1640852100000|2021-12-30 08:15:00|23542.6|23542.6|23539.58|23539.58|23542.6|23542.6|23539.24|23539.24|0
1640852110000|2021-12-30 08:15:10|23539.52|23539.52|23539.6|23539.6|23539.6|23539.6|23538.5|23538.5|0
1640852120000|2021-12-30 08:15:20|23539.49|23539.49|23541.34|23541.34|23541.34|23541.34|23539.02|23539.02|0
1640852130000|2021-12-30 08:15:30|23541.26|23541.26|23542.98|23542.98|23542.98|23542.98|23541.26|23541.26|0
1640852140000|2021-12-30 08:15:40|23543.08|23543.08|23544.27|23544.27|23544.27|23544.27|23542.98|23542.98|0
1640852150000|2021-12-30 08:15:50|23544.07|23544.07|23544.22|23544.22|23544.54|23544.54|23543.96|23543.96|0
1640852160000|2021-12-30 08:16:00|23544.12|23544.12|23546.47|23546.47|23546.76|23546.76|23544.03|23544.03|0
1640852170000|2021-12-30 08:16:10|23546.58|23546.58|23555.47|23555.47|23555.58|23555.58|23546.51|23546.51|0
1640852180000|2021-12-30 08:16:20|23554.84|23554.84|23554.3|23554.3|23554.84|23554.84|23554.05|23554.05|0
1640852190000|2021-12-30 08:16:30|23554.36|23554.36|23553.45|23553.45|23554.36|23554.36|23553.34|23553.34|0
1640852200000|2021-12-30 08:16:40|23553.54|23553.54|23553.16|23553.16|23553.82|23553.82|23553.16|23553.16|0
1640852210000|2021-12-30 08:16:50|23553.09|23553.09|23552.46|23552.46|23553.09|23553.09|23552.46|23552.46|0
1640852220000|2021-12-30 08:17:00|23552.08|23552.08|23551.96|23551.96|23552.12|23552.12|23551.67|23551.67|0
1640852230000|2021-12-30 08:17:10|23551.84|23551.84|23553.01|23553.01|23553.01|23553.01|23551.7|23551.7|0
1640852240000|2021-12-30 08:17:20|23552.87|23552.87|23552.63|23552.63|23552.89|23552.89|23552.09|23552.09|0
1640852250000|2021-12-30 08:17:30|23552.56|23552.56|23552.67|23552.67|23552.67|23552.67|23552.47|23552.47|0
1640852260000|2021-12-30 08:17:40|23552.78|23552.78|23552.88|23552.88|23552.88|23552.88|23552.78|23552.78|0
1640852270000|2021-12-30 08:17:50|23553.03|23553.03|23553.06|23553.06|23553.06|23553.06|23552.71|23552.71|0
1640852280000|2021-12-30 08:18:00|23553.42|23553.42|23553.73|23553.73|23553.73|23553.73|23553.2|23553.2|0
1640852290000|2021-12-30 08:18:10|23553.83|23553.83|23553.79|23553.79|23553.91|23553.91|23553.6|23553.6|0
1640852300000|2021-12-30 08:18:20|23553.62|23553.62|23553.21|23553.21|23553.97|23553.97|23553.12|23553.12|0
1640852310000|2021-12-30 08:18:30|23553.28|23553.28|23553.13|23553.13|23553.52|23553.52|23553.13|23553.13|0
1640852320000|2021-12-30 08:18:40|23553.03|23553.03|23552.9|23552.9|23553.21|23553.21|23552.87|23552.87|0
1640852330000|2021-12-30 08:18:50|23552.68|23552.68|23553.28|23553.28|23553.28|23553.28|23552.61|23552.61|0
1640852340000|2021-12-30 08:19:00|23552.82|23552.82|23552.25|23552.25|23552.82|23552.82|23552.25|23552.25|0
1640852350000|2021-12-30 08:19:10|23552.2|23552.2|23552.1|23552.1|23552.2|23552.2|23551.94|23551.94|0
1640852360000|2021-12-30 08:19:20|23551.81|23551.81|23551.12|23551.12|23551.81|23551.81|23551.12|23551.12|0
1640852370000|2021-12-30 08:19:30|23551.29|23551.29|23550.31|23550.31|23551.6|23551.6|23550.31|23550.31|0
1640852380000|2021-12-30 08:19:40|23550|23550|23548.93|23548.93|23550.02|23550.02|23548.93|23548.93|0
1640852390000|2021-12-30 08:19:50|23548.87|23548.87|23548.85|23548.85|23548.87|23548.87|23548.68|23548.68|0
1640852400000|2021-12-30 08:20:00|23548.82|23548.82|23548.64|23548.64|23549.04|23549.04|23548.64|23548.64|0
1640852410000|2021-12-30 08:20:10|23548.56|23548.56|23547.58|23547.58|23548.56|23548.56|23547.47|23547.47|0
1640852420000|2021-12-30 08:20:20|23547.36|23547.36|23546.19|23546.19|23547.36|23547.36|23546.19|23546.19|0
1640852430000|2021-12-30 08:20:30|23545.78|23545.78|23546.06|23546.06|23546.09|23546.09|23545.54|23545.54|0
1640852440000|2021-12-30 08:20:40|23546.12|23546.12|23545.8|23545.8|23546.17|23546.17|23545.8|23545.8|0
1640852450000|2021-12-30 08:20:50|23545.71|23545.71|23545.41|23545.41|23545.71|23545.71|23545.41|23545.41|0
1640852460000|2021-12-30 08:21:00|23545.22|23545.22|23543.21|23543.21|23545.22|23545.22|23543.21|23543.21|0
1640852470000|2021-12-30 08:21:10|23543.16|23543.16|23542.33|23542.33|23543.47|23543.47|23542.33|23542.33|0
1640852480000|2021-12-30 08:21:20|23542.18|23542.18|23542.11|23542.11|23542.43|23542.43|23542.07|23542.07|0
1640852490000|2021-12-30 08:21:30|23542.06|23542.06|23541.9|23541.9|23542.06|23542.06|23541.66|23541.66|0
1640852500000|2021-12-30 08:21:40|23542.06|23542.06|23541.29|23541.29|23542.06|23542.06|23541.17|23541.17|0
1640852510000|2021-12-30 08:21:50|23541.45|23541.45|23540.37|23540.37|23541.62|23541.62|23540.37|23540.37|0
1640852520000|2021-12-30 08:22:00|23540.01|23540.01|23538.47|23538.47|23540.01|23540.01|23538.32|23538.32|0
1640852530000|2021-12-30 08:22:10|23538.58|23538.58|23538.32|23538.32|23538.69|23538.69|23538.13|23538.13|0
1640852540000|2021-12-30 08:22:20|23538.4|23538.4|23538|23538|23538.47|23538.47|23537.9|23537.9|0
1640852550000|2021-12-30 08:22:30|23537.95|23537.95|23537.71|23537.71|23538.11|23538.11|23537.71|23537.71|0
1640852560000|2021-12-30 08:22:40|23537.77|23537.77|23537.87|23537.87|23537.87|23537.87|23537.54|23537.54|0
1640852570000|2021-12-30 08:22:50|23537.51|23537.51|23537.38|23537.38|23537.51|23537.51|23537.11|23537.11|0
1640852580000|2021-12-30 08:23:00|23537.41|23537.41|23535.22|23535.22|23537.41|23537.41|23535.01|23535.01|0
1640852590000|2021-12-30 08:23:10|23534.97|23534.97|23535.29|23535.29|23535.47|23535.47|23534.97|23534.97|0
1640852600000|2021-12-30 08:23:20|23535.25|23535.25|23535.02|23535.02|23535.33|23535.33|23534.91|23534.91|0
1640852610000|2021-12-30 08:23:30|23535.12|23535.12|23535.25|23535.25|23535.41|23535.41|23534.99|23534.99|0
1640852620000|2021-12-30 08:23:40|23535.15|23535.15|23535|23535|23535.27|23535.27|23535|23535|0
1640852630000|2021-12-30 08:23:50|23534.88|23534.88|23535.24|23535.24|23535.52|23535.52|23534.88|23534.88|0
1640852640000|2021-12-30 08:24:00|23535.02|23535.02|23535.12|23535.12|23535.12|23535.12|23534.81|23534.81|0
1640852650000|2021-12-30 08:24:10|23535.01|23535.01|23534.57|23534.57|23535.15|23535.15|23534.57|23534.57|0
1640852660000|2021-12-30 08:24:20|23534.65|23534.65|23533.9|23533.9|23534.73|23534.73|23533.78|23533.78|0
1640852670000|2021-12-30 08:24:30|23533.82|23533.82|23533.45|23533.45|23533.82|23533.82|23533.45|23533.45|0
1640852680000|2021-12-30 08:24:40|23533.27|23533.27|23533.31|23533.31|23533.31|23533.31|23533.27|23533.27|0
1640852690000|2021-12-30 08:24:50|23533.13|23533.13|23533.03|23533.03|23533.13|23533.13|23533.03|23533.03|0
1640852700000|2021-12-30 08:25:00|23533.06|23533.06|23532.75|23532.75|23533.11|23533.11|23532.75|23532.75|0
1640852710000|2021-12-30 08:25:10|23532.64|23532.64|23533.04|23533.04|23533.04|23533.04|23532.49|23532.49|0
1640852720000|2021-12-30 08:25:20|23533.15|23533.15|23532.96|23532.96|23533.15|23533.15|23532.85|23532.85|0
1640852730000|2021-12-30 08:25:30|23532.87|23532.87|23532.7|23532.7|23532.87|23532.87|23532.7|23532.7|0
1640852740000|2021-12-30 08:25:40|23533.06|23533.06|23533.08|23533.08|23533.26|23533.26|23532.98|23532.98|0
1640852750000|2021-12-30 08:25:50|23532.87|23532.87|23532.85|23532.85|23532.87|23532.87|23532.62|23532.62|0
1640852760000|2021-12-30 08:26:00|23532.88|23532.88|23532.76|23532.76|23532.88|23532.88|23532.63|23532.63|0
1640852770000|2021-12-30 08:26:10|23532.68|23532.68|23532.51|23532.51|23532.68|23532.68|23532.48|23532.48|0
1640852780000|2021-12-30 08:26:20|23532.57|23532.57|23532.75|23532.75|23532.81|23532.81|23532.57|23532.57|0
1640852790000|2021-12-30 08:26:30|23533.05|23533.05|23533.49|23533.49|23533.49|23533.49|23533.05|23533.05|0
1640852800000|2021-12-30 08:26:40|23533.46|23533.46|23532.94|23532.94|23533.46|23533.46|23532.94|23532.94|0
1640852810000|2021-12-30 08:26:50|23533.16|23533.16|23532.59|23532.59|23533.16|23533.16|23532.48|23532.48|0
1640852820000|2021-12-30 08:27:00|23532.5|23532.5|23531.72|23531.72|23532.53|23532.53|23531.72|23531.72|0
1640852830000|2021-12-30 08:27:10|23531.57|23531.57|23530.73|23530.73|23531.57|23531.57|23530.52|23530.52|0
1640852840000|2021-12-30 08:27:20|23530.61|23530.61|23530.75|23530.75|23530.9|23530.9|23530.61|23530.61|0
1640852850000|2021-12-30 08:27:30|23530.65|23530.65|23529.79|23529.79|23530.65|23530.65|23529.79|23529.79|0
1640852860000|2021-12-30 08:27:40|23529.71|23529.71|23529.5|23529.5|23529.9|23529.9|23529.38|23529.38|0
1640852870000|2021-12-30 08:27:50|23529.32|23529.32|23529.32|23529.32|23529.32|23529.32|23529.32|23529.32|0
1640852880000|2021-12-30 08:28:00|23529.16|23529.16|23528.57|23528.57|23529.16|23529.16|23528.47|23528.47|0
1640852890000|2021-12-30 08:28:10|23528.79|23528.79|23529.51|23529.51|23529.61|23529.61|23528.79|23528.79|0
1640852900000|2021-12-30 08:28:20|23529.28|23529.28|23529.41|23529.41|23529.8|23529.8|23529.17|23529.17|0
1640852910000|2021-12-30 08:28:30|23529.52|23529.52|23529.21|23529.21|23529.72|23529.72|23529.21|23529.21|0
1640852920000|2021-12-30 08:28:40|23529.1|23529.1|23529.37|23529.37|23529.37|23529.37|23529.04|23529.04|0
1640852930000|2021-12-30 08:28:50|23529.18|23529.18|23523.68|23523.68|23529.18|23529.18|23523.68|23523.68|0
1640852940000|2021-12-30 08:29:00|23523.71|23523.71|23521.7|23521.7|23523.71|23523.71|23521.63|23521.63|0
1640852950000|2021-12-30 08:29:10|23521.61|23521.61|23522.13|23522.13|23522.3|23522.3|23521.61|23521.61|0
1640852960000|2021-12-30 08:29:20|23521.98|23521.98|23520.36|23520.36|23521.98|23521.98|23520.24|23520.24|0
1640852970000|2021-12-30 08:29:30|23520.34|23520.34|23520.27|23520.27|23520.34|23520.34|23520.06|23520.06|0
1640852980000|2021-12-30 08:29:40|23520.06|23520.06|23519.81|23519.81|23520.12|23520.12|23519.72|23519.72|0
1640852990000|2021-12-30 08:29:50|23520.04|23520.04|23518.56|23518.56|23520.04|23520.04|23518.56|23518.56|0
1640853000000|2021-12-30 08:30:00|23518.3|23518.3|23517.43|23517.43|23518.33|23518.33|23517.43|23517.43|0
1640853010000|2021-12-30 08:30:10|23517.31|23517.31|23517.02|23517.02|23517.75|23517.75|23516.86|23516.86|0
1640853020000|2021-12-30 08:30:20|23517.35|23517.35|23516.34|23516.34|23517.35|23517.35|23516.34|23516.34|0
1640853030000|2021-12-30 08:30:30|23516.44|23516.44|23515.99|23515.99|23516.44|23516.44|23515.98|23515.98|0
1640853040000|2021-12-30 08:30:40|23515.93|23515.93|23515.43|23515.43|23515.93|23515.93|23515.43|23515.43|0
1640853050000|2021-12-30 08:30:50|23515.36|23515.36|23514.82|23514.82|23515.36|23515.36|23514.82|23514.82|0
1640853060000|2021-12-30 08:31:00|23514.77|23514.77|23513.02|23513.02|23514.77|23514.77|23513.02|23513.02|0
1640853070000|2021-12-30 08:31:10|23513.23|23513.23|23513.13|23513.13|23513.39|23513.39|23512.92|23512.92|0
1640853080000|2021-12-30 08:31:20|23513.22|23513.22|23513.56|23513.56|23513.56|23513.56|23513.06|23513.06|0
1640853090000|2021-12-30 08:31:30|23513.68|23513.68|23513.88|23513.88|23514.25|23514.25|23513.68|23513.68|0
1640853100000|2021-12-30 08:31:40|23513.94|23513.94|23513.39|23513.39|23513.94|23513.94|23513.39|23513.39|0
1640853110000|2021-12-30 08:31:50|23513.07|23513.07|23512.68|23512.68|23513.33|23513.33|23512.68|23512.68|0
1640853120000|2021-12-30 08:32:00|23512.76|23512.76|23512.15|23512.15|23512.76|23512.76|23512.15|23512.15|0
1640853130000|2021-12-30 08:32:10|23511.95|23511.95|23512.24|23512.24|23512.24|23512.24|23511.71|23511.71|0
1640853140000|2021-12-30 08:32:20|23512.33|23512.33|23511.94|23511.94|23512.33|23512.33|23511.8|23511.8|0
1640853150000|2021-12-30 08:32:30|23511.77|23511.77|23510.89|23510.89|23511.77|23511.77|23510.89|23510.89|0
1640853160000|2021-12-30 08:32:40|23510.78|23510.78|23510.42|23510.42|23510.78|23510.78|23510.42|23510.42|0
1640853170000|2021-12-30 08:32:50|23510.26|23510.26|23510.14|23510.14|23510.33|23510.33|23510.1|23510.1|0
1640853180000|2021-12-30 08:33:00|23510|23510|23509.75|23509.75|23510.14|23510.14|23509.61|23509.61|0
1640853190000|2021-12-30 08:33:10|23509.23|23509.23|23508.88|23508.88|23509.23|23509.23|23508.88|23508.88|0
1640853200000|2021-12-30 08:33:20|23508.81|23508.81|23509.3|23509.3|23509.53|23509.53|23508.81|23508.81|0
1640853210000|2021-12-30 08:33:30|23509.39|23509.39|23510|23510|23510|23510|23509.32|23509.32|0
1640853220000|2021-12-30 08:33:40|23510.04|23510.04|23509.73|23509.73|23510.04|23510.04|23509.73|23509.73|0
1640853230000|2021-12-30 08:33:50|23509.8|23509.8|23509.65|23509.65|23509.8|23509.8|23509.65|23509.65|0
1640853240000|2021-12-30 08:34:00|23509.73|23509.73|23509.34|23509.34|23509.73|23509.73|23509.21|23509.21|0
1640853250000|2021-12-30 08:34:10|23509.39|23509.39|23509.66|23509.66|23509.66|23509.66|23509.39|23509.39|0
1640853260000|2021-12-30 08:34:20|23509.7|23509.7|23510.22|23510.22|23510.22|23510.22|23509.7|23509.7|0
1640853270000|2021-12-30 08:34:30|23510.28|23510.28|23510.27|23510.27|23510.44|23510.44|23510.12|23510.12|0
1640853280000|2021-12-30 08:34:40|23510.33|23510.33|23510.96|23510.96|23510.96|23510.96|23510.33|23510.33|0
1640853290000|2021-12-30 08:34:50|23511.19|23511.19|23512.22|23512.22|23512.22|23512.22|23511.1|23511.1|0
1640853300000|2021-12-30 08:35:00|23512.28|23512.28|23512.04|23512.04|23512.8|23512.8|23511.83|23511.83|0
1640853310000|2021-12-30 08:35:10|23512.11|23512.11|23512.27|23512.27|23512.35|23512.35|23512.11|23512.11|0
1640853320000|2021-12-30 08:35:20|23512.23|23512.23|23512.02|23512.02|23512.57|23512.57|23511.97|23511.97|0
1640853330000|2021-12-30 08:35:30|23511.96|23511.96|23512.39|23512.39|23512.76|23512.76|23511.65|23511.65|0
1640853340000|2021-12-30 08:35:40|23512.17|23512.17|23511.65|23511.65|23512.45|23512.45|23511.65|23511.65|0
1640853350000|2021-12-30 08:35:50|23511.7|23511.7|23510.94|23510.94|23511.84|23511.84|23510.81|23510.81|0
1640853360000|2021-12-30 08:36:00|23510.73|23510.73|23510.05|23510.05|23510.84|23510.84|23510.05|23510.05|0
1640853370000|2021-12-30 08:36:10|23510.23|23510.23|23510.29|23510.29|23510.29|23510.29|23510.23|23510.23|0
1640853380000|2021-12-30 08:36:20|23510.21|23510.21|23510.55|23510.55|23510.55|23510.55|23510.21|23510.21|0
1640853390000|2021-12-30 08:36:30|23510.58|23510.58|23510.58|23510.58|23510.58|23510.58|23510.58|23510.58|0
1640853400000|2021-12-30 08:36:40|23510.65|23510.65|23510.37|23510.37|23510.65|23510.65|23510.37|23510.37|0
1640853410000|2021-12-30 08:36:50|23510.81|23510.81|23510.66|23510.66|23510.81|23510.81|23510.54|23510.54|0
1640853420000|2021-12-30 08:37:00|23510.45|23510.45|23510.47|23510.47|23510.47|23510.47|23510.31|23510.31|0
1640853430000|2021-12-30 08:37:10|23510.54|23510.54|23510.51|23510.51|23510.55|23510.55|23510.41|23510.41|0
1640853440000|2021-12-30 08:37:20|23510.61|23510.61|23510.58|23510.58|23510.62|23510.62|23510.49|23510.49|0
1640853450000|2021-12-30 08:37:30|23510.34|23510.34|23510.19|23510.19|23510.34|23510.34|23509.87|23509.87|0
1640853460000|2021-12-30 08:37:40|23510.14|23510.14|23510.33|23510.33|23510.54|23510.54|23510.14|23510.14|0
1640853470000|2021-12-30 08:37:50|23510.12|23510.12|23510.22|23510.22|23510.22|23510.22|23509.97|23509.97|0
1640853480000|2021-12-30 08:38:00|23510.1|23510.1|23509.81|23509.81|23510.1|23510.1|23509.75|23509.75|0
1640853490000|2021-12-30 08:38:10|23509.89|23509.89|23509.75|23509.75|23509.99|23509.99|23509.75|23509.75|0
1640853500000|2021-12-30 08:38:20|23509.56|23509.56|23509.54|23509.54|23509.63|23509.63|23509.54|23509.54|0
1640853510000|2021-12-30 08:38:30|23509.44|23509.44|23509.45|23509.45|23509.54|23509.54|23509.37|23509.37|0
1640853530000|2021-12-30 08:38:50|23509.38|23509.38|23510.25|23510.25|23510.25|23510.25|23509.38|23509.38|0
1640853540000|2021-12-30 08:39:00|23510.14|23510.14|23510.06|23510.06|23510.17|23510.17|23509.97|23509.97|0
1640853550000|2021-12-30 08:39:10|23510.21|23510.21|23510.67|23510.67|23510.67|23510.67|23510.14|23510.14|0
1640853560000|2021-12-30 08:39:20|23510.73|23510.73|23510.79|23510.79|23510.86|23510.86|23510.73|23510.73|0
1640853570000|2021-12-30 08:39:30|23510.67|23510.67|23510.98|23510.98|23511.16|23511.16|23510.67|23510.67|0
1640853580000|2021-12-30 08:39:40|23511.04|23511.04|23511.05|23511.05|23511.05|23511.05|23510.38|23510.38|0
1640853590000|2021-12-30 08:39:50|23510.98|23510.98|23511.35|23511.35|23511.35|23511.35|23510.98|23510.98|0
1640853600000|2021-12-30 08:40:00|23511.59|23511.59|23511.44|23511.44|23511.66|23511.66|23511.19|23511.19|0
1640853610000|2021-12-30 08:40:10|23511.39|23511.39|23511.17|23511.17|23511.39|23511.39|23511.17|23511.17|0
1640853620000|2021-12-30 08:40:20|23511.24|23511.24|23511.24|23511.24|23511.24|23511.24|23511.24|23511.24|0
1640853630000|2021-12-30 08:40:30|23511.45|23511.45|23511.35|23511.35|23511.45|23511.45|23511.35|23511.35|0
1640853640000|2021-12-30 08:40:40|23511.46|23511.46|23511.1|23511.1|23511.46|23511.46|23511.1|23511.1|0
1640853650000|2021-12-30 08:40:50|23511.02|23511.02|23511.56|23511.56|23511.58|23511.58|23511.02|23511.02|0
1640853660000|2021-12-30 08:41:00|23511.49|23511.49|23511.35|23511.35|23511.49|23511.49|23511.31|23511.31|0
1640853670000|2021-12-30 08:41:10|23511.26|23511.26|23511.09|23511.09|23511.26|23511.26|23511.09|23511.09|0
1640853680000|2021-12-30 08:41:20|23511.06|23511.06|23511.18|23511.18|23511.28|23511.28|23510.98|23510.98|0
1640853690000|2021-12-30 08:41:30|23511.29|23511.29|23511.29|23511.29|23511.29|23511.29|23511.29|23511.29|0
1640853700000|2021-12-30 08:41:40|23511.08|23511.08|23510.98|23510.98|23511.08|23511.08|23510.95|23510.95|0
1640853710000|2021-12-30 08:41:50|23510.77|23510.77|23510.54|23510.54|23510.98|23510.98|23510.54|23510.54|0
1640853720000|2021-12-30 08:42:00|23510.6|23510.6|23510.72|23510.72|23510.72|23510.72|23510.6|23510.6|0
1640853730000|2021-12-30 08:42:10|23510.44|23510.44|23510.53|23510.53|23510.94|23510.94|23510.43|23510.43|0
1640853740000|2021-12-30 08:42:20|23510.58|23510.58|23511.46|23511.46|23511.46|23511.46|23510.58|23510.58|0
1640853750000|2021-12-30 08:42:30|23511.4|23511.4|23511.58|23511.58|23511.58|23511.58|23511.33|23511.33|0
1640853760000|2021-12-30 08:42:40|23511.77|23511.77|23511.83|23511.83|23511.91|23511.91|23511.55|23511.55|0
1640853770000|2021-12-30 08:42:50|23511.88|23511.88|23511.92|23511.92|23512.03|23512.03|23511.7|23511.7|0
1640853780000|2021-12-30 08:43:00|23512.06|23512.06|23512.8|23512.8|23512.8|23512.8|23512.06|23512.06|0
1640853790000|2021-12-30 08:43:10|23513.07|23513.07|23512.86|23512.86|23513.07|23513.07|23512.86|23512.86|0
1640853800000|2021-12-30 08:43:20|23512.74|23512.74|23512.8|23512.8|23512.8|23512.8|23512.74|23512.74|0
1640853810000|2021-12-30 08:43:30|23512.63|23512.63|23510.73|23510.73|23512.63|23512.63|23510.7|23510.7|0
1640853820000|2021-12-30 08:43:40|23510.63|23510.63|23511.78|23511.78|23511.78|23511.78|23510.37|23510.37|0
1640853830000|2021-12-30 08:43:50|23512.13|23512.13|23511.42|23511.42|23512.34|23512.34|23511.42|23511.42|0
1640853840000|2021-12-30 08:44:00|23511.48|23511.48|23510.79|23510.79|23511.71|23511.71|23510.79|23510.79|0
1640853850000|2021-12-30 08:44:10|23510.71|23510.71|23511.36|23511.36|23511.36|23511.36|23510.47|23510.47|0
1640853860000|2021-12-30 08:44:20|23511.44|23511.44|23511.03|23511.03|23511.61|23511.61|23511.03|23511.03|0
1640853870000|2021-12-30 08:44:30|23510.85|23510.85|23510.93|23510.93|23511.13|23511.13|23510.76|23510.76|0
1640853880000|2021-12-30 08:44:40|23510.78|23510.78|23509.8|23509.8|23510.78|23510.78|23509.8|23509.8|0
1640853890000|2021-12-30 08:44:50|23509.68|23509.68|23509.2|23509.2|23509.68|23509.68|23508.89|23508.89|0
1640853900000|2021-12-30 08:45:00|23508.93|23508.93|23508.95|23508.95|23509|23509|23508.77|23508.77|0
1640853910000|2021-12-30 08:45:10|23508.91|23508.91|23507.29|23507.29|23508.91|23508.91|23507.29|23507.29|0
1640853920000|2021-12-30 08:45:20|23507.04|23507.04|23506.2|23506.2|23507.04|23507.04|23506.2|23506.2|0
1640853930000|2021-12-30 08:45:30|23506.13|23506.13|23506.62|23506.62|23506.62|23506.62|23506.02|23506.02|0
1640853940000|2021-12-30 08:45:40|23506.57|23506.57|23506.41|23506.41|23506.66|23506.66|23506.27|23506.27|0
1640853950000|2021-12-30 08:45:50|23506.29|23506.29|23505.41|23505.41|23506.29|23506.29|23505.41|23505.41|0
1640853960000|2021-12-30 08:46:00|23505.38|23505.38|23504.23|23504.23|23505.38|23505.38|23504.18|23504.18|0
1640853970000|2021-12-30 08:46:10|23504.17|23504.17|23503.57|23503.57|23504.17|23504.17|23502.88|23502.88|0
1640853980000|2021-12-30 08:46:20|23503.14|23503.14|23503.09|23503.09|23503.28|23503.28|23503.06|23503.06|0
1640853990000|2021-12-30 08:46:30|23503.19|23503.19|23503.01|23503.01|23503.19|23503.19|23502.77|23502.77|0
1640854000000|2021-12-30 08:46:40|23503.03|23503.03|23503.06|23503.06|23503.06|23503.06|23503.03|23503.03|0
1640854010000|2021-12-30 08:46:50|23502.94|23502.94|23494.26|23494.26|23502.94|23502.94|23493.89|23493.89|0
1640854020000|2021-12-30 08:47:00|23494.32|23494.32|23494.31|23494.31|23494.35|23494.35|23494.31|23494.31|0
1640854030000|2021-12-30 08:47:10|23494.35|23494.35|23494.55|23494.55|23494.57|23494.57|23494.31|23494.31|0
1640854040000|2021-12-30 08:47:20|23494.4|23494.4|23494.15|23494.15|23494.4|23494.4|23494.1|23494.1|0
1640854050000|2021-12-30 08:47:30|23494.11|23494.11|23494.44|23494.44|23494.44|23494.44|23493.82|23493.82|0
1640854060000|2021-12-30 08:47:40|23494.54|23494.54|23494.69|23494.69|23494.87|23494.87|23494.54|23494.54|0
1640854070000|2021-12-30 08:47:50|23494.78|23494.78|23494.74|23494.74|23494.82|23494.82|23494.74|23494.74|0
1640854080000|2021-12-30 08:48:00|23494.66|23494.66|23494.75|23494.75|23494.75|23494.75|23494.61|23494.61|0
1640854090000|2021-12-30 08:48:10|23494.77|23494.77|23494.89|23494.89|23494.99|23494.99|23494.77|23494.77|0
1640854100000|2021-12-30 08:48:20|23494.97|23494.97|23494.8|23494.8|23494.97|23494.97|23494.8|23494.8|0
1640854110000|2021-12-30 08:48:30|23494.82|23494.82|23494.76|23494.76|23494.82|23494.82|23494.76|23494.76|0
1640854120000|2021-12-30 08:48:40|23494.69|23494.69|23494.44|23494.44|23494.69|23494.69|23494.44|23494.44|0
1640854130000|2021-12-30 08:48:50|23494.37|23494.37|23494.05|23494.05|23494.37|23494.37|23494.05|23494.05|0
1640854140000|2021-12-30 08:49:00|23493.98|23493.98|23493.74|23493.74|23494.01|23494.01|23493.74|23493.74|0
1640854150000|2021-12-30 08:49:10|23493.79|23493.79|23493.9|23493.9|23494.11|23494.11|23493.79|23493.79|0
1640854160000|2021-12-30 08:49:20|23494.41|23494.41|23494.89|23494.89|23494.89|23494.89|23494.41|23494.41|0
1640854170000|2021-12-30 08:49:30|23494.96|23494.96|23496.24|23496.24|23496.24|23496.24|23494.96|23494.96|0
1640854180000|2021-12-30 08:49:40|23496.09|23496.09|23496.51|23496.51|23496.51|23496.51|23496.09|23496.09|0
1640854190000|2021-12-30 08:49:50|23496.41|23496.41|23496.26|23496.26|23496.41|23496.41|23496.26|23496.26|0
1640854200000|2021-12-30 08:50:00|23496.13|23496.13|23496.43|23496.43|23496.43|23496.43|23496.02|23496.02|0
1640854210000|2021-12-30 08:50:10|23496.53|23496.53|23496.54|23496.54|23496.65|23496.65|23496.53|23496.53|0
1640854220000|2021-12-30 08:50:20|23496.56|23496.56|23496.57|23496.57|23496.84|23496.84|23496.56|23496.56|0
1640854230000|2021-12-30 08:50:30|23496.61|23496.61|23496.2|23496.2|23496.7|23496.7|23496.2|23496.2|0
1640854240000|2021-12-30 08:50:40|23496.44|23496.44|23496.4|23496.4|23496.46|23496.46|23496.4|23496.4|0
1640854250000|2021-12-30 08:50:50|23496.54|23496.54|23496.32|23496.32|23496.56|23496.56|23496.32|23496.32|0
1640854260000|2021-12-30 08:51:00|23496.22|23496.22|23495.52|23495.52|23496.22|23496.22|23495.52|23495.52|0
1640854270000|2021-12-30 08:51:10|23495.39|23495.39|23494.9|23494.9|23495.39|23495.39|23494.81|23494.81|0
1640854280000|2021-12-30 08:51:20|23494.61|23494.61|23494.28|23494.28|23494.61|23494.61|23494.28|23494.28|0
1640854290000|2021-12-30 08:51:30|23494.22|23494.22|23494.47|23494.47|23494.47|23494.47|23494.16|23494.16|0
1640854300000|2021-12-30 08:51:40|23494.69|23494.69|23495.47|23495.47|23495.69|23495.69|23494.69|23494.69|0
1640854310000|2021-12-30 08:51:50|23495.36|23495.36|23495.61|23495.61|23495.73|23495.73|23495.36|23495.36|0
1640854320000|2021-12-30 08:52:00|23495.77|23495.77|23495.57|23495.57|23495.93|23495.93|23495.57|23495.57|0
1640854330000|2021-12-30 08:52:10|23495.69|23495.69|23495.04|23495.04|23495.69|23495.69|23495.04|23495.04|0
1640854340000|2021-12-30 08:52:20|23494.74|23494.74|23495.21|23495.21|23495.21|23495.21|23494.74|23494.74|0
1640854350000|2021-12-30 08:52:30|23495.13|23495.13|23495.5|23495.5|23495.5|23495.5|23495.13|23495.13|0
1640854360000|2021-12-30 08:52:40|23495.21|23495.21|23495.12|23495.12|23495.21|23495.21|23495.12|23495.12|0
1640854370000|2021-12-30 08:52:50|23495.02|23495.02|23495|23495|23495.28|23495.28|23495|23495|0
1640854380000|2021-12-30 08:53:00|23495.04|23495.04|23494.58|23494.58|23495.37|23495.37|23494.23|23494.23|0
1640854390000|2021-12-30 08:53:10|23494.73|23494.73|23495.08|23495.08|23495.08|23495.08|23494.56|23494.56|0
1640854400000|2021-12-30 08:53:20|23495.01|23495.01|23496.36|23496.36|23496.36|23496.36|23495.01|23495.01|0
1640854410000|2021-12-30 08:53:30|23496.39|23496.39|23497.13|23497.13|23497.17|23497.17|23496.39|23496.39|0
1640854420000|2021-12-30 08:53:40|23496.97|23496.97|23496.89|23496.89|23496.97|23496.97|23496.89|23496.89|0
1640854430000|2021-12-30 08:53:50|23496.93|23496.93|23497.08|23497.08|23497.13|23497.13|23496.93|23496.93|0
1640854440000|2021-12-30 08:54:00|23497.2|23497.2|23496.86|23496.86|23497.35|23497.35|23496.86|23496.86|0
1640854450000|2021-12-30 08:54:10|23496.73|23496.73|23496.45|23496.45|23496.76|23496.76|23496.44|23496.44|0
1640854460000|2021-12-30 08:54:20|23496.34|23496.34|23495.81|23495.81|23496.58|23496.58|23495.65|23495.65|0
1640854470000|2021-12-30 08:54:30|23495.79|23495.79|23495.93|23495.93|23495.93|23495.93|23495.79|23495.79|0
1640854480000|2021-12-30 08:54:40|23495.98|23495.98|23495.99|23495.99|23496.14|23496.14|23495.98|23495.98|0
1640854490000|2021-12-30 08:54:50|23496.1|23496.1|23496.5|23496.5|23496.5|23496.5|23496.01|23496.01|0
1640854500000|2021-12-30 08:55:00|23496.56|23496.56|23496.58|23496.58|23496.58|23496.58|23496.56|23496.56|0
1640854510000|2021-12-30 08:55:10|23496.38|23496.38|23496.57|23496.57|23496.57|23496.57|23496.38|23496.38|0
1640854520000|2021-12-30 08:55:20|23496.51|23496.51|23498.06|23498.06|23498.06|23498.06|23496.51|23496.51|0
1640854530000|2021-12-30 08:55:30|23498.18|23498.18|23498.24|23498.24|23498.43|23498.43|23498.18|23498.18|0
1640854540000|2021-12-30 08:55:40|23498.31|23498.31|23498.72|23498.72|23498.84|23498.84|23498.31|23498.31|0
1640854550000|2021-12-30 08:55:50|23498.26|23498.26|23498.93|23498.93|23498.93|23498.93|23498.26|23498.26|0
1640854560000|2021-12-30 08:56:00|23498.47|23498.47|23498.58|23498.58|23498.96|23498.96|23498.47|23498.47|0
1640854570000|2021-12-30 08:56:10|23498.66|23498.66|23499.19|23499.19|23499.19|23499.19|23498.54|23498.54|0
1640854580000|2021-12-30 08:56:20|23499.24|23499.24|23499.08|23499.08|23499.24|23499.24|23499.01|23499.01|0
1640854590000|2021-12-30 08:56:30|23498.99|23498.99|23498.99|23498.99|23498.99|23498.99|23498.99|23498.99|0
1640854600000|2021-12-30 08:56:40|23499.05|23499.05|23498.43|23498.43|23499.13|23499.13|23498.43|23498.43|0
1640854610000|2021-12-30 08:56:50|23498.56|23498.56|23498.51|23498.51|23498.58|23498.58|23498.4|23498.4|0
1640854620000|2021-12-30 08:57:00|23498.6|23498.6|23498.26|23498.26|23498.6|23498.6|23498.22|23498.22|0
1640854630000|2021-12-30 08:57:10|23498.28|23498.28|23498.31|23498.31|23498.45|23498.45|23498.21|23498.21|0
1640854640000|2021-12-30 08:57:20|23498.24|23498.24|23498.21|23498.21|23498.46|23498.46|23498.16|23498.16|0
1640854650000|2021-12-30 08:57:30|23498.3|23498.3|23498.24|23498.24|23498.3|23498.3|23498.24|23498.24|0
1640854660000|2021-12-30 08:57:40|23498.33|23498.33|23498.31|23498.31|23498.36|23498.36|23498.31|23498.31|0
1640854670000|2021-12-30 08:57:50|23498.23|23498.23|23498.76|23498.76|23498.9|23498.9|23498.23|23498.23|0
1640854680000|2021-12-30 08:58:00|23498.62|23498.62|23499.13|23499.13|23499.13|23499.13|23498.58|23498.58|0
1640854690000|2021-12-30 08:58:10|23498.91|23498.91|23498.71|23498.71|23499.13|23499.13|23498.48|23498.48|0
1640854700000|2021-12-30 08:58:20|23498.66|23498.66|23499.41|23499.41|23499.41|23499.41|23498.61|23498.61|0
1640854710000|2021-12-30 08:58:30|23499.48|23499.48|23500.46|23500.46|23500.52|23500.52|23499.48|23499.48|0
1640854720000|2021-12-30 08:58:40|23500.42|23500.42|23500.24|23500.24|23500.42|23500.42|23500.24|23500.24|0
1640854730000|2021-12-30 08:58:50|23500.29|23500.29|23499.96|23499.96|23500.78|23500.78|23499.9|23499.9|0
1640854740000|2021-12-30 08:59:00|23499.93|23499.93|23498.88|23498.88|23500.18|23500.18|23498.71|23498.71|0
1640854750000|2021-12-30 08:59:10|23498.92|23498.92|23498.8|23498.8|23499.11|23499.11|23498.8|23498.8|0
1640854760000|2021-12-30 08:59:20|23498.82|23498.82|23498.82|23498.82|23498.82|23498.82|23498.82|23498.82|0
1640854770000|2021-12-30 08:59:30|23498.54|23498.54|23497.42|23497.42|23498.54|23498.54|23497.42|23497.42|0
1640854780000|2021-12-30 08:59:40|23497.29|23497.29|23497.5|23497.5|23497.5|23497.5|23497.29|23497.29|0
1640854790000|2021-12-30 08:59:50|23497.41|23497.41|23497.35|23497.35|23497.41|23497.41|23497.35|23497.35|0
1640854800000|2021-12-30 09:00:00|23497.12|23497.12|23496.34|23496.34|23497.12|23497.12|23496.34|23496.34|0
1640854810000|2021-12-30 09:00:10|23496.33|23496.33|23495.78|23495.78|23496.39|23496.39|23495.73|23495.73|0
1640854820000|2021-12-30 09:00:20|23495.6|23495.6|23495.86|23495.86|23495.86|23495.86|23495.6|23495.6|0
1640854830000|2021-12-30 09:00:30|23496.19|23496.19|23495.29|23495.29|23496.21|23496.21|23495.29|23495.29|0
1640854840000|2021-12-30 09:00:40|23495.24|23495.24|23494.2|23494.2|23495.24|23495.24|23494.2|23494.2|0
1640854850000|2021-12-30 09:00:50|23494.32|23494.32|23494.6|23494.6|23494.72|23494.72|23494.12|23494.12|0
1640854860000|2021-12-30 09:01:00|23494.44|23494.44|23493.87|23493.87|23494.6|23494.6|23493.87|23493.87|0
1640854870000|2021-12-30 09:01:10|23493.9|23493.9|23493.94|23493.94|23493.94|23493.94|23493.82|23493.82|0
1640854880000|2021-12-30 09:01:20|23493.49|23493.49|23492.95|23492.95|23493.49|23493.49|23492.95|23492.95|0
1640854900000|2021-12-30 09:01:40|23493.11|23493.11|23492.79|23492.79|23493.19|23493.19|23492.79|23492.79|0
1640854910000|2021-12-30 09:01:50|23492.87|23492.87|23492.81|23492.81|23492.87|23492.87|23492.7|23492.7|0
1640854920000|2021-12-30 09:02:00|23492.55|23492.55|23492.08|23492.08|23492.55|23492.55|23492.04|23492.04|0
1640854930000|2021-12-30 09:02:10|23492|23492|23491.84|23491.84|23492|23492|23491.78|23491.78|0
1640854940000|2021-12-30 09:02:20|23491.76|23491.76|23491.02|23491.02|23491.76|23491.76|23491.02|23491.02|0
1640854950000|2021-12-30 09:02:30|23490.84|23490.84|23491.24|23491.24|23491.64|23491.64|23490.59|23490.59|0
1640854960000|2021-12-30 09:02:40|23491.27|23491.27|23490.92|23490.92|23491.27|23491.27|23490.92|23490.92|0
1640854970000|2021-12-30 09:02:50|23491.05|23491.05|23491.5|23491.5|23491.5|23491.5|23490.95|23490.95|0
1640854980000|2021-12-30 09:03:00|23491.42|23491.42|23491.42|23491.42|23491.7|23491.7|23491.23|23491.23|0
1640854990000|2021-12-30 09:03:10|23491.32|23491.32|23491.28|23491.28|23491.42|23491.42|23491.18|23491.18|0
1640855000000|2021-12-30 09:03:20|23491.49|23491.49|23492.11|23492.11|23492.11|23492.11|23491.49|23491.49|0
1640855010000|2021-12-30 09:03:30|23491.98|23491.98|23492.78|23492.78|23493.1|23493.1|23491.87|23491.87|0
1640855020000|2021-12-30 09:03:40|23492.81|23492.81|23494.16|23494.16|23494.16|23494.16|23492.81|23492.81|0
1640855030000|2021-12-30 09:03:50|23494.32|23494.32|23493.96|23493.96|23494.45|23494.45|23493.96|23493.96|0
1640855040000|2021-12-30 09:04:00|23494.02|23494.02|23494.74|23494.74|23494.74|23494.74|23493.99|23493.99|0
1640855050000|2021-12-30 09:04:10|23494.89|23494.89|23494.82|23494.82|23494.95|23494.95|23494.82|23494.82|0
1640855060000|2021-12-30 09:04:20|23494.78|23494.78|23495.16|23495.16|23495.16|23495.16|23494.78|23494.78|0
1640855070000|2021-12-30 09:04:30|23495.36|23495.36|23495.88|23495.88|23495.88|23495.88|23495.3|23495.3|0
1640855080000|2021-12-30 09:04:40|23495.76|23495.76|23495.84|23495.84|23496.09|23496.09|23495.76|23495.76|0
1640855090000|2021-12-30 09:04:50|23495.88|23495.88|23495.96|23495.96|23495.96|23495.96|23495.67|23495.67|0
1640855100000|2021-12-30 09:05:00|23496|23496|23495.58|23495.58|23496.06|23496.06|23495.58|23495.58|0
1640855110000|2021-12-30 09:05:10|23495.44|23495.44|23495.06|23495.06|23495.56|23495.56|23495.06|23495.06|0
1640855120000|2021-12-30 09:05:20|23494.99|23494.99|23495.74|23495.74|23495.78|23495.78|23494.99|23494.99|0
1640855130000|2021-12-30 09:05:30|23495.88|23495.88|23496.2|23496.2|23496.2|23496.2|23495.88|23495.88|0
1640855140000|2021-12-30 09:05:40|23496.26|23496.26|23495.56|23495.56|23496.26|23496.26|23495.5|23495.5|0
1640855150000|2021-12-30 09:05:50|23495.7|23495.7|23495.78|23495.78|23495.97|23495.97|23495.7|23495.7|0
1640855160000|2021-12-30 09:06:00|23495.8|23495.8|23496.55|23496.55|23496.55|23496.55|23495.78|23495.78|0
1640855170000|2021-12-30 09:06:10|23496.46|23496.46|23496.57|23496.57|23496.57|23496.57|23496.41|23496.41|0
1640855180000|2021-12-30 09:06:20|23496.72|23496.72|23496.74|23496.74|23496.74|23496.74|23496.56|23496.56|0
1640855190000|2021-12-30 09:06:30|23496.68|23496.68|23496.57|23496.57|23496.68|23496.68|23496.4|23496.4|0
1640855200000|2021-12-30 09:06:40|23496.68|23496.68|23496.82|23496.82|23496.82|23496.82|23496.68|23496.68|0
1640855210000|2021-12-30 09:06:50|23496.99|23496.99|23496.79|23496.79|23496.99|23496.99|23496.71|23496.71|0
1640855220000|2021-12-30 09:07:00|23496.73|23496.73|23496.79|23496.79|23496.79|23496.79|23496.73|23496.73|0
1640855230000|2021-12-30 09:07:10|23496.72|23496.72|23496.05|23496.05|23496.72|23496.72|23496.05|23496.05|0
1640855240000|2021-12-30 09:07:20|23495.96|23495.96|23495.71|23495.71|23496.27|23496.27|23495.71|23495.71|0
1640855250000|2021-12-30 09:07:30|23495.77|23495.77|23495.81|23495.81|23495.99|23495.99|23495.77|23495.77|0
1640855260000|2021-12-30 09:07:40|23495.7|23495.7|23495.31|23495.31|23495.7|23495.7|23495.07|23495.07|0
1640855270000|2021-12-30 09:07:50|23495.2|23495.2|23495.03|23495.03|23495.31|23495.31|23495.03|23495.03|0
1640855280000|2021-12-30 09:08:00|23495.13|23495.13|23495.16|23495.16|23495.26|23495.26|23494.59|23494.59|0
1640855290000|2021-12-30 09:08:10|23495.02|23495.02|23495.12|23495.12|23495.33|23495.33|23495.02|23495.02|0
1640855300000|2021-12-30 09:08:20|23495.63|23495.63|23495.45|23495.45|23495.79|23495.79|23495.34|23495.34|0
1640855310000|2021-12-30 09:08:30|23495.4|23495.4|23495.39|23495.39|23495.55|23495.55|23495.22|23495.22|0
1640855320000|2021-12-30 09:08:40|23495.31|23495.31|23495.22|23495.22|23495.31|23495.31|23494.82|23494.82|0
1640855330000|2021-12-30 09:08:50|23495.11|23495.11|23495.72|23495.72|23495.72|23495.72|23495.1|23495.1|0
1640855340000|2021-12-30 09:09:00|23495.68|23495.68|23495.44|23495.44|23495.75|23495.75|23495.37|23495.37|0
1640855350000|2021-12-30 09:09:10|23495.51|23495.51|23495.25|23495.25|23495.82|23495.82|23495.25|23495.25|0
1640855360000|2021-12-30 09:09:20|23495.3|23495.3|23495.28|23495.28|23495.3|23495.3|23495.06|23495.06|0
1640855370000|2021-12-30 09:09:30|23495.35|23495.35|23495.31|23495.31|23495.6|23495.6|23494.84|23494.84|0
1640855380000|2021-12-30 09:09:40|23495.33|23495.33|23495.7|23495.7|23495.7|23495.7|23495.18|23495.18|0
1640855390000|2021-12-30 09:09:50|23495.58|23495.58|23495.42|23495.42|23495.58|23495.58|23495.42|23495.42|0
1640855400000|2021-12-30 09:10:00|23495.36|23495.36|23495.25|23495.25|23495.75|23495.75|23494.97|23494.97|0
1640855410000|2021-12-30 09:10:10|23495.31|23495.31|23496.08|23496.08|23496.08|23496.08|23495.31|23495.31|0
1640855420000|2021-12-30 09:10:20|23496.11|23496.11|23496.06|23496.06|23496.34|23496.34|23496.06|23496.06|0
1640855430000|2021-12-30 09:10:30|23495.99|23495.99|23495.84|23495.84|23495.99|23495.99|23495.73|23495.73|0
1640855440000|2021-12-30 09:10:40|23496.05|23496.05|23496.15|23496.15|23496.17|23496.17|23495.88|23495.88|0
1640855450000|2021-12-30 09:10:50|23496.28|23496.28|23496.14|23496.14|23496.39|23496.39|23496.07|23496.07|0
1640855460000|2021-12-30 09:11:00|23496.17|23496.17|23496.23|23496.23|23496.5|23496.5|23496.17|23496.17|0
1640855470000|2021-12-30 09:11:10|23496.42|23496.42|23496.87|23496.87|23496.94|23496.94|23496.31|23496.31|0
1640855480000|2021-12-30 09:11:20|23497.64|23497.64|23497.95|23497.95|23497.97|23497.97|23497.64|23497.64|0
1640855490000|2021-12-30 09:11:30|23498.21|23498.21|23498.49|23498.49|23498.49|23498.49|23498.15|23498.15|0
1640855500000|2021-12-30 09:11:40|23498.34|23498.34|23498.09|23498.09|23498.34|23498.34|23498.09|23498.09|0
1640855510000|2021-12-30 09:11:50|23498.34|23498.34|23498.34|23498.34|23498.34|23498.34|23498.23|23498.23|0
1640855520000|2021-12-30 09:12:00|23498.27|23498.27|23498.86|23498.86|23498.94|23498.94|23498.27|23498.27|0
1640855530000|2021-12-30 09:12:10|23498.79|23498.79|23498.22|23498.22|23498.79|23498.79|23498.1|23498.1|0
1640855540000|2021-12-30 09:12:20|23498.34|23498.34|23498.34|23498.34|23498.45|23498.45|23498.28|23498.28|0
1640855550000|2021-12-30 09:12:30|23498.39|23498.39|23498|23498|23498.5|23498.5|23497.97|23497.97|0
1640855560000|2021-12-30 09:12:40|23497.82|23497.82|23497.75|23497.75|23497.82|23497.82|23497.75|23497.75|0
1640855570000|2021-12-30 09:12:50|23497.64|23497.64|23497.59|23497.59|23497.64|23497.64|23497.43|23497.43|0
1640855580000|2021-12-30 09:13:00|23497.38|23497.38|23497.06|23497.06|23497.48|23497.48|23497.02|23497.02|0
1640855590000|2021-12-30 09:13:10|23496.95|23496.95|23496.53|23496.53|23497.13|23497.13|23496.53|23496.53|0
1640855600000|2021-12-30 09:13:20|23496.62|23496.62|23496.57|23496.57|23496.62|23496.62|23496.43|23496.43|0
1640855610000|2021-12-30 09:13:30|23496.64|23496.64|23496.38|23496.38|23496.69|23496.69|23496.3|23496.3|0
1640855620000|2021-12-30 09:13:40|23496.31|23496.31|23496.31|23496.31|23496.31|23496.31|23496.31|23496.31|0
1640855630000|2021-12-30 09:13:50|23496.38|23496.38|23496.02|23496.02|23496.38|23496.38|23495.88|23495.88|0
1640855640000|2021-12-30 09:14:00|23495.74|23495.74|23493.44|23493.44|23495.85|23495.85|23493.44|23493.44|0
1640855650000|2021-12-30 09:14:10|23493.38|23493.38|23493.05|23493.05|23493.38|23493.38|23493.05|23493.05|0
1640855660000|2021-12-30 09:14:20|23492.84|23492.84|23493.46|23493.46|23493.46|23493.46|23492.84|23492.84|0
1640855670000|2021-12-30 09:14:30|23493.42|23493.42|23493.3|23493.3|23493.45|23493.45|23493.25|23493.25|0
1640855680000|2021-12-30 09:14:40|23493.37|23493.37|23493.1|23493.1|23493.63|23493.63|23493.1|23493.1|0
1640855690000|2021-12-30 09:14:50|23492.7|23492.7|23492.95|23492.95|23493.07|23493.07|23492.7|23492.7|0
1640855700000|2021-12-30 09:15:00|23492.72|23492.72|23492.87|23492.87|23492.89|23492.89|23492.72|23492.72|0
1640855710000|2021-12-30 09:15:10|23492.83|23492.83|23492.44|23492.44|23492.91|23492.91|23492.44|23492.44|0
1640855720000|2021-12-30 09:15:20|23492.34|23492.34|23492.26|23492.26|23492.45|23492.45|23492.26|23492.26|0
1640855730000|2021-12-30 09:15:30|23492.33|23492.33|23492.41|23492.41|23492.41|23492.41|23492.33|23492.33|0
1640855740000|2021-12-30 09:15:40|23492.3|23492.3|23492.43|23492.43|23492.43|23492.43|23492.2|23492.2|0
1640855750000|2021-12-30 09:15:50|23492.62|23492.62|23492.65|23492.65|23492.69|23492.69|23492.62|23492.62|0
1640855760000|2021-12-30 09:16:00|23492.8|23492.8|23492.5|23492.5|23492.95|23492.95|23492.5|23492.5|0
1640855770000|2021-12-30 09:16:10|23492.42|23492.42|23492.73|23492.73|23492.73|23492.73|23492.39|23492.39|0
1640855780000|2021-12-30 09:16:20|23492.84|23492.84|23492.5|23492.5|23492.84|23492.84|23492.5|23492.5|0
1640855790000|2021-12-30 09:16:30|23492.43|23492.43|23492.27|23492.27|23492.49|23492.49|23492.27|23492.27|0
1640855800000|2021-12-30 09:16:40|23492.12|23492.12|23492.2|23492.2|23492.2|23492.2|23492.05|23492.05|0
1640855810000|2021-12-30 09:16:50|23492.16|23492.16|23492.16|23492.16|23492.16|23492.16|23491.84|23491.84|0
1640855820000|2021-12-30 09:17:00|23492.22|23492.22|23492.49|23492.49|23492.52|23492.52|23492.22|23492.22|0
1640855830000|2021-12-30 09:17:10|23492.46|23492.46|23491.99|23491.99|23492.46|23492.46|23491.99|23491.99|0
1640855840000|2021-12-30 09:17:20|23491.9|23491.9|23492.27|23492.27|23492.33|23492.33|23491.9|23491.9|0
1640855850000|2021-12-30 09:17:30|23492.38|23492.38|23492.74|23492.74|23492.74|23492.74|23492.32|23492.32|0
1640855860000|2021-12-30 09:17:40|23492.78|23492.78|23492.18|23492.18|23492.78|23492.78|23492.18|23492.18|0
1640855870000|2021-12-30 09:17:50|23492.46|23492.46|23491.63|23491.63|23492.46|23492.46|23491.63|23491.63|0
1640855880000|2021-12-30 09:18:00|23491.69|23491.69|23491.33|23491.33|23491.69|23491.69|23491.33|23491.33|0
1640855890000|2021-12-30 09:18:10|23491.29|23491.29|23491.35|23491.35|23491.46|23491.46|23491.29|23491.29|0
1640855900000|2021-12-30 09:18:20|23491.29|23491.29|23491.3|23491.3|23491.3|23491.3|23491.17|23491.17|0
1640855910000|2021-12-30 09:18:30|23491.25|23491.25|23491.53|23491.53|23491.53|23491.53|23491.25|23491.25|0
1640855920000|2021-12-30 09:18:40|23492.1|23492.1|23492.46|23492.46|23492.46|23492.46|23492.1|23492.1|0
1640855930000|2021-12-30 09:18:50|23492.41|23492.41|23492.25|23492.25|23492.6|23492.6|23492.25|23492.25|0
1640855940000|2021-12-30 09:19:00|23492.32|23492.32|23491.7|23491.7|23492.35|23492.35|23491.7|23491.7|0
1640855950000|2021-12-30 09:19:10|23491.48|23491.48|23491.52|23491.52|23491.65|23491.65|23491.48|23491.48|0
1640855960000|2021-12-30 09:19:20|23491.27|23491.27|23491.18|23491.18|23491.27|23491.27|23491.18|23491.18|0
1640855970000|2021-12-30 09:19:30|23491.31|23491.31|23491.04|23491.04|23491.31|23491.31|23491.04|23491.04|0
1640855980000|2021-12-30 09:19:40|23491.17|23491.17|23490.78|23490.78|23491.17|23491.17|23490.78|23490.78|0
1640855990000|2021-12-30 09:19:50|23491|23491|23490.93|23490.93|23491.13|23491.13|23490.72|23490.72|0
1640856000000|2021-12-30 09:20:00|23490.87|23490.87|23490.79|23490.79|23490.89|23490.89|23490.16|23490.16|0
1640856010000|2021-12-30 09:20:10|23490.9|23490.9|23491.11|23491.11|23491.41|23491.41|23490.9|23490.9|0
1640856020000|2021-12-30 09:20:20|23491.05|23491.05|23490.88|23490.88|23491.12|23491.12|23490.85|23490.85|0
1640856030000|2021-12-30 09:20:30|23490.99|23490.99|23489.98|23489.98|23490.99|23490.99|23489.98|23489.98|0
1640856040000|2021-12-30 09:20:40|23489.74|23489.74|23489.7|23489.7|23489.81|23489.81|23489.7|23489.7|0
1640856050000|2021-12-30 09:20:50|23489.66|23489.66|23489.4|23489.4|23489.66|23489.66|23489.4|23489.4|0
1640856060000|2021-12-30 09:21:00|23489.53|23489.53|23490.65|23490.65|23490.65|23490.65|23489.32|23489.32|0
1640856070000|2021-12-30 09:21:10|23490.61|23490.61|23490.24|23490.24|23490.61|23490.61|23490.24|23490.24|0
1640856080000|2021-12-30 09:21:20|23490.21|23490.21|23490.1|23490.1|23490.3|23490.3|23490.1|23490.1|0
1640856090000|2021-12-30 09:21:30|23490.24|23490.24|23490.01|23490.01|23490.24|23490.24|23489.91|23489.91|0
1640856100000|2021-12-30 09:21:40|23489.82|23489.82|23489.4|23489.4|23489.82|23489.82|23489.4|23489.4|0
1640856110000|2021-12-30 09:21:50|23489.36|23489.36|23489.08|23489.08|23489.36|23489.36|23489.08|23489.08|0
1640856120000|2021-12-30 09:22:00|23489.19|23489.19|23488.13|23488.13|23489.19|23489.19|23488.12|23488.12|0
1640856130000|2021-12-30 09:22:10|23488.02|23488.02|23488.04|23488.04|23488.21|23488.21|23487.91|23487.91|0
1640856140000|2021-12-30 09:22:20|23487.85|23487.85|23488.06|23488.06|23488.18|23488.18|23487.85|23487.85|0
1640856150000|2021-12-30 09:22:30|23488|23488|23487.79|23487.79|23488.05|23488.05|23487.79|23487.79|0
1640856160000|2021-12-30 09:22:40|23487.75|23487.75|23487.84|23487.84|23487.84|23487.84|23487.63|23487.63|0
1640856170000|2021-12-30 09:22:50|23487.91|23487.91|23488.24|23488.24|23488.24|23488.24|23487.91|23487.91|0
1640856180000|2021-12-30 09:23:00|23488.13|23488.13|23488.18|23488.18|23488.27|23488.27|23488.13|23488.13|0
1640856190000|2021-12-30 09:23:10|23488.12|23488.12|23488.25|23488.25|23488.26|23488.26|23488.12|23488.12|0
1640856200000|2021-12-30 09:23:20|23488.43|23488.43|23488.71|23488.71|23488.89|23488.89|23488.43|23488.43|0
1640856210000|2021-12-30 09:23:30|23488.79|23488.79|23488.69|23488.69|23489.01|23489.01|23488.69|23488.69|0
1640856220000|2021-12-30 09:23:40|23488.76|23488.76|23489.28|23489.28|23489.28|23489.28|23488.71|23488.71|0
1640856230000|2021-12-30 09:23:50|23489.21|23489.21|23489.42|23489.42|23489.42|23489.42|23489.1|23489.1|0
1640856240000|2021-12-30 09:24:00|23489.47|23489.47|23489.85|23489.85|23489.91|23489.91|23489.4|23489.4|0
1640856250000|2021-12-30 09:24:10|23489.79|23489.79|23489.71|23489.71|23489.79|23489.79|23489.62|23489.62|0
1640856260000|2021-12-30 09:24:20|23489.59|23489.59|23490.16|23490.16|23490.16|23490.16|23489.59|23489.59|0
1640856270000|2021-12-30 09:24:30|23490.13|23490.13|23490.96|23490.96|23491.01|23491.01|23490.13|23490.13|0
1640856280000|2021-12-30 09:24:40|23491.06|23491.06|23491.19|23491.19|23491.44|23491.44|23491.06|23491.06|0
1640856290000|2021-12-30 09:24:50|23491.27|23491.27|23491.45|23491.45|23491.45|23491.45|23491.21|23491.21|0
1640856300000|2021-12-30 09:25:00|23491.3|23491.3|23491.34|23491.34|23491.41|23491.41|23491.13|23491.13|0
1640856310000|2021-12-30 09:25:10|23491.3|23491.3|23491.55|23491.55|23491.55|23491.55|23491.3|23491.3|0
1640856320000|2021-12-30 09:25:20|23491.66|23491.66|23491.73|23491.73|23491.73|23491.73|23491.41|23491.41|0
1640856330000|2021-12-30 09:25:30|23491.68|23491.68|23491.76|23491.76|23491.97|23491.97|23491.68|23491.68|0
1640856340000|2021-12-30 09:25:40|23491.79|23491.79|23491.51|23491.51|23491.79|23491.79|23491.51|23491.51|0
1640856350000|2021-12-30 09:25:50|23491.35|23491.35|23491.42|23491.42|23491.56|23491.56|23491.04|23491.04|0
1640856360000|2021-12-30 09:26:00|23491.4|23491.4|23492.09|23492.09|23492.09|23492.09|23491.4|23491.4|0
1640856370000|2021-12-30 09:26:10|23491.99|23491.99|23491.93|23491.93|23491.99|23491.99|23491.53|23491.53|0
1640856380000|2021-12-30 09:26:20|23491.98|23491.98|23491.63|23491.63|23491.98|23491.98|23491.63|23491.63|0
1640856390000|2021-12-30 09:26:30|23491.61|23491.61|23491.65|23491.65|23491.65|23491.65|23491.26|23491.26|0
1640856400000|2021-12-30 09:26:40|23491.76|23491.76|23491.8|23491.8|23491.8|23491.8|23491.47|23491.47|0
1640856410000|2021-12-30 09:26:50|23491.88|23491.88|23491.89|23491.89|23492.02|23492.02|23491.81|23491.81|0
1640856420000|2021-12-30 09:27:00|23492.07|23492.07|23491.63|23491.63|23492.25|23492.25|23491.63|23491.63|0
1640856430000|2021-12-30 09:27:10|23491.61|23491.61|23491.63|23491.63|23491.75|23491.75|23491.55|23491.55|0
1640856440000|2021-12-30 09:27:20|23491.61|23491.61|23491.87|23491.87|23491.87|23491.87|23491.61|23491.61|0
1640856450000|2021-12-30 09:27:30|23491.85|23491.85|23492.04|23492.04|23492.04|23492.04|23491.85|23491.85|0
1640856460000|2021-12-30 09:27:40|23491.98|23491.98|23492.31|23492.31|23492.83|23492.83|23491.96|23491.96|0
1640856470000|2021-12-30 09:27:50|23492.35|23492.35|23493.65|23493.65|23493.71|23493.71|23492.27|23492.27|0
1640856480000|2021-12-30 09:28:00|23493.71|23493.71|23494.55|23494.55|23494.55|23494.55|23493.71|23493.71|0
1640856490000|2021-12-30 09:28:10|23494.04|23494.04|23494.06|23494.06|23494.11|23494.11|23493.89|23493.89|0
1640856500000|2021-12-30 09:28:20|23494.11|23494.11|23493.63|23493.63|23494.11|23494.11|23493.63|23493.63|0
1640856510000|2021-12-30 09:28:30|23493.69|23493.69|23493.74|23493.74|23493.74|23493.74|23493.69|23493.69|0
1640856520000|2021-12-30 09:28:40|23493.73|23493.73|23493.72|23493.72|23493.83|23493.83|23493.72|23493.72|0
1640856530000|2021-12-30 09:28:50|23493.65|23493.65|23492.87|23492.87|23493.65|23493.65|23492.72|23492.72|0
1640856540000|2021-12-30 09:29:00|23492.8|23492.8|23492.7|23492.7|23492.8|23492.8|23492.6|23492.6|0
1640856550000|2021-12-30 09:29:10|23492.64|23492.64|23492.09|23492.09|23492.99|23492.99|23492.09|23492.09|0
1640856560000|2021-12-30 09:29:20|23492.03|23492.03|23491.97|23491.97|23492.1|23492.1|23491.72|23491.72|0
1640856570000|2021-12-30 09:29:30|23492.08|23492.08|23491.64|23491.64|23492.15|23492.15|23491.64|23491.64|0
1640856580000|2021-12-30 09:29:40|23491.76|23491.76|23491.9|23491.9|23491.99|23491.99|23491.76|23491.76|0
1640856590000|2021-12-30 09:29:50|23491.84|23491.84|23491.97|23491.97|23491.97|23491.97|23491.82|23491.82|0
1640856600000|2021-12-30 09:30:00|23492|23492|23492.12|23492.12|23492.23|23492.23|23492|23492|0
1640856610000|2021-12-30 09:30:10|23492.05|23492.05|23491.71|23491.71|23492.05|23492.05|23491.71|23491.71|0
1640856620000|2021-12-30 09:30:20|23491.67|23491.67|23491.18|23491.18|23491.67|23491.67|23491.08|23491.08|0
1640856630000|2021-12-30 09:30:30|23491.26|23491.26|23490.95|23490.95|23491.26|23491.26|23490.95|23490.95|0
1640856640000|2021-12-30 09:30:40|23490.92|23490.92|23490.56|23490.56|23490.92|23490.92|23490.56|23490.56|0
1640856650000|2021-12-30 09:30:50|23490.57|23490.57|23490.8|23490.8|23490.8|23490.8|23490.57|23490.57|0
1640856660000|2021-12-30 09:31:00|23490.75|23490.75|23491.02|23491.02|23491.11|23491.11|23490.75|23490.75|0
1640856670000|2021-12-30 09:31:10|23490.97|23490.97|23490.97|23490.97|23490.97|23490.97|23490.97|23490.97|0
1640856680000|2021-12-30 09:31:20|23491.07|23491.07|23491.03|23491.03|23491.07|23491.07|23491.03|23491.03|0
1640856690000|2021-12-30 09:31:30|23491.29|23491.29|23491.79|23491.79|23491.79|23491.79|23491.29|23491.29|0
1640856700000|2021-12-30 09:31:40|23491.84|23491.84|23492.46|23492.46|23492.46|23492.46|23491.84|23491.84|0
1640856710000|2021-12-30 09:31:50|23492.38|23492.38|23492.54|23492.54|23492.54|23492.54|23492.38|23492.38|0
1640856720000|2021-12-30 09:32:00|23492.57|23492.57|23492.57|23492.57|23492.57|23492.57|23492.57|23492.57|0
1640856730000|2021-12-30 09:32:10|23492.73|23492.73|23492.73|23492.73|23492.73|23492.73|23492.73|23492.73|0
1640856740000|2021-12-30 09:32:20|23492.44|23492.44|23492.44|23492.44|23492.44|23492.44|23492.44|23492.44|0
1640856760000|2021-12-30 09:32:40|23492.4|23492.4|23492.31|23492.31|23492.46|23492.46|23492.31|23492.31|0
1640856770000|2021-12-30 09:32:50|23492.17|23492.17|23492.12|23492.12|23492.17|23492.17|23492.12|23492.12|0
1640856780000|2021-12-30 09:33:00|23492.2|23492.2|23492.77|23492.77|23493.02|23493.02|23492.13|23492.13|0
1640856790000|2021-12-30 09:33:10|23492.93|23492.93|23493.16|23493.16|23493.16|23493.16|23492.6|23492.6|0
1640856800000|2021-12-30 09:33:20|23493.42|23493.42|23493.52|23493.52|23493.66|23493.66|23493.42|23493.42|0
1640856810000|2021-12-30 09:33:30|23493.61|23493.61|23493.56|23493.56|23493.78|23493.78|23493.56|23493.56|0
1640856830000|2021-12-30 09:33:50|23493.64|23493.64|23493.65|23493.65|23493.79|23493.79|23493.64|23493.64|0
1640856840000|2021-12-30 09:34:00|23493.58|23493.58|23493.32|23493.32|23493.58|23493.58|23493.32|23493.32|0
1640856850000|2021-12-30 09:34:10|23493.41|23493.41|23493.18|23493.18|23493.41|23493.41|23493.18|23493.18|0
1640856860000|2021-12-30 09:34:20|23493.07|23493.07|23492.9|23492.9|23493.07|23493.07|23492.9|23492.9|0
1640856870000|2021-12-30 09:34:30|23493.07|23493.07|23493.09|23493.09|23493.09|23493.09|23493|23493|0
1640856880000|2021-12-30 09:34:40|23493.02|23493.02|23493.09|23493.09|23493.09|23493.09|23492.95|23492.95|0
1640856890000|2021-12-30 09:34:50|23493.21|23493.21|23493.14|23493.14|23493.25|23493.25|23493.14|23493.14|0
1640856900000|2021-12-30 09:35:00|23493.02|23493.02|23492.93|23492.93|23493.17|23493.17|23492.91|23492.91|0
1640856910000|2021-12-30 09:35:10|23493|23493|23492.85|23492.85|23493|23493|23492.74|23492.74|0
1640856920000|2021-12-30 09:35:20|23492.93|23492.93|23492.67|23492.67|23492.93|23492.93|23492.67|23492.67|0
1640856930000|2021-12-30 09:35:30|23492.73|23492.73|23492.84|23492.84|23492.96|23492.96|23492.59|23492.59|0
1640856940000|2021-12-30 09:35:40|23493.17|23493.17|23493.03|23493.03|23493.22|23493.22|23493.03|23493.03|0
1640856950000|2021-12-30 09:35:50|23493.14|23493.14|23493.14|23493.14|23493.14|23493.14|23493.14|23493.14|0
1640856960000|2021-12-30 09:36:00|23493.29|23493.29|23493.8|23493.8|23493.83|23493.83|23493.29|23493.29|0
1640856970000|2021-12-30 09:36:10|23493.73|23493.73|23493.62|23493.62|23493.73|23493.73|23493.62|23493.62|0
1640856980000|2021-12-30 09:36:20|23493.68|23493.68|23494.07|23494.07|23494.07|23494.07|23493.68|23493.68|0
1640856990000|2021-12-30 09:36:30|23493.81|23493.81|23494.03|23494.03|23494.03|23494.03|23493.81|23493.81|0
1640857000000|2021-12-30 09:36:40|23494.19|23494.19|23494.28|23494.28|23494.28|23494.28|23494.13|23494.13|0
1640857010000|2021-12-30 09:36:50|23494.63|23494.63|23494.4|23494.4|23494.71|23494.71|23494.4|23494.4|0
1640857020000|2021-12-30 09:37:00|23494.18|23494.18|23493.7|23493.7|23494.18|23494.18|23493.7|23493.7|0
1640857030000|2021-12-30 09:37:10|23493.57|23493.57|23493.4|23493.4|23493.57|23493.57|23493.32|23493.32|0
1640857040000|2021-12-30 09:37:20|23493.35|23493.35|23493.42|23493.42|23493.42|23493.42|23493.35|23493.35|0
1640857050000|2021-12-30 09:37:30|23493.36|23493.36|23493.83|23493.83|23493.83|23493.83|23493.36|23493.36|0
1640857060000|2021-12-30 09:37:40|23493.76|23493.76|23494.28|23494.28|23494.31|23494.31|23493.76|23493.76|0
1640857070000|2021-12-30 09:37:50|23494.47|23494.47|23494.54|23494.54|23494.54|23494.54|23494.47|23494.47|0
1640857080000|2021-12-30 09:38:00|23494.62|23494.62|23494.59|23494.59|23494.7|23494.7|23494.59|23494.59|0
1640857090000|2021-12-30 09:38:10|23494.65|23494.65|23494.62|23494.62|23494.73|23494.73|23494.48|23494.48|0
1640857100000|2021-12-30 09:38:20|23494.55|23494.55|23494.66|23494.66|23494.86|23494.86|23494.55|23494.55|0
1640857110000|2021-12-30 09:38:30|23494.72|23494.72|23494.72|23494.72|23494.72|23494.72|23494.55|23494.55|0
1640857120000|2021-12-30 09:38:40|23494.84|23494.84|23495.24|23495.24|23495.24|23495.24|23494.84|23494.84|0
1640857130000|2021-12-30 09:38:50|23495.38|23495.38|23495.57|23495.57|23495.57|23495.57|23495.33|23495.33|0
1640857140000|2021-12-30 09:39:00|23495.54|23495.54|23496.98|23496.98|23496.98|23496.98|23495.54|23495.54|0
1640857150000|2021-12-30 09:39:10|23497.11|23497.11|23497.47|23497.47|23497.76|23497.76|23497.11|23497.11|0
1640857160000|2021-12-30 09:39:20|23497.42|23497.42|23497.84|23497.84|23497.84|23497.84|23497.39|23497.39|0
1640857170000|2021-12-30 09:39:30|23497.79|23497.79|23497.93|23497.93|23498.05|23498.05|23497.67|23497.67|0
1640857180000|2021-12-30 09:39:40|23498.03|23498.03|23498.08|23498.08|23498.13|23498.13|23498.03|23498.03|0
1640857190000|2021-12-30 09:39:50|23498.01|23498.01|23497.68|23497.68|23498.09|23498.09|23497.68|23497.68|0
1640857200000|2021-12-30 09:40:00|23497.76|23497.76|23497.92|23497.92|23497.92|23497.92|23497.61|23497.61|0
1640857210000|2021-12-30 09:40:10|23497.99|23497.99|23498.37|23498.37|23498.37|23498.37|23497.99|23497.99|0
1640857220000|2021-12-30 09:40:20|23498.33|23498.33|23498.51|23498.51|23498.86|23498.86|23498.33|23498.33|0
1640857230000|2021-12-30 09:40:30|23498.29|23498.29|23498.23|23498.23|23498.29|23498.29|23498.09|23498.09|0
1640857240000|2021-12-30 09:40:40|23498.33|23498.33|23498.09|23498.09|23498.33|23498.33|23498.09|23498.09|0
1640857260000|2021-12-30 09:41:00|23498.04|23498.04|23497.38|23497.38|23498.04|23498.04|23497.38|23497.38|0
1640857270000|2021-12-30 09:41:10|23497.45|23497.45|23497.66|23497.66|23497.66|23497.66|23497.45|23497.45|0
1640857280000|2021-12-30 09:41:20|23497.6|23497.6|23497.56|23497.56|23497.6|23497.6|23497.56|23497.56|0
1640857290000|2021-12-30 09:41:30|23497.6|23497.6|23497.56|23497.56|23497.79|23497.79|23497.56|23497.56|0
1640857300000|2021-12-30 09:41:40|23497.41|23497.41|23497.15|23497.15|23497.41|23497.41|23497.15|23497.15|0
1640857310000|2021-12-30 09:41:50|23497.1|23497.1|23496.41|23496.41|23497.1|23497.1|23496.41|23496.41|0
1640857320000|2021-12-30 09:42:00|23496.46|23496.46|23496.13|23496.13|23496.46|23496.46|23496.11|23496.11|0
1640857330000|2021-12-30 09:42:10|23495.94|23495.94|23495.77|23495.77|23495.94|23495.94|23495.77|23495.77|0
1640857340000|2021-12-30 09:42:20|23495.73|23495.73|23495.66|23495.66|23495.73|23495.73|23495.66|23495.66|0
1640857350000|2021-12-30 09:42:30|23495.59|23495.59|23495.84|23495.84|23495.84|23495.84|23495.52|23495.52|0
1640857360000|2021-12-30 09:42:40|23495.95|23495.95|23496.11|23496.11|23496.11|23496.11|23495.86|23495.86|0
1640857370000|2021-12-30 09:42:50|23496.06|23496.06|23496.22|23496.22|23496.22|23496.22|23496.06|23496.06|0
1640857380000|2021-12-30 09:43:00|23496.29|23496.29|23496.13|23496.13|23496.29|23496.29|23496.13|23496.13|0
1640857390000|2021-12-30 09:43:10|23496.06|23496.06|23496.07|23496.07|23496.07|23496.07|23496.02|23496.02|0
1640857400000|2021-12-30 09:43:20|23496|23496|23495.57|23495.57|23496|23496|23495.57|23495.57|0
1640857410000|2021-12-30 09:43:30|23495.52|23495.52|23495.19|23495.19|23495.52|23495.52|23495.19|23495.19|0
1640857420000|2021-12-30 09:43:40|23495.14|23495.14|23495.04|23495.04|23495.14|23495.14|23495.04|23495.04|0
1640857430000|2021-12-30 09:43:50|23495.17|23495.17|23495.2|23495.2|23495.2|23495.2|23495.17|23495.17|0
1640857440000|2021-12-30 09:44:00|23494.94|23494.94|23497.47|23497.47|23497.47|23497.47|23494.94|23494.94|0
1640857450000|2021-12-30 09:44:10|23497.53|23497.53|23497.69|23497.69|23497.69|23497.69|23497.5|23497.5|0
1640857460000|2021-12-30 09:44:20|23497.57|23497.57|23497.3|23497.3|23497.63|23497.63|23497.19|23497.19|0
1640857470000|2021-12-30 09:44:30|23497.24|23497.24|23497.57|23497.57|23497.57|23497.57|23496.99|23496.99|0
1640857480000|2021-12-30 09:44:40|23497.39|23497.39|23497.58|23497.58|23497.58|23497.58|23497.39|23497.39|0
1640857490000|2021-12-30 09:44:50|23497.51|23497.51|23497.2|23497.2|23497.51|23497.51|23497.2|23497.2|0
1640857500000|2021-12-30 09:45:00|23497.05|23497.05|23497.12|23497.12|23497.12|23497.12|23496.84|23496.84|0
1640857510000|2021-12-30 09:45:10|23497.04|23497.04|23496.85|23496.85|23497.04|23497.04|23496.72|23496.72|0
1640857520000|2021-12-30 09:45:20|23496.95|23496.95|23496.68|23496.68|23497.13|23497.13|23496.64|23496.64|0
1640857530000|2021-12-30 09:45:30|23496.34|23496.34|23496.26|23496.26|23496.34|23496.34|23496.1|23496.1|0
1640857540000|2021-12-30 09:45:40|23496.32|23496.32|23496.22|23496.22|23496.54|23496.54|23496.2|23496.2|0
1640857550000|2021-12-30 09:45:50|23496.15|23496.15|23496.19|23496.19|23496.33|23496.33|23496.15|23496.15|0
1640857560000|2021-12-30 09:46:00|23496.12|23496.12|23495.79|23495.79|23496.12|23496.12|23495.79|23495.79|0
1640857570000|2021-12-30 09:46:10|23495.8|23495.8|23496.04|23496.04|23496.12|23496.12|23495.8|23495.8|0
1640857580000|2021-12-30 09:46:20|23495.97|23495.97|23496.15|23496.15|23496.15|23496.15|23495.97|23495.97|0
1640857590000|2021-12-30 09:46:30|23496.24|23496.24|23496.57|23496.57|23496.68|23496.68|23496.18|23496.18|0
1640857600000|2021-12-30 09:46:40|23496.47|23496.47|23496.67|23496.67|23496.72|23496.72|23496.47|23496.47|0
1640857610000|2021-12-30 09:46:50|23496.77|23496.77|23496.57|23496.57|23496.77|23496.77|23496.57|23496.57|0
1640857620000|2021-12-30 09:47:00|23496.68|23496.68|23496.94|23496.94|23496.94|23496.94|23496.57|23496.57|0
1640857630000|2021-12-30 09:47:10|23496.84|23496.84|23496.43|23496.43|23496.84|23496.84|23496.43|23496.43|0
1640857650000|2021-12-30 09:47:30|23496.45|23496.45|23495.88|23495.88|23496.47|23496.47|23495.83|23495.83|0
1640857660000|2021-12-30 09:47:40|23495.83|23495.83|23495.31|23495.31|23495.83|23495.83|23495.31|23495.31|0
1640857670000|2021-12-30 09:47:50|23495.11|23495.11|23495.32|23495.32|23495.4|23495.4|23495.11|23495.11|0
1640857680000|2021-12-30 09:48:00|23495.3|23495.3|23494.98|23494.98|23495.35|23495.35|23494.98|23494.98|0
1640857690000|2021-12-30 09:48:10|23494.87|23494.87|23494.81|23494.81|23494.98|23494.98|23494.81|23494.81|0
1640857700000|2021-12-30 09:48:20|23494.56|23494.56|23494.88|23494.88|23494.93|23494.93|23494.56|23494.56|0
1640857710000|2021-12-30 09:48:30|23494.98|23494.98|23495.02|23495.02|23495.12|23495.12|23494.97|23494.97|0
1640857720000|2021-12-30 09:48:40|23494.98|23494.98|23494.87|23494.87|23494.98|23494.98|23494.8|23494.8|0
1640857730000|2021-12-30 09:48:50|23494.95|23494.95|23495.37|23495.37|23495.48|23495.48|23494.95|23494.95|0
1640857740000|2021-12-30 09:49:00|23495.35|23495.35|23495.36|23495.36|23495.64|23495.64|23495.35|23495.35|0
1640857750000|2021-12-30 09:49:10|23495.15|23495.15|23496.13|23496.13|23496.13|23496.13|23495.11|23495.11|0
1640857760000|2021-12-30 09:49:20|23496.03|23496.03|23496.82|23496.82|23496.87|23496.87|23495.98|23495.98|0
1640857770000|2021-12-30 09:49:30|23496.8|23496.8|23496.81|23496.81|23496.81|23496.81|23496.74|23496.74|0
1640857780000|2021-12-30 09:49:40|23496.9|23496.9|23496.93|23496.93|23497|23497|23496.9|23496.9|0
1640857790000|2021-12-30 09:49:50|23497.02|23497.02|23496.88|23496.88|23497.11|23497.11|23496.88|23496.88|0
1640857800000|2021-12-30 09:50:00|23496.97|23496.97|23496.03|23496.03|23497.04|23497.04|23496.03|23496.03|0
1640857810000|2021-12-30 09:50:10|23496.12|23496.12|23496.16|23496.16|23496.22|23496.22|23496.01|23496.01|0
1640857820000|2021-12-30 09:50:20|23496.29|23496.29|23496.62|23496.62|23496.62|23496.62|23496.29|23496.29|0
1640857830000|2021-12-30 09:50:30|23496.64|23496.64|23496.41|23496.41|23496.69|23496.69|23496.41|23496.41|0
1640857840000|2021-12-30 09:50:40|23496.33|23496.33|23496.37|23496.37|23496.42|23496.42|23496.33|23496.33|0
1640857850000|2021-12-30 09:50:50|23496.46|23496.46|23496.34|23496.34|23496.46|23496.46|23496.21|23496.21|0
1640857860000|2021-12-30 09:51:00|23496.19|23496.19|23496.7|23496.7|23496.7|23496.7|23496.19|23496.19|0
1640857870000|2021-12-30 09:51:10|23496.72|23496.72|23496.72|23496.72|23496.72|23496.72|23496.72|23496.72|0
1640857880000|2021-12-30 09:51:20|23496.7|23496.7|23496.62|23496.62|23496.7|23496.7|23496.58|23496.58|0
1640857890000|2021-12-30 09:51:30|23496.57|23496.57|23496.35|23496.35|23496.79|23496.79|23496.35|23496.35|0
1640857900000|2021-12-30 09:51:40|23496.39|23496.39|23496.31|23496.31|23496.41|23496.41|23496.3|23496.3|0
1640857910000|2021-12-30 09:51:50|23496.26|23496.26|23495.98|23495.98|23496.26|23496.26|23495.98|23495.98|0
1640857920000|2021-12-30 09:52:00|23495.9|23495.9|23496.2|23496.2|23496.2|23496.2|23495.76|23495.76|0
1640857930000|2021-12-30 09:52:10|23496.28|23496.28|23496.05|23496.05|23496.28|23496.28|23495.83|23495.83|0
1640857940000|2021-12-30 09:52:20|23496.17|23496.17|23496.21|23496.21|23496.24|23496.24|23496.09|23496.09|0
1640857950000|2021-12-30 09:52:30|23496.34|23496.34|23496.37|23496.37|23496.45|23496.45|23496.2|23496.2|0
1640857960000|2021-12-30 09:52:40|23496.48|23496.48|23497.96|23497.96|23497.96|23497.96|23496.47|23496.47|0
1640857970000|2021-12-30 09:52:50|23498.17|23498.17|23498.04|23498.04|23498.28|23498.28|23498.04|23498.04|0
1640857980000|2021-12-30 09:53:00|23498.11|23498.11|23497.56|23497.56|23498.58|23498.58|23497.56|23497.56|0
1640857990000|2021-12-30 09:53:10|23497.63|23497.63|23497.38|23497.38|23497.74|23497.74|23497.38|23497.38|0
1640858000000|2021-12-30 09:53:20|23497.27|23497.27|23497.03|23497.03|23497.27|23497.27|23497.03|23497.03|0
1640858010000|2021-12-30 09:53:30|23496.96|23496.96|23496.88|23496.88|23496.99|23496.99|23496.85|23496.85|0
1640858020000|2021-12-30 09:53:40|23496.95|23496.95|23496.92|23496.92|23497.03|23497.03|23496.92|23496.92|0
1640858030000|2021-12-30 09:53:50|23496.84|23496.84|23496.84|23496.84|23496.84|23496.84|23496.84|23496.84|0
1640858040000|2021-12-30 09:54:00|23497.18|23497.18|23497.73|23497.73|23497.73|23497.73|23497.18|23497.18|0
1640858050000|2021-12-30 09:54:10|23498|23498|23498.43|23498.43|23498.43|23498.43|23498|23498|0
1640858060000|2021-12-30 09:54:20|23498.33|23498.33|23498.78|23498.78|23499.01|23499.01|23498.3|23498.3|0
1640858070000|2021-12-30 09:54:30|23498.61|23498.61|23498.95|23498.95|23498.95|23498.95|23498.61|23498.61|0
1640858080000|2021-12-30 09:54:40|23498.84|23498.84|23498.53|23498.53|23498.87|23498.87|23498.53|23498.53|0
1640858090000|2021-12-30 09:54:50|23498.81|23498.81|23498.62|23498.62|23498.81|23498.81|23498.62|23498.62|0
1640858100000|2021-12-30 09:55:00|23498.76|23498.76|23498.48|23498.48|23498.82|23498.82|23498.19|23498.19|0
1640858110000|2021-12-30 09:55:10|23498.59|23498.59|23499.28|23499.28|23499.28|23499.28|23498.59|23498.59|0
1640858120000|2021-12-30 09:55:20|23499.39|23499.39|23499.94|23499.94|23500|23500|23499.32|23499.32|0
1640858130000|2021-12-30 09:55:30|23499.87|23499.87|23500.31|23500.31|23500.31|23500.31|23499.81|23499.81|0
1640858140000|2021-12-30 09:55:40|23500.39|23500.39|23500.39|23500.39|23500.39|23500.39|23500.39|23500.39|0
1640858150000|2021-12-30 09:55:50|23500.46|23500.46|23500.58|23500.58|23500.58|23500.58|23500.46|23500.46|0
1640858160000|2021-12-30 09:56:00|23500.63|23500.63|23500.92|23500.92|23501.15|23501.15|23500.55|23500.55|0
1640858170000|2021-12-30 09:56:10|23500.99|23500.99|23500.99|23500.99|23500.99|23500.99|23500.99|23500.99|0
1640858180000|2021-12-30 09:56:20|23500.92|23500.92|23501|23501|23501.19|23501.19|23500.92|23500.92|0
1640858190000|2021-12-30 09:56:30|23501.2|23501.2|23501.11|23501.11|23501.2|23501.2|23500.96|23500.96|0
1640858200000|2021-12-30 09:56:40|23501.15|23501.15|23501.27|23501.27|23501.27|23501.27|23501.15|23501.15|0
1640858210000|2021-12-30 09:56:50|23501.29|23501.29|23501.78|23501.78|23501.78|23501.78|23501.25|23501.25|0
1640858220000|2021-12-30 09:57:00|23501.75|23501.75|23502.43|23502.43|23502.43|23502.43|23501.65|23501.65|0
1640858230000|2021-12-30 09:57:10|23502.38|23502.38|23502.63|23502.63|23502.63|23502.63|23502.27|23502.27|0
1640858240000|2021-12-30 09:57:20|23502.8|23502.8|23502.7|23502.7|23502.99|23502.99|23502.7|23502.7|0
1640858250000|2021-12-30 09:57:30|23502.81|23502.81|23503.02|23503.02|23503.18|23503.18|23502.7|23502.7|0
1640858260000|2021-12-30 09:57:40|23503.07|23503.07|23503.07|23503.07|23503.15|23503.15|23503.01|23503.01|0
1640858270000|2021-12-30 09:57:50|23503.1|23503.1|23503.1|23503.1|23503.1|23503.1|23503.1|23503.1|0
1640858280000|2021-12-30 09:58:00|23503.12|23503.12|23503.48|23503.48|23503.48|23503.48|23503.03|23503.03|0
1640858290000|2021-12-30 09:58:10|23503.19|23503.19|23503.2|23503.2|23503.2|23503.2|23503.11|23503.11|0
1640858300000|2021-12-30 09:58:20|23503.27|23503.27|23503.31|23503.31|23503.41|23503.41|23503.27|23503.27|0
1640858310000|2021-12-30 09:58:30|23503.33|23503.33|23503.33|23503.33|23503.33|23503.33|23503.33|23503.33|0
1640858320000|2021-12-30 09:58:40|23503.39|23503.39|23503.26|23503.26|23503.41|23503.41|23503.19|23503.19|0
1640858330000|2021-12-30 09:58:50|23503.19|23503.19|23502.69|23502.69|23503.19|23503.19|23502.69|23502.69|0
1640858340000|2021-12-30 09:59:00|23502.55|23502.55|23503.17|23503.17|23503.17|23503.17|23502.41|23502.41|0
1640858350000|2021-12-30 09:59:10|23503.26|23503.26|23503.35|23503.35|23503.39|23503.39|23503.07|23503.07|0
1640858360000|2021-12-30 09:59:20|23503.39|23503.39|23503.42|23503.42|23503.42|23503.42|23503.37|23503.37|0
1640858370000|2021-12-30 09:59:30|23503.48|23503.48|23503.39|23503.39|23503.56|23503.56|23503.32|23503.32|0
1640858380000|2021-12-30 09:59:40|23503.25|23503.25|23503.09|23503.09|23503.25|23503.25|23503.09|23503.09|0
1640858390000|2021-12-30 09:59:50|23503.07|23503.07|23503.49|23503.49|23503.59|23503.59|23503.07|23503.07|0
1640858400000|2021-12-30 10:00:00|23504.09|23504.09|23503.93|23503.93|23504.41|23504.41|23503.93|23503.93|0
1640858410000|2021-12-30 10:00:10|23504.04|23504.04|23503.91|23503.91|23504.04|23504.04|23503.87|23503.87|0
1640858420000|2021-12-30 10:00:20|23503.97|23503.97|23504.53|23504.53|23504.53|23504.53|23503.97|23503.97|0
1640858430000|2021-12-30 10:00:30|23504.47|23504.47|23505.61|23505.61|23505.61|23505.61|23504.47|23504.47|0
1640858440000|2021-12-30 10:00:40|23505.51|23505.51|23505.76|23505.76|23505.76|23505.76|23505.27|23505.27|0
1640858450000|2021-12-30 10:00:50|23505.67|23505.67|23504.37|23504.37|23505.67|23505.67|23504.37|23504.37|0
1640858460000|2021-12-30 10:01:00|23504.25|23504.25|23504.28|23504.28|23504.35|23504.35|23504|23504|0
1640858470000|2021-12-30 10:01:10|23503.86|23503.86|23503.74|23503.74|23503.86|23503.86|23503.46|23503.46|0
1640858480000|2021-12-30 10:01:20|23503.92|23503.92|23504.07|23504.07|23504.07|23504.07|23503.89|23503.89|0
1640858490000|2021-12-30 10:01:30|23503.95|23503.95|23503.95|23503.95|23503.95|23503.95|23503.95|23503.95|0
1640858500000|2021-12-30 10:01:40|23503.97|23503.97|23503.97|23503.97|23503.97|23503.97|23503.97|23503.97|0
1640858510000|2021-12-30 10:01:50|23504.01|23504.01|23504.4|23504.4|23504.46|23504.46|23504.01|23504.01|0
1640858520000|2021-12-30 10:02:00|23504.33|23504.33|23504.12|23504.12|23504.48|23504.48|23504.12|23504.12|0
1640858530000|2021-12-30 10:02:10|23504.26|23504.26|23504.07|23504.07|23504.39|23504.39|23504.07|23504.07|0
1640858540000|2021-12-30 10:02:20|23504|23504|23504|23504|23504|23504|23504|23504|0
1640858550000|2021-12-30 10:02:30|23504.1|23504.1|23503.81|23503.81|23504.1|23504.1|23503.81|23503.81|0
1640858560000|2021-12-30 10:02:40|23503.92|23503.92|23504.01|23504.01|23504.01|23504.01|23503.92|23503.92|0
1640858570000|2021-12-30 10:02:50|23504.11|23504.11|23504.31|23504.31|23504.34|23504.34|23504.11|23504.11|0
1640858580000|2021-12-30 10:03:00|23504.25|23504.25|23504.26|23504.26|23504.33|23504.33|23504.25|23504.25|0
1640858590000|2021-12-30 10:03:10|23504.3|23504.3|23504.37|23504.37|23504.47|23504.47|23504.12|23504.12|0
1640858600000|2021-12-30 10:03:20|23504.27|23504.27|23504.94|23504.94|23504.94|23504.94|23504.22|23504.22|0
1640858610000|2021-12-30 10:03:30|23504.88|23504.88|23504.77|23504.77|23504.88|23504.88|23504.77|23504.77|0
1640858620000|2021-12-30 10:03:40|23504.73|23504.73|23504.92|23504.92|23504.92|23504.92|23504.65|23504.65|0
1640858630000|2021-12-30 10:03:50|23504.88|23504.88|23504.72|23504.72|23504.88|23504.88|23504.72|23504.72|0
1640858640000|2021-12-30 10:04:00|23504.78|23504.78|23504.81|23504.81|23504.81|23504.81|23504.5|23504.5|0
1640858650000|2021-12-30 10:04:10|23504.74|23504.74|23504.74|23504.74|23504.74|23504.74|23504.74|23504.74|0
1640858660000|2021-12-30 10:04:20|23504.61|23504.61|23504.09|23504.09|23504.61|23504.61|23504.09|23504.09|0
1640858670000|2021-12-30 10:04:30|23504.03|23504.03|23504.08|23504.08|23504.08|23504.08|23503.93|23503.93|0
1640858680000|2021-12-30 10:04:40|23504.14|23504.14|23503.99|23503.99|23504.14|23504.14|23503.99|23503.99|0
1640858690000|2021-12-30 10:04:50|23503.93|23503.93|23503.53|23503.53|23503.93|23503.93|23503.51|23503.51|0
1640858700000|2021-12-30 10:05:00|23503.42|23503.42|23503.4|23503.4|23503.55|23503.55|23503.17|23503.17|0
1640858710000|2021-12-30 10:05:10|23503.32|23503.32|23503.43|23503.43|23503.43|23503.43|23503.32|23503.32|0
1640858720000|2021-12-30 10:05:20|23503.45|23503.45|23503.55|23503.55|23503.55|23503.55|23503.45|23503.45|0
1640858730000|2021-12-30 10:05:30|23503.59|23503.59|23503.61|23503.61|23503.65|23503.65|23503.59|23503.59|0
1640858740000|2021-12-30 10:05:40|23503.41|23503.41|23503.3|23503.3|23503.47|23503.47|23503.26|23503.26|0
1640858750000|2021-12-30 10:05:50|23503.22|23503.22|23502.93|23502.93|23503.22|23503.22|23502.93|23502.93|0
1640858760000|2021-12-30 10:06:00|23502.68|23502.68|23502.88|23502.88|23503|23503|23502.56|23502.56|0
1640858770000|2021-12-30 10:06:10|23502.82|23502.82|23502.77|23502.77|23502.92|23502.92|23502.58|23502.58|0
1640858780000|2021-12-30 10:06:20|23502.81|23502.81|23502.66|23502.66|23502.84|23502.84|23502.59|23502.59|0
1640858790000|2021-12-30 10:06:30|23502.74|23502.74|23502.81|23502.81|23502.9|23502.9|23502.64|23502.64|0
1640858800000|2021-12-30 10:06:40|23502.7|23502.7|23502.7|23502.7|23502.81|23502.81|23502.7|23502.7|0
1640858810000|2021-12-30 10:06:50|23502.61|23502.61|23502.57|23502.57|23502.79|23502.79|23502.56|23502.56|0
1640858820000|2021-12-30 10:07:00|23502.55|23502.55|23502.67|23502.67|23502.67|23502.67|23502.47|23502.47|0
1640858830000|2021-12-30 10:07:10|23502.7|23502.7|23502.64|23502.64|23502.76|23502.76|23502.51|23502.51|0
1640858840000|2021-12-30 10:07:20|23502.7|23502.7|23502.58|23502.58|23502.79|23502.79|23502.58|23502.58|0
1640858850000|2021-12-30 10:07:30|23502.65|23502.65|23502.64|23502.64|23502.65|23502.65|23502.53|23502.53|0
1640858860000|2021-12-30 10:07:40|23502.58|23502.58|23502.53|23502.53|23502.65|23502.65|23502.53|23502.53|0
1640858870000|2021-12-30 10:07:50|23502.58|23502.58|23502.46|23502.46|23502.63|23502.63|23502.46|23502.46|0
1640858880000|2021-12-30 10:08:00|23502.4|23502.4|23502.15|23502.15|23502.42|23502.42|23502.15|23502.15|0
1640858890000|2021-12-30 10:08:10|23502.36|23502.36|23501.74|23501.74|23502.36|23502.36|23501.72|23501.72|0
1640858900000|2021-12-30 10:08:20|23501.7|23501.7|23501.15|23501.15|23501.7|23501.7|23501.15|23501.15|0
1640858910000|2021-12-30 10:08:30|23501.2|23501.2|23500.92|23500.92|23501.2|23501.2|23500.89|23500.89|0
1640858920000|2021-12-30 10:08:40|23501.09|23501.09|23498.1|23498.1|23501.09|23501.09|23498.1|23498.1|0
1640858930000|2021-12-30 10:08:50|23498.04|23498.04|23498.26|23498.26|23498.48|23498.48|23498.04|23498.04|0
1640858940000|2021-12-30 10:09:00|23498.15|23498.15|23497.59|23497.59|23498.15|23498.15|23497.43|23497.43|0
1640858950000|2021-12-30 10:09:10|23497.52|23497.52|23497.16|23497.16|23497.52|23497.52|23497.16|23497.16|0
1640858960000|2021-12-30 10:09:20|23497.01|23497.01|23496.68|23496.68|23497.01|23497.01|23496.68|23496.68|0
1640858970000|2021-12-30 10:09:30|23496.59|23496.59|23496.59|23496.59|23496.59|23496.59|23496.59|23496.59|0
1640858980000|2021-12-30 10:09:40|23496.53|23496.53|23496.53|23496.53|23496.53|23496.53|23496.53|23496.53|0
1640858990000|2021-12-30 10:09:50|23496.46|23496.46|23496.16|23496.16|23496.53|23496.53|23496.16|23496.16|0
1640859000000|2021-12-30 10:10:00|23495.94|23495.94|23495.99|23495.99|23496.04|23496.04|23495.94|23495.94|0
1640859010000|2021-12-30 10:10:10|23495.88|23495.88|23495.91|23495.91|23496|23496|23495.8|23495.8|0
1640859020000|2021-12-30 10:10:20|23495.8|23495.8|23495.74|23495.74|23495.8|23495.8|23495.74|23495.74|0
1640859030000|2021-12-30 10:10:30|23495.66|23495.66|23495.4|23495.4|23495.66|23495.66|23495.4|23495.4|0
1640859040000|2021-12-30 10:10:40|23495.31|23495.31|23495.32|23495.32|23495.38|23495.38|23495.17|23495.17|0
1640859050000|2021-12-30 10:10:50|23495.19|23495.19|23494.99|23494.99|23495.2|23495.2|23494.99|23494.99|0
1640859060000|2021-12-30 10:11:00|23494.86|23494.86|23494.46|23494.46|23494.86|23494.86|23494.33|23494.33|0
1640859070000|2021-12-30 10:11:10|23494.26|23494.26|23494.41|23494.41|23494.41|23494.41|23494.15|23494.15|0
1640859080000|2021-12-30 10:11:20|23494.46|23494.46|23494.35|23494.35|23494.58|23494.58|23494.35|23494.35|0
1640859090000|2021-12-30 10:11:30|23494.45|23494.45|23494.66|23494.66|23494.89|23494.89|23494.38|23494.38|0
1640859100000|2021-12-30 10:11:40|23494.76|23494.76|23495.04|23495.04|23495.04|23495.04|23494.7|23494.7|0
1640859110000|2021-12-30 10:11:50|23495.15|23495.15|23494.83|23494.83|23495.22|23495.22|23494.83|23494.83|0
1640859120000|2021-12-30 10:12:00|23494.76|23494.76|23494.74|23494.74|23494.76|23494.76|23494.45|23494.45|0
1640859130000|2021-12-30 10:12:10|23494.79|23494.79|23494.85|23494.85|23495.09|23495.09|23494.79|23494.79|0
1640859140000|2021-12-30 10:12:20|23494.97|23494.97|23494.83|23494.83|23494.97|23494.97|23494.83|23494.83|0
1640859150000|2021-12-30 10:12:30|23494.94|23494.94|23495.14|23495.14|23495.23|23495.23|23494.94|23494.94|0
1640859170000|2021-12-30 10:12:50|23494.84|23494.84|23494.7|23494.7|23494.84|23494.84|23494.7|23494.7|0
1640859180000|2021-12-30 10:13:00|23494.64|23494.64|23494.58|23494.58|23494.64|23494.64|23494.58|23494.58|0
1640859190000|2021-12-30 10:13:10|23494.5|23494.5|23494.58|23494.58|23494.58|23494.58|23494.33|23494.33|0
1640859200000|2021-12-30 10:13:20|23494.54|23494.54|23494.72|23494.72|23494.78|23494.78|23494.54|23494.54|0
1640859210000|2021-12-30 10:13:30|23494.8|23494.8|23495.5|23495.5|23495.5|23495.5|23494.8|23494.8|0
1640859220000|2021-12-30 10:13:40|23495.48|23495.48|23495.05|23495.05|23495.48|23495.48|23495.05|23495.05|0
1640859230000|2021-12-30 10:13:50|23495.11|23495.11|23495.03|23495.03|23495.43|23495.43|23495.03|23495.03|0
1640859240000|2021-12-30 10:14:00|23495.13|23495.13|23492.45|23492.45|23495.13|23495.13|23492.45|23492.45|0
1640859250000|2021-12-30 10:14:10|23492.36|23492.36|23493.12|23493.12|23493.32|23493.32|23492.23|23492.23|0
1640859260000|2021-12-30 10:14:20|23493.01|23493.01|23492.69|23492.69|23493.01|23493.01|23492.64|23492.64|0
1640859270000|2021-12-30 10:14:30|23492.66|23492.66|23492.41|23492.41|23492.72|23492.72|23492.41|23492.41|0
1640859280000|2021-12-30 10:14:40|23492.51|23492.51|23492.55|23492.55|23492.62|23492.62|23492.51|23492.51|0
1640859290000|2021-12-30 10:14:50|23492.72|23492.72|23492.68|23492.68|23492.96|23492.96|23492.58|23492.58|0
1640859300000|2021-12-30 10:15:00|23492.61|23492.61|23492.06|23492.06|23492.61|23492.61|23491.87|23491.87|0
1640859310000|2021-12-30 10:15:10|23491.93|23491.93|23491.13|23491.13|23491.97|23491.97|23491.13|23491.13|0
1640859320000|2021-12-30 10:15:20|23490.98|23490.98|23490.12|23490.12|23490.98|23490.98|23490.12|23490.12|0
1640859330000|2021-12-30 10:15:30|23490.28|23490.28|23490.51|23490.51|23490.7|23490.7|23490.28|23490.28|0
1640859340000|2021-12-30 10:15:40|23490.35|23490.35|23490.4|23490.4|23490.4|23490.4|23490.24|23490.24|0
1640859350000|2021-12-30 10:15:50|23490.67|23490.67|23490.18|23490.18|23490.76|23490.76|23490.18|23490.18|0
1640859360000|2021-12-30 10:16:00|23490.08|23490.08|23489.62|23489.62|23490.08|23490.08|23489.62|23489.62|0
1640859370000|2021-12-30 10:16:10|23489.55|23489.55|23489.22|23489.22|23489.57|23489.57|23489.22|23489.22|0
1640859380000|2021-12-30 10:16:20|23489.28|23489.28|23489.72|23489.72|23489.77|23489.77|23489.28|23489.28|0
1640859390000|2021-12-30 10:16:30|23489.52|23489.52|23489.52|23489.52|23489.65|23489.65|23489.52|23489.52|0
1640859400000|2021-12-30 10:16:40|23489.46|23489.46|23489.72|23489.72|23489.72|23489.72|23489.36|23489.36|0
1640859410000|2021-12-30 10:16:50|23489.84|23489.84|23489.85|23489.85|23489.85|23489.85|23489.67|23489.67|0
1640859420000|2021-12-30 10:17:00|23489.72|23489.72|23489.39|23489.39|23489.72|23489.72|23489.39|23489.39|0
1640859430000|2021-12-30 10:17:10|23489.23|23489.23|23489.01|23489.01|23489.23|23489.23|23488.89|23488.89|0
1640859440000|2021-12-30 10:17:20|23488.93|23488.93|23488.45|23488.45|23488.93|23488.93|23488.39|23488.39|0
1640859450000|2021-12-30 10:17:30|23488.53|23488.53|23488.21|23488.21|23488.53|23488.53|23488.21|23488.21|0
1640859460000|2021-12-30 10:17:40|23488.19|23488.19|23488.42|23488.42|23488.47|23488.47|23488.19|23488.19|0
1640859470000|2021-12-30 10:17:50|23488.45|23488.45|23488.49|23488.49|23488.6|23488.6|23488.45|23488.45|0
1640859480000|2021-12-30 10:18:00|23488.36|23488.36|23488.21|23488.21|23488.6|23488.6|23488.13|23488.13|0
1640859490000|2021-12-30 10:18:10|23488.08|23488.08|23488.12|23488.12|23488.43|23488.43|23487.91|23487.91|0
1640859500000|2021-12-30 10:18:20|23488.03|23488.03|23488.05|23488.05|23488.05|23488.05|23488.02|23488.02|0
1640859510000|2021-12-30 10:18:30|23488.13|23488.13|23488.11|23488.11|23488.21|23488.21|23488.11|23488.11|0
1640859520000|2021-12-30 10:18:40|23488.19|23488.19|23488.28|23488.28|23488.28|23488.28|23488.19|23488.19|0
1640859530000|2021-12-30 10:18:50|23488.21|23488.21|23488.29|23488.29|23488.34|23488.34|23488.21|23488.21|0
1640859540000|2021-12-30 10:19:00|23488.16|23488.16|23488.05|23488.05|23488.16|23488.16|23487.97|23487.97|0
1640859550000|2021-12-30 10:19:10|23487.96|23487.96|23488.04|23488.04|23488.04|23488.04|23487.96|23487.96|0
1640859560000|2021-12-30 10:19:20|23487.92|23487.92|23487.46|23487.46|23487.92|23487.92|23487.46|23487.46|0
1640859570000|2021-12-30 10:19:30|23487.49|23487.49|23487.72|23487.72|23487.76|23487.76|23487.49|23487.49|0
1640859580000|2021-12-30 10:19:40|23487.61|23487.61|23487.72|23487.72|23487.93|23487.93|23487.61|23487.61|0
1640859590000|2021-12-30 10:19:50|23487.65|23487.65|23487.55|23487.55|23487.65|23487.65|23487.55|23487.55|0
1640859600000|2021-12-30 10:20:00|23487.41|23487.41|23487.92|23487.92|23487.92|23487.92|23487.41|23487.41|0
1640859610000|2021-12-30 10:20:10|23487.86|23487.86|23488.09|23488.09|23488.15|23488.15|23487.86|23487.86|0
1640859620000|2021-12-30 10:20:20|23487.96|23487.96|23487.7|23487.7|23487.96|23487.96|23487.7|23487.7|0
1640859630000|2021-12-30 10:20:30|23487.61|23487.61|23487.53|23487.53|23487.61|23487.61|23487.53|23487.53|0
1640859640000|2021-12-30 10:20:40|23487.48|23487.48|23487.59|23487.59|23487.65|23487.65|23487.48|23487.48|0
1640859650000|2021-12-30 10:20:50|23487.53|23487.53|23487.41|23487.41|23487.53|23487.53|23487.41|23487.41|0
1640859660000|2021-12-30 10:21:00|23487.36|23487.36|23487.08|23487.08|23487.36|23487.36|23487.08|23487.08|0
1640859670000|2021-12-30 10:21:10|23487.02|23487.02|23486.92|23486.92|23487.34|23487.34|23486.8|23486.8|0
1640859680000|2021-12-30 10:21:20|23486.7|23486.7|23486.47|23486.47|23486.7|23486.7|23486.37|23486.37|0
1640859690000|2021-12-30 10:21:30|23486.4|23486.4|23486.22|23486.22|23486.4|23486.4|23486.16|23486.16|0
1640859700000|2021-12-30 10:21:40|23486.11|23486.11|23485.95|23485.95|23486.13|23486.13|23485.95|23485.95|0
1640859710000|2021-12-30 10:21:50|23485.88|23485.88|23485.76|23485.76|23485.97|23485.97|23485.76|23485.76|0
1640859720000|2021-12-30 10:22:00|23485.7|23485.7|23485.34|23485.34|23485.82|23485.82|23485.34|23485.34|0
1640859730000|2021-12-30 10:22:10|23485.4|23485.4|23485.2|23485.2|23485.4|23485.4|23485.2|23485.2|0
1640859740000|2021-12-30 10:22:20|23485.02|23485.02|23484.75|23484.75|23485.02|23485.02|23484.75|23484.75|0
1640859750000|2021-12-30 10:22:30|23484.71|23484.71|23484.71|23484.71|23484.71|23484.71|23484.71|23484.71|0
1640859760000|2021-12-30 10:22:40|23484.64|23484.64|23484.4|23484.4|23484.7|23484.7|23484.4|23484.4|0
1640859770000|2021-12-30 10:22:50|23484.42|23484.42|23483.96|23483.96|23484.42|23484.42|23483.96|23483.96|0
1640859780000|2021-12-30 10:23:00|23483.93|23483.93|23483.66|23483.66|23483.93|23483.93|23483.57|23483.57|0
1640859790000|2021-12-30 10:23:10|23483.63|23483.63|23483.48|23483.48|23483.63|23483.63|23483.38|23483.38|0
1640859800000|2021-12-30 10:23:20|23483.43|23483.43|23483.5|23483.5|23483.5|23483.5|23483.43|23483.43|0
1640859810000|2021-12-30 10:23:30|23483.64|23483.64|23483.73|23483.73|23483.73|23483.73|23483.64|23483.64|0
1640859820000|2021-12-30 10:23:40|23483.65|23483.65|23483.5|23483.5|23483.65|23483.65|23483.5|23483.5|0
1640859830000|2021-12-30 10:23:50|23483.58|23483.58|23483.67|23483.67|23484.03|23484.03|23483.52|23483.52|0
1640859840000|2021-12-30 10:24:00|23483.5|23483.5|23483.58|23483.58|23483.67|23483.67|23483.5|23483.5|0
1640859850000|2021-12-30 10:24:10|23483.74|23483.74|23483.53|23483.53|23483.74|23483.74|23483.53|23483.53|0
1640859860000|2021-12-30 10:24:20|23483.48|23483.48|23483.32|23483.32|23483.48|23483.48|23483.32|23483.32|0
1640859870000|2021-12-30 10:24:30|23483.22|23483.22|23483.15|23483.15|23483.22|23483.22|23483.06|23483.06|0
1640859880000|2021-12-30 10:24:40|23483.03|23483.03|23483.05|23483.05|23483.14|23483.14|23483.03|23483.03|0
1640859890000|2021-12-30 10:24:50|23483.27|23483.27|23483.49|23483.49|23483.57|23483.57|23483.26|23483.26|0
1640859900000|2021-12-30 10:25:00|23483.6|23483.6|23483.56|23483.56|23483.85|23483.85|23483.56|23483.56|0
1640859910000|2021-12-30 10:25:10|23483.62|23483.62|23483.24|23483.24|23483.78|23483.78|23483.1|23483.1|0
1640859920000|2021-12-30 10:25:20|23483.17|23483.17|23483.23|23483.23|23483.31|23483.31|23483.17|23483.17|0
1640859930000|2021-12-30 10:25:30|23483.06|23483.06|23483.13|23483.13|23483.13|23483.13|23483.06|23483.06|0
1640859940000|2021-12-30 10:25:40|23483.06|23483.06|23483|23483|23483.06|23483.06|23482.91|23482.91|0
1640859950000|2021-12-30 10:25:50|23482.88|23482.88|23482.74|23482.74|23482.91|23482.91|23482.74|23482.74|0
1640859960000|2021-12-30 10:26:00|23482.78|23482.78|23482.46|23482.46|23482.78|23482.78|23482.41|23482.41|0
1640859970000|2021-12-30 10:26:10|23482.36|23482.36|23482.46|23482.46|23482.46|23482.46|23482.36|23482.36|0
1640859980000|2021-12-30 10:26:20|23482.56|23482.56|23482.7|23482.7|23482.88|23482.88|23482.56|23482.56|0
1640859990000|2021-12-30 10:26:30|23482.64|23482.64|23482.46|23482.46|23482.64|23482.64|23482.46|23482.46|0
1640860000000|2021-12-30 10:26:40|23482.4|23482.4|23482.21|23482.21|23482.4|23482.4|23481.91|23481.91|0
1640860010000|2021-12-30 10:26:50|23482.09|23482.09|23481.87|23481.87|23482.09|23482.09|23481.73|23481.73|0
1640860020000|2021-12-30 10:27:00|23482.08|23482.08|23482.38|23482.38|23482.38|23482.38|23482.08|23482.08|0
1640860030000|2021-12-30 10:27:10|23482.4|23482.4|23482.48|23482.48|23482.53|23482.53|23482.4|23482.4|0
1640860040000|2021-12-30 10:27:20|23482.61|23482.61|23482.59|23482.59|23482.61|23482.61|23482.57|23482.57|0
1640860050000|2021-12-30 10:27:30|23483.1|23483.1|23483.34|23483.34|23483.34|23483.34|23483.1|23483.1|0
1640860060000|2021-12-30 10:27:40|23483.27|23483.27|23483.48|23483.48|23483.48|23483.48|23483.27|23483.27|0
1640860070000|2021-12-30 10:27:50|23483.34|23483.34|23483.28|23483.28|23483.34|23483.34|23483.28|23483.28|0
1640860080000|2021-12-30 10:28:00|23483.24|23483.24|23483.1|23483.1|23483.24|23483.24|23483.1|23483.1|0
1640860090000|2021-12-30 10:28:10|23483.16|23483.16|23483.24|23483.24|23483.61|23483.61|23483.16|23483.16|0
1640860100000|2021-12-30 10:28:20|23483.19|23483.19|23482.75|23482.75|23483.19|23483.19|23482.75|23482.75|0
1640860110000|2021-12-30 10:28:30|23482.71|23482.71|23482.7|23482.7|23482.79|23482.79|23482.63|23482.63|0
1640860120000|2021-12-30 10:28:40|23482.92|23482.92|23483.21|23483.21|23483.21|23483.21|23482.92|23482.92|0
1640860130000|2021-12-30 10:28:50|23483.32|23483.32|23483.24|23483.24|23483.34|23483.34|23483.24|23483.24|0
1640860140000|2021-12-30 10:29:00|23483.18|23483.18|23481.1|23481.1|23483.18|23483.18|23481.1|23481.1|0
1640860150000|2021-12-30 10:29:10|23481.07|23481.07|23480.93|23480.93|23481.18|23481.18|23480.85|23480.85|0
1640860160000|2021-12-30 10:29:20|23480.79|23480.79|23480.76|23480.76|23480.79|23480.79|23480.67|23480.67|0
1640860170000|2021-12-30 10:29:30|23480.8|23480.8|23481.09|23481.09|23481.09|23481.09|23480.8|23480.8|0
1640860180000|2021-12-30 10:29:40|23481|23481|23480.91|23480.91|23481.18|23481.18|23480.23|23480.23|0
1640860190000|2021-12-30 10:29:50|23480.94|23480.94|23480.84|23480.84|23481.09|23481.09|23480.74|23480.74|0
1640860200000|2021-12-30 10:30:00|23480.91|23480.91|23480.33|23480.33|23481.14|23481.14|23480.33|23480.33|0
1640860210000|2021-12-30 10:30:10|23480.4|23480.4|23480.22|23480.22|23480.55|23480.55|23480.03|23480.03|0
1640860220000|2021-12-30 10:30:20|23480.18|23480.18|23480.25|23480.25|23480.25|23480.25|23480.08|23480.08|0
1640860230000|2021-12-30 10:30:30|23480.12|23480.12|23479.97|23479.97|23480.12|23480.12|23479.93|23479.93|0
1640860240000|2021-12-30 10:30:40|23479.91|23479.91|23479.55|23479.55|23479.98|23479.98|23479.55|23479.55|0
1640860250000|2021-12-30 10:30:50|23479.59|23479.59|23479.54|23479.54|23479.59|23479.59|23479.54|23479.54|0
1640860260000|2021-12-30 10:31:00|23479.52|23479.52|23479.45|23479.45|23479.52|23479.52|23479.45|23479.45|0
1640860270000|2021-12-30 10:31:10|23479.5|23479.5|23479.16|23479.16|23479.5|23479.5|23479.16|23479.16|0
1640860280000|2021-12-30 10:31:20|23479.26|23479.26|23478.84|23478.84|23479.26|23479.26|23478.84|23478.84|0
1640860290000|2021-12-30 10:31:30|23478.71|23478.71|23478.53|23478.53|23478.71|23478.71|23478.53|23478.53|0
1640860300000|2021-12-30 10:31:40|23478.58|23478.58|23478.48|23478.48|23478.62|23478.62|23478.35|23478.35|0
1640860310000|2021-12-30 10:31:50|23478.45|23478.45|23478.32|23478.32|23478.59|23478.59|23478.32|23478.32|0
1640860320000|2021-12-30 10:32:00|23478.17|23478.17|23477.89|23477.89|23478.17|23478.17|23477.89|23477.89|0
1640860330000|2021-12-30 10:32:10|23477.8|23477.8|23477.62|23477.62|23477.8|23477.8|23477.57|23477.57|0
1640860340000|2021-12-30 10:32:20|23477.85|23477.85|23478|23478|23478.04|23478.04|23477.85|23477.85|0
1640860350000|2021-12-30 10:32:30|23477.93|23477.93|23477.96|23477.96|23477.96|23477.96|23477.82|23477.82|0
1640860360000|2021-12-30 10:32:40|23478.03|23478.03|23478.07|23478.07|23478.07|23478.07|23478.03|23478.03|0
1640860370000|2021-12-30 10:32:50|23478.01|23478.01|23477.64|23477.64|23478.01|23478.01|23477.57|23477.57|0
1640860380000|2021-12-30 10:33:00|23477.7|23477.7|23477.75|23477.75|23477.76|23477.76|23477.66|23477.66|0
1640860390000|2021-12-30 10:33:10|23477.63|23477.63|23477.66|23477.66|23477.71|23477.71|23477.43|23477.43|0
1640860400000|2021-12-30 10:33:20|23477.78|23477.78|23478.19|23478.19|23478.19|23478.19|23477.7|23477.7|0
1640860410000|2021-12-30 10:33:30|23478.14|23478.14|23477.82|23477.82|23478.14|23478.14|23477.8|23477.8|0
1640860420000|2021-12-30 10:33:40|23477.87|23477.87|23478.21|23478.21|23478.21|23478.21|23477.87|23477.87|0
1640860430000|2021-12-30 10:33:50|23478.27|23478.27|23478.54|23478.54|23478.72|23478.72|23478.27|23478.27|0
1640860440000|2021-12-30 10:34:00|23478.64|23478.64|23478.72|23478.72|23478.72|23478.72|23478.64|23478.64|0
1640860450000|2021-12-30 10:34:10|23478.69|23478.69|23478.87|23478.87|23478.95|23478.95|23478.69|23478.69|0
1640860460000|2021-12-30 10:34:20|23478.97|23478.97|23479.19|23479.19|23479.19|23479.19|23478.97|23478.97|0
1640860470000|2021-12-30 10:34:30|23479.15|23479.15|23479.21|23479.21|23479.21|23479.21|23479.06|23479.06|0
1640860480000|2021-12-30 10:34:40|23478.95|23478.95|23478.55|23478.55|23478.95|23478.95|23478.55|23478.55|0
1640860490000|2021-12-30 10:34:50|23478.47|23478.47|23478.47|23478.47|23478.47|23478.47|23478.33|23478.33|0
1640860500000|2021-12-30 10:35:00|23478.35|23478.35|23478.41|23478.41|23478.66|23478.66|23478.27|23478.27|0
1640860510000|2021-12-30 10:35:10|23478.37|23478.37|23478.37|23478.37|23478.37|23478.37|23478.37|23478.37|0
1640860520000|2021-12-30 10:35:20|23478.33|23478.33|23478.05|23478.05|23478.33|23478.33|23477.91|23477.91|0
1640860530000|2021-12-30 10:35:30|23478.16|23478.16|23478.26|23478.26|23478.26|23478.26|23478.16|23478.16|0
1640860540000|2021-12-30 10:35:40|23478.36|23478.36|23478.25|23478.25|23478.46|23478.46|23478.25|23478.25|0
1640860550000|2021-12-30 10:35:50|23478.3|23478.3|23478.4|23478.4|23478.4|23478.4|23478.23|23478.23|0
1640860560000|2021-12-30 10:36:00|23478.29|23478.29|23478.34|23478.34|23478.34|23478.34|23478.29|23478.29|0
1640860570000|2021-12-30 10:36:10|23478.23|23478.23|23478.23|23478.23|23478.23|23478.23|23478.23|23478.23|0
1640860590000|2021-12-30 10:36:30|23478.37|23478.37|23478.47|23478.47|23478.47|23478.47|23478.37|23478.37|0
1640860600000|2021-12-30 10:36:40|23478.5|23478.5|23478.67|23478.67|23478.67|23478.67|23478.5|23478.5|0
1640860610000|2021-12-30 10:36:50|23478.61|23478.61|23478.38|23478.38|23478.64|23478.64|23478.38|23478.38|0
1640860620000|2021-12-30 10:37:00|23478.41|23478.41|23478.15|23478.15|23478.43|23478.43|23478.15|23478.15|0
1640860630000|2021-12-30 10:37:10|23478.19|23478.19|23478.19|23478.19|23478.25|23478.25|23477.98|23477.98|0
1640860640000|2021-12-30 10:37:20|23478.11|23478.11|23478.21|23478.21|23478.21|23478.21|23478.06|23478.06|0
1640860650000|2021-12-30 10:37:30|23478.24|23478.24|23478.18|23478.18|23478.43|23478.43|23478.18|23478.18|0
1640860660000|2021-12-30 10:37:40|23478.14|23478.14|23478.33|23478.33|23478.33|23478.33|23478.14|23478.14|0
1640860670000|2021-12-30 10:37:50|23478.38|23478.38|23478.2|23478.2|23478.44|23478.44|23478.2|23478.2|0
1640860680000|2021-12-30 10:38:00|23478.17|23478.17|23478.21|23478.21|23478.21|23478.21|23478.14|23478.14|0
1640860690000|2021-12-30 10:38:10|23478.37|23478.37|23478.16|23478.16|23478.44|23478.44|23478.16|23478.16|0
1640860700000|2021-12-30 10:38:20|23477.95|23477.95|23477.93|23477.93|23477.95|23477.95|23477.82|23477.82|0
1640860710000|2021-12-30 10:38:30|23477.91|23477.91|23478.01|23478.01|23478.05|23478.05|23477.75|23477.75|0
1640860720000|2021-12-30 10:38:40|23477.98|23477.98|23477.93|23477.93|23477.98|23477.98|23477.77|23477.77|0
1640860730000|2021-12-30 10:38:50|23478.01|23478.01|23478.64|23478.64|23478.64|23478.64|23478.01|23478.01|0
1640860740000|2021-12-30 10:39:00|23478.74|23478.74|23478.96|23478.96|23479.66|23479.66|23478.74|23478.74|0
1640860750000|2021-12-30 10:39:10|23478.83|23478.83|23478.74|23478.74|23478.83|23478.83|23478.69|23478.69|0
1640860760000|2021-12-30 10:39:20|23478.8|23478.8|23479.03|23479.03|23479.03|23479.03|23478.74|23478.74|0
1640860770000|2021-12-30 10:39:30|23479.15|23479.15|23479.22|23479.22|23479.22|23479.22|23479.09|23479.09|0
1640860780000|2021-12-30 10:39:40|23479.29|23479.29|23479.33|23479.33|23479.46|23479.46|23479.22|23479.22|0
1640860790000|2021-12-30 10:39:50|23479.54|23479.54|23479.44|23479.44|23479.54|23479.54|23479.44|23479.44|0
1640860800000|2021-12-30 10:40:00|23479.56|23479.56|23479.56|23479.56|23479.7|23479.7|23479.46|23479.46|0
1640860810000|2021-12-30 10:40:10|23479.69|23479.69|23479.82|23479.82|23479.82|23479.82|23479.63|23479.63|0
1640860820000|2021-12-30 10:40:20|23479.74|23479.74|23479.71|23479.71|23479.74|23479.74|23479.71|23479.71|0
1640860830000|2021-12-30 10:40:30|23479.34|23479.34|23478.98|23478.98|23479.34|23479.34|23478.98|23478.98|0
1640860840000|2021-12-30 10:40:40|23479.11|23479.11|23479.11|23479.11|23479.37|23479.37|23478.98|23478.98|0
1640860850000|2021-12-30 10:40:50|23479.22|23479.22|23479.44|23479.44|23479.44|23479.44|23479.14|23479.14|0
1640860860000|2021-12-30 10:41:00|23479.36|23479.36|23479.09|23479.09|23479.36|23479.36|23479.06|23479.06|0
1640860870000|2021-12-30 10:41:10|23478.93|23478.93|23479.11|23479.11|23479.18|23479.18|23478.93|23478.93|0
1640860880000|2021-12-30 10:41:20|23479.04|23479.04|23479.18|23479.18|23479.4|23479.4|23479.04|23479.04|0
1640860890000|2021-12-30 10:41:30|23479.25|23479.25|23479.42|23479.42|23479.55|23479.55|23479.25|23479.25|0
1640860900000|2021-12-30 10:41:40|23479.53|23479.53|23479.61|23479.61|23479.68|23479.68|23479.53|23479.53|0
1640860910000|2021-12-30 10:41:50|23479.53|23479.53|23479.53|23479.53|23479.53|23479.53|23479.53|23479.53|0
1640860920000|2021-12-30 10:42:00|23479.34|23479.34|23479.46|23479.46|23479.46|23479.46|23479.22|23479.22|0
1640860930000|2021-12-30 10:42:10|23479.58|23479.58|23479.73|23479.73|23479.73|23479.73|23479.53|23479.53|0
1640860940000|2021-12-30 10:42:20|23479.87|23479.87|23479.47|23479.47|23479.93|23479.93|23479.47|23479.47|0
1640860950000|2021-12-30 10:42:30|23479.36|23479.36|23479.43|23479.43|23479.66|23479.66|23479.36|23479.36|0
1640860960000|2021-12-30 10:42:40|23479.39|23479.39|23479.47|23479.47|23479.57|23479.57|23479.31|23479.31|0
1640860970000|2021-12-30 10:42:50|23479.39|23479.39|23479.61|23479.61|23479.61|23479.61|23479.39|23479.39|0
1640860980000|2021-12-30 10:43:00|23479.65|23479.65|23479.74|23479.74|23479.76|23479.76|23479.53|23479.53|0
1640860990000|2021-12-30 10:43:10|23479.93|23479.93|23480.15|23480.15|23480.15|23480.15|23479.84|23479.84|0
1640861000000|2021-12-30 10:43:20|23480.28|23480.28|23479.87|23479.87|23480.39|23480.39|23479.87|23479.87|0
1640861010000|2021-12-30 10:43:30|23479.93|23479.93|23480|23480|23480|23480|23479.87|23479.87|0
1640861020000|2021-12-30 10:43:40|23480.08|23480.08|23480.16|23480.16|23480.23|23480.23|23480.08|23480.08|0
1640861030000|2021-12-30 10:43:50|23480.04|23480.04|23479.07|23479.07|23480.04|23480.04|23478.97|23478.97|0
1640861040000|2021-12-30 10:44:00|23479.19|23479.19|23479.13|23479.13|23479.26|23479.26|23479.13|23479.13|0
1640861050000|2021-12-30 10:44:10|23479.43|23479.43|23479.2|23479.2|23479.43|23479.43|23479.2|23479.2|0
1640861060000|2021-12-30 10:44:20|23479.14|23479.14|23479.46|23479.46|23479.63|23479.63|23479.14|23479.14|0
1640861070000|2021-12-30 10:44:30|23479.49|23479.49|23479.42|23479.42|23479.49|23479.49|23479.09|23479.09|0
1640861080000|2021-12-30 10:44:40|23479.31|23479.31|23479.16|23479.16|23479.31|23479.31|23479.16|23479.16|0
1640861090000|2021-12-30 10:44:50|23479.04|23479.04|23478.96|23478.96|23479.09|23479.09|23478.96|23478.96|0
1640861100000|2021-12-30 10:45:00|23479.09|23479.09|23479.2|23479.2|23479.2|23479.2|23479.09|23479.09|0
1640861110000|2021-12-30 10:45:10|23479.08|23479.08|23479.55|23479.55|23479.63|23479.63|23479.08|23479.08|0
1640861120000|2021-12-30 10:45:20|23479.63|23479.63|23479.41|23479.41|23479.63|23479.63|23479.41|23479.41|0
1640861130000|2021-12-30 10:45:30|23479.3|23479.3|23479.39|23479.39|23479.39|23479.39|23479.3|23479.3|0
1640861140000|2021-12-30 10:45:40|23479.35|23479.35|23479.12|23479.12|23479.6|23479.6|23479.12|23479.12|0
1640861150000|2021-12-30 10:45:50|23479.21|23479.21|23479.33|23479.33|23479.38|23479.38|23479.21|23479.21|0
1640861160000|2021-12-30 10:46:00|23479.28|23479.28|23479.22|23479.22|23479.28|23479.28|23479.18|23479.18|0
1640861170000|2021-12-30 10:46:10|23479.34|23479.34|23479.38|23479.38|23479.43|23479.43|23479.25|23479.25|0
1640861180000|2021-12-30 10:46:20|23479.32|23479.32|23479.14|23479.14|23479.42|23479.42|23479.14|23479.14|0
1640861190000|2021-12-30 10:46:30|23479.06|23479.06|23478.89|23478.89|23479.06|23479.06|23478.89|23478.89|0
1640861200000|2021-12-30 10:46:40|23479.14|23479.14|23479.39|23479.39|23479.39|23479.39|23479.14|23479.14|0
1640861210000|2021-12-30 10:46:50|23479.55|23479.55|23479.55|23479.55|23479.55|23479.55|23479.55|23479.55|0
1640861220000|2021-12-30 10:47:00|23479.4|23479.4|23479.45|23479.45|23479.45|23479.45|23479.32|23479.32|0
1640861230000|2021-12-30 10:47:10|23479.4|23479.4|23481.25|23481.25|23481.28|23481.28|23479.28|23479.28|0
1640861240000|2021-12-30 10:47:20|23481.22|23481.22|23481.33|23481.33|23481.37|23481.37|23481.09|23481.09|0
1640861250000|2021-12-30 10:47:30|23481.46|23481.46|23481.54|23481.54|23481.54|23481.54|23481.34|23481.34|0
1640861260000|2021-12-30 10:47:40|23481.62|23481.62|23481.62|23481.62|23481.62|23481.62|23481.62|23481.62|0
1640861270000|2021-12-30 10:47:50|23481.68|23481.68|23481.79|23481.79|23481.79|23481.79|23481.6|23481.6|0
1640861280000|2021-12-30 10:48:00|23481.53|23481.53|23481.46|23481.46|23481.53|23481.53|23481.46|23481.46|0
1640861290000|2021-12-30 10:48:10|23481.49|23481.49|23481.55|23481.55|23481.63|23481.63|23481.46|23481.46|0
1640861300000|2021-12-30 10:48:20|23481.46|23481.46|23481.29|23481.29|23481.46|23481.46|23481.23|23481.23|0
1640861310000|2021-12-30 10:48:30|23481.17|23481.17|23480.99|23480.99|23481.17|23481.17|23480.77|23480.77|0
1640861320000|2021-12-30 10:48:40|23481.05|23481.05|23482|23482|23482|23482|23481.05|23481.05|0
1640861330000|2021-12-30 10:48:50|23482.12|23482.12|23482.09|23482.09|23482.34|23482.34|23482.09|23482.09|0
1640861340000|2021-12-30 10:49:00|23482.14|23482.14|23482.11|23482.11|23482.14|23482.14|23481.78|23481.78|0
1640861350000|2021-12-30 10:49:10|23482.19|23482.19|23482.14|23482.14|23482.19|23482.19|23482.14|23482.14|0
1640861360000|2021-12-30 10:49:20|23482|23482|23482.29|23482.29|23482.29|23482.29|23482|23482|0
1640861370000|2021-12-30 10:49:30|23482.33|23482.33|23482.33|23482.33|23482.33|23482.33|23482.33|23482.33|0
1640861380000|2021-12-30 10:49:40|23482.14|23482.14|23482.07|23482.07|23482.14|23482.14|23482.04|23482.04|0
1640861390000|2021-12-30 10:49:50|23482.27|23482.27|23482.28|23482.28|23482.42|23482.42|23482.11|23482.11|0
1640861400000|2021-12-30 10:50:00|23482.2|23482.2|23482.43|23482.43|23482.5|23482.5|23482.2|23482.2|0
1640861410000|2021-12-30 10:50:10|23482.34|23482.34|23482.39|23482.39|23482.43|23482.43|23482.16|23482.16|0
1640861420000|2021-12-30 10:50:20|23482.31|23482.31|23482.43|23482.43|23482.44|23482.44|23482.18|23482.18|0
1640861430000|2021-12-30 10:50:30|23482.51|23482.51|23482.79|23482.79|23482.83|23482.83|23482.51|23482.51|0
1640861440000|2021-12-30 10:50:40|23482.65|23482.65|23482.5|23482.5|23482.65|23482.65|23482.5|23482.5|0
1640861450000|2021-12-30 10:50:50|23482.39|23482.39|23482.16|23482.16|23482.39|23482.39|23482.1|23482.1|0
1640861460000|2021-12-30 10:51:00|23482.04|23482.04|23481.96|23481.96|23482.08|23482.08|23481.96|23481.96|0
1640861470000|2021-12-30 10:51:10|23482.16|23482.16|23482.49|23482.49|23482.49|23482.49|23482.16|23482.16|0
1640861480000|2021-12-30 10:51:20|23482.42|23482.42|23482.28|23482.28|23482.42|23482.42|23482.28|23482.28|0
1640861490000|2021-12-30 10:51:30|23482.21|23482.21|23481.88|23481.88|23482.32|23482.32|23481.88|23481.88|0
1640861500000|2021-12-30 10:51:40|23481.76|23481.76|23481.74|23481.74|23481.76|23481.76|23481.63|23481.63|0
1640861510000|2021-12-30 10:51:50|23481.68|23481.68|23481.75|23481.75|23481.78|23481.78|23481.68|23481.68|0
1640861520000|2021-12-30 10:52:00|23481.78|23481.78|23481.67|23481.67|23481.81|23481.81|23481.48|23481.48|0
1640861530000|2021-12-30 10:52:10|23481.36|23481.36|23481.46|23481.46|23481.67|23481.67|23481.36|23481.36|0
1640861540000|2021-12-30 10:52:20|23481.61|23481.61|23481.61|23481.61|23481.61|23481.61|23481.53|23481.53|0
1640861550000|2021-12-30 10:52:30|23481.57|23481.57|23481.64|23481.64|23481.64|23481.64|23481.57|23481.57|0
1640861560000|2021-12-30 10:52:40|23481.6|23481.6|23481.59|23481.59|23481.6|23481.6|23481.53|23481.53|0
1640861570000|2021-12-30 10:52:50|23481.52|23481.52|23481.06|23481.06|23481.52|23481.52|23481.06|23481.06|0
1640861580000|2021-12-30 10:53:00|23481.02|23481.02|23480.31|23480.31|23481.02|23481.02|23480.31|23480.31|0
1640861590000|2021-12-30 10:53:10|23480.16|23480.16|23480.46|23480.46|23480.46|23480.46|23480.16|23480.16|0
1640861600000|2021-12-30 10:53:20|23480.42|23480.42|23480.04|23480.04|23480.42|23480.42|23480.04|23480.04|0
1640861610000|2021-12-30 10:53:30|23479.99|23479.99|23479.71|23479.71|23479.99|23479.99|23479.71|23479.71|0
1640861620000|2021-12-30 10:53:40|23479.56|23479.56|23479.51|23479.51|23479.56|23479.56|23479.34|23479.34|0
1640861630000|2021-12-30 10:53:50|23479.64|23479.64|23480.13|23480.13|23480.13|23480.13|23479.62|23479.62|0
1640861640000|2021-12-30 10:54:00|23480.1|23480.1|23480.05|23480.05|23480.1|23480.1|23480.05|23480.05|0
1640861650000|2021-12-30 10:54:10|23480.1|23480.1|23479.89|23479.89|23480.1|23480.1|23479.89|23479.89|0
1640861660000|2021-12-30 10:54:20|23479.97|23479.97|23479.97|23479.97|23479.97|23479.97|23479.97|23479.97|0
1640861670000|2021-12-30 10:54:30|23480.1|23480.1|23479.94|23479.94|23480.18|23480.18|23479.94|23479.94|0
1640861680000|2021-12-30 10:54:40|23479.86|23479.86|23480.29|23480.29|23480.29|23480.29|23479.86|23479.86|0
1640861690000|2021-12-30 10:54:50|23480.24|23480.24|23480.3|23480.3|23480.3|23480.3|23480.24|23480.24|0
1640861700000|2021-12-30 10:55:00|23480.47|23480.47|23480.36|23480.36|23480.47|23480.47|23480.36|23480.36|0
1640861710000|2021-12-30 10:55:10|23480.21|23480.21|23479.86|23479.86|23480.36|23480.36|23479.86|23479.86|0
1640861720000|2021-12-30 10:55:20|23479.95|23479.95|23479.83|23479.83|23480.04|23480.04|23479.73|23479.73|0
1640861730000|2021-12-30 10:55:30|23479.32|23479.32|23479.32|23479.32|23479.32|23479.32|23479.32|23479.32|0
1640861740000|2021-12-30 10:55:40|23479.28|23479.28|23479.38|23479.38|23479.4|23479.4|23479.1|23479.1|0
1640861750000|2021-12-30 10:55:50|23479.31|23479.31|23479.53|23479.53|23479.53|23479.53|23479.31|23479.31|0
1640861760000|2021-12-30 10:56:00|23479.67|23479.67|23479.68|23479.68|23479.82|23479.82|23479.58|23479.58|0
1640861770000|2021-12-30 10:56:10|23479.61|23479.61|23480.49|23480.49|23480.49|23480.49|23479.61|23479.61|0
1640861780000|2021-12-30 10:56:20|23480.36|23480.36|23480.46|23480.46|23480.46|23480.46|23480.36|23480.36|0
1640861790000|2021-12-30 10:56:30|23480.5|23480.5|23480.55|23480.55|23480.55|23480.55|23480.31|23480.31|0
1640861800000|2021-12-30 10:56:40|23480.6|23480.6|23480.76|23480.76|23480.9|23480.9|23480.6|23480.6|0
1640861810000|2021-12-30 10:56:50|23480.72|23480.72|23480.84|23480.84|23480.95|23480.95|23480.72|23480.72|0
1640861820000|2021-12-30 10:57:00|23480.88|23480.88|23480.83|23480.83|23481.13|23481.13|23480.83|23480.83|0
1640861830000|2021-12-30 10:57:10|23480.9|23480.9|23483.07|23483.07|23483.46|23483.46|23480.9|23480.9|0
1640861840000|2021-12-30 10:57:20|23483.13|23483.13|23483.11|23483.11|23483.13|23483.13|23482.84|23482.84|0
1640861850000|2021-12-30 10:57:30|23483.17|23483.17|23483.21|23483.21|23483.21|23483.21|23483.17|23483.17|0
1640861860000|2021-12-30 10:57:40|23483.09|23483.09|23483.06|23483.06|23483.15|23483.15|23482.95|23482.95|0
1640861870000|2021-12-30 10:57:50|23483.57|23483.57|23483.97|23483.97|23484.01|23484.01|23483.57|23483.57|0
1640861880000|2021-12-30 10:58:00|23483.95|23483.95|23483.63|23483.63|23483.95|23483.95|23483.59|23483.59|0
1640861890000|2021-12-30 10:58:10|23483.67|23483.67|23483.75|23483.75|23483.9|23483.9|23483.43|23483.43|0
1640861900000|2021-12-30 10:58:20|23483.82|23483.82|23484.09|23484.09|23484.09|23484.09|23483.82|23483.82|0
1640861910000|2021-12-30 10:58:30|23484.13|23484.13|23484.13|23484.13|23484.32|23484.32|23483.93|23483.93|0
1640861920000|2021-12-30 10:58:40|23484.23|23484.23|23484.51|23484.51|23484.51|23484.51|23484.23|23484.23|0
1640861930000|2021-12-30 10:58:50|23484.56|23484.56|23486.74|23486.74|23486.79|23486.79|23484.56|23484.56|0
1640861940000|2021-12-30 10:59:00|23486.92|23486.92|23486.99|23486.99|23487.1|23487.1|23486.89|23486.89|0
1640861950000|2021-12-30 10:59:10|23487.01|23487.01|23486.8|23486.8|23487.13|23487.13|23486.8|23486.8|0
1640861960000|2021-12-30 10:59:20|23486.77|23486.77|23487.08|23487.08|23487.08|23487.08|23486.77|23486.77|0
1640861970000|2021-12-30 10:59:30|23487.09|23487.09|23487.69|23487.69|23487.69|23487.69|23487.09|23487.09|0
1640861980000|2021-12-30 10:59:40|23487.74|23487.74|23487.92|23487.92|23487.92|23487.92|23487.57|23487.57|0
1640861990000|2021-12-30 10:59:50|23488.08|23488.08|23487.7|23487.7|23488.13|23488.13|23487.7|23487.7|0
1640862000000|2021-12-30 11:00:00|23487.55|23487.55|23488.72|23488.72|23488.72|23488.72|23487.55|23487.55|0
1640862010000|2021-12-30 11:00:10|23488.79|23488.79|23489.47|23489.47|23489.58|23489.58|23488.79|23488.79|0
1640862020000|2021-12-30 11:00:20|23489.61|23489.61|23489.66|23489.66|23489.66|23489.66|23489.56|23489.56|0
1640862030000|2021-12-30 11:00:30|23489.69|23489.69|23490.18|23490.18|23490.28|23490.28|23489.69|23489.69|0
1640862040000|2021-12-30 11:00:40|23490.07|23490.07|23490.12|23490.12|23490.12|23490.12|23489.94|23489.94|0
1640862050000|2021-12-30 11:00:50|23490.07|23490.07|23490.21|23490.21|23490.41|23490.41|23490.07|23490.07|0
1640862060000|2021-12-30 11:01:00|23490.57|23490.57|23490.15|23490.15|23490.76|23490.76|23490.15|23490.15|0
1640862070000|2021-12-30 11:01:10|23490.08|23490.08|23490.29|23490.29|23490.29|23490.29|23490.01|23490.01|0
1640862080000|2021-12-30 11:01:20|23490.26|23490.26|23489.96|23489.96|23490.28|23490.28|23489.89|23489.89|0
1640862090000|2021-12-30 11:01:30|23490.03|23490.03|23489.75|23489.75|23490.07|23490.07|23489.75|23489.75|0
1640862100000|2021-12-30 11:01:40|23489.89|23489.89|23490.03|23490.03|23490.14|23490.14|23489.89|23489.89|0
1640862110000|2021-12-30 11:01:50|23490.19|23490.19|23490.43|23490.43|23490.43|23490.43|23490.19|23490.19|0
1640862120000|2021-12-30 11:02:00|23490.55|23490.55|23490.58|23490.58|23490.87|23490.87|23490.49|23490.49|0
1640862130000|2021-12-30 11:02:10|23490.84|23490.84|23490.76|23490.76|23490.84|23490.84|23490.64|23490.64|0
1640862140000|2021-12-30 11:02:20|23490.65|23490.65|23490.61|23490.61|23490.65|23490.65|23490.61|23490.61|0
1640862150000|2021-12-30 11:02:30|23490.64|23490.64|23490.54|23490.54|23490.64|23490.64|23490.54|23490.54|0
1640862160000|2021-12-30 11:02:40|23490.34|23490.34|23490.36|23490.36|23490.52|23490.52|23490.34|23490.34|0
1640862170000|2021-12-30 11:02:50|23490.46|23490.46|23490.73|23490.73|23490.73|23490.73|23490.46|23490.46|0
1640862180000|2021-12-30 11:03:00|23490.79|23490.79|23490.36|23490.36|23490.79|23490.79|23490.36|23490.36|0
1640862190000|2021-12-30 11:03:10|23490.26|23490.26|23490.26|23490.26|23490.26|23490.26|23490.26|23490.26|0
1640862200000|2021-12-30 11:03:20|23490.23|23490.23|23490.83|23490.83|23490.89|23490.89|23490.23|23490.23|0
1640862210000|2021-12-30 11:03:30|23490.86|23490.86|23490.98|23490.98|23491.02|23491.02|23490.86|23490.86|0
1640862220000|2021-12-30 11:03:40|23490.95|23490.95|23491.03|23491.03|23491.03|23491.03|23490.95|23490.95|0
1640862230000|2021-12-30 11:03:50|23491.09|23491.09|23491.49|23491.49|23491.75|23491.75|23491.09|23491.09|0
1640862240000|2021-12-30 11:04:00|23491.56|23491.56|23491.56|23491.56|23491.56|23491.56|23491.56|23491.56|0
1640862250000|2021-12-30 11:04:10|23491.6|23491.6|23491.6|23491.6|23491.6|23491.6|23491.6|23491.6|0
1640862260000|2021-12-30 11:04:20|23491.65|23491.65|23491.7|23491.7|23491.7|23491.7|23491.65|23491.65|0
1640862270000|2021-12-30 11:04:30|23491.62|23491.62|23491.22|23491.22|23491.62|23491.62|23491.1|23491.1|0
1640862280000|2021-12-30 11:04:40|23491.3|23491.3|23491.29|23491.29|23491.44|23491.44|23491.24|23491.24|0
1640862290000|2021-12-30 11:04:50|23491.21|23491.21|23490.63|23490.63|23491.21|23491.21|23490.63|23490.63|0
1640862300000|2021-12-30 11:05:00|23490.69|23490.69|23491.78|23491.78|23491.78|23491.78|23490.69|23490.69|0
1640862310000|2021-12-30 11:05:10|23491.84|23491.84|23492.11|23492.11|23492.11|23492.11|23491.84|23491.84|0
1640862320000|2021-12-30 11:05:20|23492.27|23492.27|23491.81|23491.81|23492.27|23492.27|23491.81|23491.81|0
1640862330000|2021-12-30 11:05:30|23491.92|23491.92|23492.41|23492.41|23492.41|23492.41|23491.92|23491.92|0
1640862340000|2021-12-30 11:05:40|23492.31|23492.31|23492.31|23492.31|23492.49|23492.49|23492.31|23492.31|0
1640862350000|2021-12-30 11:05:50|23492.41|23492.41|23492.47|23492.47|23492.47|23492.47|23492.41|23492.41|0
1640862360000|2021-12-30 11:06:00|23492.38|23492.38|23492.35|23492.35|23492.48|23492.48|23492.31|23492.31|0
1640862370000|2021-12-30 11:06:10|23492.55|23492.55|23492.11|23492.11|23492.55|23492.55|23492.11|23492.11|0
1640862380000|2021-12-30 11:06:20|23492.18|23492.18|23492.46|23492.46|23492.46|23492.46|23492.18|23492.18|0
1640862390000|2021-12-30 11:06:30|23492.56|23492.56|23492.5|23492.5|23492.56|23492.56|23492.5|23492.5|0
1640862400000|2021-12-30 11:06:40|23492.57|23492.57|23492.85|23492.85|23492.89|23492.89|23492.4|23492.4|0
1640862410000|2021-12-30 11:06:50|23492.92|23492.92|23493.65|23493.65|23493.7|23493.7|23492.92|23492.92|0
1640862420000|2021-12-30 11:07:00|23493.69|23493.69|23495.5|23495.5|23495.5|23495.5|23493.65|23493.65|0
1640862430000|2021-12-30 11:07:10|23495.52|23495.52|23496.81|23496.81|23497.31|23497.31|23495.52|23495.52|0
1640862440000|2021-12-30 11:07:20|23496.75|23496.75|23497.32|23497.32|23497.39|23497.39|23496.75|23496.75|0
1640862450000|2021-12-30 11:07:30|23497.49|23497.49|23497.43|23497.43|23497.49|23497.49|23497.19|23497.19|0
1640862460000|2021-12-30 11:07:40|23497.47|23497.47|23497.94|23497.94|23497.97|23497.97|23497.47|23497.47|0
1640862470000|2021-12-30 11:07:50|23497.9|23497.9|23498.03|23498.03|23498.03|23498.03|23497.73|23497.73|0
1640862480000|2021-12-30 11:08:00|23497.98|23497.98|23498.44|23498.44|23498.44|23498.44|23497.81|23497.81|0
1640862490000|2021-12-30 11:08:10|23498.65|23498.65|23498.75|23498.75|23498.75|23498.75|23498.53|23498.53|0
1640862500000|2021-12-30 11:08:20|23498.79|23498.79|23498.41|23498.41|23498.79|23498.79|23498.41|23498.41|0
1640862510000|2021-12-30 11:08:30|23498.49|23498.49|23498.88|23498.88|23498.88|23498.88|23498.43|23498.43|0
1640862520000|2021-12-30 11:08:40|23498.81|23498.81|23499.21|23499.21|23499.21|23499.21|23498.81|23498.81|0
1640862530000|2021-12-30 11:08:50|23499.24|23499.24|23499.26|23499.26|23499.37|23499.37|23499.01|23499.01|0
1640862540000|2021-12-30 11:09:00|23499.16|23499.16|23499.51|23499.51|23499.51|23499.51|23498.96|23498.96|0
1640862550000|2021-12-30 11:09:10|23499.6|23499.6|23499.51|23499.51|23499.6|23499.6|23499.51|23499.51|0
1640862560000|2021-12-30 11:09:20|23499.58|23499.58|23499.86|23499.86|23499.86|23499.86|23499.58|23499.58|0
1640862570000|2021-12-30 11:09:30|23499.76|23499.76|23499.66|23499.66|23499.84|23499.84|23499.66|23499.66|0
1640862580000|2021-12-30 11:09:40|23499.62|23499.62|23500.16|23500.16|23500.22|23500.22|23499.62|23499.62|0
1640862590000|2021-12-30 11:09:50|23500.04|23500.04|23499.98|23499.98|23500.04|23500.04|23499.98|23499.98|0
1640862600000|2021-12-30 11:10:00|23500.04|23500.04|23500.05|23500.05|23500.05|23500.05|23499.9|23499.9|0
1640862610000|2021-12-30 11:10:10|23499.98|23499.98|23500.04|23500.04|23500.04|23500.04|23499.98|23499.98|0
1640862620000|2021-12-30 11:10:20|23499.98|23499.98|23500.06|23500.06|23500.06|23500.06|23499.98|23499.98|0
1640862630000|2021-12-30 11:10:30|23500.13|23500.13|23500.13|23500.13|23500.36|23500.36|23500.13|23500.13|0
1640862640000|2021-12-30 11:10:40|23500.2|23500.2|23500.37|23500.37|23500.37|23500.37|23500.2|23500.2|0
1640862650000|2021-12-30 11:10:50|23500.28|23500.28|23500.21|23500.21|23500.28|23500.28|23500.21|23500.21|0
1640862660000|2021-12-30 11:11:00|23500.18|23500.18|23500.29|23500.29|23500.39|23500.39|23500.18|23500.18|0
1640862670000|2021-12-30 11:11:10|23500.24|23500.24|23499.93|23499.93|23500.24|23500.24|23499.93|23499.93|0
1640862680000|2021-12-30 11:11:20|23499.89|23499.89|23499.82|23499.82|23499.89|23499.89|23499.58|23499.58|0
1640862690000|2021-12-30 11:11:30|23499.64|23499.64|23499.62|23499.62|23499.64|23499.64|23499.62|23499.62|0
1640862700000|2021-12-30 11:11:40|23499.56|23499.56|23499.07|23499.07|23499.56|23499.56|23499.07|23499.07|0
1640862710000|2021-12-30 11:11:50|23499.17|23499.17|23499.24|23499.24|23499.24|23499.24|23499.06|23499.06|0
1640862720000|2021-12-30 11:12:00|23499.17|23499.17|23499.11|23499.11|23499.41|23499.41|23499.11|23499.11|0
1640862730000|2021-12-30 11:12:10|23499.08|23499.08|23498.74|23498.74|23499.11|23499.11|23498.74|23498.74|0
1640862740000|2021-12-30 11:12:20|23498.58|23498.58|23498.49|23498.49|23498.58|23498.58|23498.36|23498.36|0
1640862750000|2021-12-30 11:12:30|23498.43|23498.43|23498.11|23498.11|23498.43|23498.43|23497.86|23497.86|0
1640862760000|2021-12-30 11:12:40|23498.09|23498.09|23497.99|23497.99|23498.11|23498.11|23497.99|23497.99|0
1640862770000|2021-12-30 11:12:50|23497.78|23497.78|23497.94|23497.94|23497.94|23497.94|23497.78|23497.78|0
1640862780000|2021-12-30 11:13:00|23497.91|23497.91|23497.8|23497.8|23497.96|23497.96|23497.65|23497.65|0
1640862790000|2021-12-30 11:13:10|23497.99|23497.99|23497.99|23497.99|23497.99|23497.99|23497.99|23497.99|0
1640862800000|2021-12-30 11:13:20|23498.02|23498.02|23498.2|23498.2|23498.32|23498.32|23498.02|23498.02|0
1640862810000|2021-12-30 11:13:30|23498.15|23498.15|23498.07|23498.07|23498.15|23498.15|23498.07|23498.07|0
1640862820000|2021-12-30 11:13:40|23498.1|23498.1|23497.34|23497.34|23498.1|23498.1|23497.34|23497.34|0
1640862830000|2021-12-30 11:13:50|23497.28|23497.28|23496.46|23496.46|23497.28|23497.28|23495.73|23495.73|0
1640862840000|2021-12-30 11:14:00|23496.36|23496.36|23496.08|23496.08|23496.41|23496.41|23496|23496|0
1640862850000|2021-12-30 11:14:10|23496.01|23496.01|23495.96|23495.96|23496.13|23496.13|23495.87|23495.87|0
1640862860000|2021-12-30 11:14:20|23496.03|23496.03|23496.28|23496.28|23496.28|23496.28|23496.03|23496.03|0
1640862870000|2021-12-30 11:14:30|23496.46|23496.46|23497.37|23497.37|23497.37|23497.37|23496.46|23496.46|0
1640862880000|2021-12-30 11:14:40|23497.44|23497.44|23497.44|23497.44|23497.44|23497.44|23497.38|23497.38|0
1640862890000|2021-12-30 11:14:50|23497.59|23497.59|23497.35|23497.35|23497.61|23497.61|23497.35|23497.35|0
1640862900000|2021-12-30 11:15:00|23497.61|23497.61|23498.02|23498.02|23498.02|23498.02|23497.53|23497.53|0
1640862910000|2021-12-30 11:15:10|23498.12|23498.12|23497.48|23497.48|23498.2|23498.2|23497.39|23497.39|0
1640862920000|2021-12-30 11:15:20|23497.42|23497.42|23497.4|23497.4|23497.42|23497.42|23497.2|23497.2|0
1640862930000|2021-12-30 11:15:30|23497.47|23497.47|23497.47|23497.47|23497.47|23497.47|23497.47|23497.47|0
1640862940000|2021-12-30 11:15:40|23497.41|23497.41|23497.41|23497.41|23497.41|23497.41|23497.41|23497.41|0
1640862950000|2021-12-30 11:15:50|23497.25|23497.25|23497.39|23497.39|23497.39|23497.39|23497.25|23497.25|0
1640862960000|2021-12-30 11:16:00|23497.33|23497.33|23497.39|23497.39|23497.49|23497.49|23497.24|23497.24|0
1640862970000|2021-12-30 11:16:10|23497.32|23497.32|23497.34|23497.34|23497.49|23497.49|23497.32|23497.32|0
1640862980000|2021-12-30 11:16:20|23497.3|23497.3|23497.84|23497.84|23497.87|23497.87|23497.3|23497.3|0
1640862990000|2021-12-30 11:16:30|23497.87|23497.87|23497.87|23497.87|23497.87|23497.87|23497.87|23497.87|0
1640863000000|2021-12-30 11:16:40|23498.02|23498.02|23498.26|23498.26|23498.26|23498.26|23498.02|23498.02|0
1640863010000|2021-12-30 11:16:50|23498.34|23498.34|23498.26|23498.26|23498.55|23498.55|23498.26|23498.26|0
1640863020000|2021-12-30 11:17:00|23498.38|23498.38|23498.32|23498.32|23498.46|23498.46|23498.28|23498.28|0
1640863030000|2021-12-30 11:17:10|23498.29|23498.29|23498.26|23498.26|23498.55|23498.55|23498.14|23498.14|0
1640863040000|2021-12-30 11:17:20|23498.01|23498.01|23498.29|23498.29|23498.55|23498.55|23498.01|23498.01|0
1640863050000|2021-12-30 11:17:30|23498.44|23498.44|23498.34|23498.34|23498.45|23498.45|23498.1|23498.1|0
1640863060000|2021-12-30 11:17:40|23498.29|23498.29|23497.58|23497.58|23498.29|23498.29|23497.58|23497.58|0
1640863070000|2021-12-30 11:17:50|23497.44|23497.44|23497.26|23497.26|23497.44|23497.44|23497.26|23497.26|0
1640863080000|2021-12-30 11:18:00|23497.33|23497.33|23497.33|23497.33|23497.62|23497.62|23497.26|23497.26|0
1640863090000|2021-12-30 11:18:10|23497.41|23497.41|23497.25|23497.25|23497.41|23497.41|23497.25|23497.25|0
1640863100000|2021-12-30 11:18:20|23497.05|23497.05|23497.05|23497.05|23497.05|23497.05|23497.05|23497.05|0
1640863110000|2021-12-30 11:18:30|23497|23497|23497.05|23497.05|23497.09|23497.09|23497|23497|0
1640863120000|2021-12-30 11:18:40|23496.97|23496.97|23496.73|23496.73|23496.97|23496.97|23496.73|23496.73|0
1640863130000|2021-12-30 11:18:50|23496.81|23496.81|23497.24|23497.24|23497.24|23497.24|23496.81|23496.81|0
1640863140000|2021-12-30 11:19:00|23497.28|23497.28|23497.23|23497.23|23497.28|23497.28|23497.01|23497.01|0
1640863150000|2021-12-30 11:19:10|23497.13|23497.13|23497.93|23497.93|23497.93|23497.93|23497.1|23497.1|0
1640863160000|2021-12-30 11:19:20|23498.03|23498.03|23498.01|23498.01|23498.28|23498.28|23497.86|23497.86|0
1640863170000|2021-12-30 11:19:30|23497.86|23497.86|23497.75|23497.75|23497.86|23497.86|23497.75|23497.75|0
1640863180000|2021-12-30 11:19:40|23497.55|23497.55|23497.19|23497.19|23497.61|23497.61|23497.19|23497.19|0
1640863190000|2021-12-30 11:19:50|23497.15|23497.15|23497.59|23497.59|23497.67|23497.67|23497.15|23497.15|0
1640863200000|2021-12-30 11:20:00|23497.79|23497.79|23497.49|23497.49|23497.79|23497.79|23497.43|23497.43|0
1640863210000|2021-12-30 11:20:10|23497.42|23497.42|23497.98|23497.98|23497.98|23497.98|23497.21|23497.21|0
1640863220000|2021-12-30 11:20:20|23498.06|23498.06|23498.13|23498.13|23498.13|23498.13|23497.93|23497.93|0
1640863230000|2021-12-30 11:20:30|23498.03|23498.03|23497.78|23497.78|23498.03|23498.03|23497.72|23497.72|0
1640863240000|2021-12-30 11:20:40|23497.72|23497.72|23497.74|23497.74|23497.8|23497.8|23497.59|23497.59|0
1640863250000|2021-12-30 11:20:50|23497.64|23497.64|23497.62|23497.62|23497.64|23497.64|23497.55|23497.55|0
1640863260000|2021-12-30 11:21:00|23498.01|23498.01|23498.7|23498.7|23498.7|23498.7|23498.01|23498.01|0
1640863270000|2021-12-30 11:21:10|23498.59|23498.59|23498.69|23498.69|23498.69|23498.69|23498.48|23498.48|0
1640863280000|2021-12-30 11:21:20|23498.86|23498.86|23498.79|23498.79|23498.9|23498.9|23498.56|23498.56|0
1640863290000|2021-12-30 11:21:30|23498.73|23498.73|23498.67|23498.67|23498.73|23498.73|23498.67|23498.67|0
1640863300000|2021-12-30 11:21:40|23498.75|23498.75|23498.93|23498.93|23498.93|23498.93|23498.75|23498.75|0
1640863310000|2021-12-30 11:21:50|23498.98|23498.98|23499.3|23499.3|23499.3|23499.3|23498.98|23498.98|0
1640863320000|2021-12-30 11:22:00|23499.33|23499.33|23499.28|23499.28|23499.63|23499.63|23499.28|23499.28|0
1640863330000|2021-12-30 11:22:10|23499.37|23499.37|23499.83|23499.83|23499.95|23499.95|23499.37|23499.37|0
1640863340000|2021-12-30 11:22:20|23499.76|23499.76|23499.68|23499.68|23500.06|23500.06|23499.68|23499.68|0
1640863350000|2021-12-30 11:22:30|23499.82|23499.82|23499.76|23499.76|23499.82|23499.82|23499.76|23499.76|0
1640863360000|2021-12-30 11:22:40|23499.88|23499.88|23500.33|23500.33|23500.33|23500.33|23499.88|23499.88|0
1640863370000|2021-12-30 11:22:50|23500.29|23500.29|23500.54|23500.54|23500.69|23500.69|23500.16|23500.16|0
1640863380000|2021-12-30 11:23:00|23500.47|23500.47|23500.29|23500.29|23500.47|23500.47|23500.2|23500.2|0
1640863390000|2021-12-30 11:23:10|23500.23|23500.23|23500.31|23500.31|23500.31|23500.31|23500.23|23500.23|0
1640863400000|2021-12-30 11:23:20|23500.16|23500.16|23500.03|23500.03|23500.26|23500.26|23500.03|23500.03|0
1640863410000|2021-12-30 11:23:30|23500.14|23500.14|23500.51|23500.51|23500.59|23500.59|23500.14|23500.14|0
1640863420000|2021-12-30 11:23:40|23500.58|23500.58|23500.51|23500.51|23500.71|23500.71|23500.51|23500.51|0
1640863430000|2021-12-30 11:23:50|23500.44|23500.44|23500.4|23500.4|23500.71|23500.71|23500.33|23500.33|0
1640863440000|2021-12-30 11:24:00|23500.32|23500.32|23500.1|23500.1|23500.32|23500.32|23500.04|23500.04|0
1640863450000|2021-12-30 11:24:10|23500.08|23500.08|23499.98|23499.98|23500.08|23500.08|23499.89|23499.89|0
1640863460000|2021-12-30 11:24:20|23500.09|23500.09|23500.32|23500.32|23500.32|23500.32|23500.04|23500.04|0
1640863470000|2021-12-30 11:24:30|23500.23|23500.23|23500.27|23500.27|23500.39|23500.39|23500.23|23500.23|0
1640863480000|2021-12-30 11:24:40|23500.21|23500.21|23500.32|23500.32|23500.32|23500.32|23500.21|23500.21|0
1640863490000|2021-12-30 11:24:50|23500.39|23500.39|23500.37|23500.37|23500.41|23500.41|23500.24|23500.24|0
1640863500000|2021-12-30 11:25:00|23500.44|23500.44|23500.88|23500.88|23500.92|23500.92|23500.44|23500.44|0
1640863510000|2021-12-30 11:25:10|23500.98|23500.98|23500.98|23500.98|23500.98|23500.98|23500.98|23500.98|0
1640863520000|2021-12-30 11:25:20|23501.05|23501.05|23501.28|23501.28|23501.39|23501.39|23501.05|23501.05|0
1640863540000|2021-12-30 11:25:40|23501.4|23501.4|23501.39|23501.39|23501.44|23501.44|23501.36|23501.36|0
1640863550000|2021-12-30 11:25:50|23501.41|23501.41|23501.34|23501.34|23501.59|23501.59|23501.34|23501.34|0
1640863560000|2021-12-30 11:26:00|23501.25|23501.25|23501.2|23501.2|23501.41|23501.41|23501.2|23501.2|0
1640863570000|2021-12-30 11:26:10|23501.31|23501.31|23501.26|23501.26|23501.31|23501.31|23501.26|23501.26|0
1640863580000|2021-12-30 11:26:20|23501.19|23501.19|23501.14|23501.14|23501.19|23501.19|23501.14|23501.14|0
1640863590000|2021-12-30 11:26:30|23501.21|23501.21|23501.21|23501.21|23501.39|23501.39|23501.21|23501.21|0
1640863600000|2021-12-30 11:26:40|23501.16|23501.16|23501.33|23501.33|23501.33|23501.33|23501.16|23501.16|0
1640863610000|2021-12-30 11:26:50|23501.3|23501.3|23501.27|23501.27|23501.33|23501.33|23501.27|23501.27|0
1640863620000|2021-12-30 11:27:00|23501.17|23501.17|23500.87|23500.87|23501.17|23501.17|23500.87|23500.87|0
1640863630000|2021-12-30 11:27:10|23500.84|23500.84|23500.84|23500.84|23500.84|23500.84|23500.84|23500.84|0
1640863640000|2021-12-30 11:27:20|23500.98|23500.98|23500.95|23500.95|23501.29|23501.29|23500.95|23500.95|0
1640863650000|2021-12-30 11:27:30|23500.73|23500.73|23500.68|23500.68|23500.96|23500.96|23500.47|23500.47|0
1640863660000|2021-12-30 11:27:40|23500.85|23500.85|23500.8|23500.8|23500.85|23500.85|23500.8|23500.8|0
1640863670000|2021-12-30 11:27:50|23500.74|23500.74|23500.65|23500.65|23500.78|23500.78|23500.63|23500.63|0
1640863680000|2021-12-30 11:28:00|23500.7|23500.7|23500.59|23500.59|23500.7|23500.7|23500.59|23500.59|0
1640863690000|2021-12-30 11:28:10|23500.68|23500.68|23500.8|23500.8|23500.8|23500.8|23500.61|23500.61|0
1640863700000|2021-12-30 11:28:20|23500.51|23500.51|23500.51|23500.51|23500.51|23500.51|23500.51|23500.51|0
1640863710000|2021-12-30 11:28:30|23500.45|23500.45|23499.68|23499.68|23500.55|23500.55|23499.68|23499.68|0
1640863720000|2021-12-30 11:28:40|23499.63|23499.63|23499.36|23499.36|23499.63|23499.63|23499.36|23499.36|0
1640863730000|2021-12-30 11:28:50|23499.27|23499.27|23498.5|23498.5|23499.37|23499.37|23498.5|23498.5|0
1640863740000|2021-12-30 11:29:00|23498.23|23498.23|23497.93|23497.93|23498.23|23498.23|23497.86|23497.86|0
1640863750000|2021-12-30 11:29:10|23497.88|23497.88|23497.89|23497.89|23497.89|23497.89|23497.71|23497.71|0
1640863760000|2021-12-30 11:29:20|23497.84|23497.84|23497.92|23497.92|23497.94|23497.94|23497.84|23497.84|0
1640863770000|2021-12-30 11:29:30|23497.96|23497.96|23498.01|23498.01|23498.01|23498.01|23497.96|23497.96|0
1640863780000|2021-12-30 11:29:40|23497.93|23497.93|23497.83|23497.83|23497.93|23497.93|23497.83|23497.83|0
1640863790000|2021-12-30 11:29:50|23497.88|23497.88|23497.81|23497.81|23497.94|23497.94|23497.81|23497.81|0
1640863800000|2021-12-30 11:30:00|23497.76|23497.76|23497.89|23497.89|23497.89|23497.89|23497.39|23497.39|0
1640863810000|2021-12-30 11:30:10|23498.02|23498.02|23497.9|23497.9|23498.03|23498.03|23497.66|23497.66|0
1640863820000|2021-12-30 11:30:20|23497.84|23497.84|23498.05|23498.05|23498.24|23498.24|23497.84|23497.84|0
1640863830000|2021-12-30 11:30:30|23498.14|23498.14|23498.48|23498.48|23498.48|23498.48|23498.14|23498.14|0
1640863840000|2021-12-30 11:30:40|23498.39|23498.39|23498.44|23498.44|23498.44|23498.44|23498.26|23498.26|0
1640863850000|2021-12-30 11:30:50|23498.18|23498.18|23498.18|23498.18|23498.18|23498.18|23498.18|23498.18|0
1640863860000|2021-12-30 11:31:00|23498.12|23498.12|23498.17|23498.17|23498.17|23498.17|23498.12|23498.12|0
1640863870000|2021-12-30 11:31:10|23498.04|23498.04|23497.87|23497.87|23498.04|23498.04|23497.87|23497.87|0
1640863880000|2021-12-30 11:31:20|23497.9|23497.9|23497.8|23497.8|23497.9|23497.9|23497.61|23497.61|0
1640863890000|2021-12-30 11:31:30|23497.71|23497.71|23497.62|23497.62|23497.71|23497.71|23497.62|23497.62|0
1640863900000|2021-12-30 11:31:40|23497.64|23497.64|23497.79|23497.79|23497.79|23497.79|23497.64|23497.64|0
1640863910000|2021-12-30 11:31:50|23497.83|23497.83|23497.75|23497.75|23497.83|23497.83|23497.75|23497.75|0
1640863920000|2021-12-30 11:32:00|23497.78|23497.78|23498.52|23498.52|23498.52|23498.52|23497.78|23497.78|0
1640863930000|2021-12-30 11:32:10|23498.43|23498.43|23497.93|23497.93|23498.64|23498.64|23497.87|23497.87|0
1640863940000|2021-12-30 11:32:20|23498.04|23498.04|23498.51|23498.51|23498.51|23498.51|23498.04|23498.04|0
1640863950000|2021-12-30 11:32:30|23498.56|23498.56|23498.63|23498.63|23498.71|23498.71|23498.56|23498.56|0
1640863960000|2021-12-30 11:32:40|23498.68|23498.68|23499.18|23499.18|23499.18|23499.18|23498.68|23498.68|0
1640863970000|2021-12-30 11:32:50|23499.39|23499.39|23499.77|23499.77|23499.81|23499.81|23499.39|23499.39|0
1640863980000|2021-12-30 11:33:00|23499.86|23499.86|23500.1|23500.1|23500.1|23500.1|23499.86|23499.86|0
1640863990000|2021-12-30 11:33:10|23500.17|23500.17|23500|23500|23500.26|23500.26|23500|23500|0
1640864000000|2021-12-30 11:33:20|23500.04|23500.04|23502.48|23502.48|23502.61|23502.61|23500.04|23500.04|0
1640864010000|2021-12-30 11:33:30|23502.54|23502.54|23503.02|23503.02|23503.02|23503.02|23502.54|23502.54|0
1640864020000|2021-12-30 11:33:40|23503.21|23503.21|23503.41|23503.41|23503.47|23503.47|23503.21|23503.21|0
1640864030000|2021-12-30 11:33:50|23503.47|23503.47|23503.65|23503.65|23503.65|23503.65|23503.47|23503.47|0
1640864040000|2021-12-30 11:34:00|23503.59|23503.59|23503.77|23503.77|23503.77|23503.77|23503.59|23503.59|0
1640864050000|2021-12-30 11:34:10|23503.7|23503.7|23503.97|23503.97|23503.97|23503.97|23503.64|23503.64|0
1640864060000|2021-12-30 11:34:20|23503.87|23503.87|23503.77|23503.77|23503.87|23503.87|23503.77|23503.77|0
1640864070000|2021-12-30 11:34:30|23503.7|23503.7|23503.64|23503.64|23503.7|23503.7|23503.64|23503.64|0
1640864080000|2021-12-30 11:34:40|23503.6|23503.6|23503.73|23503.73|23503.85|23503.85|23503.6|23503.6|0
1640864090000|2021-12-30 11:34:50|23503.69|23503.69|23503.63|23503.63|23503.69|23503.69|23503.63|23503.63|0
1640864100000|2021-12-30 11:35:00|23503.71|23503.71|23503.74|23503.74|23504.22|23504.22|23503.71|23503.71|0
1640864110000|2021-12-30 11:35:10|23503.91|23503.91|23504.58|23504.58|23504.58|23504.58|23503.84|23503.84|0
1640864120000|2021-12-30 11:35:20|23504.72|23504.72|23504.62|23504.62|23504.72|23504.72|23504.42|23504.42|0
1640864130000|2021-12-30 11:35:30|23504.49|23504.49|23504.72|23504.72|23504.72|23504.72|23504.49|23504.49|0
1640864140000|2021-12-30 11:35:40|23504.59|23504.59|23504.57|23504.57|23504.73|23504.73|23504.41|23504.41|0
1640864150000|2021-12-30 11:35:50|23504.35|23504.35|23504.53|23504.53|23504.53|23504.53|23504.35|23504.35|0
1640864160000|2021-12-30 11:36:00|23504.62|23504.62|23504.93|23504.93|23504.93|23504.93|23504.55|23504.55|0
1640864170000|2021-12-30 11:36:10|23504.83|23504.83|23504.89|23504.89|23504.9|23504.9|23504.78|23504.78|0
1640864180000|2021-12-30 11:36:20|23504.95|23504.95|23505.26|23505.26|23505.26|23505.26|23504.95|23504.95|0
1640864190000|2021-12-30 11:36:30|23505.35|23505.35|23505.74|23505.74|23505.86|23505.86|23505.35|23505.35|0
1640864200000|2021-12-30 11:36:40|23505.78|23505.78|23506.52|23506.52|23506.71|23506.71|23505.78|23505.78|0
1640864210000|2021-12-30 11:36:50|23506.29|23506.29|23506.26|23506.26|23506.41|23506.41|23506.07|23506.07|0
1640864220000|2021-12-30 11:37:00|23506.38|23506.38|23506.35|23506.35|23506.43|23506.43|23506.34|23506.34|0
1640864230000|2021-12-30 11:37:10|23506.6|23506.6|23506.6|23506.6|23506.6|23506.6|23506.6|23506.6|0
1640864240000|2021-12-30 11:37:20|23506.53|23506.53|23506.94|23506.94|23506.94|23506.94|23506.53|23506.53|0
1640864250000|2021-12-30 11:37:30|23506.89|23506.89|23506.89|23506.89|23506.89|23506.89|23506.89|23506.89|0
1640864260000|2021-12-30 11:37:40|23506.95|23506.95|23507.07|23507.07|23507.15|23507.15|23506.95|23506.95|0
1640864270000|2021-12-30 11:37:50|23507.03|23507.03|23507.22|23507.22|23507.22|23507.22|23507.03|23507.03|0
1640864280000|2021-12-30 11:38:00|23507.17|23507.17|23507.42|23507.42|23507.42|23507.42|23507.12|23507.12|0
1640864290000|2021-12-30 11:38:10|23507.16|23507.16|23507.04|23507.04|23507.16|23507.16|23507.04|23507.04|0
1640864300000|2021-12-30 11:38:20|23507.15|23507.15|23507.01|23507.01|23507.15|23507.15|23507.01|23507.01|0
1640864310000|2021-12-30 11:38:30|23507.04|23507.04|23507.2|23507.2|23507.2|23507.2|23506.95|23506.95|0
1640864340000|2021-12-30 11:39:00|23507.24|23507.24|23507.3|23507.3|23507.3|23507.3|23507.08|23507.08|0
1640864350000|2021-12-30 11:39:10|23507.2|23507.2|23507.41|23507.41|23507.41|23507.41|23507.2|23507.2|0
1640864360000|2021-12-30 11:39:20|23507.47|23507.47|23507.4|23507.4|23507.47|23507.47|23507.32|23507.32|0
1640864370000|2021-12-30 11:39:30|23507.47|23507.47|23507.59|23507.59|23507.59|23507.59|23507.47|23507.47|0
1640864380000|2021-12-30 11:39:40|23507.7|23507.7|23508.05|23508.05|23508.05|23508.05|23507.7|23507.7|0
1640864390000|2021-12-30 11:39:50|23507.93|23507.93|23507.8|23507.8|23507.93|23507.93|23507.49|23507.49|0
1640864400000|2021-12-30 11:40:00|23507.68|23507.68|23507.92|23507.92|23508.01|23508.01|23507.68|23507.68|0
1640864410000|2021-12-30 11:40:10|23508|23508|23509.1|23509.1|23509.1|23509.1|23508|23508|0
1640864420000|2021-12-30 11:40:20|23509.19|23509.19|23509.03|23509.03|23509.36|23509.36|23509.03|23509.03|0
1640864430000|2021-12-30 11:40:30|23508.98|23508.98|23508.84|23508.84|23508.98|23508.98|23508.84|23508.84|0
1640864440000|2021-12-30 11:40:40|23508.78|23508.78|23508.75|23508.75|23508.78|23508.78|23508.73|23508.73|0
1640864450000|2021-12-30 11:40:50|23508.83|23508.83|23508.74|23508.74|23508.91|23508.91|23508.74|23508.74|0
1640864460000|2021-12-30 11:41:00|23508.7|23508.7|23508.62|23508.62|23508.74|23508.74|23508.59|23508.59|0
1640864470000|2021-12-30 11:41:10|23508.49|23508.49|23508.17|23508.17|23508.58|23508.58|23508.17|23508.17|0
1640864480000|2021-12-30 11:41:20|23507.86|23507.86|23507.84|23507.84|23508.03|23508.03|23507.84|23507.84|0
1640864490000|2021-12-30 11:41:30|23507.79|23507.79|23508.15|23508.15|23508.15|23508.15|23507.79|23507.79|0
1640864500000|2021-12-30 11:41:40|23508.08|23508.08|23507.78|23507.78|23508.14|23508.14|23507.78|23507.78|0
1640864510000|2021-12-30 11:41:50|23507.84|23507.84|23507.9|23507.9|23507.9|23507.9|23507.84|23507.84|0
1640864520000|2021-12-30 11:42:00|23508.01|23508.01|23507.77|23507.77|23508.01|23508.01|23507.43|23507.43|0
1640864530000|2021-12-30 11:42:10|23507.83|23507.83|23507.92|23507.92|23507.92|23507.92|23507.83|23507.83|0
1640864540000|2021-12-30 11:42:20|23507.89|23507.89|23508.03|23508.03|23508.07|23508.07|23507.8|23507.8|0
1640864550000|2021-12-30 11:42:30|23508.55|23508.55|23508.55|23508.55|23508.55|23508.55|23508.55|23508.55|0
1640864560000|2021-12-30 11:42:40|23508.7|23508.7|23508.29|23508.29|23508.72|23508.72|23508.29|23508.29|0
1640864580000|2021-12-30 11:43:00|23508.38|23508.38|23508.35|23508.35|23508.48|23508.48|23508.32|23508.32|0
1640864590000|2021-12-30 11:43:10|23508.32|23508.32|23508.67|23508.67|23508.67|23508.67|23508.28|23508.28|0
1640864610000|2021-12-30 11:43:30|23508.61|23508.61|23508.17|23508.17|23508.61|23508.61|23508.01|23508.01|0
1640864620000|2021-12-30 11:43:40|23508.22|23508.22|23508.38|23508.38|23508.38|23508.38|23508.04|23508.04|0
1640864630000|2021-12-30 11:43:50|23508.55|23508.55|23509.21|23509.21|23509.21|23509.21|23508.42|23508.42|0
1640864640000|2021-12-30 11:44:00|23509.52|23509.52|23512.01|23512.01|23512.01|23512.01|23509.52|23509.52|0
1640864650000|2021-12-30 11:44:10|23512.04|23512.04|23512.22|23512.22|23512.22|23512.22|23512|23512|0
1640864660000|2021-12-30 11:44:20|23512|23512|23511.55|23511.55|23512.06|23512.06|23511.55|23511.55|0
1640864670000|2021-12-30 11:44:30|23511.59|23511.59|23511.32|23511.32|23511.77|23511.77|23511.32|23511.32|0
1640864680000|2021-12-30 11:44:40|23511.25|23511.25|23511.32|23511.32|23511.32|23511.32|23511.25|23511.25|0
1640864690000|2021-12-30 11:44:50|23511.24|23511.24|23511.19|23511.19|23511.32|23511.32|23511.19|23511.19|0
1640864700000|2021-12-30 11:45:00|23511.25|23511.25|23511.41|23511.41|23511.44|23511.44|23511.25|23511.25|0
1640864710000|2021-12-30 11:45:10|23511.5|23511.5|23511.62|23511.62|23511.96|23511.96|23511.5|23511.5|0
1640864720000|2021-12-30 11:45:20|23511.67|23511.67|23511.56|23511.56|23511.67|23511.67|23511.56|23511.56|0
1640864730000|2021-12-30 11:45:30|23511.66|23511.66|23511.71|23511.71|23511.71|23511.71|23511.66|23511.66|0
1640864740000|2021-12-30 11:45:40|23511.77|23511.77|23511.94|23511.94|23511.94|23511.94|23511.73|23511.73|0
1640864750000|2021-12-30 11:45:50|23511.89|23511.89|23511.84|23511.84|23511.89|23511.89|23511.84|23511.84|0
1640864760000|2021-12-30 11:46:00|23511.94|23511.94|23511.73|23511.73|23511.94|23511.94|23511.73|23511.73|0
1640864770000|2021-12-30 11:46:10|23511.88|23511.88|23511.64|23511.64|23511.88|23511.88|23511.64|23511.64|0
1640864780000|2021-12-30 11:46:20|23511.54|23511.54|23512.01|23512.01|23512.02|23512.02|23511.47|23511.47|0
1640864790000|2021-12-30 11:46:30|23511.88|23511.88|23512.52|23512.52|23512.52|23512.52|23511.88|23511.88|0
1640864800000|2021-12-30 11:46:40|23512.6|23512.6|23512.72|23512.72|23512.72|23512.72|23512.54|23512.54|0
1640864810000|2021-12-30 11:46:50|23512.8|23512.8|23512.87|23512.87|23512.97|23512.97|23512.8|23512.8|0
1640864820000|2021-12-30 11:47:00|23512.9|23512.9|23513.2|23513.2|23513.25|23513.25|23512.9|23512.9|0
1640864830000|2021-12-30 11:47:10|23513.18|23513.18|23513.68|23513.68|23513.68|23513.68|23513.18|23513.18|0
1640864840000|2021-12-30 11:47:20|23513.93|23513.93|23513.7|23513.7|23513.93|23513.93|23513.57|23513.57|0
1640864850000|2021-12-30 11:47:30|23513.76|23513.76|23513.57|23513.57|23513.76|23513.76|23513.57|23513.57|0
1640864860000|2021-12-30 11:47:40|23513.6|23513.6|23514.23|23514.23|23514.23|23514.23|23513.6|23513.6|0
1640864870000|2021-12-30 11:47:50|23514.36|23514.36|23514.72|23514.72|23514.72|23514.72|23514.36|23514.36|0
1640864880000|2021-12-30 11:48:00|23514.77|23514.77|23514.99|23514.99|23515.16|23515.16|23514.77|23514.77|0
1640864890000|2021-12-30 11:48:10|23515.13|23515.13|23515.02|23515.02|23515.16|23515.16|23515.02|23515.02|0
1640864900000|2021-12-30 11:48:20|23515.08|23515.08|23515.07|23515.07|23515.24|23515.24|23515.07|23515.07|0
1640864910000|2021-12-30 11:48:30|23515.13|23515.13|23515.1|23515.1|23515.13|23515.13|23515.1|23515.1|0
1640864920000|2021-12-30 11:48:40|23515.17|23515.17|23515.14|23515.14|23515.25|23515.25|23515|23515|0
1640864930000|2021-12-30 11:48:50|23515.25|23515.25|23515.76|23515.76|23515.76|23515.76|23515.03|23515.03|0
1640864940000|2021-12-30 11:49:00|23515.72|23515.72|23515.73|23515.73|23516.26|23516.26|23515.72|23515.72|0
1640864950000|2021-12-30 11:49:10|23516|23516|23516.25|23516.25|23516.25|23516.25|23516|23516|0
1640864960000|2021-12-30 11:49:20|23516.29|23516.29|23517.27|23517.27|23517.27|23517.27|23516.29|23516.29|0
1640864970000|2021-12-30 11:49:30|23517.6|23517.6|23517.77|23517.77|23517.93|23517.93|23517.6|23517.6|0
1640864980000|2021-12-30 11:49:40|23517.98|23517.98|23518.37|23518.37|23518.37|23518.37|23517.91|23517.91|0
1640864990000|2021-12-30 11:49:50|23518.42|23518.42|23518.37|23518.37|23518.42|23518.42|23518.37|23518.37|0
1640865000000|2021-12-30 11:50:00|23518.3|23518.3|23518.45|23518.45|23518.45|23518.45|23518.3|23518.3|0
1640865010000|2021-12-30 11:50:10|23518.66|23518.66|23518.74|23518.74|23518.74|23518.74|23518.66|23518.66|0
1640865020000|2021-12-30 11:50:20|23518.83|23518.83|23518.8|23518.8|23518.83|23518.83|23518.8|23518.8|0
1640865030000|2021-12-30 11:50:30|23518.87|23518.87|23519.02|23519.02|23519.02|23519.02|23518.87|23518.87|0
1640865040000|2021-12-30 11:50:40|23519.25|23519.25|23519.51|23519.51|23519.51|23519.51|23519.25|23519.25|0
1640865050000|2021-12-30 11:50:50|23519.57|23519.57|23519.97|23519.97|23520.01|23520.01|23519.57|23519.57|0
1640865060000|2021-12-30 11:51:00|23520.08|23520.08|23519.81|23519.81|23520.08|23520.08|23519.81|23519.81|0
1640865070000|2021-12-30 11:51:10|23519.64|23519.64|23519.64|23519.64|23519.64|23519.64|23519.64|23519.64|0
1640865080000|2021-12-30 11:51:20|23519.52|23519.52|23519.57|23519.57|23519.57|23519.57|23519.34|23519.34|0
1640865090000|2021-12-30 11:51:30|23519.47|23519.47|23519.84|23519.84|23519.84|23519.84|23519.47|23519.47|0
1640865100000|2021-12-30 11:51:40|23519.89|23519.89|23519.92|23519.92|23520.03|23520.03|23519.89|23519.89|0
1640865110000|2021-12-30 11:51:50|23520.02|23520.02|23519.95|23519.95|23520.02|23520.02|23519.95|23519.95|0
1640865120000|2021-12-30 11:52:00|23520.2|23520.2|23519.63|23519.63|23520.2|23520.2|23519.61|23519.61|0
1640865130000|2021-12-30 11:52:10|23519.59|23519.59|23519.54|23519.54|23519.62|23519.62|23519.49|23519.49|0
1640865140000|2021-12-30 11:52:20|23519.61|23519.61|23519.46|23519.46|23519.61|23519.61|23519.46|23519.46|0
1640865150000|2021-12-30 11:52:30|23519.37|23519.37|23519.64|23519.64|23519.64|23519.64|23519.37|23519.37|0
1640865160000|2021-12-30 11:52:40|23519.72|23519.72|23519.69|23519.69|23519.72|23519.72|23519.54|23519.54|0
1640865170000|2021-12-30 11:52:50|23519.64|23519.64|23519.74|23519.74|23519.74|23519.74|23519.6|23519.6|0
1640865180000|2021-12-30 11:53:00|23519.58|23519.58|23519.74|23519.74|23519.8|23519.8|23519.54|23519.54|0
1640865190000|2021-12-30 11:53:10|23519.68|23519.68|23519.58|23519.58|23519.68|23519.68|23519.55|23519.55|0
1640865200000|2021-12-30 11:53:20|23519.52|23519.52|23519.16|23519.16|23519.52|23519.52|23519.16|23519.16|0
1640865210000|2021-12-30 11:53:30|23519.12|23519.12|23519.23|23519.23|23519.23|23519.23|23519.03|23519.03|0
1640865220000|2021-12-30 11:53:40|23519.4|23519.4|23519.34|23519.34|23519.5|23519.5|23519.34|23519.34|0
1640865230000|2021-12-30 11:53:50|23519.24|23519.24|23519.23|23519.23|23519.24|23519.24|23519.14|23519.14|0
1640865240000|2021-12-30 11:54:00|23519.18|23519.18|23519.22|23519.22|23519.22|23519.22|23519.17|23519.17|0
1640865250000|2021-12-30 11:54:10|23519.31|23519.31|23519.31|23519.31|23519.31|23519.31|23519.31|23519.31|0
1640865260000|2021-12-30 11:54:20|23519.15|23519.15|23518.9|23518.9|23519.15|23519.15|23518.9|23518.9|0
1640865270000|2021-12-30 11:54:30|23518.81|23518.81|23518.54|23518.54|23518.84|23518.84|23518.54|23518.54|0
1640865280000|2021-12-30 11:54:40|23518.31|23518.31|23518.45|23518.45|23518.51|23518.51|23518.31|23518.31|0
1640865290000|2021-12-30 11:54:50|23518.4|23518.4|23518.32|23518.32|23518.4|23518.4|23518.32|23518.32|0
1640865300000|2021-12-30 11:55:00|23518.11|23518.11|23518.03|23518.03|23518.11|23518.11|23518.03|23518.03|0
1640865310000|2021-12-30 11:55:10|23517.86|23517.86|23517.56|23517.56|23517.86|23517.86|23517.56|23517.56|0
1640865320000|2021-12-30 11:55:20|23517.66|23517.66|23517.66|23517.66|23517.66|23517.66|23517.66|23517.66|0
1640865330000|2021-12-30 11:55:30|23517.6|23517.6|23517.42|23517.42|23517.66|23517.66|23517.42|23517.42|0
1640865340000|2021-12-30 11:55:40|23517.48|23517.48|23517.64|23517.64|23517.7|23517.7|23517.48|23517.48|0
1640865350000|2021-12-30 11:55:50|23517.78|23517.78|23517.74|23517.74|23517.78|23517.78|23517.63|23517.63|0
1640865360000|2021-12-30 11:56:00|23517.81|23517.81|23517.54|23517.54|23517.81|23517.81|23517.3|23517.3|0
1640865370000|2021-12-30 11:56:10|23517.49|23517.49|23517.49|23517.49|23517.49|23517.49|23517.49|23517.49|0
1640865380000|2021-12-30 11:56:20|23517.54|23517.54|23517.62|23517.62|23517.62|23517.62|23517.54|23517.54|0
1640865390000|2021-12-30 11:56:30|23517.49|23517.49|23517.43|23517.43|23517.49|23517.49|23517.43|23517.43|0
1640865400000|2021-12-30 11:56:40|23517.54|23517.54|23517.95|23517.95|23517.95|23517.95|23517.54|23517.54|0
1640865410000|2021-12-30 11:56:50|23518.28|23518.28|23518.31|23518.31|23518.31|23518.31|23518.25|23518.25|0
1640865420000|2021-12-30 11:57:00|23518.39|23518.39|23518.53|23518.53|23518.53|23518.53|23518.24|23518.24|0
1640865430000|2021-12-30 11:57:10|23518.49|23518.49|23518.1|23518.1|23518.7|23518.7|23518.1|23518.1|0
1640865440000|2021-12-30 11:57:20|23518.18|23518.18|23517.9|23517.9|23518.18|23518.18|23517.9|23517.9|0
1640865450000|2021-12-30 11:57:30|23517.96|23517.96|23517.98|23517.98|23517.98|23517.98|23517.96|23517.96|0
1640865460000|2021-12-30 11:57:40|23518|23518|23517.66|23517.66|23518|23518|23517.66|23517.66|0
1640865470000|2021-12-30 11:57:50|23517.63|23517.63|23517.61|23517.61|23517.63|23517.63|23517.46|23517.46|0
1640865480000|2021-12-30 11:58:00|23517.55|23517.55|23517.19|23517.19|23517.55|23517.55|23517.19|23517.19|0
1640865490000|2021-12-30 11:58:10|23517.13|23517.13|23516.94|23516.94|23517.13|23517.13|23516.92|23516.92|0
1640865500000|2021-12-30 11:58:20|23516.86|23516.86|23516.38|23516.38|23516.86|23516.86|23516.38|23516.38|0
1640865510000|2021-12-30 11:58:30|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|0
1640865530000|2021-12-30 11:58:50|23516.39|23516.39|23514.37|23514.37|23516.39|23516.39|23514.37|23514.37|0
1640865540000|2021-12-30 11:59:00|23514.25|23514.25|23514.44|23514.44|23514.44|23514.44|23514.25|23514.25|0
1640865550000|2021-12-30 11:59:10|23514.58|23514.58|23514.28|23514.28|23514.58|23514.58|23514.28|23514.28|0
1640865560000|2021-12-30 11:59:20|23514.15|23514.15|23513.91|23513.91|23514.15|23514.15|23513.91|23513.91|0
1640865570000|2021-12-30 11:59:30|23513.85|23513.85|23513.37|23513.37|23513.85|23513.85|23513.37|23513.37|0
1640865580000|2021-12-30 11:59:40|23513.11|23513.11|23512.58|23512.58|23513.11|23513.11|23512.58|23512.58|0
1640865590000|2021-12-30 11:59:50|23512.61|23512.61|23512.86|23512.86|23513.29|23513.29|23512.25|23512.25|0
1640865600000|2021-12-30 12:00:00|23512.83|23512.83|23512.76|23512.76|23512.83|23512.83|23512.36|23512.36|0
1640865610000|2021-12-30 12:00:10|23513.38|23513.38|23513.94|23513.94|23513.94|23513.94|23513.38|23513.38|0
1640865620000|2021-12-30 12:00:20|23514.01|23514.01|23514.11|23514.11|23514.22|23514.22|23514.01|23514.01|0
1640865630000|2021-12-30 12:00:30|23513.97|23513.97|23513.69|23513.69|23513.97|23513.97|23513.69|23513.69|0
1640865640000|2021-12-30 12:00:40|23513.62|23513.62|23513.31|23513.31|23513.62|23513.62|23513.31|23513.31|0
1640865650000|2021-12-30 12:00:50|23513.43|23513.43|23513.21|23513.21|23513.64|23513.64|23513.21|23513.21|0
1640865660000|2021-12-30 12:01:00|23513.37|23513.37|23513.3|23513.3|23513.37|23513.37|23513.23|23513.23|0
1640865670000|2021-12-30 12:01:10|23513.39|23513.39|23513.29|23513.29|23513.39|23513.39|23513.17|23513.17|0
1640865680000|2021-12-30 12:01:20|23513.36|23513.36|23513.3|23513.3|23513.36|23513.36|23513.3|23513.3|0
1640865690000|2021-12-30 12:01:30|23513.32|23513.32|23513.01|23513.01|23513.32|23513.32|23513.01|23513.01|0
1640865700000|2021-12-30 12:01:40|23513.08|23513.08|23512.94|23512.94|23513.08|23513.08|23512.94|23512.94|0
1640865710000|2021-12-30 12:01:50|23512.81|23512.81|23512.1|23512.1|23512.81|23512.81|23512.1|23512.1|0
1640865720000|2021-12-30 12:02:00|23512.01|23512.01|23512.12|23512.12|23512.16|23512.16|23512|23512|0
1640865730000|2021-12-30 12:02:10|23512.15|23512.15|23511.53|23511.53|23512.15|23512.15|23511.53|23511.53|0
1640865740000|2021-12-30 12:02:20|23511.59|23511.59|23511.61|23511.61|23511.61|23511.61|23511.53|23511.53|0
1640865750000|2021-12-30 12:02:30|23511.66|23511.66|23511.76|23511.76|23511.9|23511.9|23511.65|23511.65|0
1640865760000|2021-12-30 12:02:40|23511.71|23511.71|23511.46|23511.46|23511.71|23511.71|23511.28|23511.28|0
1640865770000|2021-12-30 12:02:50|23511.43|23511.43|23511.59|23511.59|23511.59|23511.59|23511.43|23511.43|0
1640865780000|2021-12-30 12:03:00|23511.62|23511.62|23511.54|23511.54|23511.62|23511.62|23511.54|23511.54|0
1640865790000|2021-12-30 12:03:10|23511.48|23511.48|23511.33|23511.33|23511.48|23511.48|23511.33|23511.33|0
1640865800000|2021-12-30 12:03:20|23511.25|23511.25|23511.04|23511.04|23511.25|23511.25|23510.94|23510.94|0
1640865810000|2021-12-30 12:03:30|23510.95|23510.95|23511.34|23511.34|23511.34|23511.34|23510.95|23510.95|0
1640865820000|2021-12-30 12:03:40|23511.41|23511.41|23511.63|23511.63|23511.71|23511.71|23511.33|23511.33|0
1640865830000|2021-12-30 12:03:50|23511.57|23511.57|23511.59|23511.59|23511.59|23511.59|23511.53|23511.53|0
1640865840000|2021-12-30 12:04:00|23511.65|23511.65|23511.66|23511.66|23511.69|23511.69|23511.64|23511.64|0
1640865850000|2021-12-30 12:04:10|23511.53|23511.53|23511.39|23511.39|23511.56|23511.56|23511.39|23511.39|0
1640865860000|2021-12-30 12:04:20|23511.3|23511.3|23511.25|23511.25|23511.31|23511.31|23511.2|23511.2|0
1640865870000|2021-12-30 12:04:30|23511.21|23511.21|23511.56|23511.56|23511.56|23511.56|23511.21|23511.21|0
1640865880000|2021-12-30 12:04:40|23511.52|23511.52|23511.41|23511.41|23511.58|23511.58|23511.41|23511.41|0
1640865890000|2021-12-30 12:04:50|23511.39|23511.39|23511.21|23511.21|23511.39|23511.39|23511.12|23511.12|0
1640865900000|2021-12-30 12:05:00|23511.14|23511.14|23510.56|23510.56|23511.14|23511.14|23510.51|23510.51|0
1640865910000|2021-12-30 12:05:10|23510.96|23510.96|23511.1|23511.1|23511.19|23511.19|23510.96|23510.96|0
1640865920000|2021-12-30 12:05:20|23511.16|23511.16|23511.14|23511.14|23511.33|23511.33|23511.06|23511.06|0
1640865930000|2021-12-30 12:05:30|23511.28|23511.28|23511.41|23511.41|23511.52|23511.52|23511.15|23511.15|0
1640865940000|2021-12-30 12:05:40|23511.45|23511.45|23511.25|23511.25|23511.45|23511.45|23511.25|23511.25|0
1640865950000|2021-12-30 12:05:50|23511.31|23511.31|23511.23|23511.23|23511.31|23511.31|23511.23|23511.23|0
1640865960000|2021-12-30 12:06:00|23511.12|23511.12|23510.84|23510.84|23511.12|23511.12|23510.84|23510.84|0
1640865970000|2021-12-30 12:06:10|23510.89|23510.89|23510.42|23510.42|23510.89|23510.89|23510.42|23510.42|0
1640865980000|2021-12-30 12:06:20|23510.37|23510.37|23510.54|23510.54|23510.56|23510.56|23510.32|23510.32|0
1640865990000|2021-12-30 12:06:30|23510.5|23510.5|23510.42|23510.42|23510.5|23510.5|23510.42|23510.42|0
1640866000000|2021-12-30 12:06:40|23510.53|23510.53|23510.73|23510.73|23510.77|23510.77|23510.53|23510.53|0
1640866010000|2021-12-30 12:06:50|23510.7|23510.7|23510.7|23510.7|23510.7|23510.7|23510.7|23510.7|0
1640866020000|2021-12-30 12:07:00|23510.68|23510.68|23510.76|23510.76|23510.76|23510.76|23510.68|23510.68|0
1640866030000|2021-12-30 12:07:10|23510.97|23510.97|23510.94|23510.94|23511.03|23511.03|23510.94|23510.94|0
1640866040000|2021-12-30 12:07:20|23510.88|23510.88|23510.92|23510.92|23510.92|23510.92|23510.88|23510.88|0
1640866050000|2021-12-30 12:07:30|23510.95|23510.95|23511.08|23511.08|23511.12|23511.12|23510.95|23510.95|0
1640866060000|2021-12-30 12:07:40|23510.98|23510.98|23511.11|23511.11|23511.11|23511.11|23510.98|23510.98|0
1640866070000|2021-12-30 12:07:50|23511.14|23511.14|23510.97|23510.97|23511.14|23511.14|23510.97|23510.97|0
1640866080000|2021-12-30 12:08:00|23510.98|23510.98|23510.77|23510.77|23511.01|23511.01|23510.77|23510.77|0
1640866090000|2021-12-30 12:08:10|23510.7|23510.7|23510.76|23510.76|23510.76|23510.76|23510.7|23510.7|0
1640866100000|2021-12-30 12:08:20|23510.72|23510.72|23510.76|23510.76|23510.76|23510.76|23510.72|23510.72|0
1640866110000|2021-12-30 12:08:30|23510.81|23510.81|23510.76|23510.76|23510.81|23510.81|23510.76|23510.76|0
1640866120000|2021-12-30 12:08:40|23510.8|23510.8|23510.88|23510.88|23510.88|23510.88|23510.8|23510.8|0
1640866130000|2021-12-30 12:08:50|23510.84|23510.84|23510.91|23510.91|23510.91|23510.91|23510.74|23510.74|0
1640866140000|2021-12-30 12:09:00|23510.94|23510.94|23510.98|23510.98|23510.98|23510.98|23510.91|23510.91|0
1640866150000|2021-12-30 12:09:10|23510.94|23510.94|23510.92|23510.92|23510.97|23510.97|23510.92|23510.92|0
1640866160000|2021-12-30 12:09:20|23510.84|23510.84|23510.8|23510.8|23510.84|23510.84|23510.8|23510.8|0
1640866170000|2021-12-30 12:09:30|23510.75|23510.75|23510.64|23510.64|23510.75|23510.75|23510.55|23510.55|0
1640866180000|2021-12-30 12:09:40|23510.71|23510.71|23510.9|23510.9|23510.96|23510.96|23510.71|23510.71|0
1640866190000|2021-12-30 12:09:50|23510.95|23510.95|23511.38|23511.38|23511.42|23511.42|23510.95|23510.95|0
1640866200000|2021-12-30 12:10:00|23511.46|23511.46|23511.81|23511.81|23511.81|23511.81|23511.46|23511.46|0
1640866210000|2021-12-30 12:10:10|23511.85|23511.85|23511.91|23511.91|23512.08|23512.08|23511.85|23511.85|0
1640866220000|2021-12-30 12:10:20|23511.87|23511.87|23511.84|23511.84|23511.9|23511.9|23511.77|23511.77|0
1640866230000|2021-12-30 12:10:30|23511.69|23511.69|23511.58|23511.58|23511.69|23511.69|23511.58|23511.58|0
1640866240000|2021-12-30 12:10:40|23511.64|23511.64|23511.54|23511.54|23511.64|23511.64|23511.54|23511.54|0
1640866250000|2021-12-30 12:10:50|23511.37|23511.37|23511.99|23511.99|23512.04|23512.04|23511.37|23511.37|0
1640866260000|2021-12-30 12:11:00|23511.86|23511.86|23512.05|23512.05|23512.05|23512.05|23511.86|23511.86|0
1640866270000|2021-12-30 12:11:10|23512.17|23512.17|23512.47|23512.47|23512.47|23512.47|23512.17|23512.17|0
1640866280000|2021-12-30 12:11:20|23512.36|23512.36|23512.42|23512.42|23512.42|23512.42|23512.2|23512.2|0
1640866290000|2021-12-30 12:11:30|23512.3|23512.3|23512.23|23512.23|23512.3|23512.3|23512.23|23512.23|0
1640866300000|2021-12-30 12:11:40|23511.69|23511.69|23511.69|23511.69|23511.69|23511.69|23511.69|23511.69|0
1640866310000|2021-12-30 12:11:50|23511.71|23511.71|23511.93|23511.93|23512.06|23512.06|23511.71|23511.71|0
1640866320000|2021-12-30 12:12:00|23512.03|23512.03|23512.27|23512.27|23512.27|23512.27|23512.03|23512.03|0
1640866330000|2021-12-30 12:12:10|23512.21|23512.21|23512.15|23512.15|23512.21|23512.21|23512.12|23512.12|0
1640866340000|2021-12-30 12:12:20|23512.24|23512.24|23512.82|23512.82|23512.89|23512.89|23512.24|23512.24|0
1640866350000|2021-12-30 12:12:30|23512.79|23512.79|23512.85|23512.85|23512.85|23512.85|23512.69|23512.69|0
1640866360000|2021-12-30 12:12:40|23512.74|23512.74|23512.7|23512.7|23512.81|23512.81|23512.7|23512.7|0
1640866370000|2021-12-30 12:12:50|23512.65|23512.65|23512.6|23512.6|23512.65|23512.65|23512.59|23512.59|0
1640866380000|2021-12-30 12:13:00|23512.44|23512.44|23512.44|23512.44|23512.44|23512.44|23512.44|23512.44|0
1640866390000|2021-12-30 12:13:10|23512.41|23512.41|23512.26|23512.26|23512.41|23512.41|23512.26|23512.26|0
1640866400000|2021-12-30 12:13:20|23512.33|23512.33|23512.33|23512.33|23512.33|23512.33|23512.33|23512.33|0
1640866410000|2021-12-30 12:13:30|23512.71|23512.71|23512.64|23512.64|23512.71|23512.71|23512.64|23512.64|0
1640866420000|2021-12-30 12:13:40|23512.69|23512.69|23513.02|23513.02|23513.16|23513.16|23512.69|23512.69|0
1640866430000|2021-12-30 12:13:50|23512.99|23512.99|23510.31|23510.31|23512.99|23512.99|23510.31|23510.31|0
1640866440000|2021-12-30 12:14:00|23510.13|23510.13|23510.1|23510.1|23510.2|23510.2|23510.1|23510.1|0
1640866450000|2021-12-30 12:14:10|23509.84|23509.84|23510.34|23510.34|23510.34|23510.34|23509.84|23509.84|0
1640866460000|2021-12-30 12:14:20|23510.39|23510.39|23510.16|23510.16|23510.64|23510.64|23510.16|23510.16|0
1640866470000|2021-12-30 12:14:30|23510.18|23510.18|23510.5|23510.5|23510.5|23510.5|23510.04|23510.04|0
1640866480000|2021-12-30 12:14:40|23510.46|23510.46|23510.26|23510.26|23510.46|23510.46|23510.21|23510.21|0
1640866490000|2021-12-30 12:14:50|23510.31|23510.31|23510.57|23510.57|23510.57|23510.57|23510.2|23510.2|0
1640866500000|2021-12-30 12:15:00|23510.51|23510.51|23510.67|23510.67|23510.85|23510.85|23510.51|23510.51|0
1640866510000|2021-12-30 12:15:10|23510.63|23510.63|23510.64|23510.64|23510.79|23510.79|23510.63|23510.63|0
1640866520000|2021-12-30 12:15:20|23510.57|23510.57|23510.57|23510.57|23510.57|23510.57|23510.57|23510.57|0
1640866530000|2021-12-30 12:15:30|23510.63|23510.63|23510.63|23510.63|23510.63|23510.63|23510.63|23510.63|0
1640866540000|2021-12-30 12:15:40|23510.89|23510.89|23510.89|23510.89|23510.89|23510.89|23510.89|23510.89|0
1640866550000|2021-12-30 12:15:50|23510.91|23510.91|23510.91|23510.91|23510.91|23510.91|23510.91|23510.91|0
1640866560000|2021-12-30 12:16:00|23510.98|23510.98|23510.98|23510.98|23510.98|23510.98|23510.98|23510.98|0
1640866570000|2021-12-30 12:16:10|23510.84|23510.84|23510.77|23510.77|23510.94|23510.94|23510.69|23510.69|0
1640866580000|2021-12-30 12:16:20|23510.7|23510.7|23510.63|23510.63|23510.7|23510.7|23510.51|23510.51|0
1640866590000|2021-12-30 12:16:30|23511.15|23511.15|23511.15|23511.15|23511.15|23511.15|23511.15|23511.15|0
1640866600000|2021-12-30 12:16:40|23510.99|23510.99|23511.43|23511.43|23511.43|23511.43|23510.99|23510.99|0
1640866610000|2021-12-30 12:16:50|23511.4|23511.4|23511.4|23511.4|23511.42|23511.42|23511.16|23511.16|0
1640866620000|2021-12-30 12:17:00|23511.54|23511.54|23511.71|23511.71|23511.71|23511.71|23511.54|23511.54|0
1640866630000|2021-12-30 12:17:10|23511.77|23511.77|23511.56|23511.56|23511.77|23511.77|23511.56|23511.56|0
1640866640000|2021-12-30 12:17:20|23511.58|23511.58|23511.44|23511.44|23511.58|23511.58|23511.44|23511.44|0
1640866650000|2021-12-30 12:17:30|23511.67|23511.67|23511.67|23511.67|23511.67|23511.67|23511.67|23511.67|0
1640866670000|2021-12-30 12:17:50|23511.63|23511.63|23511.47|23511.47|23511.63|23511.63|23511.47|23511.47|0
1640866680000|2021-12-30 12:18:00|23511.5|23511.5|23510.91|23510.91|23511.5|23511.5|23510.91|23510.91|0
1640866690000|2021-12-30 12:18:10|23510.86|23510.86|23510.35|23510.35|23510.86|23510.86|23510.35|23510.35|0
1640866700000|2021-12-30 12:18:20|23510.28|23510.28|23510.53|23510.53|23510.56|23510.56|23510.28|23510.28|0
1640866710000|2021-12-30 12:18:30|23510.47|23510.47|23510.44|23510.44|23510.54|23510.54|23510.44|23510.44|0
1640866720000|2021-12-30 12:18:40|23510.37|23510.37|23509.93|23509.93|23510.37|23510.37|23509.93|23509.93|0
1640866730000|2021-12-30 12:18:50|23509.9|23509.9|23509.77|23509.77|23509.9|23509.9|23509.77|23509.77|0
1640866740000|2021-12-30 12:19:00|23509.62|23509.62|23509.88|23509.88|23509.96|23509.96|23509.59|23509.59|0
1640866750000|2021-12-30 12:19:10|23509.85|23509.85|23509.8|23509.8|23509.89|23509.89|23509.79|23509.79|0
1640866760000|2021-12-30 12:19:20|23509.77|23509.77|23509.77|23509.77|23509.77|23509.77|23509.77|23509.77|0
1640866770000|2021-12-30 12:19:30|23509.66|23509.66|23509.83|23509.83|23509.83|23509.83|23509.66|23509.66|0
1640866780000|2021-12-30 12:19:40|23509.87|23509.87|23509.61|23509.61|23509.87|23509.87|23509.61|23509.61|0
1640866800000|2021-12-30 12:20:00|23509.59|23509.59|23509.44|23509.44|23509.59|23509.59|23509.44|23509.44|0
1640866810000|2021-12-30 12:20:10|23509.42|23509.42|23509.42|23509.42|23509.42|23509.42|23509.31|23509.31|0
1640866820000|2021-12-30 12:20:20|23509.32|23509.32|23509.57|23509.57|23509.57|23509.57|23509.32|23509.32|0
1640866830000|2021-12-30 12:20:30|23509.52|23509.52|23509.85|23509.85|23509.85|23509.85|23509.32|23509.32|0
1640866840000|2021-12-30 12:20:40|23509.8|23509.8|23509.73|23509.73|23509.8|23509.8|23509.73|23509.73|0
1640866850000|2021-12-30 12:20:50|23509.77|23509.77|23510.07|23510.07|23510.07|23510.07|23509.77|23509.77|0
1640866860000|2021-12-30 12:21:00|23510.24|23510.24|23510.47|23510.47|23510.59|23510.59|23510.24|23510.24|0
1640866870000|2021-12-30 12:21:10|23510.43|23510.43|23510.28|23510.28|23510.43|23510.43|23510.28|23510.28|0
1640866880000|2021-12-30 12:21:20|23510.24|23510.24|23509.71|23509.71|23510.24|23510.24|23509.71|23509.71|0
1640866890000|2021-12-30 12:21:30|23509.66|23509.66|23509.44|23509.44|23509.66|23509.66|23509.44|23509.44|0
1640866900000|2021-12-30 12:21:40|23509.41|23509.41|23509.5|23509.5|23509.5|23509.5|23509.41|23509.41|0
1640866910000|2021-12-30 12:21:50|23509.53|23509.53|23509.33|23509.33|23509.53|23509.53|23509.33|23509.33|0
1640866920000|2021-12-30 12:22:00|23509.41|23509.41|23509.1|23509.1|23509.5|23509.5|23508.87|23508.87|0
1640866930000|2021-12-30 12:22:10|23509|23509|23509.22|23509.22|23509.22|23509.22|23508.95|23508.95|0
1640866940000|2021-12-30 12:22:20|23509.21|23509.21|23509.39|23509.39|23509.39|23509.39|23509.21|23509.21|0
1640866950000|2021-12-30 12:22:30|23509.47|23509.47|23508.78|23508.78|23509.47|23509.47|23508.78|23508.78|0
1640866960000|2021-12-30 12:22:40|23508.65|23508.65|23508.22|23508.22|23508.65|23508.65|23508.22|23508.22|0
1640866980000|2021-12-30 12:23:00|23508.25|23508.25|23508.01|23508.01|23508.3|23508.3|23507.74|23507.74|0
1640866990000|2021-12-30 12:23:10|23507.95|23507.95|23507.87|23507.87|23507.95|23507.95|23507.8|23507.8|0
1640867000000|2021-12-30 12:23:20|23507.89|23507.89|23507.83|23507.83|23507.9|23507.9|23507.83|23507.83|0
1640867010000|2021-12-30 12:23:30|23507.8|23507.8|23507.73|23507.73|23507.8|23507.8|23507.64|23507.64|0
1640867020000|2021-12-30 12:23:40|23507.62|23507.62|23507.02|23507.02|23507.62|23507.62|23507.02|23507.02|0
1640867030000|2021-12-30 12:23:50|23506.9|23506.9|23506.18|23506.18|23506.9|23506.9|23506.18|23506.18|0
1640867040000|2021-12-30 12:24:00|23506.25|23506.25|23505.95|23505.95|23506.25|23506.25|23505.95|23505.95|0
1640867050000|2021-12-30 12:24:10|23506.09|23506.09|23505.71|23505.71|23506.09|23506.09|23505.71|23505.71|0
1640867060000|2021-12-30 12:24:20|23505.68|23505.68|23505.75|23505.75|23505.75|23505.75|23505.68|23505.68|0
1640867070000|2021-12-30 12:24:30|23505.96|23505.96|23505.82|23505.82|23506.22|23506.22|23505.82|23505.82|0
1640867080000|2021-12-30 12:24:40|23505.74|23505.74|23505.57|23505.57|23505.74|23505.74|23505.57|23505.57|0
1640867100000|2021-12-30 12:25:00|23505.66|23505.66|23505.61|23505.61|23505.78|23505.78|23505.56|23505.56|0
1640867110000|2021-12-30 12:25:10|23505.56|23505.56|23505.87|23505.87|23505.87|23505.87|23505.56|23505.56|0
1640867120000|2021-12-30 12:25:20|23505.75|23505.75|23505.99|23505.99|23505.99|23505.99|23505.75|23505.75|0
1640867130000|2021-12-30 12:25:30|23506.03|23506.03|23505.99|23505.99|23506.03|23506.03|23505.93|23505.93|0
1640867140000|2021-12-30 12:25:40|23505.93|23505.93|23506.02|23506.02|23506.02|23506.02|23505.93|23505.93|0
1640867150000|2021-12-30 12:25:50|23506.23|23506.23|23506.39|23506.39|23506.39|23506.39|23506.23|23506.23|0
1640867160000|2021-12-30 12:26:00|23506.21|23506.21|23506.08|23506.08|23506.5|23506.5|23506.08|23506.08|0
1640867170000|2021-12-30 12:26:10|23506.22|23506.22|23506.63|23506.63|23506.63|23506.63|23506.22|23506.22|0
1640867180000|2021-12-30 12:26:20|23506.69|23506.69|23506.37|23506.37|23506.69|23506.69|23506.37|23506.37|0
1640867190000|2021-12-30 12:26:30|23506.32|23506.32|23506.07|23506.07|23506.32|23506.32|23506.07|23506.07|0
1640867200000|2021-12-30 12:26:40|23506.21|23506.21|23506.06|23506.06|23506.21|23506.21|23505.93|23505.93|0
1640867210000|2021-12-30 12:26:50|23506.2|23506.2|23506.24|23506.24|23506.24|23506.24|23506.18|23506.18|0
1640867220000|2021-12-30 12:27:00|23506.16|23506.16|23506.25|23506.25|23506.25|23506.25|23506.16|23506.16|0
1640867230000|2021-12-30 12:27:10|23506.35|23506.35|23506.11|23506.11|23506.61|23506.61|23505.95|23505.95|0
1640867240000|2021-12-30 12:27:20|23506.03|23506.03|23506.09|23506.09|23506.09|23506.09|23505.95|23505.95|0
1640867250000|2021-12-30 12:27:30|23505.98|23505.98|23505.8|23505.8|23505.98|23505.98|23505.8|23505.8|0
1640867260000|2021-12-30 12:27:40|23505.91|23505.91|23505.74|23505.74|23505.93|23505.93|23505.32|23505.32|0
1640867270000|2021-12-30 12:27:50|23505.77|23505.77|23505.76|23505.76|23505.77|23505.77|23505.68|23505.68|0
1640867280000|2021-12-30 12:28:00|23505.7|23505.7|23505.03|23505.03|23505.7|23505.7|23505.03|23505.03|0
1640867290000|2021-12-30 12:28:10|23505.54|23505.54|23505.63|23505.63|23505.63|23505.63|23505.54|23505.54|0
1640867300000|2021-12-30 12:28:20|23505.71|23505.71|23505.65|23505.65|23505.81|23505.81|23505.64|23505.64|0
1640867310000|2021-12-30 12:28:30|23505.79|23505.79|23505.67|23505.67|23505.79|23505.79|23505.6|23505.6|0
1640867320000|2021-12-30 12:28:40|23505.7|23505.7|23505.63|23505.63|23505.7|23505.7|23505.63|23505.63|0
1640867330000|2021-12-30 12:28:50|23505.59|23505.59|23503.32|23503.32|23505.59|23505.59|23503.16|23503.16|0
1640867340000|2021-12-30 12:29:00|23503.23|23503.23|23502.82|23502.82|23503.28|23503.28|23502.82|23502.82|0
1640867350000|2021-12-30 12:29:10|23502.73|23502.73|23502.8|23502.8|23502.87|23502.87|23502.71|23502.71|0
1640867360000|2021-12-30 12:29:20|23502.88|23502.88|23502.81|23502.81|23502.88|23502.88|23502.76|23502.76|0
1640867370000|2021-12-30 12:29:30|23502.91|23502.91|23502.87|23502.87|23502.98|23502.98|23502.87|23502.87|0
1640867380000|2021-12-30 12:29:40|23502.83|23502.83|23502.83|23502.83|23502.83|23502.83|23502.69|23502.69|0
1640867390000|2021-12-30 12:29:50|23502.75|23502.75|23502.92|23502.92|23502.92|23502.92|23502.75|23502.75|0
1640867400000|2021-12-30 12:30:00|23502.85|23502.85|23502.95|23502.95|23503.04|23503.04|23502.85|23502.85|0
1640867410000|2021-12-30 12:30:10|23502.86|23502.86|23503.27|23503.27|23503.27|23503.27|23502.72|23502.72|0
1640867420000|2021-12-30 12:30:20|23503.38|23503.38|23502.94|23502.94|23503.45|23503.45|23502.94|23502.94|0
1640867430000|2021-12-30 12:30:30|23502.88|23502.88|23502.78|23502.78|23502.98|23502.98|23502.78|23502.78|0
1640867440000|2021-12-30 12:30:40|23502.83|23502.83|23502.83|23502.83|23502.83|23502.83|23502.83|23502.83|0
1640867450000|2021-12-30 12:30:50|23502.9|23502.9|23502.81|23502.81|23502.97|23502.97|23502.81|23502.81|0
1640867460000|2021-12-30 12:31:00|23502.85|23502.85|23502.74|23502.74|23502.92|23502.92|23502.74|23502.74|0
1640867470000|2021-12-30 12:31:10|23502.77|23502.77|23502.56|23502.56|23502.77|23502.77|23502.56|23502.56|0
1640867480000|2021-12-30 12:31:20|23502.47|23502.47|23502.58|23502.58|23502.58|23502.58|23502.47|23502.47|0
1640867490000|2021-12-30 12:31:30|23502.07|23502.07|23502.49|23502.49|23502.66|23502.66|23502.07|23502.07|0
1640867500000|2021-12-30 12:31:40|23502.65|23502.65|23502.37|23502.37|23502.65|23502.65|23502.37|23502.37|0
1640867510000|2021-12-30 12:31:50|23502.29|23502.29|23502.8|23502.8|23502.8|23502.8|23502.29|23502.29|0
1640867520000|2021-12-30 12:32:00|23502.87|23502.87|23502.81|23502.81|23502.92|23502.92|23502.63|23502.63|0
1640867530000|2021-12-30 12:32:10|23502.88|23502.88|23502.88|23502.88|23502.88|23502.88|23502.88|23502.88|0
1640867540000|2021-12-30 12:32:20|23502.93|23502.93|23502.88|23502.88|23502.94|23502.94|23502.88|23502.88|0
1640867550000|2021-12-30 12:32:30|23502.79|23502.79|23502.8|23502.8|23502.8|23502.8|23502.5|23502.5|0
1640867560000|2021-12-30 12:32:40|23502.79|23502.79|23502.67|23502.67|23502.86|23502.86|23502.67|23502.67|0
1640867570000|2021-12-30 12:32:50|23502.71|23502.71|23502.69|23502.69|23502.74|23502.74|23502.69|23502.69|0
1640867580000|2021-12-30 12:33:00|23502.46|23502.46|23502.27|23502.27|23502.67|23502.67|23502.27|23502.27|0
1640867590000|2021-12-30 12:33:10|23502.39|23502.39|23502|23502|23502.52|23502.52|23502|23502|0
1640867600000|2021-12-30 12:33:20|23502.52|23502.52|23502.88|23502.88|23502.88|23502.88|23502.52|23502.52|0
1640867610000|2021-12-30 12:33:30|23503.04|23503.04|23502.95|23502.95|23503.04|23503.04|23502.95|23502.95|0
1640867620000|2021-12-30 12:33:40|23502.89|23502.89|23502.83|23502.83|23502.89|23502.89|23502.83|23502.83|0
1640867630000|2021-12-30 12:33:50|23502.94|23502.94|23502.5|23502.5|23502.94|23502.94|23501.99|23501.99|0
1640867640000|2021-12-30 12:34:00|23501.99|23501.99|23502.17|23502.17|23502.17|23502.17|23501.99|23501.99|0
1640867650000|2021-12-30 12:34:10|23502.15|23502.15|23502.01|23502.01|23502.15|23502.15|23502.01|23502.01|0
1640867660000|2021-12-30 12:34:20|23502.07|23502.07|23502.15|23502.15|23502.15|23502.15|23502.07|23502.07|0
1640867670000|2021-12-30 12:34:30|23502.22|23502.22|23502|23502|23502.22|23502.22|23502|23502|0
1640867680000|2021-12-30 12:34:40|23502.07|23502.07|23501.7|23501.7|23502.14|23502.14|23501.7|23501.7|0
1640867690000|2021-12-30 12:34:50|23501.68|23501.68|23501.46|23501.46|23501.68|23501.68|23501.27|23501.27|0
1640867700000|2021-12-30 12:35:00|23501.34|23501.34|23501.68|23501.68|23501.68|23501.68|23501.34|23501.34|0
1640867710000|2021-12-30 12:35:10|23501.75|23501.75|23501.53|23501.53|23501.75|23501.75|23501.52|23501.52|0
1640867720000|2021-12-30 12:35:20|23501.79|23501.79|23501.83|23501.83|23501.83|23501.83|23501.72|23501.72|0
1640867730000|2021-12-30 12:35:30|23501.78|23501.78|23501.07|23501.07|23501.78|23501.78|23501.07|23501.07|0
1640867740000|2021-12-30 12:35:40|23501.01|23501.01|23501.24|23501.24|23501.24|23501.24|23501.01|23501.01|0
1640867750000|2021-12-30 12:35:50|23500.97|23500.97|23501.08|23501.08|23501.08|23501.08|23500.97|23500.97|0
1640867770000|2021-12-30 12:36:10|23501.15|23501.15|23500.24|23500.24|23501.15|23501.15|23500.24|23500.24|0
1640867780000|2021-12-30 12:36:20|23500.3|23500.3|23500.17|23500.17|23500.44|23500.44|23500.17|23500.17|0
1640867790000|2021-12-30 12:36:30|23499.95|23499.95|23499.97|23499.97|23500.1|23500.1|23499.95|23499.95|0
1640867800000|2021-12-30 12:36:40|23499.91|23499.91|23500.17|23500.17|23500.17|23500.17|23499.87|23499.87|0
1640867810000|2021-12-30 12:36:50|23500.15|23500.15|23500.13|23500.13|23500.17|23500.17|23500.03|23500.03|0
1640867820000|2021-12-30 12:37:00|23500.2|23500.2|23500.1|23500.1|23500.2|23500.2|23500.1|23500.1|0
1640867830000|2021-12-30 12:37:10|23500.16|23500.16|23500.09|23500.09|23500.16|23500.16|23499.99|23499.99|0
1640867840000|2021-12-30 12:37:20|23500.2|23500.2|23499.88|23499.88|23500.2|23500.2|23499.88|23499.88|0
1640867850000|2021-12-30 12:37:30|23499.82|23499.82|23500.34|23500.34|23500.38|23500.38|23499.82|23499.82|0
1640867860000|2021-12-30 12:37:40|23500.29|23500.29|23500.33|23500.33|23500.41|23500.41|23500.29|23500.29|0
1640867870000|2021-12-30 12:37:50|23500.24|23500.24|23500.6|23500.6|23500.7|23500.7|23500.24|23500.24|0
1640867880000|2021-12-30 12:38:00|23500.59|23500.59|23500.6|23500.6|23500.6|23500.6|23500.49|23500.49|0
1640867890000|2021-12-30 12:38:10|23500.57|23500.57|23500.56|23500.56|23500.57|23500.57|23500.43|23500.43|0
1640867900000|2021-12-30 12:38:20|23500.58|23500.58|23500.23|23500.23|23500.58|23500.58|23500.23|23500.23|0
1640867910000|2021-12-30 12:38:30|23500.3|23500.3|23500.3|23500.3|23500.3|23500.3|23500.3|23500.3|0
1640867920000|2021-12-30 12:38:40|23500.24|23500.24|23500.4|23500.4|23500.4|23500.4|23500.18|23500.18|0
1640867930000|2021-12-30 12:38:50|23500.34|23500.34|23500.42|23500.42|23500.42|23500.42|23500.34|23500.34|0
1640867940000|2021-12-30 12:39:00|23500.28|23500.28|23500.25|23500.25|23500.28|23500.28|23500.17|23500.17|0
1640867950000|2021-12-30 12:39:10|23500.29|23500.29|23500.5|23500.5|23500.56|23500.56|23500.29|23500.29|0
1640867960000|2021-12-30 12:39:20|23500.29|23500.29|23500.67|23500.67|23500.7|23500.7|23500.29|23500.29|0
1640867980000|2021-12-30 12:39:40|23500.64|23500.64|23501.07|23501.07|23501.07|23501.07|23500.64|23500.64|0
1640867990000|2021-12-30 12:39:50|23501.11|23501.11|23501.01|23501.01|23501.14|23501.14|23501.01|23501.01|0
1640868000000|2021-12-30 12:40:00|23500.95|23500.95|23500.83|23500.83|23500.95|23500.95|23500.83|23500.83|0
1640868010000|2021-12-30 12:40:10|23500.96|23500.96|23500.96|23500.96|23500.96|23500.96|23500.96|23500.96|0
1640868020000|2021-12-30 12:40:20|23500.9|23500.9|23500.52|23500.52|23500.9|23500.9|23500.52|23500.52|0
1640868030000|2021-12-30 12:40:30|23500.46|23500.46|23500.31|23500.31|23500.53|23500.53|23500.31|23500.31|0
1640868040000|2021-12-30 12:40:40|23500.19|23500.19|23500.11|23500.11|23500.19|23500.19|23500.11|23500.11|0
1640868050000|2021-12-30 12:40:50|23500.04|23500.04|23499.85|23499.85|23500.04|23500.04|23499.85|23499.85|0
1640868060000|2021-12-30 12:41:00|23499.78|23499.78|23500.02|23500.02|23500.09|23500.09|23499.76|23499.76|0
1640868070000|2021-12-30 12:41:10|23499.96|23499.96|23500.03|23500.03|23500.03|23500.03|23499.96|23499.96|0
1640868080000|2021-12-30 12:41:20|23500.54|23500.54|23500.6|23500.6|23500.6|23500.6|23500.48|23500.48|0
1640868090000|2021-12-30 12:41:30|23500.58|23500.58|23500.58|23500.58|23500.58|23500.58|23500.58|23500.58|0
1640868100000|2021-12-30 12:41:40|23500.34|23500.34|23500.32|23500.32|23500.58|23500.58|23500.22|23500.22|0
1640868110000|2021-12-30 12:41:50|23500.45|23500.45|23500.63|23500.63|23500.63|23500.63|23500.42|23500.42|0
1640868120000|2021-12-30 12:42:00|23500.68|23500.68|23500.01|23500.01|23500.68|23500.68|23500.01|23500.01|0
1640868130000|2021-12-30 12:42:10|23499.89|23499.89|23499.88|23499.88|23499.99|23499.99|23499.88|23499.88|0
1640868140000|2021-12-30 12:42:20|23499.97|23499.97|23500.05|23500.05|23500.07|23500.07|23499.97|23499.97|0
1640868150000|2021-12-30 12:42:30|23500.14|23500.14|23500.25|23500.25|23500.25|23500.25|23500.14|23500.14|0
1640868160000|2021-12-30 12:42:40|23500.11|23500.11|23500.41|23500.41|23500.41|23500.41|23500.11|23500.11|0
1640868170000|2021-12-30 12:42:50|23500.46|23500.46|23500.79|23500.79|23500.79|23500.79|23500.35|23500.35|0
1640868180000|2021-12-30 12:43:00|23500.67|23500.67|23500.18|23500.18|23500.67|23500.67|23500.18|23500.18|0
1640868190000|2021-12-30 12:43:10|23500.15|23500.15|23500.15|23500.15|23500.15|23500.15|23500.15|23500.15|0
1640868200000|2021-12-30 12:43:20|23500.17|23500.17|23500.24|23500.24|23500.24|23500.24|23500.1|23500.1|0
1640868210000|2021-12-30 12:43:30|23500.29|23500.29|23500.82|23500.82|23500.82|23500.82|23500.08|23500.08|0
1640868220000|2021-12-30 12:43:40|23500.78|23500.78|23500.37|23500.37|23500.99|23500.99|23500.37|23500.37|0
1640868230000|2021-12-30 12:43:50|23500.35|23500.35|23500.43|23500.43|23500.44|23500.44|23500.35|23500.35|0
1640868240000|2021-12-30 12:44:00|23500.38|23500.38|23499.99|23499.99|23500.5|23500.5|23499.87|23499.87|0
1640868250000|2021-12-30 12:44:10|23499.9|23499.9|23499.69|23499.69|23499.9|23499.9|23499.69|23499.69|0
1640868260000|2021-12-30 12:44:20|23499.58|23499.58|23499.49|23499.49|23499.58|23499.58|23499.49|23499.49|0
1640868270000|2021-12-30 12:44:30|23499.46|23499.46|23500.25|23500.25|23500.25|23500.25|23499.39|23499.39|0
1640868280000|2021-12-30 12:44:40|23500.17|23500.17|23499.67|23499.67|23500.17|23500.17|23499.58|23499.58|0
1640868290000|2021-12-30 12:44:50|23499.64|23499.64|23499.57|23499.57|23499.9|23499.9|23499.47|23499.47|0
1640868300000|2021-12-30 12:45:00|23499.59|23499.59|23499.55|23499.55|23499.62|23499.62|23499.55|23499.55|0
1640868310000|2021-12-30 12:45:10|23499.78|23499.78|23499.65|23499.65|23500.13|23500.13|23499.65|23499.65|0
1640868320000|2021-12-30 12:45:20|23499.59|23499.59|23499.04|23499.04|23499.59|23499.59|23499.04|23499.04|0
1640868330000|2021-12-30 12:45:30|23498.97|23498.97|23499.03|23499.03|23499.03|23499.03|23498.83|23498.83|0
1640868340000|2021-12-30 12:45:40|23499.06|23499.06|23499.06|23499.06|23499.06|23499.06|23499.06|23499.06|0
1640868350000|2021-12-30 12:45:50|23499.13|23499.13|23499.09|23499.09|23499.25|23499.25|23499.09|23499.09|0
1640868360000|2021-12-30 12:46:00|23499.25|23499.25|23499.43|23499.43|23499.46|23499.46|23498.74|23498.74|0
1640868370000|2021-12-30 12:46:10|23499.21|23499.21|23499.24|23499.24|23499.36|23499.36|23499.21|23499.21|0
1640868380000|2021-12-30 12:46:20|23499.32|23499.32|23498.81|23498.81|23499.32|23499.32|23498.81|23498.81|0
1640868390000|2021-12-30 12:46:30|23498.66|23498.66|23498.59|23498.59|23498.66|23498.66|23498.48|23498.48|0
1640868400000|2021-12-30 12:46:40|23498.72|23498.72|23498.96|23498.96|23499.01|23499.01|23498.72|23498.72|0
1640868410000|2021-12-30 12:46:50|23498.63|23498.63|23498.88|23498.88|23498.88|23498.88|23498.63|23498.63|0
1640868420000|2021-12-30 12:47:00|23498.93|23498.93|23499.01|23499.01|23499.03|23499.03|23498.93|23498.93|0
1640868430000|2021-12-30 12:47:10|23499.14|23499.14|23499.67|23499.67|23499.7|23499.7|23499.14|23499.14|0
1640868440000|2021-12-30 12:47:20|23499.6|23499.6|23500.08|23500.08|23500.18|23500.18|23499.6|23499.6|0
1640868450000|2021-12-30 12:47:30|23500.24|23500.24|23500.34|23500.34|23500.34|23500.34|23500.24|23500.24|0
1640868460000|2021-12-30 12:47:40|23500.49|23500.49|23500.63|23500.63|23500.63|23500.63|23500.49|23500.49|0
1640868470000|2021-12-30 12:47:50|23500.62|23500.62|23500.43|23500.43|23500.71|23500.71|23500.37|23500.37|0
1640868480000|2021-12-30 12:48:00|23500.31|23500.31|23499.85|23499.85|23500.4|23500.4|23499.8|23499.8|0
1640868490000|2021-12-30 12:48:10|23500.37|23500.37|23500.63|23500.63|23500.71|23500.71|23500.37|23500.37|0
1640868500000|2021-12-30 12:48:20|23500.75|23500.75|23501.01|23501.01|23501.01|23501.01|23500.75|23500.75|0
1640868510000|2021-12-30 12:48:30|23501.06|23501.06|23500.82|23500.82|23501.06|23501.06|23500.71|23500.71|0
1640868520000|2021-12-30 12:48:40|23500.87|23500.87|23500.68|23500.68|23500.87|23500.87|23500.68|23500.68|0
1640868530000|2021-12-30 12:48:50|23500.75|23500.75|23500.76|23500.76|23500.76|23500.76|23500.61|23500.61|0
1640868540000|2021-12-30 12:49:00|23500.94|23500.94|23500.76|23500.76|23501.08|23501.08|23500.55|23500.55|0
1640868560000|2021-12-30 12:49:20|23500.88|23500.88|23500.82|23500.82|23501.09|23501.09|23500.82|23500.82|0
1640868570000|2021-12-30 12:49:30|23500.74|23500.74|23500.89|23500.89|23500.89|23500.89|23500.74|23500.74|0
1640868580000|2021-12-30 12:49:40|23500.93|23500.93|23500.67|23500.67|23500.93|23500.93|23500.42|23500.42|0
1640868590000|2021-12-30 12:49:50|23500.72|23500.72|23500.66|23500.66|23500.77|23500.77|23500.66|23500.66|0
1640868600000|2021-12-30 12:50:00|23500.6|23500.6|23500.87|23500.87|23500.87|23500.87|23500.46|23500.46|0
1640868610000|2021-12-30 12:50:10|23500.92|23500.92|23500.16|23500.16|23500.99|23500.99|23500.16|23500.16|0
1640868620000|2021-12-30 12:50:20|23500.1|23500.1|23500.33|23500.33|23500.44|23500.44|23500.1|23500.1|0
1640868630000|2021-12-30 12:50:30|23500.48|23500.48|23500.51|23500.51|23500.51|23500.51|23500.48|23500.48|0
1640868640000|2021-12-30 12:50:40|23500.61|23500.61|23500.81|23500.81|23500.95|23500.95|23500.61|23500.61|0
1640868650000|2021-12-30 12:50:50|23501.32|23501.32|23501.72|23501.72|23501.72|23501.72|23501.32|23501.32|0
1640868660000|2021-12-30 12:51:00|23501.2|23501.2|23501.53|23501.53|23501.63|23501.63|23501.11|23501.11|0
1640868670000|2021-12-30 12:51:10|23501.47|23501.47|23501.68|23501.68|23501.75|23501.75|23501.41|23501.41|0
1640868680000|2021-12-30 12:51:20|23501.64|23501.64|23501.47|23501.47|23501.71|23501.71|23501.47|23501.47|0
1640868690000|2021-12-30 12:51:30|23502.01|23502.01|23501.95|23501.95|23502.11|23502.11|23501.93|23501.93|0
1640868700000|2021-12-30 12:51:40|23501.89|23501.89|23501.8|23501.8|23501.95|23501.95|23501.69|23501.69|0
1640868710000|2021-12-30 12:51:50|23501.93|23501.93|23502.25|23502.25|23502.25|23502.25|23501.93|23501.93|0
1640868720000|2021-12-30 12:52:00|23502.15|23502.15|23502.15|23502.15|23502.32|23502.32|23502.08|23502.08|0
1640868730000|2021-12-30 12:52:10|23502.08|23502.08|23502.22|23502.22|23502.22|23502.22|23501.91|23501.91|0
1640868740000|2021-12-30 12:52:20|23502.18|23502.18|23501.7|23501.7|23502.18|23502.18|23501.63|23501.63|0
1640868750000|2021-12-30 12:52:30|23501.63|23501.63|23501.65|23501.65|23501.72|23501.72|23501.63|23501.63|0
1640868760000|2021-12-30 12:52:40|23501.72|23501.72|23501.96|23501.96|23501.96|23501.96|23501.65|23501.65|0
1640868770000|2021-12-30 12:52:50|23501.85|23501.85|23501.94|23501.94|23501.94|23501.94|23501.76|23501.76|0
1640868780000|2021-12-30 12:53:00|23501.81|23501.81|23501.53|23501.53|23501.81|23501.81|23501.53|23501.53|0
1640868790000|2021-12-30 12:53:10|23501.6|23501.6|23501.51|23501.51|23501.63|23501.63|23501.51|23501.51|0
1640868800000|2021-12-30 12:53:20|23501.48|23501.48|23501.46|23501.46|23501.48|23501.48|23501.46|23501.46|0
1640868810000|2021-12-30 12:53:30|23501.35|23501.35|23501.35|23501.35|23501.35|23501.35|23501.35|23501.35|0
1640868820000|2021-12-30 12:53:40|23501.28|23501.28|23501.78|23501.78|23501.78|23501.78|23501.28|23501.28|0
1640868830000|2021-12-30 12:53:50|23501.72|23501.72|23501.54|23501.54|23501.72|23501.72|23501.51|23501.51|0
1640868840000|2021-12-30 12:54:00|23501.47|23501.47|23501.7|23501.7|23501.7|23501.7|23501.47|23501.47|0
1640868850000|2021-12-30 12:54:10|23501.53|23501.53|23501.62|23501.62|23501.62|23501.62|23501.53|23501.53|0
1640868860000|2021-12-30 12:54:20|23501.63|23501.63|23501.93|23501.93|23501.95|23501.95|23501.63|23501.63|0
1640868870000|2021-12-30 12:54:30|23501.98|23501.98|23502.07|23502.07|23502.29|23502.29|23501.91|23501.91|0
1640868880000|2021-12-30 12:54:40|23502.11|23502.11|23502.08|23502.08|23502.11|23502.11|23501.93|23501.93|0
1640868890000|2021-12-30 12:54:50|23501.85|23501.85|23501.95|23501.95|23502.06|23502.06|23501.85|23501.85|0
1640868900000|2021-12-30 12:55:00|23502|23502|23501.85|23501.85|23502|23502|23501.8|23501.8|0
1640868910000|2021-12-30 12:55:10|23501.8|23501.8|23501.39|23501.39|23501.8|23501.8|23501.36|23501.36|0
1640868920000|2021-12-30 12:55:20|23501.32|23501.32|23501.38|23501.38|23501.38|23501.38|23501.32|23501.32|0
1640868930000|2021-12-30 12:55:30|23501.31|23501.31|23501.29|23501.29|23501.31|23501.31|23501.29|23501.29|0
1640868940000|2021-12-30 12:55:40|23501.43|23501.43|23500.92|23500.92|23501.48|23501.48|23500.92|23500.92|0
1640868950000|2021-12-30 12:55:50|23500.96|23500.96|23501.13|23501.13|23501.13|23501.13|23500.86|23500.86|0
1640868960000|2021-12-30 12:56:00|23501.07|23501.07|23500.72|23500.72|23501.18|23501.18|23500.72|23500.72|0
1640868970000|2021-12-30 12:56:10|23500.69|23500.69|23500.43|23500.43|23500.69|23500.69|23500.43|23500.43|0
1640868980000|2021-12-30 12:56:20|23500.5|23500.5|23500.46|23500.46|23500.65|23500.65|23500.46|23500.46|0
1640868990000|2021-12-30 12:56:30|23500.32|23500.32|23500.56|23500.56|23500.56|23500.56|23500.32|23500.32|0
1640869000000|2021-12-30 12:56:40|23500.58|23500.58|23500.79|23500.79|23500.87|23500.87|23500.56|23500.56|0
1640869010000|2021-12-30 12:56:50|23500.72|23500.72|23500.64|23500.64|23500.79|23500.79|23500.6|23500.6|0
1640869020000|2021-12-30 12:57:00|23500.73|23500.73|23500.34|23500.34|23500.79|23500.79|23500.27|23500.27|0
1640869030000|2021-12-30 12:57:10|23500.2|23500.2|23500.12|23500.12|23500.2|23500.2|23500|23500|0
1640869040000|2021-12-30 12:57:20|23499.81|23499.81|23498.95|23498.95|23499.81|23499.81|23498.95|23498.95|0
1640869050000|2021-12-30 12:57:30|23498.88|23498.88|23498.77|23498.77|23498.88|23498.88|23498.77|23498.77|0
1640869060000|2021-12-30 12:57:40|23498.95|23498.95|23497.99|23497.99|23498.95|23498.95|23497.99|23497.99|0
1640869070000|2021-12-30 12:57:50|23498.05|23498.05|23497.99|23497.99|23498.16|23498.16|23497.99|23497.99|0
1640869080000|2021-12-30 12:58:00|23497.84|23497.84|23497.73|23497.73|23497.84|23497.84|23497.66|23497.66|0
1640869090000|2021-12-30 12:58:10|23497.79|23497.79|23497.72|23497.72|23497.86|23497.86|23497.72|23497.72|0
1640869100000|2021-12-30 12:58:20|23497.45|23497.45|23497.45|23497.45|23497.45|23497.45|23497.27|23497.27|0
1640869110000|2021-12-30 12:58:30|23497.56|23497.56|23497.61|23497.61|23497.75|23497.75|23497.54|23497.54|0
1640869120000|2021-12-30 12:58:40|23497.55|23497.55|23497.29|23497.29|23497.55|23497.55|23497.21|23497.21|0
1640869130000|2021-12-30 12:58:50|23497.25|23497.25|23496.11|23496.11|23497.25|23497.25|23496.07|23496.07|0
1640869140000|2021-12-30 12:59:00|23496.06|23496.06|23495.85|23495.85|23496.25|23496.25|23495.62|23495.62|0
1640869150000|2021-12-30 12:59:10|23495.96|23495.96|23495.75|23495.75|23495.96|23495.96|23495.75|23495.75|0
1640869160000|2021-12-30 12:59:20|23495.72|23495.72|23495.36|23495.36|23495.77|23495.77|23495.36|23495.36|0
1640869170000|2021-12-30 12:59:30|23495.39|23495.39|23495.72|23495.72|23495.79|23495.79|23495.34|23495.34|0
1640869180000|2021-12-30 12:59:40|23495.74|23495.74|23496.24|23496.24|23496.24|23496.24|23495.74|23495.74|0
1640869190000|2021-12-30 12:59:50|23496.19|23496.19|23496.79|23496.79|23496.79|23496.79|23496.17|23496.17|0
1640869200000|2021-12-30 13:00:00|23496.85|23496.85|23499.66|23499.66|23499.66|23499.66|23496.85|23496.85|0
1640869210000|2021-12-30 13:00:10|23499.59|23499.59|23500.14|23500.14|23500.22|23500.22|23499.54|23499.54|0
1640869220000|2021-12-30 13:00:20|23500.17|23500.17|23499.97|23499.97|23500.23|23500.23|23499.97|23499.97|0
1640869230000|2021-12-30 13:00:30|23500.04|23500.04|23499.89|23499.89|23500.04|23500.04|23499.89|23499.89|0
1640869240000|2021-12-30 13:00:40|23500.02|23500.02|23500.07|23500.07|23500.07|23500.07|23500.02|23500.02|0
1640869250000|2021-12-30 13:00:50|23500.04|23500.04|23500.06|23500.06|23500.06|23500.06|23500.04|23500.04|0
1640869260000|2021-12-30 13:01:00|23500.13|23500.13|23500.03|23500.03|23500.13|23500.13|23499.8|23499.8|0
1640869270000|2021-12-30 13:01:10|23499.89|23499.89|23499.8|23499.8|23500.01|23500.01|23499.8|23499.8|0
1640869280000|2021-12-30 13:01:20|23499.93|23499.93|23500.05|23500.05|23500.12|23500.12|23499.93|23499.93|0
1640869290000|2021-12-30 13:01:30|23500.1|23500.1|23500.04|23500.04|23500.3|23500.3|23500.04|23500.04|0
1640869300000|2021-12-30 13:01:40|23500.12|23500.12|23500.14|23500.14|23500.33|23500.33|23500.12|23500.12|0
1640869310000|2021-12-30 13:01:50|23500.08|23500.08|23500.66|23500.66|23500.66|23500.66|23500.08|23500.08|0
1640869320000|2021-12-30 13:02:00|23500.71|23500.71|23499.4|23499.4|23500.71|23500.71|23499.3|23499.3|0
1640869330000|2021-12-30 13:02:10|23499.36|23499.36|23499.36|23499.36|23499.36|23499.36|23499.36|23499.36|0
1640869340000|2021-12-30 13:02:20|23498.84|23498.84|23499.34|23499.34|23499.34|23499.34|23498.83|23498.83|0
1640869350000|2021-12-30 13:02:30|23499.39|23499.39|23499.43|23499.43|23499.6|23499.6|23499.3|23499.3|0
1640869360000|2021-12-30 13:02:40|23499.48|23499.48|23500.1|23500.1|23500.1|23500.1|23499.48|23499.48|0
1640869370000|2021-12-30 13:02:50|23500.08|23500.08|23499.96|23499.96|23500.15|23500.15|23499.96|23499.96|0
1640869380000|2021-12-30 13:03:00|23499.88|23499.88|23500.23|23500.23|23500.23|23500.23|23499.88|23499.88|0
1640869390000|2021-12-30 13:03:10|23500.15|23500.15|23500.15|23500.15|23500.15|23500.15|23500.15|23500.15|0
1640869400000|2021-12-30 13:03:20|23500.25|23500.25|23500.36|23500.36|23500.43|23500.43|23500.06|23500.06|0
1640869410000|2021-12-30 13:03:30|23500.46|23500.46|23500.55|23500.55|23500.55|23500.55|23500.46|23500.46|0
1640869420000|2021-12-30 13:03:40|23500.63|23500.63|23500.69|23500.69|23500.69|23500.69|23500.63|23500.63|0
1640869430000|2021-12-30 13:03:50|23500.6|23500.6|23500.4|23500.4|23500.6|23500.6|23500.27|23500.27|0
1640869440000|2021-12-30 13:04:00|23500.51|23500.51|23500.4|23500.4|23500.51|23500.51|23500.29|23500.29|0
1640869450000|2021-12-30 13:04:10|23500.41|23500.41|23500.41|23500.41|23500.41|23500.41|23500.41|23500.41|0
1640869460000|2021-12-30 13:04:20|23500.25|23500.25|23499.92|23499.92|23500.44|23500.44|23499.92|23499.92|0
1640869470000|2021-12-30 13:04:30|23499.87|23499.87|23499.87|23499.87|23499.87|23499.87|23499.87|23499.87|0
1640869480000|2021-12-30 13:04:40|23499.96|23499.96|23499.96|23499.96|23499.96|23499.96|23499.96|23499.96|0
1640869490000|2021-12-30 13:04:50|23499.9|23499.9|23499.86|23499.86|23499.9|23499.9|23499.86|23499.86|0
1640869500000|2021-12-30 13:05:00|23499.99|23499.99|23500.17|23500.17|23500.17|23500.17|23499.69|23499.69|0
1640869510000|2021-12-30 13:05:10|23500.24|23500.24|23500.42|23500.42|23500.5|23500.5|23500.24|23500.24|0
1640869520000|2021-12-30 13:05:20|23500.29|23500.29|23500.29|23500.29|23500.29|23500.29|23500.29|23500.29|0
1640869530000|2021-12-30 13:05:30|23500.48|23500.48|23500.57|23500.57|23500.63|23500.63|23500.48|23500.48|0
1640869540000|2021-12-30 13:05:40|23500.46|23500.46|23500.59|23500.59|23500.59|23500.59|23500.46|23500.46|0
1640869550000|2021-12-30 13:05:50|23500.5|23500.5|23500.5|23500.5|23500.5|23500.5|23500.5|23500.5|0
1640869560000|2021-12-30 13:06:00|23500.44|23500.44|23499.97|23499.97|23500.44|23500.44|23499.97|23499.97|0
1640869570000|2021-12-30 13:06:10|23499.68|23499.68|23500|23500|23500.04|23500.04|23499.68|23499.68|0
1640869580000|2021-12-30 13:06:20|23500.05|23500.05|23500.34|23500.34|23500.34|23500.34|23500.05|23500.05|0
1640869590000|2021-12-30 13:06:30|23500.41|23500.41|23500.46|23500.46|23500.46|23500.46|23500.41|23500.41|0
1640869600000|2021-12-30 13:06:40|23500.41|23500.41|23500.38|23500.38|23500.44|23500.44|23500.35|23500.35|0
1640869610000|2021-12-30 13:06:50|23500.52|23500.52|23500.45|23500.45|23500.52|23500.52|23500.45|23500.45|0
1640869620000|2021-12-30 13:07:00|23500.75|23500.75|23501.16|23501.16|23501.16|23501.16|23500.75|23500.75|0
1640869630000|2021-12-30 13:07:10|23501.06|23501.06|23500.66|23500.66|23501.11|23501.11|23500.66|23500.66|0
1640869640000|2021-12-30 13:07:20|23500.75|23500.75|23500.95|23500.95|23501.21|23501.21|23500.75|23500.75|0
1640869650000|2021-12-30 13:07:30|23500.98|23500.98|23501.3|23501.3|23501.3|23501.3|23500.98|23500.98|0
1640869660000|2021-12-30 13:07:40|23501.37|23501.37|23501.38|23501.38|23501.61|23501.61|23501.26|23501.26|0
1640869670000|2021-12-30 13:07:50|23501.3|23501.3|23501.55|23501.55|23501.57|23501.57|23501.25|23501.25|0
1640869680000|2021-12-30 13:08:00|23501.49|23501.49|23501.63|23501.63|23501.63|23501.63|23501.49|23501.49|0
1640869690000|2021-12-30 13:08:10|23501.69|23501.69|23501.89|23501.89|23501.89|23501.89|23501.66|23501.66|0
1640869700000|2021-12-30 13:08:20|23501.95|23501.95|23502.08|23502.08|23502.08|23502.08|23501.95|23501.95|0
1640869710000|2021-12-30 13:08:30|23502.19|23502.19|23502.37|23502.37|23502.42|23502.42|23502.19|23502.19|0
1640869720000|2021-12-30 13:08:40|23502.34|23502.34|23502.34|23502.34|23502.34|23502.34|23502.34|23502.34|0
1640869730000|2021-12-30 13:08:50|23502.3|23502.3|23502.47|23502.47|23502.47|23502.47|23502.3|23502.3|0
1640869740000|2021-12-30 13:09:00|23502.49|23502.49|23502.53|23502.53|23502.64|23502.64|23502.45|23502.45|0
1640869750000|2021-12-30 13:09:10|23502.5|23502.5|23502.58|23502.58|23502.58|23502.58|23502.43|23502.43|0
1640869760000|2021-12-30 13:09:20|23502.63|23502.63|23502.3|23502.3|23502.63|23502.63|23502.3|23502.3|0
1640869770000|2021-12-30 13:09:30|23502.11|23502.11|23502.27|23502.27|23502.3|23502.3|23502.11|23502.11|0
1640869780000|2021-12-30 13:09:40|23502.14|23502.14|23502.47|23502.47|23502.47|23502.47|23502.14|23502.14|0
1640869790000|2021-12-30 13:09:50|23502.51|23502.51|23502.44|23502.44|23502.51|23502.51|23502.44|23502.44|0
1640869800000|2021-12-30 13:10:00|23502.51|23502.51|23502.71|23502.71|23502.8|23502.8|23502.51|23502.51|0
1640869810000|2021-12-30 13:10:10|23502.75|23502.75|23502.89|23502.89|23502.89|23502.89|23502.64|23502.64|0
1640869820000|2021-12-30 13:10:20|23502.95|23502.95|23503.48|23503.48|23503.48|23503.48|23502.69|23502.69|0
1640869830000|2021-12-30 13:10:30|23502.97|23502.97|23503.02|23503.02|23503.02|23503.02|23502.97|23502.97|0
1640869840000|2021-12-30 13:10:40|23502.87|23502.87|23503.35|23503.35|23503.35|23503.35|23502.87|23502.87|0
1640869850000|2021-12-30 13:10:50|23503.5|23503.5|23503.37|23503.37|23503.5|23503.5|23503.31|23503.31|0
1640869860000|2021-12-30 13:11:00|23503.4|23503.4|23503.79|23503.79|23503.85|23503.85|23503.4|23503.4|0
1640869870000|2021-12-30 13:11:10|23503.75|23503.75|23503.69|23503.69|23503.77|23503.77|23503.54|23503.54|0
1640869880000|2021-12-30 13:11:20|23503.75|23503.75|23503.84|23503.84|23503.84|23503.84|23503.71|23503.71|0
1640869890000|2021-12-30 13:11:30|23503.77|23503.77|23503.84|23503.84|23503.84|23503.84|23503.71|23503.71|0
1640869900000|2021-12-30 13:11:40|23503.91|23503.91|23504.04|23504.04|23504.04|23504.04|23503.91|23503.91|0
1640869910000|2021-12-30 13:11:50|23504.16|23504.16|23503.74|23503.74|23504.16|23504.16|23503.74|23503.74|0
1640869920000|2021-12-30 13:12:00|23503.72|23503.72|23503.81|23503.81|23503.84|23503.84|23503.72|23503.72|0
1640869930000|2021-12-30 13:12:10|23503.3|23503.3|23503.78|23503.78|23503.81|23503.81|23503.3|23503.3|0
1640869940000|2021-12-30 13:12:20|23503.71|23503.71|23503.97|23503.97|23503.97|23503.97|23503.71|23503.71|0
1640869950000|2021-12-30 13:12:30|23504.12|23504.12|23503.7|23503.7|23504.12|23504.12|23503.7|23503.7|0
1640869960000|2021-12-30 13:12:40|23503.55|23503.55|23503.48|23503.48|23503.6|23503.6|23503.41|23503.41|0
1640869970000|2021-12-30 13:12:50|23503.57|23503.57|23503.49|23503.49|23503.59|23503.59|23503.49|23503.49|0
1640869980000|2021-12-30 13:13:00|23503.42|23503.42|23503.42|23503.42|23503.45|23503.45|23502.91|23502.91|0
1640869990000|2021-12-30 13:13:10|23503.31|23503.31|23503.09|23503.09|23503.31|23503.31|23503.09|23503.09|0
1640870000000|2021-12-30 13:13:20|23503.03|23503.03|23503|23503|23503.04|23503.04|23502.97|23502.97|0
1640870010000|2021-12-30 13:13:30|23502.99|23502.99|23502.64|23502.64|23502.99|23502.99|23502.64|23502.64|0
1640870020000|2021-12-30 13:13:40|23502.61|23502.61|23502.48|23502.48|23502.61|23502.61|23502.48|23502.48|0
1640870030000|2021-12-30 13:13:50|23502.41|23502.41|23501.93|23501.93|23502.41|23502.41|23501.91|23501.91|0
1640870040000|2021-12-30 13:14:00|23501.86|23501.86|23501.77|23501.77|23501.86|23501.86|23501.77|23501.77|0
1640870050000|2021-12-30 13:14:10|23501.69|23501.69|23501.64|23501.64|23501.69|23501.69|23501.57|23501.57|0
1640870060000|2021-12-30 13:14:20|23501.53|23501.53|23500.72|23500.72|23501.53|23501.53|23500.69|23500.69|0
1640870070000|2021-12-30 13:14:30|23500.67|23500.67|23500.19|23500.19|23500.67|23500.67|23500.19|23500.19|0
1640870090000|2021-12-30 13:14:50|23500.26|23500.26|23500.06|23500.06|23500.26|23500.26|23500.06|23500.06|0
1640870100000|2021-12-30 13:15:00|23500.14|23500.14|23500.26|23500.26|23500.67|23500.67|23500.14|23500.14|0
1640870110000|2021-12-30 13:15:10|23500.2|23500.2|23499.77|23499.77|23500.2|23500.2|23499.77|23499.77|0
1640870120000|2021-12-30 13:15:20|23499.74|23499.74|23499.8|23499.8|23499.8|23499.8|23499.62|23499.62|0
1640870130000|2021-12-30 13:15:30|23499.65|23499.65|23499.72|23499.72|23499.82|23499.82|23499.65|23499.65|0
1640870140000|2021-12-30 13:15:40|23499.65|23499.65|23499.65|23499.65|23499.65|23499.65|23499.65|23499.65|0
1640870150000|2021-12-30 13:15:50|23499.71|23499.71|23500|23500|23500|23500|23499.71|23499.71|0
1640870160000|2021-12-30 13:16:00|23499.94|23499.94|23499.55|23499.55|23499.94|23499.94|23499.55|23499.55|0
1640870170000|2021-12-30 13:16:10|23499.68|23499.68|23500.41|23500.41|23500.41|23500.41|23499.68|23499.68|0
1640870190000|2021-12-30 13:16:30|23500.43|23500.43|23500.54|23500.54|23500.61|23500.61|23500.43|23500.43|0
1640870200000|2021-12-30 13:16:40|23500.65|23500.65|23500.23|23500.23|23500.65|23500.65|23500.23|23500.23|0
1640870210000|2021-12-30 13:16:50|23500.18|23500.18|23500.18|23500.18|23500.23|23500.23|23500.18|23500.18|0
1640870220000|2021-12-30 13:17:00|23500.28|23500.28|23500.39|23500.39|23500.39|23500.39|23500.28|23500.28|0
1640870230000|2021-12-30 13:17:10|23500.44|23500.44|23500.44|23500.44|23500.47|23500.47|23500.33|23500.33|0
1640870240000|2021-12-30 13:17:20|23500.32|23500.32|23500.59|23500.59|23500.66|23500.66|23500.19|23500.19|0
1640870250000|2021-12-30 13:17:30|23500.51|23500.51|23500.63|23500.63|23500.7|23500.7|23500.51|23500.51|0
1640870260000|2021-12-30 13:17:40|23500.56|23500.56|23500.47|23500.47|23500.61|23500.61|23500.47|23500.47|0
1640870270000|2021-12-30 13:17:50|23500.61|23500.61|23500.66|23500.66|23500.76|23500.76|23500.59|23500.59|0
1640870280000|2021-12-30 13:18:00|23500.58|23500.58|23500.67|23500.67|23500.67|23500.67|23500.58|23500.58|0
1640870290000|2021-12-30 13:18:10|23500.82|23500.82|23500.65|23500.65|23500.82|23500.82|23500.65|23500.65|0
1640870300000|2021-12-30 13:18:20|23500.52|23500.52|23500.49|23500.49|23500.78|23500.78|23500.49|23500.49|0
1640870310000|2021-12-30 13:18:30|23500.53|23500.53|23500.29|23500.29|23500.53|23500.53|23500.29|23500.29|0
1640870320000|2021-12-30 13:18:40|23500.32|23500.32|23500.25|23500.25|23500.32|23500.32|23500.25|23500.25|0
1640870330000|2021-12-30 13:18:50|23500.19|23500.19|23500.05|23500.05|23500.19|23500.19|23500.05|23500.05|0
1640870340000|2021-12-30 13:19:00|23499.98|23499.98|23500.05|23500.05|23500.24|23500.24|23499.98|23499.98|0
1640870350000|2021-12-30 13:19:10|23499.9|23499.9|23499.73|23499.73|23500.03|23500.03|23499.73|23499.73|0
1640870360000|2021-12-30 13:19:20|23499.89|23499.89|23499.76|23499.76|23499.89|23499.89|23499.76|23499.76|0
1640870370000|2021-12-30 13:19:30|23499.61|23499.61|23498.97|23498.97|23499.61|23499.61|23498.97|23498.97|0
1640870380000|2021-12-30 13:19:40|23499.01|23499.01|23499.11|23499.11|23499.11|23499.11|23498.91|23498.91|0
1640870390000|2021-12-30 13:19:50|23499.06|23499.06|23498.71|23498.71|23499.06|23499.06|23498.71|23498.71|0
1640870400000|2021-12-30 13:20:00|23498.59|23498.59|23498.88|23498.88|23498.91|23498.91|23498.54|23498.54|0
1640870410000|2021-12-30 13:20:10|23498.93|23498.93|23498.82|23498.82|23498.93|23498.93|23498.82|23498.82|0
1640870420000|2021-12-30 13:20:20|23498.74|23498.74|23498.56|23498.56|23498.74|23498.74|23498.49|23498.49|0
1640870430000|2021-12-30 13:20:30|23498.68|23498.68|23498.68|23498.68|23498.68|23498.68|23498.68|23498.68|0
1640870450000|2021-12-30 13:20:50|23498.42|23498.42|23498.24|23498.24|23498.54|23498.54|23498.24|23498.24|0
1640870460000|2021-12-30 13:21:00|23497.72|23497.72|23497.73|23497.73|23498.24|23498.24|23497.62|23497.62|0
1640870470000|2021-12-30 13:21:10|23497.51|23497.51|23497.89|23497.89|23497.89|23497.89|23497.51|23497.51|0
1640870480000|2021-12-30 13:21:20|23497.76|23497.76|23497.49|23497.49|23497.76|23497.76|23497.49|23497.49|0
1640870490000|2021-12-30 13:21:30|23497.42|23497.42|23497.28|23497.28|23497.42|23497.42|23497.28|23497.28|0
1640870500000|2021-12-30 13:21:40|23497.23|23497.23|23497.19|23497.19|23497.41|23497.41|23497.12|23497.12|0
1640870510000|2021-12-30 13:21:50|23497.07|23497.07|23496.62|23496.62|23497.11|23497.11|23496.62|23496.62|0
1640870520000|2021-12-30 13:22:00|23496.49|23496.49|23496.54|23496.54|23496.62|23496.62|23496.35|23496.35|0
1640870530000|2021-12-30 13:22:10|23496.8|23496.8|23496.89|23496.89|23496.89|23496.89|23496.75|23496.75|0
1640870540000|2021-12-30 13:22:20|23496.92|23496.92|23496.88|23496.88|23496.97|23496.97|23496.88|23496.88|0
1640870550000|2021-12-30 13:22:30|23496.81|23496.81|23496.73|23496.73|23496.81|23496.81|23496.66|23496.66|0
1640870560000|2021-12-30 13:22:40|23496.68|23496.68|23496.46|23496.46|23496.68|23496.68|23496.39|23496.39|0
1640870570000|2021-12-30 13:22:50|23496.53|23496.53|23496.13|23496.13|23496.53|23496.53|23496.09|23496.09|0
1640870580000|2021-12-30 13:23:00|23496.2|23496.2|23496.06|23496.06|23496.2|23496.2|23496.06|23496.06|0
1640870590000|2021-12-30 13:23:10|23497.09|23497.09|23495.98|23495.98|23497.09|23497.09|23495.98|23495.98|0
1640870600000|2021-12-30 13:23:20|23495.88|23495.88|23496.1|23496.1|23496.17|23496.17|23495.88|23495.88|0
1640870610000|2021-12-30 13:23:30|23495.93|23495.93|23496.16|23496.16|23496.22|23496.22|23495.7|23495.7|0
1640870620000|2021-12-30 13:23:40|23496.04|23496.04|23496.01|23496.01|23496.12|23496.12|23496.01|23496.01|0
1640870630000|2021-12-30 13:23:50|23496.09|23496.09|23496.05|23496.05|23496.15|23496.15|23496.05|23496.05|0
1640870640000|2021-12-30 13:24:00|23496.12|23496.12|23496.12|23496.12|23496.12|23496.12|23496.12|23496.12|0
1640870650000|2021-12-30 13:24:10|23496.16|23496.16|23496.16|23496.16|23496.16|23496.16|23496.16|23496.16|0
1640870660000|2021-12-30 13:24:20|23496.46|23496.46|23496.6|23496.6|23496.6|23496.6|23496.46|23496.46|0
1640870670000|2021-12-30 13:24:30|23496.65|23496.65|23496.97|23496.97|23496.97|23496.97|23496.65|23496.65|0
1640870680000|2021-12-30 13:24:40|23496.9|23496.9|23496.4|23496.4|23496.9|23496.9|23496.38|23496.38|0
1640870690000|2021-12-30 13:24:50|23496.54|23496.54|23496.75|23496.75|23496.75|23496.75|23496.54|23496.54|0
1640870700000|2021-12-30 13:25:00|23496.57|23496.57|23496.52|23496.52|23496.75|23496.75|23496.52|23496.52|0
1640870710000|2021-12-30 13:25:10|23496.64|23496.64|23496.84|23496.84|23496.92|23496.92|23496.64|23496.64|0
1640870720000|2021-12-30 13:25:20|23496.87|23496.87|23497.24|23497.24|23497.24|23497.24|23496.87|23496.87|0
1640870730000|2021-12-30 13:25:30|23497.34|23497.34|23497.99|23497.99|23498.41|23498.41|23497.34|23497.34|0
1640870740000|2021-12-30 13:25:40|23498.05|23498.05|23498.02|23498.02|23498.12|23498.12|23497.97|23497.97|0
1640870750000|2021-12-30 13:25:50|23497.98|23497.98|23497.95|23497.95|23497.98|23497.98|23497.8|23497.8|0
1640870760000|2021-12-30 13:26:00|23497.91|23497.91|23497.59|23497.59|23497.91|23497.91|23497.59|23497.59|0
1640870770000|2021-12-30 13:26:10|23497.56|23497.56|23497.78|23497.78|23497.78|23497.78|23497.56|23497.56|0
1640870780000|2021-12-30 13:26:20|23497.71|23497.71|23497.34|23497.34|23497.71|23497.71|23497.34|23497.34|0
1640870790000|2021-12-30 13:26:30|23497.28|23497.28|23496.93|23496.93|23497.28|23497.28|23496.93|23496.93|0
1640870800000|2021-12-30 13:26:40|23496.88|23496.88|23496.88|23496.88|23496.88|23496.88|23496.88|23496.88|0
1640870810000|2021-12-30 13:26:50|23496.81|23496.81|23497.24|23497.24|23497.31|23497.31|23496.51|23496.51|0
1640870820000|2021-12-30 13:27:00|23497.17|23497.17|23497.23|23497.23|23497.23|23497.23|23497.17|23497.17|0
1640870830000|2021-12-30 13:27:10|23497.19|23497.19|23497.26|23497.26|23497.26|23497.26|23497.11|23497.11|0
1640870840000|2021-12-30 13:27:20|23497.29|23497.29|23497.53|23497.53|23497.53|23497.53|23497.29|23497.29|0
1640870850000|2021-12-30 13:27:30|23497.46|23497.46|23497.71|23497.71|23497.71|23497.71|23497.46|23497.46|0
1640870860000|2021-12-30 13:27:40|23497.54|23497.54|23497.9|23497.9|23497.9|23497.9|23497.54|23497.54|0
1640870870000|2021-12-30 13:27:50|23497.92|23497.92|23498.06|23498.06|23498.2|23498.2|23497.92|23497.92|0
1640870880000|2021-12-30 13:28:00|23498.15|23498.15|23497.9|23497.9|23498.24|23498.24|23497.83|23497.83|0
1640870890000|2021-12-30 13:28:10|23497.87|23497.87|23498.14|23498.14|23498.14|23498.14|23497.87|23497.87|0
1640870900000|2021-12-30 13:28:20|23498.18|23498.18|23498.28|23498.28|23498.28|23498.28|23498.1|23498.1|0
1640870910000|2021-12-30 13:28:30|23498.22|23498.22|23498.22|23498.22|23498.22|23498.22|23498.22|23498.22|0
1640870920000|2021-12-30 13:28:40|23498.29|23498.29|23498.28|23498.28|23498.29|23498.29|23498.15|23498.15|0
1640870930000|2021-12-30 13:28:50|23498.21|23498.21|23498.38|23498.38|23498.5|23498.5|23498.21|23498.21|0
1640870940000|2021-12-30 13:29:00|23498.11|23498.11|23497.78|23497.78|23498.2|23498.2|23497.78|23497.78|0
1640870950000|2021-12-30 13:29:10|23497.7|23497.7|23497.87|23497.87|23497.87|23497.87|23497.7|23497.7|0
1640870960000|2021-12-30 13:29:20|23497.89|23497.89|23497.99|23497.99|23497.99|23497.99|23497.89|23497.89|0
1640870970000|2021-12-30 13:29:30|23498.06|23498.06|23497.9|23497.9|23498.12|23498.12|23497.9|23497.9|0
1640870980000|2021-12-30 13:29:40|23497.69|23497.69|23497.71|23497.71|23497.71|23497.71|23497.69|23497.69|0
1640870990000|2021-12-30 13:29:50|23497.86|23497.86|23498.43|23498.43|23498.43|23498.43|23497.78|23497.78|0
1640871000000|2021-12-30 13:30:00|23498.55|23498.55|23499.54|23499.54|23499.54|23499.54|23498.55|23498.55|0
1640871010000|2021-12-30 13:30:10|23499.59|23499.59|23499.54|23499.54|23500.25|23500.25|23499.54|23499.54|0
1640871020000|2021-12-30 13:30:20|23499.68|23499.68|23500.35|23500.35|23500.46|23500.46|23499.68|23499.68|0
1640871030000|2021-12-30 13:30:30|23500.41|23500.41|23500.37|23500.37|23500.48|23500.48|23500.37|23500.37|0
1640871040000|2021-12-30 13:30:40|23500.33|23500.33|23500.64|23500.64|23500.64|23500.64|23500.33|23500.33|0
1640871050000|2021-12-30 13:30:50|23500.6|23500.6|23500.49|23500.49|23500.6|23500.6|23500.46|23500.46|0
1640871060000|2021-12-30 13:31:00|23499.98|23499.98|23500.13|23500.13|23500.13|23500.13|23499.98|23499.98|0
1640871070000|2021-12-30 13:31:10|23500.1|23500.1|23499.88|23499.88|23500.29|23500.29|23499.88|23499.88|0
1640871080000|2021-12-30 13:31:20|23499.95|23499.95|23500.11|23500.11|23500.2|23500.2|23499.95|23499.95|0
1640871090000|2021-12-30 13:31:30|23500.14|23500.14|23500.1|23500.1|23500.14|23500.14|23500.1|23500.1|0
1640871100000|2021-12-30 13:31:40|23500.08|23500.08|23500.49|23500.49|23500.49|23500.49|23499.99|23499.99|0
1640871110000|2021-12-30 13:31:50|23500.64|23500.64|23500.61|23500.61|23500.64|23500.64|23500.61|23500.61|0
1640871120000|2021-12-30 13:32:00|23500.48|23500.48|23500.45|23500.45|23500.69|23500.69|23500.39|23500.39|0
1640871130000|2021-12-30 13:32:10|23500.33|23500.33|23500.26|23500.26|23500.33|23500.33|23500.26|23500.26|0
1640871140000|2021-12-30 13:32:20|23500.19|23500.19|23500.07|23500.07|23500.19|23500.19|23500.07|23500.07|0
1640871150000|2021-12-30 13:32:30|23500|23500|23500.03|23500.03|23500.03|23500.03|23500|23500|0
1640871160000|2021-12-30 13:32:40|23499.52|23499.52|23499.52|23499.52|23499.6|23499.6|23499.52|23499.52|0
1640871170000|2021-12-30 13:32:50|23499.46|23499.46|23500.08|23500.08|23500.08|23500.08|23499.07|23499.07|0
1640871180000|2021-12-30 13:33:00|23500.14|23500.14|23500.66|23500.66|23500.66|23500.66|23500.14|23500.14|0
1640871190000|2021-12-30 13:33:10|23500.62|23500.62|23500.81|23500.81|23500.81|23500.81|23500.62|23500.62|0
1640871200000|2021-12-30 13:33:20|23500.71|23500.71|23500.68|23500.68|23500.79|23500.79|23500.68|23500.68|0
1640871210000|2021-12-30 13:33:30|23501.19|23501.19|23501.19|23501.19|23501.19|23501.19|23501.19|23501.19|0
1640871220000|2021-12-30 13:33:40|23501.28|23501.28|23501.44|23501.44|23501.44|23501.44|23501.28|23501.28|0
1640871230000|2021-12-30 13:33:50|23501.49|23501.49|23501.5|23501.5|23501.54|23501.54|23501.49|23501.49|0
1640871240000|2021-12-30 13:34:00|23501.34|23501.34|23501.6|23501.6|23501.68|23501.68|23501.24|23501.24|0
1640871250000|2021-12-30 13:34:10|23501.65|23501.65|23501.82|23501.82|23501.82|23501.82|23501.65|23501.65|0
1640871260000|2021-12-30 13:34:20|23501.76|23501.76|23501.96|23501.96|23501.96|23501.96|23501.76|23501.76|0
1640871270000|2021-12-30 13:34:30|23501.99|23501.99|23501.85|23501.85|23502.14|23502.14|23501.85|23501.85|0
1640871280000|2021-12-30 13:34:40|23501.99|23501.99|23502.17|23502.17|23502.28|23502.28|23501.99|23501.99|0
1640871290000|2021-12-30 13:34:50|23502.24|23502.24|23502.39|23502.39|23502.39|23502.39|23502.24|23502.24|0
1640871300000|2021-12-30 13:35:00|23502.5|23502.5|23502.72|23502.72|23502.72|23502.72|23502.45|23502.45|0
1640871310000|2021-12-30 13:35:10|23502.8|23502.8|23502.8|23502.8|23502.8|23502.8|23502.8|23502.8|0
1640871320000|2021-12-30 13:35:20|23502.87|23502.87|23503.16|23503.16|23503.16|23503.16|23502.87|23502.87|0
1640871330000|2021-12-30 13:35:30|23503.24|23503.24|23503.3|23503.3|23503.36|23503.36|23503.24|23503.24|0
1640871340000|2021-12-30 13:35:40|23503.32|23503.32|23503.54|23503.54|23503.54|23503.54|23503.27|23503.27|0
1640871350000|2021-12-30 13:35:50|23503.47|23503.47|23503.61|23503.61|23503.61|23503.61|23503.47|23503.47|0
1640871360000|2021-12-30 13:36:00|23503.45|23503.45|23503.73|23503.73|23503.75|23503.75|23503.45|23503.45|0
1640871370000|2021-12-30 13:36:10|23503.99|23503.99|23504.22|23504.22|23504.22|23504.22|23503.99|23503.99|0
1640871380000|2021-12-30 13:36:20|23504.29|23504.29|23504.42|23504.42|23504.45|23504.45|23504.27|23504.27|0
1640871390000|2021-12-30 13:36:30|23504.48|23504.48|23504.92|23504.92|23504.92|23504.92|23504.48|23504.48|0
1640871400000|2021-12-30 13:36:40|23504.99|23504.99|23504.54|23504.54|23504.99|23504.99|23504.54|23504.54|0
1640871410000|2021-12-30 13:36:50|23504.32|23504.32|23504.38|23504.38|23504.4|23504.4|23504.32|23504.32|0
1640871420000|2021-12-30 13:37:00|23504.33|23504.33|23504.43|23504.43|23504.43|23504.43|23504.31|23504.31|0
1640871430000|2021-12-30 13:37:10|23504.45|23504.45|23504.4|23504.4|23504.45|23504.45|23504.38|23504.38|0
1640871440000|2021-12-30 13:37:20|23504.47|23504.47|23504.84|23504.84|23504.84|23504.84|23504.47|23504.47|0
1640871450000|2021-12-30 13:37:30|23504.92|23504.92|23505.03|23505.03|23505.03|23505.03|23504.92|23504.92|0
1640871470000|2021-12-30 13:37:50|23504.95|23504.95|23505.29|23505.29|23505.29|23505.29|23504.95|23504.95|0
1640871480000|2021-12-30 13:38:00|23505.35|23505.35|23505.84|23505.84|23505.84|23505.84|23505.35|23505.35|0
1640871490000|2021-12-30 13:38:10|23505.72|23505.72|23505.69|23505.69|23505.72|23505.72|23505.67|23505.67|0
1640871500000|2021-12-30 13:38:20|23506|23506|23505.97|23505.97|23506|23506|23505.9|23505.9|0
1640871510000|2021-12-30 13:38:30|23505.9|23505.9|23505.61|23505.61|23505.9|23505.9|23505.47|23505.47|0
1640871520000|2021-12-30 13:38:40|23505.71|23505.71|23505.79|23505.79|23505.79|23505.79|23505.56|23505.56|0
1640871530000|2021-12-30 13:38:50|23505.72|23505.72|23505.71|23505.71|23505.78|23505.78|23505.71|23505.71|0
1640871540000|2021-12-30 13:39:00|23505.89|23505.89|23506.38|23506.38|23506.38|23506.38|23505.89|23505.89|0
1640871550000|2021-12-30 13:39:10|23506.53|23506.53|23506.83|23506.83|23506.83|23506.83|23506.53|23506.53|0
1640871560000|2021-12-30 13:39:20|23506.8|23506.8|23506.83|23506.83|23506.9|23506.9|23506.8|23506.8|0
1640871570000|2021-12-30 13:39:30|23506.9|23506.9|23506.7|23506.7|23506.9|23506.9|23506.7|23506.7|0
1640871580000|2021-12-30 13:39:40|23506.8|23506.8|23506.57|23506.57|23506.87|23506.87|23506.25|23506.25|0
1640871590000|2021-12-30 13:39:50|23507.08|23507.08|23507.31|23507.31|23507.31|23507.31|23506.57|23506.57|0
1640871600000|2021-12-30 13:40:00|23506.8|23506.8|23507.04|23507.04|23507.04|23507.04|23506.56|23506.56|0
1640871610000|2021-12-30 13:40:10|23507.55|23507.55|23506.83|23506.83|23507.55|23507.55|23506.83|23506.83|0
1640871620000|2021-12-30 13:40:20|23507.34|23507.34|23507.27|23507.27|23507.34|23507.34|23507.27|23507.27|0
1640871630000|2021-12-30 13:40:30|23507.11|23507.11|23507.08|23507.08|23507.11|23507.11|23507.01|23507.01|0
1640871640000|2021-12-30 13:40:40|23507.14|23507.14|23507.89|23507.89|23507.89|23507.89|23507.14|23507.14|0
1640871650000|2021-12-30 13:40:50|23507.84|23507.84|23507.74|23507.74|23507.84|23507.84|23507.49|23507.49|0
1640871660000|2021-12-30 13:41:00|23507.77|23507.77|23507.62|23507.62|23507.81|23507.81|23507.61|23507.61|0
1640871670000|2021-12-30 13:41:10|23507.55|23507.55|23507.49|23507.49|23507.55|23507.55|23507.49|23507.49|0
1640871680000|2021-12-30 13:41:20|23507.45|23507.45|23507.19|23507.19|23507.45|23507.45|23507.19|23507.19|0
1640871690000|2021-12-30 13:41:30|23507|23507|23507.01|23507.01|23507.01|23507.01|23507|23507|0
1640871700000|2021-12-30 13:41:40|23507.09|23507.09|23507.38|23507.38|23507.38|23507.38|23507.04|23507.04|0
1640871710000|2021-12-30 13:41:50|23507.34|23507.34|23507.66|23507.66|23507.66|23507.66|23507.21|23507.21|0
1640871720000|2021-12-30 13:42:00|23507.6|23507.6|23507.36|23507.36|23507.6|23507.6|23507.36|23507.36|0
1640871730000|2021-12-30 13:42:10|23507.3|23507.3|23507.57|23507.57|23507.57|23507.57|23507.3|23507.3|0
1640871740000|2021-12-30 13:42:20|23507.62|23507.62|23507.6|23507.6|23507.84|23507.84|23507.49|23507.49|0
1640871750000|2021-12-30 13:42:30|23507.5|23507.5|23507.34|23507.34|23507.5|23507.5|23507.26|23507.26|0
1640871760000|2021-12-30 13:42:40|23507.37|23507.37|23507.51|23507.51|23507.51|23507.51|23507.3|23507.3|0
1640871770000|2021-12-30 13:42:50|23507.55|23507.55|23507.86|23507.86|23507.86|23507.86|23507.55|23507.55|0
1640871780000|2021-12-30 13:43:00|23507.9|23507.9|23507.81|23507.81|23508.02|23508.02|23507.81|23507.81|0
1640871800000|2021-12-30 13:43:20|23507.65|23507.65|23507.28|23507.28|23507.67|23507.67|23507.28|23507.28|0
1640871810000|2021-12-30 13:43:30|23507.34|23507.34|23507.43|23507.43|23507.43|23507.43|23507.25|23507.25|0
1640871820000|2021-12-30 13:43:40|23507.38|23507.38|23507.14|23507.14|23507.38|23507.38|23507.14|23507.14|0
1640871830000|2021-12-30 13:43:50|23507.11|23507.11|23507.16|23507.16|23507.16|23507.16|23507.09|23507.09|0
1640871840000|2021-12-30 13:44:00|23507.11|23507.11|23506.89|23506.89|23507.24|23507.24|23506.83|23506.83|0
1640871850000|2021-12-30 13:44:10|23506.82|23506.82|23506.99|23506.99|23506.99|23506.99|23506.76|23506.76|0
1640871860000|2021-12-30 13:44:20|23506.95|23506.95|23506.92|23506.92|23506.95|23506.95|23506.92|23506.92|0
1640871870000|2021-12-30 13:44:30|23506.95|23506.95|23506.82|23506.82|23506.95|23506.95|23506.69|23506.69|0
1640871880000|2021-12-30 13:44:40|23506.79|23506.79|23506.9|23506.9|23506.9|23506.9|23506.75|23506.75|0
1640871890000|2021-12-30 13:44:50|23506.97|23506.97|23506.76|23506.76|23506.98|23506.98|23506.76|23506.76|0
1640871900000|2021-12-30 13:45:00|23506.83|23506.83|23507.16|23507.16|23507.16|23507.16|23506.72|23506.72|0
1640871910000|2021-12-30 13:45:10|23507.09|23507.09|23507.28|23507.28|23507.28|23507.28|23506.99|23506.99|0
1640871920000|2021-12-30 13:45:20|23507.22|23507.22|23507.4|23507.4|23507.4|23507.4|23507.16|23507.16|0
1640871930000|2021-12-30 13:45:30|23507.45|23507.45|23507.4|23507.4|23507.52|23507.52|23507.4|23507.4|0
1640871940000|2021-12-30 13:45:40|23507.35|23507.35|23507.73|23507.73|23507.73|23507.73|23507.35|23507.35|0
1640871950000|2021-12-30 13:45:50|23507.82|23507.82|23507.71|23507.71|23507.82|23507.82|23507.69|23507.69|0
1640871960000|2021-12-30 13:46:00|23507.68|23507.68|23507.58|23507.58|23507.68|23507.68|23507.58|23507.58|0
1640871970000|2021-12-30 13:46:10|23507.37|23507.37|23508.03|23508.03|23508.03|23508.03|23507.37|23507.37|0
1640871980000|2021-12-30 13:46:20|23507.95|23507.95|23507.94|23507.94|23508.08|23508.08|23507.81|23507.81|0
1640871990000|2021-12-30 13:46:30|23507.9|23507.9|23508.16|23508.16|23508.21|23508.21|23507.9|23507.9|0
1640872000000|2021-12-30 13:46:40|23508.19|23508.19|23508.44|23508.44|23508.44|23508.44|23508.19|23508.19|0
1640872010000|2021-12-30 13:46:50|23508.35|23508.35|23508.51|23508.51|23508.51|23508.51|23508.35|23508.35|0
1640872020000|2021-12-30 13:47:00|23508.64|23508.64|23508.49|23508.49|23508.71|23508.71|23508.49|23508.49|0
1640872040000|2021-12-30 13:47:20|23508.57|23508.57|23508.45|23508.45|23508.66|23508.66|23508.44|23508.44|0
1640872050000|2021-12-30 13:47:30|23508.52|23508.52|23509.12|23509.12|23509.12|23509.12|23508.52|23508.52|0
1640872060000|2021-12-30 13:47:40|23509.08|23509.08|23508.97|23508.97|23509.08|23509.08|23508.94|23508.94|0
1640872070000|2021-12-30 13:47:50|23509.08|23509.08|23508.97|23508.97|23509.08|23509.08|23508.97|23508.97|0
1640872080000|2021-12-30 13:48:00|23509.04|23509.04|23508.86|23508.86|23509.04|23509.04|23508.81|23508.81|0
1640872090000|2021-12-30 13:48:10|23508.9|23508.9|23509.06|23509.06|23509.12|23509.12|23508.9|23508.9|0
1640872100000|2021-12-30 13:48:20|23509|23509|23509.09|23509.09|23509.09|23509.09|23509|23509|0
1640872110000|2021-12-30 13:48:30|23509.16|23509.16|23509.29|23509.29|23509.35|23509.35|23509.16|23509.16|0
1640872120000|2021-12-30 13:48:40|23509.42|23509.42|23509.83|23509.83|23509.83|23509.83|23509.42|23509.42|0
1640872140000|2021-12-30 13:49:00|23509.76|23509.76|23509.9|23509.9|23509.9|23509.9|23509.76|23509.76|0
1640872150000|2021-12-30 13:49:10|23509.99|23509.99|23509.97|23509.97|23510.05|23510.05|23509.9|23509.9|0
1640872160000|2021-12-30 13:49:20|23509.85|23509.85|23510.43|23510.43|23510.43|23510.43|23509.67|23509.67|0
1640872170000|2021-12-30 13:49:30|23510.55|23510.55|23510.38|23510.38|23510.58|23510.58|23510.31|23510.31|0
1640872180000|2021-12-30 13:49:40|23510.34|23510.34|23510.72|23510.72|23510.72|23510.72|23510.34|23510.34|0
1640872190000|2021-12-30 13:49:50|23510.7|23510.7|23510.9|23510.9|23511.01|23511.01|23510.7|23510.7|0
1640872200000|2021-12-30 13:50:00|23510.93|23510.93|23511.41|23511.41|23511.41|23511.41|23510.93|23510.93|0
1640872210000|2021-12-30 13:50:10|23511.34|23511.34|23511.16|23511.16|23511.36|23511.36|23511.12|23511.12|0
1640872220000|2021-12-30 13:50:20|23511.07|23511.07|23511.28|23511.28|23511.28|23511.28|23511.07|23511.07|0
1640872230000|2021-12-30 13:50:30|23511.74|23511.74|23511.43|23511.43|23511.77|23511.77|23511.43|23511.43|0
1640872240000|2021-12-30 13:50:40|23511.41|23511.41|23511.28|23511.28|23511.45|23511.45|23511.28|23511.28|0
1640872250000|2021-12-30 13:50:50|23511.39|23511.39|23511.57|23511.57|23511.57|23511.57|23511.39|23511.39|0
1640872260000|2021-12-30 13:51:00|23511.51|23511.51|23511.56|23511.56|23511.56|23511.56|23511.43|23511.43|0
1640872270000|2021-12-30 13:51:10|23511.49|23511.49|23512.02|23512.02|23512.02|23512.02|23511.49|23511.49|0
1640872280000|2021-12-30 13:51:20|23511.95|23511.95|23511.87|23511.87|23512|23512|23511.87|23511.87|0
1640872290000|2021-12-30 13:51:30|23511.95|23511.95|23512.04|23512.04|23512.04|23512.04|23511.95|23511.95|0
1640872300000|2021-12-30 13:51:40|23512.11|23512.11|23512.59|23512.59|23512.8|23512.8|23512.11|23512.11|0
1640872310000|2021-12-30 13:51:50|23512.68|23512.68|23512.68|23512.68|23512.68|23512.68|23512.68|23512.68|0
1640872320000|2021-12-30 13:52:00|23512.78|23512.78|23512.2|23512.2|23512.78|23512.78|23512.2|23512.2|0
1640872330000|2021-12-30 13:52:10|23512.25|23512.25|23512.77|23512.77|23512.81|23512.81|23512.25|23512.25|0
1640872340000|2021-12-30 13:52:20|23512.88|23512.88|23513.09|23513.09|23513.09|23513.09|23512.85|23512.85|0
1640872350000|2021-12-30 13:52:30|23513.16|23513.16|23513.06|23513.06|23513.16|23513.16|23513.06|23513.06|0
1640872360000|2021-12-30 13:52:40|23513.01|23513.01|23512.58|23512.58|23513.01|23513.01|23512.5|23512.5|0
1640872370000|2021-12-30 13:52:50|23512.64|23512.64|23512.68|23512.68|23512.81|23512.81|23512.62|23512.62|0
1640872380000|2021-12-30 13:53:00|23512.74|23512.74|23512.87|23512.87|23512.87|23512.87|23512.74|23512.74|0
1640872390000|2021-12-30 13:53:10|23512.97|23512.97|23513.19|23513.19|23513.19|23513.19|23512.97|23512.97|0
1640872400000|2021-12-30 13:53:20|23513.17|23513.17|23512.87|23512.87|23513.27|23513.27|23512.79|23512.79|0
1640872410000|2021-12-30 13:53:30|23512.8|23512.8|23512.48|23512.48|23512.86|23512.86|23512.48|23512.48|0
1640872420000|2021-12-30 13:53:40|23512.56|23512.56|23512.61|23512.61|23512.61|23512.61|23512.56|23512.56|0
1640872430000|2021-12-30 13:53:50|23512.5|23512.5|23512.57|23512.57|23512.57|23512.57|23512.5|23512.5|0
1640872440000|2021-12-30 13:54:00|23512.31|23512.31|23512.38|23512.38|23512.57|23512.57|23512.25|23512.25|0
1640872450000|2021-12-30 13:54:10|23512.46|23512.46|23512.76|23512.76|23512.76|23512.76|23512.46|23512.46|0
1640872460000|2021-12-30 13:54:20|23512.93|23512.93|23512.84|23512.84|23512.93|23512.93|23512.84|23512.84|0
1640872470000|2021-12-30 13:54:30|23512.87|23512.87|23513.32|23513.32|23513.32|23513.32|23512.87|23512.87|0
1640872480000|2021-12-30 13:54:40|23513.48|23513.48|23513.6|23513.6|23513.6|23513.6|23513.29|23513.29|0
1640872490000|2021-12-30 13:54:50|23513.48|23513.48|23513.66|23513.66|23513.66|23513.66|23513.48|23513.48|0
1640872500000|2021-12-30 13:55:00|23513.72|23513.72|23513.88|23513.88|23513.92|23513.92|23513.72|23513.72|0
1640872510000|2021-12-30 13:55:10|23513.95|23513.95|23513.93|23513.93|23514.04|23514.04|23513.93|23513.93|0
1640872520000|2021-12-30 13:55:20|23513.89|23513.89|23514.02|23514.02|23514.02|23514.02|23513.88|23513.88|0
1640872530000|2021-12-30 13:55:30|23514.1|23514.1|23514.72|23514.72|23514.78|23514.78|23514.1|23514.1|0
1640872540000|2021-12-30 13:55:40|23514.66|23514.66|23514.97|23514.97|23514.97|23514.97|23514.66|23514.66|0
1640872550000|2021-12-30 13:55:50|23515.04|23515.04|23515.13|23515.13|23515.13|23515.13|23514.97|23514.97|0
1640872560000|2021-12-30 13:56:00|23515.36|23515.36|23515.47|23515.47|23515.73|23515.73|23515.36|23515.36|0
1640872570000|2021-12-30 13:56:10|23515.56|23515.56|23515.68|23515.68|23515.68|23515.68|23515.56|23515.56|0
1640872580000|2021-12-30 13:56:20|23515.74|23515.74|23515.54|23515.54|23515.74|23515.74|23515.54|23515.54|0
1640872590000|2021-12-30 13:56:30|23515.92|23515.92|23515.83|23515.83|23515.94|23515.94|23515.83|23515.83|0
1640872600000|2021-12-30 13:56:40|23515.9|23515.9|23515.96|23515.96|23516.07|23516.07|23515.9|23515.9|0
1640872610000|2021-12-30 13:56:50|23516.03|23516.03|23516.07|23516.07|23516.07|23516.07|23516.03|23516.03|0
1640872620000|2021-12-30 13:57:00|23516.01|23516.01|23516.01|23516.01|23516.01|23516.01|23516.01|23516.01|0
1640872630000|2021-12-30 13:57:10|23516.11|23516.11|23515.78|23515.78|23516.16|23516.16|23515.77|23515.77|0
1640872640000|2021-12-30 13:57:20|23515.95|23515.95|23516.37|23516.37|23516.37|23516.37|23515.95|23515.95|0
1640872650000|2021-12-30 13:57:30|23516.44|23516.44|23516.31|23516.31|23516.68|23516.68|23516.31|23516.31|0
1640872660000|2021-12-30 13:57:40|23516.25|23516.25|23515.97|23515.97|23516.29|23516.29|23515.97|23515.97|0
1640872670000|2021-12-30 13:57:50|23516.05|23516.05|23515.95|23515.95|23516.05|23516.05|23515.95|23515.95|0
1640872680000|2021-12-30 13:58:00|23516.02|23516.02|23516.36|23516.36|23516.36|23516.36|23516.02|23516.02|0
1640872690000|2021-12-30 13:58:10|23516.32|23516.32|23516.57|23516.57|23516.62|23516.62|23516.32|23516.32|0
1640872700000|2021-12-30 13:58:20|23516.63|23516.63|23516.42|23516.42|23516.63|23516.63|23516.42|23516.42|0
1640872710000|2021-12-30 13:58:30|23516.49|23516.49|23516.69|23516.69|23516.69|23516.69|23516.49|23516.49|0
1640872720000|2021-12-30 13:58:40|23516.63|23516.63|23516.8|23516.8|23516.8|23516.8|23516.61|23516.61|0
1640872730000|2021-12-30 13:58:50|23516.6|23516.6|23516.44|23516.44|23516.65|23516.65|23516.44|23516.44|0
1640872740000|2021-12-30 13:59:00|23516.58|23516.58|23516.65|23516.65|23516.76|23516.76|23516.49|23516.49|0
1640872750000|2021-12-30 13:59:10|23516.68|23516.68|23516.29|23516.29|23516.68|23516.68|23516.29|23516.29|0
1640872760000|2021-12-30 13:59:20|23516.33|23516.33|23516.4|23516.4|23516.72|23516.72|23516.26|23516.26|0
1640872770000|2021-12-30 13:59:30|23516.44|23516.44|23516.52|23516.52|23516.52|23516.52|23516.44|23516.44|0
1640872780000|2021-12-30 13:59:40|23516.47|23516.47|23516.58|23516.58|23516.63|23516.63|23516.44|23516.44|0
1640872790000|2021-12-30 13:59:50|23516.55|23516.55|23516.74|23516.74|23516.74|23516.74|23516.55|23516.55|0
1640872800000|2021-12-30 14:00:00|23516.87|23516.87|23516.89|23516.89|23516.89|23516.89|23516.65|23516.65|0
1640872810000|2021-12-30 14:00:10|23516.84|23516.84|23516.65|23516.65|23516.84|23516.84|23516.65|23516.65|0
1640872820000|2021-12-30 14:00:20|23516.71|23516.71|23516.57|23516.57|23516.81|23516.81|23516.57|23516.57|0
1640872830000|2021-12-30 14:00:30|23516.62|23516.62|23516.01|23516.01|23516.62|23516.62|23516.01|23516.01|0
1640872840000|2021-12-30 14:00:40|23516.11|23516.11|23516.36|23516.36|23516.36|23516.36|23516.06|23516.06|0
1640872850000|2021-12-30 14:00:50|23516.52|23516.52|23517.92|23517.92|23517.99|23517.99|23516.52|23516.52|0
1640872860000|2021-12-30 14:01:00|23518.08|23518.08|23518.91|23518.91|23518.91|23518.91|23518.01|23518.01|0
1640872870000|2021-12-30 14:01:10|23518.84|23518.84|23518.56|23518.56|23518.95|23518.95|23518.31|23518.31|0
1640872880000|2021-12-30 14:01:20|23518.39|23518.39|23518.23|23518.23|23518.39|23518.39|23518.23|23518.23|0
1640872890000|2021-12-30 14:01:30|23518.27|23518.27|23518.27|23518.27|23518.27|23518.27|23518.27|23518.27|0
1640872900000|2021-12-30 14:01:40|23518.1|23518.1|23518.16|23518.16|23518.16|23518.16|23518.1|23518.1|0
1640872910000|2021-12-30 14:01:50|23518.33|23518.33|23518.34|23518.34|23518.4|23518.4|23518.33|23518.33|0
1640872920000|2021-12-30 14:02:00|23518.38|23518.38|23518.29|23518.29|23518.38|23518.38|23518.25|23518.25|0
1640872930000|2021-12-30 14:02:10|23518.26|23518.26|23518.4|23518.4|23518.43|23518.43|23518.17|23518.17|0
1640872940000|2021-12-30 14:02:20|23518.25|23518.25|23518.31|23518.31|23518.45|23518.45|23518.22|23518.22|0
1640872950000|2021-12-30 14:02:30|23518.24|23518.24|23518.6|23518.6|23518.67|23518.67|23518.24|23518.24|0
1640872960000|2021-12-30 14:02:40|23518.4|23518.4|23518.12|23518.12|23518.4|23518.4|23518.12|23518.12|0
1640872970000|2021-12-30 14:02:50|23518.26|23518.26|23518.38|23518.38|23518.51|23518.51|23518|23518|0
1640872980000|2021-12-30 14:03:00|23518.42|23518.42|23518.41|23518.41|23518.57|23518.57|23518.31|23518.31|0
1640872990000|2021-12-30 14:03:10|23518.19|23518.19|23517.95|23517.95|23518.19|23518.19|23517.95|23517.95|0
1640873000000|2021-12-30 14:03:20|23517.8|23517.8|23517.74|23517.74|23517.85|23517.85|23517.71|23517.71|0
1640873010000|2021-12-30 14:03:30|23517.71|23517.71|23517.66|23517.66|23517.73|23517.73|23517.64|23517.64|0
1640873020000|2021-12-30 14:03:40|23517.67|23517.67|23517.79|23517.79|23517.79|23517.79|23517.67|23517.67|0
1640873030000|2021-12-30 14:03:50|23517.81|23517.81|23517.87|23517.87|23517.87|23517.87|23517.81|23517.81|0
1640873040000|2021-12-30 14:04:00|23517.61|23517.61|23517.89|23517.89|23518|23518|23517.61|23517.61|0
1640873050000|2021-12-30 14:04:10|23517.81|23517.81|23518.55|23518.55|23518.55|23518.55|23517.81|23517.81|0
1640873060000|2021-12-30 14:04:20|23518.47|23518.47|23518.52|23518.52|23518.55|23518.55|23518.47|23518.47|0
1640873070000|2021-12-30 14:04:30|23518.45|23518.45|23518.5|23518.5|23518.5|23518.5|23518.4|23518.4|0
1640873080000|2021-12-30 14:04:40|23518.54|23518.54|23518.39|23518.39|23518.54|23518.54|23518.25|23518.25|0
1640873090000|2021-12-30 14:04:50|23518.52|23518.52|23518.47|23518.47|23518.53|23518.53|23518.36|23518.36|0
1640873100000|2021-12-30 14:05:00|23518.61|23518.61|23518.53|23518.53|23518.84|23518.84|23518.53|23518.53|0
1640873110000|2021-12-30 14:05:10|23518.48|23518.48|23518.61|23518.61|23518.61|23518.61|23518.33|23518.33|0
1640873120000|2021-12-30 14:05:20|23518.62|23518.62|23518.58|23518.58|23518.73|23518.73|23518.58|23518.58|0
1640873130000|2021-12-30 14:05:30|23518.51|23518.51|23518.31|23518.31|23518.51|23518.51|23518.2|23518.2|0
1640873140000|2021-12-30 14:05:40|23518.27|23518.27|23517.77|23517.77|23518.27|23518.27|23517.77|23517.77|0
1640873150000|2021-12-30 14:05:50|23517.8|23517.8|23517.57|23517.57|23517.8|23517.8|23517.48|23517.48|0
1640873160000|2021-12-30 14:06:00|23517.5|23517.5|23517.5|23517.5|23517.5|23517.5|23517.5|23517.5|0
1640873170000|2021-12-30 14:06:10|23517.4|23517.4|23517.34|23517.34|23517.46|23517.46|23517.28|23517.28|0
1640873180000|2021-12-30 14:06:20|23517.39|23517.39|23517.3|23517.3|23517.39|23517.39|23517.15|23517.15|0
1640873190000|2021-12-30 14:06:30|23517.18|23517.18|23516.91|23516.91|23517.32|23517.32|23516.71|23516.71|0
1640873200000|2021-12-30 14:06:40|23517.42|23517.42|23516.69|23516.69|23517.45|23517.45|23516.18|23516.18|0
1640873210000|2021-12-30 14:06:50|23516.18|23516.18|23516.19|23516.19|23516.19|23516.19|23516.15|23516.15|0
1640873220000|2021-12-30 14:07:00|23515.97|23515.97|23516.19|23516.19|23516.19|23516.19|23515.89|23515.89|0
1640873240000|2021-12-30 14:07:20|23516.1|23516.1|23516.06|23516.06|23516.13|23516.13|23516.06|23516.06|0
1640873250000|2021-12-30 14:07:30|23516.13|23516.13|23516.24|23516.24|23516.24|23516.24|23516.13|23516.13|0
1640873260000|2021-12-30 14:07:40|23516.3|23516.3|23516.42|23516.42|23516.43|23516.43|23516.3|23516.3|0
1640873270000|2021-12-30 14:07:50|23516.44|23516.44|23516.32|23516.32|23516.52|23516.52|23516.32|23516.32|0
1640873280000|2021-12-30 14:08:00|23516.39|23516.39|23516.42|23516.42|23516.53|23516.53|23516.28|23516.28|0
1640873290000|2021-12-30 14:08:10|23516.36|23516.36|23516.56|23516.56|23516.67|23516.67|23516.29|23516.29|0
1640873300000|2021-12-30 14:08:20|23516.49|23516.49|23516.4|23516.4|23516.6|23516.6|23516.22|23516.22|0
1640873310000|2021-12-30 14:08:30|23516.47|23516.47|23517.26|23517.26|23517.26|23517.26|23516.42|23516.42|0
1640873320000|2021-12-30 14:08:40|23517.19|23517.19|23517.23|23517.23|23517.23|23517.23|23517.05|23517.05|0
1640873330000|2021-12-30 14:08:50|23517.17|23517.17|23517.04|23517.04|23517.27|23517.27|23517.04|23517.04|0
1640873340000|2021-12-30 14:09:00|23516.92|23516.92|23516.77|23516.77|23516.92|23516.92|23516.6|23516.6|0
1640873350000|2021-12-30 14:09:10|23516.72|23516.72|23516.72|23516.72|23516.77|23516.77|23516.72|23516.72|0
1640873360000|2021-12-30 14:09:20|23516.66|23516.66|23516.59|23516.59|23516.66|23516.66|23516.59|23516.59|0
1640873370000|2021-12-30 14:09:30|23516.53|23516.53|23516.18|23516.18|23516.53|23516.53|23516.18|23516.18|0
1640873380000|2021-12-30 14:09:40|23516.25|23516.25|23516.25|23516.25|23516.25|23516.25|23516.25|23516.25|0
1640873390000|2021-12-30 14:09:50|23516.19|23516.19|23516.14|23516.14|23516.19|23516.19|23516.14|23516.14|0
1640873400000|2021-12-30 14:10:00|23516.24|23516.24|23516.19|23516.19|23516.24|23516.24|23516.01|23516.01|0
1640873410000|2021-12-30 14:10:10|23516.59|23516.59|23516.35|23516.35|23516.76|23516.76|23516.29|23516.29|0
1640873420000|2021-12-30 14:10:20|23516.4|23516.4|23516.1|23516.1|23516.56|23516.56|23516.1|23516.1|0
1640873430000|2021-12-30 14:10:30|23516.17|23516.17|23516.14|23516.14|23516.29|23516.29|23516.12|23516.12|0
1640873440000|2021-12-30 14:10:40|23516.1|23516.1|23516.14|23516.14|23516.14|23516.14|23516.04|23516.04|0
1640873450000|2021-12-30 14:10:50|23516.22|23516.22|23516.3|23516.3|23516.34|23516.34|23516.22|23516.22|0
1640873460000|2021-12-30 14:11:00|23516.41|23516.41|23516.51|23516.51|23516.57|23516.57|23516.41|23516.41|0
1640873470000|2021-12-30 14:11:10|23516.41|23516.41|23516.24|23516.24|23516.49|23516.49|23516.23|23516.23|0
1640873480000|2021-12-30 14:11:20|23516.13|23516.13|23516.18|23516.18|23516.18|23516.18|23515.9|23515.9|0
1640873490000|2021-12-30 14:11:30|23516.25|23516.25|23516|23516|23516.31|23516.31|23516|23516|0
1640873500000|2021-12-30 14:11:40|23515.91|23515.91|23515.05|23515.05|23515.91|23515.91|23515.05|23515.05|0
1640873510000|2021-12-30 14:11:50|23514.99|23514.99|23514.36|23514.36|23514.99|23514.99|23514.36|23514.36|0
1640873520000|2021-12-30 14:12:00|23514.18|23514.18|23513.91|23513.91|23514.26|23514.26|23513.91|23513.91|0
1640873530000|2021-12-30 14:12:10|23513.76|23513.76|23513.91|23513.91|23513.91|23513.91|23513.76|23513.76|0
1640873540000|2021-12-30 14:12:20|23513.95|23513.95|23514.61|23514.61|23514.67|23514.67|23513.72|23513.72|0
1640873550000|2021-12-30 14:12:30|23514.55|23514.55|23514.34|23514.34|23514.55|23514.55|23514.34|23514.34|0
1640873560000|2021-12-30 14:12:40|23514.41|23514.41|23514.45|23514.45|23514.59|23514.59|23514.38|23514.38|0
1640873570000|2021-12-30 14:12:50|23514.4|23514.4|23514.39|23514.39|23514.4|23514.4|23514.3|23514.3|0
1640873580000|2021-12-30 14:13:00|23514.49|23514.49|23514.64|23514.64|23514.64|23514.64|23514.49|23514.49|0
1640873590000|2021-12-30 14:13:10|23514.58|23514.58|23514.71|23514.71|23514.71|23514.71|23514.58|23514.58|0
1640873600000|2021-12-30 14:13:20|23514.56|23514.56|23514.52|23514.52|23514.89|23514.89|23514.52|23514.52|0
1640873610000|2021-12-30 14:13:30|23514.47|23514.47|23514.53|23514.53|23514.53|23514.53|23514.38|23514.38|0
1640873630000|2021-12-30 14:13:50|23514.36|23514.36|23513.16|23513.16|23514.44|23514.44|23513.16|23513.16|0
1640873640000|2021-12-30 14:14:00|23513.13|23513.13|23513.1|23513.1|23513.13|23513.13|23512.85|23512.85|0
1640873650000|2021-12-30 14:14:10|23513.13|23513.13|23513.68|23513.68|23513.68|23513.68|23513.13|23513.13|0
1640873660000|2021-12-30 14:14:20|23513.56|23513.56|23513.52|23513.52|23513.68|23513.68|23513.47|23513.47|0
1640873670000|2021-12-30 14:14:30|23513.63|23513.63|23513.65|23513.65|23513.65|23513.65|23513.52|23513.52|0
1640873680000|2021-12-30 14:14:40|23513.58|23513.58|23513.29|23513.29|23513.58|23513.58|23513.29|23513.29|0
1640873690000|2021-12-30 14:14:50|23513.19|23513.19|23513.16|23513.16|23513.19|23513.19|23513.02|23513.02|0
1640873700000|2021-12-30 14:15:00|23513.05|23513.05|23512.85|23512.85|23513.21|23513.21|23512.85|23512.85|0
1640873710000|2021-12-30 14:15:10|23512.83|23512.83|23512.69|23512.69|23512.88|23512.88|23512.69|23512.69|0
1640873720000|2021-12-30 14:15:20|23512.64|23512.64|23512.48|23512.48|23512.64|23512.64|23512.48|23512.48|0
1640873730000|2021-12-30 14:15:30|23512.54|23512.54|23512.31|23512.31|23512.63|23512.63|23512.31|23512.31|0
1640873740000|2021-12-30 14:15:40|23512.25|23512.25|23512.19|23512.19|23512.28|23512.28|23511.92|23511.92|0
1640873750000|2021-12-30 14:15:50|23511.98|23511.98|23511.6|23511.6|23512.15|23512.15|23511.6|23511.6|0
1640873760000|2021-12-30 14:16:00|23511.52|23511.52|23511.71|23511.71|23511.71|23511.71|23511.37|23511.37|0
1640873770000|2021-12-30 14:16:10|23511.51|23511.51|23511.45|23511.45|23511.61|23511.61|23511.27|23511.27|0
1640873780000|2021-12-30 14:16:20|23511.54|23511.54|23510.63|23510.63|23511.54|23511.54|23510.63|23510.63|0
1640873790000|2021-12-30 14:16:30|23510.71|23510.71|23510.66|23510.66|23510.71|23510.71|23510.66|23510.66|0
1640873800000|2021-12-30 14:16:40|23510.75|23510.75|23510.78|23510.78|23510.78|23510.78|23510.62|23510.62|0
1640873810000|2021-12-30 14:16:50|23510.92|23510.92|23511.44|23511.44|23511.5|23511.5|23510.92|23510.92|0
1640873820000|2021-12-30 14:17:00|23511.52|23511.52|23510.53|23510.53|23511.68|23511.68|23510.53|23510.53|0
1640873830000|2021-12-30 14:17:10|23510.48|23510.48|23510.64|23510.64|23510.7|23510.7|23510.42|23510.42|0
1640873840000|2021-12-30 14:17:20|23510.69|23510.69|23510.69|23510.69|23510.69|23510.69|23510.59|23510.59|0
1640873850000|2021-12-30 14:17:30|23510.59|23510.59|23510.36|23510.36|23510.59|23510.59|23510.21|23510.21|0
1640873860000|2021-12-30 14:17:40|23510.24|23510.24|23510.22|23510.22|23510.24|23510.24|23510.02|23510.02|0
1640873870000|2021-12-30 14:17:50|23510.25|23510.25|23510.19|23510.19|23510.25|23510.25|23510.19|23510.19|0
1640873880000|2021-12-30 14:18:00|23510.22|23510.22|23510.24|23510.24|23510.24|23510.24|23509.9|23509.9|0
1640873890000|2021-12-30 14:18:10|23510.08|23510.08|23510|23510|23510.08|23510.08|23510|23510|0
1640873900000|2021-12-30 14:18:20|23509.95|23509.95|23510.24|23510.24|23510.24|23510.24|23509.91|23509.91|0
1640873910000|2021-12-30 14:18:30|23510.16|23510.16|23509.83|23509.83|23510.16|23510.16|23509.83|23509.83|0
1640873920000|2021-12-30 14:18:40|23509.72|23509.72|23509.71|23509.71|23509.83|23509.83|23509.46|23509.46|0
1640873930000|2021-12-30 14:18:50|23509.82|23509.82|23509.8|23509.8|23509.82|23509.82|23509.76|23509.76|0
1640873940000|2021-12-30 14:19:00|23509.91|23509.91|23509.56|23509.56|23510.03|23510.03|23509.56|23509.56|0
1640873950000|2021-12-30 14:19:10|23509.7|23509.7|23509.64|23509.64|23509.74|23509.74|23509.64|23509.64|0
1640873960000|2021-12-30 14:19:20|23509.75|23509.75|23509.76|23509.76|23509.76|23509.76|23509.75|23509.75|0
1640873970000|2021-12-30 14:19:30|23509.79|23509.79|23509.99|23509.99|23509.99|23509.99|23509.79|23509.79|0
1640873980000|2021-12-30 14:19:40|23510.06|23510.06|23510.22|23510.22|23510.3|23510.3|23510.06|23510.06|0
1640873990000|2021-12-30 14:19:50|23510.19|23510.19|23510.21|23510.21|23510.32|23510.32|23510.19|23510.19|0
1640874000000|2021-12-30 14:20:00|23510.18|23510.18|23510.05|23510.05|23510.18|23510.18|23509.95|23509.95|0
1640874010000|2021-12-30 14:20:10|23509.94|23509.94|23510.51|23510.51|23510.51|23510.51|23509.81|23509.81|0
1640874020000|2021-12-30 14:20:20|23510.47|23510.47|23510.48|23510.48|23510.48|23510.48|23510.41|23510.41|0
1640874030000|2021-12-30 14:20:30|23510.52|23510.52|23510.14|23510.14|23510.76|23510.76|23510.14|23510.14|0
1640874040000|2021-12-30 14:20:40|23510.16|23510.16|23510.08|23510.08|23510.26|23510.26|23510.08|23510.08|0
1640874050000|2021-12-30 14:20:50|23510.17|23510.17|23509.97|23509.97|23510.22|23510.22|23509.97|23509.97|0
1640874060000|2021-12-30 14:21:00|23509.92|23509.92|23510.02|23510.02|23510.02|23510.02|23509.92|23509.92|0
1640874070000|2021-12-30 14:21:10|23510.07|23510.07|23510.15|23510.15|23510.29|23510.29|23510|23510|0
1640874080000|2021-12-30 14:21:20|23510.09|23510.09|23510.17|23510.17|23510.17|23510.17|23510.09|23510.09|0
1640874090000|2021-12-30 14:21:30|23510.06|23510.06|23510.13|23510.13|23510.13|23510.13|23510.01|23510.01|0
1640874100000|2021-12-30 14:21:40|23510.03|23510.03|23509.93|23509.93|23510.03|23510.03|23509.93|23509.93|0
1640874110000|2021-12-30 14:21:50|23510.05|23510.05|23510.95|23510.95|23510.95|23510.95|23510.05|23510.05|0
1640874120000|2021-12-30 14:22:00|23511.2|23511.2|23510.68|23510.68|23511.32|23511.32|23510.66|23510.66|0
1640874130000|2021-12-30 14:22:10|23510.57|23510.57|23511|23511|23511.02|23511.02|23510.48|23510.48|0
1640874140000|2021-12-30 14:22:20|23511.12|23511.12|23510.82|23510.82|23511.24|23511.24|23510.72|23510.72|0
1640874150000|2021-12-30 14:22:30|23510.92|23510.92|23511.05|23511.05|23511.05|23511.05|23510.92|23510.92|0
1640874160000|2021-12-30 14:22:40|23511.16|23511.16|23511.19|23511.19|23511.19|23511.19|23511.16|23511.16|0
1640874170000|2021-12-30 14:22:50|23511.31|23511.31|23511.37|23511.37|23511.37|23511.37|23511.31|23511.31|0
1640874180000|2021-12-30 14:23:00|23511.31|23511.31|23511.01|23511.01|23511.31|23511.31|23511.01|23511.01|0
1640874190000|2021-12-30 14:23:10|23511.16|23511.16|23510.93|23510.93|23511.16|23511.16|23510.93|23510.93|0
1640874200000|2021-12-30 14:23:20|23510.97|23510.97|23510.89|23510.89|23510.97|23510.97|23510.82|23510.82|0
1640874210000|2021-12-30 14:23:30|23510.84|23510.84|23511.31|23511.31|23511.31|23511.31|23510.79|23510.79|0
1640874220000|2021-12-30 14:23:40|23511.34|23511.34|23511.24|23511.24|23511.37|23511.37|23511.24|23511.24|0
1640874230000|2021-12-30 14:23:50|23511.37|23511.37|23511.23|23511.23|23511.37|23511.37|23511.18|23511.18|0
1640874240000|2021-12-30 14:24:00|23511.12|23511.12|23511.23|23511.23|23511.3|23511.3|23511.03|23511.03|0
1640874250000|2021-12-30 14:24:10|23511.16|23511.16|23511.02|23511.02|23511.16|23511.16|23511.02|23511.02|0
1640874260000|2021-12-30 14:24:20|23511.11|23511.11|23511.28|23511.28|23511.28|23511.28|23511.11|23511.11|0
1640874270000|2021-12-30 14:24:30|23511.21|23511.21|23511.57|23511.57|23511.58|23511.58|23511.21|23511.21|0
1640874280000|2021-12-30 14:24:40|23511.64|23511.64|23511.46|23511.46|23511.64|23511.64|23511.46|23511.46|0
1640874290000|2021-12-30 14:24:50|23511.63|23511.63|23511.67|23511.67|23511.67|23511.67|23511.63|23511.63|0
1640874300000|2021-12-30 14:25:00|23511.69|23511.69|23511.86|23511.86|23511.93|23511.93|23511.53|23511.53|0
1640874310000|2021-12-30 14:25:10|23511.8|23511.8|23511.38|23511.38|23511.91|23511.91|23511.38|23511.38|0
1640874320000|2021-12-30 14:25:20|23511.35|23511.35|23511.38|23511.38|23511.45|23511.45|23511.35|23511.35|0
1640874330000|2021-12-30 14:25:30|23511.41|23511.41|23511.94|23511.94|23511.94|23511.94|23511.41|23511.41|0
1640874340000|2021-12-30 14:25:40|23511.99|23511.99|23511.77|23511.77|23511.99|23511.99|23511.77|23511.77|0
1640874350000|2021-12-30 14:25:50|23511.83|23511.83|23511.43|23511.43|23511.89|23511.89|23511.4|23511.4|0
1640874360000|2021-12-30 14:26:00|23511.34|23511.34|23510.63|23510.63|23511.34|23511.34|23510.63|23510.63|0
1640874370000|2021-12-30 14:26:10|23510.69|23510.69|23510.74|23510.74|23510.74|23510.74|23510.69|23510.69|0
1640874380000|2021-12-30 14:26:20|23510.67|23510.67|23510.72|23510.72|23510.72|23510.72|23510.59|23510.59|0
1640874390000|2021-12-30 14:26:30|23510.65|23510.65|23510.87|23510.87|23510.87|23510.87|23510.65|23510.65|0
1640874400000|2021-12-30 14:26:40|23510.91|23510.91|23511.11|23511.11|23511.11|23511.11|23510.86|23510.86|0
1640874410000|2021-12-30 14:26:50|23511.16|23511.16|23510.78|23510.78|23511.16|23511.16|23510.78|23510.78|0
1640874420000|2021-12-30 14:27:00|23510.88|23510.88|23510.63|23510.63|23510.88|23510.88|23510.63|23510.63|0
1640874430000|2021-12-30 14:27:10|23510.6|23510.6|23510.36|23510.36|23510.6|23510.6|23510.36|23510.36|0
1640874440000|2021-12-30 14:27:20|23510.41|23510.41|23510.33|23510.33|23510.44|23510.44|23510.33|23510.33|0
1640874450000|2021-12-30 14:27:30|23510.39|23510.39|23510.32|23510.32|23510.58|23510.58|23510.22|23510.22|0
1640874460000|2021-12-30 14:27:40|23510.21|23510.21|23509.71|23509.71|23510.21|23510.21|23509.71|23509.71|0
1640874470000|2021-12-30 14:27:50|23509.64|23509.64|23509.71|23509.71|23509.71|23509.71|23509.64|23509.64|0
1640874480000|2021-12-30 14:28:00|23509.6|23509.6|23509.56|23509.56|23509.6|23509.6|23509.27|23509.27|0
1640874490000|2021-12-30 14:28:10|23509.43|23509.43|23508.52|23508.52|23509.43|23509.43|23508.52|23508.52|0
1640874500000|2021-12-30 14:28:20|23508.46|23508.46|23508.65|23508.65|23508.74|23508.74|23508.46|23508.46|0
1640874510000|2021-12-30 14:28:30|23508.55|23508.55|23508.3|23508.3|23508.71|23508.71|23508.3|23508.3|0
1640874520000|2021-12-30 14:28:40|23508.53|23508.53|23508.42|23508.42|23508.56|23508.56|23508.34|23508.34|0
1640874530000|2021-12-30 14:28:50|23508.34|23508.34|23507.28|23507.28|23508.34|23508.34|23507.28|23507.28|0
1640874540000|2021-12-30 14:29:00|23507.21|23507.21|23507.48|23507.48|23507.57|23507.57|23506.96|23506.96|0
1640874550000|2021-12-30 14:29:10|23507.43|23507.43|23507.5|23507.5|23507.5|23507.5|23507.37|23507.37|0
1640874560000|2021-12-30 14:29:20|23507.44|23507.44|23507.4|23507.4|23507.44|23507.44|23507.4|23507.4|0
1640874570000|2021-12-30 14:29:30|23507.29|23507.29|23507.18|23507.18|23507.33|23507.33|23507.18|23507.18|0
1640874580000|2021-12-30 14:29:40|23507.31|23507.31|23507.34|23507.34|23507.41|23507.41|23507.28|23507.28|0
1640874590000|2021-12-30 14:29:50|23507.4|23507.4|23508.03|23508.03|23508.08|23508.08|23507.28|23507.28|0
1640874600000|2021-12-30 14:30:00|23506.65|23506.65|23505.35|23505.35|23506.65|23506.65|23504.48|23504.48|0
1640874610000|2021-12-30 14:30:10|23505.49|23505.49|23504.92|23504.92|23505.6|23505.6|23504.92|23504.92|0
1640874620000|2021-12-30 14:30:20|23505.04|23505.04|23505.68|23505.68|23505.8|23505.8|23505.02|23505.02|0
1640874630000|2021-12-30 14:30:30|23505.83|23505.83|23506.71|23506.71|23506.75|23506.75|23505.83|23505.83|0
1640874640000|2021-12-30 14:30:40|23506.82|23506.82|23508.43|23508.43|23508.43|23508.43|23506.82|23506.82|0
1640874650000|2021-12-30 14:30:50|23508.44|23508.44|23509.41|23509.41|23509.41|23509.41|23508.4|23508.4|0
1640874660000|2021-12-30 14:31:00|23509.9|23509.9|23511.29|23511.29|23511.29|23511.29|23509.9|23509.9|0
1640874670000|2021-12-30 14:31:10|23511.38|23511.38|23512.24|23512.24|23512.28|23512.28|23511.38|23511.38|0
1640874680000|2021-12-30 14:31:20|23512.36|23512.36|23512.59|23512.59|23512.62|23512.62|23512.21|23512.21|0
1640874690000|2021-12-30 14:31:30|23512.84|23512.84|23512.82|23512.82|23512.93|23512.93|23512.67|23512.67|0
1640874700000|2021-12-30 14:31:40|23512.79|23512.79|23513.16|23513.16|23513.67|23513.67|23512.76|23512.76|0
1640874710000|2021-12-30 14:31:50|23513.21|23513.21|23513.11|23513.11|23513.31|23513.31|23512.82|23512.82|0
1640874720000|2021-12-30 14:32:00|23513.09|23513.09|23513.3|23513.3|23513.3|23513.3|23512.83|23512.83|0
1640874730000|2021-12-30 14:32:10|23513.23|23513.23|23513.75|23513.75|23513.75|23513.75|23513.15|23513.15|0
1640874740000|2021-12-30 14:32:20|23513.8|23513.8|23514.29|23514.29|23514.29|23514.29|23513.8|23513.8|0
1640874750000|2021-12-30 14:32:30|23514.22|23514.22|23514.47|23514.47|23514.47|23514.47|23514.15|23514.15|0
1640874760000|2021-12-30 14:32:40|23514.5|23514.5|23514.31|23514.31|23514.66|23514.66|23514.28|23514.28|0
1640874770000|2021-12-30 14:32:50|23514.25|23514.25|23514.43|23514.43|23514.95|23514.95|23513.92|23513.92|0
1640874780000|2021-12-30 14:33:00|23514.65|23514.65|23514.36|23514.36|23514.87|23514.87|23514.28|23514.28|0
1640874790000|2021-12-30 14:33:10|23514.31|23514.31|23514.19|23514.19|23514.35|23514.35|23514.19|23514.19|0
1640874800000|2021-12-30 14:33:20|23514.13|23514.13|23514.64|23514.64|23514.64|23514.64|23514.13|23514.13|0
1640874810000|2021-12-30 14:33:30|23514.66|23514.66|23516.23|23516.23|23516.35|23516.35|23514.66|23514.66|0
1640874820000|2021-12-30 14:33:40|23516.14|23516.14|23517.24|23517.24|23517.3|23517.3|23516.14|23516.14|0
1640874830000|2021-12-30 14:33:50|23517.32|23517.32|23517.76|23517.76|23517.76|23517.76|23517.07|23517.07|0
1640874840000|2021-12-30 14:34:00|23517.71|23517.71|23518.61|23518.61|23518.61|23518.61|23517.53|23517.53|0
1640874850000|2021-12-30 14:34:10|23518.57|23518.57|23518.7|23518.7|23518.7|23518.7|23518.45|23518.45|0
1640874860000|2021-12-30 14:34:20|23518.74|23518.74|23519.67|23519.67|23519.74|23519.74|23518.74|23518.74|0
1640874870000|2021-12-30 14:34:30|23519.82|23519.82|23520.17|23520.17|23520.17|23520.17|23519.79|23519.79|0
1640874880000|2021-12-30 14:34:40|23520.06|23520.06|23521.07|23521.07|23521.1|23521.1|23520.06|23520.06|0
1640874890000|2021-12-30 14:34:50|23521.18|23521.18|23521.69|23521.69|23521.9|23521.9|23521.18|23521.18|0
1640874900000|2021-12-30 14:35:00|23521.72|23521.72|23524.93|23524.93|23524.93|23524.93|23521.72|23521.72|0
1640874910000|2021-12-30 14:35:10|23525|23525|23526.22|23526.22|23526.22|23526.22|23525|23525|0
1640874920000|2021-12-30 14:35:20|23526.26|23526.26|23527.23|23527.23|23527.34|23527.34|23526.26|23526.26|0
1640874930000|2021-12-30 14:35:30|23527.75|23527.75|23527.58|23527.58|23527.95|23527.95|23527.58|23527.58|0
1640874940000|2021-12-30 14:35:40|23527.52|23527.52|23527.88|23527.88|23528.03|23528.03|23527.52|23527.52|0
1640874950000|2021-12-30 14:35:50|23527.77|23527.77|23527.6|23527.6|23527.77|23527.77|23527.41|23527.41|0
1640874960000|2021-12-30 14:36:00|23527.7|23527.7|23529.34|23529.34|23529.67|23529.67|23527.7|23527.7|0
1640874970000|2021-12-30 14:36:10|23529.29|23529.29|23528.9|23528.9|23529.29|23529.29|23528.9|23528.9|0
1640874980000|2021-12-30 14:36:20|23528.94|23528.94|23530.11|23530.11|23530.11|23530.11|23528.82|23528.82|0
1640874990000|2021-12-30 14:36:30|23530.17|23530.17|23531.02|23531.02|23531.02|23531.02|23530.17|23530.17|0
1640875000000|2021-12-30 14:36:40|23531.11|23531.11|23531.25|23531.25|23531.8|23531.8|23531.11|23531.11|0
1640875010000|2021-12-30 14:36:50|23530.99|23530.99|23531.2|23531.2|23531.2|23531.2|23530.67|23530.67|0
1640875020000|2021-12-30 14:37:00|23531.35|23531.35|23532.78|23532.78|23532.8|23532.8|23531.35|23531.35|0
1640875030000|2021-12-30 14:37:10|23532.81|23532.81|23533.43|23533.43|23533.43|23533.43|23532.39|23532.39|0
1640875040000|2021-12-30 14:37:20|23533.59|23533.59|23533.91|23533.91|23533.91|23533.91|23533.08|23533.08|0
1640875050000|2021-12-30 14:37:30|23533.96|23533.96|23533.08|23533.08|23533.96|23533.96|23533.05|23533.05|0
1640875060000|2021-12-30 14:37:40|23533|23533|23533.4|23533.4|23533.4|23533.4|23533|23533|0
1640875070000|2021-12-30 14:37:50|23533.41|23533.41|23533.79|23533.79|23533.79|23533.79|23533.41|23533.41|0
1640875080000|2021-12-30 14:38:00|23533.84|23533.84|23534.71|23534.71|23534.71|23534.71|23533.84|23533.84|0
1640875090000|2021-12-30 14:38:10|23534.57|23534.57|23534.92|23534.92|23535.23|23535.23|23534.56|23534.56|0
1640875100000|2021-12-30 14:38:20|23535.01|23535.01|23534.7|23534.7|23535.11|23535.11|23534.62|23534.62|0
1640875110000|2021-12-30 14:38:30|23534.81|23534.81|23534.52|23534.52|23534.84|23534.84|23534.47|23534.47|0
1640875120000|2021-12-30 14:38:40|23534.44|23534.44|23534.18|23534.18|23534.48|23534.48|23534.18|23534.18|0
1640875130000|2021-12-30 14:38:50|23534.17|23534.17|23532.68|23532.68|23534.17|23534.17|23532.55|23532.55|0
1640875140000|2021-12-30 14:39:00|23532.61|23532.61|23532.4|23532.4|23532.61|23532.61|23532.21|23532.21|0
1640875150000|2021-12-30 14:39:10|23532.43|23532.43|23532.81|23532.81|23532.81|23532.81|23532.33|23532.33|0
1640875160000|2021-12-30 14:39:20|23532.82|23532.82|23533.93|23533.93|23533.99|23533.99|23532.82|23532.82|0
1640875170000|2021-12-30 14:39:30|23534|23534|23534.38|23534.38|23534.38|23534.38|23534|23534|0
1640875180000|2021-12-30 14:39:40|23534.45|23534.45|23534.57|23534.57|23534.57|23534.57|23534.45|23534.45|0
1640875190000|2021-12-30 14:39:50|23534.64|23534.64|23534.11|23534.11|23534.64|23534.64|23534.11|23534.11|0
1640875200000|2021-12-30 14:40:00|23534.17|23534.17|23534.33|23534.33|23534.45|23534.45|23533.92|23533.92|0
1640875210000|2021-12-30 14:40:10|23534.29|23534.29|23534.38|23534.38|23534.38|23534.38|23534.09|23534.09|0
1640875220000|2021-12-30 14:40:20|23534.5|23534.5|23535.13|23535.13|23535.25|23535.25|23534.5|23534.5|0
1640875230000|2021-12-30 14:40:30|23534.99|23534.99|23534.59|23534.59|23535|23535|23534.57|23534.57|0
1640875240000|2021-12-30 14:40:40|23534.54|23534.54|23534.62|23534.62|23534.76|23534.76|23534.54|23534.54|0
1640875250000|2021-12-30 14:40:50|23534.7|23534.7|23535.2|23535.2|23535.2|23535.2|23534.7|23534.7|0
1640875260000|2021-12-30 14:41:00|23535.29|23535.29|23535.66|23535.66|23535.69|23535.69|23535.29|23535.29|0
1640875270000|2021-12-30 14:41:10|23535.59|23535.59|23535.43|23535.43|23535.66|23535.66|23535.25|23535.25|0
1640875280000|2021-12-30 14:41:20|23535.52|23535.52|23535.78|23535.78|23535.78|23535.78|23535.52|23535.52|0
1640875290000|2021-12-30 14:41:30|23535.72|23535.72|23535.3|23535.3|23536.09|23536.09|23535.3|23535.3|0
1640875300000|2021-12-30 14:41:40|23535.16|23535.16|23534|23534|23535.16|23535.16|23534|23534|0
1640875310000|2021-12-30 14:41:50|23533.89|23533.89|23533.65|23533.65|23534.15|23534.15|23533.09|23533.09|0
1640875320000|2021-12-30 14:42:00|23533.59|23533.59|23533.3|23533.3|23533.9|23533.9|23533.26|23533.26|0
1640875330000|2021-12-30 14:42:10|23533.46|23533.46|23532.58|23532.58|23533.46|23533.46|23532.58|23532.58|0
1640875340000|2021-12-30 14:42:20|23532.55|23532.55|23532.27|23532.27|23532.55|23532.55|23531.97|23531.97|0
1640875350000|2021-12-30 14:42:30|23532.23|23532.23|23532.09|23532.09|23532.29|23532.29|23531.96|23531.96|0
1640875360000|2021-12-30 14:42:40|23531.94|23531.94|23531|23531|23532.07|23532.07|23531|23531|0
1640875370000|2021-12-30 14:42:50|23530.95|23530.95|23531.07|23531.07|23531.4|23531.4|23530.95|23530.95|0
1640875380000|2021-12-30 14:43:00|23531.03|23531.03|23530.83|23530.83|23531.15|23531.15|23530.72|23530.72|0
1640875390000|2021-12-30 14:43:10|23530.88|23530.88|23530.25|23530.25|23530.88|23530.88|23530.25|23530.25|0
1640875400000|2021-12-30 14:43:20|23530.18|23530.18|23530.58|23530.58|23530.75|23530.75|23529.85|23529.85|0
1640875410000|2021-12-30 14:43:30|23530.62|23530.62|23529.77|23529.77|23530.76|23530.76|23529.77|23529.77|0
1640875420000|2021-12-30 14:43:40|23529.74|23529.74|23528.66|23528.66|23529.74|23529.74|23528.38|23528.38|0
1640875430000|2021-12-30 14:43:50|23528.71|23528.71|23527.49|23527.49|23528.71|23528.71|23527.49|23527.49|0
1640875440000|2021-12-30 14:44:00|23527.68|23527.68|23527.24|23527.24|23527.68|23527.68|23527.18|23527.18|0
1640875450000|2021-12-30 14:44:10|23527.11|23527.11|23526.63|23526.63|23527.11|23527.11|23526.63|23526.63|0
1640875460000|2021-12-30 14:44:20|23526.56|23526.56|23526.01|23526.01|23526.56|23526.56|23525.97|23525.97|0
1640875470000|2021-12-30 14:44:30|23525.91|23525.91|23524.51|23524.51|23525.91|23525.91|23524.51|23524.51|0
1640875480000|2021-12-30 14:44:40|23524.73|23524.73|23525.05|23525.05|23525.08|23525.08|23524.73|23524.73|0
1640875490000|2021-12-30 14:44:50|23525.12|23525.12|23524.9|23524.9|23525.12|23525.12|23524.9|23524.9|0
1640875500000|2021-12-30 14:45:00|23524.96|23524.96|23523.91|23523.91|23524.96|23524.96|23523.91|23523.91|0
1640875510000|2021-12-30 14:45:10|23523.95|23523.95|23524.25|23524.25|23524.27|23524.27|23523.8|23523.8|0
1640875520000|2021-12-30 14:45:20|23524.36|23524.36|23523.97|23523.97|23524.41|23524.41|23523.97|23523.97|0
1640875530000|2021-12-30 14:45:30|23523.82|23523.82|23523.59|23523.59|23524.12|23524.12|23523.59|23523.59|0
1640875540000|2021-12-30 14:45:40|23523.7|23523.7|23524.16|23524.16|23524.16|23524.16|23523.7|23523.7|0
1640875550000|2021-12-30 14:45:50|23524.01|23524.01|23524.05|23524.05|23524.05|23524.05|23523.96|23523.96|0
1640875560000|2021-12-30 14:46:00|23524.1|23524.1|23523.9|23523.9|23524.31|23524.31|23523.69|23523.69|0
1640875570000|2021-12-30 14:46:10|23523.79|23523.79|23522.75|23522.75|23523.79|23523.79|23522.75|23522.75|0
1640875580000|2021-12-30 14:46:20|23522.71|23522.71|23522.42|23522.42|23522.71|23522.71|23522.26|23522.26|0
1640875590000|2021-12-30 14:46:30|23522.4|23522.4|23521.6|23521.6|23522.51|23522.51|23521.47|23521.47|0
1640875600000|2021-12-30 14:46:40|23521.55|23521.55|23521.46|23521.46|23521.55|23521.55|23520.98|23520.98|0
1640875610000|2021-12-30 14:46:50|23521.51|23521.51|23521.09|23521.09|23521.51|23521.51|23521.09|23521.09|0
1640875620000|2021-12-30 14:47:00|23521.06|23521.06|23520.79|23520.79|23521.42|23521.42|23520.48|23520.48|0
1640875630000|2021-12-30 14:47:10|23520.19|23520.19|23518.27|23518.27|23520.19|23520.19|23518.27|23518.27|0
1640875640000|2021-12-30 14:47:20|23518.25|23518.25|23518.48|23518.48|23518.48|23518.48|23518.25|23518.25|0
1640875650000|2021-12-30 14:47:30|23518.6|23518.6|23517.67|23517.67|23518.6|23518.6|23517.67|23517.67|0
1640875660000|2021-12-30 14:47:40|23517.61|23517.61|23517.81|23517.81|23517.81|23517.81|23517.47|23517.47|0
1640875670000|2021-12-30 14:47:50|23517.74|23517.74|23517.82|23517.82|23518.01|23518.01|23517.74|23517.74|0
1640875680000|2021-12-30 14:48:00|23517.92|23517.92|23517.13|23517.13|23517.95|23517.95|23517.13|23517.13|0
1640875690000|2021-12-30 14:48:10|23517.27|23517.27|23518.07|23518.07|23518.07|23518.07|23516.91|23516.91|0
1640875700000|2021-12-30 14:48:20|23517.72|23517.72|23517.67|23517.67|23517.84|23517.84|23517.62|23517.62|0
1640875710000|2021-12-30 14:48:30|23517.47|23517.47|23517.52|23517.52|23517.56|23517.56|23517.45|23517.45|0
1640875720000|2021-12-30 14:48:40|23517.45|23517.45|23517.47|23517.47|23517.57|23517.57|23517.43|23517.43|0
1640875730000|2021-12-30 14:48:50|23517.4|23517.4|23517.46|23517.46|23517.6|23517.6|23517.4|23517.4|0
1640875740000|2021-12-30 14:49:00|23517.52|23517.52|23518|23518|23518.06|23518.06|23517.52|23517.52|0
1640875750000|2021-12-30 14:49:10|23517.94|23517.94|23517.69|23517.69|23517.95|23517.95|23517.59|23517.59|0
1640875760000|2021-12-30 14:49:20|23517.61|23517.61|23517.5|23517.5|23517.66|23517.66|23517.5|23517.5|0
1640875770000|2021-12-30 14:49:30|23517.4|23517.4|23516.8|23516.8|23517.5|23517.5|23516.8|23516.8|0
1640875780000|2021-12-30 14:49:40|23516.73|23516.73|23517.22|23517.22|23517.22|23517.22|23516.73|23516.73|0
1640875790000|2021-12-30 14:49:50|23517.35|23517.35|23517.48|23517.48|23517.57|23517.57|23517.23|23517.23|0
1640875800000|2021-12-30 14:50:00|23517.57|23517.57|23518.39|23518.39|23518.39|23518.39|23517.57|23517.57|0
1640875810000|2021-12-30 14:50:10|23518.43|23518.43|23519.27|23519.27|23519.27|23519.27|23518.43|23518.43|0
1640875820000|2021-12-30 14:50:20|23519.36|23519.36|23519.73|23519.73|23519.78|23519.78|23519.36|23519.36|0
1640875830000|2021-12-30 14:50:30|23520.04|23520.04|23520.54|23520.54|23520.54|23520.54|23519.94|23519.94|0
1640875840000|2021-12-30 14:50:40|23520.61|23520.61|23521.33|23521.33|23521.33|23521.33|23520.61|23520.61|0
1640875850000|2021-12-30 14:50:50|23521.55|23521.55|23521.68|23521.68|23521.68|23521.68|23521.55|23521.55|0
1640875860000|2021-12-30 14:51:00|23521.78|23521.78|23522.65|23522.65|23522.65|23522.65|23521.78|23521.78|0
1640875870000|2021-12-30 14:51:10|23522.6|23522.6|23523.07|23523.07|23523.07|23523.07|23522.56|23522.56|0
1640875880000|2021-12-30 14:51:20|23523.09|23523.09|23523.06|23523.06|23523.26|23523.26|23523.02|23523.02|0
1640875890000|2021-12-30 14:51:30|23523.27|23523.27|23523.6|23523.6|23523.77|23523.77|23523.09|23523.09|0
1640875900000|2021-12-30 14:51:40|23523.45|23523.45|23523.56|23523.56|23523.56|23523.56|23523.29|23523.29|0
1640875910000|2021-12-30 14:51:50|23523.5|23523.5|23522.93|23522.93|23523.5|23523.5|23522.93|23522.93|0
1640875920000|2021-12-30 14:52:00|23522.99|23522.99|23523.28|23523.28|23523.6|23523.6|23522.99|23522.99|0
1640875930000|2021-12-30 14:52:10|23523.23|23523.23|23523.18|23523.18|23523.57|23523.57|23523.18|23523.18|0
1640875940000|2021-12-30 14:52:20|23523.1|23523.1|23522.96|23522.96|23523.18|23523.18|23522.67|23522.67|0
1640875950000|2021-12-30 14:52:30|23523.01|23523.01|23523.54|23523.54|23523.54|23523.54|23522.96|23522.96|0
1640875960000|2021-12-30 14:52:40|23523.56|23523.56|23522.8|23522.8|23523.64|23523.64|23522.8|23522.8|0
1640875970000|2021-12-30 14:52:50|23522.87|23522.87|23523.11|23523.11|23523.11|23523.11|23522.78|23522.78|0
1640875980000|2021-12-30 14:53:00|23523.14|23523.14|23523.85|23523.85|23523.89|23523.89|23523.14|23523.14|0
1640875990000|2021-12-30 14:53:10|23524.14|23524.14|23524.19|23524.19|23524.33|23524.33|23524.11|23524.11|0
1640876000000|2021-12-30 14:53:20|23524.11|23524.11|23524.32|23524.32|23524.32|23524.32|23524.11|23524.11|0
1640876010000|2021-12-30 14:53:30|23524.39|23524.39|23524.86|23524.86|23524.86|23524.86|23524.39|23524.39|0
1640876020000|2021-12-30 14:53:40|23525.03|23525.03|23525.19|23525.19|23525.19|23525.19|23525.03|23525.03|0
1640876030000|2021-12-30 14:53:50|23525.57|23525.57|23525.89|23525.89|23525.89|23525.89|23525.57|23525.57|0
1640876040000|2021-12-30 14:54:00|23525.81|23525.81|23524.78|23524.78|23525.81|23525.81|23524.75|23524.75|0
1640876050000|2021-12-30 14:54:10|23524.69|23524.69|23525.28|23525.28|23525.28|23525.28|23524.63|23524.63|0
1640876060000|2021-12-30 14:54:20|23525.31|23525.31|23525.41|23525.41|23525.45|23525.45|23525.31|23525.31|0
1640876070000|2021-12-30 14:54:30|23525.33|23525.33|23525.52|23525.52|23525.71|23525.71|23525.23|23525.23|0
1640876080000|2021-12-30 14:54:40|23525.48|23525.48|23525.57|23525.57|23525.57|23525.57|23525.32|23525.32|0
1640876090000|2021-12-30 14:54:50|23525.47|23525.47|23525.45|23525.45|23525.54|23525.54|23525.45|23525.45|0
1640876100000|2021-12-30 14:55:00|23525.33|23525.33|23525.68|23525.68|23525.68|23525.68|23525.33|23525.33|0
1640876110000|2021-12-30 14:55:10|23525.65|23525.65|23525.8|23525.8|23525.8|23525.8|23525.27|23525.27|0
1640876120000|2021-12-30 14:55:20|23525.71|23525.71|23525.59|23525.59|23525.88|23525.88|23525.59|23525.59|0
1640876130000|2021-12-30 14:55:30|23525.47|23525.47|23525.22|23525.22|23525.56|23525.56|23525.15|23525.15|0
1640876140000|2021-12-30 14:55:40|23525.25|23525.25|23524.82|23524.82|23525.25|23525.25|23524.82|23524.82|0
1640876150000|2021-12-30 14:55:50|23524.75|23524.75|23525.07|23525.07|23525.07|23525.07|23524.6|23524.6|0
1640876160000|2021-12-30 14:56:00|23524.89|23524.89|23525.01|23525.01|23525.37|23525.37|23524.89|23524.89|0
1640876170000|2021-12-30 14:56:10|23525.07|23525.07|23524.51|23524.51|23525.13|23525.13|23524.51|23524.51|0
1640876180000|2021-12-30 14:56:20|23524.48|23524.48|23524.29|23524.29|23524.7|23524.7|23524.29|23524.29|0
1640876190000|2021-12-30 14:56:30|23524.2|23524.2|23521.84|23521.84|23524.2|23524.2|23521.84|23521.84|0
1640876200000|2021-12-30 14:56:40|23521.76|23521.76|23521.56|23521.56|23521.8|23521.8|23521.53|23521.53|0
1640876210000|2021-12-30 14:56:50|23521.52|23521.52|23521.41|23521.41|23521.52|23521.52|23521.34|23521.34|0
1640876220000|2021-12-30 14:57:00|23521.51|23521.51|23521.63|23521.63|23521.79|23521.79|23521.42|23521.42|0
1640876230000|2021-12-30 14:57:10|23521.75|23521.75|23521.74|23521.74|23521.96|23521.96|23521.74|23521.74|0
1640876240000|2021-12-30 14:57:20|23521.72|23521.72|23521.77|23521.77|23521.78|23521.78|23521.55|23521.55|0
1640876250000|2021-12-30 14:57:30|23521.83|23521.83|23521.85|23521.85|23521.99|23521.99|23521.76|23521.76|0
1640876260000|2021-12-30 14:57:40|23521.92|23521.92|23521.26|23521.26|23521.92|23521.92|23521.23|23521.23|0
1640876270000|2021-12-30 14:57:50|23521.24|23521.24|23520.66|23520.66|23521.24|23521.24|23520.66|23520.66|0
1640876280000|2021-12-30 14:58:00|23520.75|23520.75|23520.16|23520.16|23520.75|23520.75|23520.05|23520.05|0
1640876290000|2021-12-30 14:58:10|23519.86|23519.86|23519.46|23519.46|23519.93|23519.93|23519.39|23519.39|0
1640876300000|2021-12-30 14:58:20|23519.5|23519.5|23519.55|23519.55|23519.55|23519.55|23519.26|23519.26|0
1640876310000|2021-12-30 14:58:30|23519.3|23519.3|23519.84|23519.84|23519.84|23519.84|23519.3|23519.3|0
1640876320000|2021-12-30 14:58:40|23519.77|23519.77|23519.8|23519.8|23519.87|23519.87|23519.77|23519.77|0
1640876330000|2021-12-30 14:58:50|23519.76|23519.76|23519.27|23519.27|23519.76|23519.76|23519.19|23519.19|0
1640876340000|2021-12-30 14:59:00|23519.38|23519.38|23519.06|23519.06|23519.38|23519.38|23518.94|23518.94|0
1640876350000|2021-12-30 14:59:10|23519.09|23519.09|23519.1|23519.1|23519.26|23519.26|23519.05|23519.05|0
1640876360000|2021-12-30 14:59:20|23519.08|23519.08|23518.75|23518.75|23519.26|23519.26|23518.75|23518.75|0
1640876370000|2021-12-30 14:59:30|23518.68|23518.68|23518.14|23518.14|23518.68|23518.68|23518.14|23518.14|0
1640876380000|2021-12-30 14:59:40|23518.16|23518.16|23518.29|23518.29|23518.29|23518.29|23517.96|23517.96|0
1640876390000|2021-12-30 14:59:50|23518.14|23518.14|23516.59|23516.59|23518.14|23518.14|23516.59|23516.59|0
1640876400000|2021-12-30 15:00:00|23516.44|23516.44|23516.75|23516.75|23517.04|23517.04|23516.41|23516.41|0
1640876410000|2021-12-30 15:00:10|23516.63|23516.63|23516.23|23516.23|23516.63|23516.63|23516.23|23516.23|0
1640876420000|2021-12-30 15:00:20|23516.16|23516.16|23515.66|23515.66|23516.16|23516.16|23515.66|23515.66|0
1640876430000|2021-12-30 15:00:30|23515.51|23515.51|23515.32|23515.32|23515.69|23515.69|23515.22|23515.22|0
1640876440000|2021-12-30 15:00:40|23515.43|23515.43|23515.45|23515.45|23515.6|23515.6|23515.3|23515.3|0
1640876450000|2021-12-30 15:00:50|23515.58|23515.58|23515.44|23515.44|23515.58|23515.58|23515.44|23515.44|0
1640876460000|2021-12-30 15:01:00|23515.39|23515.39|23515.67|23515.67|23515.76|23515.76|23515.22|23515.22|0
1640876470000|2021-12-30 15:01:10|23515.74|23515.74|23515.73|23515.73|23515.74|23515.74|23515.56|23515.56|0
1640876480000|2021-12-30 15:01:20|23515.66|23515.66|23515.47|23515.47|23515.66|23515.66|23515.41|23515.41|0
1640876490000|2021-12-30 15:01:30|23515.56|23515.56|23515.63|23515.63|23515.75|23515.75|23515.56|23515.56|0
1640876500000|2021-12-30 15:01:40|23515.59|23515.59|23515.69|23515.69|23515.78|23515.78|23515.49|23515.49|0
1640876510000|2021-12-30 15:01:50|23515.76|23515.76|23515.98|23515.98|23515.98|23515.98|23515.76|23515.76|0
1640876520000|2021-12-30 15:02:00|23515.85|23515.85|23515.53|23515.53|23515.89|23515.89|23515.43|23515.43|0
1640876530000|2021-12-30 15:02:10|23515.41|23515.41|23515.42|23515.42|23515.7|23515.7|23515.3|23515.3|0
1640876540000|2021-12-30 15:02:20|23515.47|23515.47|23515.62|23515.62|23515.72|23515.72|23515.41|23515.41|0
1640876550000|2021-12-30 15:02:30|23515.69|23515.69|23514.74|23514.74|23515.83|23515.83|23514.74|23514.74|0
1640876560000|2021-12-30 15:02:40|23514.63|23514.63|23514.57|23514.57|23514.82|23514.82|23514.34|23514.34|0
1640876570000|2021-12-30 15:02:50|23514.64|23514.64|23515.16|23515.16|23515.16|23515.16|23514.6|23514.6|0
1640876580000|2021-12-30 15:03:00|23515.1|23515.1|23515.52|23515.52|23515.52|23515.52|23514.77|23514.77|0
1640876590000|2021-12-30 15:03:10|23515.51|23515.51|23515.74|23515.74|23515.74|23515.74|23515.43|23515.43|0
1640876600000|2021-12-30 15:03:20|23515.7|23515.7|23516.04|23516.04|23516.04|23516.04|23515.66|23515.66|0
1640876610000|2021-12-30 15:03:30|23515.99|23515.99|23516.35|23516.35|23516.35|23516.35|23515.99|23515.99|0
1640876620000|2021-12-30 15:03:40|23516.27|23516.27|23516.62|23516.62|23516.62|23516.62|23516.23|23516.23|0
1640876630000|2021-12-30 15:03:50|23516.75|23516.75|23516.68|23516.68|23516.87|23516.87|23516.38|23516.38|0
1640876640000|2021-12-30 15:04:00|23516.61|23516.61|23516.34|23516.34|23516.61|23516.61|23516.27|23516.27|0
1640876650000|2021-12-30 15:04:10|23516.85|23516.85|23517.06|23517.06|23517.06|23517.06|23516.85|23516.85|0
1640876660000|2021-12-30 15:04:20|23517.12|23517.12|23517.24|23517.24|23517.37|23517.37|23517.12|23517.12|0
1640876670000|2021-12-30 15:04:30|23517.26|23517.26|23517.23|23517.23|23517.44|23517.44|23517.23|23517.23|0
1640876680000|2021-12-30 15:04:40|23517.38|23517.38|23517.66|23517.66|23517.66|23517.66|23517.38|23517.38|0
1640876690000|2021-12-30 15:04:50|23517.59|23517.59|23517.73|23517.73|23517.73|23517.73|23517.48|23517.48|0
1640876700000|2021-12-30 15:05:00|23517.67|23517.67|23517.24|23517.24|23517.67|23517.67|23517.24|23517.24|0
1640876710000|2021-12-30 15:05:10|23517.18|23517.18|23516.37|23516.37|23517.21|23517.21|23516.37|23516.37|0
1640876720000|2021-12-30 15:05:20|23516.29|23516.29|23517|23517|23517.02|23517.02|23516.29|23516.29|0
1640876730000|2021-12-30 15:05:30|23517.25|23517.25|23517.13|23517.13|23517.45|23517.45|23517.06|23517.06|0
1640876740000|2021-12-30 15:05:40|23517.23|23517.23|23517.65|23517.65|23517.65|23517.65|23517.23|23517.23|0
1640876750000|2021-12-30 15:05:50|23517.59|23517.59|23518.2|23518.2|23518.2|23518.2|23517.54|23517.54|0
1640876760000|2021-12-30 15:06:00|23518.31|23518.31|23519.39|23519.39|23519.39|23519.39|23518.31|23518.31|0
1640876770000|2021-12-30 15:06:10|23519.46|23519.46|23520.72|23520.72|23520.72|23520.72|23519.46|23519.46|0
1640876780000|2021-12-30 15:06:20|23520.79|23520.79|23520.84|23520.84|23521.08|23521.08|23520.79|23520.79|0
1640876790000|2021-12-30 15:06:30|23520.95|23520.95|23520.92|23520.92|23521.22|23521.22|23520.92|23520.92|0
1640876800000|2021-12-30 15:06:40|23520.86|23520.86|23520.94|23520.94|23521.11|23521.11|23520.85|23520.85|0
1640876810000|2021-12-30 15:06:50|23520.98|23520.98|23520.74|23520.74|23520.98|23520.98|23520.74|23520.74|0
1640876820000|2021-12-30 15:07:00|23520.84|23520.84|23521.25|23521.25|23521.25|23521.25|23520.84|23520.84|0
1640876830000|2021-12-30 15:07:10|23521.43|23521.43|23521.46|23521.46|23521.46|23521.46|23521.35|23521.35|0
1640876840000|2021-12-30 15:07:20|23521.61|23521.61|23521.2|23521.2|23521.73|23521.73|23521.2|23521.2|0
1640876850000|2021-12-30 15:07:30|23521.3|23521.3|23521.8|23521.8|23521.83|23521.83|23521.28|23521.28|0
1640876860000|2021-12-30 15:07:40|23521.86|23521.86|23521.58|23521.58|23521.86|23521.86|23521.58|23521.58|0
1640876870000|2021-12-30 15:07:50|23521.59|23521.59|23522.32|23522.32|23522.34|23522.34|23521.59|23521.59|0
1640876880000|2021-12-30 15:08:00|23522.64|23522.64|23523|23523|23523|23523|23522.22|23522.22|0
1640876890000|2021-12-30 15:08:10|23523.05|23523.05|23523.07|23523.07|23523.07|23523.07|23522.93|23522.93|0
1640876900000|2021-12-30 15:08:20|23523.14|23523.14|23523.81|23523.81|23523.81|23523.81|23523.14|23523.14|0
1640876910000|2021-12-30 15:08:30|23523.84|23523.84|23524.2|23524.2|23524.3|23524.3|23523.65|23523.65|0
1640876920000|2021-12-30 15:08:40|23524.18|23524.18|23524.42|23524.42|23524.61|23524.61|23524.18|23524.18|0
1640876930000|2021-12-30 15:08:50|23524.5|23524.5|23524.71|23524.71|23524.71|23524.71|23524.5|23524.5|0
1640876940000|2021-12-30 15:09:00|23524.87|23524.87|23524.89|23524.89|23524.92|23524.92|23524.4|23524.4|0
1640876950000|2021-12-30 15:09:10|23524.86|23524.86|23524.55|23524.55|23525.03|23525.03|23524.55|23524.55|0
1640876960000|2021-12-30 15:09:20|23524.58|23524.58|23524.74|23524.74|23524.74|23524.74|23524.53|23524.53|0
1640876970000|2021-12-30 15:09:30|23524.93|23524.93|23524.92|23524.92|23525.02|23525.02|23524.91|23524.91|0
1640876980000|2021-12-30 15:09:40|23524.96|23524.96|23525.51|23525.51|23525.51|23525.51|23524.96|23524.96|0
1640876990000|2021-12-30 15:09:50|23525.5|23525.5|23525.41|23525.41|23525.5|23525.5|23525.33|23525.33|0
1640877000000|2021-12-30 15:10:00|23525.44|23525.44|23524.98|23524.98|23525.44|23525.44|23524.98|23524.98|0
1640877010000|2021-12-30 15:10:10|23524.93|23524.93|23524.69|23524.69|23525.11|23525.11|23524.69|23524.69|0
1640877020000|2021-12-30 15:10:20|23524.84|23524.84|23524.75|23524.75|23525.08|23525.08|23524.75|23524.75|0
1640877030000|2021-12-30 15:10:30|23524.78|23524.78|23524.78|23524.78|23524.84|23524.84|23524.43|23524.43|0
1640877040000|2021-12-30 15:10:40|23524.85|23524.85|23524.85|23524.85|23524.85|23524.85|23524.52|23524.52|0
1640877050000|2021-12-30 15:10:50|23524.89|23524.89|23524.69|23524.69|23524.89|23524.89|23524.59|23524.59|0
1640877060000|2021-12-30 15:11:00|23524.59|23524.59|23524.28|23524.28|23524.67|23524.67|23524.28|23524.28|0
1640877070000|2021-12-30 15:11:10|23524.09|23524.09|23523.94|23523.94|23524.09|23524.09|23523.85|23523.85|0
1640877080000|2021-12-30 15:11:20|23523.92|23523.92|23523.99|23523.99|23524.01|23524.01|23523.86|23523.86|0
1640877090000|2021-12-30 15:11:30|23523.91|23523.91|23523.72|23523.72|23524.17|23524.17|23523.72|23523.72|0
1640877100000|2021-12-30 15:11:40|23523.67|23523.67|23523.24|23523.24|23523.67|23523.67|23523.19|23523.19|0
1640877110000|2021-12-30 15:11:50|23523.1|23523.1|23523.17|23523.17|23523.54|23523.54|23523.1|23523.1|0
1640877120000|2021-12-30 15:12:00|23523.15|23523.15|23522.79|23522.79|23523.22|23523.22|23522.76|23522.76|0
1640877130000|2021-12-30 15:12:10|23522.85|23522.85|23522.91|23522.91|23522.96|23522.96|23522.71|23522.71|0
1640877140000|2021-12-30 15:12:20|23522.84|23522.84|23522.3|23522.3|23522.84|23522.84|23522.3|23522.3|0
1640877150000|2021-12-30 15:12:30|23522.17|23522.17|23521.85|23521.85|23522.2|23522.2|23521.78|23521.78|0
1640877160000|2021-12-30 15:12:40|23521.67|23521.67|23521.31|23521.31|23521.67|23521.67|23521.18|23521.18|0
1640877170000|2021-12-30 15:12:50|23521.33|23521.33|23521.45|23521.45|23521.45|23521.45|23521.24|23521.24|0
1640877180000|2021-12-30 15:13:00|23521.5|23521.5|23521.22|23521.22|23521.5|23521.5|23521.19|23521.19|0
1640877190000|2021-12-30 15:13:10|23521.47|23521.47|23521.06|23521.06|23521.47|23521.47|23521.06|23521.06|0
1640877200000|2021-12-30 15:13:20|23521.03|23521.03|23520.72|23520.72|23521.03|23521.03|23520.72|23520.72|0
1640877210000|2021-12-30 15:13:30|23520.66|23520.66|23520.09|23520.09|23520.66|23520.66|23520.09|23520.09|0
1640877220000|2021-12-30 15:13:40|23520.04|23520.04|23519.44|23519.44|23520.29|23520.29|23519.44|23519.44|0
1640877230000|2021-12-30 15:13:50|23519.39|23519.39|23518.25|23518.25|23519.39|23519.39|23518.25|23518.25|0
1640877240000|2021-12-30 15:14:00|23518.17|23518.17|23518.13|23518.13|23518.22|23518.22|23517.78|23517.78|0
1640877250000|2021-12-30 15:14:10|23518.11|23518.11|23517.74|23517.74|23518.16|23518.16|23517.69|23517.69|0
1640877260000|2021-12-30 15:14:20|23517.77|23517.77|23518.02|23518.02|23518.09|23518.09|23517.77|23517.77|0
1640877270000|2021-12-30 15:14:30|23517.78|23517.78|23517.39|23517.39|23517.78|23517.78|23517.35|23517.35|0
1640877280000|2021-12-30 15:14:40|23517.35|23517.35|23517.18|23517.18|23517.36|23517.36|23517.18|23517.18|0
1640877290000|2021-12-30 15:14:50|23517.14|23517.14|23517.14|23517.14|23517.14|23517.14|23516.96|23516.96|0
1640877300000|2021-12-30 15:15:00|23517.2|23517.2|23517.14|23517.14|23517.38|23517.38|23517.14|23517.14|0
1640877310000|2021-12-30 15:15:10|23517.02|23517.02|23517.01|23517.01|23517.06|23517.06|23516.66|23516.66|0
1640877320000|2021-12-30 15:15:20|23517.13|23517.13|23517.06|23517.06|23517.23|23517.23|23517.06|23517.06|0
1640877330000|2021-12-30 15:15:30|23517.15|23517.15|23517.19|23517.19|23517.19|23517.19|23517.15|23517.15|0
1640877340000|2021-12-30 15:15:40|23517.11|23517.11|23517.18|23517.18|23517.29|23517.29|23517.11|23517.11|0
1640877350000|2021-12-30 15:15:50|23517.33|23517.33|23517.2|23517.2|23517.33|23517.33|23517.05|23517.05|0
1640877360000|2021-12-30 15:16:00|23517.27|23517.27|23517.33|23517.33|23517.51|23517.51|23517.27|23517.27|0
1640877370000|2021-12-30 15:16:10|23517.37|23517.37|23517.31|23517.31|23517.41|23517.41|23517.23|23517.23|0
1640877380000|2021-12-30 15:16:20|23517.33|23517.33|23517.36|23517.36|23517.59|23517.59|23517.33|23517.33|0
1640877390000|2021-12-30 15:16:30|23517.5|23517.5|23517.76|23517.76|23517.76|23517.76|23517.5|23517.5|0
1640877400000|2021-12-30 15:16:40|23517.79|23517.79|23517.91|23517.91|23517.94|23517.94|23517.78|23517.78|0
1640877410000|2021-12-30 15:16:50|23517.98|23517.98|23518.1|23518.1|23518.35|23518.35|23517.98|23517.98|0
1640877420000|2021-12-30 15:17:00|23518.2|23518.2|23518.66|23518.66|23518.67|23518.67|23518.2|23518.2|0
1640877430000|2021-12-30 15:17:10|23518.75|23518.75|23518.55|23518.55|23518.75|23518.75|23518.55|23518.55|0
1640877440000|2021-12-30 15:17:20|23518.65|23518.65|23518.14|23518.14|23518.65|23518.65|23518.14|23518.14|0
1640877450000|2021-12-30 15:17:30|23518.27|23518.27|23518.24|23518.24|23518.37|23518.37|23518.24|23518.24|0
1640877460000|2021-12-30 15:17:40|23518.32|23518.32|23518.35|23518.35|23518.43|23518.43|23518.32|23518.32|0
1640877470000|2021-12-30 15:17:50|23518.54|23518.54|23518.4|23518.4|23518.54|23518.54|23518.4|23518.4|0
1640877480000|2021-12-30 15:18:00|23518.29|23518.29|23518.35|23518.35|23518.37|23518.37|23518.18|23518.18|0
1640877490000|2021-12-30 15:18:10|23518.31|23518.31|23518.11|23518.11|23518.31|23518.31|23517.86|23517.86|0
1640877500000|2021-12-30 15:18:20|23518.24|23518.24|23517.86|23517.86|23518.29|23518.29|23517.86|23517.86|0
1640877510000|2021-12-30 15:18:30|23517.94|23517.94|23518.19|23518.19|23518.19|23518.19|23517.94|23517.94|0
1640877520000|2021-12-30 15:18:40|23518.16|23518.16|23518.45|23518.45|23518.45|23518.45|23518.16|23518.16|0
1640877530000|2021-12-30 15:18:50|23518.52|23518.52|23518.68|23518.68|23518.68|23518.68|23518.4|23518.4|0
1640877540000|2021-12-30 15:19:00|23518.55|23518.55|23518.76|23518.76|23518.76|23518.76|23518.34|23518.34|0
1640877550000|2021-12-30 15:19:10|23518.83|23518.83|23518.9|23518.9|23518.99|23518.99|23518.73|23518.73|0
1640877560000|2021-12-30 15:19:20|23518.98|23518.98|23519.49|23519.49|23519.49|23519.49|23518.93|23518.93|0
1640877570000|2021-12-30 15:19:30|23519.58|23519.58|23519.79|23519.79|23519.83|23519.83|23519.58|23519.58|0
1640877580000|2021-12-30 15:19:40|23519.86|23519.86|23520.51|23520.51|23520.51|23520.51|23519.84|23519.84|0
1640877590000|2021-12-30 15:19:50|23520.6|23520.6|23520.32|23520.32|23520.63|23520.63|23520.32|23520.32|0
1640877600000|2021-12-30 15:20:00|23520.38|23520.38|23520.47|23520.47|23520.5|23520.5|23520.35|23520.35|0
1640877610000|2021-12-30 15:20:10|23520.35|23520.35|23521.28|23521.28|23521.28|23521.28|23520.35|23520.35|0
1640877620000|2021-12-30 15:20:20|23521.34|23521.34|23521.4|23521.4|23521.44|23521.44|23521.34|23521.34|0
1640877630000|2021-12-30 15:20:30|23521.51|23521.51|23521.46|23521.46|23521.62|23521.62|23521.46|23521.46|0
1640877640000|2021-12-30 15:20:40|23521.53|23521.53|23521.43|23521.43|23521.53|23521.53|23521.34|23521.34|0
1640877650000|2021-12-30 15:20:50|23521.38|23521.38|23521.38|23521.38|23521.38|23521.38|23521.38|23521.38|0
1640877660000|2021-12-30 15:21:00|23521.27|23521.27|23520.67|23520.67|23521.58|23521.58|23520.67|23520.67|0
1640877670000|2021-12-30 15:21:10|23520.64|23520.64|23520.25|23520.25|23520.79|23520.79|23520.25|23520.25|0
1640877680000|2021-12-30 15:21:20|23520.19|23520.19|23519.97|23519.97|23520.19|23520.19|23519.89|23519.89|0
1640877690000|2021-12-30 15:21:30|23520.08|23520.08|23520.01|23520.01|23520.11|23520.11|23519.92|23519.92|0
1640877700000|2021-12-30 15:21:40|23520.14|23520.14|23520.11|23520.11|23520.2|23520.2|23520.07|23520.07|0
1640877710000|2021-12-30 15:21:50|23520.14|23520.14|23519.99|23519.99|23520.17|23520.17|23519.96|23519.96|0
1640877720000|2021-12-30 15:22:00|23520.08|23520.08|23519.48|23519.48|23520.18|23520.18|23519.48|23519.48|0
1640877730000|2021-12-30 15:22:10|23519.44|23519.44|23519.74|23519.74|23519.74|23519.74|23519.31|23519.31|0
1640877740000|2021-12-30 15:22:20|23519.77|23519.77|23519.65|23519.65|23519.95|23519.95|23519.6|23519.6|0
1640877750000|2021-12-30 15:22:30|23519.63|23519.63|23519.63|23519.63|23519.71|23519.71|23519.63|23519.63|0
1640877760000|2021-12-30 15:22:40|23519.69|23519.69|23519.68|23519.68|23519.76|23519.76|23519.68|23519.68|0
1640877770000|2021-12-30 15:22:50|23519.77|23519.77|23520.11|23520.11|23520.13|23520.13|23519.77|23519.77|0
1640877780000|2021-12-30 15:23:00|23520.02|23520.02|23520.15|23520.15|23520.15|23520.15|23519.93|23519.93|0
1640877790000|2021-12-30 15:23:10|23520.22|23520.22|23520.06|23520.06|23520.22|23520.22|23519.91|23519.91|0
1640877800000|2021-12-30 15:23:20|23520.36|23520.36|23520.79|23520.79|23520.84|23520.84|23520.36|23520.36|0
1640877810000|2021-12-30 15:23:30|23520.75|23520.75|23520.21|23520.21|23520.81|23520.81|23520.21|23520.21|0
1640877820000|2021-12-30 15:23:40|23520.29|23520.29|23520.13|23520.13|23520.31|23520.31|23520.11|23520.11|0
1640877830000|2021-12-30 15:23:50|23520.18|23520.18|23520.1|23520.1|23520.28|23520.28|23520.1|23520.1|0
1640877840000|2021-12-30 15:24:00|23519.98|23519.98|23519.77|23519.77|23520.05|23520.05|23519.77|23519.77|0
1640877850000|2021-12-30 15:24:10|23519.74|23519.74|23520|23520|23520|23520|23519.7|23519.7|0
1640877860000|2021-12-30 15:24:20|23519.94|23519.94|23519.94|23519.94|23519.94|23519.94|23519.94|23519.94|0
1640877870000|2021-12-30 15:24:30|23519.83|23519.83|23519.22|23519.22|23519.91|23519.91|23519.22|23519.22|0
1640877880000|2021-12-30 15:24:40|23519.08|23519.08|23519.06|23519.06|23519.12|23519.12|23519|23519|0
1640877890000|2021-12-30 15:24:50|23519.33|23519.33|23519.82|23519.82|23519.82|23519.82|23519.33|23519.33|0
1640877900000|2021-12-30 15:25:00|23519.56|23519.56|23519.94|23519.94|23519.98|23519.98|23519.52|23519.52|0
1640877910000|2021-12-30 15:25:10|23519.96|23519.96|23519.97|23519.97|23520.42|23520.42|23519.75|23519.75|0
1640877920000|2021-12-30 15:25:20|23519.85|23519.85|23520.03|23520.03|23520.03|23520.03|23519.77|23519.77|0
1640877930000|2021-12-30 15:25:30|23520.06|23520.06|23519.95|23519.95|23520.06|23520.06|23519.94|23519.94|0
1640877940000|2021-12-30 15:25:40|23520.06|23520.06|23519.77|23519.77|23520.13|23520.13|23519.77|23519.77|0
1640877950000|2021-12-30 15:25:50|23519.79|23519.79|23520.18|23520.18|23520.18|23520.18|23519.79|23519.79|0
1640877960000|2021-12-30 15:26:00|23520.08|23520.08|23519.89|23519.89|23520.08|23520.08|23519.68|23519.68|0
1640877970000|2021-12-30 15:26:10|23519.94|23519.94|23520.25|23520.25|23520.25|23520.25|23519.74|23519.74|0
1640877980000|2021-12-30 15:26:20|23520.31|23520.31|23520.64|23520.64|23520.64|23520.64|23520.25|23520.25|0
1640877990000|2021-12-30 15:26:30|23520.75|23520.75|23520.8|23520.8|23520.87|23520.87|23520.7|23520.7|0
1640878000000|2021-12-30 15:26:40|23520.74|23520.74|23520.89|23520.89|23520.94|23520.94|23520.71|23520.71|0
1640878010000|2021-12-30 15:26:50|23520.81|23520.81|23520.96|23520.96|23520.96|23520.96|23520.7|23520.7|0
1640878020000|2021-12-30 15:27:00|23520.91|23520.91|23520.86|23520.86|23520.93|23520.93|23520.64|23520.64|0
1640878030000|2021-12-30 15:27:10|23520.95|23520.95|23521.12|23521.12|23521.19|23521.19|23520.92|23520.92|0
1640878040000|2021-12-30 15:27:20|23521.19|23521.19|23521.3|23521.3|23521.36|23521.36|23521.01|23521.01|0
1640878050000|2021-12-30 15:27:30|23521.33|23521.33|23521.63|23521.63|23521.69|23521.69|23521.33|23521.33|0
1640878060000|2021-12-30 15:27:40|23521.71|23521.71|23521.44|23521.44|23521.81|23521.81|23521.44|23521.44|0
1640878070000|2021-12-30 15:27:50|23521.58|23521.58|23521.53|23521.53|23521.58|23521.58|23521.4|23521.4|0
1640878080000|2021-12-30 15:28:00|23521.5|23521.5|23521.88|23521.88|23521.88|23521.88|23521.44|23521.44|0
1640878090000|2021-12-30 15:28:10|23522.01|23522.01|23522.57|23522.57|23522.57|23522.57|23522.01|23522.01|0
1640878100000|2021-12-30 15:28:20|23522.76|23522.76|23522.78|23522.78|23522.92|23522.92|23522.67|23522.67|0
1640878110000|2021-12-30 15:28:30|23522.81|23522.81|23522.27|23522.27|23522.95|23522.95|23522.27|23522.27|0
1640878120000|2021-12-30 15:28:40|23522.34|23522.34|23522.05|23522.05|23522.34|23522.34|23521.99|23521.99|0
1640878130000|2021-12-30 15:28:50|23522.02|23522.02|23521.49|23521.49|23522.02|23522.02|23521.41|23521.41|0
1640878140000|2021-12-30 15:29:00|23521.57|23521.57|23521.71|23521.71|23521.84|23521.84|23521.43|23521.43|0
1640878150000|2021-12-30 15:29:10|23521.79|23521.79|23521.72|23521.72|23521.84|23521.84|23521.64|23521.64|0
1640878160000|2021-12-30 15:29:20|23521.86|23521.86|23522.14|23522.14|23522.27|23522.27|23521.86|23521.86|0
1640878170000|2021-12-30 15:29:30|23522.16|23522.16|23522.56|23522.56|23522.56|23522.56|23522.16|23522.16|0
1640878180000|2021-12-30 15:29:40|23522.42|23522.42|23522.34|23522.34|23522.57|23522.57|23522.34|23522.34|0
1640878190000|2021-12-30 15:29:50|23522.28|23522.28|23522.19|23522.19|23522.35|23522.35|23522.19|23522.19|0
1640878200000|2021-12-30 15:30:00|23522.24|23522.24|23522.67|23522.67|23522.78|23522.78|23522.21|23522.21|0
1640878210000|2021-12-30 15:30:10|23522.73|23522.73|23523.33|23523.33|23523.33|23523.33|23522.31|23522.31|0
1640878220000|2021-12-30 15:30:20|23523.26|23523.26|23524.27|23524.27|23524.27|23524.27|23523.18|23523.18|0
1640878230000|2021-12-30 15:30:30|23524.29|23524.29|23524.13|23524.13|23524.59|23524.59|23524.13|23524.13|0
1640878240000|2021-12-30 15:30:40|23524.07|23524.07|23524.38|23524.38|23524.47|23524.47|23523.99|23523.99|0
1640878250000|2021-12-30 15:30:50|23524.37|23524.37|23524.11|23524.11|23524.37|23524.37|23524.04|23524.04|0
1640878260000|2021-12-30 15:31:00|23524.23|23524.23|23525|23525|23525|23525|23524.23|23524.23|0
1640878270000|2021-12-30 15:31:10|23525.04|23525.04|23525.15|23525.15|23525.39|23525.39|23525.04|23525.04|0
1640878280000|2021-12-30 15:31:20|23525.23|23525.23|23525.6|23525.6|23525.6|23525.6|23525.23|23525.23|0
1640878290000|2021-12-30 15:31:30|23525.87|23525.87|23526.45|23526.45|23526.45|23526.45|23525.87|23525.87|0
1640878300000|2021-12-30 15:31:40|23526.5|23526.5|23526.64|23526.64|23526.67|23526.67|23526.5|23526.5|0
1640878310000|2021-12-30 15:31:50|23526.86|23526.86|23526.43|23526.43|23526.88|23526.88|23526.43|23526.43|0
1640878320000|2021-12-30 15:32:00|23526.41|23526.41|23526.54|23526.54|23526.86|23526.86|23526|23526|0
1640878330000|2021-12-30 15:32:10|23526.57|23526.57|23526.22|23526.22|23526.64|23526.64|23526.16|23526.16|0
1640878340000|2021-12-30 15:32:20|23526.14|23526.14|23525.93|23525.93|23526.14|23526.14|23525.82|23525.82|0
1640878350000|2021-12-30 15:32:30|23525.94|23525.94|23525.99|23525.99|23526|23526|23525.8|23525.8|0
1640878360000|2021-12-30 15:32:40|23526.05|23526.05|23525.82|23525.82|23526.19|23526.19|23525.79|23525.79|0
1640878370000|2021-12-30 15:32:50|23525.93|23525.93|23526.67|23526.67|23526.67|23526.67|23525.85|23525.85|0
1640878380000|2021-12-30 15:33:00|23526.96|23526.96|23527.28|23527.28|23527.34|23527.34|23526.76|23526.76|0
1640878390000|2021-12-30 15:33:10|23527.38|23527.38|23526.98|23526.98|23527.64|23527.64|23526.95|23526.95|0
1640878400000|2021-12-30 15:33:20|23526.93|23526.93|23526.87|23526.87|23526.93|23526.93|23526.79|23526.79|0
1640878410000|2021-12-30 15:33:30|23526.96|23526.96|23526.63|23526.63|23526.96|23526.96|23526.63|23526.63|0
1640878420000|2021-12-30 15:33:40|23526.6|23526.6|23527.26|23527.26|23527.26|23527.26|23526.6|23526.6|0
1640878430000|2021-12-30 15:33:50|23527.36|23527.36|23527.84|23527.84|23527.84|23527.84|23527.36|23527.36|0
1640878440000|2021-12-30 15:34:00|23527.92|23527.92|23528.47|23528.47|23528.47|23528.47|23527.89|23527.89|0
1640878450000|2021-12-30 15:34:10|23528.58|23528.58|23528.83|23528.83|23528.83|23528.83|23528.58|23528.58|0
1640878460000|2021-12-30 15:34:20|23528.89|23528.89|23529.36|23529.36|23529.55|23529.55|23528.89|23528.89|0
1640878470000|2021-12-30 15:34:30|23529.45|23529.45|23529.76|23529.76|23529.76|23529.76|23529.36|23529.36|0
1640878480000|2021-12-30 15:34:40|23529.87|23529.87|23530.33|23530.33|23530.33|23530.33|23529.87|23529.87|0
1640878490000|2021-12-30 15:34:50|23530.43|23530.43|23530.36|23530.36|23530.61|23530.61|23530.23|23530.23|0
1640878500000|2021-12-30 15:35:00|23530.72|23530.72|23531.18|23531.18|23531.5|23531.5|23530.72|23530.72|0
1640878510000|2021-12-30 15:35:10|23530.94|23530.94|23531.33|23531.33|23531.38|23531.38|23530.94|23530.94|0
1640878520000|2021-12-30 15:35:20|23531.28|23531.28|23531.18|23531.18|23531.28|23531.28|23531.16|23531.16|0
1640878530000|2021-12-30 15:35:30|23531.11|23531.11|23530.54|23530.54|23531.19|23531.19|23530.54|23530.54|0
1640878540000|2021-12-30 15:35:40|23530.53|23530.53|23530.66|23530.66|23530.66|23530.66|23530.53|23530.53|0
1640878550000|2021-12-30 15:35:50|23530.82|23530.82|23530.14|23530.14|23530.95|23530.95|23530.14|23530.14|0
1640878560000|2021-12-30 15:36:00|23530.04|23530.04|23530.17|23530.17|23530.2|23530.2|23529.78|23529.78|0
1640878570000|2021-12-30 15:36:10|23530.27|23530.27|23530.33|23530.33|23530.52|23530.52|23530.21|23530.21|0
1640878580000|2021-12-30 15:36:20|23530.38|23530.38|23530.63|23530.63|23530.63|23530.63|23530.38|23530.38|0
1640878590000|2021-12-30 15:36:30|23530.66|23530.66|23530.19|23530.19|23530.66|23530.66|23530.19|23530.19|0
1640878600000|2021-12-30 15:36:40|23530.37|23530.37|23530.38|23530.38|23530.43|23530.43|23530.18|23530.18|0
1640878610000|2021-12-30 15:36:50|23530.41|23530.41|23530.52|23530.52|23530.54|23530.54|23530.41|23530.41|0
1640878620000|2021-12-30 15:37:00|23530.23|23530.23|23530.3|23530.3|23530.3|23530.3|23530.23|23530.23|0
1640878630000|2021-12-30 15:37:10|23530.34|23530.34|23530.68|23530.68|23530.68|23530.68|23530.34|23530.34|0
1640878640000|2021-12-30 15:37:20|23530.64|23530.64|23530.58|23530.58|23530.78|23530.78|23530.58|23530.58|0
1640878650000|2021-12-30 15:37:30|23530.64|23530.64|23530.58|23530.58|23530.64|23530.64|23530.32|23530.32|0
1640878660000|2021-12-30 15:37:40|23530.63|23530.63|23530.67|23530.67|23530.68|23530.68|23530.62|23530.62|0
1640878670000|2021-12-30 15:37:50|23530.71|23530.71|23530.59|23530.59|23530.71|23530.71|23530.59|23530.59|0
1640878680000|2021-12-30 15:38:00|23530.52|23530.52|23530.97|23530.97|23531|23531|23530.34|23530.34|0
1640878690000|2021-12-30 15:38:10|23531|23531|23531.1|23531.1|23531.15|23531.15|23530.91|23530.91|0
1640878700000|2021-12-30 15:38:20|23531.04|23531.04|23531.31|23531.31|23531.37|23531.37|23531.02|23531.02|0
1640878710000|2021-12-30 15:38:30|23531.38|23531.38|23531.92|23531.92|23531.92|23531.92|23531.29|23531.29|0
1640878720000|2021-12-30 15:38:40|23531.94|23531.94|23532.09|23532.09|23532.12|23532.12|23531.92|23531.92|0
1640878730000|2021-12-30 15:38:50|23532.16|23532.16|23532.42|23532.42|23532.42|23532.42|23532.11|23532.11|0
1640878740000|2021-12-30 15:39:00|23532.46|23532.46|23532.26|23532.26|23532.46|23532.46|23532.22|23532.22|0
1640878750000|2021-12-30 15:39:10|23532.23|23532.23|23532.73|23532.73|23532.73|23532.73|23532.23|23532.23|0
1640878760000|2021-12-30 15:39:20|23532.65|23532.65|23532.12|23532.12|23532.65|23532.65|23532.05|23532.05|0
1640878770000|2021-12-30 15:39:30|23532.16|23532.16|23531.95|23531.95|23532.22|23532.22|23531.95|23531.95|0
1640878780000|2021-12-30 15:39:40|23531.8|23531.8|23531.75|23531.75|23531.83|23531.83|23531.56|23531.56|0
1640878790000|2021-12-30 15:39:50|23531.8|23531.8|23531.67|23531.67|23531.83|23531.83|23531.64|23531.64|0
1640878800000|2021-12-30 15:40:00|23531.62|23531.62|23531.74|23531.74|23531.95|23531.95|23531.56|23531.56|0
1640878810000|2021-12-30 15:40:10|23531.8|23531.8|23531.41|23531.41|23531.8|23531.8|23531.33|23531.33|0
1640878820000|2021-12-30 15:40:20|23531.5|23531.5|23531.53|23531.53|23531.57|23531.57|23531.44|23531.44|0
1640878830000|2021-12-30 15:40:30|23531.61|23531.61|23532.08|23532.08|23532.08|23532.08|23531.61|23531.61|0
1640878840000|2021-12-30 15:40:40|23532.02|23532.02|23532.21|23532.21|23532.21|23532.21|23531.99|23531.99|0
1640878850000|2021-12-30 15:40:50|23532.26|23532.26|23532.64|23532.64|23532.64|23532.64|23532.2|23532.2|0
1640878860000|2021-12-30 15:41:00|23532.67|23532.67|23532.67|23532.67|23532.71|23532.71|23532.57|23532.57|0
1640878870000|2021-12-30 15:41:10|23532.55|23532.55|23532.48|23532.48|23532.55|23532.55|23532.48|23532.48|0
1640878880000|2021-12-30 15:41:20|23532.36|23532.36|23532|23532|23532.36|23532.36|23531.95|23531.95|0
1640878890000|2021-12-30 15:41:30|23532.03|23532.03|23531.93|23531.93|23532.27|23532.27|23531.93|23531.93|0
1640878900000|2021-12-30 15:41:40|23531.98|23531.98|23532.68|23532.68|23532.68|23532.68|23531.98|23531.98|0
1640878910000|2021-12-30 15:41:50|23532.75|23532.75|23532.59|23532.59|23532.77|23532.77|23532.47|23532.47|0
1640878920000|2021-12-30 15:42:00|23532.67|23532.67|23533.04|23533.04|23533.04|23533.04|23532.65|23532.65|0
1640878930000|2021-12-30 15:42:10|23533.2|23533.2|23532.99|23532.99|23533.24|23533.24|23532.99|23532.99|0
1640878940000|2021-12-30 15:42:20|23533.1|23533.1|23533.28|23533.28|23533.28|23533.28|23532.95|23532.95|0
1640878950000|2021-12-30 15:42:30|23533.35|23533.35|23533.71|23533.71|23533.73|23533.73|23533.35|23533.35|0
1640878960000|2021-12-30 15:42:40|23533.67|23533.67|23534|23534|23534.17|23534.17|23533.67|23533.67|0
1640878970000|2021-12-30 15:42:50|23534.02|23534.02|23534.43|23534.43|23534.62|23534.62|23534.02|23534.02|0
1640878980000|2021-12-30 15:43:00|23534.57|23534.57|23534.84|23534.84|23535.01|23535.01|23534.57|23534.57|0
1640878990000|2021-12-30 15:43:10|23534.88|23534.88|23535.03|23535.03|23535.1|23535.1|23534.88|23534.88|0
1640879000000|2021-12-30 15:43:20|23535.14|23535.14|23535.2|23535.2|23535.25|23535.25|23535.03|23535.03|0
1640879010000|2021-12-30 15:43:30|23535.22|23535.22|23535.38|23535.38|23535.39|23535.39|23535.22|23535.22|0
1640879020000|2021-12-30 15:43:40|23535.32|23535.32|23535.86|23535.86|23535.86|23535.86|23535.32|23535.32|0
1640879030000|2021-12-30 15:43:50|23535.89|23535.89|23536.34|23536.34|23536.34|23536.34|23535.82|23535.82|0
1640879040000|2021-12-30 15:44:00|23536.42|23536.42|23536.49|23536.49|23536.62|23536.62|23536.35|23536.35|0
1640879050000|2021-12-30 15:44:10|23536.42|23536.42|23536.7|23536.7|23536.84|23536.84|23536.42|23536.42|0
1640879060000|2021-12-30 15:44:20|23536.64|23536.64|23536.63|23536.63|23536.81|23536.81|23536.63|23536.63|0
1640879070000|2021-12-30 15:44:30|23536.54|23536.54|23536.87|23536.87|23536.87|23536.87|23536.54|23536.54|0
1640879080000|2021-12-30 15:44:40|23536.82|23536.82|23537.25|23537.25|23537.25|23537.25|23536.79|23536.79|0
1640879090000|2021-12-30 15:44:50|23537.34|23537.34|23537.48|23537.48|23537.48|23537.48|23537.28|23537.28|0
1640879100000|2021-12-30 15:45:00|23537.42|23537.42|23537.76|23537.76|23537.76|23537.76|23537.42|23537.42|0
1640879110000|2021-12-30 15:45:10|23537.73|23537.73|23537.8|23537.8|23538.1|23538.1|23537.65|23537.65|0
1640879120000|2021-12-30 15:45:20|23537.71|23537.71|23537.76|23537.76|23538.06|23538.06|23537.71|23537.71|0
1640879130000|2021-12-30 15:45:30|23537.85|23537.85|23538.26|23538.26|23538.26|23538.26|23537.85|23537.85|0
1640879140000|2021-12-30 15:45:40|23538.23|23538.23|23538.19|23538.19|23538.23|23538.23|23538.1|23538.1|0
1640879150000|2021-12-30 15:45:50|23538.13|23538.13|23538|23538|23538.18|23538.18|23538|23538|0
1640879160000|2021-12-30 15:46:00|23537.95|23537.95|23538.67|23538.67|23538.74|23538.74|23537.95|23537.95|0
1640879170000|2021-12-30 15:46:10|23538.54|23538.54|23538.45|23538.45|23538.66|23538.66|23538.45|23538.45|0
1640879180000|2021-12-30 15:46:20|23538.34|23538.34|23538.05|23538.05|23538.34|23538.34|23538.05|23538.05|0
1640879190000|2021-12-30 15:46:30|23537.97|23537.97|23538.14|23538.14|23538.16|23538.16|23537.86|23537.86|0
1640879200000|2021-12-30 15:46:40|23538.27|23538.27|23538.24|23538.24|23538.5|23538.5|23538.24|23538.24|0
1640879210000|2021-12-30 15:46:50|23538.39|23538.39|23538.59|23538.59|23538.59|23538.59|23538.39|23538.39|0
1640879220000|2021-12-30 15:47:00|23538.53|23538.53|23538.38|23538.38|23538.53|23538.53|23538.25|23538.25|0
1640879230000|2021-12-30 15:47:10|23538.43|23538.43|23538.35|23538.35|23538.43|23538.43|23538.23|23538.23|0
1640879240000|2021-12-30 15:47:20|23538.43|23538.43|23538.6|23538.6|23538.6|23538.6|23538.35|23538.35|0
1640879250000|2021-12-30 15:47:30|23538.66|23538.66|23539.31|23539.31|23539.39|23539.39|23538.66|23538.66|0
1640879260000|2021-12-30 15:47:40|23539.36|23539.36|23540|23540|23540.13|23540.13|23539.36|23539.36|0
1640879270000|2021-12-30 15:47:50|23540.06|23540.06|23540.39|23540.39|23540.45|23540.45|23540.06|23540.06|0
1640879280000|2021-12-30 15:48:00|23540.29|23540.29|23540.86|23540.86|23541.15|23541.15|23540.29|23540.29|0
1640879290000|2021-12-30 15:48:10|23540.8|23540.8|23541.33|23541.33|23541.33|23541.33|23540.8|23540.8|0
1640879300000|2021-12-30 15:48:20|23541.4|23541.4|23542.73|23542.73|23542.73|23542.73|23540.95|23540.95|0
1640879310000|2021-12-30 15:48:30|23542.8|23542.8|23542.88|23542.88|23543.13|23543.13|23542.62|23542.62|0
1640879320000|2021-12-30 15:48:40|23542.94|23542.94|23543.99|23543.99|23543.99|23543.99|23542.94|23542.94|0
1640879330000|2021-12-30 15:48:50|23543.89|23543.89|23543.97|23543.97|23543.97|23543.97|23543.69|23543.69|0
1640879340000|2021-12-30 15:49:00|23544.11|23544.11|23543.68|23543.68|23544.3|23544.3|23543.68|23543.68|0
1640879350000|2021-12-30 15:49:10|23543.74|23543.74|23543.64|23543.64|23543.75|23543.75|23543.58|23543.58|0
1640879360000|2021-12-30 15:49:20|23543.56|23543.56|23543.53|23543.53|23543.56|23543.56|23543.39|23543.39|0
1640879370000|2021-12-30 15:49:30|23543.65|23543.65|23543.67|23543.67|23543.7|23543.7|23543.65|23543.65|0
1640879380000|2021-12-30 15:49:40|23543.62|23543.62|23543.79|23543.79|23543.79|23543.79|23543.55|23543.55|0
1640879390000|2021-12-30 15:49:50|23543.66|23543.66|23543.47|23543.47|23543.66|23543.66|23543.26|23543.26|0
1640879400000|2021-12-30 15:50:00|23543.53|23543.53|23544.22|23544.22|23544.39|23544.39|23543.44|23543.44|0
1640879410000|2021-12-30 15:50:10|23544.29|23544.29|23544.12|23544.12|23544.29|23544.29|23544.12|23544.12|0
1640879420000|2021-12-30 15:50:20|23543.97|23543.97|23544.07|23544.07|23544.18|23544.18|23543.97|23543.97|0
1640879430000|2021-12-30 15:50:30|23544.13|23544.13|23544.02|23544.02|23544.21|23544.21|23544.02|23544.02|0
1640879440000|2021-12-30 15:50:40|23543.97|23543.97|23543.94|23543.94|23543.97|23543.97|23543.87|23543.87|0
1640879450000|2021-12-30 15:50:50|23544.07|23544.07|23543.66|23543.66|23544.07|23544.07|23543.66|23543.66|0
1640879460000|2021-12-30 15:51:00|23543.73|23543.73|23543.15|23543.15|23543.99|23543.99|23543.15|23543.15|0
1640879470000|2021-12-30 15:51:10|23543.03|23543.03|23542.6|23542.6|23543.19|23543.19|23542.6|23542.6|0
1640879480000|2021-12-30 15:51:20|23542.58|23542.58|23542.89|23542.89|23542.89|23542.89|23542.46|23542.46|0
1640879490000|2021-12-30 15:51:30|23542.93|23542.93|23543.93|23543.93|23543.93|23543.93|23542.93|23542.93|0
1640879500000|2021-12-30 15:51:40|23543.65|23543.65|23544.28|23544.28|23544.28|23544.28|23543.65|23543.65|0
1640879510000|2021-12-30 15:51:50|23544.33|23544.33|23544.64|23544.64|23544.64|23544.64|23544.06|23544.06|0
1640879520000|2021-12-30 15:52:00|23544.85|23544.85|23545.55|23545.55|23545.55|23545.55|23544.85|23544.85|0
1640879530000|2021-12-30 15:52:10|23545.45|23545.45|23545.55|23545.55|23545.72|23545.72|23545.45|23545.45|0
1640879540000|2021-12-30 15:52:20|23545.57|23545.57|23545.23|23545.23|23545.62|23545.62|23545.23|23545.23|0
1640879550000|2021-12-30 15:52:30|23545.34|23545.34|23545.06|23545.06|23545.34|23545.34|23544.95|23544.95|0
1640879560000|2021-12-30 15:52:40|23545.26|23545.26|23545.68|23545.68|23545.68|23545.68|23545.26|23545.26|0
1640879570000|2021-12-30 15:52:50|23545.63|23545.63|23545.64|23545.64|23545.79|23545.79|23545.63|23545.63|0
1640879580000|2021-12-30 15:53:00|23545.74|23545.74|23545.86|23545.86|23545.86|23545.86|23545.74|23545.74|0
1640879590000|2021-12-30 15:53:10|23545.8|23545.8|23545.96|23545.96|23545.96|23545.96|23545.67|23545.67|0
1640879600000|2021-12-30 15:53:20|23546.01|23546.01|23546.22|23546.22|23546.22|23546.22|23546.01|23546.01|0
1640879610000|2021-12-30 15:53:30|23546.16|23546.16|23546.32|23546.32|23546.32|23546.32|23546.14|23546.14|0
1640879620000|2021-12-30 15:53:40|23546.33|23546.33|23546.46|23546.46|23546.46|23546.46|23546.33|23546.33|0
1640879630000|2021-12-30 15:53:50|23546.5|23546.5|23546.42|23546.42|23546.5|23546.5|23546.42|23546.42|0
1640879640000|2021-12-30 15:54:00|23546.59|23546.59|23547.33|23547.33|23547.33|23547.33|23546.59|23546.59|0
1640879650000|2021-12-30 15:54:10|23547.41|23547.41|23547.41|23547.41|23547.41|23547.41|23547.3|23547.3|0
1640879660000|2021-12-30 15:54:20|23547.46|23547.46|23547.26|23547.26|23547.49|23547.49|23547.26|23547.26|0
1640879670000|2021-12-30 15:54:30|23547.29|23547.29|23547.21|23547.21|23547.41|23547.41|23547.1|23547.1|0
1640879680000|2021-12-30 15:54:40|23547.36|23547.36|23546.89|23546.89|23547.36|23547.36|23546.79|23546.79|0
1640879690000|2021-12-30 15:54:50|23546.95|23546.95|23547.1|23547.1|23547.1|23547.1|23546.7|23546.7|0
1640879700000|2021-12-30 15:55:00|23547.2|23547.2|23547.38|23547.38|23547.38|23547.38|23547.05|23547.05|0
1640879710000|2021-12-30 15:55:10|23547.65|23547.65|23547.92|23547.92|23547.92|23547.92|23547.65|23547.65|0
1640879720000|2021-12-30 15:55:20|23548.09|23548.09|23548.36|23548.36|23548.36|23548.36|23548.06|23548.06|0
1640879730000|2021-12-30 15:55:30|23548.4|23548.4|23548.49|23548.49|23548.49|23548.49|23548.4|23548.4|0
1640879740000|2021-12-30 15:55:40|23548.55|23548.55|23548.65|23548.65|23548.75|23548.75|23548.55|23548.55|0
1640879750000|2021-12-30 15:55:50|23548.7|23548.7|23549.67|23549.67|23549.67|23549.67|23548.65|23548.65|0
1640879760000|2021-12-30 15:56:00|23549.52|23549.52|23549.83|23549.83|23549.83|23549.83|23549.52|23549.52|0
1640879770000|2021-12-30 15:56:10|23549.85|23549.85|23550.24|23550.24|23550.24|23550.24|23549.85|23549.85|0
1640879780000|2021-12-30 15:56:20|23550.36|23550.36|23550.19|23550.19|23550.36|23550.36|23550.06|23550.06|0
1640879790000|2021-12-30 15:56:30|23550.26|23550.26|23550.55|23550.55|23550.55|23550.55|23550.09|23550.09|0
1640879800000|2021-12-30 15:56:40|23550.66|23550.66|23550.41|23550.41|23550.66|23550.66|23550.29|23550.29|0
1640879810000|2021-12-30 15:56:50|23550.34|23550.34|23550.37|23550.37|23550.46|23550.46|23550.31|23550.31|0
1640879820000|2021-12-30 15:57:00|23550.44|23550.44|23550.84|23550.84|23550.84|23550.84|23550.04|23550.04|0
1640879830000|2021-12-30 15:57:10|23550.92|23550.92|23550.85|23550.85|23550.99|23550.99|23550.79|23550.79|0
1640879840000|2021-12-30 15:57:20|23550.82|23550.82|23551.15|23551.15|23551.3|23551.3|23550.82|23550.82|0
1640879850000|2021-12-30 15:57:30|23551.17|23551.17|23551.38|23551.38|23551.38|23551.38|23551.17|23551.17|0
1640879860000|2021-12-30 15:57:40|23551.59|23551.59|23551.8|23551.8|23551.8|23551.8|23551.59|23551.59|0
1640879870000|2021-12-30 15:57:50|23551.93|23551.93|23551.81|23551.81|23552.11|23552.11|23551.81|23551.81|0
1640879880000|2021-12-30 15:58:00|23551.6|23551.6|23551.09|23551.09|23551.6|23551.6|23551.09|23551.09|0
1640879890000|2021-12-30 15:58:10|23551.35|23551.35|23551.61|23551.61|23551.65|23551.65|23551.33|23551.33|0
1640879900000|2021-12-30 15:58:20|23551.34|23551.34|23551.4|23551.4|23551.52|23551.52|23551.34|23551.34|0
1640879910000|2021-12-30 15:58:30|23551.3|23551.3|23551.27|23551.27|23551.43|23551.43|23551.09|23551.09|0
1640879920000|2021-12-30 15:58:40|23551.38|23551.38|23551.37|23551.37|23551.45|23551.45|23551.21|23551.21|0
1640879930000|2021-12-30 15:58:50|23551.35|23551.35|23550.73|23550.73|23551.35|23551.35|23550.61|23550.61|0
1640879940000|2021-12-30 15:59:00|23550.84|23550.84|23549.94|23549.94|23550.88|23550.88|23549.94|23549.94|0
1640879950000|2021-12-30 15:59:10|23550.03|23550.03|23549.57|23549.57|23550.09|23550.09|23549.57|23549.57|0
1640879960000|2021-12-30 15:59:20|23549.68|23549.68|23549.58|23549.58|23549.77|23549.77|23549.58|23549.58|0
1640879970000|2021-12-30 15:59:30|23549.62|23549.62|23549.27|23549.27|23549.62|23549.62|23549.18|23549.18|0
1640879980000|2021-12-30 15:59:40|23549.23|23549.23|23549.38|23549.38|23549.58|23549.58|23549.23|23549.23|0
1640879990000|2021-12-30 15:59:50|23549.31|23549.31|23549.57|23549.57|23549.84|23549.84|23549.24|23549.24|0
1640880000000|2021-12-30 16:00:00|23549.47|23549.47|23548.81|23548.81|23549.47|23549.47|23548.61|23548.61|0
1640880010000|2021-12-30 16:00:10|23548.68|23548.68|23548.75|23548.75|23549.24|23549.24|23548.55|23548.55|0
1640880020000|2021-12-30 16:00:20|23548.87|23548.87|23549.12|23549.12|23549.12|23549.12|23548.87|23548.87|0
1640880030000|2021-12-30 16:00:30|23549|23549|23549.15|23549.15|23549.16|23549.16|23549|23549|0
1640880040000|2021-12-30 16:00:40|23548.99|23548.99|23548.81|23548.81|23548.99|23548.99|23548.81|23548.81|0
1640880050000|2021-12-30 16:00:50|23549.06|23549.06|23548.83|23548.83|23549.06|23549.06|23548.81|23548.81|0
1640880060000|2021-12-30 16:01:00|23548.74|23548.74|23548.47|23548.47|23548.75|23548.75|23548.47|23548.47|0
1640880070000|2021-12-30 16:01:10|23548.45|23548.45|23548.18|23548.18|23548.6|23548.6|23548.15|23548.15|0
1640880080000|2021-12-30 16:01:20|23548.14|23548.14|23547.84|23547.84|23548.29|23548.29|23547.84|23547.84|0
1640880090000|2021-12-30 16:01:30|23547.71|23547.71|23547.45|23547.45|23547.78|23547.78|23547.45|23547.45|0
1640880100000|2021-12-30 16:01:40|23547.44|23547.44|23547.24|23547.24|23547.44|23547.44|23547.24|23547.24|0
1640880110000|2021-12-30 16:01:50|23547.33|23547.33|23546.46|23546.46|23547.33|23547.33|23546.46|23546.46|0
1640880120000|2021-12-30 16:02:00|23546.54|23546.54|23546.2|23546.2|23546.56|23546.56|23546.2|23546.2|0
1640880130000|2021-12-30 16:02:10|23546.4|23546.4|23546.17|23546.17|23546.43|23546.43|23546.14|23546.14|0
1640880140000|2021-12-30 16:02:20|23546.25|23546.25|23546.17|23546.17|23546.31|23546.31|23546.12|23546.12|0
1640880150000|2021-12-30 16:02:30|23546.27|23546.27|23545.88|23545.88|23546.27|23546.27|23545.88|23545.88|0
1640880160000|2021-12-30 16:02:40|23545.82|23545.82|23545.43|23545.43|23545.82|23545.82|23545.4|23545.4|0
1640880170000|2021-12-30 16:02:50|23545.69|23545.69|23545.88|23545.88|23545.88|23545.88|23545.69|23545.69|0
1640880180000|2021-12-30 16:03:00|23545.83|23545.83|23546.05|23546.05|23546.05|23546.05|23545.79|23545.79|0
1640880190000|2021-12-30 16:03:10|23545.99|23545.99|23546.19|23546.19|23546.23|23546.23|23545.97|23545.97|0
1640880200000|2021-12-30 16:03:20|23546.22|23546.22|23546.15|23546.15|23546.3|23546.3|23546.04|23546.04|0
1640880210000|2021-12-30 16:03:30|23546.28|23546.28|23545.95|23545.95|23546.4|23546.4|23545.95|23545.95|0
1640880220000|2021-12-30 16:03:40|23546.06|23546.06|23546|23546|23546.11|23546.11|23545.88|23545.88|0
1640880230000|2021-12-30 16:03:50|23546.06|23546.06|23545.7|23545.7|23546.25|23546.25|23545.58|23545.58|0
1640880240000|2021-12-30 16:04:00|23545.65|23545.65|23545.37|23545.37|23545.75|23545.75|23545.22|23545.22|0
1640880250000|2021-12-30 16:04:10|23545.31|23545.31|23545.18|23545.18|23545.36|23545.36|23545.18|23545.18|0
1640880260000|2021-12-30 16:04:20|23545.25|23545.25|23545.65|23545.65|23545.65|23545.65|23545.08|23545.08|0
1640880270000|2021-12-30 16:04:30|23545.59|23545.59|23545.46|23545.46|23545.67|23545.67|23545.17|23545.17|0
1640880280000|2021-12-30 16:04:40|23545.49|23545.49|23546.32|23546.32|23546.32|23546.32|23545.42|23545.42|0
1640880290000|2021-12-30 16:04:50|23546.25|23546.25|23546.44|23546.44|23546.58|23546.58|23546.25|23546.25|0
1640880300000|2021-12-30 16:05:00|23546.46|23546.46|23546.61|23546.61|23546.61|23546.61|23546.46|23546.46|0
1640880310000|2021-12-30 16:05:10|23546.55|23546.55|23547.05|23547.05|23547.12|23547.12|23546.55|23546.55|0
1640880320000|2021-12-30 16:05:20|23547.11|23547.11|23547.03|23547.03|23547.19|23547.19|23546.99|23546.99|0
1640880330000|2021-12-30 16:05:30|23546.87|23546.87|23546.79|23546.79|23547.06|23547.06|23546.79|23546.79|0
1640880340000|2021-12-30 16:05:40|23546.72|23546.72|23546.78|23546.78|23546.84|23546.84|23546.53|23546.53|0
1640880350000|2021-12-30 16:05:50|23546.67|23546.67|23546.74|23546.74|23546.74|23546.74|23546.43|23546.43|0
1640880360000|2021-12-30 16:06:00|23546.79|23546.79|23547.26|23547.26|23547.42|23547.42|23546.79|23546.79|0
1640880370000|2021-12-30 16:06:10|23547.44|23547.44|23547.67|23547.67|23547.67|23547.67|23547.35|23547.35|0
1640880380000|2021-12-30 16:06:20|23547.6|23547.6|23547.88|23547.88|23547.88|23547.88|23547.59|23547.59|0
1640880390000|2021-12-30 16:06:30|23547.77|23547.77|23547.81|23547.81|23547.83|23547.83|23547.65|23547.65|0
1640880400000|2021-12-30 16:06:40|23547.97|23547.97|23547.87|23547.87|23547.97|23547.97|23547.83|23547.83|0
1640880410000|2021-12-30 16:06:50|23548|23548|23548.37|23548.37|23548.37|23548.37|23548|23548|0
1640880420000|2021-12-30 16:07:00|23548.32|23548.32|23548.52|23548.52|23548.58|23548.58|23548.27|23548.27|0
1640880430000|2021-12-30 16:07:10|23548.59|23548.59|23548.72|23548.72|23548.73|23548.73|23548.59|23548.59|0
1640880440000|2021-12-30 16:07:20|23548.84|23548.84|23549.52|23549.52|23549.55|23549.55|23548.78|23548.78|0
1640880450000|2021-12-30 16:07:30|23549.35|23549.35|23549|23549|23549.35|23549.35|23549|23549|0
1640880460000|2021-12-30 16:07:40|23548.91|23548.91|23549.11|23549.11|23549.37|23549.37|23548.89|23548.89|0
1640880470000|2021-12-30 16:07:50|23548.98|23548.98|23548.4|23548.4|23549.04|23549.04|23548.4|23548.4|0
1640880480000|2021-12-30 16:08:00|23548.34|23548.34|23548.54|23548.54|23548.54|23548.54|23548.25|23548.25|0
1640880490000|2021-12-30 16:08:10|23548.45|23548.45|23548.44|23548.44|23548.49|23548.49|23548.29|23548.29|0
1640880500000|2021-12-30 16:08:20|23548.41|23548.41|23548.47|23548.47|23548.47|23548.47|23548.09|23548.09|0
1640880510000|2021-12-30 16:08:30|23548.5|23548.5|23548.71|23548.71|23548.71|23548.71|23548.5|23548.5|0
1640880520000|2021-12-30 16:08:40|23548.67|23548.67|23548.78|23548.78|23548.78|23548.78|23548.28|23548.28|0
1640880530000|2021-12-30 16:08:50|23548.81|23548.81|23548.87|23548.87|23548.87|23548.87|23548.81|23548.81|0
1640880540000|2021-12-30 16:09:00|23548.76|23548.76|23548.45|23548.45|23548.76|23548.76|23548.45|23548.45|0
1640880550000|2021-12-30 16:09:10|23548.52|23548.52|23548.52|23548.52|23548.85|23548.85|23548.44|23548.44|0
1640880560000|2021-12-30 16:09:20|23548.55|23548.55|23548.48|23548.48|23548.55|23548.55|23548.48|23548.48|0
1640880570000|2021-12-30 16:09:30|23548.55|23548.55|23548.21|23548.21|23548.55|23548.55|23548.19|23548.19|0
1640880580000|2021-12-30 16:09:40|23548.3|23548.3|23548.01|23548.01|23548.3|23548.3|23548.01|23548.01|0
1640880590000|2021-12-30 16:09:50|23547.95|23547.95|23547.9|23547.9|23548.1|23548.1|23547.9|23547.9|0
1640880600000|2021-12-30 16:10:00|23547.98|23547.98|23547.95|23547.95|23548.03|23548.03|23547.82|23547.82|0
1640880610000|2021-12-30 16:10:10|23548.01|23548.01|23547.77|23547.77|23548.01|23548.01|23547.63|23547.63|0
1640880620000|2021-12-30 16:10:20|23547.65|23547.65|23547.63|23547.63|23547.7|23547.7|23547.49|23547.49|0
1640880630000|2021-12-30 16:10:30|23547.58|23547.58|23547.62|23547.62|23547.66|23547.66|23547.57|23547.57|0
1640880640000|2021-12-30 16:10:40|23547.65|23547.65|23546.96|23546.96|23547.75|23547.75|23546.96|23546.96|0
1640880650000|2021-12-30 16:10:50|23547.02|23547.02|23546.55|23546.55|23547.02|23547.02|23546.55|23546.55|0
1640880660000|2021-12-30 16:11:00|23546.48|23546.48|23546.5|23546.5|23546.55|23546.55|23546.44|23546.44|0
1640880670000|2021-12-30 16:11:10|23546.58|23546.58|23546.34|23546.34|23546.65|23546.65|23546.3|23546.3|0
1640880680000|2021-12-30 16:11:20|23546.28|23546.28|23546.43|23546.43|23546.43|23546.43|23546.19|23546.19|0
1640880690000|2021-12-30 16:11:30|23546.27|23546.27|23546.25|23546.25|23546.27|23546.27|23545.92|23545.92|0
1640880700000|2021-12-30 16:11:40|23546.32|23546.32|23546.55|23546.55|23546.6|23546.6|23546.26|23546.26|0
1640880710000|2021-12-30 16:11:50|23546.52|23546.52|23546.66|23546.66|23546.66|23546.66|23546.5|23546.5|0
1640880720000|2021-12-30 16:12:00|23546.64|23546.64|23545.75|23545.75|23546.8|23546.8|23545.55|23545.55|0
1640880730000|2021-12-30 16:12:10|23545.68|23545.68|23545.48|23545.48|23545.68|23545.68|23545.44|23545.44|0
1640880740000|2021-12-30 16:12:20|23545.37|23545.37|23545.8|23545.8|23545.89|23545.89|23545.37|23545.37|0
1640880750000|2021-12-30 16:12:30|23545.86|23545.86|23545.96|23545.96|23546.02|23546.02|23545.86|23545.86|0
1640880760000|2021-12-30 16:12:40|23545.94|23545.94|23545.63|23545.63|23545.94|23545.94|23545.63|23545.63|0
1640880770000|2021-12-30 16:12:50|23545.65|23545.65|23545.56|23545.56|23545.74|23545.74|23545.56|23545.56|0
1640880780000|2021-12-30 16:13:00|23545.42|23545.42|23544.91|23544.91|23545.45|23545.45|23544.91|23544.91|0
1640880790000|2021-12-30 16:13:10|23544.82|23544.82|23544.98|23544.98|23545.04|23545.04|23544.79|23544.79|0
1640880800000|2021-12-30 16:13:20|23545.05|23545.05|23545.13|23545.13|23545.13|23545.13|23544.86|23544.86|0
1640880810000|2021-12-30 16:13:30|23545.03|23545.03|23545.11|23545.11|23545.11|23545.11|23544.95|23544.95|0
1640880820000|2021-12-30 16:13:40|23545.14|23545.14|23544.86|23544.86|23545.21|23545.21|23544.86|23544.86|0
1640880830000|2021-12-30 16:13:50|23544.76|23544.76|23545.05|23545.05|23545.05|23545.05|23544.56|23544.56|0
1640880840000|2021-12-30 16:14:00|23544.87|23544.87|23545.17|23545.17|23545.17|23545.17|23544.87|23544.87|0
1640880850000|2021-12-30 16:14:10|23545.19|23545.19|23544.89|23544.89|23545.19|23545.19|23544.89|23544.89|0
1640880860000|2021-12-30 16:14:20|23544.83|23544.83|23545.43|23545.43|23545.43|23545.43|23544.82|23544.82|0
1640880870000|2021-12-30 16:14:30|23545.35|23545.35|23545.32|23545.32|23545.35|23545.35|23544.62|23544.62|0
1640880880000|2021-12-30 16:14:40|23545.39|23545.39|23545.55|23545.55|23545.56|23545.56|23545.26|23545.26|0
1640880890000|2021-12-30 16:14:50|23545.48|23545.48|23545.87|23545.87|23545.87|23545.87|23545.48|23545.48|0
1640880900000|2021-12-30 16:15:00|23546.23|23546.23|23546.1|23546.1|23546.23|23546.23|23545.88|23545.88|0
1640880910000|2021-12-30 16:15:10|23546.04|23546.04|23545.56|23545.56|23546.04|23546.04|23545.45|23545.45|0
1640880920000|2021-12-30 16:15:20|23545.42|23545.42|23545.32|23545.32|23545.42|23545.42|23544.88|23544.88|0
1640880930000|2021-12-30 16:15:30|23545.54|23545.54|23545.14|23545.14|23545.54|23545.54|23545.14|23545.14|0
1640880940000|2021-12-30 16:15:40|23545.16|23545.16|23545.12|23545.12|23545.52|23545.52|23545.06|23545.06|0
1640880950000|2021-12-30 16:15:50|23545.17|23545.17|23544.99|23544.99|23545.17|23545.17|23544.99|23544.99|0
1640880960000|2021-12-30 16:16:00|23544.91|23544.91|23544.62|23544.62|23545.03|23545.03|23544.62|23544.62|0
1640880970000|2021-12-30 16:16:10|23544.41|23544.41|23544.52|23544.52|23544.62|23544.62|23544.32|23544.32|0
1640880980000|2021-12-30 16:16:20|23544.41|23544.41|23544.92|23544.92|23544.99|23544.99|23544.31|23544.31|0
1640880990000|2021-12-30 16:16:30|23544.99|23544.99|23545.21|23545.21|23545.21|23545.21|23544.99|23544.99|0
1640881000000|2021-12-30 16:16:40|23545.12|23545.12|23545.5|23545.5|23545.5|23545.5|23545.05|23545.05|0
1640881010000|2021-12-30 16:16:50|23545.46|23545.46|23545.89|23545.89|23545.89|23545.89|23545.46|23545.46|0
1640881020000|2021-12-30 16:17:00|23545.87|23545.87|23545.53|23545.53|23545.87|23545.87|23545.42|23545.42|0
1640881030000|2021-12-30 16:17:10|23545.44|23545.44|23545.75|23545.75|23545.75|23545.75|23545.33|23545.33|0
1640881040000|2021-12-30 16:17:20|23545.78|23545.78|23545.63|23545.63|23545.78|23545.78|23545.6|23545.6|0
1640881050000|2021-12-30 16:17:30|23545.59|23545.59|23545.59|23545.59|23545.77|23545.77|23545.59|23545.59|0
1640881060000|2021-12-30 16:17:40|23545.54|23545.54|23545.61|23545.61|23545.7|23545.7|23545.54|23545.54|0
1640881070000|2021-12-30 16:17:50|23545.54|23545.54|23545.2|23545.2|23545.6|23545.6|23545.2|23545.2|0
1640881080000|2021-12-30 16:18:00|23545.13|23545.13|23544.69|23544.69|23545.23|23545.23|23544.61|23544.61|0
1640881090000|2021-12-30 16:18:10|23544.72|23544.72|23545.22|23545.22|23545.22|23545.22|23544.62|23544.62|0
1640881100000|2021-12-30 16:18:20|23545.15|23545.15|23545.23|23545.23|23545.23|23545.23|23544.84|23544.84|0
1640881110000|2021-12-30 16:18:30|23545.16|23545.16|23545.22|23545.22|23545.35|23545.35|23544.99|23544.99|0
1640881120000|2021-12-30 16:18:40|23545.15|23545.15|23545.26|23545.26|23545.28|23545.28|23544.99|23544.99|0
1640881130000|2021-12-30 16:18:50|23545.33|23545.33|23544.72|23544.72|23545.51|23545.51|23544.67|23544.67|0
1640881140000|2021-12-30 16:19:00|23544.77|23544.77|23544.75|23544.75|23545.35|23545.35|23544.62|23544.62|0
1640881150000|2021-12-30 16:19:10|23544.77|23544.77|23544.07|23544.07|23544.97|23544.97|23544.07|23544.07|0
1640881160000|2021-12-30 16:19:20|23544.18|23544.18|23543.64|23543.64|23544.18|23544.18|23543.64|23543.64|0
1640881170000|2021-12-30 16:19:30|23543.62|23543.62|23543.36|23543.36|23543.63|23543.63|23543.17|23543.17|0
1640881180000|2021-12-30 16:19:40|23543.32|23543.32|23542.73|23542.73|23543.35|23543.35|23542.66|23542.66|0
1640881190000|2021-12-30 16:19:50|23542.74|23542.74|23542.37|23542.37|23542.74|23542.74|23542.32|23542.32|0
1640881200000|2021-12-30 16:20:00|23542.39|23542.39|23541.7|23541.7|23542.39|23542.39|23541.51|23541.51|0
1640881210000|2021-12-30 16:20:10|23541.48|23541.48|23541.06|23541.06|23541.48|23541.48|23541.01|23541.01|0
1640881220000|2021-12-30 16:20:20|23541.09|23541.09|23541.01|23541.01|23541.09|23541.09|23540.74|23540.74|0
1640881230000|2021-12-30 16:20:30|23541.09|23541.09|23541.49|23541.49|23541.53|23541.53|23541.09|23541.09|0
1640881240000|2021-12-30 16:20:40|23541.55|23541.55|23541.18|23541.18|23541.88|23541.88|23541.1|23541.1|0
1640881250000|2021-12-30 16:20:50|23541.27|23541.27|23541.18|23541.18|23541.52|23541.52|23541.18|23541.18|0
1640881260000|2021-12-30 16:21:00|23541.1|23541.1|23541.04|23541.04|23541.39|23541.39|23541.04|23541.04|0
1640881270000|2021-12-30 16:21:10|23541.18|23541.18|23541.47|23541.47|23541.6|23541.6|23540.92|23540.92|0
1640881280000|2021-12-30 16:21:20|23541.45|23541.45|23540.91|23540.91|23541.45|23541.45|23540.72|23540.72|0
1640881290000|2021-12-30 16:21:30|23540.98|23540.98|23541.23|23541.23|23541.23|23541.23|23540.87|23540.87|0
1640881300000|2021-12-30 16:21:40|23541.14|23541.14|23540.18|23540.18|23541.14|23541.14|23540.13|23540.13|0
1640881310000|2021-12-30 16:21:50|23540.24|23540.24|23539.54|23539.54|23540.31|23540.31|23539.54|23539.54|0
1640881320000|2021-12-30 16:22:00|23539.58|23539.58|23539.1|23539.1|23539.68|23539.68|23538.88|23538.88|0
1640881330000|2021-12-30 16:22:10|23539.02|23539.02|23538.37|23538.37|23539.07|23539.07|23538.37|23538.37|0
1640881340000|2021-12-30 16:22:20|23538.4|23538.4|23537.94|23537.94|23538.4|23538.4|23537.82|23537.82|0
1640881350000|2021-12-30 16:22:30|23537.9|23537.9|23537.82|23537.82|23538.12|23538.12|23537.79|23537.79|0
1640881360000|2021-12-30 16:22:40|23537.75|23537.75|23537.93|23537.93|23538.08|23538.08|23537.62|23537.62|0
1640881370000|2021-12-30 16:22:50|23537.97|23537.97|23537.45|23537.45|23537.97|23537.97|23537.25|23537.25|0
1640881380000|2021-12-30 16:23:00|23537.41|23537.41|23537.42|23537.42|23537.62|23537.62|23537.27|23537.27|0
1640881390000|2021-12-30 16:23:10|23537.39|23537.39|23536.83|23536.83|23537.39|23537.39|23536.57|23536.57|0
1640881400000|2021-12-30 16:23:20|23536.8|23536.8|23536.85|23536.85|23536.86|23536.86|23536.59|23536.59|0
1640881410000|2021-12-30 16:23:30|23536.89|23536.89|23537.12|23537.12|23537.19|23537.19|23536.89|23536.89|0
1640881420000|2021-12-30 16:23:40|23537.07|23537.07|23537.16|23537.16|23537.42|23537.42|23537.07|23537.07|0
1640881430000|2021-12-30 16:23:50|23537.05|23537.05|23536.57|23536.57|23537.14|23537.14|23536.57|23536.57|0
1640881440000|2021-12-30 16:24:00|23536.42|23536.42|23536.15|23536.15|23536.68|23536.68|23536|23536|0
1640881450000|2021-12-30 16:24:10|23536.09|23536.09|23535.91|23535.91|23536.16|23536.16|23535.91|23535.91|0
1640881460000|2021-12-30 16:24:20|23536.02|23536.02|23536.18|23536.18|23536.33|23536.33|23536.02|23536.02|0
1640881470000|2021-12-30 16:24:30|23536.15|23536.15|23536.11|23536.11|23536.15|23536.15|23535.8|23535.8|0
1640881480000|2021-12-30 16:24:40|23536.22|23536.22|23535.63|23535.63|23536.45|23536.45|23535.63|23535.63|0
1640881490000|2021-12-30 16:24:50|23535.51|23535.51|23535.45|23535.45|23535.61|23535.61|23535.3|23535.3|0
1640881500000|2021-12-30 16:25:00|23535.4|23535.4|23535.38|23535.38|23535.74|23535.74|23535.23|23535.23|0
1640881510000|2021-12-30 16:25:10|23535.43|23535.43|23535.59|23535.59|23535.82|23535.82|23535.39|23535.39|0
1640881520000|2021-12-30 16:25:20|23535.48|23535.48|23535.31|23535.31|23535.76|23535.76|23535.27|23535.27|0
1640881530000|2021-12-30 16:25:30|23535.4|23535.4|23535.67|23535.67|23535.67|23535.67|23534.8|23534.8|0
1640881540000|2021-12-30 16:25:40|23535.6|23535.6|23536.11|23536.11|23536.6|23536.6|23535.24|23535.24|0
1640881550000|2021-12-30 16:25:50|23536.23|23536.23|23537.18|23537.18|23537.28|23537.28|23536.23|23536.23|0
1640881560000|2021-12-30 16:26:00|23537.25|23537.25|23537.55|23537.55|23537.57|23537.57|23537.18|23537.18|0
1640881570000|2021-12-30 16:26:10|23537.52|23537.52|23537.56|23537.56|23537.69|23537.69|23537.06|23537.06|0
1640881580000|2021-12-30 16:26:20|23537.65|23537.65|23538.1|23538.1|23538.1|23538.1|23537.39|23537.39|0
1640881590000|2021-12-30 16:26:30|23538.05|23538.05|23537.6|23537.6|23538.05|23538.05|23537.6|23537.6|0
1640881600000|2021-12-30 16:26:40|23537.51|23537.51|23537.38|23537.38|23537.63|23537.63|23537.35|23537.35|0
1640881610000|2021-12-30 16:26:50|23537.5|23537.5|23538.44|23538.44|23538.48|23538.48|23537.41|23537.41|0
1640881620000|2021-12-30 16:27:00|23538.61|23538.61|23538.99|23538.99|23539.14|23539.14|23538.61|23538.61|0
1640881630000|2021-12-30 16:27:10|23539.06|23539.06|23539.1|23539.1|23539.18|23539.18|23538.77|23538.77|0
1640881640000|2021-12-30 16:27:20|23539.08|23539.08|23539.21|23539.21|23539.3|23539.3|23539.05|23539.05|0
1640881650000|2021-12-30 16:27:30|23538.93|23538.93|23539.08|23539.08|23539.56|23539.56|23538.93|23538.93|0
1640881660000|2021-12-30 16:27:40|23539.04|23539.04|23539.42|23539.42|23539.47|23539.47|23538.95|23538.95|0
1640881670000|2021-12-30 16:27:50|23539.35|23539.35|23539.63|23539.63|23539.63|23539.63|23539.35|23539.35|0
1640881680000|2021-12-30 16:28:00|23539.69|23539.69|23540.18|23540.18|23540.22|23540.22|23539.69|23539.69|0
1640881690000|2021-12-30 16:28:10|23540.12|23540.12|23539.68|23539.68|23540.12|23540.12|23539.61|23539.61|0
1640881700000|2021-12-30 16:28:20|23539.65|23539.65|23539.39|23539.39|23539.74|23539.74|23539.36|23539.36|0
1640881710000|2021-12-30 16:28:30|23539.17|23539.17|23538.87|23538.87|23539.17|23539.17|23538.71|23538.71|0
1640881720000|2021-12-30 16:28:40|23538.51|23538.51|23538.6|23538.6|23539.02|23539.02|23538.45|23538.45|0
1640881730000|2021-12-30 16:28:50|23538.52|23538.52|23537.77|23537.77|23538.55|23538.55|23537.77|23537.77|0
1640881740000|2021-12-30 16:29:00|23537.64|23537.64|23536.1|23536.1|23537.72|23537.72|23536.06|23536.06|0
1640881750000|2021-12-30 16:29:10|23536.03|23536.03|23535.11|23535.11|23536.03|23536.03|23535.11|23535.11|0
1640881760000|2021-12-30 16:29:20|23534.95|23534.95|23533.1|23533.1|23535.08|23535.08|23533.03|23533.03|0
1640881770000|2021-12-30 16:29:30|23533.05|23533.05|23531.28|23531.28|23533.05|23533.05|23530.67|23530.67|0
1640881780000|2021-12-30 16:29:40|23531.35|23531.35|23530.5|23530.5|23532.68|23532.68|23530.5|23530.5|0
1640881790000|2021-12-30 16:29:50|23530.54|23530.54|23532.04|23532.04|23534.41|23534.41|23529.33|23529.33|0
1640938500000|2021-12-31 08:15:00|23502.37|23502.37|23501.46|23501.46|23502.75|23502.75|23501.3|23501.3|0
1640938510000|2021-12-31 08:15:10|23501.6|23501.6|23501.69|23501.69|23502.07|23502.07|23501.6|23501.6|0
1640938520000|2021-12-31 08:15:20|23501.74|23501.74|23501.88|23501.88|23502.3|23502.3|23501.74|23501.74|0
1640938530000|2021-12-31 08:15:30|23501.89|23501.89|23500.72|23500.72|23501.89|23501.89|23500.72|23500.72|0
1640938550000|2021-12-31 08:15:50|23500.67|23500.67|23499.19|23499.19|23500.67|23500.67|23497.41|23497.41|0
1640938560000|2021-12-31 08:16:00|23499.46|23499.46|23499.32|23499.32|23499.46|23499.46|23499.22|23499.22|0
1640938570000|2021-12-31 08:16:10|23499.49|23499.49|23500.02|23500.02|23500.02|23500.02|23499.3|23499.3|0
1640938580000|2021-12-31 08:16:20|23499.97|23499.97|23499.78|23499.78|23499.97|23499.97|23499.78|23499.78|0
1640938590000|2021-12-31 08:16:30|23499.66|23499.66|23497.95|23497.95|23499.66|23499.66|23497.71|23497.71|0
1640938600000|2021-12-31 08:16:40|23498.01|23498.01|23498.87|23498.87|23498.87|23498.87|23497.86|23497.86|0
1640938610000|2021-12-31 08:16:50|23498.59|23498.59|23498.45|23498.45|23498.86|23498.86|23498.42|23498.42|0
1640938620000|2021-12-31 08:17:00|23498.43|23498.43|23497.64|23497.64|23498.43|23498.43|23497.64|23497.64|0
1640938630000|2021-12-31 08:17:10|23497.57|23497.57|23497.4|23497.4|23497.57|23497.57|23497.29|23497.29|0
1640938640000|2021-12-31 08:17:20|23497.26|23497.26|23497.57|23497.57|23497.57|23497.57|23497.26|23497.26|0
1640938650000|2021-12-31 08:17:30|23497.42|23497.42|23497.42|23497.42|23497.42|23497.42|23497.42|23497.42|0
1640938660000|2021-12-31 08:17:40|23497.48|23497.48|23497.42|23497.42|23497.48|23497.48|23497.42|23497.42|0
1640938670000|2021-12-31 08:17:50|23497.24|23497.24|23497.26|23497.26|23497.26|23497.26|23497.24|23497.24|0
1640938690000|2021-12-31 08:18:10|23497.35|23497.35|23497.35|23497.35|23497.35|23497.35|23497.35|23497.35|0
1640938700000|2021-12-31 08:18:20|23497.55|23497.55|23497.81|23497.81|23497.81|23497.81|23497.55|23497.55|0
1640938710000|2021-12-31 08:18:30|23497.13|23497.13|23497.23|23497.23|23497.38|23497.38|23497.13|23497.13|0
1640938720000|2021-12-31 08:18:40|23497.43|23497.43|23496.92|23496.92|23497.43|23497.43|23496.87|23496.87|0
1640938730000|2021-12-31 08:18:50|23496.49|23496.49|23496.18|23496.18|23496.49|23496.49|23495.75|23495.75|0
1640938740000|2021-12-31 08:19:00|23496.09|23496.09|23496.63|23496.63|23496.72|23496.72|23496.09|23496.09|0
1640938750000|2021-12-31 08:19:10|23496.84|23496.84|23496.84|23496.84|23496.84|23496.84|23496.84|23496.84|0
1640938760000|2021-12-31 08:19:20|23495.09|23495.09|23496.86|23496.86|23496.86|23496.86|23495.09|23495.09|0
1640938770000|2021-12-31 08:19:30|23496.79|23496.79|23497.18|23497.18|23497.18|23497.18|23496.79|23496.79|0
1640938780000|2021-12-31 08:19:40|23496.92|23496.92|23496.76|23496.76|23496.92|23496.92|23496.51|23496.51|0
1640938790000|2021-12-31 08:19:50|23496.78|23496.78|23496.27|23496.27|23496.94|23496.94|23496.27|23496.27|0
1640938800000|2021-12-31 08:20:00|23496.19|23496.19|23496.81|23496.81|23496.81|23496.81|23496.19|23496.19|0
1640938810000|2021-12-31 08:20:10|23496.74|23496.74|23496.52|23496.52|23496.74|23496.74|23496.52|23496.52|0
1640938820000|2021-12-31 08:20:20|23496.63|23496.63|23496.51|23496.51|23496.63|23496.63|23496.33|23496.33|0
1640938830000|2021-12-31 08:20:30|23496.59|23496.59|23496.9|23496.9|23496.9|23496.9|23496.59|23496.59|0
1640938840000|2021-12-31 08:20:40|23496.83|23496.83|23496.83|23496.83|23496.83|23496.83|23496.83|23496.83|0
1640938850000|2021-12-31 08:20:50|23496.63|23496.63|23496.8|23496.8|23496.8|23496.8|23496.58|23496.58|0
1640938860000|2021-12-31 08:21:00|23497.24|23497.24|23496.67|23496.67|23497.24|23497.24|23496.67|23496.67|0
1640938880000|2021-12-31 08:21:20|23496.35|23496.35|23495.13|23495.13|23496.41|23496.41|23495.13|23495.13|0
1640938890000|2021-12-31 08:21:30|23494.98|23494.98|23494.98|23494.98|23494.98|23494.98|23494.98|23494.98|0
1640938900000|2021-12-31 08:21:40|23495.21|23495.21|23496.24|23496.24|23496.24|23496.24|23495.21|23495.21|0
1640938910000|2021-12-31 08:21:50|23495.84|23495.84|23495.7|23495.7|23495.86|23495.86|23495.7|23495.7|0
1640938920000|2021-12-31 08:22:00|23495.56|23495.56|23495.79|23495.79|23495.79|23495.79|23495.56|23495.56|0
1640938930000|2021-12-31 08:22:10|23495.84|23495.84|23495.95|23495.95|23495.99|23495.99|23495.84|23495.84|0
1640938940000|2021-12-31 08:22:20|23496.09|23496.09|23495.81|23495.81|23496.09|23496.09|23495.81|23495.81|0
1640938950000|2021-12-31 08:22:30|23495.92|23495.92|23495.92|23495.92|23495.92|23495.92|23495.92|23495.92|0
1640938960000|2021-12-31 08:22:40|23495.85|23495.85|23495.96|23495.96|23495.96|23495.96|23495.85|23495.85|0
1640938970000|2021-12-31 08:22:50|23495.81|23495.81|23495.66|23495.66|23495.81|23495.81|23495.66|23495.66|0
1640938980000|2021-12-31 08:23:00|23495.72|23495.72|23495.1|23495.1|23495.72|23495.72|23495.1|23495.1|0
1640938990000|2021-12-31 08:23:10|23495.04|23495.04|23493.3|23493.3|23495.25|23495.25|23492.9|23492.9|0
1640939000000|2021-12-31 08:23:20|23492.87|23492.87|23493.51|23493.51|23493.51|23493.51|23492.13|23492.13|0
1640939010000|2021-12-31 08:23:30|23493.61|23493.61|23493.27|23493.27|23493.61|23493.61|23493.27|23493.27|0
1640939020000|2021-12-31 08:23:40|23493.1|23493.1|23492.27|23492.27|23493.1|23493.1|23492.27|23492.27|0
1640939030000|2021-12-31 08:23:50|23492.14|23492.14|23492.14|23492.14|23492.14|23492.14|23492.14|23492.14|0
1640939040000|2021-12-31 08:24:00|23491.92|23491.92|23492.65|23492.65|23492.65|23492.65|23491.45|23491.45|0
1640939050000|2021-12-31 08:24:10|23492.58|23492.58|23492.7|23492.7|23492.7|23492.7|23492.55|23492.55|0
1640939060000|2021-12-31 08:24:20|23492.63|23492.63|23492.3|23492.3|23492.88|23492.88|23492.3|23492.3|0
1640939070000|2021-12-31 08:24:30|23492.23|23492.23|23491.9|23491.9|23492.23|23492.23|23491.9|23491.9|0
1640939080000|2021-12-31 08:24:40|23491.75|23491.75|23490.92|23490.92|23491.75|23491.75|23490.92|23490.92|0
1640939090000|2021-12-31 08:24:50|23491.99|23491.99|23491.58|23491.58|23491.99|23491.99|23491.42|23491.42|0
1640939100000|2021-12-31 08:25:00|23491.49|23491.49|23491.5|23491.5|23491.72|23491.72|23491.37|23491.37|0
1640939110000|2021-12-31 08:25:10|23491.58|23491.58|23491.88|23491.88|23491.92|23491.92|23491.58|23491.58|0
1640939120000|2021-12-31 08:25:20|23491.97|23491.97|23491.91|23491.91|23491.97|23491.97|23491.91|23491.91|0
1640939140000|2021-12-31 08:25:40|23491.98|23491.98|23492.15|23492.15|23492.15|23492.15|23491.88|23491.88|0
1640939150000|2021-12-31 08:25:50|23492|23492|23491.74|23491.74|23492|23492|23491.74|23491.74|0
1640939160000|2021-12-31 08:26:00|23492|23492|23491.86|23491.86|23492|23492|23491.74|23491.74|0
1640939170000|2021-12-31 08:26:10|23491.79|23491.79|23491.34|23491.34|23491.79|23491.79|23491.34|23491.34|0
1640939180000|2021-12-31 08:26:20|23491.47|23491.47|23491.42|23491.42|23491.47|23491.47|23491.42|23491.42|0
1640939190000|2021-12-31 08:26:30|23491.1|23491.1|23491.38|23491.38|23491.38|23491.38|23491.1|23491.1|0
1640939200000|2021-12-31 08:26:40|23491.23|23491.23|23491.41|23491.41|23491.41|23491.41|23491.23|23491.23|0
1640939210000|2021-12-31 08:26:50|23491.55|23491.55|23491.55|23491.55|23491.55|23491.55|23491.55|23491.55|0
1640939220000|2021-12-31 08:27:00|23491.76|23491.76|23491.66|23491.66|23491.79|23491.79|23491.55|23491.55|0
1640939230000|2021-12-31 08:27:10|23491.76|23491.76|23492.07|23492.07|23492.07|23492.07|23491.7|23491.7|0
1640939240000|2021-12-31 08:27:20|23492|23492|23491.96|23491.96|23492|23492|23491.88|23491.88|0
1640939250000|2021-12-31 08:27:30|23492.01|23492.01|23492.05|23492.05|23492.05|23492.05|23492.01|23492.01|0
1640939260000|2021-12-31 08:27:40|23492.19|23492.19|23492.56|23492.56|23492.56|23492.56|23492.19|23492.19|0
1640939270000|2021-12-31 08:27:50|23492.71|23492.71|23492.21|23492.21|23492.78|23492.78|23491.92|23491.92|0
1640939280000|2021-12-31 08:28:00|23492.37|23492.37|23492.07|23492.07|23492.64|23492.64|23492.07|23492.07|0
1640939290000|2021-12-31 08:28:10|23492.11|23492.11|23491.85|23491.85|23492.11|23492.11|23491.85|23491.85|0
1640939300000|2021-12-31 08:28:20|23491.95|23491.95|23491.4|23491.4|23491.95|23491.95|23491.36|23491.36|0
1640939310000|2021-12-31 08:28:30|23491.21|23491.21|23490.84|23490.84|23491.21|23491.21|23490.84|23490.84|0
1640939320000|2021-12-31 08:28:40|23490.73|23490.73|23491.48|23491.48|23491.48|23491.48|23490.73|23490.73|0
1640939330000|2021-12-31 08:28:50|23491.69|23491.69|23491.45|23491.45|23491.69|23491.69|23491.17|23491.17|0
1640939340000|2021-12-31 08:29:00|23491.27|23491.27|23490.13|23490.13|23491.27|23491.27|23490.02|23490.02|0
1640939350000|2021-12-31 08:29:10|23490.21|23490.21|23490.17|23490.17|23490.46|23490.46|23490.13|23490.13|0
1640939360000|2021-12-31 08:29:20|23490.26|23490.26|23490.29|23490.29|23490.45|23490.45|23490.19|23490.19|0
1640939370000|2021-12-31 08:29:30|23490.34|23490.34|23489.8|23489.8|23490.34|23490.34|23489.8|23489.8|0
1640939380000|2021-12-31 08:29:40|23489.87|23489.87|23489.93|23489.93|23489.99|23489.99|23489.85|23489.85|0
1640939390000|2021-12-31 08:29:50|23489.83|23489.83|23489.29|23489.29|23489.83|23489.83|23488.53|23488.53|0
1640939400000|2021-12-31 08:30:00|23489.64|23489.64|23489.68|23489.68|23489.73|23489.73|23489.22|23489.22|0
1640939410000|2021-12-31 08:30:10|23489.79|23489.79|23489.64|23489.64|23489.79|23489.79|23489.64|23489.64|0
1640939420000|2021-12-31 08:30:20|23489.75|23489.75|23489.8|23489.8|23489.8|23489.8|23489.54|23489.54|0
1640939450000|2021-12-31 08:30:50|23489.65|23489.65|23489.5|23489.5|23489.65|23489.65|23489.5|23489.5|0
1640939460000|2021-12-31 08:31:00|23489.18|23489.18|23489.18|23489.18|23489.18|23489.18|23489.18|23489.18|0
1640939470000|2021-12-31 08:31:10|23489.24|23489.24|23489.71|23489.71|23489.71|23489.71|23489.09|23489.09|0
1640939480000|2021-12-31 08:31:20|23489.35|23489.35|23489.1|23489.1|23489.35|23489.35|23489.1|23489.1|0
1640939490000|2021-12-31 08:31:30|23489.21|23489.21|23489.46|23489.46|23489.46|23489.46|23489.1|23489.1|0
1640939510000|2021-12-31 08:31:50|23489.52|23489.52|23490.15|23490.15|23490.15|23490.15|23489.35|23489.35|0
1640939520000|2021-12-31 08:32:00|23489.72|23489.72|23487.04|23487.04|23489.77|23489.77|23487.04|23487.04|0
1640939530000|2021-12-31 08:32:10|23486.94|23486.94|23486.68|23486.68|23486.94|23486.94|23486.68|23486.68|0
1640939540000|2021-12-31 08:32:20|23486.71|23486.71|23486.34|23486.34|23486.73|23486.73|23486.34|23486.34|0
1640939550000|2021-12-31 08:32:30|23486.21|23486.21|23486.31|23486.31|23486.36|23486.36|23486.21|23486.21|0
1640939560000|2021-12-31 08:32:40|23486.27|23486.27|23485.92|23485.92|23486.27|23486.27|23485.92|23485.92|0
1640939570000|2021-12-31 08:32:50|23486.04|23486.04|23485.99|23485.99|23486.04|23486.04|23485.99|23485.99|0
1640939580000|2021-12-31 08:33:00|23486.05|23486.05|23486.31|23486.31|23486.31|23486.31|23486.05|23486.05|0
1640939590000|2021-12-31 08:33:10|23486.13|23486.13|23485.97|23485.97|23486.13|23486.13|23485.97|23485.97|0
1640939600000|2021-12-31 08:33:20|23485.41|23485.41|23485.42|23485.42|23485.48|23485.48|23485.35|23485.35|0
1640939610000|2021-12-31 08:33:30|23485.29|23485.29|23486.19|23486.19|23486.43|23486.43|23485.29|23485.29|0
1640939620000|2021-12-31 08:33:40|23486.67|23486.67|23488.78|23488.78|23488.78|23488.78|23486.67|23486.67|0
1640939630000|2021-12-31 08:33:50|23489.22|23489.22|23489.4|23489.4|23489.4|23489.4|23489.22|23489.22|0
1640939640000|2021-12-31 08:34:00|23489.47|23489.47|23489.56|23489.56|23489.63|23489.63|23489.44|23489.44|0
1640939650000|2021-12-31 08:34:10|23489.72|23489.72|23489.72|23489.72|23489.72|23489.72|23489.72|23489.72|0
1640939660000|2021-12-31 08:34:20|23489.62|23489.62|23489.36|23489.36|23489.62|23489.62|23489.19|23489.19|0
1640939670000|2021-12-31 08:34:30|23489.12|23489.12|23488.88|23488.88|23489.29|23489.29|23488.88|23488.88|0
1640939680000|2021-12-31 08:34:40|23488.97|23488.97|23489.02|23489.02|23489.02|23489.02|23488.97|23488.97|0
1640939690000|2021-12-31 08:34:50|23488.95|23488.95|23489|23489|23489|23489|23488.95|23488.95|0
1640939700000|2021-12-31 08:35:00|23488.85|23488.85|23488.91|23488.91|23489.04|23489.04|23488.81|23488.81|0
1640939720000|2021-12-31 08:35:20|23488.95|23488.95|23488.78|23488.78|23489.12|23489.12|23488.78|23488.78|0
1640939730000|2021-12-31 08:35:30|23488.83|23488.83|23488.63|23488.63|23488.83|23488.83|23488.63|23488.63|0
1640939740000|2021-12-31 08:35:40|23488.22|23488.22|23488.54|23488.54|23488.54|23488.54|23488.1|23488.1|0
1640939750000|2021-12-31 08:35:50|23488.33|23488.33|23488.2|23488.2|23488.33|23488.33|23488.2|23488.2|0
1640939760000|2021-12-31 08:36:00|23488.03|23488.03|23486.44|23486.44|23488.03|23488.03|23486.34|23486.34|0
1640939770000|2021-12-31 08:36:10|23486.25|23486.25|23486.56|23486.56|23486.56|23486.56|23485.99|23485.99|0
1640939780000|2021-12-31 08:36:20|23486.66|23486.66|23486.61|23486.61|23486.71|23486.71|23486.61|23486.61|0
1640939790000|2021-12-31 08:36:30|23486.58|23486.58|23487.04|23487.04|23487.04|23487.04|23486.48|23486.48|0
1640939800000|2021-12-31 08:36:40|23486.82|23486.82|23485.77|23485.77|23486.82|23486.82|23485.77|23485.77|0
1640939810000|2021-12-31 08:36:50|23485.7|23485.7|23485.76|23485.76|23485.76|23485.76|23485.7|23485.7|0
1640939820000|2021-12-31 08:37:00|23485.64|23485.64|23485.85|23485.85|23485.85|23485.85|23485.64|23485.64|0
1640939830000|2021-12-31 08:37:10|23485.75|23485.75|23485.89|23485.89|23486.01|23486.01|23485.64|23485.64|0
1640939840000|2021-12-31 08:37:20|23485.95|23485.95|23485.98|23485.98|23485.98|23485.98|23485.92|23485.92|0
1640939850000|2021-12-31 08:37:30|23486.03|23486.03|23486.16|23486.16|23486.26|23486.26|23486.03|23486.03|0
1640939860000|2021-12-31 08:37:40|23486.27|23486.27|23486.42|23486.42|23486.42|23486.42|23486.27|23486.27|0
1640939870000|2021-12-31 08:37:50|23485.38|23485.38|23485.38|23485.38|23485.38|23485.38|23485.38|23485.38|0
1640939880000|2021-12-31 08:38:00|23485.28|23485.28|23485.18|23485.18|23485.28|23485.28|23484.97|23484.97|0
1640939890000|2021-12-31 08:38:10|23485.07|23485.07|23485.19|23485.19|23485.19|23485.19|23485.07|23485.07|0
1640939900000|2021-12-31 08:38:20|23485.09|23485.09|23485.09|23485.09|23485.09|23485.09|23485.09|23485.09|0
1640939910000|2021-12-31 08:38:30|23485.24|23485.24|23484.84|23484.84|23485.24|23485.24|23484.84|23484.84|0
1640939920000|2021-12-31 08:38:40|23484.85|23484.85|23484.85|23484.85|23484.85|23484.85|23484.85|23484.85|0
1640939930000|2021-12-31 08:38:50|23484.8|23484.8|23484.69|23484.69|23484.86|23484.86|23484.69|23484.69|0
1640939940000|2021-12-31 08:39:00|23484.74|23484.74|23484.21|23484.21|23484.74|23484.74|23484.21|23484.21|0
1640939950000|2021-12-31 08:39:10|23484.25|23484.25|23484.25|23484.25|23484.25|23484.25|23484.25|23484.25|0
1640939960000|2021-12-31 08:39:20|23484.61|23484.61|23484.61|23484.61|23484.61|23484.61|23484.61|23484.61|0
1640939970000|2021-12-31 08:39:30|23484.54|23484.54|23484.27|23484.27|23484.58|23484.58|23484.27|23484.27|0
1640939980000|2021-12-31 08:39:40|23484.2|23484.2|23484.12|23484.12|23484.27|23484.27|23484.12|23484.12|0
1640939990000|2021-12-31 08:39:50|23484.18|23484.18|23484.2|23484.2|23484.2|23484.2|23484.07|23484.07|0
1640940000000|2021-12-31 08:40:00|23483.93|23483.93|23483.53|23483.53|23484.08|23484.08|23483.53|23483.53|0
1640940010000|2021-12-31 08:40:10|23483.57|23483.57|23483.6|23483.6|23483.6|23483.6|23483.57|23483.57|0
1640940020000|2021-12-31 08:40:20|23483.61|23483.61|23483.89|23483.89|23484.19|23484.19|23483.61|23483.61|0
1640940030000|2021-12-31 08:40:30|23483.81|23483.81|23483.81|23483.81|23483.81|23483.81|23483.81|23483.81|0
1640940040000|2021-12-31 08:40:40|23484.28|23484.28|23484.15|23484.15|23484.28|23484.28|23484.15|23484.15|0
1640940050000|2021-12-31 08:40:50|23484.27|23484.27|23484.78|23484.78|23484.78|23484.78|23484.15|23484.15|0
1640940060000|2021-12-31 08:41:00|23484.84|23484.84|23484.7|23484.7|23485.35|23485.35|23484.47|23484.47|0
1640940070000|2021-12-31 08:41:10|23484.67|23484.67|23484.67|23484.67|23484.74|23484.74|23484.43|23484.43|0
1640940080000|2021-12-31 08:41:20|23484.49|23484.49|23484.37|23484.37|23484.49|23484.49|23484.37|23484.37|0
1640940090000|2021-12-31 08:41:30|23484.31|23484.31|23483.95|23483.95|23484.31|23484.31|23483.84|23483.84|0
1640940100000|2021-12-31 08:41:40|23483.91|23483.91|23484.4|23484.4|23484.4|23484.4|23483.91|23483.91|0
1640940110000|2021-12-31 08:41:50|23484.32|23484.32|23484.01|23484.01|23484.32|23484.32|23484.01|23484.01|0
1640940120000|2021-12-31 08:42:00|23484.14|23484.14|23483.32|23483.32|23484.14|23484.14|23483.32|23483.32|0
1640940130000|2021-12-31 08:42:10|23482.95|23482.95|23482.88|23482.88|23482.96|23482.96|23482.67|23482.67|0
1640940140000|2021-12-31 08:42:20|23482.85|23482.85|23482.5|23482.5|23482.85|23482.85|23482.5|23482.5|0
1640940150000|2021-12-31 08:42:30|23482.47|23482.47|23482.38|23482.38|23482.47|23482.47|23482.38|23482.38|0
1640940160000|2021-12-31 08:42:40|23482.42|23482.42|23480.96|23480.96|23482.42|23482.42|23480.83|23480.83|0
1640940170000|2021-12-31 08:42:50|23479.12|23479.12|23479.15|23479.15|23479.15|23479.15|23479.12|23479.12|0
1640940180000|2021-12-31 08:43:00|23479.23|23479.23|23479.15|23479.15|23479.32|23479.32|23479.11|23479.11|0
1640940190000|2021-12-31 08:43:10|23479.22|23479.22|23479.19|23479.19|23479.22|23479.22|23479.12|23479.12|0
1640940200000|2021-12-31 08:43:20|23479.26|23479.26|23479.22|23479.22|23479.26|23479.26|23478.67|23478.67|0
1640940210000|2021-12-31 08:43:30|23479.37|23479.37|23479.55|23479.55|23479.55|23479.55|23479.37|23479.37|0
1640940220000|2021-12-31 08:43:40|23479.63|23479.63|23479.57|23479.57|23479.63|23479.63|23479.52|23479.52|0
1640940230000|2021-12-31 08:43:50|23480.01|23480.01|23481.38|23481.38|23481.38|23481.38|23479.07|23479.07|0
1640940240000|2021-12-31 08:44:00|23480.72|23480.72|23481.02|23481.02|23481.15|23481.15|23480.72|23480.72|0
1640940250000|2021-12-31 08:44:10|23481.04|23481.04|23480.87|23480.87|23481.17|23481.17|23480.48|23480.48|0
1640940260000|2021-12-31 08:44:20|23480.59|23480.59|23481.78|23481.78|23481.78|23481.78|23480.13|23480.13|0
1640940270000|2021-12-31 08:44:30|23481.91|23481.91|23481.79|23481.79|23481.91|23481.91|23481.79|23481.79|0
1640940280000|2021-12-31 08:44:40|23481.76|23481.76|23481.69|23481.69|23481.76|23481.76|23481.69|23481.69|0
1640940290000|2021-12-31 08:44:50|23481.57|23481.57|23481.16|23481.16|23481.71|23481.71|23481.16|23481.16|0
1640940300000|2021-12-31 08:45:00|23481.13|23481.13|23480.97|23480.97|23481.19|23481.19|23480.97|23480.97|0
1640940310000|2021-12-31 08:45:10|23480.77|23480.77|23481.01|23481.01|23481.01|23481.01|23480.64|23480.64|0
1640940320000|2021-12-31 08:45:20|23480.92|23480.92|23480.93|23480.93|23481.02|23481.02|23480.7|23480.7|0
1640940330000|2021-12-31 08:45:30|23481.05|23481.05|23481.39|23481.39|23481.39|23481.39|23481.05|23481.05|0
1640940340000|2021-12-31 08:45:40|23481.3|23481.3|23480.83|23480.83|23481.3|23481.3|23480.83|23480.83|0
1640940360000|2021-12-31 08:46:00|23480.71|23480.71|23480.67|23480.67|23480.78|23480.78|23480.6|23480.6|0
1640940370000|2021-12-31 08:46:10|23480.53|23480.53|23479.16|23479.16|23480.53|23480.53|23479.04|23479.04|0
1640940380000|2021-12-31 08:46:20|23479.29|23479.29|23479.1|23479.1|23479.29|23479.29|23479.1|23479.1|0
1640940390000|2021-12-31 08:46:30|23479.24|23479.24|23479.23|23479.23|23479.31|23479.31|23479.09|23479.09|0
1640940400000|2021-12-31 08:46:40|23479.29|23479.29|23479.29|23479.29|23479.29|23479.29|23479.29|23479.29|0
1640940410000|2021-12-31 08:46:50|23479.35|23479.35|23479.35|23479.35|23479.35|23479.35|23479.24|23479.24|0
1640940420000|2021-12-31 08:47:00|23479.11|23479.11|23479|23479|23479.11|23479.11|23479|23479|0
1640940430000|2021-12-31 08:47:10|23479.12|23479.12|23479.14|23479.14|23479.14|23479.14|23479.12|23479.12|0
1640940440000|2021-12-31 08:47:20|23479.07|23479.07|23479.07|23479.07|23479.07|23479.07|23479.07|23479.07|0
1640940450000|2021-12-31 08:47:30|23479.1|23479.1|23479.47|23479.47|23479.47|23479.47|23479.1|23479.1|0
1640940460000|2021-12-31 08:47:40|23479.86|23479.86|23479.8|23479.8|23479.86|23479.86|23479.8|23479.8|0
1640940470000|2021-12-31 08:47:50|23479.86|23479.86|23479.68|23479.68|23479.86|23479.86|23479.68|23479.68|0
1640940480000|2021-12-31 08:48:00|23479.83|23479.83|23481.13|23481.13|23481.18|23481.18|23479.83|23479.83|0
1640940490000|2021-12-31 08:48:10|23481.01|23481.01|23481.01|23481.01|23481.01|23481.01|23480.62|23480.62|0
1640940500000|2021-12-31 08:48:20|23481.04|23481.04|23481.14|23481.14|23481.14|23481.14|23481.04|23481.04|0
1640940510000|2021-12-31 08:48:30|23481.28|23481.28|23481.02|23481.02|23481.28|23481.28|23481.02|23481.02|0
1640940520000|2021-12-31 08:48:40|23481.53|23481.53|23481.53|23481.53|23481.53|23481.53|23481.53|23481.53|0
1640940530000|2021-12-31 08:48:50|23481.55|23481.55|23481.36|23481.36|23481.55|23481.55|23481.21|23481.21|0
1640940540000|2021-12-31 08:49:00|23481.3|23481.3|23481.42|23481.42|23481.42|23481.42|23481.3|23481.3|0
1640940550000|2021-12-31 08:49:10|23481.51|23481.51|23481.51|23481.51|23481.51|23481.51|23481.51|23481.51|0
1640940560000|2021-12-31 08:49:20|23481.54|23481.54|23481.43|23481.43|23481.67|23481.67|23481.37|23481.37|0
1640940570000|2021-12-31 08:49:30|23481.46|23481.46|23481.46|23481.46|23481.46|23481.46|23481.46|23481.46|0
1640940580000|2021-12-31 08:49:40|23481.86|23481.86|23481.93|23481.93|23481.93|23481.93|23481.86|23481.86|0
1640940590000|2021-12-31 08:49:50|23482.03|23482.03|23482.14|23482.14|23482.14|23482.14|23482.03|23482.03|0
1640940600000|2021-12-31 08:50:00|23482.17|23482.17|23481.85|23481.85|23482.17|23482.17|23481.85|23481.85|0
1640940610000|2021-12-31 08:50:10|23481.82|23481.82|23481.54|23481.54|23481.89|23481.89|23481.54|23481.54|0
1640940620000|2021-12-31 08:50:20|23481.5|23481.5|23481.5|23481.5|23481.5|23481.5|23481.5|23481.5|0
1640940630000|2021-12-31 08:50:30|23481.37|23481.37|23481.31|23481.31|23481.37|23481.37|23480.94|23480.94|0
1640940640000|2021-12-31 08:50:40|23481.37|23481.37|23480.91|23480.91|23481.37|23481.37|23480.91|23480.91|0
1640940650000|2021-12-31 08:50:50|23480.96|23480.96|23481.13|23481.13|23481.15|23481.15|23480.96|23480.96|0
1640940660000|2021-12-31 08:51:00|23481.26|23481.26|23481.54|23481.54|23481.54|23481.54|23481.26|23481.26|0
1640940670000|2021-12-31 08:51:10|23481.65|23481.65|23481.97|23481.97|23481.97|23481.97|23481.65|23481.65|0
1640940680000|2021-12-31 08:51:20|23482.08|23482.08|23482.2|23482.2|23482.2|23482.2|23482.08|23482.08|0
1640940690000|2021-12-31 08:51:30|23482.13|23482.13|23481.27|23481.27|23482.19|23482.19|23481.27|23481.27|0
1640940700000|2021-12-31 08:51:40|23481.38|23481.38|23481.81|23481.81|23481.92|23481.92|23481.38|23481.38|0
1640940710000|2021-12-31 08:51:50|23482.08|23482.08|23481.79|23481.79|23482.08|23482.08|23481.79|23481.79|0
1640940720000|2021-12-31 08:52:00|23481.87|23481.87|23482.18|23482.18|23482.18|23482.18|23481.87|23481.87|0
1640940740000|2021-12-31 08:52:20|23482.15|23482.15|23482.15|23482.15|23482.15|23482.15|23482.15|23482.15|0
1640940750000|2021-12-31 08:52:30|23481.94|23481.94|23482.23|23482.23|23482.23|23482.23|23481.92|23481.92|0
1640940760000|2021-12-31 08:52:40|23481.97|23481.97|23481.49|23481.49|23481.97|23481.97|23481.49|23481.49|0
1640940770000|2021-12-31 08:52:50|23481.42|23481.42|23481.23|23481.23|23481.42|23481.42|23481.13|23481.13|0
1640940780000|2021-12-31 08:53:00|23481.32|23481.32|23482.02|23482.02|23482.02|23482.02|23481.32|23481.32|0
1640940790000|2021-12-31 08:53:10|23481.83|23481.83|23482.15|23482.15|23482.15|23482.15|23481.83|23481.83|0
1640940800000|2021-12-31 08:53:20|23482.22|23482.22|23482.42|23482.42|23482.46|23482.46|23482.22|23482.22|0
1640940810000|2021-12-31 08:53:30|23482.49|23482.49|23482.93|23482.93|23482.98|23482.98|23482.49|23482.49|0
1640940820000|2021-12-31 08:53:40|23483.45|23483.45|23482.92|23482.92|23483.45|23483.45|23482.85|23482.85|0
1640940830000|2021-12-31 08:53:50|23482.99|23482.99|23483.38|23483.38|23483.38|23483.38|23482.99|23482.99|0
1640940840000|2021-12-31 08:54:00|23483.28|23483.28|23483.41|23483.41|23483.41|23483.41|23483.28|23483.28|0
1640940850000|2021-12-31 08:54:10|23483.44|23483.44|23483.31|23483.31|23483.44|23483.44|23483.31|23483.31|0
1640940860000|2021-12-31 08:54:20|23483.06|23483.06|23483.47|23483.47|23483.47|23483.47|23482.99|23482.99|0
1640940870000|2021-12-31 08:54:30|23483.17|23483.17|23482.92|23482.92|23483.17|23483.17|23482.92|23482.92|0
1640940880000|2021-12-31 08:54:40|23483.14|23483.14|23482.79|23482.79|23483.28|23483.28|23482.79|23482.79|0
1640940890000|2021-12-31 08:54:50|23482.95|23482.95|23483.37|23483.37|23483.37|23483.37|23482.95|23482.95|0
1640940900000|2021-12-31 08:55:00|23483.34|23483.34|23483.13|23483.13|23483.78|23483.78|23483.13|23483.13|0
1640940910000|2021-12-31 08:55:10|23483.2|23483.2|23483.33|23483.33|23483.35|23483.35|23483.2|23483.2|0
1640940920000|2021-12-31 08:55:20|23483.27|23483.27|23483.37|23483.37|23483.37|23483.37|23483.21|23483.21|0
1640940930000|2021-12-31 08:55:30|23483.51|23483.51|23483.51|23483.51|23483.51|23483.51|23483.51|23483.51|0
1640940940000|2021-12-31 08:55:40|23483.33|23483.33|23483.37|23483.37|23483.56|23483.56|23483.33|23483.33|0
1640940950000|2021-12-31 08:55:50|23483.28|23483.28|23483.38|23483.38|23483.38|23483.38|23483.28|23483.28|0
1640940960000|2021-12-31 08:56:00|23483.64|23483.64|23483.91|23483.91|23484.18|23484.18|23483.51|23483.51|0
1640940970000|2021-12-31 08:56:10|23484.01|23484.01|23483.83|23483.83|23484.01|23484.01|23483.71|23483.71|0
1640940980000|2021-12-31 08:56:20|23484.02|23484.02|23484.16|23484.16|23484.16|23484.16|23483.84|23483.84|0
1640940990000|2021-12-31 08:56:30|23484.33|23484.33|23484.04|23484.04|23484.49|23484.49|23484.04|23484.04|0
1640941000000|2021-12-31 08:56:40|23484.12|23484.12|23482.93|23482.93|23484.12|23484.12|23482.93|23482.93|0
1640941010000|2021-12-31 08:56:50|23483.44|23483.44|23481.72|23481.72|23483.44|23483.44|23481.72|23481.72|0
1640941020000|2021-12-31 08:57:00|23481.87|23481.87|23481.78|23481.78|23481.87|23481.87|23481.64|23481.64|0
1640941030000|2021-12-31 08:57:10|23481.68|23481.68|23481.85|23481.85|23481.91|23481.91|23481.48|23481.48|0
1640941040000|2021-12-31 08:57:20|23481.9|23481.9|23481.78|23481.78|23482.17|23482.17|23481.78|23481.78|0
1640941050000|2021-12-31 08:57:30|23481.72|23481.72|23481.45|23481.45|23481.72|23481.72|23481.45|23481.45|0
1640941060000|2021-12-31 08:57:40|23481.52|23481.52|23481.61|23481.61|23481.71|23481.71|23481.52|23481.52|0
1640941070000|2021-12-31 08:57:50|23481.84|23481.84|23482.12|23482.12|23482.12|23482.12|23481.84|23481.84|0
1640941080000|2021-12-31 08:58:00|23482.2|23482.2|23482.31|23482.31|23482.31|23482.31|23482.2|23482.2|0
1640941090000|2021-12-31 08:58:10|23482.42|23482.42|23482.61|23482.61|23482.61|23482.61|23482.42|23482.42|0
1640941100000|2021-12-31 08:58:20|23482.73|23482.73|23482.08|23482.08|23482.77|23482.77|23482.08|23482.08|0
1640941110000|2021-12-31 08:58:30|23482.03|23482.03|23481.71|23481.71|23482.03|23482.03|23481.66|23481.66|0
1640941120000|2021-12-31 08:58:40|23481.68|23481.68|23481.45|23481.45|23482.18|23482.18|23481.45|23481.45|0
1640941130000|2021-12-31 08:58:50|23481.41|23481.41|23483.5|23483.5|23483.5|23483.5|23481.41|23481.41|0
1640941140000|2021-12-31 08:59:00|23483.58|23483.58|23484.09|23484.09|23484.09|23484.09|23483.41|23483.41|0
1640941150000|2021-12-31 08:59:10|23484.17|23484.17|23483.57|23483.57|23484.42|23484.42|23483.57|23483.57|0
1640941160000|2021-12-31 08:59:20|23483.65|23483.65|23484.99|23484.99|23484.99|23484.99|23483.56|23483.56|0
1640941170000|2021-12-31 08:59:30|23485.06|23485.06|23485.06|23485.06|23485.06|23485.06|23485.06|23485.06|0
1640941180000|2021-12-31 08:59:40|23485.33|23485.33|23485.59|23485.59|23485.59|23485.59|23485.29|23485.29|0
1640941190000|2021-12-31 08:59:50|23485.72|23485.72|23485.78|23485.78|23486.11|23486.11|23485.64|23485.64|0
1640941200000|2021-12-31 09:00:00|23485.83|23485.83|23485.49|23485.49|23485.83|23485.83|23485.47|23485.47|0
1640941210000|2021-12-31 09:00:10|23485.43|23485.43|23484.99|23484.99|23485.43|23485.43|23484.9|23484.9|0
1640941220000|2021-12-31 09:00:20|23485.1|23485.1|23484.92|23484.92|23485.22|23485.22|23484.82|23484.82|0
1640941230000|2021-12-31 09:00:30|23484.9|23484.9|23484.86|23484.86|23484.9|23484.9|23484.86|23484.86|0
1640941240000|2021-12-31 09:00:40|23484.95|23484.95|23484.46|23484.46|23484.95|23484.95|23484.46|23484.46|0
1640941250000|2021-12-31 09:00:50|23484.61|23484.61|23484.01|23484.01|23485.22|23485.22|23484.01|23484.01|0
1640941260000|2021-12-31 09:01:00|23483.94|23483.94|23483.63|23483.63|23483.94|23483.94|23483.63|23483.63|0
1640941270000|2021-12-31 09:01:10|23483.58|23483.58|23483.58|23483.58|23483.58|23483.58|23483.58|23483.58|0
1640941280000|2021-12-31 09:01:20|23483.68|23483.68|23483.21|23483.21|23483.68|23483.68|23483.09|23483.09|0
1640941290000|2021-12-31 09:01:30|23483.04|23483.04|23483.33|23483.33|23483.33|23483.33|23483.04|23483.04|0
1640941300000|2021-12-31 09:01:40|23483.26|23483.26|23483.18|23483.18|23483.3|23483.3|23483.18|23483.18|0
1640941310000|2021-12-31 09:01:50|23483.28|23483.28|23483.55|23483.55|23483.55|23483.55|23483.28|23483.28|0
1640941320000|2021-12-31 09:02:00|23483.78|23483.78|23483.9|23483.9|23483.96|23483.96|23483.78|23483.78|0
1640941330000|2021-12-31 09:02:10|23483.96|23483.96|23483.96|23483.96|23483.96|23483.96|23483.96|23483.96|0
1640941340000|2021-12-31 09:02:20|23483.84|23483.84|23483.99|23483.99|23483.99|23483.99|23483.72|23483.72|0
1640941350000|2021-12-31 09:02:30|23483.88|23483.88|23483.6|23483.6|23483.88|23483.88|23483.6|23483.6|0
1640941360000|2021-12-31 09:02:40|23483.52|23483.52|23483.52|23483.52|23483.52|23483.52|23483.52|23483.52|0
1640941370000|2021-12-31 09:02:50|23484.04|23484.04|23484.11|23484.11|23484.24|23484.24|23483.91|23483.91|0
1640941380000|2021-12-31 09:03:00|23484.38|23484.38|23484.38|23484.38|23484.47|23484.47|23484.08|23484.08|0
1640941390000|2021-12-31 09:03:10|23484.24|23484.24|23484.75|23484.75|23484.9|23484.9|23484.24|23484.24|0
1640941400000|2021-12-31 09:03:20|23484.24|23484.24|23484.87|23484.87|23484.87|23484.87|23484.24|23484.24|0
1640941410000|2021-12-31 09:03:30|23485.14|23485.14|23485.05|23485.05|23485.14|23485.14|23484.96|23484.96|0
1640941420000|2021-12-31 09:03:40|23484.93|23484.93|23484.62|23484.62|23484.93|23484.93|23484.49|23484.49|0
1640941430000|2021-12-31 09:03:50|23484.66|23484.66|23485.67|23485.67|23485.77|23485.77|23484.35|23484.35|0
1640941440000|2021-12-31 09:04:00|23485.49|23485.49|23485.47|23485.47|23485.5|23485.5|23485.35|23485.35|0
1640941450000|2021-12-31 09:04:10|23485.53|23485.53|23485.35|23485.35|23485.86|23485.86|23485.35|23485.35|0
1640941460000|2021-12-31 09:04:20|23485.48|23485.48|23484.18|23484.18|23485.48|23485.48|23484.18|23484.18|0
1640941470000|2021-12-31 09:04:30|23484.29|23484.29|23484.71|23484.71|23484.71|23484.71|23484.29|23484.29|0
1640941480000|2021-12-31 09:04:40|23484.81|23484.81|23484.49|23484.49|23484.85|23484.85|23484.46|23484.46|0
1640941490000|2021-12-31 09:04:50|23484.45|23484.45|23484.89|23484.89|23484.89|23484.89|23484.07|23484.07|0
1640941500000|2021-12-31 09:05:00|23484.95|23484.95|23485.1|23485.1|23485.13|23485.13|23484.95|23484.95|0
1640941510000|2021-12-31 09:05:10|23485.15|23485.15|23485.2|23485.2|23485.25|23485.25|23485.15|23485.15|0
1640941520000|2021-12-31 09:05:20|23485.12|23485.12|23486.29|23486.29|23486.29|23486.29|23485.12|23485.12|0
1640941530000|2021-12-31 09:05:30|23486.3|23486.3|23486.36|23486.36|23486.36|23486.36|23486.14|23486.14|0
1640941540000|2021-12-31 09:05:40|23486.28|23486.28|23486.36|23486.36|23486.36|23486.36|23486.28|23486.28|0
1640941550000|2021-12-31 09:05:50|23486.14|23486.14|23486.57|23486.57|23486.71|23486.71|23486.09|23486.09|0
1640941560000|2021-12-31 09:06:00|23486.8|23486.8|23487.1|23487.1|23487.27|23487.27|23486.8|23486.8|0
1640941570000|2021-12-31 09:06:10|23487.24|23487.24|23487.47|23487.47|23487.68|23487.68|23487.14|23487.14|0
1640941580000|2021-12-31 09:06:20|23487.56|23487.56|23487.56|23487.56|23487.6|23487.6|23487.56|23487.56|0
1640941590000|2021-12-31 09:06:30|23487.59|23487.59|23487.5|23487.5|23487.66|23487.66|23487.5|23487.5|0
1640941600000|2021-12-31 09:06:40|23487.44|23487.44|23487.61|23487.61|23487.61|23487.61|23487.44|23487.44|0
1640941610000|2021-12-31 09:06:50|23487.39|23487.39|23487.39|23487.39|23487.39|23487.39|23487.39|23487.39|0
1640941620000|2021-12-31 09:07:00|23487.08|23487.08|23486.93|23486.93|23487.08|23487.08|23486.93|23486.93|0
1640941630000|2021-12-31 09:07:10|23487.06|23487.06|23487.22|23487.22|23487.22|23487.22|23487.06|23487.06|0
1640941640000|2021-12-31 09:07:20|23486.92|23486.92|23486.85|23486.85|23486.92|23486.92|23486.85|23486.85|0
1640941650000|2021-12-31 09:07:30|23486.82|23486.82|23486.19|23486.19|23486.82|23486.82|23486.19|23486.19|0
1640941660000|2021-12-31 09:07:40|23486.41|23486.41|23486.22|23486.22|23486.41|23486.41|23486.22|23486.22|0
1640941670000|2021-12-31 09:07:50|23486.26|23486.26|23486.28|23486.28|23486.33|23486.33|23486.24|23486.24|0
1640941680000|2021-12-31 09:08:00|23486.36|23486.36|23486.51|23486.51|23486.51|23486.51|23486.36|23486.36|0
1640941690000|2021-12-31 09:08:10|23486.54|23486.54|23486.75|23486.75|23486.78|23486.78|23486.54|23486.54|0
1640941700000|2021-12-31 09:08:20|23486.54|23486.54|23486.75|23486.75|23486.75|23486.75|23486.54|23486.54|0
1640941710000|2021-12-31 09:08:30|23486.64|23486.64|23486.79|23486.79|23486.79|23486.79|23486.49|23486.49|0
1640941720000|2021-12-31 09:08:40|23487.01|23487.01|23487.24|23487.24|23487.24|23487.24|23486.24|23486.24|0
1640941730000|2021-12-31 09:08:50|23487.3|23487.3|23487.36|23487.36|23487.36|23487.36|23487.3|23487.3|0
1640941740000|2021-12-31 09:09:00|23487.34|23487.34|23487.69|23487.69|23487.69|23487.69|23487.34|23487.34|0
1640941750000|2021-12-31 09:09:10|23487.74|23487.74|23487.93|23487.93|23487.93|23487.93|23487.74|23487.74|0
1640941760000|2021-12-31 09:09:20|23488.07|23488.07|23489.35|23489.35|23489.66|23489.66|23488.07|23488.07|0
1640941770000|2021-12-31 09:09:30|23489.4|23489.4|23489.5|23489.5|23489.67|23489.67|23489.4|23489.4|0
1640941780000|2021-12-31 09:09:40|23489.64|23489.64|23489.68|23489.68|23489.89|23489.89|23489.64|23489.64|0
1640941790000|2021-12-31 09:09:50|23489.6|23489.6|23489.67|23489.67|23489.67|23489.67|23489.6|23489.6|0
1640941800000|2021-12-31 09:10:00|23489.82|23489.82|23489.9|23489.9|23490.19|23490.19|23489.82|23489.82|0
1640941810000|2021-12-31 09:10:10|23489.86|23489.86|23490.06|23490.06|23490.06|23490.06|23489.86|23489.86|0
1640941820000|2021-12-31 09:10:20|23490.21|23490.21|23489.26|23489.26|23490.21|23490.21|23489.26|23489.26|0
1640941830000|2021-12-31 09:10:30|23489.32|23489.32|23488.75|23488.75|23489.32|23489.32|23488.64|23488.64|0
1640941840000|2021-12-31 09:10:40|23488.92|23488.92|23490.14|23490.14|23490.14|23490.14|23488.85|23488.85|0
1640941850000|2021-12-31 09:10:50|23490.08|23490.08|23490.19|23490.19|23490.19|23490.19|23490.08|23490.08|0
1640941860000|2021-12-31 09:11:00|23490.23|23490.23|23489.95|23489.95|23490.23|23490.23|23489.95|23489.95|0
1640941880000|2021-12-31 09:11:20|23489.99|23489.99|23490.31|23490.31|23490.31|23490.31|23489.67|23489.67|0
1640941890000|2021-12-31 09:11:30|23490.25|23490.25|23490.06|23490.06|23490.25|23490.25|23489.85|23489.85|0
1640941900000|2021-12-31 09:11:40|23490.11|23490.11|23489.97|23489.97|23490.25|23490.25|23489.97|23489.97|0
1640941910000|2021-12-31 09:11:50|23489.86|23489.86|23490.46|23490.46|23490.46|23490.46|23489.86|23489.86|0
1640941920000|2021-12-31 09:12:00|23490.4|23490.4|23490.69|23490.69|23490.77|23490.77|23490.4|23490.4|0
1640941930000|2021-12-31 09:12:10|23490.36|23490.36|23490.13|23490.13|23490.36|23490.36|23490.13|23490.13|0
1640941940000|2021-12-31 09:12:20|23490.07|23490.07|23490.26|23490.26|23490.26|23490.26|23490.07|23490.07|0
1640941950000|2021-12-31 09:12:30|23490.14|23490.14|23490.03|23490.03|23490.14|23490.14|23489.93|23489.93|0
1640941960000|2021-12-31 09:12:40|23489.96|23489.96|23490.21|23490.21|23490.32|23490.32|23489.88|23489.88|0
1640941970000|2021-12-31 09:12:50|23490.26|23490.26|23490.25|23490.25|23490.26|23490.26|23490.18|23490.18|0
1640941980000|2021-12-31 09:13:00|23490.46|23490.46|23490.63|23490.63|23490.63|23490.63|23490.38|23490.38|0
1640941990000|2021-12-31 09:13:10|23490.67|23490.67|23490.63|23490.63|23490.67|23490.67|23490.34|23490.34|0
1640942000000|2021-12-31 09:13:20|23490.55|23490.55|23490.37|23490.37|23490.55|23490.55|23490.37|23490.37|0
1640942010000|2021-12-31 09:13:30|23490.22|23490.22|23489.87|23489.87|23490.22|23490.22|23489.77|23489.77|0
1640942020000|2021-12-31 09:13:40|23490|23490|23489.71|23489.71|23490|23490|23489.6|23489.6|0
1640942030000|2021-12-31 09:13:50|23489.82|23489.82|23491.19|23491.19|23491.29|23491.29|23489.82|23489.82|0
1640942040000|2021-12-31 09:14:00|23491.34|23491.34|23491.53|23491.53|23491.79|23491.79|23491.34|23491.34|0
1640942050000|2021-12-31 09:14:10|23491.5|23491.5|23491.9|23491.9|23491.9|23491.9|23491.5|23491.5|0
1640942060000|2021-12-31 09:14:20|23491.94|23491.94|23491.94|23491.94|23492.08|23492.08|23491.94|23491.94|0
1640942070000|2021-12-31 09:14:30|23492|23492|23492.23|23492.23|23492.23|23492.23|23491.98|23491.98|0
1640942080000|2021-12-31 09:14:40|23492.43|23492.43|23492.6|23492.6|23492.6|23492.6|23492.43|23492.43|0
1640942090000|2021-12-31 09:14:50|23492.7|23492.7|23493.49|23493.49|23493.49|23493.49|23492.67|23492.67|0
1640942100000|2021-12-31 09:15:00|23493.36|23493.36|23492.98|23492.98|23493.36|23493.36|23492.98|23492.98|0
1640942110000|2021-12-31 09:15:10|23493.23|23493.23|23493.82|23493.82|23494.05|23494.05|23493.23|23493.23|0
1640942120000|2021-12-31 09:15:20|23493.93|23493.93|23494.13|23494.13|23494.13|23494.13|23493.93|23493.93|0
1640942130000|2021-12-31 09:15:30|23494.26|23494.26|23494.08|23494.08|23494.26|23494.26|23494.08|23494.08|0
1640942140000|2021-12-31 09:15:40|23494.13|23494.13|23494.11|23494.11|23494.22|23494.22|23494.11|23494.11|0
1640942150000|2021-12-31 09:15:50|23493.99|23493.99|23493.99|23493.99|23493.99|23493.99|23493.99|23493.99|0
1640942160000|2021-12-31 09:16:00|23493.92|23493.92|23493.82|23493.82|23493.92|23493.92|23493.75|23493.75|0
1640942170000|2021-12-31 09:16:10|23493.95|23493.95|23493.88|23493.88|23493.95|23493.95|23493.77|23493.77|0
1640942180000|2021-12-31 09:16:20|23493.79|23493.79|23494.3|23494.3|23494.3|23494.3|23493.79|23493.79|0
1640942190000|2021-12-31 09:16:30|23494.37|23494.37|23494.59|23494.59|23494.63|23494.63|23494.37|23494.37|0
1640942200000|2021-12-31 09:16:40|23494.64|23494.64|23495.3|23495.3|23495.3|23495.3|23494.64|23494.64|0
1640942210000|2021-12-31 09:16:50|23495.24|23495.24|23495.15|23495.15|23495.24|23495.24|23495.15|23495.15|0
1640942220000|2021-12-31 09:17:00|23495.18|23495.18|23495.34|23495.34|23495.41|23495.41|23495.18|23495.18|0
1640942230000|2021-12-31 09:17:10|23495.01|23495.01|23494.83|23494.83|23495.01|23495.01|23494.83|23494.83|0
1640942240000|2021-12-31 09:17:20|23494.8|23494.8|23494.26|23494.26|23494.94|23494.94|23494.19|23494.19|0
1640942260000|2021-12-31 09:17:40|23494.42|23494.42|23494.48|23494.48|23494.56|23494.56|23494.37|23494.37|0
1640942270000|2021-12-31 09:17:50|23494.4|23494.4|23494.19|23494.19|23494.5|23494.5|23494.19|23494.19|0
1640942280000|2021-12-31 09:18:00|23494.12|23494.12|23493.93|23493.93|23494.29|23494.29|23493.93|23493.93|0
1640942290000|2021-12-31 09:18:10|23493.81|23493.81|23494.18|23494.18|23494.18|23494.18|23493.81|23493.81|0
1640942300000|2021-12-31 09:18:20|23494.01|23494.01|23494.01|23494.01|23494.01|23494.01|23494.01|23494.01|0
1640942310000|2021-12-31 09:18:30|23493.98|23493.98|23494.83|23494.83|23494.83|23494.83|23493.98|23493.98|0
1640942320000|2021-12-31 09:18:40|23494.66|23494.66|23495.02|23495.02|23495.03|23495.03|23494.66|23494.66|0
1640942330000|2021-12-31 09:18:50|23495.16|23495.16|23494.92|23494.92|23495.16|23495.16|23494.92|23494.92|0
1640942340000|2021-12-31 09:19:00|23494.65|23494.65|23493.57|23493.57|23494.65|23494.65|23493.42|23493.42|0
1640942350000|2021-12-31 09:19:10|23493.79|23493.79|23493.42|23493.42|23493.79|23493.79|23493.42|23493.42|0
1640942360000|2021-12-31 09:19:20|23493.69|23493.69|23493.58|23493.58|23493.83|23493.83|23493.58|23493.58|0
1640942370000|2021-12-31 09:19:30|23493.47|23493.47|23492.84|23492.84|23493.47|23493.47|23492.84|23492.84|0
1640942380000|2021-12-31 09:19:40|23492.79|23492.79|23492.91|23492.91|23492.91|23492.91|23492.79|23492.79|0
1640942390000|2021-12-31 09:19:50|23492.84|23492.84|23492.95|23492.95|23492.95|23492.95|23492.75|23492.75|0
1640942400000|2021-12-31 09:20:00|23493.04|23493.04|23493.18|23493.18|23493.19|23493.19|23493.04|23493.04|0
1640942410000|2021-12-31 09:20:10|23493.36|23493.36|23493.49|23493.49|23493.49|23493.49|23493.36|23493.36|0
1640942420000|2021-12-31 09:20:20|23493.32|23493.32|23493.48|23493.48|23493.48|23493.48|23493.32|23493.32|0
1640942440000|2021-12-31 09:20:40|23493.52|23493.52|23493.79|23493.79|23493.79|23493.79|23493.46|23493.46|0
1640942450000|2021-12-31 09:20:50|23493.88|23493.88|23493.45|23493.45|23493.92|23493.92|23493.43|23493.43|0
1640942460000|2021-12-31 09:21:00|23493.52|23493.52|23493.52|23493.52|23493.52|23493.52|23493.52|23493.52|0
1640942470000|2021-12-31 09:21:10|23493.45|23493.45|23493.42|23493.42|23493.45|23493.45|23493.33|23493.33|0
1640942480000|2021-12-31 09:21:20|23493.19|23493.19|23493.13|23493.13|23493.29|23493.29|23493.02|23493.02|0
1640942490000|2021-12-31 09:21:30|23493.17|23493.17|23493.16|23493.16|23493.5|23493.5|23493.16|23493.16|0
1640942500000|2021-12-31 09:21:40|23493.11|23493.11|23493.42|23493.42|23493.55|23493.55|23493.11|23493.11|0
1640942510000|2021-12-31 09:21:50|23493.29|23493.29|23492.33|23492.33|23493.29|23493.29|23492.04|23492.04|0
1640942520000|2021-12-31 09:22:00|23492.4|23492.4|23492.38|23492.38|23492.44|23492.44|23492.35|23492.35|0
1640942530000|2021-12-31 09:22:10|23492.47|23492.47|23492.57|23492.57|23492.57|23492.57|23492.47|23492.47|0
1640942540000|2021-12-31 09:22:20|23492.45|23492.45|23492.67|23492.67|23492.67|23492.67|23492.39|23492.39|0
1640942550000|2021-12-31 09:22:30|23492.92|23492.92|23493.36|23493.36|23493.42|23493.42|23492.92|23492.92|0
1640942560000|2021-12-31 09:22:40|23493.5|23493.5|23493.13|23493.13|23493.5|23493.5|23493.01|23493.01|0
1640942570000|2021-12-31 09:22:50|23493.07|23493.07|23493.35|23493.35|23493.38|23493.38|23493.07|23493.07|0
1640942580000|2021-12-31 09:23:00|23493.5|23493.5|23493.29|23493.29|23493.61|23493.61|23493.29|23493.29|0
1640942590000|2021-12-31 09:23:10|23493.27|23493.27|23493|23493|23493.27|23493.27|23492.85|23492.85|0
1640942600000|2021-12-31 09:23:20|23492.89|23492.89|23492.7|23492.7|23492.96|23492.96|23492.67|23492.67|0
1640942610000|2021-12-31 09:23:30|23492.79|23492.79|23492.63|23492.63|23492.79|23492.79|23492.63|23492.63|0
1640942620000|2021-12-31 09:23:40|23492.49|23492.49|23491.96|23491.96|23492.49|23492.49|23491.96|23491.96|0
1640942630000|2021-12-31 09:23:50|23491.89|23491.89|23491.85|23491.85|23492.01|23492.01|23491.79|23491.79|0
1640942640000|2021-12-31 09:24:00|23492.01|23492.01|23492.19|23492.19|23492.21|23492.21|23492.01|23492.01|0
1640942650000|2021-12-31 09:24:10|23492.39|23492.39|23492.39|23492.39|23492.42|23492.42|23492.39|23492.39|0
1640942660000|2021-12-31 09:24:20|23492.3|23492.3|23492.75|23492.75|23492.78|23492.78|23492.3|23492.3|0
1640942670000|2021-12-31 09:24:30|23492.82|23492.82|23492.78|23492.78|23492.82|23492.82|23492.71|23492.71|0
1640942680000|2021-12-31 09:24:40|23492.84|23492.84|23492.09|23492.09|23492.89|23492.89|23492.09|23492.09|0
1640942690000|2021-12-31 09:24:50|23492.16|23492.16|23492.23|23492.23|23492.23|23492.23|23491.96|23491.96|0
1640942700000|2021-12-31 09:25:00|23492.06|23492.06|23492.36|23492.36|23492.36|23492.36|23492.06|23492.06|0
1640942710000|2021-12-31 09:25:10|23492.48|23492.48|23492.55|23492.55|23492.55|23492.55|23492.48|23492.48|0
1640942720000|2021-12-31 09:25:20|23492.67|23492.67|23492.77|23492.77|23492.9|23492.9|23492.6|23492.6|0
1640942730000|2021-12-31 09:25:30|23492.72|23492.72|23492.9|23492.9|23492.9|23492.9|23492.68|23492.68|0
1640942740000|2021-12-31 09:25:40|23492.87|23492.87|23492.82|23492.82|23493.25|23493.25|23492.82|23492.82|0
1640942750000|2021-12-31 09:25:50|23493.09|23493.09|23493.5|23493.5|23493.5|23493.5|23493.09|23493.09|0
1640942760000|2021-12-31 09:26:00|23493.47|23493.47|23493.74|23493.74|23493.79|23493.79|23493.37|23493.37|0
1640942770000|2021-12-31 09:26:10|23493.82|23493.82|23494.24|23494.24|23494.36|23494.36|23493.82|23493.82|0
1640942780000|2021-12-31 09:26:20|23494.11|23494.11|23494.04|23494.04|23494.11|23494.11|23494.04|23494.04|0
1640942790000|2021-12-31 09:26:30|23494.11|23494.11|23494.11|23494.11|23494.11|23494.11|23494.11|23494.11|0
1640942810000|2021-12-31 09:26:50|23494.06|23494.06|23494.09|23494.09|23494.09|23494.09|23493.95|23493.95|0
1640942820000|2021-12-31 09:27:00|23494.4|23494.4|23494.82|23494.82|23494.82|23494.82|23494.4|23494.4|0
1640942830000|2021-12-31 09:27:10|23494.61|23494.61|23494.89|23494.89|23494.89|23494.89|23494.61|23494.61|0
1640942840000|2021-12-31 09:27:20|23494.94|23494.94|23495.24|23495.24|23495.26|23495.26|23494.62|23494.62|0
1640942850000|2021-12-31 09:27:30|23495.18|23495.18|23495.02|23495.02|23495.18|23495.18|23494.88|23494.88|0
1640942860000|2021-12-31 09:27:40|23495.13|23495.13|23495.35|23495.35|23495.57|23495.57|23495.13|23495.13|0
1640942870000|2021-12-31 09:27:50|23495.17|23495.17|23495.66|23495.66|23495.66|23495.66|23495.17|23495.17|0
1640942880000|2021-12-31 09:28:00|23495.44|23495.44|23495.44|23495.44|23495.51|23495.51|23495.06|23495.06|0
1640942890000|2021-12-31 09:28:10|23495.37|23495.37|23495.22|23495.22|23495.37|23495.37|23495.22|23495.22|0
1640942900000|2021-12-31 09:28:20|23495.33|23495.33|23495.87|23495.87|23496|23496|23495.33|23495.33|0
1640942910000|2021-12-31 09:28:30|23495.8|23495.8|23495.06|23495.06|23495.98|23495.98|23494.84|23494.84|0
1640942920000|2021-12-31 09:28:40|23495.23|23495.23|23495.86|23495.86|23495.86|23495.86|23495.02|23495.02|0
1640942930000|2021-12-31 09:28:50|23495.98|23495.98|23497.35|23497.35|23497.41|23497.41|23495.98|23495.98|0
1640942940000|2021-12-31 09:29:00|23497.3|23497.3|23497.94|23497.94|23497.94|23497.94|23497.13|23497.13|0
1640942950000|2021-12-31 09:29:10|23497.79|23497.79|23497.96|23497.96|23498.06|23498.06|23497.71|23497.71|0
1640942960000|2021-12-31 09:29:20|23498.02|23498.02|23498.72|23498.72|23498.9|23498.9|23498.02|23498.02|0
1640942970000|2021-12-31 09:29:30|23498.63|23498.63|23498.86|23498.86|23498.93|23498.93|23498.63|23498.63|0
1640942980000|2021-12-31 09:29:40|23498.72|23498.72|23498.7|23498.7|23498.91|23498.91|23498.62|23498.62|0
1640942990000|2021-12-31 09:29:50|23498.33|23498.33|23498.07|23498.07|23498.63|23498.63|23498.07|23498.07|0
1640943000000|2021-12-31 09:30:00|23498.16|23498.16|23498.42|23498.42|23498.42|23498.42|23497.68|23497.68|0
1640943010000|2021-12-31 09:30:10|23498.67|23498.67|23499.56|23499.56|23499.56|23499.56|23498.67|23498.67|0
1640943020000|2021-12-31 09:30:20|23499.68|23499.68|23499.74|23499.74|23499.93|23499.93|23499.68|23499.68|0
1640943030000|2021-12-31 09:30:30|23499.8|23499.8|23499.9|23499.9|23499.9|23499.9|23499.8|23499.8|0
1640943040000|2021-12-31 09:30:40|23499.95|23499.95|23500.15|23500.15|23500.15|23500.15|23499.95|23499.95|0
1640943050000|2021-12-31 09:30:50|23500.22|23500.22|23500.17|23500.17|23500.29|23500.29|23500.14|23500.14|0
1640943060000|2021-12-31 09:31:00|23500.24|23500.24|23500.78|23500.78|23500.78|23500.78|23500.24|23500.24|0
1640943070000|2021-12-31 09:31:10|23500.71|23500.71|23501.14|23501.14|23501.22|23501.22|23500.71|23500.71|0
1640943080000|2021-12-31 09:31:20|23501.23|23501.23|23501.18|23501.18|23501.23|23501.23|23501.18|23501.18|0
1640943090000|2021-12-31 09:31:30|23501.29|23501.29|23501.74|23501.74|23501.81|23501.81|23501.18|23501.18|0
1640943100000|2021-12-31 09:31:40|23501.94|23501.94|23501.26|23501.26|23501.94|23501.94|23501.26|23501.26|0
1640943110000|2021-12-31 09:31:50|23501.15|23501.15|23501.3|23501.3|23501.36|23501.36|23501.15|23501.15|0
1640943120000|2021-12-31 09:32:00|23501.44|23501.44|23501.47|23501.47|23501.47|23501.47|23501.44|23501.44|0
1640943130000|2021-12-31 09:32:10|23501.49|23501.49|23501.49|23501.49|23501.49|23501.49|23501.49|23501.49|0
1640943140000|2021-12-31 09:32:20|23501.45|23501.45|23501.29|23501.29|23501.45|23501.45|23501.29|23501.29|0
1640943160000|2021-12-31 09:32:40|23501.17|23501.17|23501.12|23501.12|23501.41|23501.41|23501.12|23501.12|0
1640943170000|2021-12-31 09:32:50|23501.06|23501.06|23500.75|23500.75|23501.1|23501.1|23500.75|23500.75|0
1640943180000|2021-12-31 09:33:00|23500.84|23500.84|23500.7|23500.7|23500.84|23500.84|23500.65|23500.65|0
1640943190000|2021-12-31 09:33:10|23500.83|23500.83|23500.72|23500.72|23500.9|23500.9|23500.72|23500.72|0
1640943200000|2021-12-31 09:33:20|23500.65|23500.65|23500.78|23500.78|23500.78|23500.78|23500.65|23500.65|0
1640943210000|2021-12-31 09:33:30|23500.91|23500.91|23500.91|23500.91|23500.91|23500.91|23500.91|23500.91|0
1640943230000|2021-12-31 09:33:50|23500.96|23500.96|23501.12|23501.12|23501.12|23501.12|23500.96|23500.96|0
1640943240000|2021-12-31 09:34:00|23500.97|23500.97|23500.84|23500.84|23501.07|23501.07|23500.84|23500.84|0
1640943250000|2021-12-31 09:34:10|23500.5|23500.5|23500.12|23500.12|23500.5|23500.5|23500.12|23500.12|0
1640943260000|2021-12-31 09:34:20|23500.48|23500.48|23500.92|23500.92|23500.97|23500.97|23500.48|23500.48|0
1640943270000|2021-12-31 09:34:30|23500.97|23500.97|23500.67|23500.67|23500.97|23500.97|23500.67|23500.67|0
1640943280000|2021-12-31 09:34:40|23500.62|23500.62|23500.54|23500.54|23500.62|23500.62|23500.54|23500.54|0
1640943290000|2021-12-31 09:34:50|23500.63|23500.63|23500.67|23500.67|23500.72|23500.72|23500.63|23500.63|0
1640943300000|2021-12-31 09:35:00|23500.62|23500.62|23500.8|23500.8|23500.8|23500.8|23500.37|23500.37|0
1640943310000|2021-12-31 09:35:10|23500.87|23500.87|23501.33|23501.33|23501.33|23501.33|23500.87|23500.87|0
1640943320000|2021-12-31 09:35:20|23501.27|23501.27|23501.16|23501.16|23501.27|23501.27|23501.16|23501.16|0
1640943330000|2021-12-31 09:35:30|23501.08|23501.08|23501.13|23501.13|23501.18|23501.18|23501.08|23501.08|0
1640943340000|2021-12-31 09:35:40|23501.07|23501.07|23501.06|23501.06|23501.07|23501.07|23500.97|23500.97|0
1640943350000|2021-12-31 09:35:50|23500.92|23500.92|23500.97|23500.97|23500.97|23500.97|23500.92|23500.92|0
1640943360000|2021-12-31 09:36:00|23500.94|23500.94|23500.94|23500.94|23500.94|23500.94|23500.94|23500.94|0
1640943370000|2021-12-31 09:36:10|23501.24|23501.24|23501.49|23501.49|23501.49|23501.49|23501.24|23501.24|0
1640943380000|2021-12-31 09:36:20|23501.43|23501.43|23501.59|23501.59|23501.59|23501.59|23501.43|23501.43|0
1640943390000|2021-12-31 09:36:30|23501.87|23501.87|23501.19|23501.19|23501.87|23501.87|23500.91|23500.91|0
1640943400000|2021-12-31 09:36:40|23501.12|23501.12|23501.15|23501.15|23501.19|23501.19|23501.12|23501.12|0
1640943410000|2021-12-31 09:36:50|23501.12|23501.12|23501.35|23501.35|23501.5|23501.5|23501.12|23501.12|0
1640943420000|2021-12-31 09:37:00|23501.13|23501.13|23501.47|23501.47|23501.5|23501.5|23500.98|23500.98|0
1640943430000|2021-12-31 09:37:10|23501.61|23501.61|23501.73|23501.73|23501.73|23501.73|23501.54|23501.54|0
1640943440000|2021-12-31 09:37:20|23501.75|23501.75|23501.03|23501.03|23501.75|23501.75|23501.02|23501.02|0
1640943450000|2021-12-31 09:37:30|23501|23501|23500.49|23500.49|23501|23501|23500.49|23500.49|0
1640943460000|2021-12-31 09:37:40|23500.51|23500.51|23500.49|23500.49|23500.53|23500.53|23500.42|23500.42|0
1640943470000|2021-12-31 09:37:50|23500.57|23500.57|23500.85|23500.85|23500.85|23500.85|23500.57|23500.57|0
1640943480000|2021-12-31 09:38:00|23500.83|23500.83|23500.9|23500.9|23500.9|23500.9|23500.83|23500.83|0
1640943490000|2021-12-31 09:38:10|23501.17|23501.17|23500.87|23500.87|23501.17|23501.17|23500.87|23500.87|0
1640943500000|2021-12-31 09:38:20|23500.8|23500.8|23500.66|23500.66|23500.8|23500.8|23500.66|23500.66|0
1640943510000|2021-12-31 09:38:30|23500.72|23500.72|23500.51|23500.51|23500.72|23500.72|23500.51|23500.51|0
1640943520000|2021-12-31 09:38:40|23500.61|23500.61|23501.53|23501.53|23501.61|23501.61|23500.59|23500.59|0
1640943530000|2021-12-31 09:38:50|23501.7|23501.7|23501.92|23501.92|23501.92|23501.92|23501.7|23501.7|0
1640943540000|2021-12-31 09:39:00|23501.98|23501.98|23502.04|23502.04|23502.17|23502.17|23501.98|23501.98|0
1640943550000|2021-12-31 09:39:10|23501.93|23501.93|23501.95|23501.95|23502.01|23502.01|23501.93|23501.93|0
1640943560000|2021-12-31 09:39:20|23502.03|23502.03|23502.01|23502.01|23502.03|23502.03|23502.01|23502.01|0
1640943570000|2021-12-31 09:39:30|23502.06|23502.06|23502.2|23502.2|23502.2|23502.2|23502.06|23502.06|0
1640943580000|2021-12-31 09:39:40|23501.41|23501.41|23502.1|23502.1|23502.1|23502.1|23501.41|23501.41|0
1640943590000|2021-12-31 09:39:50|23502.18|23502.18|23502.19|23502.19|23502.28|23502.28|23502.18|23502.18|0
1640943600000|2021-12-31 09:40:00|23502.01|23502.01|23501.88|23501.88|23502.01|23502.01|23501.78|23501.78|0
1640943610000|2021-12-31 09:40:10|23501.78|23501.78|23502.61|23502.61|23502.66|23502.66|23501.78|23501.78|0
1640943620000|2021-12-31 09:40:20|23502.71|23502.71|23502.78|23502.78|23502.81|23502.81|23502.71|23502.71|0
1640943630000|2021-12-31 09:40:30|23502.86|23502.86|23502.66|23502.66|23502.86|23502.86|23502.66|23502.66|0
1640943640000|2021-12-31 09:40:40|23502.59|23502.59|23502.56|23502.56|23503.1|23503.1|23502.56|23502.56|0
1640943650000|2021-12-31 09:40:50|23502.65|23502.65|23502.94|23502.94|23502.94|23502.94|23502.6|23502.6|0
1640943660000|2021-12-31 09:41:00|23502.97|23502.97|23503.1|23503.1|23503.1|23503.1|23502.97|23502.97|0
1640943670000|2021-12-31 09:41:10|23502.88|23502.88|23502.48|23502.48|23502.88|23502.88|23502.34|23502.34|0
1640943680000|2021-12-31 09:41:20|23502.46|23502.46|23502.57|23502.57|23502.79|23502.79|23502.43|23502.43|0
1640943690000|2021-12-31 09:41:30|23502.61|23502.61|23502.92|23502.92|23503|23503|23502.61|23502.61|0
1640943700000|2021-12-31 09:41:40|23502.87|23502.87|23502.38|23502.38|23502.87|23502.87|23502.38|23502.38|0
1640943710000|2021-12-31 09:41:50|23502.43|23502.43|23502.36|23502.36|23502.43|23502.43|23502.22|23502.22|0
1640943720000|2021-12-31 09:42:00|23502.4|23502.4|23502.77|23502.77|23502.81|23502.81|23502.32|23502.32|0
1640943730000|2021-12-31 09:42:10|23502.86|23502.86|23502.83|23502.83|23502.96|23502.96|23502.73|23502.73|0
1640943740000|2021-12-31 09:42:20|23502.87|23502.87|23502.75|23502.75|23502.87|23502.87|23502.72|23502.72|0
1640943750000|2021-12-31 09:42:30|23502.71|23502.71|23502.98|23502.98|23502.98|23502.98|23502.6|23502.6|0
1640943760000|2021-12-31 09:42:40|23503.03|23503.03|23502.9|23502.9|23503.03|23503.03|23502.83|23502.83|0
1640943770000|2021-12-31 09:42:50|23503.04|23503.04|23503.59|23503.59|23503.6|23503.6|23503.04|23503.04|0
1640943780000|2021-12-31 09:43:00|23503.62|23503.62|23503.4|23503.4|23503.62|23503.62|23503.4|23503.4|0
1640943790000|2021-12-31 09:43:10|23503.77|23503.77|23503.94|23503.94|23504.06|23504.06|23503.68|23503.68|0
1640943800000|2021-12-31 09:43:20|23504|23504|23504.24|23504.24|23504.28|23504.28|23504|23504|0
1640943810000|2021-12-31 09:43:30|23504.35|23504.35|23504.41|23504.41|23504.41|23504.41|23504.35|23504.35|0
1640943820000|2021-12-31 09:43:40|23504.38|23504.38|23505.09|23505.09|23505.09|23505.09|23504.38|23504.38|0
1640943830000|2021-12-31 09:43:50|23505.45|23505.45|23505.64|23505.64|23505.69|23505.69|23505.45|23505.45|0
1640943840000|2021-12-31 09:44:00|23505.66|23505.66|23507.29|23507.29|23507.35|23507.35|23505.66|23505.66|0
1640943850000|2021-12-31 09:44:10|23507.18|23507.18|23507.28|23507.28|23507.28|23507.28|23507.18|23507.18|0
1640943860000|2021-12-31 09:44:20|23507.16|23507.16|23507.26|23507.26|23507.6|23507.6|23507.15|23507.15|0
1640943870000|2021-12-31 09:44:30|23507.29|23507.29|23507.87|23507.87|23507.87|23507.87|23507.29|23507.29|0
1640943880000|2021-12-31 09:44:40|23508.38|23508.38|23508.51|23508.51|23508.57|23508.57|23508.31|23508.31|0
1640943890000|2021-12-31 09:44:50|23508.48|23508.48|23508.73|23508.73|23508.73|23508.73|23508.48|23508.48|0
1640943900000|2021-12-31 09:45:00|23508.93|23508.93|23509.01|23509.01|23509.04|23509.04|23508.93|23508.93|0
1640943910000|2021-12-31 09:45:10|23509.08|23509.08|23509.41|23509.41|23509.41|23509.41|23509.01|23509.01|0
1640943920000|2021-12-31 09:45:20|23509.32|23509.32|23509.38|23509.38|23509.38|23509.38|23509.32|23509.32|0
1640943930000|2021-12-31 09:45:30|23509.48|23509.48|23509.48|23509.48|23509.67|23509.67|23509.48|23509.48|0
1640943940000|2021-12-31 09:45:40|23509.39|23509.39|23509.18|23509.18|23509.39|23509.39|23509.16|23509.16|0
1640943950000|2021-12-31 09:45:50|23509.22|23509.22|23509.22|23509.22|23509.22|23509.22|23509.22|23509.22|0
1640943960000|2021-12-31 09:46:00|23509.3|23509.3|23509.5|23509.5|23509.5|23509.5|23509.3|23509.3|0
1640943970000|2021-12-31 09:46:10|23509.58|23509.58|23509.05|23509.05|23509.83|23509.83|23509.05|23509.05|0
1640943980000|2021-12-31 09:46:20|23508.93|23508.93|23508.98|23508.98|23508.98|23508.98|23508.87|23508.87|0
1640943990000|2021-12-31 09:46:30|23509.05|23509.05|23509.37|23509.37|23509.9|23509.9|23509.05|23509.05|0
1640944000000|2021-12-31 09:46:40|23509.6|23509.6|23509.73|23509.73|23509.73|23509.73|23509.6|23509.6|0
1640944010000|2021-12-31 09:46:50|23509.67|23509.67|23509.69|23509.69|23509.69|23509.69|23509.6|23509.6|0
1640944020000|2021-12-31 09:47:00|23509.62|23509.62|23510.39|23510.39|23510.39|23510.39|23509.62|23509.62|0
1640944030000|2021-12-31 09:47:10|23510.1|23510.1|23509.95|23509.95|23510.1|23510.1|23509.95|23509.95|0
1640944040000|2021-12-31 09:47:20|23510.04|23510.04|23510.03|23510.03|23510.11|23510.11|23510.03|23510.03|0
1640944050000|2021-12-31 09:47:30|23510.05|23510.05|23509.79|23509.79|23510.05|23510.05|23509.79|23509.79|0
1640944060000|2021-12-31 09:47:40|23509.7|23509.7|23509.7|23509.7|23509.7|23509.7|23509.7|23509.7|0
1640944070000|2021-12-31 09:47:50|23509.45|23509.45|23509.37|23509.37|23509.45|23509.45|23509.37|23509.37|0
1640944080000|2021-12-31 09:48:00|23509.45|23509.45|23509.46|23509.46|23509.53|23509.53|23509.45|23509.45|0
1640944090000|2021-12-31 09:48:10|23509.4|23509.4|23509.48|23509.48|23509.48|23509.48|23509.4|23509.4|0
1640944100000|2021-12-31 09:48:20|23509.42|23509.42|23509.48|23509.48|23509.48|23509.48|23509.42|23509.42|0
1640944110000|2021-12-31 09:48:30|23509.34|23509.34|23509.47|23509.47|23509.49|23509.49|23509.31|23509.31|0
1640944120000|2021-12-31 09:48:40|23509.37|23509.37|23509.11|23509.11|23509.37|23509.37|23509.11|23509.11|0
1640944130000|2021-12-31 09:48:50|23508.86|23508.86|23508.96|23508.96|23508.99|23508.99|23508.8|23508.8|0
1640944140000|2021-12-31 09:49:00|23509.05|23509.05|23509.25|23509.25|23509.38|23509.38|23508.94|23508.94|0
1640944150000|2021-12-31 09:49:10|23509.34|23509.34|23509.73|23509.73|23509.73|23509.73|23509.34|23509.34|0
1640944160000|2021-12-31 09:49:20|23509.89|23509.89|23509.33|23509.33|23509.89|23509.89|23509.33|23509.33|0
1640944170000|2021-12-31 09:49:30|23509.26|23509.26|23509.39|23509.39|23509.54|23509.54|23509.26|23509.26|0
1640944180000|2021-12-31 09:49:40|23509.33|23509.33|23509.84|23509.84|23509.92|23509.92|23509.33|23509.33|0
1640944190000|2021-12-31 09:49:50|23510.07|23510.07|23510.18|23510.18|23510.18|23510.18|23509.87|23509.87|0
1640944200000|2021-12-31 09:50:00|23510.27|23510.27|23510.82|23510.82|23510.82|23510.82|23510.27|23510.27|0
1640944210000|2021-12-31 09:50:10|23510.97|23510.97|23511|23511|23511.12|23511.12|23510.89|23510.89|0
1640944220000|2021-12-31 09:50:20|23510.93|23510.93|23510.61|23510.61|23510.93|23510.93|23510.61|23510.61|0
1640944230000|2021-12-31 09:50:30|23510.57|23510.57|23510.66|23510.66|23510.66|23510.66|23510.57|23510.57|0
1640944250000|2021-12-31 09:50:50|23510.63|23510.63|23510.75|23510.75|23510.75|23510.75|23510.55|23510.55|0
1640944260000|2021-12-31 09:51:00|23510.68|23510.68|23510.19|23510.19|23510.68|23510.68|23510.19|23510.19|0
1640944270000|2021-12-31 09:51:10|23510.09|23510.09|23509.97|23509.97|23510.09|23510.09|23509.93|23509.93|0
1640944280000|2021-12-31 09:51:20|23510.04|23510.04|23510.1|23510.1|23510.1|23510.1|23510.04|23510.04|0
1640944290000|2021-12-31 09:51:30|23510.21|23510.21|23510.28|23510.28|23510.28|23510.28|23510.21|23510.21|0
1640944300000|2021-12-31 09:51:40|23510.41|23510.41|23510.05|23510.05|23510.41|23510.41|23510.03|23510.03|0
1640944310000|2021-12-31 09:51:50|23510.12|23510.12|23510.35|23510.35|23510.35|23510.35|23510.09|23510.09|0
1640944320000|2021-12-31 09:52:00|23510.28|23510.28|23509.91|23509.91|23510.48|23510.48|23509.91|23509.91|0
1640944330000|2021-12-31 09:52:10|23509.97|23509.97|23509.48|23509.48|23510.02|23510.02|23509.48|23509.48|0
1640944340000|2021-12-31 09:52:20|23509.58|23509.58|23509.47|23509.47|23509.69|23509.69|23509.47|23509.47|0
1640944350000|2021-12-31 09:52:30|23509.4|23509.4|23509.38|23509.38|23509.4|23509.4|23509.27|23509.27|0
1640944360000|2021-12-31 09:52:40|23509.26|23509.26|23508.75|23508.75|23509.26|23509.26|23508.66|23508.66|0
1640944370000|2021-12-31 09:52:50|23508.71|23508.71|23508.59|23508.59|23508.85|23508.85|23508.54|23508.54|0
1640944380000|2021-12-31 09:53:00|23508.71|23508.71|23508.81|23508.81|23509.06|23509.06|23508.71|23508.71|0
1640944390000|2021-12-31 09:53:10|23508.92|23508.92|23508.91|23508.91|23509|23509|23508.91|23508.91|0
1640944400000|2021-12-31 09:53:20|23508.94|23508.94|23508.82|23508.82|23508.94|23508.94|23508.82|23508.82|0
1640944410000|2021-12-31 09:53:30|23508.75|23508.75|23508.83|23508.83|23508.85|23508.85|23508.75|23508.75|0
1640944420000|2021-12-31 09:53:40|23508.91|23508.91|23509|23509|23509|23509|23508.52|23508.52|0
1640944430000|2021-12-31 09:53:50|23509.25|23509.25|23509.36|23509.36|23509.36|23509.36|23509.25|23509.25|0
1640944440000|2021-12-31 09:54:00|23509.39|23509.39|23509.38|23509.38|23509.52|23509.52|23509.38|23509.38|0
1640944450000|2021-12-31 09:54:10|23509.46|23509.46|23509.1|23509.1|23509.54|23509.54|23509.08|23509.08|0
1640944460000|2021-12-31 09:54:20|23509|23509|23509.31|23509.31|23509.31|23509.31|23509|23509|0
1640944470000|2021-12-31 09:54:30|23509.39|23509.39|23509.31|23509.31|23509.39|23509.39|23509.31|23509.31|0
1640944480000|2021-12-31 09:54:40|23509.08|23509.08|23509.03|23509.03|23509.08|23509.08|23509.03|23509.03|0
1640944490000|2021-12-31 09:54:50|23508.54|23508.54|23508.33|23508.33|23508.54|23508.54|23508.33|23508.33|0
1640944500000|2021-12-31 09:55:00|23508.36|23508.36|23508.55|23508.55|23508.55|23508.55|23508.36|23508.36|0
1640944510000|2021-12-31 09:55:10|23508.6|23508.6|23508.7|23508.7|23508.7|23508.7|23508.52|23508.52|0
1640944520000|2021-12-31 09:55:20|23508.63|23508.63|23508.47|23508.47|23508.72|23508.72|23508.47|23508.47|0
1640944530000|2021-12-31 09:55:30|23508.58|23508.58|23508.58|23508.58|23508.58|23508.58|23508.46|23508.46|0
1640944540000|2021-12-31 09:55:40|23508.48|23508.48|23508.34|23508.34|23508.48|23508.48|23508.34|23508.34|0
1640944550000|2021-12-31 09:55:50|23508.38|23508.38|23508.74|23508.74|23508.74|23508.74|23508.32|23508.32|0
1640944570000|2021-12-31 09:56:10|23508.7|23508.7|23508.72|23508.72|23508.72|23508.72|23508.7|23508.7|0
1640944580000|2021-12-31 09:56:20|23508.65|23508.65|23508.51|23508.51|23508.65|23508.65|23508.51|23508.51|0
1640944590000|2021-12-31 09:56:30|23508.65|23508.65|23508.65|23508.65|23508.65|23508.65|23508.65|23508.65|0
1640944600000|2021-12-31 09:56:40|23508.59|23508.59|23508.59|23508.59|23508.59|23508.59|23508.59|23508.59|0
1640944610000|2021-12-31 09:56:50|23508.53|23508.53|23508.68|23508.68|23508.68|23508.68|23508.53|23508.53|0
1640944620000|2021-12-31 09:57:00|23508.61|23508.61|23508.61|23508.61|23508.61|23508.61|23508.61|23508.61|0
1640944630000|2021-12-31 09:57:10|23508.45|23508.45|23508.79|23508.79|23508.89|23508.89|23508.4|23508.4|0
1640944640000|2021-12-31 09:57:20|23508.82|23508.82|23509.01|23509.01|23509.13|23509.13|23508.82|23508.82|0
1640944650000|2021-12-31 09:57:30|23509.05|23509.05|23509.21|23509.21|23509.21|23509.21|23509.05|23509.05|0
1640944660000|2021-12-31 09:57:40|23509.3|23509.3|23509.43|23509.43|23509.54|23509.54|23509.3|23509.3|0
1640944670000|2021-12-31 09:57:50|23509.52|23509.52|23509.76|23509.76|23510.09|23510.09|23509.44|23509.44|0
1640944680000|2021-12-31 09:58:00|23509.6|23509.6|23509.91|23509.91|23509.99|23509.99|23509.6|23509.6|0
1640944690000|2021-12-31 09:58:10|23509.87|23509.87|23509.87|23509.87|23509.87|23509.87|23509.87|23509.87|0
1640944700000|2021-12-31 09:58:20|23509.91|23509.91|23509.72|23509.72|23509.91|23509.91|23509.52|23509.52|0
1640944710000|2021-12-31 09:58:30|23509.69|23509.69|23509.56|23509.56|23509.69|23509.69|23509.56|23509.56|0
1640944720000|2021-12-31 09:58:40|23509.49|23509.49|23509.72|23509.72|23510.2|23510.2|23509.49|23509.49|0
1640944730000|2021-12-31 09:58:50|23509.79|23509.79|23510.9|23510.9|23511.48|23511.48|23509.79|23509.79|0
1640944740000|2021-12-31 09:59:00|23511.26|23511.26|23511.38|23511.38|23511.78|23511.78|23511.08|23511.08|0
1640944750000|2021-12-31 09:59:10|23511.48|23511.48|23511.69|23511.69|23511.69|23511.69|23511.41|23511.41|0
1640944760000|2021-12-31 09:59:20|23511.58|23511.58|23512.52|23512.52|23512.52|23512.52|23511.49|23511.49|0
1640944770000|2021-12-31 09:59:30|23512.35|23512.35|23512.62|23512.62|23512.64|23512.64|23512.26|23512.26|0
1640944780000|2021-12-31 09:59:40|23512.29|23512.29|23512.63|23512.63|23512.71|23512.71|23512.29|23512.29|0
1640944790000|2021-12-31 09:59:50|23512.52|23512.52|23512.75|23512.75|23512.8|23512.8|23512.52|23512.52|0
1640944800000|2021-12-31 10:00:00|23512.9|23512.9|23512.96|23512.96|23512.98|23512.98|23512.79|23512.79|0
1640944810000|2021-12-31 10:00:10|23513.09|23513.09|23512.64|23512.64|23513.09|23513.09|23512.64|23512.64|0
1640944820000|2021-12-31 10:00:20|23512.69|23512.69|23512.45|23512.45|23512.69|23512.69|23512.4|23512.4|0
1640944830000|2021-12-31 10:00:30|23512.5|23512.5|23512.73|23512.73|23512.73|23512.73|23512.36|23512.36|0
1640944840000|2021-12-31 10:00:40|23512.68|23512.68|23512.55|23512.55|23512.76|23512.76|23512.55|23512.55|0
1640944850000|2021-12-31 10:00:50|23512.69|23512.69|23512.69|23512.69|23512.75|23512.75|23512.58|23512.58|0
1640944860000|2021-12-31 10:01:00|23512.59|23512.59|23513.12|23513.12|23513.18|23513.18|23512.59|23512.59|0
1640944870000|2021-12-31 10:01:10|23513.02|23513.02|23512.89|23512.89|23513.02|23513.02|23512.89|23512.89|0
1640944880000|2021-12-31 10:01:20|23512.55|23512.55|23512.46|23512.46|23512.55|23512.55|23512.46|23512.46|0
1640944890000|2021-12-31 10:01:30|23512.83|23512.83|23512.74|23512.74|23512.91|23512.91|23512.71|23512.71|0
1640944900000|2021-12-31 10:01:40|23512.69|23512.69|23513.05|23513.05|23513.08|23513.08|23512.69|23512.69|0
1640944910000|2021-12-31 10:01:50|23513.12|23513.12|23513.38|23513.38|23513.38|23513.38|23513.12|23513.12|0
1640944920000|2021-12-31 10:02:00|23513.32|23513.32|23512.99|23512.99|23513.77|23513.77|23512.87|23512.87|0
1640944930000|2021-12-31 10:02:10|23512.88|23512.88|23512.42|23512.42|23512.88|23512.88|23512.35|23512.35|0
1640944940000|2021-12-31 10:02:20|23512.46|23512.46|23511.83|23511.83|23512.46|23512.46|23511.83|23511.83|0
1640944950000|2021-12-31 10:02:30|23512.18|23512.18|23511.58|23511.58|23512.18|23512.18|23511.51|23511.51|0
1640944960000|2021-12-31 10:02:40|23511.8|23511.8|23511.79|23511.79|23511.86|23511.86|23511.74|23511.74|0
1640944970000|2021-12-31 10:02:50|23511.92|23511.92|23511.99|23511.99|23511.99|23511.99|23511.86|23511.86|0
1640944980000|2021-12-31 10:03:00|23512.01|23512.01|23511.92|23511.92|23512.01|23512.01|23511.92|23511.92|0
1640944990000|2021-12-31 10:03:10|23511.79|23511.79|23511.43|23511.43|23511.88|23511.88|23511.43|23511.43|0
1640945000000|2021-12-31 10:03:20|23511.21|23511.21|23511.34|23511.34|23511.46|23511.46|23511.21|23511.21|0
1640945020000|2021-12-31 10:03:40|23511.46|23511.46|23511.46|23511.46|23511.46|23511.46|23511.46|23511.46|0
1640945030000|2021-12-31 10:03:50|23511.36|23511.36|23511.43|23511.43|23511.43|23511.43|23511.36|23511.36|0
1640945040000|2021-12-31 10:04:00|23511.32|23511.32|23511.54|23511.54|23511.54|23511.54|23511.32|23511.32|0
1640945050000|2021-12-31 10:04:10|23511.65|23511.65|23511.65|23511.65|23511.65|23511.65|23511.65|23511.65|0
1640945060000|2021-12-31 10:04:20|23511.83|23511.83|23511.83|23511.83|23511.83|23511.83|23511.83|23511.83|0
1640945070000|2021-12-31 10:04:30|23511.75|23511.75|23511.8|23511.8|23511.8|23511.8|23511.75|23511.75|0
1640945080000|2021-12-31 10:04:40|23511.93|23511.93|23511.88|23511.88|23511.93|23511.93|23511.84|23511.84|0
1640945090000|2021-12-31 10:04:50|23512.09|23512.09|23512.74|23512.74|23512.74|23512.74|23512.09|23512.09|0
1640945100000|2021-12-31 10:05:00|23512.75|23512.75|23512.73|23512.73|23512.88|23512.88|23512.73|23512.73|0
1640945110000|2021-12-31 10:05:10|23512.87|23512.87|23512.48|23512.48|23512.87|23512.87|23512.46|23512.46|0
1640945120000|2021-12-31 10:05:20|23511.69|23511.69|23511.54|23511.54|23511.69|23511.69|23511.54|23511.54|0
1640945130000|2021-12-31 10:05:30|23511.41|23511.41|23511.61|23511.61|23511.9|23511.9|23511.41|23511.41|0
1640945140000|2021-12-31 10:05:40|23511.63|23511.63|23511.18|23511.18|23511.63|23511.63|23511.18|23511.18|0
1640945150000|2021-12-31 10:05:50|23511.12|23511.12|23511.25|23511.25|23511.25|23511.25|23511.08|23511.08|0
1640945160000|2021-12-31 10:06:00|23511.3|23511.3|23510.92|23510.92|23511.3|23511.3|23510.8|23510.8|0
1640945170000|2021-12-31 10:06:10|23510.97|23510.97|23510.22|23510.22|23510.97|23510.97|23510.22|23510.22|0
1640945180000|2021-12-31 10:06:20|23509.19|23509.19|23509.97|23509.97|23510.03|23510.03|23509.19|23509.19|0
1640945190000|2021-12-31 10:06:30|23510.08|23510.08|23510.07|23510.07|23510.08|23510.08|23509.95|23509.95|0
1640945200000|2021-12-31 10:06:40|23510.21|23510.21|23510.21|23510.21|23510.24|23510.24|23510.17|23510.17|0
1640945210000|2021-12-31 10:06:50|23510.15|23510.15|23509.92|23509.92|23510.15|23510.15|23509.92|23509.92|0
1640945220000|2021-12-31 10:07:00|23509.87|23509.87|23509.72|23509.72|23509.87|23509.87|23509.63|23509.63|0
1640945230000|2021-12-31 10:07:10|23509.6|23509.6|23509.5|23509.5|23509.6|23509.6|23509.5|23509.5|0
1640945240000|2021-12-31 10:07:20|23509.44|23509.44|23509.44|23509.44|23509.44|23509.44|23509.44|23509.44|0
1640945250000|2021-12-31 10:07:30|23509.38|23509.38|23508.94|23508.94|23509.38|23509.38|23508.83|23508.83|0
1640945260000|2021-12-31 10:07:40|23509.13|23509.13|23509.21|23509.21|23509.21|23509.21|23509.13|23509.13|0
1640945270000|2021-12-31 10:07:50|23509.06|23509.06|23509.27|23509.27|23509.27|23509.27|23508.99|23508.99|0
1640945280000|2021-12-31 10:08:00|23508.99|23508.99|23508.29|23508.29|23509.06|23509.06|23508.29|23508.29|0
1640945290000|2021-12-31 10:08:10|23508.08|23508.08|23507.83|23507.83|23508.12|23508.12|23507.83|23507.83|0
1640945300000|2021-12-31 10:08:20|23507.86|23507.86|23507.41|23507.41|23507.86|23507.86|23507.41|23507.41|0
1640945310000|2021-12-31 10:08:30|23507.35|23507.35|23507.3|23507.3|23507.44|23507.44|23507.3|23507.3|0
1640945320000|2021-12-31 10:08:40|23507.28|23507.28|23507.25|23507.25|23507.28|23507.28|23507.25|23507.25|0
1640945330000|2021-12-31 10:08:50|23507.31|23507.31|23507.13|23507.13|23507.34|23507.34|23507.13|23507.13|0
1640945340000|2021-12-31 10:09:00|23507.17|23507.17|23507.23|23507.23|23507.42|23507.42|23507.17|23507.17|0
1640945350000|2021-12-31 10:09:10|23507.24|23507.24|23506.82|23506.82|23507.24|23507.24|23506.82|23506.82|0
1640945360000|2021-12-31 10:09:20|23506.71|23506.71|23506.05|23506.05|23506.84|23506.84|23506.05|23506.05|0
1640945370000|2021-12-31 10:09:30|23506.08|23506.08|23505.96|23505.96|23506.08|23506.08|23505.96|23505.96|0
1640945380000|2021-12-31 10:09:40|23506.47|23506.47|23506.23|23506.23|23506.47|23506.47|23506.23|23506.23|0
1640945390000|2021-12-31 10:09:50|23506.09|23506.09|23506.09|23506.09|23506.09|23506.09|23506.09|23506.09|0
1640945400000|2021-12-31 10:10:00|23506.02|23506.02|23505.58|23505.58|23506.02|23506.02|23505.41|23505.41|0
1640945410000|2021-12-31 10:10:10|23505.57|23505.57|23506.37|23506.37|23506.37|23506.37|23505.57|23505.57|0
1640945420000|2021-12-31 10:10:20|23506.36|23506.36|23506.3|23506.3|23506.43|23506.43|23506.29|23506.29|0
1640945430000|2021-12-31 10:10:30|23506.64|23506.64|23506.44|23506.44|23506.82|23506.82|23506.44|23506.44|0
1640945440000|2021-12-31 10:10:40|23506.47|23506.47|23506.67|23506.67|23506.7|23506.7|23506.4|23506.4|0
1640945450000|2021-12-31 10:10:50|23506.16|23506.16|23506.03|23506.03|23506.28|23506.28|23506.03|23506.03|0
1640945460000|2021-12-31 10:11:00|23506.09|23506.09|23505.82|23505.82|23506.09|23506.09|23505.69|23505.69|0
1640945470000|2021-12-31 10:11:10|23505.9|23505.9|23505.9|23505.9|23505.9|23505.9|23505.9|23505.9|0
1640945480000|2021-12-31 10:11:20|23506.14|23506.14|23505.5|23505.5|23506.14|23506.14|23505.5|23505.5|0
1640945490000|2021-12-31 10:11:30|23505.32|23505.32|23505.45|23505.45|23505.45|23505.45|23505.32|23505.32|0
1640945500000|2021-12-31 10:11:40|23505.51|23505.51|23505.67|23505.67|23505.68|23505.68|23505.51|23505.51|0
1640945510000|2021-12-31 10:11:50|23505.56|23505.56|23505.43|23505.43|23505.56|23505.56|23505.4|23505.4|0
1640945520000|2021-12-31 10:12:00|23505.54|23505.54|23505.61|23505.61|23505.61|23505.61|23505.45|23505.45|0
1640945530000|2021-12-31 10:12:10|23505.32|23505.32|23505.43|23505.43|23505.43|23505.43|23505.18|23505.18|0
1640945540000|2021-12-31 10:12:20|23505.48|23505.48|23505.45|23505.45|23505.48|23505.48|23505.45|23505.45|0
1640945550000|2021-12-31 10:12:30|23505.52|23505.52|23505.86|23505.86|23505.86|23505.86|23505.52|23505.52|0
1640945560000|2021-12-31 10:12:40|23505.63|23505.63|23505.31|23505.31|23505.68|23505.68|23505.31|23505.31|0
1640945570000|2021-12-31 10:12:50|23505.46|23505.46|23505.12|23505.12|23505.62|23505.62|23505.12|23505.12|0
1640945580000|2021-12-31 10:13:00|23505.1|23505.1|23504.85|23504.85|23505.1|23505.1|23504.85|23504.85|0
1640945590000|2021-12-31 10:13:10|23504.79|23504.79|23504.95|23504.95|23504.95|23504.95|23504.73|23504.73|0
1640945600000|2021-12-31 10:13:20|23504.79|23504.79|23504.67|23504.67|23504.79|23504.79|23504.67|23504.67|0
1640945610000|2021-12-31 10:13:30|23504.92|23504.92|23504.89|23504.89|23504.92|23504.92|23504.89|23504.89|0
1640945620000|2021-12-31 10:13:40|23505.01|23505.01|23505|23505|23505.19|23505.19|23505|23505|0
1640945630000|2021-12-31 10:13:50|23504.96|23504.96|23506.73|23506.73|23506.73|23506.73|23504.96|23504.96|0
1640945640000|2021-12-31 10:14:00|23506.95|23506.95|23507.2|23507.2|23507.2|23507.2|23506.86|23506.86|0
1640945650000|2021-12-31 10:14:10|23507.26|23507.26|23507.22|23507.22|23507.59|23507.59|23507.17|23507.17|0
1640945660000|2021-12-31 10:14:20|23507.24|23507.24|23507.19|23507.19|23507.24|23507.24|23507.19|23507.19|0
1640945670000|2021-12-31 10:14:30|23507.3|23507.3|23507.71|23507.71|23507.71|23507.71|23507.03|23507.03|0
1640945680000|2021-12-31 10:14:40|23507.57|23507.57|23507.38|23507.38|23507.57|23507.57|23507.38|23507.38|0
1640945690000|2021-12-31 10:14:50|23507.44|23507.44|23507.23|23507.23|23507.44|23507.44|23507.19|23507.19|0
1640945700000|2021-12-31 10:15:00|23507.35|23507.35|23506.73|23506.73|23507.37|23507.37|23506.73|23506.73|0
1640945710000|2021-12-31 10:15:10|23506.56|23506.56|23506.71|23506.71|23506.71|23506.71|23506.52|23506.52|0
1640945720000|2021-12-31 10:15:20|23506.78|23506.78|23507.82|23507.82|23507.82|23507.82|23506.78|23506.78|0
1640945730000|2021-12-31 10:15:30|23507.76|23507.76|23508.09|23508.09|23508.14|23508.14|23507.76|23507.76|0
1640945740000|2021-12-31 10:15:40|23508.05|23508.05|23508.05|23508.05|23508.05|23508.05|23508.05|23508.05|0
1640945750000|2021-12-31 10:15:50|23508.19|23508.19|23508.26|23508.26|23508.26|23508.26|23508.19|23508.19|0
1640945760000|2021-12-31 10:16:00|23508.18|23508.18|23508.01|23508.01|23508.18|23508.18|23508.01|23508.01|0
1640945770000|2021-12-31 10:16:10|23508.28|23508.28|23508.07|23508.07|23508.28|23508.28|23508.07|23508.07|0
1640945780000|2021-12-31 10:16:20|23508.09|23508.09|23508.24|23508.24|23508.24|23508.24|23508.09|23508.09|0
1640945790000|2021-12-31 10:16:30|23508.29|23508.29|23508.12|23508.12|23508.29|23508.29|23508.12|23508.12|0
1640945800000|2021-12-31 10:16:40|23508.13|23508.13|23508.07|23508.07|23508.13|23508.13|23507.96|23507.96|0
1640945810000|2021-12-31 10:16:50|23507.95|23507.95|23507.95|23507.95|23507.95|23507.95|23507.95|23507.95|0
1640945820000|2021-12-31 10:17:00|23507.91|23507.91|23507.85|23507.85|23507.91|23507.91|23507.85|23507.85|0
1640945830000|2021-12-31 10:17:10|23507.98|23507.98|23508.02|23508.02|23508.02|23508.02|23507.98|23507.98|0
1640945840000|2021-12-31 10:17:20|23508.05|23508.05|23507.99|23507.99|23508.2|23508.2|23507.99|23507.99|0
1640945860000|2021-12-31 10:17:40|23508.07|23508.07|23508.12|23508.12|23508.12|23508.12|23508.07|23508.07|0
1640945870000|2021-12-31 10:17:50|23508.24|23508.24|23508.67|23508.67|23508.67|23508.67|23508.16|23508.16|0
1640945890000|2021-12-31 10:18:10|23508.51|23508.51|23508.7|23508.7|23508.7|23508.7|23508.51|23508.51|0
1640945900000|2021-12-31 10:18:20|23508.59|23508.59|23508.59|23508.59|23508.59|23508.59|23508.59|23508.59|0
1640945910000|2021-12-31 10:18:30|23508.8|23508.8|23508.82|23508.82|23508.82|23508.82|23508.8|23508.8|0
1640945920000|2021-12-31 10:18:40|23508.69|23508.69|23508.97|23508.97|23509.03|23509.03|23508.69|23508.69|0
1640945930000|2021-12-31 10:18:50|23508.91|23508.91|23508.66|23508.66|23508.91|23508.91|23508.66|23508.66|0
1640945940000|2021-12-31 10:19:00|23508.76|23508.76|23508.87|23508.87|23508.99|23508.99|23508.76|23508.76|0
1640945950000|2021-12-31 10:19:10|23508.94|23508.94|23508.95|23508.95|23508.97|23508.97|23508.89|23508.89|0
1640945960000|2021-12-31 10:19:20|23508.89|23508.89|23509.01|23509.01|23509.08|23509.08|23508.87|23508.87|0
1640945970000|2021-12-31 10:19:30|23508.96|23508.96|23508.96|23508.96|23508.96|23508.96|23508.96|23508.96|0
1640945980000|2021-12-31 10:19:40|23508.7|23508.7|23508.54|23508.54|23508.78|23508.78|23508.54|23508.54|0
1640945990000|2021-12-31 10:19:50|23508.61|23508.61|23508.61|23508.61|23508.61|23508.61|23508.61|23508.61|0
1640946000000|2021-12-31 10:20:00|23508.72|23508.72|23509.12|23509.12|23509.12|23509.12|23508.66|23508.66|0
1640946010000|2021-12-31 10:20:10|23509.07|23509.07|23509.05|23509.05|23509.26|23509.26|23509.05|23509.05|0
1640946020000|2021-12-31 10:20:20|23509.07|23509.07|23509.07|23509.07|23509.07|23509.07|23509.07|23509.07|0
1640946030000|2021-12-31 10:20:30|23508.91|23508.91|23508.79|23508.79|23508.91|23508.91|23508.46|23508.46|0
1640946040000|2021-12-31 10:20:40|23508.75|23508.75|23509.33|23509.33|23509.33|23509.33|23508.75|23508.75|0
1640946050000|2021-12-31 10:20:50|23509.64|23509.64|23509.64|23509.64|23509.64|23509.64|23509.64|23509.64|0
1640946060000|2021-12-31 10:21:00|23509.72|23509.72|23509.74|23509.74|23509.77|23509.77|23509.72|23509.72|0
1640946070000|2021-12-31 10:21:10|23509.76|23509.76|23509.96|23509.96|23510.01|23510.01|23509.76|23509.76|0
1640946090000|2021-12-31 10:21:30|23510.03|23510.03|23510.18|23510.18|23510.24|23510.24|23510.03|23510.03|0
1640946100000|2021-12-31 10:21:40|23510.06|23510.06|23509.45|23509.45|23510.06|23510.06|23509.45|23509.45|0
1640946110000|2021-12-31 10:21:50|23509.42|23509.42|23509.54|23509.54|23509.64|23509.64|23509.42|23509.42|0
1640946120000|2021-12-31 10:22:00|23509.48|23509.48|23509.5|23509.5|23509.61|23509.61|23509.48|23509.48|0
1640946130000|2021-12-31 10:22:10|23509.61|23509.61|23509.37|23509.37|23509.66|23509.66|23509.37|23509.37|0
1640946140000|2021-12-31 10:22:20|23509.23|23509.23|23509.03|23509.03|23509.32|23509.32|23509.03|23509.03|0
1640946150000|2021-12-31 10:22:30|23508.83|23508.83|23508.97|23508.97|23508.97|23508.97|23508.81|23508.81|0
1640946160000|2021-12-31 10:22:40|23508.94|23508.94|23509.1|23509.1|23509.1|23509.1|23508.94|23508.94|0
1640946170000|2021-12-31 10:22:50|23508.96|23508.96|23508.96|23508.96|23508.96|23508.96|23508.9|23508.9|0
1640946180000|2021-12-31 10:23:00|23509.22|23509.22|23508.75|23508.75|23509.44|23509.44|23508.75|23508.75|0
1640946190000|2021-12-31 10:23:10|23508.81|23508.81|23508.94|23508.94|23508.94|23508.94|23508.81|23508.81|0
1640946200000|2021-12-31 10:23:20|23509.01|23509.01|23509.61|23509.61|23509.73|23509.73|23509.01|23509.01|0
1640946210000|2021-12-31 10:23:30|23509.46|23509.46|23509.52|23509.52|23509.54|23509.54|23509.25|23509.25|0
1640946220000|2021-12-31 10:23:40|23510.03|23510.03|23509.86|23509.86|23510.03|23510.03|23509.82|23509.82|0
1640946230000|2021-12-31 10:23:50|23509.91|23509.91|23509.78|23509.78|23509.99|23509.99|23509.78|23509.78|0
1640946240000|2021-12-31 10:24:00|23509.74|23509.74|23509.45|23509.45|23509.96|23509.96|23509.45|23509.45|0
1640946250000|2021-12-31 10:24:10|23509.5|23509.5|23509.41|23509.41|23509.58|23509.58|23509.37|23509.37|0
1640946260000|2021-12-31 10:24:20|23509.72|23509.72|23509.24|23509.24|23509.72|23509.72|23509.22|23509.22|0
1640946270000|2021-12-31 10:24:30|23509.1|23509.1|23509.24|23509.24|23509.41|23509.41|23509.1|23509.1|0
1640946280000|2021-12-31 10:24:40|23509.5|23509.5|23509.45|23509.45|23509.52|23509.52|23509.41|23509.41|0
1640946290000|2021-12-31 10:24:50|23509.5|23509.5|23508.94|23508.94|23509.5|23509.5|23508.94|23508.94|0
1640946300000|2021-12-31 10:25:00|23509.02|23509.02|23508.97|23508.97|23509.58|23509.58|23508.97|23508.97|0
1640946310000|2021-12-31 10:25:10|23509.01|23509.01|23509.26|23509.26|23509.28|23509.28|23509.01|23509.01|0
1640946320000|2021-12-31 10:25:20|23509.36|23509.36|23509.42|23509.42|23509.93|23509.93|23509.36|23509.36|0
1640946330000|2021-12-31 10:25:30|23509.29|23509.29|23509.37|23509.37|23509.43|23509.43|23509.29|23509.29|0
1640946340000|2021-12-31 10:25:40|23509.41|23509.41|23509.06|23509.06|23509.69|23509.69|23509.06|23509.06|0
1640946350000|2021-12-31 10:25:50|23509.01|23509.01|23509.39|23509.39|23509.42|23509.42|23509.01|23509.01|0
1640946360000|2021-12-31 10:26:00|23509.36|23509.36|23509.8|23509.8|23509.8|23509.8|23509.36|23509.36|0
1640946370000|2021-12-31 10:26:10|23509.84|23509.84|23509.84|23509.84|23509.84|23509.84|23509.84|23509.84|0
1640946380000|2021-12-31 10:26:20|23509.93|23509.93|23510.01|23510.01|23510.01|23510.01|23509.93|23509.93|0
1640946390000|2021-12-31 10:26:30|23510.14|23510.14|23510.05|23510.05|23510.14|23510.14|23510.05|23510.05|0
1640946400000|2021-12-31 10:26:40|23509.8|23509.8|23509.77|23509.77|23509.8|23509.8|23509.77|23509.77|0
1640946410000|2021-12-31 10:26:50|23510.28|23510.28|23510.34|23510.34|23510.44|23510.44|23510.19|23510.19|0
1640946420000|2021-12-31 10:27:00|23510.23|23510.23|23510.23|23510.23|23510.34|23510.34|23510.23|23510.23|0
1640946430000|2021-12-31 10:27:10|23510.28|23510.28|23510.12|23510.12|23510.28|23510.28|23509.86|23509.86|0
1640946440000|2021-12-31 10:27:20|23509.95|23509.95|23509.89|23509.89|23510.01|23510.01|23509.89|23509.89|0
1640946450000|2021-12-31 10:27:30|23510.01|23510.01|23510.01|23510.01|23510.01|23510.01|23510.01|23510.01|0
1640946460000|2021-12-31 10:27:40|23509.98|23509.98|23509.96|23509.96|23510.07|23510.07|23509.76|23509.76|0
1640946470000|2021-12-31 10:27:50|23509.9|23509.9|23510.04|23510.04|23510.04|23510.04|23509.9|23509.9|0
1640946480000|2021-12-31 10:28:00|23509.98|23509.98|23509.84|23509.84|23510.04|23510.04|23509.84|23509.84|0
1640946490000|2021-12-31 10:28:10|23509.71|23509.71|23509.79|23509.79|23509.79|23509.79|23509.71|23509.71|0
1640946500000|2021-12-31 10:28:20|23509.81|23509.81|23509.98|23509.98|23509.98|23509.98|23509.67|23509.67|0
1640946510000|2021-12-31 10:28:30|23510.04|23510.04|23510|23510|23510.11|23510.11|23509.92|23509.92|0
1640946520000|2021-12-31 10:28:40|23509.97|23509.97|23510.37|23510.37|23510.73|23510.73|23509.95|23509.95|0
1640946530000|2021-12-31 10:28:50|23510.29|23510.29|23510.84|23510.84|23510.84|23510.84|23510.29|23510.29|0
1640946540000|2021-12-31 10:29:00|23510.86|23510.86|23511.3|23511.3|23511.3|23511.3|23510.68|23510.68|0
1640946550000|2021-12-31 10:29:10|23511.36|23511.36|23511.49|23511.49|23511.49|23511.49|23511.36|23511.36|0
1640946560000|2021-12-31 10:29:20|23511.51|23511.51|23511.43|23511.43|23511.51|23511.51|23511.43|23511.43|0
1640946570000|2021-12-31 10:29:30|23511.54|23511.54|23510.97|23510.97|23511.56|23511.56|23510.97|23510.97|0
1640946580000|2021-12-31 10:29:40|23510.93|23510.93|23511.41|23511.41|23511.41|23511.41|23510.92|23510.92|0
1640946590000|2021-12-31 10:29:50|23511.32|23511.32|23511.59|23511.59|23511.84|23511.84|23511.32|23511.32|0
1640946600000|2021-12-31 10:30:00|23511.86|23511.86|23512.08|23512.08|23512.12|23512.12|23511.84|23511.84|0
1640946610000|2021-12-31 10:30:10|23511.94|23511.94|23511.47|23511.47|23512.21|23512.21|23511.47|23511.47|0
1640946620000|2021-12-31 10:30:20|23511.35|23511.35|23511.34|23511.34|23511.35|23511.35|23511.14|23511.14|0
1640946630000|2021-12-31 10:30:30|23511.32|23511.32|23511.14|23511.14|23511.69|23511.69|23511.09|23511.09|0
1640946640000|2021-12-31 10:30:40|23511.21|23511.21|23511.25|23511.25|23511.37|23511.37|23511.21|23511.21|0
1640946650000|2021-12-31 10:30:50|23511.16|23511.16|23511.34|23511.34|23511.45|23511.45|23511.13|23511.13|0
1640946660000|2021-12-31 10:31:00|23511.28|23511.28|23511.22|23511.22|23511.48|23511.48|23511.22|23511.22|0
1640946670000|2021-12-31 10:31:10|23511.2|23511.2|23511.09|23511.09|23511.2|23511.2|23511.09|23511.09|0
1640946680000|2021-12-31 10:31:20|23511.31|23511.31|23511.39|23511.39|23511.39|23511.39|23511.31|23511.31|0
1640946690000|2021-12-31 10:31:30|23511.28|23511.28|23511.28|23511.28|23511.28|23511.28|23511.28|23511.28|0
1640946700000|2021-12-31 10:31:40|23511.36|23511.36|23511.93|23511.93|23511.93|23511.93|23511.36|23511.36|0
1640946710000|2021-12-31 10:31:50|23511.87|23511.87|23511.87|23511.87|23511.87|23511.87|23511.87|23511.87|0
1640946720000|2021-12-31 10:32:00|23511.99|23511.99|23512.03|23512.03|23512.12|23512.12|23511.99|23511.99|0
1640946730000|2021-12-31 10:32:10|23511.91|23511.91|23511.96|23511.96|23511.96|23511.96|23511.91|23511.91|0
1640946740000|2021-12-31 10:32:20|23511.91|23511.91|23511.9|23511.9|23512.21|23512.21|23511.9|23511.9|0
1640946750000|2021-12-31 10:32:30|23511.96|23511.96|23512.04|23512.04|23512.04|23512.04|23511.88|23511.88|0
1640946760000|2021-12-31 10:32:40|23512.03|23512.03|23511.84|23511.84|23512.25|23512.25|23511.84|23511.84|0
1640946770000|2021-12-31 10:32:50|23511.78|23511.78|23511.8|23511.8|23512.16|23512.16|23511.73|23511.73|0
1640946780000|2021-12-31 10:33:00|23511.91|23511.91|23512.16|23512.16|23512.26|23512.26|23511.79|23511.79|0
1640946800000|2021-12-31 10:33:20|23512.35|23512.35|23512.29|23512.29|23512.43|23512.43|23512.26|23512.26|0
1640946810000|2021-12-31 10:33:30|23511.77|23511.77|23511.68|23511.68|23511.88|23511.88|23511.44|23511.44|0
1640946830000|2021-12-31 10:33:50|23511.54|23511.54|23511.42|23511.42|23511.63|23511.63|23511.4|23511.4|0
1640946840000|2021-12-31 10:34:00|23511.53|23511.53|23511.43|23511.43|23511.53|23511.53|23511.43|23511.43|0
1640946850000|2021-12-31 10:34:10|23511.72|23511.72|23511.92|23511.92|23511.92|23511.92|23511.72|23511.72|0
1640946860000|2021-12-31 10:34:20|23511.94|23511.94|23512.46|23512.46|23512.46|23512.46|23511.82|23511.82|0
1640946870000|2021-12-31 10:34:30|23512.44|23512.44|23512.53|23512.53|23512.53|23512.53|23512.44|23512.44|0
1640946880000|2021-12-31 10:34:40|23512.64|23512.64|23512.46|23512.46|23512.64|23512.64|23512.46|23512.46|0
1640946890000|2021-12-31 10:34:50|23512.6|23512.6|23512.62|23512.62|23512.75|23512.75|23512.54|23512.54|0
1640946900000|2021-12-31 10:35:00|23512.78|23512.78|23512.74|23512.74|23512.83|23512.83|23512.72|23512.72|0
1640946910000|2021-12-31 10:35:10|23512.71|23512.71|23512.46|23512.46|23512.83|23512.83|23512.4|23512.4|0
1640946920000|2021-12-31 10:35:20|23512.63|23512.63|23512.63|23512.63|23512.63|23512.63|23512.63|23512.63|0
1640946930000|2021-12-31 10:35:30|23512.62|23512.62|23512.85|23512.85|23512.85|23512.85|23512.62|23512.62|0
1640946940000|2021-12-31 10:35:40|23512.91|23512.91|23513.01|23513.01|23513.2|23513.2|23512.91|23512.91|0
1640946950000|2021-12-31 10:35:50|23513.11|23513.11|23512.64|23512.64|23513.15|23513.15|23512.64|23512.64|0
1640946960000|2021-12-31 10:36:00|23512.57|23512.57|23512.34|23512.34|23512.57|23512.57|23512.32|23512.32|0
1640946970000|2021-12-31 10:36:10|23512.32|23512.32|23512.65|23512.65|23512.65|23512.65|23512.32|23512.32|0
1640946980000|2021-12-31 10:36:20|23512.25|23512.25|23512.63|23512.63|23512.63|23512.63|23512.25|23512.25|0
1640946990000|2021-12-31 10:36:30|23512.42|23512.42|23512.57|23512.57|23512.57|23512.57|23512.31|23512.31|0
1640947000000|2021-12-31 10:36:40|23512.36|23512.36|23512.36|23512.36|23512.36|23512.36|23512.36|23512.36|0
1640947010000|2021-12-31 10:36:50|23512.52|23512.52|23512.52|23512.52|23512.52|23512.52|23512.52|23512.52|0
1640947020000|2021-12-31 10:37:00|23513.04|23513.04|23512.65|23512.65|23513.28|23513.28|23512.65|23512.65|0
1640947030000|2021-12-31 10:37:10|23512.51|23512.51|23512.47|23512.47|23512.51|23512.51|23512.44|23512.44|0
1640947040000|2021-12-31 10:37:20|23512.31|23512.31|23512.45|23512.45|23512.48|23512.48|23512.31|23512.31|0
1640947050000|2021-12-31 10:37:30|23511.94|23511.94|23511.88|23511.88|23511.94|23511.94|23511.88|23511.88|0
1640947060000|2021-12-31 10:37:40|23511.94|23511.94|23511.96|23511.96|23511.96|23511.96|23511.94|23511.94|0
1640947070000|2021-12-31 10:37:50|23512.25|23512.25|23512.24|23512.24|23512.25|23512.25|23512.22|23512.22|0
1640947080000|2021-12-31 10:38:00|23512.44|23512.44|23512.58|23512.58|23512.58|23512.58|23512.44|23512.44|0
1640947090000|2021-12-31 10:38:10|23512.63|23512.63|23512.64|23512.64|23512.64|23512.64|23512.47|23512.47|0
1640947100000|2021-12-31 10:38:20|23512.79|23512.79|23512.45|23512.45|23512.88|23512.88|23512.11|23512.11|0
1640947110000|2021-12-31 10:38:30|23512.42|23512.42|23512.31|23512.31|23512.42|23512.42|23511.91|23511.91|0
1640947120000|2021-12-31 10:38:40|23512.44|23512.44|23511.84|23511.84|23512.5|23512.5|23511.84|23511.84|0
1640947130000|2021-12-31 10:38:50|23511.79|23511.79|23511.73|23511.73|23512.04|23512.04|23511.73|23511.73|0
1640947140000|2021-12-31 10:39:00|23511.78|23511.78|23511.9|23511.9|23511.9|23511.9|23511.56|23511.56|0
1640947150000|2021-12-31 10:39:10|23511.83|23511.83|23512.16|23512.16|23512.16|23512.16|23511.83|23511.83|0
1640947160000|2021-12-31 10:39:20|23512.19|23512.19|23511.8|23511.8|23512.3|23512.3|23511.8|23511.8|0
1640947170000|2021-12-31 10:39:30|23511.74|23511.74|23511.63|23511.63|23511.8|23511.8|23511.58|23511.58|0
1640947180000|2021-12-31 10:39:40|23511.51|23511.51|23511.47|23511.47|23511.51|23511.51|23511.47|23511.47|0
1640947190000|2021-12-31 10:39:50|23511.49|23511.49|23511.57|23511.57|23511.6|23511.6|23511.24|23511.24|0
1640947200000|2021-12-31 10:40:00|23511.43|23511.43|23511.64|23511.64|23511.72|23511.72|23511.43|23511.43|0
1640947210000|2021-12-31 10:40:10|23511.72|23511.72|23512.12|23512.12|23512.12|23512.12|23511.69|23511.69|0
1640947220000|2021-12-31 10:40:20|23512.13|23512.13|23512.06|23512.06|23512.13|23512.13|23511.98|23511.98|0
1640947230000|2021-12-31 10:40:30|23512.04|23512.04|23512.26|23512.26|23512.29|23512.29|23512.04|23512.04|0
1640947240000|2021-12-31 10:40:40|23512.29|23512.29|23512.51|23512.51|23512.57|23512.57|23512.29|23512.29|0
1640947250000|2021-12-31 10:40:50|23512.43|23512.43|23512.12|23512.12|23512.44|23512.44|23512.12|23512.12|0
1640947260000|2021-12-31 10:41:00|23512.04|23512.04|23512.07|23512.07|23512.15|23512.15|23511.79|23511.79|0
1640947270000|2021-12-31 10:41:10|23512.23|23512.23|23512.23|23512.23|23512.23|23512.23|23512.15|23512.15|0
1640947280000|2021-12-31 10:41:20|23512.09|23512.09|23511.58|23511.58|23512.09|23512.09|23511.58|23511.58|0
1640947290000|2021-12-31 10:41:30|23511.5|23511.5|23511.62|23511.62|23511.72|23511.72|23511.5|23511.5|0
1640947300000|2021-12-31 10:41:40|23511.67|23511.67|23511.74|23511.74|23511.74|23511.74|23511.67|23511.67|0
1640947310000|2021-12-31 10:41:50|23511.76|23511.76|23511.33|23511.33|23511.76|23511.76|23511.31|23511.31|0
1640947320000|2021-12-31 10:42:00|23511.46|23511.46|23511.28|23511.28|23511.46|23511.46|23511.05|23511.05|0
1640947330000|2021-12-31 10:42:10|23511.79|23511.79|23511.91|23511.91|23511.91|23511.91|23511.64|23511.64|0
1640947340000|2021-12-31 10:42:20|23511.76|23511.76|23511.25|23511.25|23511.93|23511.93|23511.06|23511.06|0
1640947350000|2021-12-31 10:42:30|23511.32|23511.32|23511.03|23511.03|23511.43|23511.43|23511.03|23511.03|0
1640947360000|2021-12-31 10:42:40|23510.95|23510.95|23511.13|23511.13|23511.18|23511.18|23510.95|23510.95|0
1640947370000|2021-12-31 10:42:50|23511.18|23511.18|23511.03|23511.03|23511.18|23511.18|23511.03|23511.03|0
1640947380000|2021-12-31 10:43:00|23511.15|23511.15|23511.13|23511.13|23511.15|23511.15|23510.8|23510.8|0
1640947390000|2021-12-31 10:43:10|23511.31|23511.31|23511.43|23511.43|23511.46|23511.46|23511.31|23511.31|0
1640947400000|2021-12-31 10:43:20|23511.32|23511.32|23511.49|23511.49|23511.49|23511.49|23511.32|23511.32|0
1640947410000|2021-12-31 10:43:30|23511.51|23511.51|23511.51|23511.51|23511.51|23511.51|23511.51|23511.51|0
1640947420000|2021-12-31 10:43:40|23511.24|23511.24|23511.94|23511.94|23511.94|23511.94|23511.2|23511.2|0
1640947430000|2021-12-31 10:43:50|23512.06|23512.06|23512.37|23512.37|23512.42|23512.42|23511.79|23511.79|0
1640947440000|2021-12-31 10:44:00|23512.49|23512.49|23512.53|23512.53|23512.55|23512.55|23512.45|23512.45|0
1640947450000|2021-12-31 10:44:10|23512.55|23512.55|23512.76|23512.76|23512.76|23512.76|23512.52|23512.52|0
1640947460000|2021-12-31 10:44:20|23512.54|23512.54|23512.54|23512.54|23512.75|23512.75|23512.5|23512.5|0
1640947470000|2021-12-31 10:44:30|23512.6|23512.6|23512.75|23512.75|23512.9|23512.9|23512.34|23512.34|0
1640947480000|2021-12-31 10:44:40|23512.82|23512.82|23512.74|23512.74|23512.82|23512.82|23512.74|23512.74|0
1640947490000|2021-12-31 10:44:50|23512.69|23512.69|23512.8|23512.8|23512.8|23512.8|23512.69|23512.69|0
1640947500000|2021-12-31 10:45:00|23512.86|23512.86|23512.87|23512.87|23512.91|23512.91|23512.68|23512.68|0
1640947510000|2021-12-31 10:45:10|23512.92|23512.92|23512.98|23512.98|23513.03|23513.03|23512.74|23512.74|0
1640947520000|2021-12-31 10:45:20|23512.92|23512.92|23512.82|23512.82|23512.92|23512.92|23512.73|23512.73|0
1640947530000|2021-12-31 10:45:30|23512.87|23512.87|23513.05|23513.05|23513.05|23513.05|23512.67|23512.67|0
1640947540000|2021-12-31 10:45:40|23512.98|23512.98|23513.8|23513.8|23513.8|23513.8|23512.88|23512.88|0
1640947550000|2021-12-31 10:45:50|23513.75|23513.75|23513.39|23513.39|23513.75|23513.75|23513.36|23513.36|0
1640947560000|2021-12-31 10:46:00|23513.3|23513.3|23513.74|23513.74|23513.77|23513.77|23513.3|23513.3|0
1640947570000|2021-12-31 10:46:10|23513.79|23513.79|23513.55|23513.55|23513.79|23513.79|23513.55|23513.55|0
1640947580000|2021-12-31 10:46:20|23513.63|23513.63|23514.01|23514.01|23514.08|23514.08|23513.44|23513.44|0
1640947590000|2021-12-31 10:46:30|23514.13|23514.13|23514.04|23514.04|23514.13|23514.13|23514.04|23514.04|0
1640947600000|2021-12-31 10:46:40|23514.25|23514.25|23514.12|23514.12|23514.33|23514.33|23514.09|23514.09|0
1640947610000|2021-12-31 10:46:50|23514.05|23514.05|23514.68|23514.68|23514.76|23514.76|23514.05|23514.05|0
1640947620000|2021-12-31 10:47:00|23514.66|23514.66|23514.61|23514.61|23514.68|23514.68|23514.61|23514.61|0
1640947630000|2021-12-31 10:47:10|23514.5|23514.5|23514.64|23514.64|23514.67|23514.67|23514.5|23514.5|0
1640947640000|2021-12-31 10:47:20|23514.67|23514.67|23514.89|23514.89|23514.89|23514.89|23514.41|23514.41|0
1640947650000|2021-12-31 10:47:30|23514.76|23514.76|23515.13|23515.13|23515.13|23515.13|23514.76|23514.76|0
1640947660000|2021-12-31 10:47:40|23515.11|23515.11|23515.23|23515.23|23515.23|23515.23|23515.11|23515.11|0
1640947670000|2021-12-31 10:47:50|23515.19|23515.19|23514.94|23514.94|23515.19|23515.19|23514.71|23514.71|0
1640947680000|2021-12-31 10:48:00|23514.85|23514.85|23515.36|23515.36|23515.74|23515.74|23514.85|23514.85|0
1640947690000|2021-12-31 10:48:10|23515.34|23515.34|23515.4|23515.4|23515.4|23515.4|23515.28|23515.28|0
1640947700000|2021-12-31 10:48:20|23515.42|23515.42|23515.34|23515.34|23515.42|23515.42|23515.22|23515.22|0
1640947710000|2021-12-31 10:48:30|23515.41|23515.41|23515.78|23515.78|23515.78|23515.78|23514.9|23514.9|0
1640947720000|2021-12-31 10:48:40|23515.69|23515.69|23515.72|23515.72|23515.72|23515.72|23515.69|23515.69|0
1640947730000|2021-12-31 10:48:50|23515.64|23515.64|23515.55|23515.55|23515.64|23515.64|23515.55|23515.55|0
1640947740000|2021-12-31 10:49:00|23515.58|23515.58|23515.41|23515.41|23515.58|23515.58|23515.41|23515.41|0
1640947750000|2021-12-31 10:49:10|23515.31|23515.31|23515.13|23515.13|23515.31|23515.31|23515.13|23515.13|0
1640947760000|2021-12-31 10:49:20|23515.17|23515.17|23515.43|23515.43|23515.43|23515.43|23514.93|23514.93|0
1640947770000|2021-12-31 10:49:30|23515.94|23515.94|23516.14|23516.14|23516.23|23516.23|23515.87|23515.87|0
1640947780000|2021-12-31 10:49:40|23516.08|23516.08|23515.62|23515.62|23516.08|23516.08|23515.59|23515.59|0
1640947790000|2021-12-31 10:49:50|23515.7|23515.7|23516.02|23516.02|23516.02|23516.02|23515.7|23515.7|0
1640947800000|2021-12-31 10:50:00|23515.91|23515.91|23515.91|23515.91|23515.91|23515.91|23515.91|23515.91|0
1640947810000|2021-12-31 10:50:10|23515.86|23515.86|23516.03|23516.03|23516.1|23516.1|23515.79|23515.79|0
1640947820000|2021-12-31 10:50:20|23516.18|23516.18|23515.95|23515.95|23516.29|23516.29|23515.95|23515.95|0
1640947830000|2021-12-31 10:50:30|23515.98|23515.98|23515.62|23515.62|23515.98|23515.98|23515.46|23515.46|0
1640947840000|2021-12-31 10:50:40|23515.69|23515.69|23515.74|23515.74|23515.74|23515.74|23515.38|23515.38|0
1640947850000|2021-12-31 10:50:50|23515.83|23515.83|23516.04|23516.04|23516.04|23516.04|23515.83|23515.83|0
1640947860000|2021-12-31 10:51:00|23515.98|23515.98|23516.12|23516.12|23516.12|23516.12|23515.98|23515.98|0
1640947870000|2021-12-31 10:51:10|23516.08|23516.08|23516.08|23516.08|23516.08|23516.08|23516.08|23516.08|0
1640947880000|2021-12-31 10:51:20|23516.13|23516.13|23516.04|23516.04|23516.18|23516.18|23515.97|23515.97|0
1640947890000|2021-12-31 10:51:30|23515.98|23515.98|23516.09|23516.09|23516.09|23516.09|23515.83|23515.83|0
1640947900000|2021-12-31 10:51:40|23515.98|23515.98|23515.97|23515.97|23516.04|23516.04|23515.84|23515.84|0
1640947910000|2021-12-31 10:51:50|23516.48|23516.48|23516.53|23516.53|23516.64|23516.64|23516.48|23516.48|0
1640947920000|2021-12-31 10:52:00|23516.43|23516.43|23516.2|23516.2|23516.43|23516.43|23516.2|23516.2|0
1640947930000|2021-12-31 10:52:10|23516.14|23516.14|23516.18|23516.18|23516.2|23516.2|23516.14|23516.14|0
1640947940000|2021-12-31 10:52:20|23516.13|23516.13|23516.39|23516.39|23516.39|23516.39|23516.13|23516.13|0
1640947950000|2021-12-31 10:52:30|23516.43|23516.43|23516.6|23516.6|23516.64|23516.64|23516.43|23516.43|0
1640947960000|2021-12-31 10:52:40|23516.66|23516.66|23516.54|23516.54|23516.66|23516.66|23516.54|23516.54|0
1640947970000|2021-12-31 10:52:50|23516.49|23516.49|23515.94|23515.94|23516.49|23516.49|23515.94|23515.94|0
1640947980000|2021-12-31 10:53:00|23515.82|23515.82|23516.04|23516.04|23516.04|23516.04|23515.82|23515.82|0
1640947990000|2021-12-31 10:53:10|23516.15|23516.15|23516.17|23516.17|23516.19|23516.19|23516.15|23516.15|0
1640948000000|2021-12-31 10:53:20|23516.14|23516.14|23516.16|23516.16|23516.31|23516.31|23516.14|23516.14|0
1640948010000|2021-12-31 10:53:30|23516.19|23516.19|23516.18|23516.18|23516.35|23516.35|23516.18|23516.18|0
1640948020000|2021-12-31 10:53:40|23516.23|23516.23|23516.33|23516.33|23516.33|23516.33|23516.16|23516.16|0
1640948030000|2021-12-31 10:53:50|23516.27|23516.27|23516.28|23516.28|23516.41|23516.41|23516.09|23516.09|0
1640948040000|2021-12-31 10:54:00|23516.29|23516.29|23515.72|23515.72|23516.29|23516.29|23515.68|23515.68|0
1640948050000|2021-12-31 10:54:10|23515.66|23515.66|23515.75|23515.75|23515.87|23515.87|23515.59|23515.59|0
1640948060000|2021-12-31 10:54:20|23515.81|23515.81|23516.89|23516.89|23517.11|23517.11|23515.81|23515.81|0
1640948070000|2021-12-31 10:54:30|23516.98|23516.98|23517.29|23517.29|23517.44|23517.44|23516.96|23516.96|0
1640948080000|2021-12-31 10:54:40|23517.52|23517.52|23517.58|23517.58|23517.64|23517.64|23517.52|23517.52|0
1640948090000|2021-12-31 10:54:50|23517.74|23517.74|23517.79|23517.79|23517.8|23517.8|23517.6|23517.6|0
1640948100000|2021-12-31 10:55:00|23517.74|23517.74|23517.66|23517.66|23517.74|23517.74|23517.63|23517.63|0
1640948110000|2021-12-31 10:55:10|23517.57|23517.57|23517.3|23517.3|23517.6|23517.6|23517.25|23517.25|0
1640948120000|2021-12-31 10:55:20|23517.34|23517.34|23517.12|23517.12|23517.48|23517.48|23517.07|23517.07|0
1640948130000|2021-12-31 10:55:30|23517.14|23517.14|23516.95|23516.95|23517.14|23517.14|23516.95|23516.95|0
1640948140000|2021-12-31 10:55:40|23517.09|23517.09|23517.01|23517.01|23517.09|23517.09|23517.01|23517.01|0
1640948150000|2021-12-31 10:55:50|23517.2|23517.2|23517.07|23517.07|23517.2|23517.2|23517.07|23517.07|0
1640948160000|2021-12-31 10:56:00|23517.01|23517.01|23516.84|23516.84|23517.01|23517.01|23516.84|23516.84|0
1640948170000|2021-12-31 10:56:10|23516.75|23516.75|23517.4|23517.4|23517.4|23517.4|23516.75|23516.75|0
1640948180000|2021-12-31 10:56:20|23517.48|23517.48|23517.44|23517.44|23517.48|23517.48|23517.44|23517.44|0
1640948200000|2021-12-31 10:56:40|23517.49|23517.49|23517.93|23517.93|23517.93|23517.93|23517.49|23517.49|0
1640948210000|2021-12-31 10:56:50|23517.91|23517.91|23518.2|23518.2|23518.2|23518.2|23517.91|23517.91|0
1640948220000|2021-12-31 10:57:00|23518.13|23518.13|23518.28|23518.28|23518.28|23518.28|23518.13|23518.13|0
1640948230000|2021-12-31 10:57:10|23518.15|23518.15|23517.89|23517.89|23518.15|23518.15|23517.89|23517.89|0
1640948240000|2021-12-31 10:57:20|23517.83|23517.83|23518.19|23518.19|23518.27|23518.27|23517.83|23517.83|0
1640948250000|2021-12-31 10:57:30|23518.14|23518.14|23518.21|23518.21|23518.21|23518.21|23518.14|23518.14|0
1640948260000|2021-12-31 10:57:40|23518.48|23518.48|23518.97|23518.97|23518.97|23518.97|23518.48|23518.48|0
1640948280000|2021-12-31 10:58:00|23518.99|23518.99|23519.01|23519.01|23519.01|23519.01|23518.74|23518.74|0
1640948290000|2021-12-31 10:58:10|23519.1|23519.1|23518.94|23518.94|23519.1|23519.1|23518.76|23518.76|0
1640948300000|2021-12-31 10:58:20|23518.99|23518.99|23518.99|23518.99|23518.99|23518.99|23518.99|23518.99|0
1640948310000|2021-12-31 10:58:30|23519.05|23519.05|23519.09|23519.09|23519.09|23519.09|23518.97|23518.97|0
1640948320000|2021-12-31 10:58:40|23519.2|23519.2|23519.31|23519.31|23519.35|23519.35|23519.2|23519.2|0
1640948330000|2021-12-31 10:58:50|23519.43|23519.43|23519.56|23519.56|23519.56|23519.56|23519.38|23519.38|0
1640948340000|2021-12-31 10:59:00|23519.62|23519.62|23520.98|23520.98|23521.71|23521.71|23519.62|23519.62|0
1640948350000|2021-12-31 10:59:10|23521.09|23521.09|23521.52|23521.52|23521.52|23521.52|23521.09|23521.09|0
1640948360000|2021-12-31 10:59:20|23521.5|23521.5|23521.84|23521.84|23521.84|23521.84|23521.37|23521.37|0
1640948370000|2021-12-31 10:59:30|23521.77|23521.77|23521.79|23521.79|23521.84|23521.84|23521.57|23521.57|0
1640948380000|2021-12-31 10:59:40|23521.9|23521.9|23521.8|23521.8|23521.99|23521.99|23521.8|23521.8|0
1640948390000|2021-12-31 10:59:50|23521.84|23521.84|23522.93|23522.93|23523.14|23523.14|23521.84|23521.84|0
1640948400000|2021-12-31 11:00:00|23522.99|23522.99|23522.85|23522.85|23522.99|23522.99|23522.85|23522.85|0
1640948410000|2021-12-31 11:00:10|23522.89|23522.89|23522.74|23522.74|23522.9|23522.9|23522.7|23522.7|0
1640948420000|2021-12-31 11:00:20|23522.63|23522.63|23522.39|23522.39|23522.63|23522.63|23522.32|23522.32|0
1640948430000|2021-12-31 11:00:30|23522.5|23522.5|23522.26|23522.26|23522.5|23522.5|23522.26|23522.26|0
1640948440000|2021-12-31 11:00:40|23522.23|23522.23|23522.15|23522.15|23522.4|23522.4|23522.15|23522.15|0
1640948460000|2021-12-31 11:01:00|23522.06|23522.06|23521.89|23521.89|23522.06|23522.06|23521.89|23521.89|0
1640948470000|2021-12-31 11:01:10|23521.94|23521.94|23520.76|23520.76|23522|23522|23520.76|23520.76|0
1640948480000|2021-12-31 11:01:20|23520.72|23520.72|23520.87|23520.87|23521.04|23521.04|23520.72|23520.72|0
1640948490000|2021-12-31 11:01:30|23520.76|23520.76|23520.74|23520.74|23520.76|23520.76|23520.74|23520.74|0
1640948500000|2021-12-31 11:01:40|23520.68|23520.68|23520.89|23520.89|23520.89|23520.89|23520.68|23520.68|0
1640948510000|2021-12-31 11:01:50|23520.83|23520.83|23520.88|23520.88|23520.91|23520.91|23520.75|23520.75|0
1640948520000|2021-12-31 11:02:00|23521.2|23521.2|23521.15|23521.15|23521.2|23521.2|23520.91|23520.91|0
1640948530000|2021-12-31 11:02:10|23521.13|23521.13|23520.34|23520.34|23521.13|23521.13|23520.24|23520.24|0
1640948540000|2021-12-31 11:02:20|23521.41|23521.41|23520.62|23520.62|23521.52|23521.52|23520.62|23520.62|0
1640948550000|2021-12-31 11:02:30|23520.48|23520.48|23520.41|23520.41|23520.48|23520.48|23520.41|23520.41|0
1640948560000|2021-12-31 11:02:40|23520.39|23520.39|23520.25|23520.25|23520.4|23520.4|23520.25|23520.25|0
1640948570000|2021-12-31 11:02:50|23520.38|23520.38|23520.24|23520.24|23520.38|23520.38|23520.14|23520.14|0
1640948580000|2021-12-31 11:03:00|23520.08|23520.08|23520.27|23520.27|23520.34|23520.34|23520.04|23520.04|0
1640948590000|2021-12-31 11:03:10|23520.2|23520.2|23520.11|23520.11|23520.38|23520.38|23519.87|23519.87|0
1640948600000|2021-12-31 11:03:20|23520.51|23520.51|23520.16|23520.16|23520.56|23520.56|23520.16|23520.16|0
1640948610000|2021-12-31 11:03:30|23520.09|23520.09|23519.75|23519.75|23520.09|23520.09|23519.69|23519.69|0
1640948620000|2021-12-31 11:03:40|23519.72|23519.72|23519.63|23519.63|23519.72|23519.72|23519.57|23519.57|0
1640948630000|2021-12-31 11:03:50|23519.77|23519.77|23519.48|23519.48|23519.77|23519.77|23519.48|23519.48|0
1640948640000|2021-12-31 11:04:00|23519.62|23519.62|23520.01|23520.01|23520.01|23520.01|23519.57|23519.57|0
1640948650000|2021-12-31 11:04:10|23520.08|23520.08|23519.96|23519.96|23520.08|23520.08|23519.76|23519.76|0
1640948660000|2021-12-31 11:04:20|23519.9|23519.9|23519.63|23519.63|23519.9|23519.9|23519.63|23519.63|0
1640948670000|2021-12-31 11:04:30|23519.68|23519.68|23519.58|23519.58|23519.68|23519.68|23519.58|23519.58|0
1640948680000|2021-12-31 11:04:40|23519.69|23519.69|23519.47|23519.47|23519.69|23519.69|23519.46|23519.46|0
1640948690000|2021-12-31 11:04:50|23519.45|23519.45|23519.5|23519.5|23519.5|23519.5|23519.3|23519.3|0
1640948700000|2021-12-31 11:05:00|23519.67|23519.67|23519.87|23519.87|23519.87|23519.87|23519.57|23519.57|0
1640948710000|2021-12-31 11:05:10|23519.9|23519.9|23520.14|23520.14|23520.28|23520.28|23519.85|23519.85|0
1640948720000|2021-12-31 11:05:20|23520.07|23520.07|23519.95|23519.95|23520.17|23520.17|23519.95|23519.95|0
1640948730000|2021-12-31 11:05:30|23520.02|23520.02|23520.73|23520.73|23521.17|23521.17|23520.02|23520.02|0
1640948740000|2021-12-31 11:05:40|23520.63|23520.63|23520.94|23520.94|23520.94|23520.94|23520.52|23520.52|0
1640948750000|2021-12-31 11:05:50|23521.03|23521.03|23521.03|23521.03|23521.03|23521.03|23521.03|23521.03|0
1640948760000|2021-12-31 11:06:00|23520.94|23520.94|23520.89|23520.89|23521.1|23521.1|23520.73|23520.73|0
1640948770000|2021-12-31 11:06:10|23520.72|23520.72|23520.37|23520.37|23520.72|23520.72|23520.37|23520.37|0
1640948780000|2021-12-31 11:06:20|23520.28|23520.28|23520.02|23520.02|23520.28|23520.28|23519.9|23519.9|0
1640948790000|2021-12-31 11:06:30|23520.08|23520.08|23520.08|23520.08|23520.08|23520.08|23520.08|23520.08|0
1640948800000|2021-12-31 11:06:40|23520.17|23520.17|23519.29|23519.29|23520.17|23520.17|23519.26|23519.26|0
1640948810000|2021-12-31 11:06:50|23519.13|23519.13|23519.05|23519.05|23519.13|23519.13|23519.05|23519.05|0
1640948820000|2021-12-31 11:07:00|23518.98|23518.98|23519.32|23519.32|23519.35|23519.35|23518.98|23518.98|0
1640948830000|2021-12-31 11:07:10|23519.41|23519.41|23519.86|23519.86|23519.86|23519.86|23519.38|23519.38|0
1640948840000|2021-12-31 11:07:20|23519.77|23519.77|23518.68|23518.68|23519.77|23519.77|23518.62|23518.62|0
1640948850000|2021-12-31 11:07:30|23518.63|23518.63|23518.9|23518.9|23518.9|23518.9|23518.52|23518.52|0
1640948860000|2021-12-31 11:07:40|23519.03|23519.03|23519.19|23519.19|23519.28|23519.28|23518.9|23518.9|0
1640948870000|2021-12-31 11:07:50|23519.35|23519.35|23519.36|23519.36|23519.5|23519.5|23519.15|23519.15|0
1640948880000|2021-12-31 11:08:00|23519.23|23519.23|23519.02|23519.02|23519.23|23519.23|23519.02|23519.02|0
1640948890000|2021-12-31 11:08:10|23518.92|23518.92|23518.62|23518.62|23518.92|23518.92|23518.44|23518.44|0
1640948900000|2021-12-31 11:08:20|23518.45|23518.45|23517.76|23517.76|23518.45|23518.45|23517.74|23517.74|0
1640948910000|2021-12-31 11:08:30|23517.7|23517.7|23517.45|23517.45|23517.7|23517.7|23517.44|23517.44|0
1640948920000|2021-12-31 11:08:40|23517.52|23517.52|23517.32|23517.32|23517.57|23517.57|23517.32|23517.32|0
1640948930000|2021-12-31 11:08:50|23517.51|23517.51|23517.85|23517.85|23517.89|23517.89|23517.5|23517.5|0
1640948940000|2021-12-31 11:09:00|23517.83|23517.83|23517.83|23517.83|23517.83|23517.83|23517.83|23517.83|0
1640948950000|2021-12-31 11:09:10|23518.04|23518.04|23518.7|23518.7|23518.7|23518.7|23518.02|23518.02|0
1640948960000|2021-12-31 11:09:20|23518.57|23518.57|23518.75|23518.75|23518.75|23518.75|23518.57|23518.57|0
1640948970000|2021-12-31 11:09:30|23518.69|23518.69|23519.39|23519.39|23519.39|23519.39|23518.69|23518.69|0
1640948980000|2021-12-31 11:09:40|23519.54|23519.54|23519.67|23519.67|23519.76|23519.76|23519.54|23519.54|0
1640948990000|2021-12-31 11:09:50|23519.66|23519.66|23520.04|23520.04|23520.04|23520.04|23519.66|23519.66|0
1640949000000|2021-12-31 11:10:00|23520.08|23520.08|23520.1|23520.1|23520.2|23520.2|23519.91|23519.91|0
1640949010000|2021-12-31 11:10:10|23520.17|23520.17|23519.71|23519.71|23520.21|23520.21|23519.71|23519.71|0
1640949020000|2021-12-31 11:10:20|23519.67|23519.67|23520.09|23520.09|23520.09|23520.09|23519.54|23519.54|0
1640949030000|2021-12-31 11:10:30|23520.21|23520.21|23520.49|23520.49|23520.56|23520.56|23520.21|23520.21|0
1640949040000|2021-12-31 11:10:40|23520.54|23520.54|23519.37|23519.37|23520.54|23520.54|23519.37|23519.37|0
1640949050000|2021-12-31 11:10:50|23519.5|23519.5|23519.45|23519.45|23519.66|23519.66|23519.45|23519.45|0
1640949060000|2021-12-31 11:11:00|23519.46|23519.46|23519.78|23519.78|23519.84|23519.84|23519.46|23519.46|0
1640949070000|2021-12-31 11:11:10|23519.61|23519.61|23519.78|23519.78|23520.01|23520.01|23519.61|23519.61|0
1640949080000|2021-12-31 11:11:20|23519.7|23519.7|23518.98|23518.98|23519.71|23519.71|23518.98|23518.98|0
1640949090000|2021-12-31 11:11:30|23519.06|23519.06|23518.53|23518.53|23519.2|23519.2|23518.53|23518.53|0
1640949100000|2021-12-31 11:11:40|23518.23|23518.23|23518.18|23518.18|23518.23|23518.23|23518.15|23518.15|0
1640949110000|2021-12-31 11:11:50|23518.24|23518.24|23518.24|23518.24|23518.24|23518.24|23518.24|23518.24|0
1640949120000|2021-12-31 11:12:00|23518.09|23518.09|23518.49|23518.49|23518.49|23518.49|23518.09|23518.09|0
1640949130000|2021-12-31 11:12:10|23518.47|23518.47|23518.54|23518.54|23518.57|23518.57|23518.44|23518.44|0
1640949140000|2021-12-31 11:12:20|23518.47|23518.47|23518.3|23518.3|23518.47|23518.47|23518.3|23518.3|0
1640949150000|2021-12-31 11:12:30|23518.2|23518.2|23518.07|23518.07|23518.28|23518.28|23518.07|23518.07|0
1640949160000|2021-12-31 11:12:40|23518.24|23518.24|23518.24|23518.24|23518.24|23518.24|23518.24|23518.24|0
1640949170000|2021-12-31 11:12:50|23518.32|23518.32|23518.09|23518.09|23518.32|23518.32|23518.09|23518.09|0
1640949180000|2021-12-31 11:13:00|23518.05|23518.05|23517.93|23517.93|23518.17|23518.17|23517.93|23517.93|0
1640949190000|2021-12-31 11:13:10|23517.88|23517.88|23517.53|23517.53|23517.88|23517.88|23517.53|23517.53|0
1640949200000|2021-12-31 11:13:20|23517.57|23517.57|23517.49|23517.49|23517.57|23517.57|23517.49|23517.49|0
1640949210000|2021-12-31 11:13:30|23517.43|23517.43|23517.48|23517.48|23517.54|23517.54|23517.37|23517.37|0
1640949220000|2021-12-31 11:13:40|23517.37|23517.37|23519.09|23519.09|23519.09|23519.09|23517.3|23517.3|0
1640949230000|2021-12-31 11:13:50|23518.96|23518.96|23518.37|23518.37|23519.04|23519.04|23518.37|23518.37|0
1640949240000|2021-12-31 11:14:00|23518.35|23518.35|23518.3|23518.3|23518.56|23518.56|23518.3|23518.3|0
1640949250000|2021-12-31 11:14:10|23518.37|23518.37|23518.16|23518.16|23518.37|23518.37|23518.06|23518.06|0
1640949260000|2021-12-31 11:14:20|23518.05|23518.05|23517.42|23517.42|23518.07|23518.07|23517.42|23517.42|0
1640949270000|2021-12-31 11:14:30|23517.4|23517.4|23517.96|23517.96|23518.2|23518.2|23517.33|23517.33|0
1640949280000|2021-12-31 11:14:40|23518.08|23518.08|23517.83|23517.83|23518.25|23518.25|23517.71|23517.71|0
1640949290000|2021-12-31 11:14:50|23517.72|23517.72|23517.86|23517.86|23517.91|23517.91|23517.67|23517.67|0
1640949300000|2021-12-31 11:15:00|23517.75|23517.75|23517.57|23517.57|23517.93|23517.93|23517.57|23517.57|0
1640949310000|2021-12-31 11:15:10|23517.49|23517.49|23517.68|23517.68|23517.7|23517.7|23517.49|23517.49|0
1640949320000|2021-12-31 11:15:20|23517.62|23517.62|23517.18|23517.18|23517.62|23517.62|23516.86|23516.86|0
1640949330000|2021-12-31 11:15:30|23517.07|23517.07|23517.12|23517.12|23517.19|23517.19|23516.98|23516.98|0
1640949340000|2021-12-31 11:15:40|23517.18|23517.18|23517.49|23517.49|23517.49|23517.49|23517.12|23517.12|0
1640949350000|2021-12-31 11:15:50|23517.41|23517.41|23517.77|23517.77|23517.77|23517.77|23517.41|23517.41|0
1640949360000|2021-12-31 11:16:00|23517.81|23517.81|23517.19|23517.19|23517.81|23517.81|23517.07|23517.07|0
1640949370000|2021-12-31 11:16:10|23517.23|23517.23|23517.23|23517.23|23517.35|23517.35|23517.12|23517.12|0
1640949380000|2021-12-31 11:16:20|23517.32|23517.32|23517.75|23517.75|23517.75|23517.75|23517.32|23517.32|0
1640949390000|2021-12-31 11:16:30|23517.69|23517.69|23517.32|23517.32|23517.91|23517.91|23517.3|23517.3|0
1640949400000|2021-12-31 11:16:40|23517.43|23517.43|23517.88|23517.88|23517.88|23517.88|23517.37|23517.37|0
1640949410000|2021-12-31 11:16:50|23517.78|23517.78|23517.99|23517.99|23517.99|23517.99|23517.78|23517.78|0
1640949420000|2021-12-31 11:17:00|23518.09|23518.09|23517.82|23517.82|23518.09|23518.09|23517.77|23517.77|0
1640949430000|2021-12-31 11:17:10|23517.87|23517.87|23517.93|23517.93|23518.1|23518.1|23517.76|23517.76|0
1640949440000|2021-12-31 11:17:20|23518.03|23518.03|23517.52|23517.52|23518.03|23518.03|23517.51|23517.51|0
1640949450000|2021-12-31 11:17:30|23517.74|23517.74|23517.87|23517.87|23518.22|23518.22|23517.74|23517.74|0
1640949460000|2021-12-31 11:17:40|23517.92|23517.92|23517.71|23517.71|23518.27|23518.27|23517.71|23517.71|0
1640949470000|2021-12-31 11:17:50|23517.64|23517.64|23517.74|23517.74|23517.76|23517.76|23517.55|23517.55|0
1640949480000|2021-12-31 11:18:00|23517.93|23517.93|23517.85|23517.85|23518.07|23518.07|23517.85|23517.85|0
1640949490000|2021-12-31 11:18:10|23517.75|23517.75|23517.69|23517.69|23517.84|23517.84|23517.48|23517.48|0
1640949500000|2021-12-31 11:18:20|23517.67|23517.67|23517.76|23517.76|23517.76|23517.76|23517.58|23517.58|0
1640949510000|2021-12-31 11:18:30|23517.68|23517.68|23517.66|23517.66|23517.77|23517.77|23517.66|23517.66|0
1640949520000|2021-12-31 11:18:40|23517.61|23517.61|23517.46|23517.46|23517.62|23517.62|23517.46|23517.46|0
1640949530000|2021-12-31 11:18:50|23517.53|23517.53|23517.1|23517.1|23517.59|23517.59|23517.1|23517.1|0
1640949540000|2021-12-31 11:19:00|23517|23517|23517.08|23517.08|23517.13|23517.13|23516.93|23516.93|0
1640949550000|2021-12-31 11:19:10|23517.02|23517.02|23517.35|23517.35|23517.35|23517.35|23517.02|23517.02|0
1640949560000|2021-12-31 11:19:20|23517.36|23517.36|23517.6|23517.6|23517.6|23517.6|23517.36|23517.36|0
1640949570000|2021-12-31 11:19:30|23517.82|23517.82|23517.81|23517.81|23518.18|23518.18|23517.81|23517.81|0
1640949580000|2021-12-31 11:19:40|23517.79|23517.79|23517.8|23517.8|23517.8|23517.8|23517.79|23517.79|0
1640949590000|2021-12-31 11:19:50|23517.66|23517.66|23517.13|23517.13|23517.66|23517.66|23517.13|23517.13|0
1640949600000|2021-12-31 11:20:00|23517.18|23517.18|23517.5|23517.5|23517.72|23517.72|23517.09|23517.09|0
1640949610000|2021-12-31 11:20:10|23517.6|23517.6|23517.44|23517.44|23517.62|23517.62|23517.36|23517.36|0
1640949620000|2021-12-31 11:20:20|23517.39|23517.39|23517.31|23517.31|23517.47|23517.47|23517.31|23517.31|0
1640949630000|2021-12-31 11:20:30|23517.4|23517.4|23517.28|23517.28|23517.49|23517.49|23517.28|23517.28|0
1640949640000|2021-12-31 11:20:40|23517.31|23517.31|23517.43|23517.43|23517.43|23517.43|23517.31|23517.31|0
1640949650000|2021-12-31 11:20:50|23517.46|23517.46|23517.82|23517.82|23517.9|23517.9|23517.46|23517.46|0
1640949660000|2021-12-31 11:21:00|23517.87|23517.87|23517.8|23517.8|23518.09|23518.09|23517.71|23517.71|0
1640949670000|2021-12-31 11:21:10|23517.76|23517.76|23517.86|23517.86|23517.86|23517.86|23517.47|23517.47|0
1640949680000|2021-12-31 11:21:20|23517.84|23517.84|23518|23518|23518|23518|23517.84|23517.84|0
1640949690000|2021-12-31 11:21:30|23518.04|23518.04|23519.29|23519.29|23519.29|23519.29|23518.01|23518.01|0
1640949700000|2021-12-31 11:21:40|23519.21|23519.21|23519.32|23519.32|23519.32|23519.32|23519.13|23519.13|0
1640949710000|2021-12-31 11:21:50|23519.29|23519.29|23518.8|23518.8|23519.32|23519.32|23518.8|23518.8|0
1640949720000|2021-12-31 11:22:00|23518.89|23518.89|23519|23519|23519|23519|23518.67|23518.67|0
1640949730000|2021-12-31 11:22:10|23519.07|23519.07|23519.6|23519.6|23519.6|23519.6|23519.07|23519.07|0
1640949740000|2021-12-31 11:22:20|23519.5|23519.5|23519.65|23519.65|23519.65|23519.65|23519.5|23519.5|0
1640949750000|2021-12-31 11:22:30|23519.58|23519.58|23519.47|23519.47|23519.58|23519.58|23519.41|23519.41|0
1640949760000|2021-12-31 11:22:40|23519.59|23519.59|23519.42|23519.42|23519.59|23519.59|23519.42|23519.42|0
1640949770000|2021-12-31 11:22:50|23519.28|23519.28|23520.03|23520.03|23520.13|23520.13|23519.28|23519.28|0
1640949780000|2021-12-31 11:23:00|23519.92|23519.92|23520.81|23520.81|23520.81|23520.81|23519.92|23519.92|0
1640949790000|2021-12-31 11:23:10|23520.91|23520.91|23520.87|23520.87|23520.95|23520.95|23520.62|23520.62|0
1640949800000|2021-12-31 11:23:20|23520.82|23520.82|23520.65|23520.65|23520.86|23520.86|23520.5|23520.5|0
1640949810000|2021-12-31 11:23:30|23520.73|23520.73|23520.69|23520.69|23520.77|23520.77|23520.69|23520.69|0
1640949820000|2021-12-31 11:23:40|23520.8|23520.8|23520.08|23520.08|23520.91|23520.91|23520.08|23520.08|0
1640949830000|2021-12-31 11:23:50|23520.14|23520.14|23520.37|23520.37|23520.37|23520.37|23520.14|23520.14|0
1640949840000|2021-12-31 11:24:00|23520.44|23520.44|23520.46|23520.46|23520.94|23520.94|23520.44|23520.44|0
1640949850000|2021-12-31 11:24:10|23519.86|23519.86|23519.86|23519.86|23519.93|23519.93|23519.76|23519.76|0
1640949860000|2021-12-31 11:24:20|23519.74|23519.74|23519.6|23519.6|23519.74|23519.74|23519.52|23519.52|0
1640949870000|2021-12-31 11:24:30|23519.57|23519.57|23519.51|23519.51|23519.57|23519.57|23519.42|23519.42|0
1640949880000|2021-12-31 11:24:40|23519.64|23519.64|23519.76|23519.76|23519.76|23519.76|23519.64|23519.64|0
1640949890000|2021-12-31 11:24:50|23520.26|23520.26|23520.37|23520.37|23520.37|23520.37|23519.98|23519.98|0
1640949900000|2021-12-31 11:25:00|23520.44|23520.44|23520.67|23520.67|23520.67|23520.67|23520.44|23520.44|0
1640949910000|2021-12-31 11:25:10|23521.15|23521.15|23521.16|23521.16|23521.24|23521.24|23521.09|23521.09|0
1640949920000|2021-12-31 11:25:20|23521.67|23521.67|23521.71|23521.71|23521.73|23521.73|23521.67|23521.67|0
1640949930000|2021-12-31 11:25:30|23521.57|23521.57|23521.51|23521.51|23521.57|23521.57|23521.34|23521.34|0
1640949940000|2021-12-31 11:25:40|23521.37|23521.37|23520.95|23520.95|23521.37|23521.37|23520.95|23520.95|0
1640949950000|2021-12-31 11:25:50|23520.73|23520.73|23520.36|23520.36|23520.73|23520.73|23520.33|23520.33|0
1640949960000|2021-12-31 11:26:00|23520.52|23520.52|23520.24|23520.24|23520.52|23520.52|23520.24|23520.24|0
1640949970000|2021-12-31 11:26:10|23520.36|23520.36|23519.49|23519.49|23520.54|23520.54|23519.49|23519.49|0
1640949980000|2021-12-31 11:26:20|23519.47|23519.47|23519.3|23519.3|23519.48|23519.48|23519.3|23519.3|0
1640949990000|2021-12-31 11:26:30|23519.38|23519.38|23519.51|23519.51|23519.51|23519.51|23519.27|23519.27|0
1640950000000|2021-12-31 11:26:40|23519.44|23519.44|23519.35|23519.35|23519.53|23519.53|23519.22|23519.22|0
1640950010000|2021-12-31 11:26:50|23519.29|23519.29|23519.33|23519.33|23519.33|23519.33|23519.29|23519.29|0
1640950020000|2021-12-31 11:27:00|23519.41|23519.41|23519.41|23519.41|23519.51|23519.51|23519.3|23519.3|0
1640950030000|2021-12-31 11:27:10|23519.45|23519.45|23519.59|23519.59|23519.59|23519.59|23519.28|23519.28|0
1640950040000|2021-12-31 11:27:20|23519.56|23519.56|23519.55|23519.55|23519.69|23519.69|23519.55|23519.55|0
1640950050000|2021-12-31 11:27:30|23519.5|23519.5|23519.36|23519.36|23519.62|23519.62|23519.36|23519.36|0
1640950060000|2021-12-31 11:27:40|23519.16|23519.16|23519.36|23519.36|23519.36|23519.36|23519.09|23519.09|0
1640950070000|2021-12-31 11:27:50|23519.18|23519.18|23519.55|23519.55|23519.55|23519.55|23519.18|23519.18|0
1640950080000|2021-12-31 11:28:00|23519.71|23519.71|23519.2|23519.2|23519.71|23519.71|23519.14|23519.14|0
1640950090000|2021-12-31 11:28:10|23519.14|23519.14|23518.38|23518.38|23519.25|23519.25|23518.38|23518.38|0
1640950100000|2021-12-31 11:28:20|23518.55|23518.55|23518.17|23518.17|23518.55|23518.55|23518.17|23518.17|0
1640950110000|2021-12-31 11:28:30|23518.25|23518.25|23518.34|23518.34|23518.34|23518.34|23518.13|23518.13|0
1640950120000|2021-12-31 11:28:40|23518.71|23518.71|23518.29|23518.29|23518.71|23518.71|23518.1|23518.1|0
1640950130000|2021-12-31 11:28:50|23518.39|23518.39|23517.36|23517.36|23518.42|23518.42|23517.28|23517.28|0
1640950140000|2021-12-31 11:29:00|23517.41|23517.41|23517.67|23517.67|23517.67|23517.67|23517.41|23517.41|0
1640950150000|2021-12-31 11:29:10|23517.56|23517.56|23517|23517|23517.56|23517.56|23517|23517|0
1640950160000|2021-12-31 11:29:20|23518.05|23518.05|23517.82|23517.82|23518.18|23518.18|23517.75|23517.75|0
1640950170000|2021-12-31 11:29:30|23517.89|23517.89|23517.91|23517.91|23517.94|23517.94|23517.85|23517.85|0
1640950180000|2021-12-31 11:29:40|23517.83|23517.83|23517.78|23517.78|23517.97|23517.97|23517.76|23517.76|0
1640950190000|2021-12-31 11:29:50|23517.73|23517.73|23517.73|23517.73|23517.87|23517.87|23517.63|23517.63|0
1640950200000|2021-12-31 11:30:00|23517.62|23517.62|23518.33|23518.33|23518.58|23518.58|23517.62|23517.62|0
1640950210000|2021-12-31 11:30:10|23518.22|23518.22|23518.49|23518.49|23518.5|23518.5|23518.22|23518.22|0
1640950220000|2021-12-31 11:30:20|23518.44|23518.44|23518.78|23518.78|23518.78|23518.78|23518.44|23518.44|0
1640950230000|2021-12-31 11:30:30|23518.75|23518.75|23518.95|23518.95|23519.08|23519.08|23518.75|23518.75|0
1640950240000|2021-12-31 11:30:40|23519.46|23519.46|23519.49|23519.49|23519.51|23519.51|23519.4|23519.4|0
1640950250000|2021-12-31 11:30:50|23519.47|23519.47|23519.34|23519.34|23519.47|23519.47|23519.34|23519.34|0
1640950260000|2021-12-31 11:31:00|23519.16|23519.16|23519.15|23519.15|23519.2|23519.2|23518.99|23518.99|0
1640950270000|2021-12-31 11:31:10|23518.96|23518.96|23518.72|23518.72|23518.96|23518.96|23518.72|23518.72|0
1640950280000|2021-12-31 11:31:20|23518.78|23518.78|23518.47|23518.47|23518.78|23518.78|23518.47|23518.47|0
1640950290000|2021-12-31 11:31:30|23518.4|23518.4|23518.09|23518.09|23518.4|23518.4|23517.96|23517.96|0
1640950300000|2021-12-31 11:31:40|23518.16|23518.16|23517.7|23517.7|23518.16|23518.16|23517.7|23517.7|0
1640950310000|2021-12-31 11:31:50|23517.99|23517.99|23517.96|23517.96|23518.2|23518.2|23517.96|23517.96|0
1640950320000|2021-12-31 11:32:00|23517.78|23517.78|23518.19|23518.19|23518.19|23518.19|23517.6|23517.6|0
1640950330000|2021-12-31 11:32:10|23518.35|23518.35|23518.09|23518.09|23518.35|23518.35|23518.09|23518.09|0
1640950340000|2021-12-31 11:32:20|23518.07|23518.07|23518.09|23518.09|23518.15|23518.15|23518.05|23518.05|0
1640950350000|2021-12-31 11:32:30|23518.04|23518.04|23517.6|23517.6|23518.07|23518.07|23517.48|23517.48|0
1640950360000|2021-12-31 11:32:40|23516.99|23516.99|23516.98|23516.98|23517.02|23517.02|23516.95|23516.95|0
1640950370000|2021-12-31 11:32:50|23516.92|23516.92|23516.84|23516.84|23516.92|23516.92|23516.84|23516.84|0
1640950380000|2021-12-31 11:33:00|23516.82|23516.82|23516.53|23516.53|23516.82|23516.82|23516.25|23516.25|0
1640950390000|2021-12-31 11:33:10|23516.6|23516.6|23516.6|23516.6|23516.92|23516.92|23516.51|23516.51|0
1640950400000|2021-12-31 11:33:20|23516.55|23516.55|23516.44|23516.44|23516.55|23516.55|23516.44|23516.44|0
1640950410000|2021-12-31 11:33:30|23516.37|23516.37|23517.27|23517.27|23517.27|23517.27|23516.37|23516.37|0
1640950420000|2021-12-31 11:33:40|23517.06|23517.06|23517.26|23517.26|23517.42|23517.42|23516.99|23516.99|0
1640950430000|2021-12-31 11:33:50|23517.16|23517.16|23516.59|23516.59|23517.27|23517.27|23516.41|23516.41|0
1640950440000|2021-12-31 11:34:00|23516.49|23516.49|23516.19|23516.19|23516.65|23516.65|23516.19|23516.19|0
1640950450000|2021-12-31 11:34:10|23516.27|23516.27|23515.87|23515.87|23516.34|23516.34|23515.87|23515.87|0
1640950460000|2021-12-31 11:34:20|23516.54|23516.54|23515.72|23515.72|23516.54|23516.54|23515.72|23515.72|0
1640950470000|2021-12-31 11:34:30|23515.83|23515.83|23515.87|23515.87|23515.87|23515.87|23515.78|23515.78|0
1640950480000|2021-12-31 11:34:40|23515.84|23515.84|23515.75|23515.75|23515.84|23515.84|23515.54|23515.54|0
1640950490000|2021-12-31 11:34:50|23515.9|23515.9|23516.05|23516.05|23516.11|23516.11|23515.81|23515.81|0
1640950500000|2021-12-31 11:35:00|23516.23|23516.23|23515.26|23515.26|23516.23|23516.23|23515.26|23515.26|0
1640950510000|2021-12-31 11:35:10|23515.32|23515.32|23515.24|23515.24|23515.32|23515.32|23515.17|23515.17|0
1640950520000|2021-12-31 11:35:20|23515.29|23515.29|23515.5|23515.5|23515.58|23515.58|23515.29|23515.29|0
1640950530000|2021-12-31 11:35:30|23515.53|23515.53|23514.82|23514.82|23515.58|23515.58|23514.82|23514.82|0
1640950540000|2021-12-31 11:35:40|23514.63|23514.63|23514.68|23514.68|23514.68|23514.68|23514.59|23514.59|0
1640950550000|2021-12-31 11:35:50|23514.63|23514.63|23514.63|23514.63|23514.63|23514.63|23514.63|23514.63|0
1640950560000|2021-12-31 11:36:00|23514.81|23514.81|23515.25|23515.25|23515.25|23515.25|23514.68|23514.68|0
1640950570000|2021-12-31 11:36:10|23515.41|23515.41|23515.54|23515.54|23515.62|23515.62|23515.41|23515.41|0
1640950580000|2021-12-31 11:36:20|23515.36|23515.36|23515.34|23515.34|23515.36|23515.36|23515.34|23515.34|0
1640950590000|2021-12-31 11:36:30|23515.36|23515.36|23515.36|23515.36|23515.42|23515.42|23515.33|23515.33|0
1640950600000|2021-12-31 11:36:40|23515.42|23515.42|23515.61|23515.61|23515.65|23515.65|23515.42|23515.42|0
1640950610000|2021-12-31 11:36:50|23515.49|23515.49|23515.46|23515.46|23515.49|23515.49|23515.34|23515.34|0
1640950620000|2021-12-31 11:37:00|23515.34|23515.34|23516.08|23516.08|23516.11|23516.11|23515.26|23515.26|0
1640950630000|2021-12-31 11:37:10|23515.98|23515.98|23515.75|23515.75|23516.08|23516.08|23515.72|23515.72|0
1640950640000|2021-12-31 11:37:20|23515.82|23515.82|23515.74|23515.74|23515.97|23515.97|23515.74|23515.74|0
1640950650000|2021-12-31 11:37:30|23515.66|23515.66|23515.62|23515.62|23516|23516|23515.62|23515.62|0
1640950660000|2021-12-31 11:37:40|23515.74|23515.74|23515.26|23515.26|23515.74|23515.74|23515.26|23515.26|0
1640950670000|2021-12-31 11:37:50|23515.31|23515.31|23515.31|23515.31|23515.31|23515.31|23515.24|23515.24|0
1640950680000|2021-12-31 11:38:00|23515.28|23515.28|23514.9|23514.9|23515.28|23515.28|23514.82|23514.82|0
1640950690000|2021-12-31 11:38:10|23514.96|23514.96|23515.98|23515.98|23515.98|23515.98|23514.96|23514.96|0
1640950700000|2021-12-31 11:38:20|23515.91|23515.91|23515.44|23515.44|23516.07|23516.07|23515.44|23515.44|0
1640950710000|2021-12-31 11:38:30|23515.55|23515.55|23515.79|23515.79|23515.79|23515.79|23515.55|23515.55|0
1640950720000|2021-12-31 11:38:40|23515.75|23515.75|23515.58|23515.58|23515.86|23515.86|23515.58|23515.58|0
1640950730000|2021-12-31 11:38:50|23515.43|23515.43|23514.17|23514.17|23515.43|23515.43|23514.08|23514.08|0
1640950740000|2021-12-31 11:39:00|23514.26|23514.26|23514.2|23514.2|23514.26|23514.26|23514.07|23514.07|0
1640950750000|2021-12-31 11:39:10|23514.09|23514.09|23514.46|23514.46|23514.46|23514.46|23514.09|23514.09|0
1640950760000|2021-12-31 11:39:20|23514.57|23514.57|23514.8|23514.8|23514.81|23514.81|23514.42|23514.42|0
1640950770000|2021-12-31 11:39:30|23514.88|23514.88|23514.81|23514.81|23514.97|23514.97|23514.81|23514.81|0
1640950780000|2021-12-31 11:39:40|23514.9|23514.9|23514.89|23514.89|23514.9|23514.9|23514.78|23514.78|0
1640950790000|2021-12-31 11:39:50|23515.13|23515.13|23514.75|23514.75|23515.13|23515.13|23514.75|23514.75|0
1640950800000|2021-12-31 11:40:00|23514.72|23514.72|23514.78|23514.78|23514.97|23514.97|23514.72|23514.72|0
1640950810000|2021-12-31 11:40:10|23514.57|23514.57|23514.86|23514.86|23514.86|23514.86|23514.56|23514.56|0
1640950820000|2021-12-31 11:40:20|23514.93|23514.93|23515.33|23515.33|23515.39|23515.39|23514.93|23514.93|0
1640950830000|2021-12-31 11:40:30|23515.44|23515.44|23515.95|23515.95|23515.95|23515.95|23515.44|23515.44|0
1640950840000|2021-12-31 11:40:40|23515.88|23515.88|23515.75|23515.75|23515.9|23515.9|23515.7|23515.7|0
1640950850000|2021-12-31 11:40:50|23515.68|23515.68|23515.5|23515.5|23515.68|23515.68|23515.37|23515.37|0
1640950860000|2021-12-31 11:41:00|23515.57|23515.57|23515.4|23515.4|23515.57|23515.57|23515.3|23515.3|0
1640950870000|2021-12-31 11:41:10|23515.24|23515.24|23514.61|23514.61|23515.24|23515.24|23514.55|23514.55|0
1640950880000|2021-12-31 11:41:20|23514.71|23514.71|23514.35|23514.35|23514.71|23514.71|23514.35|23514.35|0
1640950890000|2021-12-31 11:41:30|23514.41|23514.41|23514.2|23514.2|23514.41|23514.41|23514.05|23514.05|0
1640950900000|2021-12-31 11:41:40|23514.06|23514.06|23514.58|23514.58|23514.59|23514.59|23514.06|23514.06|0
1640950910000|2021-12-31 11:41:50|23514.53|23514.53|23514.13|23514.13|23514.53|23514.53|23514.13|23514.13|0
1640950920000|2021-12-31 11:42:00|23514.16|23514.16|23513.99|23513.99|23514.16|23514.16|23513.93|23513.93|0
1640950930000|2021-12-31 11:42:10|23514.09|23514.09|23514.43|23514.43|23514.43|23514.43|23514.09|23514.09|0
1640950940000|2021-12-31 11:42:20|23514.35|23514.35|23514.71|23514.71|23514.71|23514.71|23514.35|23514.35|0
1640950950000|2021-12-31 11:42:30|23514.77|23514.77|23514.33|23514.33|23514.83|23514.83|23514.33|23514.33|0
1640950960000|2021-12-31 11:42:40|23514.19|23514.19|23513.84|23513.84|23514.19|23514.19|23513.84|23513.84|0
1640950970000|2021-12-31 11:42:50|23514.01|23514.01|23513.68|23513.68|23514.01|23514.01|23513.41|23513.41|0
1640950980000|2021-12-31 11:43:00|23513.73|23513.73|23514.02|23514.02|23514.02|23514.02|23513.73|23513.73|0
1640950990000|2021-12-31 11:43:10|23514.05|23514.05|23514.08|23514.08|23514.09|23514.09|23514.04|23514.04|0
1640951000000|2021-12-31 11:43:20|23514.19|23514.19|23514.52|23514.52|23514.52|23514.52|23514.19|23514.19|0
1640951010000|2021-12-31 11:43:30|23514.59|23514.59|23513.82|23513.82|23514.59|23514.59|23513.6|23513.6|0
1640951020000|2021-12-31 11:43:40|23513.75|23513.75|23514.21|23514.21|23514.41|23514.41|23513.75|23513.75|0
1640951030000|2021-12-31 11:43:50|23514.11|23514.11|23513.83|23513.83|23514.11|23514.11|23513.64|23513.64|0
1640951040000|2021-12-31 11:44:00|23513.77|23513.77|23513.63|23513.63|23513.82|23513.82|23513.4|23513.4|0
1640951050000|2021-12-31 11:44:10|23513.53|23513.53|23513.42|23513.42|23513.72|23513.72|23513.3|23513.3|0
1640951060000|2021-12-31 11:44:20|23513.18|23513.18|23513.29|23513.29|23513.29|23513.29|23513.18|23513.18|0
1640951070000|2021-12-31 11:44:30|23513.36|23513.36|23513.33|23513.33|23513.36|23513.36|23513.17|23513.17|0
1640951080000|2021-12-31 11:44:40|23513.38|23513.38|23513.4|23513.4|23513.69|23513.69|23513.16|23513.16|0
1640951090000|2021-12-31 11:44:50|23513.29|23513.29|23512.97|23512.97|23513.29|23513.29|23512.86|23512.86|0
1640951100000|2021-12-31 11:45:00|23512.89|23512.89|23513.02|23513.02|23513.02|23513.02|23512.86|23512.86|0
1640951110000|2021-12-31 11:45:10|23513.04|23513.04|23512.47|23512.47|23513.04|23513.04|23512.47|23512.47|0
1640951120000|2021-12-31 11:45:20|23512.38|23512.38|23512.36|23512.36|23512.52|23512.52|23512.27|23512.27|0
1640951130000|2021-12-31 11:45:30|23512.27|23512.27|23512.16|23512.16|23512.56|23512.56|23512.16|23512.16|0
1640951140000|2021-12-31 11:45:40|23512.23|23512.23|23512.38|23512.38|23512.56|23512.56|23512.23|23512.23|0
1640951150000|2021-12-31 11:45:50|23512.47|23512.47|23512.41|23512.41|23512.47|23512.47|23512.33|23512.33|0
1640951160000|2021-12-31 11:46:00|23512.26|23512.26|23512.67|23512.67|23512.67|23512.67|23512.22|23512.22|0
1640951170000|2021-12-31 11:46:10|23512.75|23512.75|23512.57|23512.57|23512.89|23512.89|23512.57|23512.57|0
1640951180000|2021-12-31 11:46:20|23512.22|23512.22|23512.46|23512.46|23512.46|23512.46|23512.22|23512.22|0
1640951190000|2021-12-31 11:46:30|23512.41|23512.41|23513.09|23513.09|23513.09|23513.09|23512.41|23512.41|0
1640951200000|2021-12-31 11:46:40|23513.21|23513.21|23512.77|23512.77|23513.21|23513.21|23512.7|23512.7|0
1640951210000|2021-12-31 11:46:50|23512.8|23512.8|23512.2|23512.2|23512.86|23512.86|23512.13|23512.13|0
1640951220000|2021-12-31 11:47:00|23512.13|23512.13|23512.07|23512.07|23512.13|23512.13|23512.02|23512.02|0
1640951230000|2021-12-31 11:47:10|23511.99|23511.99|23512.14|23512.14|23512.14|23512.14|23511.96|23511.96|0
1640951240000|2021-12-31 11:47:20|23512.17|23512.17|23512.08|23512.08|23512.17|23512.17|23512.08|23512.08|0
1640951250000|2021-12-31 11:47:30|23512.18|23512.18|23512.14|23512.14|23512.48|23512.48|23512.13|23512.13|0
1640951260000|2021-12-31 11:47:40|23512.15|23512.15|23511.99|23511.99|23512.27|23512.27|23511.99|23511.99|0
1640951270000|2021-12-31 11:47:50|23511.93|23511.93|23511.68|23511.68|23511.99|23511.99|23511.6|23511.6|0
1640951280000|2021-12-31 11:48:00|23511.84|23511.84|23511.84|23511.84|23511.84|23511.84|23511.68|23511.68|0
1640951290000|2021-12-31 11:48:10|23511.9|23511.9|23511.9|23511.9|23511.9|23511.9|23511.9|23511.9|0
1640951300000|2021-12-31 11:48:20|23511.82|23511.82|23511.6|23511.6|23511.82|23511.82|23511.54|23511.54|0
1640951310000|2021-12-31 11:48:30|23511.53|23511.53|23511.51|23511.51|23511.53|23511.53|23511.09|23511.09|0
1640951320000|2021-12-31 11:48:40|23511.6|23511.6|23511.66|23511.66|23511.66|23511.66|23511.21|23511.21|0
1640951330000|2021-12-31 11:48:50|23511.79|23511.79|23511.39|23511.39|23511.94|23511.94|23511.39|23511.39|0
1640951340000|2021-12-31 11:49:00|23511.46|23511.46|23511.57|23511.57|23511.64|23511.64|23511.4|23511.4|0
1640951350000|2021-12-31 11:49:10|23511.42|23511.42|23511.71|23511.71|23511.71|23511.71|23511.42|23511.42|0
1640951360000|2021-12-31 11:49:20|23512.03|23512.03|23512.44|23512.44|23512.44|23512.44|23512.03|23512.03|0
1640951370000|2021-12-31 11:49:30|23512.39|23512.39|23512.3|23512.3|23512.39|23512.39|23512.26|23512.26|0
1640951380000|2021-12-31 11:49:40|23512.39|23512.39|23512.77|23512.77|23513.15|23513.15|23512.39|23512.39|0
1640951390000|2021-12-31 11:49:50|23512.81|23512.81|23513.08|23513.08|23513.23|23513.23|23512.81|23512.81|0
1640951400000|2021-12-31 11:50:00|23513.18|23513.18|23513.6|23513.6|23513.67|23513.67|23513.18|23513.18|0
1640951410000|2021-12-31 11:50:10|23513.52|23513.52|23513.38|23513.38|23513.52|23513.52|23513.27|23513.27|0
1640951420000|2021-12-31 11:50:20|23513.42|23513.42|23513.98|23513.98|23514.08|23514.08|23513.42|23513.42|0
1640951430000|2021-12-31 11:50:30|23513.92|23513.92|23514.05|23514.05|23514.05|23514.05|23513.67|23513.67|0
1640951440000|2021-12-31 11:50:40|23514.3|23514.3|23514.23|23514.23|23514.3|23514.3|23514.19|23514.19|0
1640951450000|2021-12-31 11:50:50|23514.12|23514.12|23514.17|23514.17|23514.24|23514.24|23514.12|23514.12|0
1640951460000|2021-12-31 11:51:00|23514.28|23514.28|23513.89|23513.89|23514.43|23514.43|23513.89|23513.89|0
1640951470000|2021-12-31 11:51:10|23513.96|23513.96|23514.17|23514.17|23514.17|23514.17|23513.88|23513.88|0
1640951480000|2021-12-31 11:51:20|23514.18|23514.18|23514.41|23514.41|23514.41|23514.41|23513.9|23513.9|0
1640951490000|2021-12-31 11:51:30|23514.4|23514.4|23514.39|23514.39|23514.52|23514.52|23514.37|23514.37|0
1640951500000|2021-12-31 11:51:40|23514.44|23514.44|23514.5|23514.5|23514.58|23514.58|23514.44|23514.44|0
1640951510000|2021-12-31 11:51:50|23514.63|23514.63|23515.15|23515.15|23515.22|23515.22|23514.63|23514.63|0
1640951520000|2021-12-31 11:52:00|23515.04|23515.04|23513.99|23513.99|23515.04|23515.04|23513.98|23513.98|0
1640951530000|2021-12-31 11:52:10|23513.95|23513.95|23513.63|23513.63|23513.95|23513.95|23513.48|23513.48|0
1640951540000|2021-12-31 11:52:20|23513.56|23513.56|23513.45|23513.45|23513.56|23513.56|23513.45|23513.45|0
1640951550000|2021-12-31 11:52:30|23513.58|23513.58|23513.45|23513.45|23513.58|23513.58|23513.27|23513.27|0
1640951560000|2021-12-31 11:52:40|23513.51|23513.51|23514.33|23514.33|23514.52|23514.52|23513.51|23513.51|0
1640951570000|2021-12-31 11:52:50|23514.36|23514.36|23514.54|23514.54|23514.54|23514.54|23514.36|23514.36|0
1640951580000|2021-12-31 11:53:00|23514.56|23514.56|23514.11|23514.11|23514.56|23514.56|23514.05|23514.05|0
1640951590000|2021-12-31 11:53:10|23514.03|23514.03|23514.12|23514.12|23514.28|23514.28|23514|23514|0
1640951600000|2021-12-31 11:53:20|23514.05|23514.05|23514.39|23514.39|23514.49|23514.49|23514.05|23514.05|0
1640951610000|2021-12-31 11:53:30|23514.26|23514.26|23513.7|23513.7|23514.26|23514.26|23513.56|23513.56|0
1640951620000|2021-12-31 11:53:40|23513.73|23513.73|23513.26|23513.26|23513.73|23513.73|23513.26|23513.26|0
1640951630000|2021-12-31 11:53:50|23513.28|23513.28|23513.02|23513.02|23513.28|23513.28|23512.91|23512.91|0
1640951640000|2021-12-31 11:54:00|23512.97|23512.97|23512.76|23512.76|23512.97|23512.97|23512.54|23512.54|0
1640951650000|2021-12-31 11:54:10|23512.82|23512.82|23512.82|23512.82|23512.85|23512.85|23512.82|23512.82|0
1640951660000|2021-12-31 11:54:20|23512.89|23512.89|23513.17|23513.17|23513.24|23513.24|23512.89|23512.89|0
1640951670000|2021-12-31 11:54:30|23513.24|23513.24|23513.27|23513.27|23513.44|23513.44|23513.24|23513.24|0
1640951680000|2021-12-31 11:54:40|23513.38|23513.38|23513.43|23513.43|23513.45|23513.45|23513.38|23513.38|0
1640951690000|2021-12-31 11:54:50|23513.39|23513.39|23513.32|23513.32|23513.39|23513.39|23513.32|23513.32|0
1640951700000|2021-12-31 11:55:00|23513.28|23513.28|23513.63|23513.63|23513.73|23513.73|23513.28|23513.28|0
1640951710000|2021-12-31 11:55:10|23513.77|23513.77|23513.55|23513.55|23513.77|23513.77|23513.55|23513.55|0
1640951720000|2021-12-31 11:55:20|23513.51|23513.51|23513.27|23513.27|23513.58|23513.58|23513.19|23513.19|0
1640951730000|2021-12-31 11:55:30|23513.02|23513.02|23511.7|23511.7|23513.02|23513.02|23511.7|23511.7|0
1640951740000|2021-12-31 11:55:40|23511.77|23511.77|23512.05|23512.05|23512.08|23512.08|23511.77|23511.77|0
1640951750000|2021-12-31 11:55:50|23512.12|23512.12|23512.54|23512.54|23512.65|23512.65|23512.08|23512.08|0
1640951760000|2021-12-31 11:56:00|23512.63|23512.63|23512.13|23512.13|23512.77|23512.77|23512.13|23512.13|0
1640951770000|2021-12-31 11:56:10|23511.98|23511.98|23511.8|23511.8|23512.13|23512.13|23511.69|23511.69|0
1640951780000|2021-12-31 11:56:20|23511.76|23511.76|23511.97|23511.97|23512.14|23512.14|23511.62|23511.62|0
1640951790000|2021-12-31 11:56:30|23511.89|23511.89|23512.76|23512.76|23512.76|23512.76|23511.89|23511.89|0
1640951800000|2021-12-31 11:56:40|23512.62|23512.62|23512.26|23512.26|23512.79|23512.79|23512.26|23512.26|0
1640951810000|2021-12-31 11:56:50|23512.35|23512.35|23510.58|23510.58|23512.59|23512.59|23510.58|23510.58|0
1640951820000|2021-12-31 11:57:00|23510.51|23510.51|23509.62|23509.62|23510.51|23510.51|23509.62|23509.62|0
1640951830000|2021-12-31 11:57:10|23509.59|23509.59|23508.68|23508.68|23509.67|23509.67|23508.68|23508.68|0
1640951840000|2021-12-31 11:57:20|23508.52|23508.52|23508.47|23508.47|23508.91|23508.91|23508.42|23508.42|0
1640951850000|2021-12-31 11:57:30|23508.44|23508.44|23507.76|23507.76|23508.44|23508.44|23507.76|23507.76|0
1640951860000|2021-12-31 11:57:40|23507.8|23507.8|23507.01|23507.01|23507.8|23507.8|23507.01|23507.01|0
1640951870000|2021-12-31 11:57:50|23506.87|23506.87|23506.23|23506.23|23506.87|23506.87|23506.14|23506.14|0
1640951880000|2021-12-31 11:58:00|23506.14|23506.14|23505.95|23505.95|23506.14|23506.14|23505.87|23505.87|0
1640951890000|2021-12-31 11:58:10|23505.94|23505.94|23506.34|23506.34|23506.43|23506.43|23505.94|23505.94|0
1640951900000|2021-12-31 11:58:20|23506.25|23506.25|23506.89|23506.89|23506.89|23506.89|23505.64|23505.64|0
1640951910000|2021-12-31 11:58:30|23506.76|23506.76|23506.67|23506.67|23506.76|23506.76|23506.37|23506.37|0
1640951920000|2021-12-31 11:58:40|23506.73|23506.73|23506.8|23506.8|23506.8|23506.8|23506.68|23506.68|0
1640951930000|2021-12-31 11:58:50|23506.84|23506.84|23506.6|23506.6|23506.84|23506.84|23506.21|23506.21|0
1640951940000|2021-12-31 11:59:00|23506.42|23506.42|23505.85|23505.85|23507.32|23507.32|23505.85|23505.85|0
1640951950000|2021-12-31 11:59:10|23505.8|23505.8|23505.45|23505.45|23505.8|23505.8|23505.45|23505.45|0
1640951960000|2021-12-31 11:59:20|23505.41|23505.41|23505.61|23505.61|23505.61|23505.61|23505.41|23505.41|0
1640951970000|2021-12-31 11:59:30|23505.52|23505.52|23505.03|23505.03|23505.52|23505.52|23505.03|23505.03|0
1640951980000|2021-12-31 11:59:40|23505.1|23505.1|23505.44|23505.44|23505.49|23505.49|23505.03|23505.03|0
1640951990000|2021-12-31 11:59:50|23505.26|23505.26|23505.79|23505.79|23505.9|23505.9|23505.24|23505.24|0
1640952000000|2021-12-31 12:00:00|23505.69|23505.69|23505.13|23505.13|23505.69|23505.69|23504.93|23504.93|0
1640952010000|2021-12-31 12:00:10|23505.06|23505.06|23504.47|23504.47|23505.07|23505.07|23504.47|23504.47|0
1640952020000|2021-12-31 12:00:20|23504.48|23504.48|23504.74|23504.74|23504.9|23504.9|23504.38|23504.38|0
1640952030000|2021-12-31 12:00:30|23504.64|23504.64|23503.64|23503.64|23504.64|23504.64|23503.64|23503.64|0
1640952040000|2021-12-31 12:00:40|23503.59|23503.59|23503.28|23503.28|23503.59|23503.59|23503.28|23503.28|0
1640952050000|2021-12-31 12:00:50|23503.2|23503.2|23503.13|23503.13|23503.2|23503.2|23502.89|23502.89|0
1640952060000|2021-12-31 12:01:00|23503.04|23503.04|23502.98|23502.98|23503.19|23503.19|23502.98|23502.98|0
1640952070000|2021-12-31 12:01:10|23502.93|23502.93|23502.93|23502.93|23503.04|23503.04|23502.76|23502.76|0
1640952080000|2021-12-31 12:01:20|23503.18|23503.18|23503.58|23503.58|23503.58|23503.58|23503.08|23503.08|0
1640952090000|2021-12-31 12:01:30|23503.48|23503.48|23503.23|23503.23|23503.58|23503.58|23503.23|23503.23|0
1640952100000|2021-12-31 12:01:40|23503.33|23503.33|23503.23|23503.23|23503.5|23503.5|23503.19|23503.19|0
1640952110000|2021-12-31 12:01:50|23503.13|23503.13|23501.28|23501.28|23503.13|23503.13|23501.22|23501.22|0
1640952120000|2021-12-31 12:02:00|23501.07|23501.07|23500.9|23500.9|23501.07|23501.07|23500.73|23500.73|0
1640952130000|2021-12-31 12:02:10|23501.03|23501.03|23500.5|23500.5|23501.11|23501.11|23500.5|23500.5|0
1640952140000|2021-12-31 12:02:20|23500.59|23500.59|23500.6|23500.6|23500.69|23500.69|23500.44|23500.44|0
1640952150000|2021-12-31 12:02:30|23500.62|23500.62|23500.44|23500.44|23500.62|23500.62|23500.44|23500.44|0
1640952160000|2021-12-31 12:02:40|23500.47|23500.47|23500.51|23500.51|23500.51|23500.51|23500.47|23500.47|0
1640952170000|2021-12-31 12:02:50|23500.44|23500.44|23500.04|23500.04|23500.61|23500.61|23500.04|23500.04|0
1640952180000|2021-12-31 12:03:00|23499.99|23499.99|23499.09|23499.09|23499.99|23499.99|23499.09|23499.09|0
1640952190000|2021-12-31 12:03:10|23498.97|23498.97|23498.48|23498.48|23498.97|23498.97|23498.48|23498.48|0
1640952200000|2021-12-31 12:03:20|23498.41|23498.41|23498.26|23498.26|23498.46|23498.46|23497.99|23497.99|0
1640952210000|2021-12-31 12:03:30|23498.22|23498.22|23498.27|23498.27|23498.27|23498.27|23498.05|23498.05|0
1640952220000|2021-12-31 12:03:40|23498.11|23498.11|23498.21|23498.21|23498.21|23498.21|23498.1|23498.1|0
1640952230000|2021-12-31 12:03:50|23498.15|23498.15|23497.48|23497.48|23498.22|23498.22|23497.36|23497.36|0
1640952240000|2021-12-31 12:04:00|23497.42|23497.42|23496.15|23496.15|23497.42|23497.42|23496.15|23496.15|0
1640952250000|2021-12-31 12:04:10|23496.04|23496.04|23495.69|23495.69|23496.04|23496.04|23495.36|23495.36|0
1640952260000|2021-12-31 12:04:20|23495.63|23495.63|23495.29|23495.29|23495.7|23495.7|23495.05|23495.05|0
1640952270000|2021-12-31 12:04:30|23495.24|23495.24|23495.16|23495.16|23495.24|23495.24|23495.07|23495.07|0
1640952280000|2021-12-31 12:04:40|23495.18|23495.18|23495.39|23495.39|23495.39|23495.39|23495.18|23495.18|0
1640952290000|2021-12-31 12:04:50|23495.32|23495.32|23495.24|23495.24|23495.32|23495.32|23495.08|23495.08|0
1640952300000|2021-12-31 12:05:00|23495.21|23495.21|23495.12|23495.12|23495.21|23495.21|23495.06|23495.06|0
1640952310000|2021-12-31 12:05:10|23494.62|23494.62|23494.02|23494.02|23494.62|23494.62|23494.02|23494.02|0
1640952320000|2021-12-31 12:05:20|23493.9|23493.9|23493.99|23493.99|23494.21|23494.21|23493.9|23493.9|0
1640952330000|2021-12-31 12:05:30|23493.84|23493.84|23493|23493|23493.84|23493.84|23493|23493|0
1640952340000|2021-12-31 12:05:40|23492.9|23492.9|23491.81|23491.81|23493|23493|23491.75|23491.75|0
1640952350000|2021-12-31 12:05:50|23491.76|23491.76|23492.08|23492.08|23492.08|23492.08|23491.76|23491.76|0
1640952360000|2021-12-31 12:06:00|23492.17|23492.17|23491.98|23491.98|23492.17|23492.17|23491.79|23491.79|0
1640952370000|2021-12-31 12:06:10|23491.65|23491.65|23490.49|23490.49|23491.65|23491.65|23490.49|23490.49|0
1640952380000|2021-12-31 12:06:20|23490.56|23490.56|23490.07|23490.07|23490.56|23490.56|23489.95|23489.95|0
1640952390000|2021-12-31 12:06:30|23489.82|23489.82|23489.74|23489.74|23489.82|23489.82|23489.74|23489.74|0
1640952400000|2021-12-31 12:06:40|23489.87|23489.87|23489.66|23489.66|23489.87|23489.87|23489.66|23489.66|0
1640952410000|2021-12-31 12:06:50|23490.01|23490.01|23489.44|23489.44|23490.01|23490.01|23489.44|23489.44|0
1640952420000|2021-12-31 12:07:00|23489.34|23489.34|23489.21|23489.21|23489.34|23489.34|23489.21|23489.21|0
1640952430000|2021-12-31 12:07:10|23489.14|23489.14|23488.79|23488.79|23489.14|23489.14|23488.79|23488.79|0
1640952440000|2021-12-31 12:07:20|23488.88|23488.88|23488.48|23488.48|23488.88|23488.88|23488.46|23488.46|0
1640952450000|2021-12-31 12:07:30|23488.42|23488.42|23487.96|23487.96|23488.42|23488.42|23487.96|23487.96|0
1640952460000|2021-12-31 12:07:40|23487.85|23487.85|23488.16|23488.16|23488.16|23488.16|23487.73|23487.73|0
1640952470000|2021-12-31 12:07:50|23488.12|23488.12|23487.91|23487.91|23488.12|23488.12|23487.91|23487.91|0
1640952480000|2021-12-31 12:08:00|23487.7|23487.7|23487.63|23487.63|23487.7|23487.7|23487.63|23487.63|0
1640952490000|2021-12-31 12:08:10|23487.42|23487.42|23487.85|23487.85|23487.85|23487.85|23487.42|23487.42|0
1640952500000|2021-12-31 12:08:20|23487.95|23487.95|23487.52|23487.52|23488.02|23488.02|23487.52|23487.52|0
1640952510000|2021-12-31 12:08:30|23487.46|23487.46|23487.49|23487.49|23487.55|23487.55|23487.41|23487.41|0
1640952520000|2021-12-31 12:08:40|23487.23|23487.23|23487.18|23487.18|23487.3|23487.3|23487.18|23487.18|0
1640952530000|2021-12-31 12:08:50|23487.12|23487.12|23486.51|23486.51|23487.12|23487.12|23486.51|23486.51|0
1640952540000|2021-12-31 12:09:00|23486.46|23486.46|23486.24|23486.24|23486.64|23486.64|23486.07|23486.07|0
1640952550000|2021-12-31 12:09:10|23486.16|23486.16|23485.75|23485.75|23486.2|23486.2|23485.75|23485.75|0
1640952560000|2021-12-31 12:09:20|23486.04|23486.04|23486.58|23486.58|23486.58|23486.58|23486.04|23486.04|0
1640952570000|2021-12-31 12:09:30|23486.67|23486.67|23486.58|23486.58|23486.89|23486.89|23486.58|23486.58|0
1640952580000|2021-12-31 12:09:40|23486.49|23486.49|23486.93|23486.93|23486.93|23486.93|23486.49|23486.49|0
1640952590000|2021-12-31 12:09:50|23487.16|23487.16|23486.89|23486.89|23487.16|23487.16|23486.89|23486.89|0
1640952600000|2021-12-31 12:10:00|23486.92|23486.92|23486.8|23486.8|23486.93|23486.93|23486.67|23486.67|0
1640952610000|2021-12-31 12:10:10|23486.72|23486.72|23486.8|23486.8|23486.8|23486.8|23486.41|23486.41|0
1640952620000|2021-12-31 12:10:20|23486.7|23486.7|23486.57|23486.57|23486.7|23486.7|23486.29|23486.29|0
1640952630000|2021-12-31 12:10:30|23486.65|23486.65|23486.4|23486.4|23486.65|23486.65|23486.33|23486.33|0
1640952640000|2021-12-31 12:10:40|23486.28|23486.28|23486.43|23486.43|23486.68|23486.68|23486.23|23486.23|0
1640952650000|2021-12-31 12:10:50|23486.5|23486.5|23486.63|23486.63|23486.65|23486.65|23486.29|23486.29|0
1640952660000|2021-12-31 12:11:00|23486.5|23486.5|23486.73|23486.73|23486.73|23486.73|23486.37|23486.37|0
1640952670000|2021-12-31 12:11:10|23486.61|23486.61|23486.8|23486.8|23486.95|23486.95|23486.61|23486.61|0
1640952680000|2021-12-31 12:11:20|23486.88|23486.88|23486.98|23486.98|23486.98|23486.98|23486.82|23486.82|0
1640952690000|2021-12-31 12:11:30|23486.8|23486.8|23486.99|23486.99|23487.12|23487.12|23486.76|23486.76|0
1640952700000|2021-12-31 12:11:40|23487.07|23487.07|23487.05|23487.05|23487.27|23487.27|23486.85|23486.85|0
1640952710000|2021-12-31 12:11:50|23487.06|23487.06|23486.48|23486.48|23487.06|23487.06|23486.48|23486.48|0
1640952720000|2021-12-31 12:12:00|23486.44|23486.44|23486.49|23486.49|23486.53|23486.53|23486.18|23486.18|0
1640952730000|2021-12-31 12:12:10|23486.52|23486.52|23487.96|23487.96|23487.96|23487.96|23486.52|23486.52|0
1640952740000|2021-12-31 12:12:20|23488.14|23488.14|23488.6|23488.6|23488.6|23488.6|23487.55|23487.55|0
1640952750000|2021-12-31 12:12:30|23488.54|23488.54|23488.75|23488.75|23488.78|23488.78|23488.47|23488.47|0
1640952760000|2021-12-31 12:12:40|23488.66|23488.66|23489.03|23489.03|23489.03|23489.03|23488.66|23488.66|0
1640952770000|2021-12-31 12:12:50|23489.26|23489.26|23489.7|23489.7|23489.9|23489.9|23489.26|23489.26|0
1640952780000|2021-12-31 12:13:00|23489.77|23489.77|23491.38|23491.38|23491.38|23491.38|23489.44|23489.44|0
1640952790000|2021-12-31 12:13:10|23491.32|23491.32|23491.06|23491.06|23491.32|23491.32|23490.9|23490.9|0
1640952800000|2021-12-31 12:13:20|23491.17|23491.17|23491.4|23491.4|23491.51|23491.51|23491.06|23491.06|0
1640952810000|2021-12-31 12:13:30|23491.5|23491.5|23491.71|23491.71|23491.9|23491.9|23491.44|23491.44|0
1640952820000|2021-12-31 12:13:40|23491.77|23491.77|23491.82|23491.82|23492.03|23492.03|23491.32|23491.32|0
1640952830000|2021-12-31 12:13:50|23491.93|23491.93|23492.58|23492.58|23492.88|23492.88|23491.93|23491.93|0
1640952840000|2021-12-31 12:14:00|23492.61|23492.61|23492.37|23492.37|23492.7|23492.7|23492.35|23492.35|0
1640952850000|2021-12-31 12:14:10|23492.39|23492.39|23491.83|23491.83|23492.44|23492.44|23491.83|23491.83|0
1640952860000|2021-12-31 12:14:20|23492.11|23492.11|23492.77|23492.77|23493.1|23493.1|23492.06|23492.06|0
1640952870000|2021-12-31 12:14:30|23492.79|23492.79|23493.15|23493.15|23493.15|23493.15|23492.79|23492.79|0
1640952880000|2021-12-31 12:14:40|23493.24|23493.24|23493.51|23493.51|23493.51|23493.51|23492.9|23492.9|0
1640952890000|2021-12-31 12:14:50|23493.44|23493.44|23494.21|23494.21|23494.43|23494.43|23493.44|23493.44|0
1640952900000|2021-12-31 12:15:00|23494.32|23494.32|23495.53|23495.53|23495.53|23495.53|23494.32|23494.32|0
1640952910000|2021-12-31 12:15:10|23495.7|23495.7|23496.45|23496.45|23496.66|23496.66|23495.7|23495.7|0
1640952920000|2021-12-31 12:15:20|23496.5|23496.5|23496.55|23496.55|23496.55|23496.55|23496.25|23496.25|0
1640952930000|2021-12-31 12:15:30|23496.58|23496.58|23496.62|23496.62|23496.71|23496.71|23496.57|23496.57|0
1640952940000|2021-12-31 12:15:40|23496.55|23496.55|23496.89|23496.89|23496.9|23496.9|23496.55|23496.55|0
1640952950000|2021-12-31 12:15:50|23496.87|23496.87|23496.46|23496.46|23496.87|23496.87|23496.44|23496.44|0
1640952960000|2021-12-31 12:16:00|23496.42|23496.42|23495.65|23495.65|23496.42|23496.42|23495.58|23495.58|0
1640952970000|2021-12-31 12:16:10|23495.39|23495.39|23495.61|23495.61|23495.61|23495.61|23495.39|23495.39|0
1640952980000|2021-12-31 12:16:20|23495.56|23495.56|23495.53|23495.53|23495.59|23495.59|23495.42|23495.42|0
1640952990000|2021-12-31 12:16:30|23495.45|23495.45|23494.34|23494.34|23495.45|23495.45|23494.25|23494.25|0
1640953000000|2021-12-31 12:16:40|23494.45|23494.45|23494.81|23494.81|23494.81|23494.81|23494.45|23494.45|0
1640953010000|2021-12-31 12:16:50|23494.97|23494.97|23494.49|23494.49|23494.97|23494.97|23494.49|23494.49|0
1640953020000|2021-12-31 12:17:00|23494.53|23494.53|23494.23|23494.23|23494.53|23494.53|23494.23|23494.23|0
1640953030000|2021-12-31 12:17:10|23494.09|23494.09|23493.45|23493.45|23494.16|23494.16|23493.45|23493.45|0
1640953040000|2021-12-31 12:17:20|23493.53|23493.53|23493.12|23493.12|23493.53|23493.53|23493.05|23493.05|0
1640953050000|2021-12-31 12:17:30|23493.33|23493.33|23492.93|23492.93|23493.33|23493.33|23492.79|23492.79|0
1640953060000|2021-12-31 12:17:40|23493.02|23493.02|23492.92|23492.92|23493.2|23493.2|23492.92|23492.92|0
1640953070000|2021-12-31 12:17:50|23492.9|23492.9|23493.26|23493.26|23493.66|23493.66|23492.8|23492.8|0
1640953080000|2021-12-31 12:18:00|23493.32|23493.32|23493.58|23493.58|23493.58|23493.58|23492.68|23492.68|0
1640953090000|2021-12-31 12:18:10|23493.64|23493.64|23493.24|23493.24|23493.68|23493.68|23493.24|23493.24|0
1640953100000|2021-12-31 12:18:20|23493.17|23493.17|23493.45|23493.45|23493.94|23493.94|23493.12|23493.12|0
1640953110000|2021-12-31 12:18:30|23493.34|23493.34|23493.32|23493.32|23493.54|23493.54|23493.21|23493.21|0
1640953120000|2021-12-31 12:18:40|23493.42|23493.42|23493.56|23493.56|23493.56|23493.56|23493.25|23493.25|0
1640953130000|2021-12-31 12:18:50|23493.42|23493.42|23493.15|23493.15|23493.63|23493.63|23493.15|23493.15|0
1640953140000|2021-12-31 12:19:00|23493.06|23493.06|23492.41|23492.41|23493.06|23493.06|23492.41|23492.41|0
1640953150000|2021-12-31 12:19:10|23492.31|23492.31|23492.79|23492.79|23492.82|23492.82|23492.19|23492.19|0
1640953160000|2021-12-31 12:19:20|23492.87|23492.87|23492.04|23492.04|23492.87|23492.87|23492.02|23492.02|0
1640953170000|2021-12-31 12:19:30|23492.14|23492.14|23492.52|23492.52|23492.52|23492.52|23491.87|23491.87|0
1640953180000|2021-12-31 12:19:40|23492.59|23492.59|23492.56|23492.56|23492.63|23492.63|23492.48|23492.48|0
1640953190000|2021-12-31 12:19:50|23492.53|23492.53|23492.31|23492.31|23492.6|23492.6|23492.21|23492.21|0
1640953200000|2021-12-31 12:20:00|23492.53|23492.53|23491.81|23491.81|23492.57|23492.57|23491.81|23491.81|0
1640953210000|2021-12-31 12:20:10|23491.67|23491.67|23491.74|23491.74|23492.24|23492.24|23491.67|23491.67|0
1640953220000|2021-12-31 12:20:20|23491.63|23491.63|23491.41|23491.41|23491.7|23491.7|23491.34|23491.34|0
1640953230000|2021-12-31 12:20:30|23491.45|23491.45|23491.09|23491.09|23491.47|23491.47|23491.09|23491.09|0
1640953240000|2021-12-31 12:20:40|23490.99|23490.99|23490.93|23490.93|23490.99|23490.99|23490.93|23490.93|0
1640953250000|2021-12-31 12:20:50|23491.14|23491.14|23491.01|23491.01|23491.21|23491.21|23490.66|23490.66|0
1640953260000|2021-12-31 12:21:00|23490.8|23490.8|23490.17|23490.17|23490.8|23490.8|23490.11|23490.11|0
1640953270000|2021-12-31 12:21:10|23490.23|23490.23|23490.31|23490.31|23490.31|23490.31|23490.12|23490.12|0
1640953280000|2021-12-31 12:21:20|23490.28|23490.28|23490.35|23490.35|23490.52|23490.52|23490.28|23490.28|0
1640953290000|2021-12-31 12:21:30|23490.26|23490.26|23489.57|23489.57|23490.26|23490.26|23489.51|23489.51|0
1640953300000|2021-12-31 12:21:40|23489.66|23489.66|23489.61|23489.61|23490.03|23490.03|23489.1|23489.1|0
1640953310000|2021-12-31 12:21:50|23489.44|23489.44|23488.82|23488.82|23489.49|23489.49|23488.82|23488.82|0
1640953320000|2021-12-31 12:22:00|23488.75|23488.75|23489.3|23489.3|23489.33|23489.33|23488.56|23488.56|0
1640953330000|2021-12-31 12:22:10|23489.2|23489.2|23488.98|23488.98|23489.36|23489.36|23488.98|23488.98|0
1640953340000|2021-12-31 12:22:20|23489.28|23489.28|23489.56|23489.56|23489.56|23489.56|23489.16|23489.16|0
1640953350000|2021-12-31 12:22:30|23489.72|23489.72|23491.3|23491.3|23491.3|23491.3|23489.72|23489.72|0
1640953360000|2021-12-31 12:22:40|23491.33|23491.33|23492.55|23492.55|23492.55|23492.55|23491.33|23491.33|0
1640953370000|2021-12-31 12:22:50|23492.49|23492.49|23492.78|23492.78|23493.04|23493.04|23492.42|23492.42|0
1640953380000|2021-12-31 12:23:00|23492.75|23492.75|23493.63|23493.63|23493.63|23493.63|23492.75|23492.75|0
1640953390000|2021-12-31 12:23:10|23493.7|23493.7|23495.77|23495.77|23495.77|23495.77|23493.7|23493.7|0
1640953400000|2021-12-31 12:23:20|23495.88|23495.88|23496.81|23496.81|23497.31|23497.31|23495.88|23495.88|0
1640953410000|2021-12-31 12:23:30|23496.7|23496.7|23495.64|23495.64|23496.78|23496.78|23495.64|23495.64|0
1640953420000|2021-12-31 12:23:40|23495.53|23495.53|23494.4|23494.4|23495.53|23495.53|23494.4|23494.4|0
1640953430000|2021-12-31 12:23:50|23494.36|23494.36|23494.1|23494.1|23494.36|23494.36|23494.1|23494.1|0
1640953440000|2021-12-31 12:24:00|23494.17|23494.17|23493.18|23493.18|23494.25|23494.25|23492.72|23492.72|0
1640953450000|2021-12-31 12:24:10|23493.27|23493.27|23492.71|23492.71|23493.33|23493.33|23492.67|23492.67|0
1640953460000|2021-12-31 12:24:20|23493.11|23493.11|23493.14|23493.14|23493.28|23493.28|23493.06|23493.06|0
1640953470000|2021-12-31 12:24:30|23492.99|23492.99|23493.53|23493.53|23493.53|23493.53|23492.99|23492.99|0
1640953480000|2021-12-31 12:24:40|23493.61|23493.61|23493.49|23493.49|23493.82|23493.82|23493.38|23493.38|0
1640953490000|2021-12-31 12:24:50|23493.56|23493.56|23494.82|23494.82|23494.82|23494.82|23493.56|23493.56|0
1640953500000|2021-12-31 12:25:00|23494.89|23494.89|23495.54|23495.54|23495.9|23495.9|23494.89|23494.89|0
1640953510000|2021-12-31 12:25:10|23495.77|23495.77|23495.06|23495.06|23495.81|23495.81|23494.86|23494.86|0
1640953520000|2021-12-31 12:25:20|23495.01|23495.01|23495.27|23495.27|23495.27|23495.27|23494.65|23494.65|0
1640953530000|2021-12-31 12:25:30|23495.11|23495.11|23496.85|23496.85|23496.85|23496.85|23494.95|23494.95|0
1640953540000|2021-12-31 12:25:40|23497.11|23497.11|23496.78|23496.78|23497.29|23497.29|23496.78|23496.78|0
1640953550000|2021-12-31 12:25:50|23496.48|23496.48|23496.7|23496.7|23496.7|23496.7|23496.3|23496.3|0
1640953560000|2021-12-31 12:26:00|23496.77|23496.77|23496.45|23496.45|23497.12|23497.12|23496.45|23496.45|0
1640953570000|2021-12-31 12:26:10|23496.98|23496.98|23497.18|23497.18|23497.25|23497.25|23496.96|23496.96|0
1640953580000|2021-12-31 12:26:20|23497.11|23497.11|23497.35|23497.35|23497.35|23497.35|23497.11|23497.11|0
1640953590000|2021-12-31 12:26:30|23497.31|23497.31|23497.86|23497.86|23497.86|23497.86|23497.31|23497.31|0
1640953600000|2021-12-31 12:26:40|23498.01|23498.01|23497.61|23497.61|23498.48|23498.48|23497.61|23497.61|0
1640953610000|2021-12-31 12:26:50|23497.48|23497.48|23497.05|23497.05|23497.53|23497.53|23496.85|23496.85|0
1640953620000|2021-12-31 12:27:00|23497.17|23497.17|23496.94|23496.94|23497.34|23497.34|23496.75|23496.75|0
1640953630000|2021-12-31 12:27:10|23496.81|23496.81|23497.38|23497.38|23497.64|23497.64|23496.75|23496.75|0
1640953640000|2021-12-31 12:27:20|23497.33|23497.33|23499.58|23499.58|23499.58|23499.58|23497.33|23497.33|0
1640953650000|2021-12-31 12:27:30|23499.63|23499.63|23500.07|23500.07|23500.79|23500.79|23499.63|23499.63|0
1640953660000|2021-12-31 12:27:40|23500.45|23500.45|23500.83|23500.83|23500.89|23500.89|23500.45|23500.45|0
1640953670000|2021-12-31 12:27:50|23500.76|23500.76|23501.14|23501.14|23501.14|23501.14|23500.67|23500.67|0
1640953680000|2021-12-31 12:28:00|23501.1|23501.1|23499.99|23499.99|23501.1|23501.1|23499.98|23499.98|0
1640953690000|2021-12-31 12:28:10|23499.9|23499.9|23499.79|23499.79|23500.02|23500.02|23499.53|23499.53|0
1640953700000|2021-12-31 12:28:20|23499.69|23499.69|23499.69|23499.69|23499.98|23499.98|23499.64|23499.64|0
1640953710000|2021-12-31 12:28:30|23499.62|23499.62|23500|23500|23500|23500|23499.35|23499.35|0
1640953720000|2021-12-31 12:28:40|23499.89|23499.89|23499.72|23499.72|23500.27|23500.27|23499.72|23499.72|0
1640953730000|2021-12-31 12:28:50|23499.94|23499.94|23501.07|23501.07|23501.07|23501.07|23499.44|23499.44|0
1640953740000|2021-12-31 12:29:00|23501.12|23501.12|23501.81|23501.81|23501.85|23501.85|23500.91|23500.91|0
1640953750000|2021-12-31 12:29:10|23501.79|23501.79|23504.08|23504.08|23504.4|23504.4|23501.63|23501.63|0
1640953760000|2021-12-31 12:29:20|23504.18|23504.18|23503.08|23503.08|23504.22|23504.22|23503.04|23503.04|0
1640953770000|2021-12-31 12:29:30|23502.97|23502.97|23504.99|23504.99|23505.76|23505.76|23502.97|23502.97|0
1640953780000|2021-12-31 12:29:40|23505.06|23505.06|23504.79|23504.79|23505.66|23505.66|23504.78|23504.78|0
1640953790000|2021-12-31 12:29:50|23505.01|23505.01|23506.83|23506.83|23507.1|23507.1|23504.91|23504.91|0
1641284100000|2022-01-04 08:15:00|23768.95|23768.95|23768.89|23768.89|23768.95|23768.95|23766.65|23766.65|0
1641284110000|2022-01-04 08:15:10|23769|23769|23772.13|23772.13|23772.46|23772.46|23769|23769|0
1641284120000|2022-01-04 08:15:20|23772.1|23772.1|23772.21|23772.21|23772.43|23772.43|23771.55|23771.55|0
1641284130000|2022-01-04 08:15:30|23772.05|23772.05|23770.96|23770.96|23772.6|23772.6|23770.83|23770.83|0
1641284140000|2022-01-04 08:15:40|23771.02|23771.02|23771.31|23771.31|23771.31|23771.31|23770.27|23770.27|0
1641284150000|2022-01-04 08:15:50|23771.39|23771.39|23770.11|23770.11|23771.44|23771.44|23769.26|23769.26|0
1641284160000|2022-01-04 08:16:00|23770.44|23770.44|23770.33|23770.33|23770.92|23770.92|23769.76|23769.76|0
1641284170000|2022-01-04 08:16:10|23770.02|23770.02|23770.97|23770.97|23770.97|23770.97|23769.73|23769.73|0
1641284180000|2022-01-04 08:16:20|23770.54|23770.54|23770.33|23770.33|23770.54|23770.54|23769.51|23769.51|0
1641284190000|2022-01-04 08:16:30|23770.05|23770.05|23771|23771|23771.42|23771.42|23769.75|23769.75|0
1641284200000|2022-01-04 08:16:40|23771.34|23771.34|23770.48|23770.48|23771.69|23771.69|23770.41|23770.41|0
1641284210000|2022-01-04 08:16:50|23769.85|23769.85|23780.2|23780.2|23780.2|23780.2|23769.85|23769.85|0
1641284220000|2022-01-04 08:17:00|23780.24|23780.24|23781.95|23781.95|23783.04|23783.04|23780.24|23780.24|0
1641284230000|2022-01-04 08:17:10|23782.28|23782.28|23783.84|23783.84|23785.08|23785.08|23782.28|23782.28|0
1641284240000|2022-01-04 08:17:20|23783.66|23783.66|23784.33|23784.33|23784.33|23784.33|23783.11|23783.11|0
1641284250000|2022-01-04 08:17:30|23783.83|23783.83|23784.44|23784.44|23784.44|23784.44|23783.47|23783.47|0
1641284260000|2022-01-04 08:17:40|23784.7|23784.7|23783.91|23783.91|23784.86|23784.86|23783.64|23783.64|0
1641284270000|2022-01-04 08:17:50|23783.64|23783.64|23782.09|23782.09|23783.64|23783.64|23781.99|23781.99|0
1641284280000|2022-01-04 08:18:00|23782.02|23782.02|23780.93|23780.93|23782.02|23782.02|23780.93|23780.93|0
1641284290000|2022-01-04 08:18:10|23781.11|23781.11|23780.61|23780.61|23782.15|23782.15|23780.15|23780.15|0
1641284300000|2022-01-04 08:18:20|23780.26|23780.26|23778.34|23778.34|23780.35|23780.35|23777.79|23777.79|0
1641284310000|2022-01-04 08:18:30|23778.1|23778.1|23803.23|23803.23|23803.23|23803.23|23778.1|23778.1|0
1641284320000|2022-01-04 08:18:40|23803.28|23803.28|23806.92|23806.92|23807.05|23807.05|23803.21|23803.21|0
1641284330000|2022-01-04 08:18:50|23806.95|23806.95|23810.9|23810.9|23810.9|23810.9|23806.95|23806.95|0
1641284340000|2022-01-04 08:19:00|23811.04|23811.04|23814.11|23814.11|23814.11|23814.11|23811.04|23811.04|0
1641284350000|2022-01-04 08:19:10|23814.16|23814.16|23815.41|23815.41|23816.02|23816.02|23814.06|23814.06|0
1641284360000|2022-01-04 08:19:20|23815.28|23815.28|23814.32|23814.32|23815.78|23815.78|23814.32|23814.32|0
1641284370000|2022-01-04 08:19:30|23815.52|23815.52|23814.88|23814.88|23815.77|23815.77|23814.88|23814.88|0
1641284380000|2022-01-04 08:19:40|23814.7|23814.7|23813.59|23813.59|23814.7|23814.7|23813.44|23813.44|0
1641284390000|2022-01-04 08:19:50|23813.51|23813.51|23813.53|23813.53|23813.8|23813.8|23812.93|23812.93|0
1641284400000|2022-01-04 08:20:00|23813.72|23813.72|23812.92|23812.92|23813.72|23813.72|23812.88|23812.88|0
1641284410000|2022-01-04 08:20:10|23812.79|23812.79|23812.5|23812.5|23813.16|23813.16|23811.96|23811.96|0
1641284420000|2022-01-04 08:20:20|23812.37|23812.37|23806.05|23806.05|23812.37|23812.37|23806.05|23806.05|0
1641284430000|2022-01-04 08:20:30|23805.96|23805.96|23805.12|23805.12|23806.03|23806.03|23805.12|23805.12|0
1641284440000|2022-01-04 08:20:40|23805.2|23805.2|23802.5|23802.5|23805.95|23805.95|23802.5|23802.5|0
1641284450000|2022-01-04 08:20:50|23802.39|23802.39|23802.22|23802.22|23802.83|23802.83|23802.01|23802.01|0
1641284460000|2022-01-04 08:21:00|23802.15|23802.15|23802.88|23802.88|23802.88|23802.88|23802.02|23802.02|0
1641284470000|2022-01-04 08:21:10|23803.2|23803.2|23803.36|23803.36|23803.66|23803.66|23803.2|23803.2|0
1641284480000|2022-01-04 08:21:20|23803.32|23803.32|23803.23|23803.23|23803.42|23803.42|23802.94|23802.94|0
1641284490000|2022-01-04 08:21:30|23803.17|23803.17|23803.28|23803.28|23803.77|23803.77|23803.1|23803.1|0
1641284500000|2022-01-04 08:21:40|23803.21|23803.21|23804.36|23804.36|23804.36|23804.36|23803.21|23803.21|0
1641284510000|2022-01-04 08:21:50|23804.22|23804.22|23804.22|23804.22|23804.63|23804.63|23804.22|23804.22|0
1641284520000|2022-01-04 08:22:00|23803.89|23803.89|23803.69|23803.69|23804.02|23804.02|23803.22|23803.22|0
1641284530000|2022-01-04 08:22:10|23803.73|23803.73|23803.97|23803.97|23804.14|23804.14|23803.52|23803.52|0
1641284540000|2022-01-04 08:22:20|23804.06|23804.06|23802.93|23802.93|23804.06|23804.06|23802.93|23802.93|0
1641284550000|2022-01-04 08:22:30|23803|23803|23803.42|23803.42|23803.6|23803.6|23802.44|23802.44|0
1641284560000|2022-01-04 08:22:40|23803.16|23803.16|23803.45|23803.45|23803.45|23803.45|23802.97|23802.97|0
1641284570000|2022-01-04 08:22:50|23803.21|23803.21|23802.61|23802.61|23803.21|23803.21|23802.61|23802.61|0
1641284580000|2022-01-04 08:23:00|23802.67|23802.67|23803.15|23803.15|23803.51|23803.51|23802.67|23802.67|0
1641284590000|2022-01-04 08:23:10|23803.24|23803.24|23804.1|23804.1|23804.1|23804.1|23802.84|23802.84|0
1641284600000|2022-01-04 08:23:20|23803.77|23803.77|23805.88|23805.88|23805.88|23805.88|23803.66|23803.66|0
1641284610000|2022-01-04 08:23:30|23805.93|23805.93|23804.78|23804.78|23806.01|23806.01|23804.71|23804.71|0
1641284620000|2022-01-04 08:23:40|23804.9|23804.9|23806.26|23806.26|23806.26|23806.26|23804.9|23804.9|0
1641284630000|2022-01-04 08:23:50|23806.09|23806.09|23806.48|23806.48|23806.61|23806.61|23805.89|23805.89|0
1641284640000|2022-01-04 08:24:00|23806.41|23806.41|23806.74|23806.74|23807.15|23807.15|23806.41|23806.41|0
1641284650000|2022-01-04 08:24:10|23806.65|23806.65|23806.64|23806.64|23807.53|23807.53|23806.36|23806.36|0
1641284660000|2022-01-04 08:24:20|23806.57|23806.57|23808.8|23808.8|23809.47|23809.47|23806.57|23806.57|0
1641284670000|2022-01-04 08:24:30|23808.74|23808.74|23807.59|23807.59|23809.14|23809.14|23807.46|23807.46|0
1641284680000|2022-01-04 08:24:40|23807.45|23807.45|23807.44|23807.44|23807.45|23807.45|23807.08|23807.08|0
1641284690000|2022-01-04 08:24:50|23807.38|23807.38|23805.74|23805.74|23807.38|23807.38|23805.74|23805.74|0
1641284700000|2022-01-04 08:25:00|23805.57|23805.57|23807.36|23807.36|23807.36|23807.36|23805.57|23805.57|0
1641284710000|2022-01-04 08:25:10|23807.44|23807.44|23806.41|23806.41|23807.44|23807.44|23806.2|23806.2|0
1641284720000|2022-01-04 08:25:20|23806.22|23806.22|23806.85|23806.85|23806.85|23806.85|23806.22|23806.22|0
1641284730000|2022-01-04 08:25:30|23806.74|23806.74|23806.78|23806.78|23806.94|23806.94|23806.5|23806.5|0
1641284740000|2022-01-04 08:25:40|23806.72|23806.72|23807.17|23807.17|23807.44|23807.44|23806.64|23806.64|0
1641284750000|2022-01-04 08:25:50|23807.28|23807.28|23807.73|23807.73|23807.8|23807.8|23806.85|23806.85|0
1641284760000|2022-01-04 08:26:00|23807.67|23807.67|23805.65|23805.65|23807.7|23807.7|23805.65|23805.65|0
1641284770000|2022-01-04 08:26:10|23806.29|23806.29|23805.6|23805.6|23806.77|23806.77|23805.37|23805.37|0
1641284780000|2022-01-04 08:26:20|23805.65|23805.65|23804.73|23804.73|23805.65|23805.65|23804.56|23804.56|0
1641284790000|2022-01-04 08:26:30|23804.9|23804.9|23802.27|23802.27|23805.08|23805.08|23801.49|23801.49|0
1641284800000|2022-01-04 08:26:40|23802.2|23802.2|23798.86|23798.86|23802.2|23802.2|23798.86|23798.86|0
1641284810000|2022-01-04 08:26:50|23798.82|23798.82|23795.91|23795.91|23798.82|23798.82|23795.64|23795.64|0
1641284820000|2022-01-04 08:27:00|23795.96|23795.96|23823.49|23823.49|23823.49|23823.49|23795.96|23795.96|0
1641284830000|2022-01-04 08:27:10|23823.74|23823.74|23823.91|23823.91|23825.38|23825.38|23823.74|23823.74|0
1641284840000|2022-01-04 08:27:20|23823.71|23823.71|23824.63|23824.63|23824.63|23824.63|23823.71|23823.71|0
1641284850000|2022-01-04 08:27:30|23824.75|23824.75|23825.71|23825.71|23825.72|23825.72|23824.75|23824.75|0
1641284860000|2022-01-04 08:27:40|23825.89|23825.89|23825.26|23825.26|23825.91|23825.91|23825.26|23825.26|0
1641284870000|2022-01-04 08:27:50|23825.14|23825.14|23824.65|23824.65|23825.51|23825.51|23824.65|23824.65|0
1641284880000|2022-01-04 08:28:00|23824.54|23824.54|23823.98|23823.98|23824.54|23824.54|23823.79|23823.79|0
1641284890000|2022-01-04 08:28:10|23823.8|23823.8|23823.39|23823.39|23823.8|23823.8|23822.92|23822.92|0
1641284900000|2022-01-04 08:28:20|23823.29|23823.29|23823.32|23823.32|23823.69|23823.69|23823.13|23823.13|0
1641284910000|2022-01-04 08:28:30|23823.29|23823.29|23822.86|23822.86|23823.6|23823.6|23822.83|23822.83|0
1641284920000|2022-01-04 08:28:40|23822.66|23822.66|23821.12|23821.12|23822.89|23822.89|23821|23821|0
1641284930000|2022-01-04 08:28:50|23821.08|23821.08|23817.11|23817.11|23821.08|23821.08|23817.11|23817.11|0
1641284940000|2022-01-04 08:29:00|23817.21|23817.21|23816.33|23816.33|23817.21|23817.21|23816.33|23816.33|0
1641284950000|2022-01-04 08:29:10|23816.13|23816.13|23815.8|23815.8|23816.41|23816.41|23815.59|23815.59|0
1641284960000|2022-01-04 08:29:20|23815.87|23815.87|23814.94|23814.94|23815.97|23815.97|23814.94|23814.94|0
1641284970000|2022-01-04 08:29:30|23815.02|23815.02|23813.8|23813.8|23815.02|23815.02|23813.75|23813.75|0
1641284980000|2022-01-04 08:29:40|23813.55|23813.55|23812.06|23812.06|23813.65|23813.65|23812.06|23812.06|0
1641284990000|2022-01-04 08:29:50|23811.85|23811.85|23809.75|23809.75|23811.92|23811.92|23809.75|23809.75|0
1641285000000|2022-01-04 08:30:00|23809.57|23809.57|23808.07|23808.07|23809.57|23809.57|23808.07|23808.07|0
1641285010000|2022-01-04 08:30:10|23808.38|23808.38|23808.99|23808.99|23809.17|23809.17|23808.24|23808.24|0
1641285020000|2022-01-04 08:30:20|23808.92|23808.92|23808.6|23808.6|23808.92|23808.92|23808.22|23808.22|0
1641285030000|2022-01-04 08:30:30|23808.43|23808.43|23808.18|23808.18|23808.43|23808.43|23807.82|23807.82|0
1641285040000|2022-01-04 08:30:40|23808.06|23808.06|23807.64|23807.64|23808.06|23808.06|23807.32|23807.32|0
1641285050000|2022-01-04 08:30:50|23807.5|23807.5|23808.94|23808.94|23809.53|23809.53|23807.34|23807.34|0
1641285060000|2022-01-04 08:31:00|23809.28|23809.28|23810.21|23810.21|23810.37|23810.37|23808.9|23808.9|0
1641285070000|2022-01-04 08:31:10|23809.9|23809.9|23810.2|23810.2|23810.2|23810.2|23809.69|23809.69|0
1641285080000|2022-01-04 08:31:20|23810.25|23810.25|23810.18|23810.18|23810.32|23810.32|23810.05|23810.05|0
1641285090000|2022-01-04 08:31:30|23810.24|23810.24|23809.61|23809.61|23810.55|23810.55|23809.61|23809.61|0
1641285100000|2022-01-04 08:31:40|23809.69|23809.69|23810.62|23810.62|23810.73|23810.73|23809.69|23809.69|0
1641285110000|2022-01-04 08:31:50|23810.51|23810.51|23810.78|23810.78|23810.97|23810.97|23810.51|23810.51|0
1641285120000|2022-01-04 08:32:00|23810.86|23810.86|23811.74|23811.74|23811.93|23811.93|23810.8|23810.8|0
1641285130000|2022-01-04 08:32:10|23811.58|23811.58|23812.92|23812.92|23812.92|23812.92|23811.58|23811.58|0
1641285140000|2022-01-04 08:32:20|23813.12|23813.12|23813.59|23813.59|23813.59|23813.59|23812.98|23812.98|0
1641285150000|2022-01-04 08:32:30|23813.63|23813.63|23813.68|23813.68|23813.84|23813.84|23813.53|23813.53|0
1641285160000|2022-01-04 08:32:40|23813.89|23813.89|23812.79|23812.79|23813.89|23813.89|23812.65|23812.65|0
1641285170000|2022-01-04 08:32:50|23812.82|23812.82|23811.87|23811.87|23812.87|23812.87|23811.87|23811.87|0
1641285180000|2022-01-04 08:33:00|23811.51|23811.51|23811.63|23811.63|23812.17|23812.17|23811.37|23811.37|0
1641285190000|2022-01-04 08:33:10|23811.67|23811.67|23811.23|23811.23|23812.05|23812.05|23811.23|23811.23|0
1641285200000|2022-01-04 08:33:20|23811.37|23811.37|23809.99|23809.99|23811.37|23811.37|23809.68|23809.68|0
1641285210000|2022-01-04 08:33:30|23810.13|23810.13|23809.75|23809.75|23810.13|23810.13|23809.34|23809.34|0
1641285220000|2022-01-04 08:33:40|23809.31|23809.31|23809.76|23809.76|23809.76|23809.76|23809.31|23809.31|0
1641285230000|2022-01-04 08:33:50|23809.36|23809.36|23809.18|23809.18|23810.29|23810.29|23809.18|23809.18|0
1641285240000|2022-01-04 08:34:00|23808.82|23808.82|23806.78|23806.78|23808.86|23808.86|23806.78|23806.78|0
1641285250000|2022-01-04 08:34:10|23806.58|23806.58|23806.21|23806.21|23807.09|23807.09|23806.21|23806.21|0
1641285260000|2022-01-04 08:34:20|23806.16|23806.16|23806.11|23806.11|23806.29|23806.29|23805.6|23805.6|0
1641285270000|2022-01-04 08:34:30|23806.17|23806.17|23804.19|23804.19|23806.17|23806.17|23804.19|23804.19|0
1641285280000|2022-01-04 08:34:40|23804.13|23804.13|23803.61|23803.61|23804.13|23804.13|23803.28|23803.28|0
1641285290000|2022-01-04 08:34:50|23803.15|23803.15|23803.99|23803.99|23804.09|23804.09|23803.15|23803.15|0
1641285300000|2022-01-04 08:35:00|23804.02|23804.02|23804.69|23804.69|23805.06|23805.06|23803.66|23803.66|0
1641285310000|2022-01-04 08:35:10|23804.58|23804.58|23805.36|23805.36|23806|23806|23804.19|23804.19|0
1641285320000|2022-01-04 08:35:20|23805.25|23805.25|23803.7|23803.7|23805.3|23805.3|23803.7|23803.7|0
1641285330000|2022-01-04 08:35:30|23803.6|23803.6|23804.31|23804.31|23804.6|23804.6|23803.6|23803.6|0
1641285340000|2022-01-04 08:35:40|23804.19|23804.19|23805.06|23805.06|23805.39|23805.39|23804.19|23804.19|0
1641285350000|2022-01-04 08:35:50|23804.65|23804.65|23805.56|23805.56|23805.56|23805.56|23804.46|23804.46|0
1641285360000|2022-01-04 08:36:00|23805.65|23805.65|23805.27|23805.27|23805.73|23805.73|23804.88|23804.88|0
1641285370000|2022-01-04 08:36:10|23805.42|23805.42|23804.81|23804.81|23805.42|23805.42|23804.81|23804.81|0
1641285380000|2022-01-04 08:36:20|23804.56|23804.56|23804.39|23804.39|23804.68|23804.68|23804.07|23804.07|0
1641285390000|2022-01-04 08:36:30|23804.54|23804.54|23805.01|23805.01|23805.01|23805.01|23804.39|23804.39|0
1641285400000|2022-01-04 08:36:40|23804.96|23804.96|23805.83|23805.83|23805.87|23805.87|23804.96|23804.96|0
1641285410000|2022-01-04 08:36:50|23805.78|23805.78|23805.41|23805.41|23805.84|23805.84|23805.14|23805.14|0
1641285420000|2022-01-04 08:37:00|23805.3|23805.3|23806.12|23806.12|23806.59|23806.59|23805.3|23805.3|0
1641285430000|2022-01-04 08:37:10|23805.97|23805.97|23804.97|23804.97|23805.97|23805.97|23804.97|23804.97|0
1641285440000|2022-01-04 08:37:20|23805.09|23805.09|23805.18|23805.18|23805.47|23805.47|23805.09|23805.09|0
1641285450000|2022-01-04 08:37:30|23805.24|23805.24|23806.18|23806.18|23806.18|23806.18|23805.04|23805.04|0
1641285460000|2022-01-04 08:37:40|23806.11|23806.11|23805.68|23805.68|23806.54|23806.54|23805.56|23805.56|0
1641285470000|2022-01-04 08:37:50|23805.71|23805.71|23804.92|23804.92|23805.77|23805.77|23804.92|23804.92|0
1641285480000|2022-01-04 08:38:00|23804.88|23804.88|23805.38|23805.38|23805.43|23805.43|23804.88|23804.88|0
1641285490000|2022-01-04 08:38:10|23805.34|23805.34|23806.57|23806.57|23806.91|23806.91|23805.34|23805.34|0
1641285500000|2022-01-04 08:38:20|23806.51|23806.51|23813.44|23813.44|23813.44|23813.44|23806.29|23806.29|0
1641285510000|2022-01-04 08:38:30|23814.17|23814.17|23817.64|23817.64|23817.8|23817.8|23814.17|23814.17|0
1641285520000|2022-01-04 08:38:40|23817.53|23817.53|23817.62|23817.62|23818.38|23818.38|23817.4|23817.4|0
1641285530000|2022-01-04 08:38:50|23817.71|23817.71|23818|23818|23818|23818|23817.22|23817.22|0
1641285540000|2022-01-04 08:39:00|23817.83|23817.83|23817.84|23817.84|23818.25|23818.25|23817.72|23817.72|0
1641285550000|2022-01-04 08:39:10|23817.78|23817.78|23816.5|23816.5|23817.82|23817.82|23815.9|23815.9|0
1641285560000|2022-01-04 08:39:20|23816.64|23816.64|23817.2|23817.2|23817.25|23817.25|23816.61|23816.61|0
1641285570000|2022-01-04 08:39:30|23817.28|23817.28|23815.64|23815.64|23817.67|23817.67|23815.64|23815.64|0
1641285580000|2022-01-04 08:39:40|23815.59|23815.59|23815.7|23815.7|23815.7|23815.7|23814.92|23814.92|0
1641285590000|2022-01-04 08:39:50|23815.78|23815.78|23815.68|23815.68|23816.47|23816.47|23815.68|23815.68|0
1641285600000|2022-01-04 08:40:00|23815.57|23815.57|23814.26|23814.26|23815.64|23815.64|23814.26|23814.26|0
1641285610000|2022-01-04 08:40:10|23814.08|23814.08|23825.9|23825.9|23826.29|23826.29|23813.17|23813.17|0
1641285620000|2022-01-04 08:40:20|23825.69|23825.69|23824.57|23824.57|23825.69|23825.69|23824.42|23824.42|0
1641285630000|2022-01-04 08:40:30|23824.64|23824.64|23823.87|23823.87|23824.98|23824.98|23823.87|23823.87|0
1641285640000|2022-01-04 08:40:40|23823.92|23823.92|23823.71|23823.71|23824.1|23824.1|23823.71|23823.71|0
1641285650000|2022-01-04 08:40:50|23823.8|23823.8|23824.58|23824.58|23824.58|23824.58|23823.73|23823.73|0
1641285660000|2022-01-04 08:41:00|23824.65|23824.65|23825.79|23825.79|23825.98|23825.98|23824.65|23824.65|0
1641285670000|2022-01-04 08:41:10|23825.63|23825.63|23825.68|23825.68|23826.04|23826.04|23825.63|23825.63|0
1641285680000|2022-01-04 08:41:20|23825.76|23825.76|23825.03|23825.03|23825.76|23825.76|23824.94|23824.94|0
1641285690000|2022-01-04 08:41:30|23824.93|23824.93|23825.06|23825.06|23825.13|23825.13|23824.57|23824.57|0
1641285700000|2022-01-04 08:41:40|23825.03|23825.03|23825.52|23825.52|23825.92|23825.92|23824.95|23824.95|0
1641285710000|2022-01-04 08:41:50|23825.55|23825.55|23825.17|23825.17|23825.55|23825.55|23824.83|23824.83|0
1641285720000|2022-01-04 08:42:00|23825.23|23825.23|23825.44|23825.44|23825.51|23825.51|23825.02|23825.02|0
1641285730000|2022-01-04 08:42:10|23825.41|23825.41|23827.66|23827.66|23827.66|23827.66|23824.86|23824.86|0
1641285740000|2022-01-04 08:42:20|23826.76|23826.76|23826.97|23826.97|23827.13|23827.13|23826.64|23826.64|0
1641285750000|2022-01-04 08:42:30|23826.7|23826.7|23825.96|23825.96|23827.02|23827.02|23825.96|23825.96|0
1641285760000|2022-01-04 08:42:40|23825.9|23825.9|23822.97|23822.97|23825.9|23825.9|23822.92|23822.92|0
1641285770000|2022-01-04 08:42:50|23822.87|23822.87|23822.98|23822.98|23823.15|23823.15|23822.21|23822.21|0
1641285780000|2022-01-04 08:43:00|23823.05|23823.05|23822.21|23822.21|23823.05|23823.05|23822.21|23822.21|0
1641285790000|2022-01-04 08:43:10|23822.15|23822.15|23822.41|23822.41|23822.41|23822.41|23821.87|23821.87|0
1641285800000|2022-01-04 08:43:20|23822.82|23822.82|23824.28|23824.28|23824.54|23824.54|23822.82|23822.82|0
1641285810000|2022-01-04 08:43:30|23824.36|23824.36|23823.93|23823.93|23824.62|23824.62|23823.88|23823.88|0
1641285820000|2022-01-04 08:43:40|23823.87|23823.87|23823.73|23823.73|23823.98|23823.98|23823.53|23823.53|0
1641285830000|2022-01-04 08:43:50|23823.87|23823.87|23823.8|23823.8|23823.91|23823.91|23823.43|23823.43|0
1641285840000|2022-01-04 08:44:00|23823.69|23823.69|23820.31|23820.31|23823.69|23823.69|23820.31|23820.31|0
1641285850000|2022-01-04 08:44:10|23820.52|23820.52|23820.26|23820.26|23821|23821|23820.19|23820.19|0
1641285860000|2022-01-04 08:44:20|23820.09|23820.09|23819.48|23819.48|23820.09|23820.09|23819.48|23819.48|0
1641285870000|2022-01-04 08:44:30|23819.46|23819.46|23820.78|23820.78|23820.78|23820.78|23819.24|23819.24|0
1641285880000|2022-01-04 08:44:40|23820.58|23820.58|23821.06|23821.06|23821.14|23821.14|23820.52|23820.52|0
1641285890000|2022-01-04 08:44:50|23820.99|23820.99|23821.37|23821.37|23821.42|23821.42|23820.99|23820.99|0
1641285900000|2022-01-04 08:45:00|23821.53|23821.53|23821.09|23821.09|23822|23822|23821.09|23821.09|0
1641285910000|2022-01-04 08:45:10|23821|23821|23821.39|23821.39|23821.39|23821.39|23820.43|23820.43|0
1641285920000|2022-01-04 08:45:20|23821.33|23821.33|23822|23822|23822.38|23822.38|23821.33|23821.33|0
1641285930000|2022-01-04 08:45:30|23821.81|23821.81|23822.35|23822.35|23822.53|23822.53|23821.62|23821.62|0
1641285940000|2022-01-04 08:45:40|23822.37|23822.37|23823.61|23823.61|23823.63|23823.63|23822.37|23822.37|0
1641285950000|2022-01-04 08:45:50|23823.57|23823.57|23822.59|23822.59|23823.57|23823.57|23822.42|23822.42|0
1641285960000|2022-01-04 08:46:00|23822.67|23822.67|23823.21|23823.21|23823.35|23823.35|23822.67|23822.67|0
1641285970000|2022-01-04 08:46:10|23823.24|23823.24|23823.83|23823.83|23823.93|23823.93|23823.21|23823.21|0
1641285980000|2022-01-04 08:46:20|23823.68|23823.68|23824.62|23824.62|23824.67|23824.67|23823.54|23823.54|0
1641285990000|2022-01-04 08:46:30|23824.64|23824.64|23826.55|23826.55|23826.55|23826.55|23824.64|23824.64|0
1641286000000|2022-01-04 08:46:40|23826.43|23826.43|23827.01|23827.01|23827.01|23827.01|23825.84|23825.84|0
1641286010000|2022-01-04 08:46:50|23827.18|23827.18|23827.53|23827.53|23828.06|23828.06|23827.18|23827.18|0
1641286020000|2022-01-04 08:47:00|23827.42|23827.42|23826.5|23826.5|23827.57|23827.57|23826.5|23826.5|0
1641286030000|2022-01-04 08:47:10|23826.6|23826.6|23826.93|23826.93|23827.36|23827.36|23826.57|23826.57|0
1641286040000|2022-01-04 08:47:20|23827.01|23827.01|23828.76|23828.76|23828.9|23828.9|23826.99|23826.99|0
1641286050000|2022-01-04 08:47:30|23828.69|23828.69|23830.12|23830.12|23830.31|23830.31|23828.65|23828.65|0
1641286060000|2022-01-04 08:47:40|23830.25|23830.25|23831.64|23831.64|23831.78|23831.78|23830.25|23830.25|0
1641286070000|2022-01-04 08:47:50|23831.83|23831.83|23834.13|23834.13|23834.38|23834.38|23831.83|23831.83|0
1641286080000|2022-01-04 08:48:00|23834.51|23834.51|23835.8|23835.8|23835.8|23835.8|23834.51|23834.51|0
1641286090000|2022-01-04 08:48:10|23835.94|23835.94|23836.59|23836.59|23836.72|23836.72|23835.94|23835.94|0
1641286100000|2022-01-04 08:48:20|23836.55|23836.55|23838.04|23838.04|23838.04|23838.04|23836.55|23836.55|0
1641286110000|2022-01-04 08:48:30|23838.24|23838.24|23838.8|23838.8|23839.17|23839.17|23838.24|23838.24|0
1641286120000|2022-01-04 08:48:40|23838.73|23838.73|23838.23|23838.23|23839.07|23839.07|23838.08|23838.08|0
1641286130000|2022-01-04 08:48:50|23838.14|23838.14|23837.84|23837.84|23838.79|23838.79|23837.75|23837.75|0
1641286140000|2022-01-04 08:49:00|23837.91|23837.91|23837.56|23837.56|23837.99|23837.99|23837.2|23837.2|0
1641286150000|2022-01-04 08:49:10|23837.63|23837.63|23837.32|23837.32|23837.98|23837.98|23837.32|23837.32|0
1641286160000|2022-01-04 08:49:20|23837.35|23837.35|23836.2|23836.2|23837.35|23837.35|23836.2|23836.2|0
1641286170000|2022-01-04 08:49:30|23836.1|23836.1|23835.68|23835.68|23836.16|23836.16|23835.5|23835.5|0
1641286180000|2022-01-04 08:49:40|23835.56|23835.56|23835.53|23835.53|23835.74|23835.74|23835.31|23835.31|0
1641286190000|2022-01-04 08:49:50|23835.56|23835.56|23834.32|23834.32|23835.56|23835.56|23834.32|23834.32|0
1641286200000|2022-01-04 08:50:00|23834.21|23834.21|23833.85|23833.85|23834.31|23834.31|23833.58|23833.58|0
1641286210000|2022-01-04 08:50:10|23833.83|23833.83|23833.6|23833.6|23834.09|23834.09|23833.6|23833.6|0
1641286220000|2022-01-04 08:50:20|23833.64|23833.64|23833.78|23833.78|23833.87|23833.87|23833.48|23833.48|0
1641286230000|2022-01-04 08:50:30|23833.97|23833.97|23833.51|23833.51|23834.07|23834.07|23833.51|23833.51|0
1641286240000|2022-01-04 08:50:40|23833.56|23833.56|23831.09|23831.09|23833.56|23833.56|23830.93|23830.93|0
1641286250000|2022-01-04 08:50:50|23831.01|23831.01|23829.26|23829.26|23831.01|23831.01|23829.26|23829.26|0
1641286260000|2022-01-04 08:51:00|23829.18|23829.18|23826.05|23826.05|23829.18|23829.18|23826.05|23826.05|0
1641286270000|2022-01-04 08:51:10|23825.82|23825.82|23825.56|23825.56|23826.04|23826.04|23825.36|23825.36|0
1641286280000|2022-01-04 08:51:20|23825.51|23825.51|23824.28|23824.28|23825.81|23825.81|23824.24|23824.24|0
1641286290000|2022-01-04 08:51:30|23824.35|23824.35|23824|23824|23824.39|23824.39|23824|23824|0
1641286300000|2022-01-04 08:51:40|23823.86|23823.86|23822.62|23822.62|23823.86|23823.86|23822.62|23822.62|0
1641286310000|2022-01-04 08:51:50|23822.55|23822.55|23820.46|23820.46|23822.9|23822.9|23820.25|23820.25|0
1641286320000|2022-01-04 08:52:00|23820.35|23820.35|23818.3|23818.3|23820.35|23820.35|23818.29|23818.29|0
1641286330000|2022-01-04 08:52:10|23818.27|23818.27|23818.49|23818.49|23818.54|23818.54|23817.98|23817.98|0
1641286340000|2022-01-04 08:52:20|23818.44|23818.44|23819.27|23819.27|23819.27|23819.27|23818.12|23818.12|0
1641286350000|2022-01-04 08:52:30|23819.41|23819.41|23819.67|23819.67|23819.8|23819.8|23819.41|23819.41|0
1641286360000|2022-01-04 08:52:40|23819.69|23819.69|23819.44|23819.44|23819.82|23819.82|23819.44|23819.44|0
1641286370000|2022-01-04 08:52:50|23819.51|23819.51|23819.36|23819.36|23819.91|23819.91|23819.15|23819.15|0
1641286380000|2022-01-04 08:53:00|23819.43|23819.43|23819.93|23819.93|23820.19|23820.19|23819.43|23819.43|0
1641286390000|2022-01-04 08:53:10|23820|23820|23819.74|23819.74|23820.17|23820.17|23819.62|23819.62|0
1641286400000|2022-01-04 08:53:20|23819.7|23819.7|23818.6|23818.6|23819.7|23819.7|23818.6|23818.6|0
1641286410000|2022-01-04 08:53:30|23818.52|23818.52|23818.49|23818.49|23818.77|23818.77|23818.42|23818.42|0
1641286420000|2022-01-04 08:53:40|23818.46|23818.46|23817.43|23817.43|23818.48|23818.48|23817.19|23817.19|0
1641286430000|2022-01-04 08:53:50|23817.38|23817.38|23817.44|23817.44|23817.51|23817.51|23817.31|23817.31|0
1641286440000|2022-01-04 08:54:00|23817.37|23817.37|23815.87|23815.87|23817.37|23817.37|23815.8|23815.8|0
1641286450000|2022-01-04 08:54:10|23815.92|23815.92|23815.89|23815.89|23815.98|23815.98|23815.73|23815.73|0
1641286460000|2022-01-04 08:54:20|23815.98|23815.98|23815.83|23815.83|23816.09|23816.09|23815.76|23815.76|0
1641286470000|2022-01-04 08:54:30|23815.68|23815.68|23814.66|23814.66|23815.68|23815.68|23814.59|23814.59|0
1641286480000|2022-01-04 08:54:40|23814.56|23814.56|23813.32|23813.32|23814.56|23814.56|23813.18|23813.18|0
1641286490000|2022-01-04 08:54:50|23813.37|23813.37|23812.53|23812.53|23813.37|23813.37|23812.53|23812.53|0
1641286500000|2022-01-04 08:55:00|23812.31|23812.31|23803.2|23803.2|23812.31|23812.31|23803.18|23803.18|0
1641286510000|2022-01-04 08:55:10|23803.01|23803.01|23802.75|23802.75|23803.01|23803.01|23802.3|23802.3|0
1641286520000|2022-01-04 08:55:20|23802.62|23802.62|23801.49|23801.49|23802.62|23802.62|23801.49|23801.49|0
1641286530000|2022-01-04 08:55:30|23801.54|23801.54|23801.85|23801.85|23802.26|23802.26|23801.54|23801.54|0
1641286540000|2022-01-04 08:55:40|23801.77|23801.77|23801.71|23801.71|23801.92|23801.92|23801.52|23801.52|0
1641286550000|2022-01-04 08:55:50|23801.77|23801.77|23800.72|23800.72|23801.82|23801.82|23800.72|23800.72|0
1641286560000|2022-01-04 08:56:00|23800.66|23800.66|23792.76|23792.76|23800.69|23800.69|23792.76|23792.76|0
1641286570000|2022-01-04 08:56:10|23792.61|23792.61|23790.27|23790.27|23792.61|23792.61|23790.27|23790.27|0
1641286580000|2022-01-04 08:56:20|23790.28|23790.28|23791.41|23791.41|23791.41|23791.41|23788.97|23788.97|0
1641286590000|2022-01-04 08:56:30|23791.99|23791.99|23792.84|23792.84|23793.15|23793.15|23791.86|23791.86|0
1641286600000|2022-01-04 08:56:40|23792.92|23792.92|23795.65|23795.65|23795.65|23795.65|23792.92|23792.92|0
1641286610000|2022-01-04 08:56:50|23796.03|23796.03|23800.22|23800.22|23800.25|23800.25|23796.03|23796.03|0
1641286620000|2022-01-04 08:57:00|23800.27|23800.27|23804.43|23804.43|23804.43|23804.43|23800.21|23800.21|0
1641286630000|2022-01-04 08:57:10|23804.48|23804.48|23806.93|23806.93|23806.93|23806.93|23804.48|23804.48|0
1641286640000|2022-01-04 08:57:20|23806.84|23806.84|23809.27|23809.27|23809.36|23809.36|23806.84|23806.84|0
1641286650000|2022-01-04 08:57:30|23809.2|23809.2|23808.67|23808.67|23809.2|23809.2|23808.31|23808.31|0
1641286660000|2022-01-04 08:57:40|23808.74|23808.74|23808.71|23808.71|23809.08|23809.08|23808.54|23808.54|0
1641286670000|2022-01-04 08:57:50|23808.5|23808.5|23808.41|23808.41|23808.55|23808.55|23808.04|23808.04|0
1641286680000|2022-01-04 08:58:00|23808.38|23808.38|23807.78|23807.78|23808.51|23808.51|23807.66|23807.66|0
1641286690000|2022-01-04 08:58:10|23807.96|23807.96|23808.75|23808.75|23808.86|23808.86|23807.62|23807.62|0
1641286700000|2022-01-04 08:58:20|23808.67|23808.67|23808.99|23808.99|23809.14|23809.14|23808.63|23808.63|0
1641286710000|2022-01-04 08:58:30|23808.93|23808.93|23808.57|23808.57|23808.93|23808.93|23808.4|23808.4|0
1641286720000|2022-01-04 08:58:40|23808.51|23808.51|23808.56|23808.56|23808.56|23808.56|23808.39|23808.39|0
1641286730000|2022-01-04 08:58:50|23808.63|23808.63|23809.33|23809.33|23809.33|23809.33|23808.63|23808.63|0
1641286740000|2022-01-04 08:59:00|23809.07|23809.07|23809.57|23809.57|23809.57|23809.57|23808.21|23808.21|0
1641286750000|2022-01-04 08:59:10|23809.69|23809.69|23809.31|23809.31|23809.75|23809.75|23809.11|23809.11|0
1641286760000|2022-01-04 08:59:20|23809.42|23809.42|23810.08|23810.08|23810.46|23810.46|23809.42|23809.42|0
1641286770000|2022-01-04 08:59:30|23810.15|23810.15|23810.55|23810.55|23810.69|23810.69|23809.97|23809.97|0
1641286780000|2022-01-04 08:59:40|23810.7|23810.7|23811.36|23811.36|23811.44|23811.44|23810.7|23810.7|0
1641286790000|2022-01-04 08:59:50|23811.43|23811.43|23810.91|23810.91|23811.48|23811.48|23810.91|23810.91|0
1641286800000|2022-01-04 09:00:00|23810.75|23810.75|23807.67|23807.67|23810.75|23810.75|23807.66|23807.66|0
1641286810000|2022-01-04 09:00:10|23807.47|23807.47|23806.41|23806.41|23807.55|23807.55|23806.27|23806.27|0
1641286820000|2022-01-04 09:00:20|23806.42|23806.42|23806.32|23806.32|23806.42|23806.42|23805.64|23805.64|0
1641286830000|2022-01-04 09:00:30|23806.19|23806.19|23805.63|23805.63|23806.19|23806.19|23805.48|23805.48|0
1641286840000|2022-01-04 09:00:40|23805.41|23805.41|23804.49|23804.49|23805.68|23805.68|23804.49|23804.49|0
1641286850000|2022-01-04 09:00:50|23804.35|23804.35|23803.96|23803.96|23804.53|23804.53|23803.96|23803.96|0
1641286860000|2022-01-04 09:01:00|23803.42|23803.42|23800.35|23800.35|23803.42|23803.42|23800.22|23800.22|0
1641286870000|2022-01-04 09:01:10|23800.26|23800.26|23800|23800|23800.26|23800.26|23799.61|23799.61|0
1641286880000|2022-01-04 09:01:20|23800.07|23800.07|23798.49|23798.49|23800.3|23800.3|23798.46|23798.46|0
1641286890000|2022-01-04 09:01:30|23798.34|23798.34|23798.8|23798.8|23799.3|23799.3|23798.34|23798.34|0
1641286900000|2022-01-04 09:01:40|23798.74|23798.74|23797.85|23797.85|23798.74|23798.74|23797.85|23797.85|0
1641286910000|2022-01-04 09:01:50|23797.95|23797.95|23797.31|23797.31|23798.12|23798.12|23797.31|23797.31|0
1641286920000|2022-01-04 09:02:00|23797.48|23797.48|23798.04|23798.04|23798.37|23798.37|23797.33|23797.33|0
1641286930000|2022-01-04 09:02:10|23798.2|23798.2|23798.34|23798.34|23799.03|23799.03|23798.1|23798.1|0
1641286940000|2022-01-04 09:02:20|23798.49|23798.49|23798.63|23798.63|23798.86|23798.86|23798.49|23798.49|0
1641286950000|2022-01-04 09:02:30|23798.65|23798.65|23798.45|23798.45|23798.84|23798.84|23798.45|23798.45|0
1641286960000|2022-01-04 09:02:40|23798.58|23798.58|23798.15|23798.15|23799.03|23799.03|23798.15|23798.15|0
1641286970000|2022-01-04 09:02:50|23798.09|23798.09|23797.46|23797.46|23798.09|23798.09|23797.41|23797.41|0
1641286980000|2022-01-04 09:03:00|23797.52|23797.52|23796.91|23796.91|23797.97|23797.97|23796.79|23796.79|0
1641286990000|2022-01-04 09:03:10|23796.97|23796.97|23797.06|23797.06|23797.18|23797.18|23796.63|23796.63|0
1641287000000|2022-01-04 09:03:20|23797.01|23797.01|23794.12|23794.12|23797.24|23797.24|23794.12|23794.12|0
1641287010000|2022-01-04 09:03:30|23793.91|23793.91|23793.37|23793.37|23793.91|23793.91|23793.11|23793.11|0
1641287020000|2022-01-04 09:03:40|23793.22|23793.22|23793.28|23793.28|23793.51|23793.51|23793.12|23793.12|0
1641287030000|2022-01-04 09:03:50|23793.18|23793.18|23794.14|23794.14|23794.23|23794.23|23792.72|23792.72|0
1641287040000|2022-01-04 09:04:00|23794.09|23794.09|23794.24|23794.24|23794.74|23794.74|23793.71|23793.71|0
1641287050000|2022-01-04 09:04:10|23794.28|23794.28|23794.9|23794.9|23795.1|23795.1|23794.28|23794.28|0
1641287060000|2022-01-04 09:04:20|23794.91|23794.91|23794.28|23794.28|23794.91|23794.91|23794.21|23794.21|0
1641287070000|2022-01-04 09:04:30|23794.23|23794.23|23794.08|23794.08|23794.25|23794.25|23793.91|23793.91|0
1641287080000|2022-01-04 09:04:40|23794.14|23794.14|23794.24|23794.24|23794.87|23794.87|23794.14|23794.14|0
1641287090000|2022-01-04 09:04:50|23794.12|23794.12|23794.17|23794.17|23794.74|23794.74|23794.12|23794.12|0
1641287100000|2022-01-04 09:05:00|23794.2|23794.2|23793.74|23793.74|23794.2|23794.2|23793.54|23793.54|0
1641287110000|2022-01-04 09:05:10|23793.54|23793.54|23793.05|23793.05|23793.54|23793.54|23792.89|23792.89|0
1641287120000|2022-01-04 09:05:20|23792.95|23792.95|23792.5|23792.5|23792.95|23792.95|23792.5|23792.5|0
1641287130000|2022-01-04 09:05:30|23792.45|23792.45|23791.57|23791.57|23792.47|23792.47|23791.36|23791.36|0
1641287140000|2022-01-04 09:05:40|23791.67|23791.67|23791.57|23791.57|23791.67|23791.67|23791.3|23791.3|0
1641287150000|2022-01-04 09:05:50|23791.37|23791.37|23792.08|23792.08|23792.49|23792.49|23791.37|23791.37|0
1641287160000|2022-01-04 09:06:00|23792.15|23792.15|23793.49|23793.49|23793.56|23793.56|23792.15|23792.15|0
1641287170000|2022-01-04 09:06:10|23793.51|23793.51|23793.77|23793.77|23793.77|23793.77|23793.13|23793.13|0
1641287180000|2022-01-04 09:06:20|23793.75|23793.75|23793.54|23793.54|23793.75|23793.75|23793.52|23793.52|0
1641287190000|2022-01-04 09:06:30|23793.43|23793.43|23793.17|23793.17|23793.43|23793.43|23792.88|23792.88|0
1641287200000|2022-01-04 09:06:40|23793.12|23793.12|23792.83|23792.83|23793.27|23793.27|23792.73|23792.73|0
1641287210000|2022-01-04 09:06:50|23792.68|23792.68|23791.95|23791.95|23792.68|23792.68|23791.92|23791.92|0
1641287220000|2022-01-04 09:07:00|23792.01|23792.01|23791.53|23791.53|23792.16|23792.16|23791.53|23791.53|0
1641287230000|2022-01-04 09:07:10|23791.74|23791.74|23792.4|23792.4|23792.4|23792.4|23791.74|23791.74|0
1641287240000|2022-01-04 09:07:20|23792.54|23792.54|23792.25|23792.25|23792.74|23792.74|23792.25|23792.25|0
1641287250000|2022-01-04 09:07:30|23792.14|23792.14|23792.48|23792.48|23793.08|23793.08|23792.14|23792.14|0
1641287260000|2022-01-04 09:07:40|23792.41|23792.41|23792.39|23792.39|23792.54|23792.54|23792.18|23792.18|0
1641287270000|2022-01-04 09:07:50|23792.52|23792.52|23791.15|23791.15|23792.61|23792.61|23791.15|23791.15|0
1641287280000|2022-01-04 09:08:00|23790.97|23790.97|23791.29|23791.29|23791.54|23791.54|23790.93|23790.93|0
1641287290000|2022-01-04 09:08:10|23791.25|23791.25|23790.99|23790.99|23791.25|23791.25|23790.76|23790.76|0
1641287300000|2022-01-04 09:08:20|23790.84|23790.84|23788.98|23788.98|23790.84|23790.84|23788.98|23788.98|0
1641287310000|2022-01-04 09:08:30|23788.97|23788.97|23788.78|23788.78|23789.15|23789.15|23788.71|23788.71|0
1641287320000|2022-01-04 09:08:40|23788.72|23788.72|23785.71|23785.71|23788.72|23788.72|23785.71|23785.71|0
1641287330000|2022-01-04 09:08:50|23785.62|23785.62|23785.89|23785.89|23786.81|23786.81|23784.64|23784.64|0
1641287340000|2022-01-04 09:09:00|23786.03|23786.03|23786.22|23786.22|23786.6|23786.6|23785.97|23785.97|0
1641287350000|2022-01-04 09:09:10|23786.06|23786.06|23803.69|23803.69|23803.73|23803.73|23785.66|23785.66|0
1641287360000|2022-01-04 09:09:20|23803.6|23803.6|23802.75|23802.75|23803.65|23803.65|23802.24|23802.24|0
1641287370000|2022-01-04 09:09:30|23802.66|23802.66|23804.12|23804.12|23804.12|23804.12|23802.66|23802.66|0
1641287380000|2022-01-04 09:09:40|23804.16|23804.16|23804.43|23804.43|23804.66|23804.66|23804|23804|0
1641287390000|2022-01-04 09:09:50|23804.49|23804.49|23804.81|23804.81|23804.81|23804.81|23804.38|23804.38|0
1641287400000|2022-01-04 09:10:00|23804.65|23804.65|23805.26|23805.26|23805.63|23805.63|23804.65|23804.65|0
1641287410000|2022-01-04 09:10:10|23805.35|23805.35|23806|23806|23806.67|23806.67|23805.3|23805.3|0
1641287420000|2022-01-04 09:10:20|23805.94|23805.94|23805.2|23805.2|23805.94|23805.94|23805.2|23805.2|0
1641287430000|2022-01-04 09:10:30|23805.1|23805.1|23805.21|23805.21|23805.32|23805.32|23804.89|23804.89|0
1641287440000|2022-01-04 09:10:40|23805.15|23805.15|23804.55|23804.55|23805.23|23805.23|23804.55|23804.55|0
1641287450000|2022-01-04 09:10:50|23804.53|23804.53|23804.73|23804.73|23804.81|23804.81|23804.47|23804.47|0
1641287460000|2022-01-04 09:11:00|23804.45|23804.45|23803.93|23803.93|23804.64|23804.64|23803.82|23803.82|0
1641287470000|2022-01-04 09:11:10|23803.88|23803.88|23803.91|23803.91|23803.91|23803.91|23803.48|23803.48|0
1641287480000|2022-01-04 09:11:20|23803.69|23803.69|23802.55|23802.55|23803.76|23803.76|23802.53|23802.53|0
1641287490000|2022-01-04 09:11:30|23802.49|23802.49|23802.08|23802.08|23802.49|23802.49|23801.74|23801.74|0
1641287500000|2022-01-04 09:11:40|23802.06|23802.06|23802.8|23802.8|23802.8|23802.8|23802.06|23802.06|0
1641287510000|2022-01-04 09:11:50|23802.92|23802.92|23802.33|23802.33|23802.92|23802.92|23802.33|23802.33|0
1641287520000|2022-01-04 09:12:00|23802.27|23802.27|23801.42|23801.42|23802.32|23802.32|23801.32|23801.32|0
1641287530000|2022-01-04 09:12:10|23801.28|23801.28|23801.54|23801.54|23801.54|23801.54|23800.89|23800.89|0
1641287540000|2022-01-04 09:12:20|23801.44|23801.44|23801.51|23801.51|23801.74|23801.74|23801.22|23801.22|0
1641287550000|2022-01-04 09:12:30|23801.39|23801.39|23802.03|23802.03|23802.03|23802.03|23801.39|23801.39|0
1641287560000|2022-01-04 09:12:40|23801.93|23801.93|23803.56|23803.56|23803.65|23803.65|23801.86|23801.86|0
1641287570000|2022-01-04 09:12:50|23803.67|23803.67|23804.92|23804.92|23804.92|23804.92|23803.67|23803.67|0
1641287580000|2022-01-04 09:13:00|23804.85|23804.85|23804.96|23804.96|23805.29|23805.29|23804.85|23804.85|0
1641287590000|2022-01-04 09:13:10|23805.01|23805.01|23804.99|23804.99|23805.15|23805.15|23804.72|23804.72|0
1641287600000|2022-01-04 09:13:20|23804.84|23804.84|23804.27|23804.27|23805.19|23805.19|23804.27|23804.27|0
1641287610000|2022-01-04 09:13:30|23804.25|23804.25|23803.99|23803.99|23804.35|23804.35|23803.99|23803.99|0
1641287620000|2022-01-04 09:13:40|23804.05|23804.05|23803.97|23803.97|23804.05|23804.05|23803.78|23803.78|0
1641287630000|2022-01-04 09:13:50|23804.05|23804.05|23803.74|23803.74|23804.05|23804.05|23803.74|23803.74|0
1641287640000|2022-01-04 09:14:00|23803.54|23803.54|23802.97|23802.97|23803.54|23803.54|23802.64|23802.64|0
1641287650000|2022-01-04 09:14:10|23803.04|23803.04|23802.97|23802.97|23803.04|23803.04|23802.7|23802.7|0
1641287660000|2022-01-04 09:14:20|23803.04|23803.04|23803.83|23803.83|23803.83|23803.83|23803.04|23803.04|0
1641287670000|2022-01-04 09:14:30|23803.75|23803.75|23803.77|23803.77|23804.04|23804.04|23803.6|23803.6|0
1641287680000|2022-01-04 09:14:40|23803.84|23803.84|23803.17|23803.17|23803.84|23803.84|23803.17|23803.17|0
1641287690000|2022-01-04 09:14:50|23803.25|23803.25|23802.7|23802.7|23803.25|23803.25|23802.55|23802.55|0
1641287700000|2022-01-04 09:15:00|23802.62|23802.62|23803.11|23803.11|23803.17|23803.17|23802.37|23802.37|0
1641287710000|2022-01-04 09:15:10|23803.02|23803.02|23802.02|23802.02|23803.02|23803.02|23801.53|23801.53|0
1641287720000|2022-01-04 09:15:20|23801.93|23801.93|23801.61|23801.61|23801.99|23801.99|23801.61|23801.61|0
1641287730000|2022-01-04 09:15:30|23801.57|23801.57|23801.79|23801.79|23801.89|23801.89|23801.54|23801.54|0
1641287740000|2022-01-04 09:15:40|23801.53|23801.53|23801.28|23801.28|23801.7|23801.7|23800.97|23800.97|0
1641287750000|2022-01-04 09:15:50|23801.34|23801.34|23801.47|23801.47|23801.47|23801.47|23801.24|23801.24|0
1641287760000|2022-01-04 09:16:00|23801.5|23801.5|23801.45|23801.45|23801.58|23801.58|23800.97|23800.97|0
1641287770000|2022-01-04 09:16:10|23801.62|23801.62|23802.27|23802.27|23802.27|23802.27|23801.62|23801.62|0
1641287780000|2022-01-04 09:16:20|23802.12|23802.12|23801.73|23801.73|23802.26|23802.26|23801.25|23801.25|0
1641287790000|2022-01-04 09:16:30|23801.58|23801.58|23802.07|23802.07|23802.09|23802.09|23801.58|23801.58|0
1641287800000|2022-01-04 09:16:40|23801.96|23801.96|23802.35|23802.35|23802.6|23802.6|23801.96|23801.96|0
1641287810000|2022-01-04 09:16:50|23801.99|23801.99|23802.89|23802.89|23802.89|23802.89|23801.89|23801.89|0
1641287820000|2022-01-04 09:17:00|23802.75|23802.75|23803.07|23803.07|23803.07|23803.07|23802.62|23802.62|0
1641287830000|2022-01-04 09:17:10|23803.04|23803.04|23802.89|23802.89|23803.15|23803.15|23802.69|23802.69|0
1641287840000|2022-01-04 09:17:20|23802.81|23802.81|23802.97|23802.97|23803.07|23803.07|23802.74|23802.74|0
1641287850000|2022-01-04 09:17:30|23803.16|23803.16|23802.47|23802.47|23803.16|23803.16|23802.47|23802.47|0
1641287860000|2022-01-04 09:17:40|23802.44|23802.44|23800.45|23800.45|23802.69|23802.69|23800.36|23800.36|0
1641287870000|2022-01-04 09:17:50|23800.56|23800.56|23799.81|23799.81|23800.65|23800.65|23799.77|23799.77|0
1641287880000|2022-01-04 09:18:00|23799.6|23799.6|23799.12|23799.12|23799.66|23799.66|23798.9|23798.9|0
1641287890000|2022-01-04 09:18:10|23799.22|23799.22|23799.29|23799.29|23799.48|23799.48|23799.22|23799.22|0
1641287900000|2022-01-04 09:18:20|23799.15|23799.15|23799.97|23799.97|23799.97|23799.97|23799.08|23799.08|0
1641287910000|2022-01-04 09:18:30|23800.09|23800.09|23799.72|23799.72|23800.09|23800.09|23799.65|23799.65|0
1641287920000|2022-01-04 09:18:40|23799.47|23799.47|23799.1|23799.1|23799.61|23799.61|23799.02|23799.02|0
1641287930000|2022-01-04 09:18:50|23798.99|23798.99|23798.14|23798.14|23798.99|23798.99|23797.96|23797.96|0
1641287940000|2022-01-04 09:19:00|23798.53|23798.53|23798.37|23798.37|23798.83|23798.83|23798.37|23798.37|0
1641287950000|2022-01-04 09:19:10|23798.43|23798.43|23797.49|23797.49|23798.43|23798.43|23797.42|23797.42|0
1641287960000|2022-01-04 09:19:20|23797.26|23797.26|23809.03|23809.03|23809.57|23809.57|23796.93|23796.93|0
1641287970000|2022-01-04 09:19:30|23809.1|23809.1|23808.29|23808.29|23809.1|23809.1|23808.19|23808.19|0
1641287980000|2022-01-04 09:19:40|23808.4|23808.4|23808.28|23808.28|23808.53|23808.53|23808.17|23808.17|0
1641287990000|2022-01-04 09:19:50|23808.19|23808.19|23808.11|23808.11|23808.19|23808.19|23808.08|23808.08|0
1641288000000|2022-01-04 09:20:00|23808.31|23808.31|23807.67|23807.67|23808.35|23808.35|23807.46|23807.46|0
1641288010000|2022-01-04 09:20:10|23807.71|23807.71|23820.72|23820.72|23821.1|23821.1|23807.71|23807.71|0
1641288020000|2022-01-04 09:20:20|23820.81|23820.81|23820.89|23820.89|23820.94|23820.94|23820.5|23820.5|0
1641288030000|2022-01-04 09:20:30|23820.92|23820.92|23821.02|23821.02|23821.26|23821.26|23820.92|23820.92|0
1641288040000|2022-01-04 09:20:40|23820.85|23820.85|23819.57|23819.57|23820.97|23820.97|23819.51|23819.51|0
1641288050000|2022-01-04 09:20:50|23819.39|23819.39|23819.05|23819.05|23819.45|23819.45|23818.91|23818.91|0
1641288060000|2022-01-04 09:21:00|23818.98|23818.98|23818.61|23818.61|23819.27|23819.27|23818.47|23818.47|0
1641288070000|2022-01-04 09:21:10|23818.7|23818.7|23820.7|23820.7|23820.7|23820.7|23818.58|23818.58|0
1641288080000|2022-01-04 09:21:20|23820.74|23820.74|23821.11|23821.11|23821.3|23821.3|23820.74|23820.74|0
1641288090000|2022-01-04 09:21:30|23820.98|23820.98|23820.79|23820.79|23821.11|23821.11|23820.79|23820.79|0
1641288100000|2022-01-04 09:21:40|23820.92|23820.92|23821.01|23821.01|23821.05|23821.05|23820.92|23820.92|0
1641288110000|2022-01-04 09:21:50|23820.92|23820.92|23820.51|23820.51|23820.92|23820.92|23820.4|23820.4|0
1641288120000|2022-01-04 09:22:00|23820.43|23820.43|23819.55|23819.55|23820.43|23820.43|23819.5|23819.5|0
1641288130000|2022-01-04 09:22:10|23819.48|23819.48|23819.16|23819.16|23819.48|23819.48|23818.94|23818.94|0
1641288140000|2022-01-04 09:22:20|23819.31|23819.31|23819.57|23819.57|23819.57|23819.57|23819.17|23819.17|0
1641288150000|2022-01-04 09:22:30|23819.43|23819.43|23819.76|23819.76|23819.83|23819.83|23819.21|23819.21|0
1641288160000|2022-01-04 09:22:40|23819.84|23819.84|23818.43|23818.43|23819.84|23819.84|23818.34|23818.34|0
1641288170000|2022-01-04 09:22:50|23818.38|23818.38|23819.56|23819.56|23819.56|23819.56|23818.26|23818.26|0
1641288180000|2022-01-04 09:23:00|23819.99|23819.99|23820.76|23820.76|23820.76|23820.76|23819.6|23819.6|0
1641288190000|2022-01-04 09:23:10|23820.69|23820.69|23821.23|23821.23|23821.26|23821.26|23820.69|23820.69|0
1641288200000|2022-01-04 09:23:20|23821.26|23821.26|23820.82|23820.82|23821.41|23821.41|23820.82|23820.82|0
1641288210000|2022-01-04 09:23:30|23820.75|23820.75|23820.94|23820.94|23820.94|23820.94|23820.53|23820.53|0
1641288220000|2022-01-04 09:23:40|23820.36|23820.36|23820.45|23820.45|23820.88|23820.88|23820.36|23820.36|0
1641288230000|2022-01-04 09:23:50|23820.59|23820.59|23819.98|23819.98|23820.59|23820.59|23819.61|23819.61|0
1641288240000|2022-01-04 09:24:00|23819.78|23819.78|23819.8|23819.8|23819.8|23819.8|23819.06|23819.06|0
1641288250000|2022-01-04 09:24:10|23819.62|23819.62|23819.53|23819.53|23819.67|23819.67|23819.25|23819.25|0
1641288260000|2022-01-04 09:24:20|23819.31|23819.31|23818.75|23818.75|23819.31|23819.31|23818.61|23818.61|0
1641288270000|2022-01-04 09:24:30|23818.73|23818.73|23818.61|23818.61|23818.87|23818.87|23818.35|23818.35|0
1641288280000|2022-01-04 09:24:40|23818.48|23818.48|23818.45|23818.45|23818.8|23818.8|23817.92|23817.92|0
1641288290000|2022-01-04 09:24:50|23818.25|23818.25|23818.5|23818.5|23818.71|23818.71|23818.13|23818.13|0
1641288300000|2022-01-04 09:25:00|23818.56|23818.56|23819.35|23819.35|23819.4|23819.4|23818.54|23818.54|0
1641288310000|2022-01-04 09:25:10|23819.41|23819.41|23819.52|23819.52|23819.55|23819.55|23819.19|23819.19|0
1641288320000|2022-01-04 09:25:20|23819.39|23819.39|23819.04|23819.04|23819.39|23819.39|23819|23819|0
1641288330000|2022-01-04 09:25:30|23818.93|23818.93|23818.3|23818.3|23818.93|23818.93|23818.3|23818.3|0
1641288340000|2022-01-04 09:25:40|23818.25|23818.25|23817.92|23817.92|23818.25|23818.25|23817.82|23817.82|0
1641288350000|2022-01-04 09:25:50|23817.98|23817.98|23817.88|23817.88|23818.09|23818.09|23817.5|23817.5|0
1641288360000|2022-01-04 09:26:00|23817.82|23817.82|23818.38|23818.38|23818.54|23818.54|23817.82|23817.82|0
1641288370000|2022-01-04 09:26:10|23818.44|23818.44|23819.3|23819.3|23819.3|23819.3|23818.44|23818.44|0
1641288380000|2022-01-04 09:26:20|23819.1|23819.1|23818.81|23818.81|23819.1|23819.1|23818.56|23818.56|0
1641288390000|2022-01-04 09:26:30|23818.85|23818.85|23819.07|23819.07|23819.15|23819.15|23818.77|23818.77|0
1641288400000|2022-01-04 09:26:40|23819.44|23819.44|23819.62|23819.62|23819.62|23819.62|23819.25|23819.25|0
1641288410000|2022-01-04 09:26:50|23819.56|23819.56|23819.68|23819.68|23819.68|23819.68|23819.46|23819.46|0
1641288420000|2022-01-04 09:27:00|23819.61|23819.61|23820.63|23820.63|23820.63|23820.63|23819.54|23819.54|0
1641288430000|2022-01-04 09:27:10|23820.86|23820.86|23821.38|23821.38|23821.38|23821.38|23820.7|23820.7|0
1641288440000|2022-01-04 09:27:20|23821.46|23821.46|23821.85|23821.85|23821.85|23821.85|23821.34|23821.34|0
1641288450000|2022-01-04 09:27:30|23821.96|23821.96|23821.71|23821.71|23821.96|23821.96|23821.71|23821.71|0
1641288460000|2022-01-04 09:27:40|23821.73|23821.73|23821.03|23821.03|23821.73|23821.73|23821.03|23821.03|0
1641288470000|2022-01-04 09:27:50|23820.94|23820.94|23820.57|23820.57|23820.94|23820.94|23820.57|23820.57|0
1641288480000|2022-01-04 09:28:00|23820.54|23820.54|23820.17|23820.17|23820.68|23820.68|23820.17|23820.17|0
1641288490000|2022-01-04 09:28:10|23820.31|23820.31|23819.29|23819.29|23820.65|23820.65|23819.29|23819.29|0
1641288500000|2022-01-04 09:28:20|23819.22|23819.22|23819.93|23819.93|23820.41|23820.41|23819.22|23819.22|0
1641288510000|2022-01-04 09:28:30|23820.12|23820.12|23820.22|23820.22|23820.65|23820.65|23820.08|23820.08|0
1641288520000|2022-01-04 09:28:40|23820.16|23820.16|23819.45|23819.45|23820.24|23820.24|23819.34|23819.34|0
1641288530000|2022-01-04 09:28:50|23819.49|23819.49|23818.91|23818.91|23819.69|23819.69|23818.79|23818.79|0
1641288540000|2022-01-04 09:29:00|23818.96|23818.96|23818.85|23818.85|23819.09|23819.09|23818.73|23818.73|0
1641288550000|2022-01-04 09:29:10|23818.71|23818.71|23818.49|23818.49|23818.93|23818.93|23818.49|23818.49|0
1641288560000|2022-01-04 09:29:20|23818.56|23818.56|23817.92|23817.92|23818.56|23818.56|23817.7|23817.7|0
1641288570000|2022-01-04 09:29:30|23817.98|23817.98|23816.85|23816.85|23817.98|23817.98|23816.77|23816.77|0
1641288580000|2022-01-04 09:29:40|23816.77|23816.77|23817.14|23817.14|23817.22|23817.22|23816.58|23816.58|0
1641288590000|2022-01-04 09:29:50|23817.03|23817.03|23816.66|23816.66|23817.12|23817.12|23816.66|23816.66|0
1641288600000|2022-01-04 09:30:00|23816.73|23816.73|23817.45|23817.45|23817.62|23817.62|23816.59|23816.59|0
1641288610000|2022-01-04 09:30:10|23817.72|23817.72|23818.17|23818.17|23818.17|23818.17|23817.72|23817.72|0
1641288620000|2022-01-04 09:30:20|23818.12|23818.12|23817.78|23817.78|23818.16|23818.16|23817.33|23817.33|0
1641288630000|2022-01-04 09:30:30|23817.84|23817.84|23818.14|23818.14|23818.51|23818.51|23817.84|23817.84|0
1641288640000|2022-01-04 09:30:40|23818.22|23818.22|23817.98|23817.98|23818.22|23818.22|23817.88|23817.88|0
1641288650000|2022-01-04 09:30:50|23818.39|23818.39|23818.57|23818.57|23818.57|23818.57|23818.32|23818.32|0
1641288660000|2022-01-04 09:31:00|23818.48|23818.48|23817.24|23817.24|23818.73|23818.73|23817.24|23817.24|0
1641288670000|2022-01-04 09:31:10|23817.36|23817.36|23817.47|23817.47|23817.58|23817.58|23817.36|23817.36|0
1641288680000|2022-01-04 09:31:20|23817.42|23817.42|23816.76|23816.76|23817.42|23817.42|23816.57|23816.57|0
1641288690000|2022-01-04 09:31:30|23816.7|23816.7|23816.49|23816.49|23816.92|23816.92|23816.49|23816.49|0
1641288700000|2022-01-04 09:31:40|23816.61|23816.61|23816.93|23816.93|23817.16|23817.16|23816.61|23816.61|0
1641288710000|2022-01-04 09:31:50|23816.88|23816.88|23817.25|23817.25|23817.25|23817.25|23816.88|23816.88|0
1641288720000|2022-01-04 09:32:00|23817.31|23817.31|23817.45|23817.45|23817.63|23817.63|23817.16|23817.16|0
1641288730000|2022-01-04 09:32:10|23817.35|23817.35|23816.99|23816.99|23817.35|23817.35|23816.99|23816.99|0
1641288740000|2022-01-04 09:32:20|23817.04|23817.04|23815.59|23815.59|23817.04|23817.04|23815.59|23815.59|0
1641288750000|2022-01-04 09:32:30|23815.64|23815.64|23815.58|23815.58|23815.73|23815.73|23815.37|23815.37|0
1641288760000|2022-01-04 09:32:40|23815.52|23815.52|23814.13|23814.13|23815.52|23815.52|23814.07|23814.07|0
1641288770000|2022-01-04 09:32:50|23813.92|23813.92|23813.95|23813.95|23814.09|23814.09|23813.66|23813.66|0
1641288780000|2022-01-04 09:33:00|23813.52|23813.52|23813.42|23813.42|23813.52|23813.52|23813.25|23813.25|0
1641288790000|2022-01-04 09:33:10|23813.52|23813.52|23813.39|23813.39|23813.6|23813.6|23813.32|23813.32|0
1641288800000|2022-01-04 09:33:20|23813.42|23813.42|23812.56|23812.56|23813.5|23813.5|23812.56|23812.56|0
1641288810000|2022-01-04 09:33:30|23812.59|23812.59|23812.49|23812.49|23812.69|23812.69|23812.49|23812.49|0
1641288820000|2022-01-04 09:33:40|23812.43|23812.43|23811.4|23811.4|23812.56|23812.56|23811.4|23811.4|0
1641288830000|2022-01-04 09:33:50|23811.49|23811.49|23810.71|23810.71|23811.57|23811.57|23810.71|23810.71|0
1641288840000|2022-01-04 09:34:00|23810.64|23810.64|23811.22|23811.22|23811.33|23811.33|23810.38|23810.38|0
1641288850000|2022-01-04 09:34:10|23811.17|23811.17|23812.36|23812.36|23812.49|23812.49|23811.17|23811.17|0
1641288860000|2022-01-04 09:34:20|23812.49|23812.49|23812.53|23812.53|23812.83|23812.83|23812.49|23812.49|0
1641288870000|2022-01-04 09:34:30|23812.4|23812.4|23811.91|23811.91|23812.47|23812.47|23811.81|23811.81|0
1641288880000|2022-01-04 09:34:40|23811.82|23811.82|23811.18|23811.18|23811.82|23811.82|23811.1|23811.1|0
1641288890000|2022-01-04 09:34:50|23811.25|23811.25|23810.75|23810.75|23811.25|23811.25|23810.57|23810.57|0
1641288900000|2022-01-04 09:35:00|23810.68|23810.68|23814.26|23814.26|23814.26|23814.26|23809.7|23809.7|0
1641288910000|2022-01-04 09:35:10|23814.41|23814.41|23815.16|23815.16|23815.16|23815.16|23814.09|23814.09|0
1641288920000|2022-01-04 09:35:20|23814.89|23814.89|23814.59|23814.59|23814.89|23814.89|23814.52|23814.52|0
1641288930000|2022-01-04 09:35:30|23814.08|23814.08|23814|23814|23814.5|23814.5|23813.81|23813.81|0
1641288940000|2022-01-04 09:35:40|23813.97|23813.97|23820.75|23820.75|23820.75|23820.75|23813.97|23813.97|0
1641288950000|2022-01-04 09:35:50|23820.87|23820.87|23822.5|23822.5|23822.62|23822.62|23820.87|23820.87|0
1641288960000|2022-01-04 09:36:00|23822.58|23822.58|23823.23|23823.23|23823.69|23823.69|23822.58|23822.58|0
1641288970000|2022-01-04 09:36:10|23823.12|23823.12|23821.89|23821.89|23823.12|23823.12|23821.89|23821.89|0
1641288980000|2022-01-04 09:36:20|23822|23822|23821.41|23821.41|23822.23|23822.23|23821.41|23821.41|0
1641288990000|2022-01-04 09:36:30|23821.39|23821.39|23821.25|23821.25|23821.77|23821.77|23821.25|23821.25|0
1641289000000|2022-01-04 09:36:40|23821.19|23821.19|23823.66|23823.66|23824.11|23824.11|23821.19|23821.19|0
1641289010000|2022-01-04 09:36:50|23823.79|23823.79|23822.79|23822.79|23823.84|23823.84|23822.79|23822.79|0
1641289020000|2022-01-04 09:37:00|23823.02|23823.02|23821.97|23821.97|23823.13|23823.13|23821.97|23821.97|0
1641289030000|2022-01-04 09:37:10|23821.85|23821.85|23822.19|23822.19|23822.3|23822.3|23821.85|23821.85|0
1641289040000|2022-01-04 09:37:20|23822.14|23822.14|23822.32|23822.32|23822.32|23822.32|23821.87|23821.87|0
1641289050000|2022-01-04 09:37:30|23822.11|23822.11|23822.96|23822.96|23822.96|23822.96|23822.11|23822.11|0
1641289060000|2022-01-04 09:37:40|23822.87|23822.87|23822.36|23822.36|23822.87|23822.87|23822.36|23822.36|0
1641289070000|2022-01-04 09:37:50|23822.25|23822.25|23821.87|23821.87|23822.25|23822.25|23821.87|23821.87|0
1641289080000|2022-01-04 09:38:00|23821.66|23821.66|23821.61|23821.61|23822.05|23822.05|23821.4|23821.4|0
1641289090000|2022-01-04 09:38:10|23821.76|23821.76|23822.22|23822.22|23822.22|23822.22|23821.56|23821.56|0
1641289100000|2022-01-04 09:38:20|23821.99|23821.99|23823.05|23823.05|23823.05|23823.05|23821.99|23821.99|0
1641289110000|2022-01-04 09:38:30|23822.93|23822.93|23824.01|23824.01|23824.01|23824.01|23822.79|23822.79|0
1641289120000|2022-01-04 09:38:40|23824.07|23824.07|23826.7|23826.7|23826.88|23826.88|23824.07|23824.07|0
1641289130000|2022-01-04 09:38:50|23826.85|23826.85|23826.5|23826.5|23827.25|23827.25|23826.5|23826.5|0
1641289140000|2022-01-04 09:39:00|23826.44|23826.44|23826.97|23826.97|23827.47|23827.47|23826.44|23826.44|0
1641289150000|2022-01-04 09:39:10|23826.83|23826.83|23828.04|23828.04|23828.14|23828.14|23826.81|23826.81|0
1641289160000|2022-01-04 09:39:20|23828.07|23828.07|23828.06|23828.06|23828.42|23828.42|23828.06|23828.06|0
1641289170000|2022-01-04 09:39:30|23828.11|23828.11|23828.39|23828.39|23828.39|23828.39|23827.87|23827.87|0
1641289180000|2022-01-04 09:39:40|23828.49|23828.49|23829.31|23829.31|23829.31|23829.31|23828.49|23828.49|0
1641289190000|2022-01-04 09:39:50|23829.37|23829.37|23828.95|23828.95|23829.37|23829.37|23828.88|23828.88|0
1641289200000|2022-01-04 09:40:00|23829.15|23829.15|23829.55|23829.55|23829.61|23829.61|23829.15|23829.15|0
1641289210000|2022-01-04 09:40:10|23829.48|23829.48|23829.19|23829.19|23829.69|23829.69|23829.19|23829.19|0
1641289220000|2022-01-04 09:40:20|23829.16|23829.16|23828.15|23828.15|23829.34|23829.34|23828.15|23828.15|0
1641289230000|2022-01-04 09:40:30|23827.9|23827.9|23826.88|23826.88|23827.9|23827.9|23826.88|23826.88|0
1641289240000|2022-01-04 09:40:40|23826.84|23826.84|23826.41|23826.41|23826.84|23826.84|23826.29|23826.29|0
1641289250000|2022-01-04 09:40:50|23826.33|23826.33|23826.63|23826.63|23826.7|23826.7|23826.33|23826.33|0
1641289260000|2022-01-04 09:41:00|23826.77|23826.77|23826.47|23826.47|23826.77|23826.77|23826.1|23826.1|0
1641289270000|2022-01-04 09:41:10|23826.28|23826.28|23825.63|23825.63|23826.4|23826.4|23825.63|23825.63|0
1641289280000|2022-01-04 09:41:20|23825.55|23825.55|23825.18|23825.18|23825.62|23825.62|23825.07|23825.07|0
1641289290000|2022-01-04 09:41:30|23825.21|23825.21|23825.34|23825.34|23825.34|23825.34|23825.21|23825.21|0
1641289300000|2022-01-04 09:41:40|23825.22|23825.22|23824.64|23824.64|23825.22|23825.22|23824.64|23824.64|0
1641289310000|2022-01-04 09:41:50|23824.69|23824.69|23824.64|23824.64|23824.69|23824.69|23824.36|23824.36|0
1641289320000|2022-01-04 09:42:00|23824.56|23824.56|23825.09|23825.09|23825.15|23825.15|23824.26|23824.26|0
1641289330000|2022-01-04 09:42:10|23825.19|23825.19|23825.65|23825.65|23825.65|23825.65|23824.9|23824.9|0
1641289340000|2022-01-04 09:42:20|23825.78|23825.78|23825.95|23825.95|23825.95|23825.95|23825.72|23825.72|0
1641289350000|2022-01-04 09:42:30|23825.82|23825.82|23825.15|23825.15|23826.16|23826.16|23825.15|23825.15|0
1641289360000|2022-01-04 09:42:40|23825.19|23825.19|23825.1|23825.1|23825.28|23825.28|23824.78|23824.78|0
1641289370000|2022-01-04 09:42:50|23824.96|23824.96|23824.47|23824.47|23825.23|23825.23|23824.47|23824.47|0
1641289380000|2022-01-04 09:43:00|23824.24|23824.24|23823.6|23823.6|23824.31|23824.31|23823.6|23823.6|0
1641289390000|2022-01-04 09:43:10|23823.44|23823.44|23822.92|23822.92|23823.45|23823.45|23822.86|23822.86|0
1641289400000|2022-01-04 09:43:20|23822.81|23822.81|23821.99|23821.99|23822.81|23822.81|23821.99|23821.99|0
1641289410000|2022-01-04 09:43:30|23821.86|23821.86|23822.09|23822.09|23822.27|23822.27|23821.72|23821.72|0
1641289420000|2022-01-04 09:43:40|23821.97|23821.97|23821.68|23821.68|23821.97|23821.97|23821.68|23821.68|0
1641289430000|2022-01-04 09:43:50|23821.71|23821.71|23820.33|23820.33|23821.71|23821.71|23820.25|23820.25|0
1641289440000|2022-01-04 09:44:00|23820.28|23820.28|23819.57|23819.57|23820.28|23820.28|23819.57|23819.57|0
1641289450000|2022-01-04 09:44:10|23819.46|23819.46|23818.71|23818.71|23819.46|23819.46|23818.5|23818.5|0
1641289460000|2022-01-04 09:44:20|23818.77|23818.77|23819.53|23819.53|23819.53|23819.53|23818.66|23818.66|0
1641289470000|2022-01-04 09:44:30|23819.46|23819.46|23819.94|23819.94|23820.05|23820.05|23819.46|23819.46|0
1641289480000|2022-01-04 09:44:40|23819.88|23819.88|23820.37|23820.37|23820.6|23820.6|23819.88|23819.88|0
1641289490000|2022-01-04 09:44:50|23820.45|23820.45|23820.89|23820.89|23820.98|23820.98|23820.45|23820.45|0
1641289500000|2022-01-04 09:45:00|23820.98|23820.98|23821.19|23821.19|23821.5|23821.5|23820.98|23820.98|0
1641289510000|2022-01-04 09:45:10|23821.25|23821.25|23821.41|23821.41|23821.7|23821.7|23821.06|23821.06|0
1641289520000|2022-01-04 09:45:20|23821.31|23821.31|23820.73|23820.73|23821.31|23821.31|23820.53|23820.53|0
1641289530000|2022-01-04 09:45:30|23820.82|23820.82|23820.45|23820.45|23821.15|23821.15|23820.45|23820.45|0
1641289540000|2022-01-04 09:45:40|23820.69|23820.69|23821.19|23821.19|23821.49|23821.49|23820.49|23820.49|0
1641289550000|2022-01-04 09:45:50|23821.25|23821.25|23820.38|23820.38|23821.36|23821.36|23820.38|23820.38|0
1641289560000|2022-01-04 09:46:00|23820.32|23820.32|23819.3|23819.3|23820.32|23820.32|23819.24|23819.24|0
1641289570000|2022-01-04 09:46:10|23819.03|23819.03|23819.96|23819.96|23819.96|23819.96|23819.03|23819.03|0
1641289580000|2022-01-04 09:46:20|23820.01|23820.01|23820.76|23820.76|23820.76|23820.76|23819.77|23819.77|0
1641289590000|2022-01-04 09:46:30|23820.64|23820.64|23821.3|23821.3|23821.3|23821.3|23820.64|23820.64|0
1641289600000|2022-01-04 09:46:40|23821.17|23821.17|23822.35|23822.35|23822.35|23822.35|23820.95|23820.95|0
1641289610000|2022-01-04 09:46:50|23822.46|23822.46|23823.31|23823.31|23823.31|23823.31|23822.28|23822.28|0
1641289620000|2022-01-04 09:47:00|23823.39|23823.39|23824.06|23824.06|23824.19|23824.19|23823.21|23823.21|0
1641289630000|2022-01-04 09:47:10|23824.01|23824.01|23823.9|23823.9|23824.01|23824.01|23823.71|23823.71|0
1641289640000|2022-01-04 09:47:20|23823.79|23823.79|23825.16|23825.16|23825.2|23825.2|23823.38|23823.38|0
1641289650000|2022-01-04 09:47:30|23825.44|23825.44|23826.14|23826.14|23826.43|23826.43|23825.4|23825.4|0
1641289660000|2022-01-04 09:47:40|23826.05|23826.05|23825.8|23825.8|23826.09|23826.09|23825.75|23825.75|0
1641289670000|2022-01-04 09:47:50|23825.74|23825.74|23826.26|23826.26|23826.34|23826.34|23825.68|23825.68|0
1641289680000|2022-01-04 09:48:00|23826.33|23826.33|23826.87|23826.87|23827.12|23827.12|23826.33|23826.33|0
1641289690000|2022-01-04 09:48:10|23826.81|23826.81|23827.21|23827.21|23827.27|23827.27|23826.81|23826.81|0
1641289700000|2022-01-04 09:48:20|23827.25|23827.25|23827.5|23827.5|23827.5|23827.5|23826.94|23826.94|0
1641289710000|2022-01-04 09:48:30|23827.41|23827.41|23827.19|23827.19|23827.45|23827.45|23827.14|23827.14|0
1641289720000|2022-01-04 09:48:40|23827.13|23827.13|23827.2|23827.2|23827.2|23827.2|23827.02|23827.02|0
1641289730000|2022-01-04 09:48:50|23827.32|23827.32|23827.82|23827.82|23827.9|23827.9|23827.32|23827.32|0
1641289740000|2022-01-04 09:49:00|23827.93|23827.93|23828.41|23828.41|23828.63|23828.63|23827.79|23827.79|0
1641289750000|2022-01-04 09:49:10|23828.37|23828.37|23828.32|23828.32|23828.37|23828.37|23827.78|23827.78|0
1641289760000|2022-01-04 09:49:20|23828.42|23828.42|23828.78|23828.78|23828.78|23828.78|23828.21|23828.21|0
1641289770000|2022-01-04 09:49:30|23828.91|23828.91|23828.14|23828.14|23829.11|23829.11|23828.08|23828.08|0
1641289780000|2022-01-04 09:49:40|23828.03|23828.03|23829.22|23829.22|23829.22|23829.22|23828.03|23828.03|0
1641289790000|2022-01-04 09:49:50|23829.13|23829.13|23830.06|23830.06|23830.06|23830.06|23829.13|23829.13|0
1641289800000|2022-01-04 09:50:00|23830.22|23830.22|23830.44|23830.44|23830.92|23830.92|23830.22|23830.22|0
1641289810000|2022-01-04 09:50:10|23830.56|23830.56|23831.67|23831.67|23831.79|23831.79|23830.29|23830.29|0
1641289820000|2022-01-04 09:50:20|23831.8|23831.8|23832.67|23832.67|23832.67|23832.67|23831.74|23831.74|0
1641289830000|2022-01-04 09:50:30|23832.58|23832.58|23833.65|23833.65|23833.65|23833.65|23832.58|23832.58|0
1641289840000|2022-01-04 09:50:40|23833.59|23833.59|23835.31|23835.31|23835.37|23835.37|23833.59|23833.59|0
1641289850000|2022-01-04 09:50:50|23835.52|23835.52|23837.15|23837.15|23837.15|23837.15|23835.52|23835.52|0
1641289860000|2022-01-04 09:51:00|23837.08|23837.08|23837.63|23837.63|23838.23|23838.23|23837.08|23837.08|0
1641289870000|2022-01-04 09:51:10|23837.7|23837.7|23838.65|23838.65|23838.65|23838.65|23837.28|23837.28|0
1641289880000|2022-01-04 09:51:20|23838.72|23838.72|23839.72|23839.72|23839.72|23839.72|23838.72|23838.72|0
1641289890000|2022-01-04 09:51:30|23839.66|23839.66|23840.92|23840.92|23840.92|23840.92|23839.66|23839.66|0
1641289900000|2022-01-04 09:51:40|23841.04|23841.04|23842.6|23842.6|23842.6|23842.6|23841.04|23841.04|0
1641289910000|2022-01-04 09:51:50|23842.48|23842.48|23843.53|23843.53|23843.59|23843.59|23842.27|23842.27|0
1641289920000|2022-01-04 09:52:00|23843.64|23843.64|23844.07|23844.07|23844.07|23844.07|23843.64|23843.64|0
1641289930000|2022-01-04 09:52:10|23844.01|23844.01|23844.29|23844.29|23844.43|23844.43|23844.01|23844.01|0
1641289940000|2022-01-04 09:52:20|23844.4|23844.4|23844.56|23844.56|23844.58|23844.58|23844.25|23844.25|0
1641289950000|2022-01-04 09:52:30|23844.67|23844.67|23845.07|23845.07|23845.26|23845.26|23844.47|23844.47|0
1641289960000|2022-01-04 09:52:40|23845.47|23845.47|23845.82|23845.82|23845.89|23845.89|23845.47|23845.47|0
1641289970000|2022-01-04 09:52:50|23846.01|23846.01|23846.25|23846.25|23846.44|23846.44|23845.95|23845.95|0
1641289980000|2022-01-04 09:53:00|23846.29|23846.29|23845.87|23845.87|23846.29|23846.29|23845.51|23845.51|0
1641289990000|2022-01-04 09:53:10|23845.95|23845.95|23846.34|23846.34|23846.34|23846.34|23845.6|23845.6|0
1641290000000|2022-01-04 09:53:20|23846.25|23846.25|23845.6|23845.6|23846.25|23846.25|23845.55|23845.55|0
1641290010000|2022-01-04 09:53:30|23845.55|23845.55|23845.12|23845.12|23845.61|23845.61|23845.12|23845.12|0
1641290020000|2022-01-04 09:53:40|23845.18|23845.18|23845.74|23845.74|23845.75|23845.75|23845.18|23845.18|0
1641290030000|2022-01-04 09:53:50|23845.83|23845.83|23846.36|23846.36|23846.4|23846.4|23845.83|23845.83|0
1641290040000|2022-01-04 09:54:00|23846.25|23846.25|23846.77|23846.77|23847.19|23847.19|23846.15|23846.15|0
1641290050000|2022-01-04 09:54:10|23846.61|23846.61|23846.58|23846.58|23846.67|23846.67|23846.4|23846.4|0
1641290060000|2022-01-04 09:54:20|23846.51|23846.51|23846.99|23846.99|23847.08|23847.08|23846.33|23846.33|0
1641290070000|2022-01-04 09:54:30|23847.03|23847.03|23847.14|23847.14|23847.23|23847.23|23846.87|23846.87|0
1641290080000|2022-01-04 09:54:40|23847.17|23847.17|23846.83|23846.83|23847.36|23847.36|23846.83|23846.83|0
1641290090000|2022-01-04 09:54:50|23846.73|23846.73|23847.1|23847.1|23847.1|23847.1|23846.57|23846.57|0
1641290100000|2022-01-04 09:55:00|23847.03|23847.03|23847.49|23847.49|23847.68|23847.68|23847.02|23847.02|0
1641290110000|2022-01-04 09:55:10|23847.34|23847.34|23848.05|23848.05|23848.05|23848.05|23847.28|23847.28|0
1641290120000|2022-01-04 09:55:20|23847.98|23847.98|23847.72|23847.72|23848.2|23848.2|23847.72|23847.72|0
1641290130000|2022-01-04 09:55:30|23847.75|23847.75|23846.59|23846.59|23847.82|23847.82|23846.59|23846.59|0
1641290140000|2022-01-04 09:55:40|23846.57|23846.57|23846.47|23846.47|23846.86|23846.86|23846.45|23846.45|0
1641290150000|2022-01-04 09:55:50|23846.54|23846.54|23846.71|23846.71|23846.74|23846.74|23846.42|23846.42|0
1641290160000|2022-01-04 09:56:00|23846.82|23846.82|23848.62|23848.62|23848.8|23848.8|23846.82|23846.82|0
1641290170000|2022-01-04 09:56:10|23848.68|23848.68|23848.55|23848.55|23848.73|23848.73|23848.55|23848.55|0
1641290180000|2022-01-04 09:56:20|23848.47|23848.47|23849.38|23849.38|23849.38|23849.38|23847.97|23847.97|0
1641290190000|2022-01-04 09:56:30|23849.36|23849.36|23848.72|23848.72|23849.48|23849.48|23848.72|23848.72|0
1641290200000|2022-01-04 09:56:40|23848.66|23848.66|23849.3|23849.3|23849.35|23849.35|23848.59|23848.59|0
1641290210000|2022-01-04 09:56:50|23849.46|23849.46|23849.86|23849.86|23850.12|23850.12|23849.46|23849.46|0
1641290220000|2022-01-04 09:57:00|23849.93|23849.93|23847.6|23847.6|23850.01|23850.01|23847.6|23847.6|0
1641290230000|2022-01-04 09:57:10|23847.54|23847.54|23847.72|23847.72|23847.72|23847.72|23847.07|23847.07|0
1641290240000|2022-01-04 09:57:20|23847.79|23847.79|23847.09|23847.09|23848.16|23848.16|23846.91|23846.91|0
1641290250000|2022-01-04 09:57:30|23846.92|23846.92|23845.13|23845.13|23846.92|23846.92|23845.03|23845.03|0
1641290260000|2022-01-04 09:57:40|23845.07|23845.07|23844.99|23844.99|23845.07|23845.07|23844.63|23844.63|0
1641290270000|2022-01-04 09:57:50|23845.04|23845.04|23845.46|23845.46|23845.61|23845.61|23845.04|23845.04|0
1641290280000|2022-01-04 09:58:00|23845.53|23845.53|23845.58|23845.58|23845.79|23845.79|23845.44|23845.44|0
1641290290000|2022-01-04 09:58:10|23845.62|23845.62|23845.66|23845.66|23845.74|23845.74|23845.48|23845.48|0
1641290300000|2022-01-04 09:58:20|23845.82|23845.82|23845.9|23845.9|23846|23846|23845.62|23845.62|0
1641290310000|2022-01-04 09:58:30|23845.99|23845.99|23846.78|23846.78|23846.78|23846.78|23845.99|23845.99|0
1641290320000|2022-01-04 09:58:40|23846.63|23846.63|23845.81|23845.81|23846.73|23846.73|23845.79|23845.79|0
1641290330000|2022-01-04 09:58:50|23845.75|23845.75|23847.66|23847.66|23847.82|23847.82|23845.56|23845.56|0
1641290340000|2022-01-04 09:59:00|23847.6|23847.6|23848.29|23848.29|23848.29|23848.29|23847.43|23847.43|0
1641290350000|2022-01-04 09:59:10|23848.25|23848.25|23849.32|23849.32|23849.44|23849.44|23848.18|23848.18|0
1641290360000|2022-01-04 09:59:20|23849.27|23849.27|23850.63|23850.63|23850.63|23850.63|23849.27|23849.27|0
1641290370000|2022-01-04 09:59:30|23850.7|23850.7|23850.64|23850.64|23851.19|23851.19|23850.64|23850.64|0
1641290380000|2022-01-04 09:59:40|23850.58|23850.58|23850.3|23850.3|23850.71|23850.71|23849.97|23849.97|0
1641290390000|2022-01-04 09:59:50|23850.38|23850.38|23850.05|23850.05|23850.7|23850.7|23849.64|23849.64|0
1641290400000|2022-01-04 10:00:00|23850.26|23850.26|23852.98|23852.98|23853.09|23853.09|23850.07|23850.07|0
1641290410000|2022-01-04 10:00:10|23853.14|23853.14|23852.84|23852.84|23853.38|23853.38|23852.78|23852.78|0
1641290420000|2022-01-04 10:00:20|23852.79|23852.79|23853.38|23853.38|23853.57|23853.57|23852.72|23852.72|0
1641290430000|2022-01-04 10:00:30|23853.31|23853.31|23853.47|23853.47|23853.55|23853.55|23853.09|23853.09|0
1641290440000|2022-01-04 10:00:40|23853.35|23853.35|23853.06|23853.06|23853.47|23853.47|23853.06|23853.06|0
1641290450000|2022-01-04 10:00:50|23853.13|23853.13|23853.18|23853.18|23853.39|23853.39|23853.13|23853.13|0
1641290460000|2022-01-04 10:01:00|23853.25|23853.25|23852.29|23852.29|23853.25|23853.25|23852.29|23852.29|0
1641290470000|2022-01-04 10:01:10|23852.4|23852.4|23852.84|23852.84|23853.12|23853.12|23852.4|23852.4|0
1641290480000|2022-01-04 10:01:20|23852.78|23852.78|23852.55|23852.55|23853.16|23853.16|23852.52|23852.52|0
1641290490000|2022-01-04 10:01:30|23852.65|23852.65|23852.86|23852.86|23853.47|23853.47|23852.65|23852.65|0
1641290500000|2022-01-04 10:01:40|23852.79|23852.79|23853.21|23853.21|23853.29|23853.29|23852.52|23852.52|0
1641290510000|2022-01-04 10:01:50|23853.25|23853.25|23853.25|23853.25|23853.48|23853.48|23853.23|23853.23|0
1641290520000|2022-01-04 10:02:00|23853.21|23853.21|23853.37|23853.37|23853.66|23853.66|23853.14|23853.14|0
1641290530000|2022-01-04 10:02:10|23853.29|23853.29|23853.41|23853.41|23853.79|23853.79|23853.29|23853.29|0
1641290540000|2022-01-04 10:02:20|23853.62|23853.62|23851.78|23851.78|23854.52|23854.52|23851.78|23851.78|0
1641290550000|2022-01-04 10:02:30|23851.92|23851.92|23852.07|23852.07|23852.07|23852.07|23851.62|23851.62|0
1641290560000|2022-01-04 10:02:40|23852|23852|23851.9|23851.9|23852|23852|23851.85|23851.85|0
1641290570000|2022-01-04 10:02:50|23851.81|23851.81|23852.15|23852.15|23852.15|23852.15|23851.6|23851.6|0
1641290580000|2022-01-04 10:03:00|23852.02|23852.02|23852.95|23852.95|23853.17|23853.17|23851.87|23851.87|0
1641290590000|2022-01-04 10:03:10|23852.89|23852.89|23853.33|23853.33|23853.33|23853.33|23852.89|23852.89|0
1641290600000|2022-01-04 10:03:20|23853.24|23853.24|23853.24|23853.24|23853.25|23853.25|23852.89|23852.89|0
1641290610000|2022-01-04 10:03:30|23853.17|23853.17|23853.31|23853.31|23853.42|23853.42|23853.07|23853.07|0
1641290620000|2022-01-04 10:03:40|23853.24|23853.24|23853.18|23853.18|23853.28|23853.28|23853.15|23853.15|0
1641290630000|2022-01-04 10:03:50|23853.12|23853.12|23852.72|23852.72|23853.12|23853.12|23852.69|23852.69|0
1641290640000|2022-01-04 10:04:00|23852.78|23852.78|23853.71|23853.71|23853.71|23853.71|23852.78|23852.78|0
1641290650000|2022-01-04 10:04:10|23853.76|23853.76|23853.75|23853.75|23853.76|23853.76|23853.47|23853.47|0
1641290660000|2022-01-04 10:04:20|23853.68|23853.68|23854.64|23854.64|23854.64|23854.64|23853.58|23853.58|0
1641290670000|2022-01-04 10:04:30|23854.73|23854.73|23854.98|23854.98|23855.22|23855.22|23854.72|23854.72|0
1641290680000|2022-01-04 10:04:40|23854.94|23854.94|23854.98|23854.98|23855.15|23855.15|23854.89|23854.89|0
1641290690000|2022-01-04 10:04:50|23855.12|23855.12|23854.54|23854.54|23855.12|23855.12|23854.38|23854.38|0
1641290700000|2022-01-04 10:05:00|23854.45|23854.45|23853.82|23853.82|23854.49|23854.49|23853.75|23853.75|0
1641290710000|2022-01-04 10:05:10|23853.63|23853.63|23853.18|23853.18|23854.01|23854.01|23853.09|23853.09|0
1641290720000|2022-01-04 10:05:20|23853.12|23853.12|23852.34|23852.34|23853.12|23853.12|23852.34|23852.34|0
1641290730000|2022-01-04 10:05:30|23852.37|23852.37|23852.44|23852.44|23852.45|23852.45|23852.1|23852.1|0
1641290740000|2022-01-04 10:05:40|23852.61|23852.61|23852.39|23852.39|23853.09|23853.09|23852.39|23852.39|0
1641290750000|2022-01-04 10:05:50|23852.4|23852.4|23851.93|23851.93|23852.4|23852.4|23851.7|23851.7|0
1641290760000|2022-01-04 10:06:00|23852.01|23852.01|23852.36|23852.36|23852.76|23852.76|23851.88|23851.88|0
1641290770000|2022-01-04 10:06:10|23852.34|23852.34|23851.87|23851.87|23852.41|23852.41|23851.87|23851.87|0
1641290780000|2022-01-04 10:06:20|23851.77|23851.77|23851.91|23851.91|23851.91|23851.91|23851.65|23851.65|0
1641290790000|2022-01-04 10:06:30|23851.8|23851.8|23851.74|23851.74|23851.81|23851.81|23851.61|23851.61|0
1641290800000|2022-01-04 10:06:40|23851.65|23851.65|23851.4|23851.4|23851.65|23851.65|23851.4|23851.4|0
1641290810000|2022-01-04 10:06:50|23851.18|23851.18|23851.12|23851.12|23851.33|23851.33|23850.72|23850.72|0
1641290820000|2022-01-04 10:07:00|23850.89|23850.89|23850.85|23850.85|23851.32|23851.32|23850.85|23850.85|0
1641290830000|2022-01-04 10:07:10|23850.8|23850.8|23849.79|23849.79|23850.8|23850.8|23849.76|23849.76|0
1641290840000|2022-01-04 10:07:20|23849.86|23849.86|23849.4|23849.4|23849.86|23849.86|23849.3|23849.3|0
1641290850000|2022-01-04 10:07:30|23849.55|23849.55|23849.13|23849.13|23849.6|23849.6|23848.99|23848.99|0
1641290860000|2022-01-04 10:07:40|23849.08|23849.08|23848.58|23848.58|23849.08|23849.08|23848.56|23848.56|0
1641290870000|2022-01-04 10:07:50|23848.67|23848.67|23847.55|23847.55|23848.67|23848.67|23847.55|23847.55|0
1641290880000|2022-01-04 10:08:00|23847.47|23847.47|23847.43|23847.43|23847.71|23847.71|23847.43|23847.43|0
1641290890000|2022-01-04 10:08:10|23847.18|23847.18|23847|23847|23847.46|23847.46|23847|23847|0
1641290900000|2022-01-04 10:08:20|23846.89|23846.89|23846.27|23846.27|23847.15|23847.15|23846.04|23846.04|0
1641290910000|2022-01-04 10:08:30|23846.33|23846.33|23848.18|23848.18|23848.31|23848.31|23846.06|23846.06|0
1641290920000|2022-01-04 10:08:40|23848.31|23848.31|23848.55|23848.55|23848.55|23848.55|23848.15|23848.15|0
1641290930000|2022-01-04 10:08:50|23848.91|23848.91|23851.01|23851.01|23851.01|23851.01|23848.72|23848.72|0
1641290940000|2022-01-04 10:09:00|23850.94|23850.94|23851.9|23851.9|23851.9|23851.9|23850.69|23850.69|0
1641290950000|2022-01-04 10:09:10|23852.11|23852.11|23852.71|23852.71|23852.71|23852.71|23852.1|23852.1|0
1641290960000|2022-01-04 10:09:20|23852.84|23852.84|23854.54|23854.54|23854.54|23854.54|23852.84|23852.84|0
1641290970000|2022-01-04 10:09:30|23854.69|23854.69|23855.38|23855.38|23855.48|23855.48|23854.69|23854.69|0
1641290980000|2022-01-04 10:09:40|23855.45|23855.45|23869.07|23869.07|23869.07|23869.07|23855.45|23855.45|0
1641290990000|2022-01-04 10:09:50|23867.85|23867.85|23866.06|23866.06|23867.85|23867.85|23866.06|23866.06|0
1641291000000|2022-01-04 10:10:00|23866.12|23866.12|23865.69|23865.69|23866.18|23866.18|23865.43|23865.43|0
1641291010000|2022-01-04 10:10:10|23865.65|23865.65|23865.37|23865.37|23865.72|23865.72|23865.37|23865.37|0
1641291020000|2022-01-04 10:10:20|23865.32|23865.32|23865|23865|23865.32|23865.32|23864.67|23864.67|0
1641291030000|2022-01-04 10:10:30|23865.15|23865.15|23864.8|23864.8|23865.15|23865.15|23864.8|23864.8|0
1641291040000|2022-01-04 10:10:40|23864.87|23864.87|23864.37|23864.37|23864.87|23864.87|23864.37|23864.37|0
1641291050000|2022-01-04 10:10:50|23864.27|23864.27|23864.37|23864.37|23864.57|23864.57|23864.21|23864.21|0
1641291060000|2022-01-04 10:11:00|23864.26|23864.26|23864.48|23864.48|23864.52|23864.52|23864.08|23864.08|0
1641291070000|2022-01-04 10:11:10|23864.41|23864.41|23864.53|23864.53|23864.53|23864.53|23863.87|23863.87|0
1641291080000|2022-01-04 10:11:20|23864.49|23864.49|23864.45|23864.45|23864.49|23864.49|23864.16|23864.16|0
1641291090000|2022-01-04 10:11:30|23864.51|23864.51|23864.46|23864.46|23864.51|23864.51|23864.13|23864.13|0
1641291100000|2022-01-04 10:11:40|23864.52|23864.52|23864.96|23864.96|23865.02|23865.02|23864.49|23864.49|0
1641291110000|2022-01-04 10:11:50|23864.85|23864.85|23864.98|23864.98|23865.1|23865.1|23864.85|23864.85|0
1641291120000|2022-01-04 10:12:00|23865.08|23865.08|23865.53|23865.53|23865.53|23865.53|23864.9|23864.9|0
1641291130000|2022-01-04 10:12:10|23865.5|23865.5|23865.54|23865.54|23865.54|23865.54|23865.41|23865.41|0
1641291140000|2022-01-04 10:12:20|23865.49|23865.49|23865.71|23865.71|23865.85|23865.85|23865.49|23865.49|0
1641291150000|2022-01-04 10:12:30|23865.6|23865.6|23865.37|23865.37|23865.76|23865.76|23865.37|23865.37|0
1641291160000|2022-01-04 10:12:40|23865.32|23865.32|23865.16|23865.16|23865.49|23865.49|23865.16|23865.16|0
1641291170000|2022-01-04 10:12:50|23865.25|23865.25|23865.2|23865.2|23865.48|23865.48|23865.2|23865.2|0
1641291180000|2022-01-04 10:13:00|23865.34|23865.34|23865.48|23865.48|23865.53|23865.53|23865.34|23865.34|0
1641291190000|2022-01-04 10:13:10|23865.65|23865.65|23865.76|23865.76|23865.79|23865.79|23865.49|23865.49|0
1641291200000|2022-01-04 10:13:20|23865.82|23865.82|23866.25|23866.25|23866.52|23866.52|23865.82|23865.82|0
1641291210000|2022-01-04 10:13:30|23865.96|23865.96|23865.62|23865.62|23865.96|23865.96|23865.54|23865.54|0
1641291220000|2022-01-04 10:13:40|23865.58|23865.58|23865.78|23865.78|23865.89|23865.89|23865.42|23865.42|0
1641291230000|2022-01-04 10:13:50|23865.76|23865.76|23866.34|23866.34|23866.34|23866.34|23865.76|23865.76|0
1641291240000|2022-01-04 10:14:00|23866.27|23866.27|23864.27|23864.27|23866.27|23866.27|23864.27|23864.27|0
1641291250000|2022-01-04 10:14:10|23864.16|23864.16|23864.2|23864.2|23864.42|23864.42|23864.16|23864.16|0
1641291260000|2022-01-04 10:14:20|23864.11|23864.11|23863.83|23863.83|23864.11|23864.11|23863.5|23863.5|0
1641291270000|2022-01-04 10:14:30|23863.89|23863.89|23864.06|23864.06|23864.18|23864.18|23863.83|23863.83|0
1641291280000|2022-01-04 10:14:40|23863.96|23863.96|23863.97|23863.97|23864.34|23864.34|23863.86|23863.86|0
1641291290000|2022-01-04 10:14:50|23864.07|23864.07|23863.67|23863.67|23864.07|23864.07|23863.67|23863.67|0
1641291300000|2022-01-04 10:15:00|23863.56|23863.56|23862.59|23862.59|23863.56|23863.56|23862.57|23862.57|0
1641291310000|2022-01-04 10:15:10|23862.7|23862.7|23861.83|23861.83|23862.7|23862.7|23861.83|23861.83|0
1641291320000|2022-01-04 10:15:20|23861.53|23861.53|23860.82|23860.82|23861.72|23861.72|23860.82|23860.82|0
1641291330000|2022-01-04 10:15:30|23860.76|23860.76|23860.47|23860.47|23860.88|23860.88|23860.47|23860.47|0
1641291340000|2022-01-04 10:15:40|23860.4|23860.4|23860.64|23860.64|23860.64|23860.64|23860.4|23860.4|0
1641291350000|2022-01-04 10:15:50|23860.78|23860.78|23860.29|23860.29|23860.78|23860.78|23860.29|23860.29|0
1641291360000|2022-01-04 10:16:00|23860.26|23860.26|23860.06|23860.06|23860.41|23860.41|23859.92|23859.92|0
1641291370000|2022-01-04 10:16:10|23859.99|23859.99|23860.72|23860.72|23860.72|23860.72|23859.99|23859.99|0
1641291380000|2022-01-04 10:16:20|23860.66|23860.66|23860.97|23860.97|23860.97|23860.97|23860.56|23860.56|0
1641291390000|2022-01-04 10:16:30|23861.08|23861.08|23860.81|23860.81|23861.14|23861.14|23860.81|23860.81|0
1641291400000|2022-01-04 10:16:40|23860.85|23860.85|23860.74|23860.74|23860.96|23860.96|23860.62|23860.62|0
1641291410000|2022-01-04 10:16:50|23860.78|23860.78|23860.43|23860.43|23861|23861|23860.43|23860.43|0
1641291420000|2022-01-04 10:17:00|23860.37|23860.37|23860.69|23860.69|23860.69|23860.69|23860.1|23860.1|0
1641291430000|2022-01-04 10:17:10|23860.63|23860.63|23860.16|23860.16|23860.78|23860.78|23860.16|23860.16|0
1641291440000|2022-01-04 10:17:20|23860.11|23860.11|23860.52|23860.52|23860.66|23860.66|23860.11|23860.11|0
1641291450000|2022-01-04 10:17:30|23860.37|23860.37|23858.38|23858.38|23860.37|23860.37|23858.38|23858.38|0
1641291460000|2022-01-04 10:17:40|23858.41|23858.41|23861.16|23861.16|23861.19|23861.19|23858.26|23858.26|0
1641291470000|2022-01-04 10:17:50|23861.22|23861.22|23861.02|23861.02|23861.37|23861.37|23860.97|23860.97|0
1641291480000|2022-01-04 10:18:00|23861.05|23861.05|23862.52|23862.52|23862.52|23862.52|23861|23861|0
1641291490000|2022-01-04 10:18:10|23862.65|23862.65|23862.45|23862.45|23862.65|23862.65|23862.06|23862.06|0
1641291500000|2022-01-04 10:18:20|23862.48|23862.48|23862.77|23862.77|23862.9|23862.9|23862.39|23862.39|0
1641291510000|2022-01-04 10:18:30|23862.74|23862.74|23863.01|23863.01|23863.15|23863.15|23862.7|23862.7|0
1641291520000|2022-01-04 10:18:40|23863.13|23863.13|23862.64|23862.64|23863.4|23863.4|23862.64|23862.64|0
1641291530000|2022-01-04 10:18:50|23862.67|23862.67|23862.55|23862.55|23862.67|23862.67|23862.53|23862.53|0
1641291540000|2022-01-04 10:19:00|23862.5|23862.5|23862.34|23862.34|23862.5|23862.5|23862.26|23862.26|0
1641291550000|2022-01-04 10:19:10|23862.48|23862.48|23863.62|23863.62|23863.75|23863.75|23862.48|23862.48|0
1641291560000|2022-01-04 10:19:20|23863.56|23863.56|23863.79|23863.79|23863.91|23863.91|23863.51|23863.51|0
1641291570000|2022-01-04 10:19:30|23863.69|23863.69|23863.56|23863.56|23864.08|23864.08|23863.56|23863.56|0
1641291580000|2022-01-04 10:19:40|23863.68|23863.68|23864.79|23864.79|23864.85|23864.85|23863.4|23863.4|0
1641291590000|2022-01-04 10:19:50|23864.99|23864.99|23865.32|23865.32|23865.78|23865.78|23864.98|23864.98|0
1641291600000|2022-01-04 10:20:00|23865.46|23865.46|23868.93|23868.93|23868.95|23868.95|23865.46|23865.46|0
1641291610000|2022-01-04 10:20:10|23868.73|23868.73|23870.26|23870.26|23870.31|23870.31|23868.6|23868.6|0
1641291620000|2022-01-04 10:20:20|23870.35|23870.35|23870.66|23870.66|23870.96|23870.96|23870.35|23870.35|0
1641291630000|2022-01-04 10:20:30|23870.46|23870.46|23870.37|23870.37|23870.46|23870.46|23869.8|23869.8|0
1641291640000|2022-01-04 10:20:40|23870.33|23870.33|23870.48|23870.48|23870.69|23870.69|23870.09|23870.09|0
1641291650000|2022-01-04 10:20:50|23870.37|23870.37|23870.62|23870.62|23870.65|23870.65|23870.22|23870.22|0
1641291660000|2022-01-04 10:21:00|23870.58|23870.58|23870.92|23870.92|23870.94|23870.94|23870.54|23870.54|0
1641291670000|2022-01-04 10:21:10|23871.03|23871.03|23870.58|23870.58|23871.03|23871.03|23870.58|23870.58|0
1641291680000|2022-01-04 10:21:20|23870.79|23870.79|23869.78|23869.78|23870.79|23870.79|23869.78|23869.78|0
1641291690000|2022-01-04 10:21:30|23869.53|23869.53|23869.19|23869.19|23869.64|23869.64|23869.11|23869.11|0
1641291700000|2022-01-04 10:21:40|23869.18|23869.18|23868.81|23868.81|23869.18|23869.18|23868.76|23868.76|0
1641291710000|2022-01-04 10:21:50|23868.69|23868.69|23867.76|23867.76|23868.77|23868.77|23867.76|23867.76|0
1641291720000|2022-01-04 10:22:00|23867.81|23867.81|23868.43|23868.43|23868.43|23868.43|23867.7|23867.7|0
1641291730000|2022-01-04 10:22:10|23868.32|23868.32|23868.68|23868.68|23868.73|23868.73|23867.9|23867.9|0
1641291740000|2022-01-04 10:22:20|23868.74|23868.74|23870.32|23870.32|23870.36|23870.36|23868.74|23868.74|0
1641291750000|2022-01-04 10:22:30|23870.35|23870.35|23871.74|23871.74|23871.8|23871.8|23870.35|23870.35|0
1641291760000|2022-01-04 10:22:40|23871.77|23871.77|23873.57|23873.57|23873.57|23873.57|23871.77|23871.77|0
1641291770000|2022-01-04 10:22:50|23873.62|23873.62|23873.12|23873.12|23873.62|23873.62|23872.91|23872.91|0
1641291780000|2022-01-04 10:23:00|23872.71|23872.71|23872.78|23872.78|23872.82|23872.82|23872.39|23872.39|0
1641291790000|2022-01-04 10:23:10|23872.8|23872.8|23872.31|23872.31|23872.97|23872.97|23872.22|23872.22|0
1641291800000|2022-01-04 10:23:20|23872.36|23872.36|23872.81|23872.81|23873.14|23873.14|23872.36|23872.36|0
1641291810000|2022-01-04 10:23:30|23872.94|23872.94|23873.05|23873.05|23873.15|23873.15|23872.78|23872.78|0
1641291820000|2022-01-04 10:23:40|23873.16|23873.16|23873.07|23873.07|23873.16|23873.16|23873.07|23873.07|0
1641291830000|2022-01-04 10:23:50|23873.21|23873.21|23873.35|23873.35|23873.4|23873.4|23873.14|23873.14|0
1641291840000|2022-01-04 10:24:00|23873.44|23873.44|23873.46|23873.46|23873.51|23873.51|23872.78|23872.78|0
1641291850000|2022-01-04 10:24:10|23873.56|23873.56|23873.08|23873.08|23873.56|23873.56|23873.08|23873.08|0
1641291860000|2022-01-04 10:24:20|23872.97|23872.97|23872.92|23872.92|23873.23|23873.23|23872.74|23872.74|0
1641291870000|2022-01-04 10:24:30|23872.89|23872.89|23873.21|23873.21|23873.21|23873.21|23872.75|23872.75|0
1641291880000|2022-01-04 10:24:40|23873.11|23873.11|23872.54|23872.54|23873.12|23873.12|23872.28|23872.28|0
1641291890000|2022-01-04 10:24:50|23872.57|23872.57|23872.63|23872.63|23872.63|23872.63|23872.46|23872.46|0
1641291900000|2022-01-04 10:25:00|23872.59|23872.59|23872.18|23872.18|23872.93|23872.93|23872.18|23872.18|0
1641291910000|2022-01-04 10:25:10|23871.92|23871.92|23871.71|23871.71|23872.09|23872.09|23871.71|23871.71|0
1641291920000|2022-01-04 10:25:20|23871.78|23871.78|23871.32|23871.32|23871.78|23871.78|23871.32|23871.32|0
1641291930000|2022-01-04 10:25:30|23871.45|23871.45|23872.27|23872.27|23872.27|23872.27|23871.45|23871.45|0
1641291940000|2022-01-04 10:25:40|23872.32|23872.32|23873.23|23873.23|23873.4|23873.4|23872.29|23872.29|0
1641291950000|2022-01-04 10:25:50|23873.15|23873.15|23871.77|23871.77|23873.52|23873.52|23871.77|23871.77|0
1641291960000|2022-01-04 10:26:00|23871.72|23871.72|23871.04|23871.04|23871.72|23871.72|23871.04|23871.04|0
1641291970000|2022-01-04 10:26:10|23871.08|23871.08|23869.25|23869.25|23871.08|23871.08|23869.17|23869.17|0
1641291980000|2022-01-04 10:26:20|23869.3|23869.3|23869.2|23869.2|23869.39|23869.39|23869.12|23869.12|0
1641291990000|2022-01-04 10:26:30|23869.16|23869.16|23868.61|23868.61|23869.16|23869.16|23868.61|23868.61|0
1641292000000|2022-01-04 10:26:40|23868.5|23868.5|23867.93|23867.93|23868.59|23868.59|23867.93|23867.93|0
1641292010000|2022-01-04 10:26:50|23868|23868|23868.19|23868.19|23868.19|23868.19|23867.99|23867.99|0
1641292020000|2022-01-04 10:27:00|23868.25|23868.25|23867.91|23867.91|23868.25|23868.25|23867.84|23867.84|0
1641292030000|2022-01-04 10:27:10|23867.8|23867.8|23869.51|23869.51|23869.51|23869.51|23867.31|23867.31|0
1641292040000|2022-01-04 10:27:20|23869.42|23869.42|23869.25|23869.25|23870.02|23870.02|23869.25|23869.25|0
1641292050000|2022-01-04 10:27:30|23869.51|23869.51|23869.03|23869.03|23869.51|23869.51|23868.92|23868.92|0
1641292060000|2022-01-04 10:27:40|23868.91|23868.91|23868.26|23868.26|23868.94|23868.94|23868.26|23868.26|0
1641292070000|2022-01-04 10:27:50|23868.52|23868.52|23868.38|23868.38|23868.52|23868.52|23868.21|23868.21|0
1641292080000|2022-01-04 10:28:00|23868.43|23868.43|23869.12|23869.12|23869.24|23869.24|23868.15|23868.15|0
1641292090000|2022-01-04 10:28:10|23869.05|23869.05|23869.53|23869.53|23869.56|23869.56|23868.96|23868.96|0
1641292100000|2022-01-04 10:28:20|23869.65|23869.65|23870.23|23870.23|23870.23|23870.23|23869.2|23869.2|0
1641292110000|2022-01-04 10:28:30|23870.02|23870.02|23869.9|23869.9|23870.02|23870.02|23869.57|23869.57|0
1641292120000|2022-01-04 10:28:40|23869.87|23869.87|23870.71|23870.71|23870.78|23870.78|23869.76|23869.76|0
1641292130000|2022-01-04 10:28:50|23870.58|23870.58|23870.54|23870.54|23870.93|23870.93|23870.45|23870.45|0
1641292140000|2022-01-04 10:29:00|23870.48|23870.48|23868.32|23868.32|23870.48|23870.48|23868.32|23868.32|0
1641292150000|2022-01-04 10:29:10|23868.38|23868.38|23867.65|23867.65|23868.52|23868.52|23867.33|23867.33|0
1641292160000|2022-01-04 10:29:20|23867.46|23867.46|23867.95|23867.95|23867.95|23867.95|23867.46|23867.46|0
1641292170000|2022-01-04 10:29:30|23867.93|23867.93|23867.77|23867.77|23868.08|23868.08|23867.25|23867.25|0
1641292180000|2022-01-04 10:29:40|23867.67|23867.67|23867.81|23867.81|23867.84|23867.84|23867.67|23867.67|0
1641292190000|2022-01-04 10:29:50|23867.83|23867.83|23867.09|23867.09|23867.87|23867.87|23867.09|23867.09|0
1641292200000|2022-01-04 10:30:00|23867.06|23867.06|23865.81|23865.81|23867.06|23867.06|23865.53|23865.53|0
1641292210000|2022-01-04 10:30:10|23865.71|23865.71|23865.16|23865.16|23865.98|23865.98|23865.11|23865.11|0
1641292220000|2022-01-04 10:30:20|23865|23865|23868.4|23868.4|23868.4|23868.4|23864.38|23864.38|0
1641292230000|2022-01-04 10:30:30|23868.46|23868.46|23868.27|23868.27|23868.78|23868.78|23868.21|23868.21|0
1641292240000|2022-01-04 10:30:40|23868.17|23868.17|23868|23868|23868.53|23868.53|23867.93|23867.93|0
1641292250000|2022-01-04 10:30:50|23868.16|23868.16|23867.58|23867.58|23868.39|23868.39|23867.58|23867.58|0
1641292260000|2022-01-04 10:31:00|23867.52|23867.52|23866.65|23866.65|23867.91|23867.91|23866.65|23866.65|0
1641292270000|2022-01-04 10:31:10|23866.56|23866.56|23868.55|23868.55|23868.55|23868.55|23865.77|23865.77|0
1641292280000|2022-01-04 10:31:20|23868.78|23868.78|23869.04|23869.04|23869.04|23869.04|23868.78|23868.78|0
1641292290000|2022-01-04 10:31:30|23869.02|23869.02|23868.85|23868.85|23869.05|23869.05|23868.63|23868.63|0
1641292300000|2022-01-04 10:31:40|23868.75|23868.75|23869.15|23869.15|23869.26|23869.26|23868.45|23868.45|0
1641292310000|2022-01-04 10:31:50|23869.21|23869.21|23869.6|23869.6|23869.72|23869.72|23869.15|23869.15|0
1641292320000|2022-01-04 10:32:00|23869.66|23869.66|23870.07|23870.07|23870.24|23870.24|23869.66|23869.66|0
1641292330000|2022-01-04 10:32:10|23870.03|23870.03|23871.61|23871.61|23871.69|23871.69|23870.03|23870.03|0
1641292340000|2022-01-04 10:32:20|23871.64|23871.64|23871.35|23871.35|23871.73|23871.73|23871.35|23871.35|0
1641292350000|2022-01-04 10:32:30|23871.28|23871.28|23872.1|23872.1|23872.1|23872.1|23871.28|23871.28|0
1641292360000|2022-01-04 10:32:40|23871.92|23871.92|23875.85|23875.85|23875.85|23875.85|23871.91|23871.91|0
1641292370000|2022-01-04 10:32:50|23875.97|23875.97|23876.53|23876.53|23876.55|23876.55|23875.97|23875.97|0
1641292380000|2022-01-04 10:33:00|23876.42|23876.42|23877.6|23877.6|23877.67|23877.67|23876.3|23876.3|0
1641292390000|2022-01-04 10:33:10|23877.51|23877.51|23876.92|23876.92|23877.6|23877.6|23876.92|23876.92|0
1641292400000|2022-01-04 10:33:20|23876.98|23876.98|23876.96|23876.96|23877.18|23877.18|23876.87|23876.87|0
1641292410000|2022-01-04 10:33:30|23876.93|23876.93|23876.91|23876.91|23877.01|23877.01|23876.82|23876.82|0
1641292420000|2022-01-04 10:33:40|23876.87|23876.87|23876.89|23876.89|23877.01|23877.01|23876.87|23876.87|0
1641292430000|2022-01-04 10:33:50|23876.75|23876.75|23876.35|23876.35|23876.85|23876.85|23876.35|23876.35|0
1641292440000|2022-01-04 10:34:00|23876.25|23876.25|23876.1|23876.1|23876.25|23876.25|23875.97|23875.97|0
1641292450000|2022-01-04 10:34:10|23876.03|23876.03|23875.16|23875.16|23876.03|23876.03|23875.16|23875.16|0
1641292460000|2022-01-04 10:34:20|23875.49|23875.49|23875.27|23875.27|23875.63|23875.63|23875.27|23875.27|0
1641292470000|2022-01-04 10:34:30|23875.42|23875.42|23875.2|23875.2|23875.49|23875.49|23874.98|23874.98|0
1641292480000|2022-01-04 10:34:40|23875.16|23875.16|23875.37|23875.37|23875.38|23875.38|23875.16|23875.16|0
1641292490000|2022-01-04 10:34:50|23875.22|23875.22|23874.64|23874.64|23875.22|23875.22|23874.64|23874.64|0
1641292500000|2022-01-04 10:35:00|23874.54|23874.54|23874.19|23874.19|23874.67|23874.67|23874.19|23874.19|0
1641292510000|2022-01-04 10:35:10|23874.15|23874.15|23874.26|23874.26|23874.37|23874.37|23873.92|23873.92|0
1641292520000|2022-01-04 10:35:20|23874.18|23874.18|23872.55|23872.55|23874.31|23874.31|23872.55|23872.55|0
1641292530000|2022-01-04 10:35:30|23872.4|23872.4|23871.76|23871.76|23872.87|23872.87|23871.76|23871.76|0
1641292540000|2022-01-04 10:35:40|23871.71|23871.71|23872.79|23872.79|23872.89|23872.89|23871.71|23871.71|0
1641292550000|2022-01-04 10:35:50|23872.76|23872.76|23872.51|23872.51|23872.76|23872.76|23872.51|23872.51|0
1641292560000|2022-01-04 10:36:00|23872.56|23872.56|23871.68|23871.68|23872.56|23872.56|23871.66|23871.66|0
1641292570000|2022-01-04 10:36:10|23871.89|23871.89|23871.3|23871.3|23871.89|23871.89|23871.3|23871.3|0
1641292580000|2022-01-04 10:36:20|23871.35|23871.35|23871.86|23871.86|23871.86|23871.86|23871.15|23871.15|0
1641292590000|2022-01-04 10:36:30|23871.76|23871.76|23871.61|23871.61|23871.92|23871.92|23871.61|23871.61|0
1641292600000|2022-01-04 10:36:40|23871.56|23871.56|23871.92|23871.92|23872.03|23872.03|23871.56|23871.56|0
1641292610000|2022-01-04 10:36:50|23871.96|23871.96|23872.08|23872.08|23872.21|23872.21|23871.96|23871.96|0
1641292620000|2022-01-04 10:37:00|23871.99|23871.99|23871.6|23871.6|23872.36|23872.36|23871.44|23871.44|0
1641292630000|2022-01-04 10:37:10|23871.54|23871.54|23870.7|23870.7|23871.8|23871.8|23870.7|23870.7|0
1641292640000|2022-01-04 10:37:20|23870.35|23870.35|23868.92|23868.92|23870.35|23870.35|23868.92|23868.92|0
1641292650000|2022-01-04 10:37:30|23869.07|23869.07|23868.35|23868.35|23869.07|23869.07|23868.35|23868.35|0
1641292660000|2022-01-04 10:37:40|23868.27|23868.27|23867.86|23867.86|23868.33|23868.33|23867.86|23867.86|0
1641292670000|2022-01-04 10:37:50|23867.91|23867.91|23867.75|23867.75|23868.02|23868.02|23867.45|23867.45|0
1641292680000|2022-01-04 10:38:00|23867.87|23867.87|23867.57|23867.57|23867.88|23867.88|23867.54|23867.54|0
1641292690000|2022-01-04 10:38:10|23867.66|23867.66|23874.04|23874.04|23874.04|23874.04|23867.3|23867.3|0
1641292700000|2022-01-04 10:38:20|23874.13|23874.13|23875.25|23875.25|23875.29|23875.29|23874.02|23874.02|0
1641292710000|2022-01-04 10:38:30|23875.18|23875.18|23875.77|23875.77|23875.77|23875.77|23875.04|23875.04|0
1641292720000|2022-01-04 10:38:40|23875.58|23875.58|23875.96|23875.96|23875.96|23875.96|23875.58|23875.58|0
1641292730000|2022-01-04 10:38:50|23875.86|23875.86|23876.3|23876.3|23876.3|23876.3|23875.74|23875.74|0
1641292740000|2022-01-04 10:39:00|23876.36|23876.36|23877.01|23877.01|23877.01|23877.01|23875.94|23875.94|0
1641292750000|2022-01-04 10:39:10|23877.06|23877.06|23877.97|23877.97|23877.97|23877.97|23877.06|23877.06|0
1641292760000|2022-01-04 10:39:20|23878.04|23878.04|23877.94|23877.94|23878.16|23878.16|23877.68|23877.68|0
1641292770000|2022-01-04 10:39:30|23877.79|23877.79|23877.76|23877.76|23877.88|23877.88|23877.69|23877.69|0
1641292780000|2022-01-04 10:39:40|23877.82|23877.82|23878.07|23878.07|23878.51|23878.51|23877.82|23877.82|0
1641292790000|2022-01-04 10:39:50|23878.06|23878.06|23877.95|23877.95|23878.1|23878.1|23877.77|23877.77|0
1641292800000|2022-01-04 10:40:00|23878.16|23878.16|23879.05|23879.05|23879.05|23879.05|23878.16|23878.16|0
1641292810000|2022-01-04 10:40:10|23879.1|23879.1|23879.26|23879.26|23879.36|23879.36|23879.1|23879.1|0
1641292820000|2022-01-04 10:40:20|23879.35|23879.35|23878.97|23878.97|23879.4|23879.4|23878.92|23878.92|0
1641292830000|2022-01-04 10:40:30|23878.9|23878.9|23878.89|23878.89|23879.03|23879.03|23878.86|23878.86|0
1641292840000|2022-01-04 10:40:40|23878.86|23878.86|23882.23|23882.23|23882.23|23882.23|23878.86|23878.86|0
1641292850000|2022-01-04 10:40:50|23882.29|23882.29|23881.44|23881.44|23882.29|23882.29|23881.33|23881.33|0
1641292860000|2022-01-04 10:41:00|23881.4|23881.4|23880.98|23880.98|23881.4|23881.4|23880.98|23880.98|0
1641292870000|2022-01-04 10:41:10|23881.18|23881.18|23881.57|23881.57|23881.62|23881.62|23881|23881|0
1641292880000|2022-01-04 10:41:20|23881.48|23881.48|23881.72|23881.72|23881.72|23881.72|23881.32|23881.32|0
1641292890000|2022-01-04 10:41:30|23881.88|23881.88|23882.74|23882.74|23882.74|23882.74|23881.87|23881.87|0
1641292900000|2022-01-04 10:41:40|23882.62|23882.62|23884.79|23884.79|23884.79|23884.79|23882.62|23882.62|0
1641292910000|2022-01-04 10:41:50|23884.88|23884.88|23885.65|23885.65|23885.65|23885.65|23884.07|23884.07|0
1641292920000|2022-01-04 10:42:00|23885.77|23885.77|23885.98|23885.98|23886.06|23886.06|23885.6|23885.6|0
1641292930000|2022-01-04 10:42:10|23886.05|23886.05|23885.82|23885.82|23886.05|23886.05|23885.73|23885.73|0
1641292940000|2022-01-04 10:42:20|23885.91|23885.91|23886.43|23886.43|23886.43|23886.43|23885.89|23885.89|0
1641292950000|2022-01-04 10:42:30|23886.66|23886.66|23887.12|23887.12|23887.14|23887.14|23886.48|23886.48|0
1641292960000|2022-01-04 10:42:40|23887.06|23887.06|23887.34|23887.34|23887.66|23887.66|23886.82|23886.82|0
1641292970000|2022-01-04 10:42:50|23887.55|23887.55|23887.01|23887.01|23887.55|23887.55|23886.94|23886.94|0
1641292980000|2022-01-04 10:43:00|23886.92|23886.92|23886.35|23886.35|23886.92|23886.92|23886.21|23886.21|0
1641292990000|2022-01-04 10:43:10|23886.28|23886.28|23885.49|23885.49|23886.43|23886.43|23885.38|23885.38|0
1641293000000|2022-01-04 10:43:20|23885.56|23885.56|23885.58|23885.58|23885.82|23885.82|23885.51|23885.51|0
1641293010000|2022-01-04 10:43:30|23885.63|23885.63|23886.13|23886.13|23886.4|23886.4|23885.57|23885.57|0
1641293020000|2022-01-04 10:43:40|23886.21|23886.21|23886.34|23886.34|23886.43|23886.43|23886.16|23886.16|0
1641293030000|2022-01-04 10:43:50|23886.33|23886.33|23885.89|23885.89|23886.33|23886.33|23885.89|23885.89|0
1641293040000|2022-01-04 10:44:00|23885.82|23885.82|23886.67|23886.67|23886.85|23886.85|23885.82|23885.82|0
1641293050000|2022-01-04 10:44:10|23886.74|23886.74|23889.5|23889.5|23889.59|23889.59|23886.74|23886.74|0
1641293060000|2022-01-04 10:44:20|23889.46|23889.46|23890|23890|23890.37|23890.37|23889.46|23889.46|0
1641293070000|2022-01-04 10:44:30|23889.87|23889.87|23890.39|23890.39|23890.41|23890.41|23889.81|23889.81|0
1641293080000|2022-01-04 10:44:40|23890.44|23890.44|23891.58|23891.58|23891.65|23891.65|23890.44|23890.44|0
1641293090000|2022-01-04 10:44:50|23891.63|23891.63|23891.63|23891.63|23891.86|23891.86|23891.55|23891.55|0
1641293100000|2022-01-04 10:45:00|23891.51|23891.51|23892|23892|23892.1|23892.1|23891.51|23891.51|0
1641293110000|2022-01-04 10:45:10|23891.95|23891.95|23891.88|23891.88|23891.95|23891.95|23891.78|23891.78|0
1641293120000|2022-01-04 10:45:20|23891.75|23891.75|23891.3|23891.3|23891.75|23891.75|23891.3|23891.3|0
1641293130000|2022-01-04 10:45:30|23891.38|23891.38|23890.09|23890.09|23891.43|23891.43|23890.09|23890.09|0
1641293140000|2022-01-04 10:45:40|23890.13|23890.13|23891.44|23891.44|23891.82|23891.82|23890.13|23890.13|0
1641293150000|2022-01-04 10:45:50|23891.24|23891.24|23889.96|23889.96|23891.24|23891.24|23889.96|23889.96|0
1641293160000|2022-01-04 10:46:00|23889.91|23889.91|23889.1|23889.1|23889.91|23889.91|23889.09|23889.09|0
1641293170000|2022-01-04 10:46:10|23889.26|23889.26|23888.92|23888.92|23889.29|23889.29|23888.87|23888.87|0
1641293180000|2022-01-04 10:46:20|23888.85|23888.85|23886.91|23886.91|23888.85|23888.85|23886.91|23886.91|0
1641293190000|2022-01-04 10:46:30|23886.86|23886.86|23886.46|23886.46|23887.13|23887.13|23886.36|23886.36|0
1641293200000|2022-01-04 10:46:40|23886.28|23886.28|23885.71|23885.71|23886.31|23886.31|23885.71|23885.71|0
1641293210000|2022-01-04 10:46:50|23885.57|23885.57|23884.22|23884.22|23885.64|23885.64|23884.22|23884.22|0
1641293220000|2022-01-04 10:47:00|23884.09|23884.09|23883.13|23883.13|23884.12|23884.12|23883.09|23883.09|0
1641293230000|2022-01-04 10:47:10|23883.11|23883.11|23883.57|23883.57|23883.85|23883.85|23882.51|23882.51|0
1641293240000|2022-01-04 10:47:20|23883.61|23883.61|23883.05|23883.05|23883.61|23883.61|23882.94|23882.94|0
1641293250000|2022-01-04 10:47:30|23882.96|23882.96|23882.32|23882.32|23882.98|23882.98|23882.26|23882.26|0
1641293260000|2022-01-04 10:47:40|23882.44|23882.44|23883.16|23883.16|23883.16|23883.16|23882.44|23882.44|0
1641293270000|2022-01-04 10:47:50|23883.02|23883.02|23883.48|23883.48|23883.48|23883.48|23883.02|23883.02|0
1641293280000|2022-01-04 10:48:00|23883.41|23883.41|23884.01|23884.01|23884.01|23884.01|23883.36|23883.36|0
1641293290000|2022-01-04 10:48:10|23884.02|23884.02|23883.77|23883.77|23884.07|23884.07|23883.62|23883.62|0
1641293300000|2022-01-04 10:48:20|23883.72|23883.72|23883.35|23883.35|23883.87|23883.87|23883.35|23883.35|0
1641293310000|2022-01-04 10:48:30|23883.33|23883.33|23884.99|23884.99|23885.06|23885.06|23883.06|23883.06|0
1641293320000|2022-01-04 10:48:40|23884.91|23884.91|23888.03|23888.03|23888.03|23888.03|23884.91|23884.91|0
1641293330000|2022-01-04 10:48:50|23888.23|23888.23|23887.92|23887.92|23888.29|23888.29|23887.77|23887.77|0
1641293340000|2022-01-04 10:49:00|23887.88|23887.88|23886.83|23886.83|23887.91|23887.91|23886.73|23886.73|0
1641293350000|2022-01-04 10:49:10|23886.9|23886.9|23887.26|23887.26|23887.26|23887.26|23886.77|23886.77|0
1641293360000|2022-01-04 10:49:20|23887.4|23887.4|23887.22|23887.22|23887.71|23887.71|23887.15|23887.15|0
1641293370000|2022-01-04 10:49:30|23887.02|23887.02|23887.24|23887.24|23887.3|23887.3|23886.99|23886.99|0
1641293380000|2022-01-04 10:49:40|23887.32|23887.32|23887.88|23887.88|23888.58|23888.58|23887.32|23887.32|0
1641293390000|2022-01-04 10:49:50|23887.95|23887.95|23887.97|23887.97|23888.05|23888.05|23887.92|23887.92|0
1641293400000|2022-01-04 10:50:00|23887.91|23887.91|23889.02|23889.02|23889.26|23889.26|23887.72|23887.72|0
1641293410000|2022-01-04 10:50:10|23889.09|23889.09|23888.8|23888.8|23889.28|23889.28|23888.72|23888.72|0
1641293420000|2022-01-04 10:50:20|23888.77|23888.77|23888.35|23888.35|23888.77|23888.77|23888.35|23888.35|0
1641293430000|2022-01-04 10:50:30|23888.4|23888.4|23887.88|23887.88|23888.4|23888.4|23887.88|23887.88|0
1641293440000|2022-01-04 10:50:40|23887.92|23887.92|23888.36|23888.36|23889.24|23889.24|23887.92|23887.92|0
1641293450000|2022-01-04 10:50:50|23888.57|23888.57|23888.57|23888.57|23888.78|23888.78|23888.52|23888.52|0
1641293460000|2022-01-04 10:51:00|23888.47|23888.47|23888.13|23888.13|23888.55|23888.55|23888.13|23888.13|0
1641293470000|2022-01-04 10:51:10|23888.08|23888.08|23888.25|23888.25|23888.41|23888.41|23888.08|23888.08|0
1641293480000|2022-01-04 10:51:20|23888.32|23888.32|23888.15|23888.15|23888.32|23888.32|23888.03|23888.03|0
1641293490000|2022-01-04 10:51:30|23888.19|23888.19|23888.25|23888.25|23888.25|23888.25|23887.76|23887.76|0
1641293500000|2022-01-04 10:51:40|23888.36|23888.36|23890.03|23890.03|23890.38|23890.38|23888.36|23888.36|0
1641293510000|2022-01-04 10:51:50|23889.92|23889.92|23889.57|23889.57|23889.92|23889.92|23889.52|23889.52|0
1641293520000|2022-01-04 10:52:00|23889.34|23889.34|23889.25|23889.25|23889.43|23889.43|23889.19|23889.19|0
1641293530000|2022-01-04 10:52:10|23889.29|23889.29|23889.24|23889.24|23889.46|23889.46|23889.24|23889.24|0
1641293540000|2022-01-04 10:52:20|23889.3|23889.3|23888.83|23888.83|23889.3|23889.3|23888.83|23888.83|0
1641293550000|2022-01-04 10:52:30|23888.91|23888.91|23889.06|23889.06|23889.12|23889.12|23888.83|23888.83|0
1641293560000|2022-01-04 10:52:40|23888.95|23888.95|23888.53|23888.53|23888.95|23888.95|23888.45|23888.45|0
1641293570000|2022-01-04 10:52:50|23888.58|23888.58|23888.04|23888.04|23888.61|23888.61|23888.02|23888.02|0
1641293580000|2022-01-04 10:53:00|23887.96|23887.96|23887.54|23887.54|23887.96|23887.96|23887.46|23887.46|0
1641293590000|2022-01-04 10:53:10|23887.61|23887.61|23887.4|23887.4|23887.69|23887.69|23887.2|23887.2|0
1641293600000|2022-01-04 10:53:20|23887.46|23887.46|23887.24|23887.24|23887.46|23887.46|23887.24|23887.24|0
1641293610000|2022-01-04 10:53:30|23887.34|23887.34|23887.52|23887.52|23887.64|23887.64|23887.34|23887.34|0
1641293620000|2022-01-04 10:53:40|23887.41|23887.41|23888|23888|23888|23888|23887.41|23887.41|0
1641293630000|2022-01-04 10:53:50|23887.9|23887.9|23887.58|23887.58|23887.9|23887.9|23887.46|23887.46|0
1641293640000|2022-01-04 10:54:00|23887.55|23887.55|23886.39|23886.39|23887.55|23887.55|23886.39|23886.39|0
1641293650000|2022-01-04 10:54:10|23886.47|23886.47|23886.67|23886.67|23886.69|23886.69|23886.47|23886.47|0
1641293660000|2022-01-04 10:54:20|23886.62|23886.62|23888.82|23888.82|23888.96|23888.96|23886.41|23886.41|0
1641293670000|2022-01-04 10:54:30|23888.8|23888.8|23888.86|23888.86|23889.16|23889.16|23888.72|23888.72|0
1641293680000|2022-01-04 10:54:40|23888.82|23888.82|23887.9|23887.9|23888.82|23888.82|23887.84|23887.84|0
1641293690000|2022-01-04 10:54:50|23887.91|23887.91|23887.48|23887.48|23887.91|23887.91|23887.48|23887.48|0
1641293700000|2022-01-04 10:55:00|23887.51|23887.51|23887.11|23887.11|23887.51|23887.51|23887.11|23887.11|0
1641293710000|2022-01-04 10:55:10|23887.16|23887.16|23886.89|23886.89|23887.32|23887.32|23886.86|23886.86|0
1641293720000|2022-01-04 10:55:20|23887|23887|23886.88|23886.88|23887.05|23887.05|23886.76|23886.76|0
1641293730000|2022-01-04 10:55:30|23887.03|23887.03|23887.83|23887.83|23887.83|23887.83|23886.96|23886.96|0
1641293740000|2022-01-04 10:55:40|23887.92|23887.92|23888.67|23888.67|23888.75|23888.75|23887.9|23887.9|0
1641293750000|2022-01-04 10:55:50|23888.58|23888.58|23888.48|23888.48|23888.63|23888.63|23888.43|23888.43|0
1641293760000|2022-01-04 10:56:00|23888.44|23888.44|23888.74|23888.74|23889.12|23889.12|23888.25|23888.25|0
1641293770000|2022-01-04 10:56:10|23888.41|23888.41|23888.88|23888.88|23889.04|23889.04|23888.33|23888.33|0
1641293780000|2022-01-04 10:56:20|23888.85|23888.85|23887.03|23887.03|23888.85|23888.85|23887.03|23887.03|0
1641293790000|2022-01-04 10:56:30|23887.05|23887.05|23886.32|23886.32|23887.21|23887.21|23886.31|23886.31|0
1641293800000|2022-01-04 10:56:40|23886.54|23886.54|23886.4|23886.4|23886.62|23886.62|23886.4|23886.4|0
1641293810000|2022-01-04 10:56:50|23886.46|23886.46|23895.16|23895.16|23895.16|23895.16|23886.46|23886.46|0
1641293820000|2022-01-04 10:57:00|23895.03|23895.03|23897.59|23897.59|23897.61|23897.61|23895.03|23895.03|0
1641293830000|2022-01-04 10:57:10|23897.78|23897.78|23899.88|23899.88|23900.24|23900.24|23897.78|23897.78|0
1641293840000|2022-01-04 10:57:20|23899.64|23899.64|23899.98|23899.98|23899.98|23899.98|23899.63|23899.63|0
1641293850000|2022-01-04 10:57:30|23899.88|23899.88|23899.53|23899.53|23899.94|23899.94|23899.44|23899.44|0
1641293860000|2022-01-04 10:57:40|23899.64|23899.64|23899.35|23899.35|23899.71|23899.71|23899.25|23899.25|0
1641293870000|2022-01-04 10:57:50|23899.5|23899.5|23899.22|23899.22|23899.5|23899.5|23899.13|23899.13|0
1641293880000|2022-01-04 10:58:00|23899.13|23899.13|23899.4|23899.4|23899.4|23899.4|23899.03|23899.03|0
1641293890000|2022-01-04 10:58:10|23899.35|23899.35|23900.62|23900.62|23900.66|23900.66|23899.35|23899.35|0
1641293900000|2022-01-04 10:58:20|23900.69|23900.69|23900.76|23900.76|23901.01|23901.01|23900.57|23900.57|0
1641293910000|2022-01-04 10:58:30|23900.82|23900.82|23900.87|23900.87|23901.04|23901.04|23900.77|23900.77|0
1641293920000|2022-01-04 10:58:40|23900.9|23900.9|23901.22|23901.22|23901.26|23901.26|23900.83|23900.83|0
1641293930000|2022-01-04 10:58:50|23901.12|23901.12|23901.18|23901.18|23901.24|23901.24|23900.9|23900.9|0
1641293940000|2022-01-04 10:59:00|23901.22|23901.22|23900.5|23900.5|23901.71|23901.71|23900.5|23900.5|0
1641293950000|2022-01-04 10:59:10|23900.44|23900.44|23900.46|23900.46|23900.49|23900.49|23900.28|23900.28|0
1641293960000|2022-01-04 10:59:20|23900.42|23900.42|23900.21|23900.21|23900.42|23900.42|23900.16|23900.16|0
1641293970000|2022-01-04 10:59:30|23900.16|23900.16|23900.14|23900.14|23900.42|23900.42|23900.14|23900.14|0
1641293980000|2022-01-04 10:59:40|23900.1|23900.1|23899.77|23899.77|23900.1|23900.1|23899.71|23899.71|0
1641293990000|2022-01-04 10:59:50|23899.8|23899.8|23899.37|23899.37|23899.8|23899.8|23899.26|23899.26|0
1641294000000|2022-01-04 11:00:00|23899.73|23899.73|23897.67|23897.67|23899.92|23899.92|23897.67|23897.67|0
1641294010000|2022-01-04 11:00:10|23897.62|23897.62|23896.97|23896.97|23897.62|23897.62|23896.85|23896.85|0
1641294020000|2022-01-04 11:00:20|23896.88|23896.88|23896.31|23896.31|23896.88|23896.88|23896.31|23896.31|0
1641294030000|2022-01-04 11:00:30|23896.24|23896.24|23896.36|23896.36|23896.41|23896.41|23895.9|23895.9|0
1641294040000|2022-01-04 11:00:40|23896.42|23896.42|23896.81|23896.81|23896.81|23896.81|23896.42|23896.42|0
1641294050000|2022-01-04 11:00:50|23896.77|23896.77|23896.85|23896.85|23896.94|23896.94|23896.77|23896.77|0
1641294060000|2022-01-04 11:01:00|23896.83|23896.83|23896.69|23896.69|23897.38|23897.38|23896.69|23896.69|0
1641294070000|2022-01-04 11:01:10|23896.67|23896.67|23897.09|23897.09|23897.32|23897.32|23896.67|23896.67|0
1641294080000|2022-01-04 11:01:20|23897.07|23897.07|23896.18|23896.18|23897.11|23897.11|23896.18|23896.18|0
1641294090000|2022-01-04 11:01:30|23896.16|23896.16|23896.02|23896.02|23896.16|23896.16|23895.84|23895.84|0
1641294100000|2022-01-04 11:01:40|23896.05|23896.05|23896.75|23896.75|23896.75|23896.75|23895.98|23895.98|0
1641294110000|2022-01-04 11:01:50|23896.84|23896.84|23897.44|23897.44|23897.44|23897.44|23896.84|23896.84|0
1641294120000|2022-01-04 11:02:00|23897.48|23897.48|23898.07|23898.07|23898.07|23898.07|23897.4|23897.4|0
1641294130000|2022-01-04 11:02:10|23898.04|23898.04|23898.93|23898.93|23899.15|23899.15|23897.79|23897.79|0
1641294140000|2022-01-04 11:02:20|23898.83|23898.83|23899|23899|23899|23899|23898.81|23898.81|0
1641294150000|2022-01-04 11:02:30|23898.97|23898.97|23899.33|23899.33|23899.75|23899.75|23898.97|23898.97|0
1641294160000|2022-01-04 11:02:40|23899.35|23899.35|23899.35|23899.35|23899.35|23899.35|23899.1|23899.1|0
1641294170000|2022-01-04 11:02:50|23899.6|23899.6|23899.55|23899.55|23899.75|23899.75|23899.53|23899.53|0
1641294180000|2022-01-04 11:03:00|23899.64|23899.64|23899.16|23899.16|23899.83|23899.83|23898.99|23898.99|0
1641294190000|2022-01-04 11:03:10|23899.59|23899.59|23898.04|23898.04|23899.59|23899.59|23897.93|23897.93|0
1641294200000|2022-01-04 11:03:20|23897.96|23897.96|23898.38|23898.38|23898.47|23898.47|23897.89|23897.89|0
1641294210000|2022-01-04 11:03:30|23898.17|23898.17|23898.22|23898.22|23898.48|23898.48|23898.17|23898.17|0
1641294220000|2022-01-04 11:03:40|23898.25|23898.25|23897.98|23897.98|23898.25|23898.25|23897.98|23897.98|0
1641294230000|2022-01-04 11:03:50|23898.11|23898.11|23898.57|23898.57|23898.85|23898.85|23898.11|23898.11|0
1641294240000|2022-01-04 11:04:00|23898.53|23898.53|23899.21|23899.21|23899.39|23899.39|23898.53|23898.53|0
1641294250000|2022-01-04 11:04:10|23899.16|23899.16|23899.23|23899.23|23899.23|23899.23|23898.44|23898.44|0
1641294260000|2022-01-04 11:04:20|23899.27|23899.27|23899.47|23899.47|23899.47|23899.47|23899.27|23899.27|0
1641294270000|2022-01-04 11:04:30|23899.34|23899.34|23899.47|23899.47|23899.52|23899.52|23899.34|23899.34|0
1641294280000|2022-01-04 11:04:40|23899.28|23899.28|23898.47|23898.47|23899.4|23899.4|23898.21|23898.21|0
1641294290000|2022-01-04 11:04:50|23898.51|23898.51|23898.53|23898.53|23898.53|23898.53|23898.42|23898.42|0
1641294300000|2022-01-04 11:05:00|23898.32|23898.32|23899.09|23899.09|23899.41|23899.41|23898.32|23898.32|0
1641294310000|2022-01-04 11:05:10|23899.04|23899.04|23898.45|23898.45|23899.04|23899.04|23898.45|23898.45|0
1641294320000|2022-01-04 11:05:20|23898.65|23898.65|23898.89|23898.89|23898.89|23898.89|23898.49|23898.49|0
1641294330000|2022-01-04 11:05:30|23898.94|23898.94|23899.03|23899.03|23899.49|23899.49|23898.76|23898.76|0
1641294340000|2022-01-04 11:05:40|23898.97|23898.97|23898.52|23898.52|23899.02|23899.02|23898.52|23898.52|0
1641294350000|2022-01-04 11:05:50|23898.36|23898.36|23897.68|23897.68|23898.4|23898.4|23897.68|23897.68|0
1641294360000|2022-01-04 11:06:00|23897.73|23897.73|23897.7|23897.7|23898.06|23898.06|23897.67|23897.67|0
1641294370000|2022-01-04 11:06:10|23897.59|23897.59|23897.39|23897.39|23897.67|23897.67|23897.28|23897.28|0
1641294380000|2022-01-04 11:06:20|23897.26|23897.26|23896.88|23896.88|23897.26|23897.26|23896.82|23896.82|0
1641294390000|2022-01-04 11:06:30|23896.73|23896.73|23897.05|23897.05|23897.05|23897.05|23896.55|23896.55|0
1641294400000|2022-01-04 11:06:40|23897.1|23897.1|23897.48|23897.48|23897.48|23897.48|23896.95|23896.95|0
1641294410000|2022-01-04 11:06:50|23897.37|23897.37|23896.76|23896.76|23897.37|23897.37|23896.76|23896.76|0
1641294420000|2022-01-04 11:07:00|23896.81|23896.81|23896.99|23896.99|23897.03|23897.03|23896.71|23896.71|0
1641294430000|2022-01-04 11:07:10|23897.06|23897.06|23896.74|23896.74|23897.14|23897.14|23896.68|23896.68|0
1641294440000|2022-01-04 11:07:20|23896.85|23896.85|23896.96|23896.96|23896.96|23896.96|23896.69|23896.69|0
1641294450000|2022-01-04 11:07:30|23897.02|23897.02|23897.27|23897.27|23897.32|23897.32|23897.02|23897.02|0
1641294460000|2022-01-04 11:07:40|23897.38|23897.38|23897.59|23897.59|23897.59|23897.59|23897.3|23897.3|0
1641294470000|2022-01-04 11:07:50|23897.63|23897.63|23897.08|23897.08|23897.63|23897.63|23897.08|23897.08|0
1641294480000|2022-01-04 11:08:00|23897.23|23897.23|23903.85|23903.85|23903.85|23903.85|23897.06|23897.06|0
1641294490000|2022-01-04 11:08:10|23903.89|23903.89|23914.62|23914.62|23915.5|23915.5|23903.67|23903.67|0
1641294500000|2022-01-04 11:08:20|23914.88|23914.88|23914.29|23914.29|23914.88|23914.88|23914|23914|0
1641294510000|2022-01-04 11:08:30|23914.32|23914.32|23913.99|23913.99|23914.32|23914.32|23913.99|23913.99|0
1641294520000|2022-01-04 11:08:40|23913.75|23913.75|23913.86|23913.86|23913.92|23913.92|23913.75|23913.75|0
1641294530000|2022-01-04 11:08:50|23913.79|23913.79|23913.63|23913.63|23913.97|23913.97|23913.39|23913.39|0
1641294540000|2022-01-04 11:09:00|23913.56|23913.56|23913.81|23913.81|23913.86|23913.86|23913.43|23913.43|0
1641294550000|2022-01-04 11:09:10|23914|23914|23914.15|23914.15|23914.47|23914.47|23913.89|23913.89|0
1641294560000|2022-01-04 11:09:20|23914.08|23914.08|23914.7|23914.7|23914.7|23914.7|23914.08|23914.08|0
1641294570000|2022-01-04 11:09:30|23914.75|23914.75|23914.98|23914.98|23914.98|23914.98|23914.63|23914.63|0
1641294580000|2022-01-04 11:09:40|23915.05|23915.05|23914.75|23914.75|23915.05|23915.05|23914.67|23914.67|0
1641294590000|2022-01-04 11:09:50|23914.58|23914.58|23914.79|23914.79|23914.98|23914.98|23914.58|23914.58|0
1641294600000|2022-01-04 11:10:00|23914.67|23914.67|23915.48|23915.48|23915.71|23915.71|23914.67|23914.67|0
1641294610000|2022-01-04 11:10:10|23915.56|23915.56|23915.76|23915.76|23915.87|23915.87|23915.51|23915.51|0
1641294620000|2022-01-04 11:10:20|23915.59|23915.59|23915.71|23915.71|23915.76|23915.76|23915.54|23915.54|0
1641294630000|2022-01-04 11:10:30|23915.65|23915.65|23915.62|23915.62|23915.74|23915.74|23915.4|23915.4|0
1641294640000|2022-01-04 11:10:40|23915.72|23915.72|23915.53|23915.53|23915.84|23915.84|23915.42|23915.42|0
1641294650000|2022-01-04 11:10:50|23915.58|23915.58|23915.15|23915.15|23915.58|23915.58|23915.15|23915.15|0
1641294660000|2022-01-04 11:11:00|23915.07|23915.07|23915.16|23915.16|23915.17|23915.17|23914.89|23914.89|0
1641294670000|2022-01-04 11:11:10|23915.02|23915.02|23914.78|23914.78|23915.06|23915.06|23914.72|23914.72|0
1641294680000|2022-01-04 11:11:20|23914.82|23914.82|23914.28|23914.28|23914.92|23914.92|23914.28|23914.28|0
1641294690000|2022-01-04 11:11:30|23914.13|23914.13|23913.6|23913.6|23914.13|23914.13|23913.43|23913.43|0
1641294700000|2022-01-04 11:11:40|23913.73|23913.73|23913.77|23913.77|23913.94|23913.94|23913.56|23913.56|0
1641294710000|2022-01-04 11:11:50|23913.67|23913.67|23913.99|23913.99|23913.99|23913.99|23913.59|23913.59|0
1641294720000|2022-01-04 11:12:00|23913.81|23913.81|23912.99|23912.99|23913.85|23913.85|23912.99|23912.99|0
1641294730000|2022-01-04 11:12:10|23912.95|23912.95|23912.5|23912.5|23912.95|23912.95|23912.46|23912.46|0
1641294740000|2022-01-04 11:12:20|23912.46|23912.46|23911.67|23911.67|23912.46|23912.46|23911.67|23911.67|0
1641294750000|2022-01-04 11:12:30|23911.61|23911.61|23911.48|23911.48|23911.61|23911.61|23911.42|23911.42|0
1641294760000|2022-01-04 11:12:40|23911.42|23911.42|23910.83|23910.83|23911.66|23911.66|23910.83|23910.83|0
1641294770000|2022-01-04 11:12:50|23910.77|23910.77|23909.96|23909.96|23910.77|23910.77|23909.96|23909.96|0
1641294780000|2022-01-04 11:13:00|23910.01|23910.01|23909.74|23909.74|23910.08|23910.08|23909.34|23909.34|0
1641294790000|2022-01-04 11:13:10|23909.57|23909.57|23910.2|23910.2|23910.28|23910.28|23909.57|23909.57|0
1641294800000|2022-01-04 11:13:20|23910.25|23910.25|23910.22|23910.22|23910.35|23910.35|23910.22|23910.22|0
1641294810000|2022-01-04 11:13:30|23910.32|23910.32|23909.98|23909.98|23910.39|23910.39|23909.98|23909.98|0
1641294820000|2022-01-04 11:13:40|23909.92|23909.92|23909.89|23909.89|23910.05|23910.05|23909.89|23909.89|0
1641294830000|2022-01-04 11:13:50|23909.83|23909.83|23910.07|23910.07|23910.24|23910.24|23909.8|23909.8|0
1641294840000|2022-01-04 11:14:00|23910.19|23910.19|23907.6|23907.6|23910.26|23910.26|23907.6|23907.6|0
1641294850000|2022-01-04 11:14:10|23907.52|23907.52|23906.6|23906.6|23907.64|23907.64|23906.6|23906.6|0
1641294860000|2022-01-04 11:14:20|23906.67|23906.67|23905.59|23905.59|23906.67|23906.67|23905.57|23905.57|0
1641294870000|2022-01-04 11:14:30|23905.49|23905.49|23904.45|23904.45|23905.49|23905.49|23904.45|23904.45|0
1641294880000|2022-01-04 11:14:40|23904.44|23904.44|23903.35|23903.35|23904.44|23904.44|23903.31|23903.31|0
1641294890000|2022-01-04 11:14:50|23903.2|23903.2|23902.95|23902.95|23903.25|23903.25|23902.95|23902.95|0
1641294900000|2022-01-04 11:15:00|23902.87|23902.87|23902.54|23902.54|23902.97|23902.97|23902.42|23902.42|0
1641294910000|2022-01-04 11:15:10|23902.67|23902.67|23902.71|23902.71|23902.86|23902.86|23902.46|23902.46|0
1641294920000|2022-01-04 11:15:20|23902.62|23902.62|23902.3|23902.3|23902.62|23902.62|23902.3|23902.3|0
1641294930000|2022-01-04 11:15:30|23902.19|23902.19|23901.7|23901.7|23902.19|23902.19|23901.7|23901.7|0
1641294940000|2022-01-04 11:15:40|23901.66|23901.66|23901.53|23901.53|23901.66|23901.66|23901.34|23901.34|0
1641294950000|2022-01-04 11:15:50|23901.55|23901.55|23901.46|23901.46|23901.64|23901.64|23901.46|23901.46|0
1641294960000|2022-01-04 11:16:00|23901.45|23901.45|23901.49|23901.49|23901.76|23901.76|23901.28|23901.28|0
1641294970000|2022-01-04 11:16:10|23901.42|23901.42|23901.72|23901.72|23902|23902|23901.42|23901.42|0
1641294980000|2022-01-04 11:16:20|23901.74|23901.74|23901.86|23901.86|23901.86|23901.86|23901.74|23901.74|0
1641294990000|2022-01-04 11:16:30|23901.92|23901.92|23902.1|23902.1|23902.19|23902.19|23901.77|23901.77|0
1641295000000|2022-01-04 11:16:40|23902.21|23902.21|23902.55|23902.55|23902.57|23902.57|23902.16|23902.16|0
1641295010000|2022-01-04 11:16:50|23902.6|23902.6|23902.52|23902.52|23902.65|23902.65|23902.4|23902.4|0
1641295020000|2022-01-04 11:17:00|23902.58|23902.58|23901.79|23901.79|23902.59|23902.59|23901.79|23901.79|0
1641295030000|2022-01-04 11:17:10|23901.72|23901.72|23901.85|23901.85|23901.92|23901.92|23901.57|23901.57|0
1641295040000|2022-01-04 11:17:20|23901.75|23901.75|23901.09|23901.09|23901.75|23901.75|23901.09|23901.09|0
1641295050000|2022-01-04 11:17:30|23901.22|23901.22|23900.93|23900.93|23901.22|23901.22|23900.93|23900.93|0
1641295060000|2022-01-04 11:17:40|23901.05|23901.05|23901.1|23901.1|23901.1|23901.1|23900.94|23900.94|0
1641295070000|2022-01-04 11:17:50|23901.17|23901.17|23901.66|23901.66|23901.66|23901.66|23901.17|23901.17|0
1641295080000|2022-01-04 11:18:00|23901.58|23901.58|23901.74|23901.74|23901.75|23901.75|23901.55|23901.55|0
1641295090000|2022-01-04 11:18:10|23901.79|23901.79|23901.67|23901.67|23901.82|23901.82|23901.61|23901.61|0
1641295100000|2022-01-04 11:18:20|23901.6|23901.6|23901.66|23901.66|23901.81|23901.81|23901.6|23901.6|0
1641295110000|2022-01-04 11:18:30|23901.73|23901.73|23901.44|23901.44|23901.73|23901.73|23901.31|23901.31|0
1641295120000|2022-01-04 11:18:40|23901.48|23901.48|23903.22|23903.22|23903.35|23903.35|23901.48|23901.48|0
1641295130000|2022-01-04 11:18:50|23903.3|23903.3|23903.64|23903.64|23903.7|23903.7|23903.3|23903.3|0
1641295140000|2022-01-04 11:19:00|23903.61|23903.61|23903.7|23903.7|23903.83|23903.83|23903.49|23903.49|0
1641295150000|2022-01-04 11:19:10|23903.74|23903.74|23903.59|23903.59|23903.74|23903.74|23903.56|23903.56|0
1641295160000|2022-01-04 11:19:20|23903.47|23903.47|23903.64|23903.64|23903.75|23903.75|23903.34|23903.34|0
1641295170000|2022-01-04 11:19:30|23903.63|23903.63|23904.01|23904.01|23904.05|23904.05|23903.63|23903.63|0
1641295180000|2022-01-04 11:19:40|23904.04|23904.04|23903.99|23903.99|23904.04|23904.04|23903.99|23903.99|0
1641295190000|2022-01-04 11:19:50|23904.37|23904.37|23904.02|23904.02|23904.48|23904.48|23904.02|23904.02|0
1641295200000|2022-01-04 11:20:00|23903.95|23903.95|23903.67|23903.67|23904.1|23904.1|23903.67|23903.67|0
1641295210000|2022-01-04 11:20:10|23903.78|23903.78|23904.34|23904.34|23904.34|23904.34|23903.65|23903.65|0
1641295220000|2022-01-04 11:20:20|23904.4|23904.4|23910.99|23910.99|23911.03|23911.03|23904.3|23904.3|0
1641295230000|2022-01-04 11:20:30|23910.94|23910.94|23913|23913|23913|23913|23910.94|23910.94|0
1641295240000|2022-01-04 11:20:40|23912.92|23912.92|23912.81|23912.81|23913.08|23913.08|23912.74|23912.74|0
1641295250000|2022-01-04 11:20:50|23912.73|23912.73|23912.64|23912.64|23912.78|23912.78|23912.58|23912.58|0
1641295260000|2022-01-04 11:21:00|23912.67|23912.67|23912.32|23912.32|23912.79|23912.79|23912.14|23912.14|0
1641295270000|2022-01-04 11:21:10|23911.94|23911.94|23911.85|23911.85|23911.94|23911.94|23911.58|23911.58|0
1641295280000|2022-01-04 11:21:20|23911.81|23911.81|23912.02|23912.02|23912.02|23912.02|23911.77|23911.77|0
1641295290000|2022-01-04 11:21:30|23912.09|23912.09|23911.88|23911.88|23912.25|23912.25|23911.77|23911.77|0
1641295300000|2022-01-04 11:21:40|23911.99|23911.99|23912.62|23912.62|23912.64|23912.64|23911.99|23911.99|0
1641295310000|2022-01-04 11:21:50|23912.57|23912.57|23912.56|23912.56|23912.86|23912.86|23912.51|23912.51|0
1641295320000|2022-01-04 11:22:00|23912.67|23912.67|23912.4|23912.4|23912.98|23912.98|23912.4|23912.4|0
1641295330000|2022-01-04 11:22:10|23912.34|23912.34|23912.2|23912.2|23912.64|23912.64|23912.02|23912.02|0
1641295340000|2022-01-04 11:22:20|23912.44|23912.44|23912.18|23912.18|23912.44|23912.44|23912.11|23912.11|0
1641295350000|2022-01-04 11:22:30|23912.23|23912.23|23911.67|23911.67|23912.27|23912.27|23911.67|23911.67|0
1641295360000|2022-01-04 11:22:40|23911.62|23911.62|23911.47|23911.47|23911.67|23911.67|23910.82|23910.82|0
1641295370000|2022-01-04 11:22:50|23911.41|23911.41|23911.85|23911.85|23911.85|23911.85|23911.41|23911.41|0
1641295380000|2022-01-04 11:23:00|23911.75|23911.75|23911.77|23911.77|23911.88|23911.88|23911.48|23911.48|0
1641295390000|2022-01-04 11:23:10|23911.74|23911.74|23913.37|23913.37|23914.03|23914.03|23911.74|23911.74|0
1641295400000|2022-01-04 11:23:20|23913.41|23913.41|23913.64|23913.64|23913.82|23913.82|23913.36|23913.36|0
1641295410000|2022-01-04 11:23:30|23913.7|23913.7|23913.86|23913.86|23913.99|23913.99|23913.43|23913.43|0
1641295420000|2022-01-04 11:23:40|23914.01|23914.01|23914.17|23914.17|23914.17|23914.17|23913.88|23913.88|0
1641295430000|2022-01-04 11:23:50|23914.32|23914.32|23914.99|23914.99|23915.04|23915.04|23914.32|23914.32|0
1641295440000|2022-01-04 11:24:00|23914.92|23914.92|23915.28|23915.28|23915.31|23915.31|23914.88|23914.88|0
1641295450000|2022-01-04 11:24:10|23915.34|23915.34|23915.85|23915.85|23916|23916|23915.34|23915.34|0
1641295460000|2022-01-04 11:24:20|23915.78|23915.78|23915.75|23915.75|23915.87|23915.87|23915.54|23915.54|0
1641295470000|2022-01-04 11:24:30|23915.59|23915.59|23915.99|23915.99|23916.19|23916.19|23915.59|23915.59|0
1641295480000|2022-01-04 11:24:40|23916.11|23916.11|23916.22|23916.22|23916.22|23916.22|23916.06|23916.06|0
1641295490000|2022-01-04 11:24:50|23916.17|23916.17|23916.23|23916.23|23916.44|23916.44|23916.17|23916.17|0
1641295500000|2022-01-04 11:25:00|23916.1|23916.1|23916.23|23916.23|23916.46|23916.46|23916.1|23916.1|0
1641295510000|2022-01-04 11:25:10|23916.19|23916.19|23915.16|23915.16|23916.19|23916.19|23915.16|23915.16|0
1641295520000|2022-01-04 11:25:20|23915.11|23915.11|23914.66|23914.66|23915.17|23915.17|23914.66|23914.66|0
1641295530000|2022-01-04 11:25:30|23914.72|23914.72|23914.65|23914.65|23914.9|23914.9|23914.65|23914.65|0
1641295540000|2022-01-04 11:25:40|23914.72|23914.72|23915.81|23915.81|23916.14|23916.14|23914.72|23914.72|0
1641295550000|2022-01-04 11:25:50|23915.79|23915.79|23916.25|23916.25|23916.25|23916.25|23915.78|23915.78|0
1641295560000|2022-01-04 11:26:00|23916.31|23916.31|23916.23|23916.23|23916.65|23916.65|23916.23|23916.23|0
1641295570000|2022-01-04 11:26:10|23916.12|23916.12|23916.01|23916.01|23916.49|23916.49|23915.9|23915.9|0
1641295580000|2022-01-04 11:26:20|23915.99|23915.99|23916.59|23916.59|23916.82|23916.82|23915.99|23915.99|0
1641295590000|2022-01-04 11:26:30|23916.73|23916.73|23917.1|23917.1|23917.27|23917.27|23916.7|23916.7|0
1641295600000|2022-01-04 11:26:40|23917.07|23917.07|23916.77|23916.77|23917.21|23917.21|23916.77|23916.77|0
1641295610000|2022-01-04 11:26:50|23916.7|23916.7|23916.63|23916.63|23916.81|23916.81|23916.57|23916.57|0
1641295620000|2022-01-04 11:27:00|23916.74|23916.74|23916.37|23916.37|23916.74|23916.74|23916.37|23916.37|0
1641295630000|2022-01-04 11:27:10|23916.46|23916.46|23915.94|23915.94|23916.54|23916.54|23915.91|23915.91|0
1641295640000|2022-01-04 11:27:20|23915.83|23915.83|23916.17|23916.17|23916.17|23916.17|23915.73|23915.73|0
1641295650000|2022-01-04 11:27:30|23916.28|23916.28|23916.4|23916.4|23916.4|23916.4|23916.28|23916.28|0
1641295660000|2022-01-04 11:27:40|23916.35|23916.35|23916.8|23916.8|23917.44|23917.44|23916.35|23916.35|0
1641295670000|2022-01-04 11:27:50|23916.73|23916.73|23916.29|23916.29|23916.86|23916.86|23916.29|23916.29|0
1641295680000|2022-01-04 11:28:00|23916.63|23916.63|23916.08|23916.08|23916.71|23916.71|23916.06|23916.06|0
1641295690000|2022-01-04 11:28:10|23916.17|23916.17|23915.39|23915.39|23916.17|23916.17|23915.39|23915.39|0
1641295700000|2022-01-04 11:28:20|23915.43|23915.43|23915.22|23915.22|23915.56|23915.56|23915.22|23915.22|0
1641295710000|2022-01-04 11:28:30|23915.15|23915.15|23914.48|23914.48|23915.15|23915.15|23914.48|23914.48|0
1641295720000|2022-01-04 11:28:40|23914.58|23914.58|23915.58|23915.58|23915.66|23915.66|23914.58|23914.58|0
1641295730000|2022-01-04 11:28:50|23915.73|23915.73|23915.73|23915.73|23915.73|23915.73|23915.73|23915.73|0
1641295740000|2022-01-04 11:29:00|23915.76|23915.76|23915.7|23915.7|23915.82|23915.82|23915.43|23915.43|0
1641295750000|2022-01-04 11:29:10|23915.76|23915.76|23915.72|23915.72|23915.79|23915.79|23915.57|23915.57|0
1641295760000|2022-01-04 11:29:20|23915.79|23915.79|23914.89|23914.89|23915.79|23915.79|23914.79|23914.79|0
1641295770000|2022-01-04 11:29:30|23914.78|23914.78|23914.31|23914.31|23914.78|23914.78|23914.31|23914.31|0
1641295780000|2022-01-04 11:29:40|23914.39|23914.39|23914.46|23914.46|23914.46|23914.46|23914.39|23914.39|0
1641295790000|2022-01-04 11:29:50|23914.42|23914.42|23914.67|23914.67|23914.86|23914.86|23914.42|23914.42|0
1641295800000|2022-01-04 11:30:00|23914.56|23914.56|23914.68|23914.68|23914.7|23914.7|23914.38|23914.38|0
1641295810000|2022-01-04 11:30:10|23914.8|23914.8|23915.24|23915.24|23915.49|23915.49|23914.8|23914.8|0
1641295820000|2022-01-04 11:30:20|23915.33|23915.33|23915.06|23915.06|23915.4|23915.4|23915.06|23915.06|0
1641295830000|2022-01-04 11:30:30|23915.07|23915.07|23914.7|23914.7|23915.07|23915.07|23914.7|23914.7|0
1641295840000|2022-01-04 11:30:40|23914.93|23914.93|23916.62|23916.62|23916.69|23916.69|23914.93|23914.93|0
1641295850000|2022-01-04 11:30:50|23916.54|23916.54|23917.87|23917.87|23917.87|23917.87|23916.39|23916.39|0
1641295860000|2022-01-04 11:31:00|23917.94|23917.94|23918.01|23918.01|23918.08|23918.08|23917.54|23917.54|0
1641295870000|2022-01-04 11:31:10|23918.04|23918.04|23917.41|23917.41|23918.04|23918.04|23917.41|23917.41|0
1641295880000|2022-01-04 11:31:20|23917.49|23917.49|23916.77|23916.77|23917.66|23917.66|23916.77|23916.77|0
1641295890000|2022-01-04 11:31:30|23916.68|23916.68|23916.15|23916.15|23916.68|23916.68|23915.93|23915.93|0
1641295900000|2022-01-04 11:31:40|23916.22|23916.22|23918.59|23918.59|23918.67|23918.67|23916.22|23916.22|0
1641295910000|2022-01-04 11:31:50|23918.56|23918.56|23918.94|23918.94|23919.02|23919.02|23918.36|23918.36|0
1641295920000|2022-01-04 11:32:00|23918.97|23918.97|23919.1|23919.1|23919.1|23919.1|23918.77|23918.77|0
1641295930000|2022-01-04 11:32:10|23919.17|23919.17|23919.31|23919.31|23919.47|23919.47|23919.17|23919.17|0
1641295940000|2022-01-04 11:32:20|23919.28|23919.28|23919.47|23919.47|23919.47|23919.47|23919.28|23919.28|0
1641295950000|2022-01-04 11:32:30|23919.54|23919.54|23919.61|23919.61|23919.61|23919.61|23919.54|23919.54|0
1641295960000|2022-01-04 11:32:40|23919.68|23919.68|23918.8|23918.8|23919.68|23919.68|23918.69|23918.69|0
1641295970000|2022-01-04 11:32:50|23918.76|23918.76|23918.49|23918.49|23918.76|23918.76|23918.14|23918.14|0
1641295980000|2022-01-04 11:33:00|23918.36|23918.36|23918.09|23918.09|23918.59|23918.59|23918.09|23918.09|0
1641295990000|2022-01-04 11:33:10|23918.04|23918.04|23918.19|23918.19|23918.19|23918.19|23917.95|23917.95|0
1641296000000|2022-01-04 11:33:20|23918.14|23918.14|23917.95|23917.95|23918.14|23918.14|23917.95|23917.95|0
1641296010000|2022-01-04 11:33:30|23917.99|23917.99|23917.84|23917.84|23917.99|23917.99|23917.61|23917.61|0
1641296020000|2022-01-04 11:33:40|23917.55|23917.55|23918.26|23918.26|23918.31|23918.31|23917.44|23917.44|0
1641296030000|2022-01-04 11:33:50|23919.83|23919.83|23921.32|23921.32|23921.58|23921.58|23919.83|23919.83|0
1641296040000|2022-01-04 11:34:00|23921.37|23921.37|23921.84|23921.84|23921.84|23921.84|23921.12|23921.12|0
1641296050000|2022-01-04 11:34:10|23921.9|23921.9|23922.31|23922.31|23922.38|23922.38|23921.79|23921.79|0
1641296060000|2022-01-04 11:34:20|23922.36|23922.36|23922.24|23922.24|23922.42|23922.42|23922.05|23922.05|0
1641296070000|2022-01-04 11:34:30|23922.27|23922.27|23922.28|23922.28|23922.37|23922.37|23922.15|23922.15|0
1641296080000|2022-01-04 11:34:40|23922.24|23922.24|23922|23922|23922.48|23922.48|23922|23922|0
1641296090000|2022-01-04 11:34:50|23922.09|23922.09|23922.14|23922.14|23922.15|23922.15|23921.86|23921.86|0
1641296100000|2022-01-04 11:35:00|23922.26|23922.26|23922.08|23922.08|23922.37|23922.37|23921.95|23921.95|0
1641296110000|2022-01-04 11:35:10|23922.22|23922.22|23923.15|23923.15|23923.15|23923.15|23922.22|23922.22|0
1641296120000|2022-01-04 11:35:20|23923.01|23923.01|23923.31|23923.31|23923.31|23923.31|23923.01|23923.01|0
1641296130000|2022-01-04 11:35:30|23923.39|23923.39|23922.96|23922.96|23923.39|23923.39|23922.96|23922.96|0
1641296140000|2022-01-04 11:35:40|23922.66|23922.66|23922.44|23922.44|23922.73|23922.73|23922.35|23922.35|0
1641296150000|2022-01-04 11:35:50|23922.51|23922.51|23922.78|23922.78|23922.81|23922.81|23922.51|23922.51|0
1641296160000|2022-01-04 11:36:00|23922.69|23922.69|23922.93|23922.93|23923.54|23923.54|23922.69|23922.69|0
1641296170000|2022-01-04 11:36:10|23922.82|23922.82|23923.49|23923.49|23924.36|23924.36|23922.68|23922.68|0
1641296180000|2022-01-04 11:36:20|23923.42|23923.42|23923.23|23923.23|23923.47|23923.47|23923.02|23923.02|0
1641296190000|2022-01-04 11:36:30|23923.14|23923.14|23923|23923|23923.14|23923.14|23922.76|23922.76|0
1641296200000|2022-01-04 11:36:40|23922.81|23922.81|23922.97|23922.97|23923.21|23923.21|23922.73|23922.73|0
1641296210000|2022-01-04 11:36:50|23922.9|23922.9|23922.27|23922.27|23922.98|23922.98|23922.27|23922.27|0
1641296220000|2022-01-04 11:37:00|23922.3|23922.3|23922.06|23922.06|23922.32|23922.32|23922.06|23922.06|0
1641296230000|2022-01-04 11:37:10|23921.78|23921.78|23921.75|23921.75|23921.84|23921.84|23921.69|23921.69|0
1641296240000|2022-01-04 11:37:20|23921.89|23921.89|23921.97|23921.97|23921.97|23921.97|23921.62|23921.62|0
1641296250000|2022-01-04 11:37:30|23922.02|23922.02|23922.59|23922.59|23922.59|23922.59|23921.99|23921.99|0
1641296260000|2022-01-04 11:37:40|23922.53|23922.53|23922.08|23922.08|23922.66|23922.66|23922.08|23922.08|0
1641296270000|2022-01-04 11:37:50|23922.2|23922.2|23922.31|23922.31|23922.35|23922.35|23922.18|23922.18|0
1641296280000|2022-01-04 11:38:00|23922.06|23922.06|23922.95|23922.95|23922.97|23922.97|23921.8|23921.8|0
1641296290000|2022-01-04 11:38:10|23923.05|23923.05|23923.05|23923.05|23923.28|23923.28|23922.98|23922.98|0
1641296300000|2022-01-04 11:38:20|23922.96|23922.96|23929.26|23929.26|23929.26|23929.26|23922.72|23922.72|0
1641296310000|2022-01-04 11:38:30|23929.3|23929.3|23931.94|23931.94|23931.94|23931.94|23929.3|23929.3|0
1641296320000|2022-01-04 11:38:40|23932.02|23932.02|23933.08|23933.08|23933.08|23933.08|23931.7|23931.7|0
1641296330000|2022-01-04 11:38:50|23933.1|23933.1|23934.17|23934.17|23934.17|23934.17|23932.99|23932.99|0
1641296340000|2022-01-04 11:39:00|23933.97|23933.97|23933.87|23933.87|23934.05|23934.05|23933.51|23933.51|0
1641296350000|2022-01-04 11:39:10|23933.66|23933.66|23934.51|23934.51|23934.69|23934.69|23933.59|23933.59|0
1641296360000|2022-01-04 11:39:20|23934.61|23934.61|23934.96|23934.96|23934.96|23934.96|23934.44|23934.44|0
1641296370000|2022-01-04 11:39:30|23934.91|23934.91|23936.08|23936.08|23936.08|23936.08|23934.85|23934.85|0
1641296380000|2022-01-04 11:39:40|23936.24|23936.24|23936.36|23936.36|23936.36|23936.36|23936.05|23936.05|0
1641296390000|2022-01-04 11:39:50|23936.4|23936.4|23935.85|23935.85|23936.42|23936.42|23935.79|23935.79|0
1641296400000|2022-01-04 11:40:00|23935.77|23935.77|23935.97|23935.97|23936.33|23936.33|23935.67|23935.67|0
1641296410000|2022-01-04 11:40:10|23935.91|23935.91|23934.95|23934.95|23935.97|23935.97|23934.95|23934.95|0
1641296420000|2022-01-04 11:40:20|23935.08|23935.08|23934.82|23934.82|23935.08|23935.08|23934.58|23934.58|0
1641296430000|2022-01-04 11:40:30|23934.69|23934.69|23933.47|23933.47|23934.69|23934.69|23933.41|23933.41|0
1641296440000|2022-01-04 11:40:40|23933.34|23933.34|23931|23931|23933.34|23933.34|23931|23931|0
1641296450000|2022-01-04 11:40:50|23930.94|23930.94|23931.03|23931.03|23931.03|23931.03|23930.66|23930.66|0
1641296460000|2022-01-04 11:41:00|23930.81|23930.81|23930.74|23930.74|23931.07|23931.07|23930.59|23930.59|0
1641296470000|2022-01-04 11:41:10|23930.67|23930.67|23930.45|23930.45|23931.18|23931.18|23930.25|23930.25|0
1641296480000|2022-01-04 11:41:20|23930.32|23930.32|23929.5|23929.5|23930.32|23930.32|23929.5|23929.5|0
1641296490000|2022-01-04 11:41:30|23929.44|23929.44|23929|23929|23929.44|23929.44|23929|23929|0
1641296500000|2022-01-04 11:41:40|23928.97|23928.97|23928.6|23928.6|23928.97|23928.97|23928.6|23928.6|0
1641296510000|2022-01-04 11:41:50|23928.56|23928.56|23928.29|23928.29|23928.67|23928.67|23928.29|23928.29|0
1641296520000|2022-01-04 11:42:00|23928.2|23928.2|23927.71|23927.71|23928.5|23928.5|23927.57|23927.57|0
1641296530000|2022-01-04 11:42:10|23927.62|23927.62|23926.43|23926.43|23927.62|23927.62|23926.43|23926.43|0
1641296540000|2022-01-04 11:42:20|23926.38|23926.38|23926.25|23926.25|23926.38|23926.38|23926.2|23926.2|0
1641296550000|2022-01-04 11:42:30|23926.19|23926.19|23923.79|23923.79|23926.19|23926.19|23923.78|23923.78|0
1641296560000|2022-01-04 11:42:40|23923.84|23923.84|23923.99|23923.99|23925.02|23925.02|23923.84|23923.84|0
1641296570000|2022-01-04 11:42:50|23923.92|23923.92|23923.99|23923.99|23924.01|23924.01|23923.9|23923.9|0
1641296580000|2022-01-04 11:43:00|23923.81|23923.81|23923.58|23923.58|23923.92|23923.92|23923.44|23923.44|0
1641296590000|2022-01-04 11:43:10|23923.62|23923.62|23923.29|23923.29|23923.63|23923.63|23923.29|23923.29|0
1641296600000|2022-01-04 11:43:20|23923.22|23923.22|23922.58|23922.58|23923.25|23923.25|23922.58|23922.58|0
1641296610000|2022-01-04 11:43:30|23922.52|23922.52|23923.08|23923.08|23923.08|23923.08|23922.52|23922.52|0
1641296620000|2022-01-04 11:43:40|23923.12|23923.12|23923.57|23923.57|23924.18|23924.18|23923.12|23923.12|0
1641296630000|2022-01-04 11:43:50|23923.59|23923.59|23922.31|23922.31|23923.59|23923.59|23922.31|23922.31|0
1641296640000|2022-01-04 11:44:00|23922.19|23922.19|23920.41|23920.41|23922.19|23922.19|23920.41|23920.41|0
1641296650000|2022-01-04 11:44:10|23920.36|23920.36|23919.98|23919.98|23920.36|23920.36|23919.98|23919.98|0
1641296660000|2022-01-04 11:44:20|23919.89|23919.89|23919.54|23919.54|23919.89|23919.89|23919.54|23919.54|0
1641296670000|2022-01-04 11:44:30|23919.48|23919.48|23919.23|23919.23|23919.59|23919.59|23919.23|23919.23|0
1641296680000|2022-01-04 11:44:40|23919.48|23919.48|23921.77|23921.77|23921.94|23921.94|23919.48|23919.48|0
1641296690000|2022-01-04 11:44:50|23921.67|23921.67|23921.22|23921.22|23921.73|23921.73|23921.22|23921.22|0
1641296700000|2022-01-04 11:45:00|23921.15|23921.15|23921.55|23921.55|23921.6|23921.6|23921.11|23921.11|0
1641296710000|2022-01-04 11:45:10|23921.77|23921.77|23921.63|23921.63|23921.82|23921.82|23921.51|23921.51|0
1641296720000|2022-01-04 11:45:20|23921.59|23921.59|23921.42|23921.42|23921.59|23921.59|23921.32|23921.32|0
1641296730000|2022-01-04 11:45:30|23921.39|23921.39|23921.61|23921.61|23921.61|23921.61|23921.37|23921.37|0
1641296740000|2022-01-04 11:45:40|23921.66|23921.66|23921.63|23921.63|23921.8|23921.8|23921.48|23921.48|0
1641296750000|2022-01-04 11:45:50|23921.65|23921.65|23925.34|23925.34|23925.55|23925.55|23921.65|23921.65|0
1641296760000|2022-01-04 11:46:00|23925.3|23925.3|23925.19|23925.19|23925.3|23925.3|23924.99|23924.99|0
1641296770000|2022-01-04 11:46:10|23925.31|23925.31|23925.59|23925.59|23925.59|23925.59|23925.31|23925.31|0
1641296780000|2022-01-04 11:46:20|23925.48|23925.48|23926.08|23926.08|23926.08|23926.08|23925.48|23925.48|0
1641296790000|2022-01-04 11:46:30|23925.9|23925.9|23925.89|23925.89|23925.9|23925.9|23925.75|23925.75|0
1641296800000|2022-01-04 11:46:40|23925.84|23925.84|23925.86|23925.86|23926.16|23926.16|23925.66|23925.66|0
1641296810000|2022-01-04 11:46:50|23925.91|23925.91|23925.78|23925.78|23925.94|23925.94|23925.73|23925.73|0
1641296820000|2022-01-04 11:47:00|23925.84|23925.84|23926.02|23926.02|23926.27|23926.27|23925.84|23925.84|0
1641296830000|2022-01-04 11:47:10|23925.99|23925.99|23926.15|23926.15|23926.25|23926.25|23925.96|23925.96|0
1641296840000|2022-01-04 11:47:20|23926.26|23926.26|23926.36|23926.36|23926.36|23926.36|23926.14|23926.14|0
1641296850000|2022-01-04 11:47:30|23926.28|23926.28|23926.93|23926.93|23926.93|23926.93|23926.28|23926.28|0
1641296860000|2022-01-04 11:47:40|23927.05|23927.05|23928.55|23928.55|23928.55|23928.55|23927.05|23927.05|0
1641296870000|2022-01-04 11:47:50|23928.29|23928.29|23927.77|23927.77|23928.33|23928.33|23927.77|23927.77|0
1641296880000|2022-01-04 11:48:00|23927.87|23927.87|23928.08|23928.08|23928.08|23928.08|23927.82|23927.82|0
1641296890000|2022-01-04 11:48:10|23928.14|23928.14|23928.17|23928.17|23928.21|23928.21|23928.09|23928.09|0
1641296900000|2022-01-04 11:48:20|23928.04|23928.04|23927.6|23927.6|23928.04|23928.04|23927.6|23927.6|0
1641296910000|2022-01-04 11:48:30|23927.71|23927.71|23927.77|23927.77|23927.83|23927.83|23927.71|23927.71|0
1641296920000|2022-01-04 11:48:40|23927.67|23927.67|23927.7|23927.7|23927.7|23927.7|23927.59|23927.59|0
1641296930000|2022-01-04 11:48:50|23927.57|23927.57|23927.18|23927.18|23927.57|23927.57|23927.11|23927.11|0
1641296940000|2022-01-04 11:49:00|23927.06|23927.06|23926.83|23926.83|23927.06|23927.06|23926.83|23926.83|0
1641296950000|2022-01-04 11:49:10|23926.96|23926.96|23927.18|23927.18|23927.26|23927.26|23926.7|23926.7|0
1641296960000|2022-01-04 11:49:20|23927.22|23927.22|23926.65|23926.65|23927.22|23927.22|23926.65|23926.65|0
1641296970000|2022-01-04 11:49:30|23926.71|23926.71|23927.32|23927.32|23927.46|23927.46|23926.65|23926.65|0
1641296980000|2022-01-04 11:49:40|23927.38|23927.38|23927.05|23927.05|23927.38|23927.38|23927.01|23927.01|0
1641296990000|2022-01-04 11:49:50|23926.99|23926.99|23927.31|23927.31|23927.31|23927.31|23926.99|23926.99|0
1641297000000|2022-01-04 11:50:00|23927.21|23927.21|23928.07|23928.07|23928.13|23928.13|23927.19|23927.19|0
1641297010000|2022-01-04 11:50:10|23928.02|23928.02|23928.22|23928.22|23928.31|23928.31|23927.98|23927.98|0
1641297020000|2022-01-04 11:50:20|23928.23|23928.23|23927.9|23927.9|23928.35|23928.35|23927.9|23927.9|0
1641297030000|2022-01-04 11:50:30|23927.65|23927.65|23927.51|23927.51|23927.82|23927.82|23927.48|23927.48|0
1641297040000|2022-01-04 11:50:40|23927.46|23927.46|23927.75|23927.75|23927.85|23927.85|23927.46|23927.46|0
1641297050000|2022-01-04 11:50:50|23927.54|23927.54|23927.31|23927.31|23927.64|23927.64|23927.31|23927.31|0
1641297060000|2022-01-04 11:51:00|23927.27|23927.27|23926.73|23926.73|23927.27|23927.27|23926.61|23926.61|0
1641297070000|2022-01-04 11:51:10|23926.67|23926.67|23927.5|23927.5|23927.72|23927.72|23926.67|23926.67|0
1641297080000|2022-01-04 11:51:20|23927.42|23927.42|23927.35|23927.35|23927.74|23927.74|23927.3|23927.3|0
1641297090000|2022-01-04 11:51:30|23927.28|23927.28|23927.48|23927.48|23927.55|23927.55|23927.21|23927.21|0
1641297100000|2022-01-04 11:51:40|23927.38|23927.38|23927.24|23927.24|23927.59|23927.59|23927.15|23927.15|0
1641297110000|2022-01-04 11:51:50|23927.33|23927.33|23927.59|23927.59|23927.86|23927.86|23927.33|23927.33|0
1641297120000|2022-01-04 11:52:00|23927.6|23927.6|23927.51|23927.51|23927.81|23927.81|23927.51|23927.51|0
1641297130000|2022-01-04 11:52:10|23927.63|23927.63|23927.4|23927.4|23927.65|23927.65|23927.4|23927.4|0
1641297140000|2022-01-04 11:52:20|23927.42|23927.42|23925.86|23925.86|23927.42|23927.42|23925.76|23925.76|0
1641297150000|2022-01-04 11:52:30|23925.77|23925.77|23925.4|23925.4|23925.77|23925.77|23925.29|23925.29|0
1641297160000|2022-01-04 11:52:40|23925.39|23925.39|23925.2|23925.2|23925.54|23925.54|23925.07|23925.07|0
1641297170000|2022-01-04 11:52:50|23924.56|23924.56|23924.47|23924.47|23924.85|23924.85|23924.47|23924.47|0
1641297180000|2022-01-04 11:53:00|23924.22|23924.22|23924.09|23924.09|23924.22|23924.22|23923.85|23923.85|0
1641297190000|2022-01-04 11:53:10|23923.95|23923.95|23923.23|23923.23|23923.95|23923.95|23923.23|23923.23|0
1641297200000|2022-01-04 11:53:20|23923.24|23923.24|23923.03|23923.03|23923.35|23923.35|23922.95|23922.95|0
1641297210000|2022-01-04 11:53:30|23923.08|23923.08|23923.04|23923.04|23923.11|23923.11|23922.93|23922.93|0
1641297220000|2022-01-04 11:53:40|23923.26|23923.26|23924.13|23924.13|23924.31|23924.31|23923.26|23923.26|0
1641297230000|2022-01-04 11:53:50|23924.24|23924.24|23924.91|23924.91|23924.91|23924.91|23924.24|23924.24|0
1641297240000|2022-01-04 11:54:00|23924.95|23924.95|23925.09|23925.09|23925.27|23925.27|23924.74|23924.74|0
1641297250000|2022-01-04 11:54:10|23925.03|23925.03|23925.51|23925.51|23925.51|23925.51|23925.03|23925.03|0
1641297260000|2022-01-04 11:54:20|23925.53|23925.53|23925.53|23925.53|23925.69|23925.69|23925.1|23925.1|0
1641297270000|2022-01-04 11:54:30|23925.57|23925.57|23925.3|23925.3|23925.57|23925.57|23925.09|23925.09|0
1641297280000|2022-01-04 11:54:40|23925.33|23925.33|23925.32|23925.32|23925.33|23925.33|23925.26|23925.26|0
1641297290000|2022-01-04 11:54:50|23925.29|23925.29|23925.09|23925.09|23925.48|23925.48|23924.96|23924.96|0
1641297300000|2022-01-04 11:55:00|23925.04|23925.04|23924.87|23924.87|23925.04|23925.04|23924.61|23924.61|0
1641297310000|2022-01-04 11:55:10|23924.8|23924.8|23924.34|23924.34|23924.86|23924.86|23924.34|23924.34|0
1641297320000|2022-01-04 11:55:20|23924.29|23924.29|23924.63|23924.63|23924.65|23924.65|23924.29|23924.29|0
1641297330000|2022-01-04 11:55:30|23924.6|23924.6|23924.47|23924.47|23924.9|23924.9|23924.47|23924.47|0
1641297340000|2022-01-04 11:55:40|23924.29|23924.29|23924.5|23924.5|23924.78|23924.78|23924.29|23924.29|0
1641297350000|2022-01-04 11:55:50|23924.47|23924.47|23924.52|23924.52|23924.73|23924.73|23924.46|23924.46|0
1641297360000|2022-01-04 11:56:00|23924.44|23924.44|23923.99|23923.99|23924.44|23924.44|23923.99|23923.99|0
1641297370000|2022-01-04 11:56:10|23923.84|23923.84|23929.29|23929.29|23929.79|23929.79|23923.84|23923.84|0
1641297380000|2022-01-04 11:56:20|23929.38|23929.38|23929.97|23929.97|23930.08|23930.08|23929.38|23929.38|0
1641297390000|2022-01-04 11:56:30|23929.71|23929.71|23929.66|23929.66|23929.81|23929.81|23929.59|23929.59|0
1641297400000|2022-01-04 11:56:40|23929.51|23929.51|23930.4|23930.4|23930.4|23930.4|23929.43|23929.43|0
1641297410000|2022-01-04 11:56:50|23930.49|23930.49|23930.77|23930.77|23930.9|23930.9|23930.49|23930.49|0
1641297420000|2022-01-04 11:57:00|23930.86|23930.86|23931.06|23931.06|23931.21|23931.21|23930.76|23930.76|0
1641297430000|2022-01-04 11:57:10|23931.17|23931.17|23931.07|23931.07|23931.45|23931.45|23931.07|23931.07|0
1641297440000|2022-01-04 11:57:20|23930.66|23930.66|23930.15|23930.15|23930.66|23930.66|23930.08|23930.08|0
1641297450000|2022-01-04 11:57:30|23930.08|23930.08|23930.29|23930.29|23930.29|23930.29|23929.82|23929.82|0
1641297460000|2022-01-04 11:57:40|23930.2|23930.2|23930.26|23930.26|23930.39|23930.39|23930.02|23930.02|0
1641297470000|2022-01-04 11:57:50|23930.16|23930.16|23931.63|23931.63|23931.63|23931.63|23930|23930|0
1641297480000|2022-01-04 11:58:00|23931.74|23931.74|23931.98|23931.98|23932.08|23932.08|23931.67|23931.67|0
1641297490000|2022-01-04 11:58:10|23932.04|23932.04|23931.73|23931.73|23932.04|23932.04|23931.45|23931.45|0
1641297500000|2022-01-04 11:58:20|23931.86|23931.86|23931.79|23931.79|23932.28|23932.28|23931.73|23931.73|0
1641297510000|2022-01-04 11:58:30|23931.65|23931.65|23931.24|23931.24|23931.94|23931.94|23931.24|23931.24|0
1641297520000|2022-01-04 11:58:40|23931.27|23931.27|23931.33|23931.33|23931.33|23931.33|23930.96|23930.96|0
1641297530000|2022-01-04 11:58:50|23931.18|23931.18|23930.14|23930.14|23931.18|23931.18|23930.14|23930.14|0
1641297540000|2022-01-04 11:59:00|23930.06|23930.06|23929.93|23929.93|23930.17|23930.17|23929.74|23929.74|0
1641297550000|2022-01-04 11:59:10|23929.85|23929.85|23929.22|23929.22|23929.85|23929.85|23929.19|23929.19|0
1641297560000|2022-01-04 11:59:20|23929|23929|23928.02|23928.02|23929|23929|23928.02|23928.02|0
1641297570000|2022-01-04 11:59:30|23927.91|23927.91|23927.29|23927.29|23927.96|23927.96|23927.29|23927.29|0
1641297580000|2022-01-04 11:59:40|23927.18|23927.18|23926.81|23926.81|23927.38|23927.38|23926.81|23926.81|0
1641297590000|2022-01-04 11:59:50|23926.64|23926.64|23926.44|23926.44|23926.68|23926.68|23926.44|23926.44|0
1641297600000|2022-01-04 12:00:00|23926.25|23926.25|23923.12|23923.12|23926.25|23926.25|23923.12|23923.12|0
1641297610000|2022-01-04 12:00:10|23923.05|23923.05|23922.85|23922.85|23923.05|23923.05|23922.2|23922.2|0
1641297620000|2022-01-04 12:00:20|23922.69|23922.69|23923.07|23923.07|23923.23|23923.23|23922.56|23922.56|0
1641297630000|2022-01-04 12:00:30|23923.27|23923.27|23922.74|23922.74|23923.27|23923.27|23922.56|23922.56|0
1641297640000|2022-01-04 12:00:40|23922.86|23922.86|23923.17|23923.17|23923.17|23923.17|23922.86|23922.86|0
1641297650000|2022-01-04 12:00:50|23923.24|23923.24|23921.56|23921.56|23923.24|23923.24|23921.53|23921.53|0
1641297660000|2022-01-04 12:01:00|23921.48|23921.48|23921.25|23921.25|23921.62|23921.62|23921.16|23921.16|0
1641297670000|2022-01-04 12:01:10|23921.22|23921.22|23920.8|23920.8|23921.31|23921.31|23920.76|23920.76|0
1641297680000|2022-01-04 12:01:20|23920.9|23920.9|23920.38|23920.38|23920.9|23920.9|23920.25|23920.25|0
1641297690000|2022-01-04 12:01:30|23920.41|23920.41|23920.53|23920.53|23920.7|23920.7|23920.41|23920.41|0
1641297700000|2022-01-04 12:01:40|23920.61|23920.61|23920.7|23920.7|23920.79|23920.79|23920.38|23920.38|0
1641297710000|2022-01-04 12:01:50|23920.68|23920.68|23921.11|23921.11|23921.22|23921.22|23920.68|23920.68|0
1641297720000|2022-01-04 12:02:00|23921.26|23921.26|23921.39|23921.39|23921.51|23921.51|23921.17|23921.17|0
1641297730000|2022-01-04 12:02:10|23921.3|23921.3|23921.33|23921.33|23921.39|23921.39|23921.23|23921.23|0
1641297740000|2022-01-04 12:02:20|23921.4|23921.4|23921.26|23921.26|23921.4|23921.4|23921.19|23921.19|0
1641297750000|2022-01-04 12:02:30|23921.17|23921.17|23920.84|23920.84|23921.2|23921.2|23920.74|23920.74|0
1641297760000|2022-01-04 12:02:40|23920.79|23920.79|23921.42|23921.42|23921.52|23921.52|23920.79|23920.79|0
1641297770000|2022-01-04 12:02:50|23921.45|23921.45|23921.54|23921.54|23921.69|23921.69|23921.13|23921.13|0
1641297780000|2022-01-04 12:03:00|23921.46|23921.46|23920.91|23920.91|23921.46|23921.46|23920.75|23920.75|0
1641297790000|2022-01-04 12:03:10|23920.8|23920.8|23920.93|23920.93|23920.95|23920.95|23920.72|23920.72|0
1641297800000|2022-01-04 12:03:20|23920.87|23920.87|23921.21|23921.21|23921.27|23921.27|23920.73|23920.73|0
1641297810000|2022-01-04 12:03:30|23921.17|23921.17|23921.42|23921.42|23921.62|23921.62|23921|23921|0
1641297820000|2022-01-04 12:03:40|23921.36|23921.36|23921.18|23921.18|23921.75|23921.75|23921.02|23921.02|0
1641297830000|2022-01-04 12:03:50|23921.14|23921.14|23920.69|23920.69|23921.36|23921.36|23920.69|23920.69|0
1641297840000|2022-01-04 12:04:00|23920.61|23920.61|23920.28|23920.28|23920.61|23920.61|23920.28|23920.28|0
1641297850000|2022-01-04 12:04:10|23920.16|23920.16|23920.29|23920.29|23920.37|23920.37|23920.1|23920.1|0
1641297860000|2022-01-04 12:04:20|23920.47|23920.47|23920.45|23920.45|23920.53|23920.53|23920.26|23920.26|0
1641297870000|2022-01-04 12:04:30|23920.37|23920.37|23919.89|23919.89|23920.37|23920.37|23919.84|23919.84|0
1641297880000|2022-01-04 12:04:40|23919.95|23919.95|23921.16|23921.16|23921.23|23921.23|23918.86|23918.86|0
1641297890000|2022-01-04 12:04:50|23921.27|23921.27|23921.57|23921.57|23921.72|23921.72|23921.27|23921.27|0
1641297900000|2022-01-04 12:05:00|23921.65|23921.65|23920.85|23920.85|23921.65|23921.65|23920.85|23920.85|0
1641297910000|2022-01-04 12:05:10|23920.92|23920.92|23920.19|23920.19|23920.92|23920.92|23920.12|23920.12|0
1641297920000|2022-01-04 12:05:20|23920.11|23920.11|23918.31|23918.31|23920.11|23920.11|23918.31|23918.31|0
1641297930000|2022-01-04 12:05:30|23918.38|23918.38|23917.91|23917.91|23918.38|23918.38|23917.91|23917.91|0
1641297940000|2022-01-04 12:05:40|23917.97|23917.97|23917.54|23917.54|23918|23918|23917.54|23917.54|0
1641297950000|2022-01-04 12:05:50|23917.57|23917.57|23922.43|23922.43|23922.66|23922.66|23917.07|23917.07|0
1641297960000|2022-01-04 12:06:00|23922.38|23922.38|23923.73|23923.73|23923.73|23923.73|23922.38|23922.38|0
1641297970000|2022-01-04 12:06:10|23923.8|23923.8|23923.67|23923.67|23923.9|23923.9|23923.61|23923.61|0
1641297980000|2022-01-04 12:06:20|23923.58|23923.58|23923.6|23923.6|23923.99|23923.99|23923.58|23923.58|0
1641297990000|2022-01-04 12:06:30|23923.58|23923.58|23924.01|23924.01|23924.51|23924.51|23923.54|23923.54|0
1641298000000|2022-01-04 12:06:40|23924.11|23924.11|23924.29|23924.29|23924.37|23924.37|23924.1|23924.1|0
1641298010000|2022-01-04 12:06:50|23924.17|23924.17|23924.37|23924.37|23924.37|23924.37|23924.07|23924.07|0
1641298020000|2022-01-04 12:07:00|23924.51|23924.51|23924.63|23924.63|23924.63|23924.63|23924.31|23924.31|0
1641298030000|2022-01-04 12:07:10|23924.72|23924.72|23924.98|23924.98|23925.06|23925.06|23924.72|23924.72|0
1641298040000|2022-01-04 12:07:20|23925|23925|23924.84|23924.84|23925.37|23925.37|23924.84|23924.84|0
1641298050000|2022-01-04 12:07:30|23924.93|23924.93|23924.68|23924.68|23924.98|23924.98|23924.61|23924.61|0
1641298060000|2022-01-04 12:07:40|23924.61|23924.61|23925.78|23925.78|23925.97|23925.97|23924.61|23924.61|0
1641298070000|2022-01-04 12:07:50|23925.71|23925.71|23926.04|23926.04|23926.04|23926.04|23925.6|23925.6|0
1641298080000|2022-01-04 12:08:00|23926.01|23926.01|23927.12|23927.12|23927.12|23927.12|23926.01|23926.01|0
1641298090000|2022-01-04 12:08:10|23927.16|23927.16|23927.5|23927.5|23927.57|23927.57|23927.16|23927.16|0
1641298100000|2022-01-04 12:08:20|23927.61|23927.61|23927.69|23927.69|23927.76|23927.76|23927.61|23927.61|0
1641298110000|2022-01-04 12:08:30|23927.71|23927.71|23927.93|23927.93|23927.93|23927.93|23927.59|23927.59|0
1641298120000|2022-01-04 12:08:40|23928.07|23928.07|23928.56|23928.56|23928.56|23928.56|23927.86|23927.86|0
1641298130000|2022-01-04 12:08:50|23928.62|23928.62|23928.8|23928.8|23928.8|23928.8|23928.62|23928.62|0
1641298140000|2022-01-04 12:09:00|23928.75|23928.75|23928.75|23928.75|23929|23929|23928.69|23928.69|0
1641298150000|2022-01-04 12:09:10|23928.45|23928.45|23928.9|23928.9|23929.05|23929.05|23928.33|23928.33|0
1641298160000|2022-01-04 12:09:20|23929.01|23929.01|23929.25|23929.25|23929.57|23929.57|23929.01|23929.01|0
1641298170000|2022-01-04 12:09:30|23929.18|23929.18|23929.11|23929.11|23929.33|23929.33|23929.05|23929.05|0
1641298180000|2022-01-04 12:09:40|23928.96|23928.96|23928.43|23928.43|23929.03|23929.03|23928.43|23928.43|0
1641298190000|2022-01-04 12:09:50|23928.33|23928.33|23927.8|23927.8|23928.42|23928.42|23927.79|23927.79|0
1641298200000|2022-01-04 12:10:00|23927.55|23927.55|23927.61|23927.61|23927.9|23927.9|23927.43|23927.43|0
1641298210000|2022-01-04 12:10:10|23927.71|23927.71|23928.18|23928.18|23928.18|23928.18|23927.7|23927.7|0
1641298220000|2022-01-04 12:10:20|23928.26|23928.26|23928.13|23928.13|23928.26|23928.26|23928.13|23928.13|0
1641298230000|2022-01-04 12:10:30|23928.18|23928.18|23928.05|23928.05|23928.24|23928.24|23928.01|23928.01|0
1641298240000|2022-01-04 12:10:40|23928.06|23928.06|23928.06|23928.06|23928.06|23928.06|23928.06|23928.06|0
1641298250000|2022-01-04 12:10:50|23928.16|23928.16|23928.23|23928.23|23928.23|23928.23|23928.16|23928.16|0
1641298260000|2022-01-04 12:11:00|23928.16|23928.16|23929.92|23929.92|23929.99|23929.99|23928.16|23928.16|0
1641298270000|2022-01-04 12:11:10|23929.77|23929.77|23929.51|23929.51|23929.93|23929.93|23929.51|23929.51|0
1641298280000|2022-01-04 12:11:20|23929.27|23929.27|23929.09|23929.09|23929.27|23929.27|23929.09|23929.09|0
1641298290000|2022-01-04 12:11:30|23929.03|23929.03|23928.84|23928.84|23929.03|23929.03|23928.84|23928.84|0
1641298300000|2022-01-04 12:11:40|23928.89|23928.89|23929.09|23929.09|23929.17|23929.17|23928.89|23928.89|0
1641298310000|2022-01-04 12:11:50|23929.02|23929.02|23928.91|23928.91|23929.15|23929.15|23928.91|23928.91|0
1641298320000|2022-01-04 12:12:00|23929.1|23929.1|23929.13|23929.13|23929.38|23929.38|23929.1|23929.1|0
1641298330000|2022-01-04 12:12:10|23929|23929|23928.92|23928.92|23929.07|23929.07|23928.92|23928.92|0
1641298340000|2022-01-04 12:12:20|23928.96|23928.96|23928.33|23928.33|23929.02|23929.02|23928.33|23928.33|0
1641298350000|2022-01-04 12:12:30|23928.51|23928.51|23929.04|23929.04|23929.04|23929.04|23928.51|23928.51|0
1641298360000|2022-01-04 12:12:40|23929.11|23929.11|23932.38|23932.38|23932.43|23932.43|23929.11|23929.11|0
1641298370000|2022-01-04 12:12:50|23932.48|23932.48|23932.2|23932.2|23932.48|23932.48|23932.2|23932.2|0
1641298380000|2022-01-04 12:13:00|23932.17|23932.17|23932.02|23932.02|23932.31|23932.31|23931.92|23931.92|0
1641298390000|2022-01-04 12:13:10|23932.11|23932.11|23932.14|23932.14|23932.3|23932.3|23932.11|23932.11|0
1641298400000|2022-01-04 12:13:20|23932.2|23932.2|23932.29|23932.29|23932.36|23932.36|23932.2|23932.2|0
1641298410000|2022-01-04 12:13:30|23932.35|23932.35|23931.83|23931.83|23932.48|23932.48|23931.83|23931.83|0
1641298420000|2022-01-04 12:13:40|23931.91|23931.91|23932|23932|23932.44|23932.44|23931.91|23931.91|0
1641298430000|2022-01-04 12:13:50|23931.96|23931.96|23932.04|23932.04|23932.18|23932.18|23931.81|23931.81|0
1641298440000|2022-01-04 12:14:00|23932.01|23932.01|23930.75|23930.75|23932.16|23932.16|23930.48|23930.48|0
1641298450000|2022-01-04 12:14:10|23930.65|23930.65|23930.88|23930.88|23931.08|23931.08|23930.65|23930.65|0
1641298460000|2022-01-04 12:14:20|23930.92|23930.92|23930.8|23930.8|23930.92|23930.92|23930.8|23930.8|0
1641298470000|2022-01-04 12:14:30|23930.88|23930.88|23930.6|23930.6|23930.93|23930.93|23930.59|23930.59|0
1641298480000|2022-01-04 12:14:40|23930.53|23930.53|23930.31|23930.31|23930.53|23930.53|23930.21|23930.21|0
1641298490000|2022-01-04 12:14:50|23930.42|23930.42|23930.2|23930.2|23930.42|23930.42|23930.15|23930.15|0
1641298500000|2022-01-04 12:15:00|23930.08|23930.08|23930.47|23930.47|23930.58|23930.58|23930|23930|0
1641298510000|2022-01-04 12:15:10|23930.54|23930.54|23930.96|23930.96|23931.2|23931.2|23930.54|23930.54|0
1641298520000|2022-01-04 12:15:20|23930.84|23930.84|23930.04|23930.04|23930.96|23930.96|23930.04|23930.04|0
1641298530000|2022-01-04 12:15:30|23930.16|23930.16|23929.92|23929.92|23930.28|23930.28|23929.81|23929.81|0
1641298540000|2022-01-04 12:15:40|23929.98|23929.98|23929.9|23929.9|23929.98|23929.98|23929.64|23929.64|0
1641298550000|2022-01-04 12:15:50|23929.71|23929.71|23929.76|23929.76|23929.87|23929.87|23929.44|23929.44|0
1641298560000|2022-01-04 12:16:00|23929.8|23929.8|23929.89|23929.89|23930.22|23930.22|23929.57|23929.57|0
1641298570000|2022-01-04 12:16:10|23929.84|23929.84|23928.31|23928.31|23929.84|23929.84|23928.3|23928.3|0
1641298580000|2022-01-04 12:16:20|23928.41|23928.41|23928.02|23928.02|23928.59|23928.59|23927.95|23927.95|0
1641298590000|2022-01-04 12:16:30|23927.99|23927.99|23927.44|23927.44|23928.07|23928.07|23927.31|23927.31|0
1641298600000|2022-01-04 12:16:40|23927.41|23927.41|23927.58|23927.58|23927.71|23927.71|23927.13|23927.13|0
1641298610000|2022-01-04 12:16:50|23927.57|23927.57|23927.46|23927.46|23927.71|23927.71|23927.41|23927.41|0
1641298620000|2022-01-04 12:17:00|23927.37|23927.37|23927.03|23927.03|23927.37|23927.37|23926.88|23926.88|0
1641298630000|2022-01-04 12:17:10|23926.96|23926.96|23926.54|23926.54|23926.96|23926.96|23926.43|23926.43|0
1641298640000|2022-01-04 12:17:20|23926.62|23926.62|23926.23|23926.23|23926.62|23926.62|23926.19|23926.19|0
1641298650000|2022-01-04 12:17:30|23926.36|23926.36|23926.58|23926.58|23926.6|23926.6|23926.22|23926.22|0
1641298660000|2022-01-04 12:17:40|23926.51|23926.51|23924.37|23924.37|23926.51|23926.51|23924.37|23924.37|0
1641298670000|2022-01-04 12:17:50|23924.19|23924.19|23926.15|23926.15|23926.26|23926.26|23923.94|23923.94|0
1641298680000|2022-01-04 12:18:00|23926.12|23926.12|23926.1|23926.1|23927.01|23927.01|23926.1|23926.1|0
1641298690000|2022-01-04 12:18:10|23926.03|23926.03|23925.83|23925.83|23926.21|23926.21|23925.74|23925.74|0
1641298700000|2022-01-04 12:18:20|23925.87|23925.87|23925.66|23925.66|23925.87|23925.87|23925.45|23925.45|0
1641298710000|2022-01-04 12:18:30|23925.71|23925.71|23925.76|23925.76|23925.86|23925.86|23925.36|23925.36|0
1641298720000|2022-01-04 12:18:40|23925.83|23925.83|23925.96|23925.96|23925.96|23925.96|23925.62|23925.62|0
1641298730000|2022-01-04 12:18:50|23925.84|23925.84|23925.08|23925.08|23925.84|23925.84|23925.08|23925.08|0
1641298740000|2022-01-04 12:19:00|23925.18|23925.18|23925.09|23925.09|23925.62|23925.62|23925.06|23925.06|0
1641298750000|2022-01-04 12:19:10|23925|23925|23924.04|23924.04|23925.03|23925.03|23924.04|23924.04|0
1641298760000|2022-01-04 12:19:20|23923.92|23923.92|23923.18|23923.18|23924.05|23924.05|23923.18|23923.18|0
1641298770000|2022-01-04 12:19:30|23923.07|23923.07|23922.7|23922.7|23923.07|23923.07|23922.7|23922.7|0
1641298780000|2022-01-04 12:19:40|23922.44|23922.44|23922.49|23922.49|23922.6|23922.6|23922.34|23922.34|0
1641298790000|2022-01-04 12:19:50|23922.56|23922.56|23922.73|23922.73|23922.78|23922.78|23922.36|23922.36|0
1641298800000|2022-01-04 12:20:00|23922.92|23922.92|23924.08|23924.08|23924.32|23924.32|23922.63|23922.63|0
1641298810000|2022-01-04 12:20:10|23923.97|23923.97|23924.38|23924.38|23924.58|23924.58|23923.97|23923.97|0
1641298820000|2022-01-04 12:20:20|23924.32|23924.32|23924.39|23924.39|23924.48|23924.48|23924.22|23924.22|0
1641298830000|2022-01-04 12:20:30|23924.57|23924.57|23925.62|23925.62|23925.62|23925.62|23924.47|23924.47|0
1641298840000|2022-01-04 12:20:40|23925.68|23925.68|23926.34|23926.34|23926.74|23926.74|23925.68|23925.68|0
1641298850000|2022-01-04 12:20:50|23926.49|23926.49|23926.28|23926.28|23926.52|23926.52|23926.03|23926.03|0
1641298860000|2022-01-04 12:21:00|23926.22|23926.22|23925.11|23925.11|23926.34|23926.34|23925.11|23925.11|0
1641298870000|2022-01-04 12:21:10|23925.1|23925.1|23924.54|23924.54|23925.64|23925.64|23924.48|23924.48|0
1641298880000|2022-01-04 12:21:20|23924.58|23924.58|23924.41|23924.41|23924.58|23924.58|23924.39|23924.39|0
1641298890000|2022-01-04 12:21:30|23924.55|23924.55|23924.46|23924.46|23924.55|23924.55|23924.46|23924.46|0
1641298900000|2022-01-04 12:21:40|23924.39|23924.39|23923.88|23923.88|23924.39|23924.39|23923.88|23923.88|0
1641298910000|2022-01-04 12:21:50|23923.78|23923.78|23923.16|23923.16|23923.78|23923.78|23923.16|23923.16|0
1641298920000|2022-01-04 12:22:00|23923.08|23923.08|23923.15|23923.15|23923.32|23923.32|23922.95|23922.95|0
1641298930000|2022-01-04 12:22:10|23923.22|23923.22|23923.41|23923.41|23923.5|23923.5|23923.19|23923.19|0
1641298940000|2022-01-04 12:22:20|23923.33|23923.33|23923.55|23923.55|23923.55|23923.55|23923.33|23923.33|0
1641298950000|2022-01-04 12:22:30|23923.65|23923.65|23923.7|23923.7|23923.7|23923.7|23923.65|23923.65|0
1641298960000|2022-01-04 12:22:40|23923.66|23923.66|23924.12|23924.12|23924.14|23924.14|23923.66|23923.66|0
1641298970000|2022-01-04 12:22:50|23925.34|23925.34|23925.78|23925.78|23925.78|23925.78|23925.34|23925.34|0
1641298980000|2022-01-04 12:23:00|23925.83|23925.83|23926.26|23926.26|23926.77|23926.77|23925.76|23925.76|0
1641298990000|2022-01-04 12:23:10|23926.52|23926.52|23925.87|23925.87|23926.6|23926.6|23925.87|23925.87|0
1641299000000|2022-01-04 12:23:20|23925.83|23925.83|23925.43|23925.43|23925.83|23925.83|23925.32|23925.32|0
1641299010000|2022-01-04 12:23:30|23925.45|23925.45|23925.14|23925.14|23925.45|23925.45|23925.08|23925.08|0
1641299020000|2022-01-04 12:23:40|23925.58|23925.58|23925.99|23925.99|23926.23|23926.23|23925.58|23925.58|0
1641299030000|2022-01-04 12:23:50|23925.93|23925.93|23925.63|23925.63|23925.93|23925.93|23925.63|23925.63|0
1641299040000|2022-01-04 12:24:00|23925.44|23925.44|23926.32|23926.32|23926.32|23926.32|23925.44|23925.44|0
1641299050000|2022-01-04 12:24:10|23926.29|23926.29|23926.84|23926.84|23926.92|23926.92|23926.29|23926.29|0
1641299060000|2022-01-04 12:24:20|23926.77|23926.77|23926.13|23926.13|23926.77|23926.77|23926.05|23926.05|0
1641299070000|2022-01-04 12:24:30|23926.03|23926.03|23925.69|23925.69|23926.03|23926.03|23925.54|23925.54|0
1641299080000|2022-01-04 12:24:40|23925.74|23925.74|23926.38|23926.38|23927.23|23927.23|23925.74|23925.74|0
1641299090000|2022-01-04 12:24:50|23926.45|23926.45|23926.15|23926.15|23926.45|23926.45|23926.15|23926.15|0
1641299100000|2022-01-04 12:25:00|23926.12|23926.12|23925.09|23925.09|23926.12|23926.12|23925.09|23925.09|0
1641299110000|2022-01-04 12:25:10|23925.15|23925.15|23925.07|23925.07|23925.33|23925.33|23925.01|23925.01|0
1641299120000|2022-01-04 12:25:20|23925|23925|23925.22|23925.22|23925.22|23925.22|23925|23925|0
1641299130000|2022-01-04 12:25:30|23925.15|23925.15|23924.89|23924.89|23925.15|23925.15|23924.86|23924.86|0
1641299140000|2022-01-04 12:25:40|23925.01|23925.01|23925.48|23925.48|23925.48|23925.48|23924.93|23924.93|0
1641299150000|2022-01-04 12:25:50|23925.39|23925.39|23925.25|23925.25|23925.39|23925.39|23925.25|23925.25|0
1641299160000|2022-01-04 12:26:00|23925.29|23925.29|23925.41|23925.41|23925.51|23925.51|23925.25|23925.25|0
1641299170000|2022-01-04 12:26:10|23925.27|23925.27|23924.92|23924.92|23925.27|23925.27|23924.92|23924.92|0
1641299180000|2022-01-04 12:26:20|23924.97|23924.97|23924.56|23924.56|23924.97|23924.97|23924.5|23924.5|0
1641299190000|2022-01-04 12:26:30|23924.51|23924.51|23923.69|23923.69|23924.51|23924.51|23923.69|23923.69|0
1641299200000|2022-01-04 12:26:40|23923.67|23923.67|23923.75|23923.75|23923.81|23923.81|23923.59|23923.59|0
1641299210000|2022-01-04 12:26:50|23923.6|23923.6|23926.17|23926.17|23926.24|23926.24|23922.55|23922.55|0
1641299220000|2022-01-04 12:27:00|23926.11|23926.11|23926.2|23926.2|23926.34|23926.34|23925.94|23925.94|0
1641299230000|2022-01-04 12:27:10|23926.18|23926.18|23925.92|23925.92|23926.18|23926.18|23925.91|23925.91|0
1641299240000|2022-01-04 12:27:20|23925.64|23925.64|23925.79|23925.79|23925.87|23925.87|23925.64|23925.64|0
1641299250000|2022-01-04 12:27:30|23925.74|23925.74|23926.33|23926.33|23926.62|23926.62|23925.73|23925.73|0
1641299260000|2022-01-04 12:27:40|23926.36|23926.36|23926.6|23926.6|23926.6|23926.6|23926.19|23926.19|0
1641299270000|2022-01-04 12:27:50|23926.5|23926.5|23926.77|23926.77|23926.77|23926.77|23926.5|23926.5|0
1641299280000|2022-01-04 12:28:00|23926.84|23926.84|23928.81|23928.81|23928.92|23928.92|23926.84|23926.84|0
1641299290000|2022-01-04 12:28:10|23928.88|23928.88|23928.53|23928.53|23928.91|23928.91|23928.53|23928.53|0
1641299300000|2022-01-04 12:28:20|23928.42|23928.42|23928.31|23928.31|23928.59|23928.59|23928.31|23928.31|0
1641299310000|2022-01-04 12:28:30|23928.22|23928.22|23927.91|23927.91|23928.25|23928.25|23927.91|23927.91|0
1641299320000|2022-01-04 12:28:40|23927.69|23927.69|23927.11|23927.11|23927.69|23927.69|23927.11|23927.11|0
1641299330000|2022-01-04 12:28:50|23927.07|23927.07|23925.65|23925.65|23927.07|23927.07|23925.65|23925.65|0
1641299340000|2022-01-04 12:29:00|23925.76|23925.76|23929.72|23929.72|23929.72|23929.72|23924.02|23924.02|0
1641299350000|2022-01-04 12:29:10|23929.58|23929.58|23929.98|23929.98|23930.17|23930.17|23929.58|23929.58|0
1641299360000|2022-01-04 12:29:20|23930.05|23930.05|23930.48|23930.48|23930.57|23930.57|23930.05|23930.05|0
1641299370000|2022-01-04 12:29:30|23930.55|23930.55|23930.76|23930.76|23930.76|23930.76|23930.55|23930.55|0
1641299380000|2022-01-04 12:29:40|23930.45|23930.45|23930.59|23930.59|23930.65|23930.65|23930.45|23930.45|0
1641299390000|2022-01-04 12:29:50|23930.6|23930.6|23930.79|23930.79|23930.79|23930.79|23930.59|23930.59|0
1641299400000|2022-01-04 12:30:00|23930.74|23930.74|23930.38|23930.38|23931|23931|23930.38|23930.38|0
1641299410000|2022-01-04 12:30:10|23930.39|23930.39|23929.31|23929.31|23930.39|23930.39|23929.31|23929.31|0
1641299420000|2022-01-04 12:30:20|23929.21|23929.21|23928.67|23928.67|23929.21|23929.21|23928.67|23928.67|0
1641299430000|2022-01-04 12:30:30|23928.66|23928.66|23928.42|23928.42|23928.66|23928.66|23928.42|23928.42|0
1641299440000|2022-01-04 12:30:40|23929.23|23929.23|23929.34|23929.34|23929.93|23929.93|23929.23|23929.23|0
1641299450000|2022-01-04 12:30:50|23929.23|23929.23|23928.97|23928.97|23929.35|23929.35|23928.97|23928.97|0
1641299460000|2022-01-04 12:31:00|23928.85|23928.85|23928.4|23928.4|23928.89|23928.89|23928.33|23928.33|0
1641299470000|2022-01-04 12:31:10|23928.18|23928.18|23927.74|23927.74|23928.18|23928.18|23927.71|23927.71|0
1641299480000|2022-01-04 12:31:20|23927.66|23927.66|23927.55|23927.55|23927.66|23927.66|23927.08|23927.08|0
1641299490000|2022-01-04 12:31:30|23927.64|23927.64|23927.53|23927.53|23927.66|23927.66|23927.48|23927.48|0
1641299500000|2022-01-04 12:31:40|23927.86|23927.86|23928.68|23928.68|23928.94|23928.94|23927.86|23927.86|0
1641299510000|2022-01-04 12:31:50|23928.78|23928.78|23929.15|23929.15|23929.32|23929.32|23928.78|23928.78|0
1641299520000|2022-01-04 12:32:00|23929.08|23929.08|23929.22|23929.22|23929.22|23929.22|23928.99|23928.99|0
1641299530000|2022-01-04 12:32:10|23929.29|23929.29|23929.57|23929.57|23929.69|23929.69|23929.15|23929.15|0
1641299540000|2022-01-04 12:32:20|23929.67|23929.67|23929.52|23929.52|23929.7|23929.7|23929.44|23929.44|0
1641299550000|2022-01-04 12:32:30|23929.55|23929.55|23929.22|23929.22|23929.55|23929.55|23929.22|23929.22|0
1641299560000|2022-01-04 12:32:40|23929.12|23929.12|23929.12|23929.12|23929.12|23929.12|23929.12|23929.12|0
1641299570000|2022-01-04 12:32:50|23929.08|23929.08|23929.4|23929.4|23929.7|23929.7|23928.97|23928.97|0
1641299580000|2022-01-04 12:33:00|23929.48|23929.48|23930.19|23930.19|23930.19|23930.19|23929.43|23929.43|0
1641299590000|2022-01-04 12:33:10|23930.16|23930.16|23928.52|23928.52|23930.61|23930.61|23928.52|23928.52|0
1641299600000|2022-01-04 12:33:20|23928.56|23928.56|23928.61|23928.61|23929.19|23929.19|23928.29|23928.29|0
1641299610000|2022-01-04 12:33:30|23928.71|23928.71|23928.47|23928.47|23928.77|23928.77|23928.35|23928.35|0
1641299620000|2022-01-04 12:33:40|23928.43|23928.43|23929.89|23929.89|23930.05|23930.05|23928.43|23928.43|0
1641299630000|2022-01-04 12:33:50|23929.99|23929.99|23930.02|23930.02|23930.02|23930.02|23929.88|23929.88|0
1641299640000|2022-01-04 12:34:00|23929.8|23929.8|23928.74|23928.74|23929.8|23929.8|23928.74|23928.74|0
1641299650000|2022-01-04 12:34:10|23928.8|23928.8|23928.21|23928.21|23928.8|23928.8|23928.21|23928.21|0
1641299660000|2022-01-04 12:34:20|23928.24|23928.24|23926.65|23926.65|23928.24|23928.24|23926.65|23926.65|0
1641299670000|2022-01-04 12:34:30|23926.71|23926.71|23926.7|23926.7|23926.78|23926.78|23926.61|23926.61|0
1641299680000|2022-01-04 12:34:40|23926.81|23926.81|23928.01|23928.01|23928.01|23928.01|23926.81|23926.81|0
1641299690000|2022-01-04 12:34:50|23928.1|23928.1|23927.67|23927.67|23928.19|23928.19|23927.67|23927.67|0
1641299700000|2022-01-04 12:35:00|23927.82|23927.82|23927.17|23927.17|23927.82|23927.82|23927.17|23927.17|0
1641299710000|2022-01-04 12:35:10|23927.12|23927.12|23927.17|23927.17|23927.39|23927.39|23927.04|23927.04|0
1641299720000|2022-01-04 12:35:20|23927.06|23927.06|23925.88|23925.88|23927.06|23927.06|23925.88|23925.88|0
1641299730000|2022-01-04 12:35:30|23925.8|23925.8|23925.17|23925.17|23925.8|23925.8|23925.17|23925.17|0
1641299740000|2022-01-04 12:35:40|23925.41|23925.41|23925.98|23925.98|23925.98|23925.98|23925.36|23925.36|0
1641299750000|2022-01-04 12:35:50|23925.91|23925.91|23926.15|23926.15|23926.15|23926.15|23925.57|23925.57|0
1641299760000|2022-01-04 12:36:00|23926.08|23926.08|23926|23926|23926.08|23926.08|23925.8|23925.8|0
1641299770000|2022-01-04 12:36:10|23925.93|23925.93|23925.38|23925.38|23925.93|23925.93|23925.33|23925.33|0
1641299780000|2022-01-04 12:36:20|23925.44|23925.44|23925.65|23925.65|23925.65|23925.65|23925.37|23925.37|0
1641299790000|2022-01-04 12:36:30|23925.78|23925.78|23925.8|23925.8|23926.04|23926.04|23925.78|23925.78|0
1641299800000|2022-01-04 12:36:40|23925.88|23925.88|23927.32|23927.32|23927.43|23927.43|23925.88|23925.88|0
1641299810000|2022-01-04 12:36:50|23927.39|23927.39|23927.33|23927.33|23927.51|23927.51|23927.33|23927.33|0
1641299820000|2022-01-04 12:37:00|23927.27|23927.27|23927.97|23927.97|23927.97|23927.97|23927.27|23927.27|0
1641299830000|2022-01-04 12:37:10|23928.04|23928.04|23928.47|23928.47|23928.47|23928.47|23928.04|23928.04|0
1641299840000|2022-01-04 12:37:20|23928.33|23928.33|23928.21|23928.21|23928.33|23928.33|23928.14|23928.14|0
1641299850000|2022-01-04 12:37:30|23928.11|23928.11|23927.22|23927.22|23928.11|23928.11|23927.22|23927.22|0
1641299860000|2022-01-04 12:37:40|23927.41|23927.41|23927.65|23927.65|23927.69|23927.69|23927.38|23927.38|0
1641299870000|2022-01-04 12:37:50|23927.59|23927.59|23927.26|23927.26|23927.59|23927.59|23927.17|23927.17|0
1641299880000|2022-01-04 12:38:00|23927.21|23927.21|23927.39|23927.39|23927.52|23927.52|23927.07|23927.07|0
1641299890000|2022-01-04 12:38:10|23927.61|23927.61|23927.56|23927.56|23927.72|23927.72|23927.56|23927.56|0
1641299900000|2022-01-04 12:38:20|23927.7|23927.7|23928.02|23928.02|23928.02|23928.02|23927.7|23927.7|0
1641299910000|2022-01-04 12:38:30|23927.99|23927.99|23929|23929|23929|23929|23927.99|23927.99|0
1641299920000|2022-01-04 12:38:40|23929.03|23929.03|23929.1|23929.1|23929.1|23929.1|23928.93|23928.93|0
1641299930000|2022-01-04 12:38:50|23929.18|23929.18|23928.91|23928.91|23929.18|23929.18|23928.89|23928.89|0
1641299940000|2022-01-04 12:39:00|23929.01|23929.01|23929.36|23929.36|23929.36|23929.36|23928.67|23928.67|0
1641299950000|2022-01-04 12:39:10|23929.3|23929.3|23929.3|23929.3|23929.3|23929.3|23929.3|23929.3|0
1641299970000|2022-01-04 12:39:30|23929.34|23929.34|23929.23|23929.23|23929.34|23929.34|23929.23|23929.23|0
1641299980000|2022-01-04 12:39:40|23929.31|23929.31|23929.46|23929.46|23929.46|23929.46|23929.13|23929.13|0
1641299990000|2022-01-04 12:39:50|23929.38|23929.38|23929.12|23929.12|23929.38|23929.38|23929.12|23929.12|0
1641300000000|2022-01-04 12:40:00|23928.97|23928.97|23927.63|23927.63|23928.97|23928.97|23927.51|23927.51|0
1641300010000|2022-01-04 12:40:10|23927.58|23927.58|23927.85|23927.85|23927.85|23927.85|23927.28|23927.28|0
1641300020000|2022-01-04 12:40:20|23927.91|23927.91|23927.89|23927.89|23928.27|23928.27|23927.89|23927.89|0
1641300030000|2022-01-04 12:40:30|23927.74|23927.74|23928.62|23928.62|23928.62|23928.62|23927.74|23927.74|0
1641300040000|2022-01-04 12:40:40|23928.54|23928.54|23928.78|23928.78|23928.78|23928.78|23928.5|23928.5|0
1641300050000|2022-01-04 12:40:50|23928.89|23928.89|23928.31|23928.31|23928.89|23928.89|23928.31|23928.31|0
1641300060000|2022-01-04 12:41:00|23928.22|23928.22|23927.56|23927.56|23928.47|23928.47|23927.56|23927.56|0
1641300070000|2022-01-04 12:41:10|23927.62|23927.62|23927.38|23927.38|23927.62|23927.62|23927.3|23927.3|0
1641300080000|2022-01-04 12:41:20|23927.33|23927.33|23926.96|23926.96|23927.33|23927.33|23926.96|23926.96|0
1641300090000|2022-01-04 12:41:30|23927.03|23927.03|23926.33|23926.33|23927.03|23927.03|23926.33|23926.33|0
1641300100000|2022-01-04 12:41:40|23926.22|23926.22|23925.59|23925.59|23926.22|23926.22|23925.54|23925.54|0
1641300110000|2022-01-04 12:41:50|23925.66|23925.66|23925.29|23925.29|23925.94|23925.94|23925.25|23925.25|0
1641300120000|2022-01-04 12:42:00|23925.23|23925.23|23924.64|23924.64|23925.23|23925.23|23924.64|23924.64|0
1641300130000|2022-01-04 12:42:10|23924.55|23924.55|23923.78|23923.78|23924.55|23924.55|23923.78|23923.78|0
1641300140000|2022-01-04 12:42:20|23923.91|23923.91|23924.02|23924.02|23924.02|23924.02|23923.76|23923.76|0
1641300150000|2022-01-04 12:42:30|23924.11|23924.11|23924.21|23924.21|23924.38|23924.38|23923.88|23923.88|0
1641300160000|2022-01-04 12:42:40|23924.1|23924.1|23924.92|23924.92|23924.98|23924.98|23924.1|23924.1|0
1641300170000|2022-01-04 12:42:50|23924.86|23924.86|23925.47|23925.47|23925.68|23925.68|23924.8|23924.8|0
1641300180000|2022-01-04 12:43:00|23925.53|23925.53|23925.63|23925.63|23925.63|23925.63|23925.4|23925.4|0
1641300190000|2022-01-04 12:43:10|23925.69|23925.69|23924.84|23924.84|23925.69|23925.69|23924.84|23924.84|0
1641300200000|2022-01-04 12:43:20|23924.63|23924.63|23924.17|23924.17|23924.63|23924.63|23923.79|23923.79|0
1641300210000|2022-01-04 12:43:30|23924.1|23924.1|23924.09|23924.09|23924.23|23924.23|23924.09|23924.09|0
1641300220000|2022-01-04 12:43:40|23924.69|23924.69|23924.7|23924.7|23925.02|23925.02|23924.69|23924.69|0
1641300230000|2022-01-04 12:43:50|23924.63|23924.63|23923.62|23923.62|23924.63|23924.63|23923.62|23923.62|0
1641300240000|2022-01-04 12:44:00|23923.53|23923.53|23923.81|23923.81|23923.81|23923.81|23923.53|23923.53|0
1641300250000|2022-01-04 12:44:10|23923.75|23923.75|23923.78|23923.78|23923.87|23923.87|23923.67|23923.67|0
1641300260000|2022-01-04 12:44:20|23923.97|23923.97|23923.48|23923.48|23924.16|23924.16|23923.48|23923.48|0
1641300270000|2022-01-04 12:44:30|23923.54|23923.54|23923.36|23923.36|23923.54|23923.54|23923.36|23923.36|0
1641300280000|2022-01-04 12:44:40|23923.33|23923.33|23923.53|23923.53|23923.72|23923.72|23923.07|23923.07|0
1641300290000|2022-01-04 12:44:50|23923.4|23923.4|23923.37|23923.37|23923.51|23923.51|23923.08|23923.08|0
1641300300000|2022-01-04 12:45:00|23923.41|23923.41|23924.63|23924.63|23925.07|23925.07|23923.34|23923.34|0
1641300310000|2022-01-04 12:45:10|23924.76|23924.76|23925.01|23925.01|23925.04|23925.04|23924.71|23924.71|0
1641300320000|2022-01-04 12:45:20|23925.07|23925.07|23925|23925|23925.2|23925.2|23925|23925|0
1641300330000|2022-01-04 12:45:30|23925.06|23925.06|23925.17|23925.17|23925.3|23925.3|23925.06|23925.06|0
1641300340000|2022-01-04 12:45:40|23925.12|23925.12|23928.07|23928.07|23928.21|23928.21|23925.12|23925.12|0
1641300350000|2022-01-04 12:45:50|23928.04|23928.04|23927.55|23927.55|23928.04|23928.04|23927.45|23927.45|0
1641300360000|2022-01-04 12:46:00|23927.6|23927.6|23927.08|23927.08|23927.6|23927.6|23927.08|23927.08|0
1641300370000|2022-01-04 12:46:10|23927.01|23927.01|23926.78|23926.78|23927.01|23927.01|23926.78|23926.78|0
1641300380000|2022-01-04 12:46:20|23926.86|23926.86|23926.39|23926.39|23926.89|23926.89|23926.39|23926.39|0
1641300390000|2022-01-04 12:46:30|23926.32|23926.32|23926.52|23926.52|23926.71|23926.71|23926.32|23926.32|0
1641300400000|2022-01-04 12:46:40|23926.57|23926.57|23927.44|23927.44|23927.55|23927.55|23926.57|23926.57|0
1641300410000|2022-01-04 12:46:50|23927.62|23927.62|23927.89|23927.89|23928.02|23928.02|23927.52|23927.52|0
1641300420000|2022-01-04 12:47:00|23927.94|23927.94|23927.7|23927.7|23927.94|23927.94|23927.62|23927.62|0
1641300430000|2022-01-04 12:47:10|23927.67|23927.67|23927.48|23927.48|23927.67|23927.67|23927.48|23927.48|0
1641300440000|2022-01-04 12:47:20|23927.38|23927.38|23927.28|23927.28|23927.38|23927.38|23927.28|23927.28|0
1641300450000|2022-01-04 12:47:30|23927.35|23927.35|23928.06|23928.06|23928.06|23928.06|23927.3|23927.3|0
1641300460000|2022-01-04 12:47:40|23928.01|23928.01|23927.91|23927.91|23928.36|23928.36|23927.87|23927.87|0
1641300470000|2022-01-04 12:47:50|23928.05|23928.05|23927.65|23927.65|23928.06|23928.06|23927.65|23927.65|0
1641300480000|2022-01-04 12:48:00|23927.72|23927.72|23926.74|23926.74|23927.81|23927.81|23926.62|23926.62|0
1641300490000|2022-01-04 12:48:10|23926.75|23926.75|23926.76|23926.76|23926.76|23926.76|23926.75|23926.75|0
1641300500000|2022-01-04 12:48:20|23926.75|23926.75|23926.65|23926.65|23926.75|23926.75|23926.6|23926.6|0
1641300510000|2022-01-04 12:48:30|23926.73|23926.73|23927.14|23927.14|23927.17|23927.17|23926.69|23926.69|0
1641300520000|2022-01-04 12:48:40|23927.07|23927.07|23928.02|23928.02|23928.58|23928.58|23927.07|23927.07|0
1641300530000|2022-01-04 12:48:50|23927.78|23927.78|23928.04|23928.04|23928.04|23928.04|23927.78|23927.78|0
1641300540000|2022-01-04 12:49:00|23928.13|23928.13|23928.11|23928.11|23928.36|23928.36|23928.07|23928.07|0
1641300550000|2022-01-04 12:49:10|23928.21|23928.21|23928.32|23928.32|23928.51|23928.51|23928.21|23928.21|0
1641300560000|2022-01-04 12:49:20|23928.26|23928.26|23927.91|23927.91|23928.3|23928.3|23927.86|23927.86|0
1641300570000|2022-01-04 12:49:30|23927.86|23927.86|23927.94|23927.94|23928|23928|23927.86|23927.86|0
1641300580000|2022-01-04 12:49:40|23927.88|23927.88|23928.71|23928.71|23928.96|23928.96|23927.88|23927.88|0
1641300590000|2022-01-04 12:49:50|23928.58|23928.58|23929.02|23929.02|23929.02|23929.02|23928.54|23928.54|0
1641300600000|2022-01-04 12:50:00|23929.09|23929.09|23928.4|23928.4|23929.16|23929.16|23928.4|23928.4|0
1641300610000|2022-01-04 12:50:10|23928.29|23928.29|23927.32|23927.32|23928.29|23928.29|23927.32|23927.32|0
1641300620000|2022-01-04 12:50:20|23927.3|23927.3|23926.97|23926.97|23927.3|23927.3|23926.67|23926.67|0
1641300630000|2022-01-04 12:50:30|23927.09|23927.09|23930.82|23930.82|23930.82|23930.82|23927.09|23927.09|0
1641300640000|2022-01-04 12:50:40|23930.69|23930.69|23930.33|23930.33|23930.95|23930.95|23930.31|23930.31|0
1641300650000|2022-01-04 12:50:50|23930.51|23930.51|23930.34|23930.34|23930.54|23930.54|23930.34|23930.34|0
1641300660000|2022-01-04 12:51:00|23930.38|23930.38|23930.77|23930.77|23930.94|23930.94|23930.06|23930.06|0
1641300670000|2022-01-04 12:51:10|23930.85|23930.85|23933|23933|23933|23933|23930.76|23930.76|0
1641300680000|2022-01-04 12:51:20|23933.09|23933.09|23934.24|23934.24|23934.39|23934.39|23933.09|23933.09|0
1641300690000|2022-01-04 12:51:30|23934.33|23934.33|23934.74|23934.74|23934.99|23934.99|23934.26|23934.26|0
1641300700000|2022-01-04 12:51:40|23934.64|23934.64|23936.99|23936.99|23937.06|23937.06|23934.64|23934.64|0
1641300710000|2022-01-04 12:51:50|23936.91|23936.91|23936.72|23936.72|23937.04|23937.04|23936.55|23936.55|0
1641300720000|2022-01-04 12:52:00|23936.61|23936.61|23936.26|23936.26|23936.64|23936.64|23936.11|23936.11|0
1641300730000|2022-01-04 12:52:10|23936.21|23936.21|23936.1|23936.1|23936.22|23936.22|23935.94|23935.94|0
1641300740000|2022-01-04 12:52:20|23936.04|23936.04|23935.75|23935.75|23936.15|23936.15|23935.67|23935.67|0
1641300750000|2022-01-04 12:52:30|23936.31|23936.31|23936.07|23936.07|23936.33|23936.33|23936|23936|0
1641300760000|2022-01-04 12:52:40|23936.01|23936.01|23935.96|23935.96|23936.16|23936.16|23935.94|23935.94|0
1641300770000|2022-01-04 12:52:50|23936.06|23936.06|23935.78|23935.78|23936.21|23936.21|23935.72|23935.72|0
1641300780000|2022-01-04 12:53:00|23935.83|23935.83|23937.17|23937.17|23937.32|23937.32|23935.35|23935.35|0
1641300790000|2022-01-04 12:53:10|23937.07|23937.07|23937.31|23937.31|23937.31|23937.31|23936.92|23936.92|0
1641300800000|2022-01-04 12:53:20|23937.07|23937.07|23937.18|23937.18|23937.18|23937.18|23936.84|23936.84|0
1641300810000|2022-01-04 12:53:30|23937.01|23937.01|23937.07|23937.07|23937.24|23937.24|23937.01|23937.01|0
1641300820000|2022-01-04 12:53:40|23937.1|23937.1|23937.94|23937.94|23937.94|23937.94|23937.04|23937.04|0
1641300830000|2022-01-04 12:53:50|23938|23938|23937.97|23937.97|23938|23938|23937.9|23937.9|0
1641300840000|2022-01-04 12:54:00|23937.84|23937.84|23937.1|23937.1|23937.84|23937.84|23937.1|23937.1|0
1641300850000|2022-01-04 12:54:10|23937.26|23937.26|23938.87|23938.87|23938.92|23938.92|23937.26|23937.26|0
1641300860000|2022-01-04 12:54:20|23938.71|23938.71|23938.51|23938.51|23938.9|23938.9|23938.51|23938.51|0
1641300870000|2022-01-04 12:54:30|23938.49|23938.49|23938.39|23938.39|23938.49|23938.49|23938.19|23938.19|0
1641300880000|2022-01-04 12:54:40|23938.49|23938.49|23937.96|23937.96|23938.49|23938.49|23937.96|23937.96|0
1641300890000|2022-01-04 12:54:50|23937.89|23937.89|23937.48|23937.48|23937.89|23937.89|23937.48|23937.48|0
1641300900000|2022-01-04 12:55:00|23937.45|23937.45|23937.02|23937.02|23937.56|23937.56|23937.02|23937.02|0
1641300910000|2022-01-04 12:55:10|23937.05|23937.05|23936.85|23936.85|23937.08|23937.08|23936.85|23936.85|0
1641300920000|2022-01-04 12:55:20|23936.89|23936.89|23936.46|23936.46|23936.89|23936.89|23936.38|23936.38|0
1641300930000|2022-01-04 12:55:30|23936.64|23936.64|23936.49|23936.49|23936.9|23936.9|23936.49|23936.49|0
1641300940000|2022-01-04 12:55:40|23936.42|23936.42|23937.03|23937.03|23937.68|23937.68|23936.42|23936.42|0
1641300950000|2022-01-04 12:55:50|23937.1|23937.1|23937.46|23937.46|23937.51|23937.51|23937.1|23937.1|0
1641300960000|2022-01-04 12:56:00|23937.38|23937.38|23937.39|23937.39|23937.39|23937.39|23937.24|23937.24|0
1641300970000|2022-01-04 12:56:10|23937.35|23937.35|23936.73|23936.73|23937.35|23937.35|23936.73|23936.73|0
1641300980000|2022-01-04 12:56:20|23936.67|23936.67|23936.15|23936.15|23936.67|23936.67|23935.97|23935.97|0
1641300990000|2022-01-04 12:56:30|23936.05|23936.05|23935.77|23935.77|23936.05|23936.05|23935.77|23935.77|0
1641301000000|2022-01-04 12:56:40|23935.9|23935.9|23935.71|23935.71|23935.9|23935.9|23935.65|23935.65|0
1641301010000|2022-01-04 12:56:50|23935.61|23935.61|23934.86|23934.86|23935.67|23935.67|23934.86|23934.86|0
1641301020000|2022-01-04 12:57:00|23934.94|23934.94|23935.18|23935.18|23935.34|23935.34|23934.88|23934.88|0
1641301030000|2022-01-04 12:57:10|23935.11|23935.11|23936.83|23936.83|23936.95|23936.95|23934.71|23934.71|0
1641301040000|2022-01-04 12:57:20|23936.92|23936.92|23936.04|23936.04|23936.96|23936.96|23936.04|23936.04|0
1641301050000|2022-01-04 12:57:30|23936.09|23936.09|23939.99|23939.99|23939.99|23939.99|23935.99|23935.99|0
1641301060000|2022-01-04 12:57:40|23939.95|23939.95|23944.75|23944.75|23944.98|23944.98|23939.95|23939.95|0
1641301070000|2022-01-04 12:57:50|23944.69|23944.69|23946.19|23946.19|23946.23|23946.23|23944.69|23944.69|0
1641301080000|2022-01-04 12:58:00|23946.24|23946.24|23945.87|23945.87|23946.27|23946.27|23945.87|23945.87|0
1641301090000|2022-01-04 12:58:10|23946.02|23946.02|23946.06|23946.06|23946.09|23946.09|23945.91|23945.91|0
1641301100000|2022-01-04 12:58:20|23946.04|23946.04|23945.59|23945.59|23946.04|23946.04|23945.59|23945.59|0
1641301110000|2022-01-04 12:58:30|23945.54|23945.54|23949.37|23949.37|23949.37|23949.37|23945.54|23945.54|0
1641301120000|2022-01-04 12:58:40|23949.29|23949.29|23949.62|23949.62|23949.81|23949.81|23949.14|23949.14|0
1641301130000|2022-01-04 12:58:50|23949.48|23949.48|23948.47|23948.47|23949.66|23949.66|23948.47|23948.47|0
1641301140000|2022-01-04 12:59:00|23948.39|23948.39|23947.75|23947.75|23948.47|23948.47|23947.75|23947.75|0
1641301150000|2022-01-04 12:59:10|23947.65|23947.65|23947.33|23947.33|23947.69|23947.69|23947.33|23947.33|0
1641301160000|2022-01-04 12:59:20|23947.41|23947.41|23947.34|23947.34|23947.98|23947.98|23947.33|23947.33|0
1641301170000|2022-01-04 12:59:30|23947.42|23947.42|23947.28|23947.28|23947.46|23947.46|23947.21|23947.21|0
1641301180000|2022-01-04 12:59:40|23947.54|23947.54|23947.25|23947.25|23947.54|23947.54|23947.16|23947.16|0
1641301190000|2022-01-04 12:59:50|23947.28|23947.28|23946.66|23946.66|23947.36|23947.36|23946.66|23946.66|0
1641301200000|2022-01-04 13:00:00|23946.72|23946.72|23944.89|23944.89|23946.72|23946.72|23944.89|23944.89|0
1641301210000|2022-01-04 13:00:10|23944.86|23944.86|23943.73|23943.73|23944.93|23944.93|23943.73|23943.73|0
1641301220000|2022-01-04 13:00:20|23943.58|23943.58|23944.31|23944.31|23944.31|23944.31|23943.58|23943.58|0
1641301230000|2022-01-04 13:00:30|23944.38|23944.38|23944.73|23944.73|23945.35|23945.35|23944.38|23944.38|0
1641301240000|2022-01-04 13:00:40|23944.78|23944.78|23944.79|23944.79|23944.82|23944.82|23944.63|23944.63|0
1641301250000|2022-01-04 13:00:50|23944.72|23944.72|23943.74|23943.74|23944.76|23944.76|23943.74|23943.74|0
1641301260000|2022-01-04 13:01:00|23943.81|23943.81|23942|23942|23944.01|23944.01|23942|23942|0
1641301270000|2022-01-04 13:01:10|23942.08|23942.08|23941.54|23941.54|23942.16|23942.16|23941.54|23941.54|0
1641301280000|2022-01-04 13:01:20|23941.46|23941.46|23940.81|23940.81|23941.49|23941.49|23940.78|23940.78|0
1641301290000|2022-01-04 13:01:30|23940.88|23940.88|23940.66|23940.66|23940.97|23940.97|23940.66|23940.66|0
1641301300000|2022-01-04 13:01:40|23940.63|23940.63|23940.43|23940.43|23940.63|23940.63|23940.4|23940.4|0
1641301310000|2022-01-04 13:01:50|23940.21|23940.21|23940.46|23940.46|23940.5|23940.5|23940.15|23940.15|0
1641301320000|2022-01-04 13:02:00|23940.42|23940.42|23940.36|23940.36|23940.54|23940.54|23940.25|23940.25|0
1641301330000|2022-01-04 13:02:10|23940.29|23940.29|23940.02|23940.02|23940.34|23940.34|23940.02|23940.02|0
1641301340000|2022-01-04 13:02:20|23940.09|23940.09|23940.03|23940.03|23940.4|23940.4|23940.03|23940.03|0
1641301350000|2022-01-04 13:02:30|23940.1|23940.1|23939.76|23939.76|23940.12|23940.12|23939.76|23939.76|0
1641301360000|2022-01-04 13:02:40|23939.68|23939.68|23939.23|23939.23|23939.68|23939.68|23939.23|23939.23|0
1641301370000|2022-01-04 13:02:50|23939.03|23939.03|23938.7|23938.7|23939.03|23939.03|23938.7|23938.7|0
1641301380000|2022-01-04 13:03:00|23938.92|23938.92|23939.03|23939.03|23939.1|23939.1|23938.8|23938.8|0
1641301390000|2022-01-04 13:03:10|23938.98|23938.98|23938.35|23938.35|23938.98|23938.98|23938.35|23938.35|0
1641301400000|2022-01-04 13:03:20|23938.23|23938.23|23937.75|23937.75|23938.23|23938.23|23937.75|23937.75|0
1641301410000|2022-01-04 13:03:30|23937.64|23937.64|23936.82|23936.82|23937.64|23937.64|23936.82|23936.82|0
1641301420000|2022-01-04 13:03:40|23936.71|23936.71|23936.07|23936.07|23936.71|23936.71|23936.06|23936.06|0
1641301430000|2022-01-04 13:03:50|23936.01|23936.01|23935.86|23935.86|23936.04|23936.04|23935.65|23935.65|0
1641301440000|2022-01-04 13:04:00|23935.74|23935.74|23934.71|23934.71|23935.8|23935.8|23934.71|23934.71|0
1641301450000|2022-01-04 13:04:10|23934.59|23934.59|23933.52|23933.52|23934.59|23934.59|23933.52|23933.52|0
1641301460000|2022-01-04 13:04:20|23933.25|23933.25|23932.3|23932.3|23933.25|23933.25|23932.3|23932.3|0
1641301470000|2022-01-04 13:04:30|23932.25|23932.25|23932.25|23932.25|23932.37|23932.37|23931.83|23931.83|0
1641301480000|2022-01-04 13:04:40|23932.19|23932.19|23932.29|23932.29|23932.29|23932.29|23932.09|23932.09|0
1641301490000|2022-01-04 13:04:50|23932.23|23932.23|23932.31|23932.31|23932.36|23932.36|23932.23|23932.23|0
1641301500000|2022-01-04 13:05:00|23932.2|23932.2|23930.35|23930.35|23932.41|23932.41|23930.35|23930.35|0
1641301510000|2022-01-04 13:05:10|23930.42|23930.42|23930.34|23930.34|23930.52|23930.52|23930.3|23930.3|0
1641301520000|2022-01-04 13:05:20|23930.38|23930.38|23930.29|23930.29|23930.46|23930.46|23930.18|23930.18|0
1641301530000|2022-01-04 13:05:30|23930.18|23930.18|23930.24|23930.24|23930.73|23930.73|23929.95|23929.95|0
1641301540000|2022-01-04 13:05:40|23930.37|23930.37|23929.98|23929.98|23930.37|23930.37|23929.87|23929.87|0
1641301550000|2022-01-04 13:05:50|23929.86|23929.86|23929.96|23929.96|23929.96|23929.96|23929.82|23929.82|0
1641301560000|2022-01-04 13:06:00|23930.1|23930.1|23929.81|23929.81|23930.1|23930.1|23929.68|23929.68|0
1641301570000|2022-01-04 13:06:10|23929.88|23929.88|23929.89|23929.89|23929.98|23929.98|23929.78|23929.78|0
1641301580000|2022-01-04 13:06:20|23929.83|23929.83|23934.8|23934.8|23934.84|23934.84|23929.81|23929.81|0
1641301590000|2022-01-04 13:06:30|23934.88|23934.88|23935.25|23935.25|23935.63|23935.63|23934.88|23934.88|0
1641301600000|2022-01-04 13:06:40|23935.22|23935.22|23936.36|23936.36|23936.36|23936.36|23935.02|23935.02|0
1641301610000|2022-01-04 13:06:50|23936.55|23936.55|23936.51|23936.51|23936.59|23936.59|23936.37|23936.37|0
1641301620000|2022-01-04 13:07:00|23936.48|23936.48|23936.84|23936.84|23936.85|23936.85|23936.48|23936.48|0
1641301630000|2022-01-04 13:07:10|23936.75|23936.75|23937.07|23937.07|23937.07|23937.07|23936.73|23936.73|0
1641301640000|2022-01-04 13:07:20|23936.97|23936.97|23942.33|23942.33|23942.36|23942.36|23936.45|23936.45|0
1641301650000|2022-01-04 13:07:30|23942.67|23942.67|23944.43|23944.43|23944.49|23944.49|23942.67|23942.67|0
1641301660000|2022-01-04 13:07:40|23944.24|23944.24|23944.96|23944.96|23944.96|23944.96|23944.24|23944.24|0
1641301670000|2022-01-04 13:07:50|23945.01|23945.01|23950.87|23950.87|23950.9|23950.9|23945.01|23945.01|0
1641301680000|2022-01-04 13:08:00|23951.07|23951.07|23952.2|23952.2|23952.27|23952.27|23951|23951|0
1641301690000|2022-01-04 13:08:10|23952.25|23952.25|23952.67|23952.67|23952.8|23952.8|23952.25|23952.25|0
1641301700000|2022-01-04 13:08:20|23952.6|23952.6|23952.4|23952.4|23952.67|23952.67|23952.32|23952.32|0
1641301710000|2022-01-04 13:08:30|23952.38|23952.38|23952.43|23952.43|23952.5|23952.5|23952.37|23952.37|0
1641301720000|2022-01-04 13:08:40|23952.52|23952.52|23952.36|23952.36|23952.52|23952.52|23952.29|23952.29|0
1641301730000|2022-01-04 13:08:50|23952.43|23952.43|23952.74|23952.74|23952.86|23952.86|23952.3|23952.3|0
1641301740000|2022-01-04 13:09:00|23952.88|23952.88|23957.16|23957.16|23957.16|23957.16|23952.72|23952.72|0
1641301750000|2022-01-04 13:09:10|23957.28|23957.28|23957.05|23957.05|23957.28|23957.28|23956.83|23956.83|0
1641301760000|2022-01-04 13:09:20|23957.02|23957.02|23956.94|23956.94|23957.13|23957.13|23956.67|23956.67|0
1641301770000|2022-01-04 13:09:30|23957|23957|23968.27|23968.27|23968.79|23968.79|23956.73|23956.73|0
1641301780000|2022-01-04 13:09:40|23968.11|23968.11|23967.55|23967.55|23968.11|23968.11|23967.21|23967.21|0
1641301790000|2022-01-04 13:09:50|23967.69|23967.69|23967.91|23967.91|23968.15|23968.15|23967.69|23967.69|0
1641301800000|2022-01-04 13:10:00|23967.86|23967.86|23968.35|23968.35|23968.47|23968.47|23967.59|23967.59|0
1641301810000|2022-01-04 13:10:10|23968.31|23968.31|23967.75|23967.75|23968.52|23968.52|23967.75|23967.75|0
1641301820000|2022-01-04 13:10:20|23967.71|23967.71|23967.73|23967.73|23967.93|23967.93|23967.71|23967.71|0
1641301830000|2022-01-04 13:10:30|23967.86|23967.86|23967.88|23967.88|23967.95|23967.95|23967.62|23967.62|0
1641301840000|2022-01-04 13:10:40|23967.84|23967.84|23968.41|23968.41|23968.48|23968.48|23967.78|23967.78|0
1641301850000|2022-01-04 13:10:50|23968.55|23968.55|23968.12|23968.12|23968.55|23968.55|23968.12|23968.12|0
1641301860000|2022-01-04 13:11:00|23968.04|23968.04|23967.86|23967.86|23968.31|23968.31|23967.8|23967.8|0
1641301870000|2022-01-04 13:11:10|23967.77|23967.77|23967.2|23967.2|23967.87|23967.87|23967.2|23967.2|0
1641301880000|2022-01-04 13:11:20|23967.14|23967.14|23967.11|23967.11|23967.14|23967.14|23967.11|23967.11|0
1641301890000|2022-01-04 13:11:30|23967.07|23967.07|23966.61|23966.61|23967.07|23967.07|23966.61|23966.61|0
1641301900000|2022-01-04 13:11:40|23966.65|23966.65|23965.81|23965.81|23966.65|23966.65|23965.81|23965.81|0
1641301910000|2022-01-04 13:11:50|23965.74|23965.74|23965.81|23965.81|23965.81|23965.81|23965.71|23965.71|0
1641301920000|2022-01-04 13:12:00|23965.83|23965.83|23966.17|23966.17|23966.17|23966.17|23965.83|23965.83|0
1641301930000|2022-01-04 13:12:10|23966.24|23966.24|23966.69|23966.69|23966.75|23966.75|23966.08|23966.08|0
1641301940000|2022-01-04 13:12:20|23966.43|23966.43|23966.66|23966.66|23966.68|23966.68|23966.33|23966.33|0
1641301950000|2022-01-04 13:12:30|23966.7|23966.7|23966.06|23966.06|23966.7|23966.7|23966.06|23966.06|0
1641301960000|2022-01-04 13:12:40|23965.98|23965.98|23965.9|23965.9|23965.98|23965.98|23965.87|23965.87|0
1641301970000|2022-01-04 13:12:50|23965.87|23965.87|23965.19|23965.19|23965.91|23965.91|23965.19|23965.19|0
1641301980000|2022-01-04 13:13:00|23965.27|23965.27|23964.85|23964.85|23965.67|23965.67|23964.85|23964.85|0
1641301990000|2022-01-04 13:13:10|23964.7|23964.7|23964.5|23964.5|23964.74|23964.74|23964.48|23964.48|0
1641302000000|2022-01-04 13:13:20|23964.46|23964.46|23964.15|23964.15|23964.46|23964.46|23964.13|23964.13|0
1641302010000|2022-01-04 13:13:30|23964.24|23964.24|23965.9|23965.9|23965.98|23965.98|23964.22|23964.22|0
1641302020000|2022-01-04 13:13:40|23965.74|23965.74|23968.45|23968.45|23968.45|23968.45|23965.74|23965.74|0
1641302030000|2022-01-04 13:13:50|23968.35|23968.35|23967.79|23967.79|23968.35|23968.35|23967.79|23967.79|0
1641302040000|2022-01-04 13:14:00|23967.71|23967.71|23967.11|23967.11|23967.72|23967.72|23966.74|23966.74|0
1641302050000|2022-01-04 13:14:10|23966.99|23966.99|23966.06|23966.06|23967.07|23967.07|23966.06|23966.06|0
1641302060000|2022-01-04 13:14:20|23968.63|23968.63|23977.1|23977.1|23978.7|23978.7|23968.63|23968.63|0
1641302070000|2022-01-04 13:14:30|23977.3|23977.3|23982.22|23982.22|23987.39|23987.39|23977.3|23977.3|0
1641302080000|2022-01-04 13:14:40|23982.27|23982.27|23981.47|23981.47|23982.27|23982.27|23981.34|23981.34|0
1641302090000|2022-01-04 13:14:50|23981.49|23981.49|23981.45|23981.45|23981.95|23981.95|23981.31|23981.31|0
1641302100000|2022-01-04 13:15:00|23981.36|23981.36|23980.26|23980.26|23981.39|23981.39|23980.26|23980.26|0
1641302110000|2022-01-04 13:15:10|23980.38|23980.38|23980.04|23980.04|23980.38|23980.38|23980.04|23980.04|0
1641302120000|2022-01-04 13:15:20|23980.18|23980.18|23979.88|23979.88|23980.18|23980.18|23979.76|23979.76|0
1641302130000|2022-01-04 13:15:30|23979.8|23979.8|23979.13|23979.13|23979.91|23979.91|23979.11|23979.11|0
1641302140000|2022-01-04 13:15:40|23979.17|23979.17|23978.99|23978.99|23979.2|23979.2|23978.99|23978.99|0
1641302150000|2022-01-04 13:15:50|23978.87|23978.87|23978.38|23978.38|23978.87|23978.87|23978.19|23978.19|0
1641302160000|2022-01-04 13:16:00|23978.3|23978.3|23977.91|23977.91|23978.3|23978.3|23977.88|23977.88|0
1641302170000|2022-01-04 13:16:10|23977.89|23977.89|23977.3|23977.3|23977.89|23977.89|23977.3|23977.3|0
1641302180000|2022-01-04 13:16:20|23976.99|23976.99|23975.61|23975.61|23976.99|23976.99|23975.61|23975.61|0
1641302190000|2022-01-04 13:16:30|23975.49|23975.49|23975.24|23975.24|23975.49|23975.49|23975.24|23975.24|0
1641302200000|2022-01-04 13:16:40|23975.15|23975.15|23974.16|23974.16|23975.15|23975.15|23974.16|23974.16|0
1641302210000|2022-01-04 13:16:50|23974.31|23974.31|23974.21|23974.21|23974.31|23974.31|23974.14|23974.14|0
1641302220000|2022-01-04 13:17:00|23974.06|23974.06|23973.5|23973.5|23974.08|23974.08|23973.32|23973.32|0
1641302230000|2022-01-04 13:17:10|23973.36|23973.36|23973.47|23973.47|23973.62|23973.62|23973.19|23973.19|0
1641302240000|2022-01-04 13:17:20|23973.41|23973.41|23972.71|23972.71|23973.61|23973.61|23972.71|23972.71|0
1641302250000|2022-01-04 13:17:30|23972.62|23972.62|23969.95|23969.95|23972.62|23972.62|23969.95|23969.95|0
1641302260000|2022-01-04 13:17:40|23969.9|23969.9|23968.23|23968.23|23969.9|23969.9|23968.15|23968.15|0
1641302270000|2022-01-04 13:17:50|23968.27|23968.27|23967.52|23967.52|23968.34|23968.34|23967.52|23967.52|0
1641302280000|2022-01-04 13:18:00|23967.31|23967.31|23967.82|23967.82|23967.82|23967.82|23967.23|23967.23|0
1641302290000|2022-01-04 13:18:10|23967.63|23967.63|23967.55|23967.55|23967.63|23967.63|23967.37|23967.37|0
1641302300000|2022-01-04 13:18:20|23967.57|23967.57|23968.12|23968.12|23968.12|23968.12|23967.53|23967.53|0
1641302310000|2022-01-04 13:18:30|23968.07|23968.07|23973.16|23973.16|23975.27|23975.27|23968.07|23968.07|0
1641302320000|2022-01-04 13:18:40|23973.11|23973.11|23973.25|23973.25|23973.25|23973.25|23973.11|23973.11|0
1641302330000|2022-01-04 13:18:50|23973.16|23973.16|23973.48|23973.48|23973.48|23973.48|23973.16|23973.16|0
1641302340000|2022-01-04 13:19:00|23973.51|23973.51|23972.37|23972.37|23973.58|23973.58|23972.37|23972.37|0
1641302350000|2022-01-04 13:19:10|23972.56|23972.56|23972.07|23972.07|23972.56|23972.56|23972.07|23972.07|0
1641302360000|2022-01-04 13:19:20|23972.02|23972.02|23971.91|23971.91|23972.02|23972.02|23971.58|23971.58|0
1641302370000|2022-01-04 13:19:30|23971.86|23971.86|23971.69|23971.69|23971.86|23971.86|23971.65|23971.65|0
1641302380000|2022-01-04 13:19:40|23971.61|23971.61|23972.65|23972.65|23972.92|23972.92|23971.56|23971.56|0
1641302390000|2022-01-04 13:19:50|23972.62|23972.62|23972.51|23972.51|23972.72|23972.72|23972.51|23972.51|0
1641302400000|2022-01-04 13:20:00|23972.32|23972.32|23972.11|23972.11|23972.34|23972.34|23971.77|23971.77|0
1641302410000|2022-01-04 13:20:10|23971.91|23971.91|23971|23971|23971.91|23971.91|23971|23971|0
1641302420000|2022-01-04 13:20:20|23970.78|23970.78|23970.63|23970.63|23970.78|23970.78|23970.63|23970.63|0
1641302430000|2022-01-04 13:20:30|23970.7|23970.7|23970.62|23970.62|23970.7|23970.7|23970.59|23970.59|0
1641302440000|2022-01-04 13:20:40|23970.82|23970.82|23970.83|23970.83|23970.95|23970.95|23970.57|23970.57|0
1641302450000|2022-01-04 13:20:50|23970.7|23970.7|23970.89|23970.89|23970.95|23970.95|23970.69|23970.69|0
1641302460000|2022-01-04 13:21:00|23970.78|23970.78|23969.79|23969.79|23970.83|23970.83|23969.67|23969.67|0
1641302470000|2022-01-04 13:21:10|23969.72|23969.72|23969.43|23969.43|23969.72|23969.72|23969.36|23969.36|0
1641302480000|2022-01-04 13:21:20|23969.37|23969.37|23969.53|23969.53|23969.65|23969.65|23969.26|23969.26|0
1641302490000|2022-01-04 13:21:30|23969.41|23969.41|23972.87|23972.87|23973.18|23973.18|23969.31|23969.31|0
1641302500000|2022-01-04 13:21:40|23972.93|23972.93|23973.03|23973.03|23973.07|23973.07|23972.42|23972.42|0
1641302510000|2022-01-04 13:21:50|23972.98|23972.98|23972.83|23972.83|23973.2|23973.2|23972.75|23972.75|0
1641302520000|2022-01-04 13:22:00|23972.78|23972.78|23972.45|23972.45|23972.82|23972.82|23972.19|23972.19|0
1641302530000|2022-01-04 13:22:10|23972.51|23972.51|23972.31|23972.31|23972.62|23972.62|23972.19|23972.19|0
1641302540000|2022-01-04 13:22:20|23972.28|23972.28|23971.41|23971.41|23972.31|23972.31|23971.41|23971.41|0
1641302550000|2022-01-04 13:22:30|23971.31|23971.31|23970.86|23970.86|23971.58|23971.58|23970.86|23970.86|0
1641302560000|2022-01-04 13:22:40|23970.94|23970.94|23971.37|23971.37|23971.4|23971.4|23970.91|23970.91|0
1641302570000|2022-01-04 13:22:50|23971.4|23971.4|23971.15|23971.15|23971.5|23971.5|23971.15|23971.15|0
1641302580000|2022-01-04 13:23:00|23971|23971|23971.42|23971.42|23971.52|23971.52|23971|23971|0
1641302590000|2022-01-04 13:23:10|23971.36|23971.36|23971.36|23971.36|23971.4|23971.4|23971.27|23971.27|0
1641302600000|2022-01-04 13:23:20|23971.11|23971.11|23971.2|23971.2|23971.2|23971.2|23970.95|23970.95|0
1641302610000|2022-01-04 13:23:30|23971.27|23971.27|23971.27|23971.27|23971.34|23971.34|23971.27|23971.27|0
1641302620000|2022-01-04 13:23:40|23971.34|23971.34|23971.64|23971.64|23971.64|23971.64|23971.34|23971.34|0
1641302630000|2022-01-04 13:23:50|23971.57|23971.57|23972.27|23972.27|23972.27|23972.27|23971.49|23971.49|0
1641302640000|2022-01-04 13:24:00|23972.38|23972.38|23972.61|23972.61|23972.74|23972.74|23972.38|23972.38|0
1641302650000|2022-01-04 13:24:10|23972.45|23972.45|23972.48|23972.48|23972.55|23972.55|23972.27|23972.27|0
1641302660000|2022-01-04 13:24:20|23972.49|23972.49|23972.85|23972.85|23972.87|23972.87|23972.49|23972.49|0
1641302670000|2022-01-04 13:24:30|23972.77|23972.77|23972.3|23972.3|23972.77|23972.77|23972.3|23972.3|0
1641302680000|2022-01-04 13:24:40|23972.24|23972.24|23972.47|23972.47|23972.47|23972.47|23972.06|23972.06|0
1641302690000|2022-01-04 13:24:50|23972.42|23972.42|23972.06|23972.06|23972.42|23972.42|23971.91|23971.91|0
1641302700000|2022-01-04 13:25:00|23972.01|23972.01|23972.64|23972.64|23972.67|23972.67|23971.98|23971.98|0
1641302710000|2022-01-04 13:25:10|23972.69|23972.69|23972.64|23972.64|23972.83|23972.83|23972.62|23972.62|0
1641302720000|2022-01-04 13:25:20|23972.59|23972.59|23972.36|23972.36|23972.64|23972.64|23972.31|23972.31|0
1641302730000|2022-01-04 13:25:30|23972.42|23972.42|23972.11|23972.11|23972.47|23972.47|23972.09|23972.09|0
1641302740000|2022-01-04 13:25:40|23972.18|23972.18|23972.91|23972.91|23973.03|23973.03|23972.13|23972.13|0
1641302750000|2022-01-04 13:25:50|23972.85|23972.85|23973.04|23973.04|23973.07|23973.07|23972.67|23972.67|0
1641302760000|2022-01-04 13:26:00|23972.93|23972.93|23972.93|23972.93|23973.05|23973.05|23972.74|23972.74|0
1641302770000|2022-01-04 13:26:10|23972.97|23972.97|23972.53|23972.53|23972.97|23972.97|23972.53|23972.53|0
1641302780000|2022-01-04 13:26:20|23972.51|23972.51|23972.16|23972.16|23972.51|23972.51|23972.16|23972.16|0
1641302790000|2022-01-04 13:26:30|23972.07|23972.07|23971.55|23971.55|23972.07|23972.07|23971.55|23971.55|0
1641302800000|2022-01-04 13:26:40|23971.51|23971.51|23970.84|23970.84|23971.51|23971.51|23970.84|23970.84|0
1641302810000|2022-01-04 13:26:50|23970.89|23970.89|23970.63|23970.63|23970.92|23970.92|23970.51|23970.51|0
1641302820000|2022-01-04 13:27:00|23970.53|23970.53|23969.95|23969.95|23970.58|23970.58|23969.95|23969.95|0
1641302830000|2022-01-04 13:27:10|23969.89|23969.89|23969.04|23969.04|23969.89|23969.89|23969.04|23969.04|0
1641302840000|2022-01-04 13:27:20|23969.15|23969.15|23968.45|23968.45|23969.15|23969.15|23968.45|23968.45|0
1641302850000|2022-01-04 13:27:30|23968.48|23968.48|23967.81|23967.81|23968.48|23968.48|23967.81|23967.81|0
1641302860000|2022-01-04 13:27:40|23967.86|23967.86|23967.61|23967.61|23967.96|23967.96|23967.61|23967.61|0
1641302870000|2022-01-04 13:27:50|23967.48|23967.48|23966.97|23966.97|23967.48|23967.48|23966.97|23966.97|0
1641302880000|2022-01-04 13:28:00|23966.92|23966.92|23965.94|23965.94|23966.92|23966.92|23965.94|23965.94|0
1641302890000|2022-01-04 13:28:10|23965.98|23965.98|23964.16|23964.16|23965.98|23965.98|23964.16|23964.16|0
1641302900000|2022-01-04 13:28:20|23964.02|23964.02|23966.76|23966.76|23966.78|23966.78|23963.74|23963.74|0
1641302910000|2022-01-04 13:28:30|23966.68|23966.68|23966.97|23966.97|23967.68|23967.68|23966.68|23966.68|0
1641302920000|2022-01-04 13:28:40|23966.83|23966.83|23967.96|23967.96|23967.96|23967.96|23966.83|23966.83|0
1641302930000|2022-01-04 13:28:50|23967.92|23967.92|23967.78|23967.78|23968.14|23968.14|23967.78|23967.78|0
1641302940000|2022-01-04 13:29:00|23967.71|23967.71|23966.4|23966.4|23967.89|23967.89|23966.38|23966.38|0
1641302950000|2022-01-04 13:29:10|23966.54|23966.54|23966.16|23966.16|23966.54|23966.54|23966.02|23966.02|0
1641302960000|2022-01-04 13:29:20|23966.08|23966.08|23965.53|23965.53|23966.08|23966.08|23965.39|23965.39|0
1641302970000|2022-01-04 13:29:30|23965.62|23965.62|23965.47|23965.47|23965.62|23965.62|23965.36|23965.36|0
1641302980000|2022-01-04 13:29:40|23965.54|23965.54|23965.41|23965.41|23965.6|23965.6|23965.41|23965.41|0
1641302990000|2022-01-04 13:29:50|23965.3|23965.3|23964.38|23964.38|23965.34|23965.34|23964.38|23964.38|0
1641303000000|2022-01-04 13:30:00|23964.31|23964.31|23963.04|23963.04|23964.31|23964.31|23963.04|23963.04|0
1641303010000|2022-01-04 13:30:10|23963.11|23963.11|23963.17|23963.17|23963.26|23963.26|23963.08|23963.08|0
1641303020000|2022-01-04 13:30:20|23963.27|23963.27|23963.4|23963.4|23963.4|23963.4|23963.27|23963.27|0
1641303030000|2022-01-04 13:30:30|23963.41|23963.41|23962.53|23962.53|23963.41|23963.41|23962.53|23962.53|0
1641303040000|2022-01-04 13:30:40|23962.41|23962.41|23962.1|23962.1|23962.47|23962.47|23962.1|23962.1|0
1641303050000|2022-01-04 13:30:50|23962.35|23962.35|23962.1|23962.1|23962.35|23962.35|23962|23962|0
1641303060000|2022-01-04 13:31:00|23961.96|23961.96|23961.18|23961.18|23961.96|23961.96|23961.18|23961.18|0
1641303070000|2022-01-04 13:31:10|23961.07|23961.07|23960.41|23960.41|23961.07|23961.07|23960.38|23960.38|0
1641303080000|2022-01-04 13:31:20|23960.37|23960.37|23959.51|23959.51|23960.39|23960.39|23959.51|23959.51|0
1641303090000|2022-01-04 13:31:30|23959.46|23959.46|23959.45|23959.45|23959.79|23959.79|23959.3|23959.3|0
1641303100000|2022-01-04 13:31:40|23959.33|23959.33|23958.84|23958.84|23959.37|23959.37|23958.84|23958.84|0
1641303110000|2022-01-04 13:31:50|23958.9|23958.9|23959.05|23959.05|23959.05|23959.05|23958.9|23958.9|0
1641303120000|2022-01-04 13:32:00|23959.11|23959.11|23958.93|23958.93|23959.11|23959.11|23958.82|23958.82|0
1641303130000|2022-01-04 13:32:10|23958.89|23958.89|23958.21|23958.21|23958.92|23958.92|23958.21|23958.21|0
1641303140000|2022-01-04 13:32:20|23958.07|23958.07|23957.92|23957.92|23958.3|23958.3|23957.85|23957.85|0
1641303150000|2022-01-04 13:32:30|23957.88|23957.88|23957.68|23957.68|23957.88|23957.88|23957.65|23957.65|0
1641303160000|2022-01-04 13:32:40|23957.62|23957.62|23957.68|23957.68|23957.83|23957.83|23957.55|23957.55|0
1641303170000|2022-01-04 13:32:50|23957.53|23957.53|23958.02|23958.02|23958.02|23958.02|23957.27|23957.27|0
1641303180000|2022-01-04 13:33:00|23958.07|23958.07|23959.25|23959.25|23959.25|23959.25|23958.07|23958.07|0
1641303190000|2022-01-04 13:33:10|23959.4|23959.4|23960.11|23960.11|23960.11|23960.11|23959.4|23959.4|0
1641303200000|2022-01-04 13:33:20|23959.9|23959.9|23960.02|23960.02|23960.21|23960.21|23959.75|23959.75|0
1641303210000|2022-01-04 13:33:30|23960.08|23960.08|23960.42|23960.42|23960.86|23960.86|23960.08|23960.08|0
1641303220000|2022-01-04 13:33:40|23960.49|23960.49|23960.91|23960.91|23960.91|23960.91|23960.49|23960.49|0
1641303230000|2022-01-04 13:33:50|23960.75|23960.75|23960.82|23960.82|23960.82|23960.82|23960.39|23960.39|0
1641303240000|2022-01-04 13:34:00|23960.85|23960.85|23960.69|23960.69|23961.17|23961.17|23960.68|23960.68|0
1641303250000|2022-01-04 13:34:10|23960.56|23960.56|23960.23|23960.23|23960.68|23960.68|23960.14|23960.14|0
1641303260000|2022-01-04 13:34:20|23960.15|23960.15|23959.66|23959.66|23960.37|23960.37|23959.66|23959.66|0
1641303270000|2022-01-04 13:34:30|23959.59|23959.59|23959.09|23959.09|23959.59|23959.59|23958.83|23958.83|0
1641303280000|2022-01-04 13:34:40|23958.97|23958.97|23959.36|23959.36|23959.36|23959.36|23958.88|23958.88|0
1641303290000|2022-01-04 13:34:50|23959.29|23959.29|23958.82|23958.82|23959.36|23959.36|23958.76|23958.76|0
1641303300000|2022-01-04 13:35:00|23958.61|23958.61|23958.64|23958.64|23958.7|23958.7|23958.51|23958.51|0
1641303310000|2022-01-04 13:35:10|23958.7|23958.7|23958.65|23958.65|23958.82|23958.82|23958.59|23958.59|0
1641303320000|2022-01-04 13:35:20|23958.59|23958.59|23967.01|23967.01|23967.01|23967.01|23958.59|23958.59|0
1641303330000|2022-01-04 13:35:30|23967.09|23967.09|23967.09|23967.09|23967.21|23967.21|23966.96|23966.96|0
1641303340000|2022-01-04 13:35:40|23967.3|23967.3|23966.87|23966.87|23967.39|23967.39|23966.87|23966.87|0
1641303350000|2022-01-04 13:35:50|23966.92|23966.92|23966.85|23966.85|23967.35|23967.35|23966.85|23966.85|0
1641303360000|2022-01-04 13:36:00|23966.88|23966.88|23967.52|23967.52|23967.52|23967.52|23966.88|23966.88|0
1641303370000|2022-01-04 13:36:10|23967.43|23967.43|23967.84|23967.84|23967.84|23967.84|23967.43|23967.43|0
1641303380000|2022-01-04 13:36:20|23967.76|23967.76|23967.25|23967.25|23967.76|23967.76|23967.25|23967.25|0
1641303390000|2022-01-04 13:36:30|23967.31|23967.31|23967.31|23967.31|23967.4|23967.4|23967.18|23967.18|0
1641303400000|2022-01-04 13:36:40|23967.46|23967.46|23967.28|23967.28|23967.5|23967.5|23967.28|23967.28|0
1641303410000|2022-01-04 13:36:50|23967.23|23967.23|23967.07|23967.07|23967.42|23967.42|23966.96|23966.96|0
1641303420000|2022-01-04 13:37:00|23966.92|23966.92|23966.27|23966.27|23966.92|23966.92|23966.08|23966.08|0
1641303430000|2022-01-04 13:37:10|23966.13|23966.13|23965.27|23965.27|23966.13|23966.13|23965.22|23965.22|0
1641303440000|2022-01-04 13:37:20|23965.15|23965.15|23964.07|23964.07|23965.21|23965.21|23964.07|23964.07|0
1641303450000|2022-01-04 13:37:30|23964.02|23964.02|23963.79|23963.79|23964.02|23964.02|23963.79|23963.79|0
1641303460000|2022-01-04 13:37:40|23963.72|23963.72|23963.55|23963.55|23963.73|23963.73|23963.5|23963.5|0
1641303470000|2022-01-04 13:37:50|23963.69|23963.69|23963.16|23963.16|23963.69|23963.69|23963.16|23963.16|0
1641303480000|2022-01-04 13:38:00|23963.09|23963.09|23962.55|23962.55|23963.09|23963.09|23961.99|23961.99|0
1641303490000|2022-01-04 13:38:10|23962.46|23962.46|23962.07|23962.07|23962.46|23962.46|23962.07|23962.07|0
1641303500000|2022-01-04 13:38:20|23962.18|23962.18|23961.7|23961.7|23962.23|23962.23|23961.7|23961.7|0
1641303510000|2022-01-04 13:38:30|23961.66|23961.66|23961.68|23961.68|23961.72|23961.72|23961.36|23961.36|0
1641303520000|2022-01-04 13:38:40|23961.65|23961.65|23961.68|23961.68|23961.68|23961.68|23961.58|23961.58|0
1641303530000|2022-01-04 13:38:50|23961.81|23961.81|23961.72|23961.72|23961.81|23961.81|23961.72|23961.72|0
1641303540000|2022-01-04 13:39:00|23961.65|23961.65|23961.46|23961.46|23961.81|23961.81|23961.4|23961.4|0
1641303550000|2022-01-04 13:39:10|23961.51|23961.51|23961.4|23961.4|23961.52|23961.52|23961.4|23961.4|0
1641303560000|2022-01-04 13:39:20|23961.46|23961.46|23962.05|23962.05|23962.21|23962.21|23961.46|23961.46|0
1641303570000|2022-01-04 13:39:30|23962.09|23962.09|23962.63|23962.63|23962.67|23962.67|23962.09|23962.09|0
1641303580000|2022-01-04 13:39:40|23962.74|23962.74|23962.47|23962.47|23962.98|23962.98|23962.47|23962.47|0
1641303590000|2022-01-04 13:39:50|23962.53|23962.53|23962.46|23962.46|23962.6|23962.6|23962.39|23962.39|0
1641303600000|2022-01-04 13:40:00|23962.54|23962.54|23962.39|23962.39|23962.54|23962.54|23962.03|23962.03|0
1641303610000|2022-01-04 13:40:10|23962.14|23962.14|23962.06|23962.06|23962.21|23962.21|23961.93|23961.93|0
1641303620000|2022-01-04 13:40:20|23962.17|23962.17|23962|23962|23962.33|23962.33|23962|23962|0
1641303630000|2022-01-04 13:40:30|23961.87|23961.87|23961.88|23961.88|23962.05|23962.05|23961.86|23961.86|0
1641303640000|2022-01-04 13:40:40|23961.91|23961.91|23962.05|23962.05|23962.08|23962.08|23961.91|23961.91|0
1641303650000|2022-01-04 13:40:50|23961.81|23961.81|23962.22|23962.22|23962.22|23962.22|23961.81|23961.81|0
1641303660000|2022-01-04 13:41:00|23962.42|23962.42|23963.06|23963.06|23963.17|23963.17|23962.36|23962.36|0
1641303670000|2022-01-04 13:41:10|23963.13|23963.13|23963.54|23963.54|23963.54|23963.54|23962.88|23962.88|0
1641303680000|2022-01-04 13:41:20|23963.73|23963.73|23963.73|23963.73|23963.86|23963.86|23963.73|23963.73|0
1641303690000|2022-01-04 13:41:30|23963.67|23963.67|23964.04|23964.04|23964.04|23964.04|23963.51|23963.51|0
1641303700000|2022-01-04 13:41:40|23964.16|23964.16|23964.32|23964.32|23964.45|23964.45|23964.16|23964.16|0
1641303710000|2022-01-04 13:41:50|23964.25|23964.25|23964.51|23964.51|23964.58|23964.58|23964.25|23964.25|0
1641303720000|2022-01-04 13:42:00|23964.43|23964.43|23964.89|23964.89|23965.07|23965.07|23964.43|23964.43|0
1641303730000|2022-01-04 13:42:10|23964.92|23964.92|23965.16|23965.16|23965.27|23965.27|23964.79|23964.79|0
1641303740000|2022-01-04 13:42:20|23965.26|23965.26|23965.42|23965.42|23965.45|23965.45|23965.24|23965.24|0
1641303750000|2022-01-04 13:42:30|23965.38|23965.38|23965.35|23965.35|23965.38|23965.38|23965.35|23965.35|0
1641303760000|2022-01-04 13:42:40|23965.52|23965.52|23966.92|23966.92|23966.93|23966.93|23965.48|23965.48|0
1641303770000|2022-01-04 13:42:50|23967.04|23967.04|23967.22|23967.22|23967.22|23967.22|23966.8|23966.8|0
1641303780000|2022-01-04 13:43:00|23967.31|23967.31|23969.08|23969.08|23969.15|23969.15|23967.31|23967.31|0
1641303790000|2022-01-04 13:43:10|23969.09|23969.09|23969.64|23969.64|23969.74|23969.74|23969|23969|0
1641303800000|2022-01-04 13:43:20|23969.84|23969.84|23969.89|23969.89|23970.01|23970.01|23969.59|23969.59|0
1641303810000|2022-01-04 13:43:30|23969.74|23969.74|23970.08|23970.08|23970.08|23970.08|23969.39|23969.39|0
1641303820000|2022-01-04 13:43:40|23969.99|23969.99|23970.33|23970.33|23970.33|23970.33|23969.95|23969.95|0
1641303830000|2022-01-04 13:43:50|23970.25|23970.25|23970.46|23970.46|23970.46|23970.46|23970.07|23970.07|0
1641303840000|2022-01-04 13:44:00|23970.57|23970.57|23971.22|23971.22|23971.52|23971.52|23970.57|23970.57|0
1641303850000|2022-01-04 13:44:10|23971.2|23971.2|23971.33|23971.33|23971.56|23971.56|23971.1|23971.1|0
1641303860000|2022-01-04 13:44:20|23971.18|23971.18|23977.83|23977.83|23977.83|23977.83|23971.18|23971.18|0
1641303870000|2022-01-04 13:44:30|23977.92|23977.92|23978.35|23978.35|23978.7|23978.7|23977.92|23977.92|0
1641303880000|2022-01-04 13:44:40|23978.39|23978.39|23978.74|23978.74|23978.74|23978.74|23978.39|23978.39|0
1641303890000|2022-01-04 13:44:50|23978.63|23978.63|23978.54|23978.54|23978.74|23978.74|23978.5|23978.5|0
1641303900000|2022-01-04 13:45:00|23978.6|23978.6|23978.17|23978.17|23978.68|23978.68|23978.16|23978.16|0
1641303910000|2022-01-04 13:45:10|23978.23|23978.23|23979.35|23979.35|23979.35|23979.35|23978.22|23978.22|0
1641303920000|2022-01-04 13:45:20|23979.32|23979.32|23979.42|23979.42|23979.79|23979.79|23978.71|23978.71|0
1641303930000|2022-01-04 13:45:30|23979.48|23979.48|23978.85|23978.85|23979.54|23979.54|23978.85|23978.85|0
1641303940000|2022-01-04 13:45:40|23978.92|23978.92|23978.95|23978.95|23979.19|23979.19|23978.92|23978.92|0
1641303950000|2022-01-04 13:45:50|23978.83|23978.83|23977.91|23977.91|23978.83|23978.83|23977.78|23977.78|0
1641303960000|2022-01-04 13:46:00|23977.95|23977.95|23979.17|23979.17|23979.69|23979.69|23977.72|23977.72|0
1641303970000|2022-01-04 13:46:10|23979.14|23979.14|23980.34|23980.34|23980.34|23980.34|23978.96|23978.96|0
1641303980000|2022-01-04 13:46:20|23980.28|23980.28|23980.62|23980.62|23980.77|23980.77|23980.22|23980.22|0
1641303990000|2022-01-04 13:46:30|23980.57|23980.57|23979.64|23979.64|23980.57|23980.57|23979.43|23979.43|0
1641304000000|2022-01-04 13:46:40|23979.57|23979.57|23980.56|23980.56|23980.56|23980.56|23979.46|23979.46|0
1641304010000|2022-01-04 13:46:50|23980.31|23980.31|23979.75|23979.75|23980.31|23980.31|23979.75|23979.75|0
1641304020000|2022-01-04 13:47:00|23979.64|23979.64|23979.58|23979.58|23979.64|23979.64|23979.51|23979.51|0
1641304030000|2022-01-04 13:47:10|23979.5|23979.5|23979.5|23979.5|23979.8|23979.8|23979.41|23979.41|0
1641304040000|2022-01-04 13:47:20|23979.47|23979.47|23981.89|23981.89|23982.04|23982.04|23979.47|23979.47|0
1641304050000|2022-01-04 13:47:30|23981.82|23981.82|23981.65|23981.65|23981.82|23981.82|23981.57|23981.57|0
1641304060000|2022-01-04 13:47:40|23981.75|23981.75|23981.46|23981.46|23981.75|23981.75|23981.41|23981.41|0
1641304070000|2022-01-04 13:47:50|23982.02|23982.02|23981.64|23981.64|23982.02|23982.02|23981.64|23981.64|0
1641304080000|2022-01-04 13:48:00|23981.73|23981.73|23981.9|23981.9|23981.9|23981.9|23981.66|23981.66|0
1641304090000|2022-01-04 13:48:10|23981.98|23981.98|23981.76|23981.76|23982.03|23982.03|23981.62|23981.62|0
1641304100000|2022-01-04 13:48:20|23981.82|23981.82|23981.02|23981.02|23981.9|23981.9|23980.99|23980.99|0
1641304110000|2022-01-04 13:48:30|23980.92|23980.92|23980.86|23980.86|23981.12|23981.12|23980.86|23980.86|0
1641304120000|2022-01-04 13:48:40|23980.8|23980.8|23980.52|23980.52|23980.8|23980.8|23980.52|23980.52|0
1641304130000|2022-01-04 13:48:50|23980.47|23980.47|23980.56|23980.56|23980.56|23980.56|23980.31|23980.31|0
1641304140000|2022-01-04 13:49:00|23980.45|23980.45|23980.94|23980.94|23980.94|23980.94|23980.45|23980.45|0
1641304150000|2022-01-04 13:49:10|23980.88|23980.88|23980.78|23980.78|23981|23981|23980.59|23980.59|0
1641304160000|2022-01-04 13:49:20|23980.6|23980.6|23980.26|23980.26|23980.6|23980.6|23980.22|23980.22|0
1641304170000|2022-01-04 13:49:30|23980.25|23980.25|23979.79|23979.79|23980.28|23980.28|23979.79|23979.79|0
1641304180000|2022-01-04 13:49:40|23979.8|23979.8|23980.78|23980.78|23980.78|23980.78|23979.8|23979.8|0
1641304190000|2022-01-04 13:49:50|23980.96|23980.96|23980.36|23980.36|23980.96|23980.96|23980.36|23980.36|0
1641304200000|2022-01-04 13:50:00|23980.29|23980.29|23977.78|23977.78|23980.34|23980.34|23977.78|23977.78|0
1641304210000|2022-01-04 13:50:10|23977.65|23977.65|23976.89|23976.89|23977.79|23977.79|23976.89|23976.89|0
1641304220000|2022-01-04 13:50:20|23976.84|23976.84|23976.73|23976.73|23976.84|23976.84|23976.51|23976.51|0
1641304230000|2022-01-04 13:50:30|23976.63|23976.63|23975.91|23975.91|23976.63|23976.63|23975.78|23975.78|0
1641304240000|2022-01-04 13:50:40|23975.85|23975.85|23975.88|23975.88|23975.88|23975.88|23975.7|23975.7|0
1641304250000|2022-01-04 13:50:50|23975.85|23975.85|23975.86|23975.86|23975.86|23975.86|23975.67|23975.67|0
1641304260000|2022-01-04 13:51:00|23975.76|23975.76|23975.58|23975.58|23975.89|23975.89|23975.58|23975.58|0
1641304270000|2022-01-04 13:51:10|23975.71|23975.71|23975.63|23975.63|23975.89|23975.89|23975.63|23975.63|0
1641304280000|2022-01-04 13:51:20|23975.65|23975.65|23975.21|23975.21|23975.65|23975.65|23975.17|23975.17|0
1641304290000|2022-01-04 13:51:30|23975.1|23975.1|23974.59|23974.59|23975.1|23975.1|23974.59|23974.59|0
1641304300000|2022-01-04 13:51:40|23974.71|23974.71|23974.56|23974.56|23974.72|23974.72|23974.56|23974.56|0
1641304310000|2022-01-04 13:51:50|23974.55|23974.55|23975.61|23975.61|23975.84|23975.84|23974.35|23974.35|0
1641304320000|2022-01-04 13:52:00|23975.66|23975.66|23975.97|23975.97|23976.27|23976.27|23975.46|23975.46|0
1641304330000|2022-01-04 13:52:10|23975.95|23975.95|23975.75|23975.75|23975.97|23975.97|23975.72|23975.72|0
1641304340000|2022-01-04 13:52:20|23975.56|23975.56|23975.89|23975.89|23975.91|23975.91|23975.56|23975.56|0
1641304350000|2022-01-04 13:52:30|23975.78|23975.78|23975.95|23975.95|23976.14|23976.14|23975.78|23975.78|0
1641304360000|2022-01-04 13:52:40|23976.01|23976.01|23975.57|23975.57|23976.01|23976.01|23975.57|23975.57|0
1641304370000|2022-01-04 13:52:50|23975.31|23975.31|23975.45|23975.45|23975.45|23975.45|23974.89|23974.89|0
1641304380000|2022-01-04 13:53:00|23975.34|23975.34|23978.9|23978.9|23978.9|23978.9|23975.34|23975.34|0
1641304390000|2022-01-04 13:53:10|23979.05|23979.05|23981.2|23981.2|23981.22|23981.22|23979.05|23979.05|0
1641304400000|2022-01-04 13:53:20|23981.09|23981.09|23982.07|23982.07|23982.07|23982.07|23981.09|23981.09|0
1641304410000|2022-01-04 13:53:30|23982.14|23982.14|23982.69|23982.69|23982.69|23982.69|23982.14|23982.14|0
1641304420000|2022-01-04 13:53:40|23982.67|23982.67|23982.52|23982.52|23982.67|23982.67|23982.52|23982.52|0
1641304430000|2022-01-04 13:53:50|23982.36|23982.36|23982|23982|23982.36|23982.36|23981.64|23981.64|0
1641304440000|2022-01-04 13:54:00|23981.9|23981.9|23981.44|23981.44|23981.92|23981.92|23981.44|23981.44|0
1641304450000|2022-01-04 13:54:10|23981.35|23981.35|23981.46|23981.46|23981.55|23981.55|23980.85|23980.85|0
1641304460000|2022-01-04 13:54:20|23981.3|23981.3|23980.88|23980.88|23981.38|23981.38|23980.88|23980.88|0
1641304470000|2022-01-04 13:54:30|23980.84|23980.84|23980.38|23980.38|23980.84|23980.84|23980.28|23980.28|0
1641304480000|2022-01-04 13:54:40|23980.32|23980.32|23980.41|23980.41|23980.92|23980.92|23980.22|23980.22|0
1641304490000|2022-01-04 13:54:50|23980.66|23980.66|23981.22|23981.22|23981.22|23981.22|23980.45|23980.45|0
1641304500000|2022-01-04 13:55:00|23981.13|23981.13|23980.89|23980.89|23981.21|23981.21|23980.66|23980.66|0
1641304510000|2022-01-04 13:55:10|23980.77|23980.77|23979.03|23979.03|23980.77|23980.77|23979.03|23979.03|0
1641304520000|2022-01-04 13:55:20|23978.97|23978.97|23978.62|23978.62|23979.06|23979.06|23978.62|23978.62|0
1641304530000|2022-01-04 13:55:30|23978.67|23978.67|23979.27|23979.27|23979.27|23979.27|23978.67|23978.67|0
1641304540000|2022-01-04 13:55:40|23979.26|23979.26|23985.17|23985.17|23985.17|23985.17|23979.26|23979.26|0
1641304550000|2022-01-04 13:55:50|23985.18|23985.18|23985.69|23985.69|23986.06|23986.06|23985.13|23985.13|0
1641304560000|2022-01-04 13:56:00|23985.72|23985.72|23985.01|23985.01|23985.72|23985.72|23985.01|23985.01|0
1641304570000|2022-01-04 13:56:10|23985.13|23985.13|23986.01|23986.01|23986.01|23986.01|23985.13|23985.13|0
1641304580000|2022-01-04 13:56:20|23985.71|23985.71|23985.67|23985.67|23985.84|23985.84|23985.45|23985.45|0
1641304590000|2022-01-04 13:56:30|23985.59|23985.59|23985.14|23985.14|23986.2|23986.2|23985.14|23985.14|0
1641304600000|2022-01-04 13:56:40|23985.19|23985.19|23984.86|23984.86|23985.19|23985.19|23984.64|23984.64|0
1641304610000|2022-01-04 13:56:50|23984.93|23984.93|23984.48|23984.48|23985.32|23985.32|23984.48|23984.48|0
1641304620000|2022-01-04 13:57:00|23984.56|23984.56|23984.33|23984.33|23985.22|23985.22|23984.29|23984.29|0
1641304630000|2022-01-04 13:57:10|23984.3|23984.3|23984.31|23984.31|23984.6|23984.6|23984.13|23984.13|0
1641304640000|2022-01-04 13:57:20|23984.25|23984.25|23983.91|23983.91|23984.25|23984.25|23983.8|23983.8|0
1641304650000|2022-01-04 13:57:30|23983.65|23983.65|23984.51|23984.51|23984.51|23984.51|23983.53|23983.53|0
1641304660000|2022-01-04 13:57:40|23984.48|23984.48|23984.97|23984.97|23985.49|23985.49|23984.48|23984.48|0
1641304670000|2022-01-04 13:57:50|23985.2|23985.2|23985.55|23985.55|23985.55|23985.55|23984.94|23984.94|0
1641304680000|2022-01-04 13:58:00|23985.49|23985.49|23985.56|23985.56|23985.62|23985.62|23984.95|23984.95|0
1641304690000|2022-01-04 13:58:10|23985.49|23985.49|23986.33|23986.33|23986.33|23986.33|23985.49|23985.49|0
1641304700000|2022-01-04 13:58:20|23986.24|23986.24|23986.27|23986.27|23986.27|23986.27|23986.1|23986.1|0
1641304710000|2022-01-04 13:58:30|23986.36|23986.36|23987.1|23987.1|23987.1|23987.1|23986.31|23986.31|0
1641304720000|2022-01-04 13:58:40|23987.03|23987.03|23987.23|23987.23|23987.56|23987.56|23987.03|23987.03|0
1641304730000|2022-01-04 13:58:50|23987.19|23987.19|23987.26|23987.26|23987.4|23987.4|23986.84|23986.84|0
1641304740000|2022-01-04 13:59:00|23987.12|23987.12|23986|23986|23987.32|23987.32|23986|23986|0
1641304750000|2022-01-04 13:59:10|23985.86|23985.86|23985.77|23985.77|23986.09|23986.09|23985.77|23985.77|0
1641304760000|2022-01-04 13:59:20|23985.58|23985.58|23984.83|23984.83|23985.58|23985.58|23984.83|23984.83|0
1641304770000|2022-01-04 13:59:30|23984.66|23984.66|23985.03|23985.03|23985.03|23985.03|23984.66|23984.66|0
1641304780000|2022-01-04 13:59:40|23985.14|23985.14|23985.75|23985.75|23985.75|23985.75|23984.95|23984.95|0
1641304790000|2022-01-04 13:59:50|23985.85|23985.85|23985.09|23985.09|23985.85|23985.85|23985.09|23985.09|0
1641304800000|2022-01-04 14:00:00|23984.99|23984.99|23983.28|23983.28|23985.13|23985.13|23983.24|23983.24|0
1641304810000|2022-01-04 14:00:10|23983.16|23983.16|23983.1|23983.1|23983.18|23983.18|23982.8|23982.8|0
1641304820000|2022-01-04 14:00:20|23983|23983|23982.34|23982.34|23983.05|23983.05|23982.34|23982.34|0
1641304830000|2022-01-04 14:00:30|23982.27|23982.27|23982|23982|23982.47|23982.47|23982|23982|0
1641304840000|2022-01-04 14:00:40|23981.84|23981.84|23981.4|23981.4|23981.84|23981.84|23980.86|23980.86|0
1641304850000|2022-01-04 14:00:50|23981.36|23981.36|23981.36|23981.36|23981.36|23981.36|23981.05|23981.05|0
1641304860000|2022-01-04 14:01:00|23981.46|23981.46|23982.16|23982.16|23982.41|23982.41|23981.46|23981.46|0
1641304870000|2022-01-04 14:01:10|23982.27|23982.27|23981.8|23981.8|23982.27|23982.27|23981.77|23981.77|0
1641304880000|2022-01-04 14:01:20|23981.78|23981.78|23981.6|23981.6|23981.78|23981.78|23981.06|23981.06|0
1641304890000|2022-01-04 14:01:30|23981.62|23981.62|23981.56|23981.56|23981.7|23981.7|23981.28|23981.28|0
1641304900000|2022-01-04 14:01:40|23981.45|23981.45|23982|23982|23982|23982|23981.45|23981.45|0
1641304910000|2022-01-04 14:01:50|23981.94|23981.94|23981.94|23981.94|23982.01|23982.01|23981.81|23981.81|0
1641304920000|2022-01-04 14:02:00|23982.02|23982.02|23981.78|23981.78|23982.2|23982.2|23981.78|23981.78|0
1641304930000|2022-01-04 14:02:10|23981.67|23981.67|23981.96|23981.96|23982.15|23982.15|23981.44|23981.44|0
1641304940000|2022-01-04 14:02:20|23981.84|23981.84|23980.05|23980.05|23981.84|23981.84|23980.05|23980.05|0
1641304950000|2022-01-04 14:02:30|23979.99|23979.99|23980.29|23980.29|23980.41|23980.41|23979.97|23979.97|0
1641304960000|2022-01-04 14:02:40|23980.31|23980.31|23980.11|23980.11|23980.33|23980.33|23979.93|23979.93|0
1641304970000|2022-01-04 14:02:50|23980.22|23980.22|23980.25|23980.25|23980.36|23980.36|23980.18|23980.18|0
1641304980000|2022-01-04 14:03:00|23980.41|23980.41|23980.17|23980.17|23980.74|23980.74|23980.17|23980.17|0
1641304990000|2022-01-04 14:03:10|23980.05|23980.05|23979.73|23979.73|23980.08|23980.08|23979.69|23979.69|0
1641305000000|2022-01-04 14:03:20|23979.69|23979.69|23979.22|23979.22|23979.69|23979.69|23979.11|23979.11|0
1641305010000|2022-01-04 14:03:30|23979.16|23979.16|23979.23|23979.23|23979.26|23979.26|23979.09|23979.09|0
1641305020000|2022-01-04 14:03:40|23979.16|23979.16|23978.62|23978.62|23979.34|23979.34|23978.62|23978.62|0
1641305030000|2022-01-04 14:03:50|23978.52|23978.52|23978.07|23978.07|23978.52|23978.52|23978.07|23978.07|0
1641305040000|2022-01-04 14:04:00|23978.13|23978.13|23977.31|23977.31|23978.13|23978.13|23977.19|23977.19|0
1641305050000|2022-01-04 14:04:10|23977.24|23977.24|23977.01|23977.01|23977.3|23977.3|23977.01|23977.01|0
1641305060000|2022-01-04 14:04:20|23976.94|23976.94|23975.9|23975.9|23976.94|23976.94|23975.84|23975.84|0
1641305070000|2022-01-04 14:04:30|23975.75|23975.75|23975.95|23975.95|23975.97|23975.97|23975.54|23975.54|0
1641305080000|2022-01-04 14:04:40|23975.98|23975.98|23974.95|23974.95|23976|23976|23974.95|23974.95|0
1641305090000|2022-01-04 14:04:50|23974.89|23974.89|23976.9|23976.9|23976.99|23976.99|23974|23974|0
1641305100000|2022-01-04 14:05:00|23977.1|23977.1|23976.76|23976.76|23977.22|23977.22|23976.72|23976.72|0
1641305110000|2022-01-04 14:05:10|23976.75|23976.75|23976.47|23976.47|23976.95|23976.95|23976.37|23976.37|0
1641305120000|2022-01-04 14:05:20|23976.61|23976.61|23976.35|23976.35|23976.7|23976.7|23976.35|23976.35|0
1641305130000|2022-01-04 14:05:30|23976.15|23976.15|23976.31|23976.31|23976.31|23976.31|23976.11|23976.11|0
1641305140000|2022-01-04 14:05:40|23976.13|23976.13|23976.65|23976.65|23976.65|23976.65|23976.13|23976.13|0
1641305150000|2022-01-04 14:05:50|23976.83|23976.83|23977.13|23977.13|23977.13|23977.13|23976.57|23976.57|0
1641305160000|2022-01-04 14:06:00|23976.7|23976.7|23976.79|23976.79|23976.82|23976.82|23976.54|23976.54|0
1641305170000|2022-01-04 14:06:10|23976.91|23976.91|23976.87|23976.87|23976.98|23976.98|23976.69|23976.69|0
1641305180000|2022-01-04 14:06:20|23976.8|23976.8|23977.3|23977.3|23977.3|23977.3|23976.8|23976.8|0
1641305190000|2022-01-04 14:06:30|23977.23|23977.23|23977.76|23977.76|23977.76|23977.76|23977.23|23977.23|0
1641305200000|2022-01-04 14:06:40|23977.81|23977.81|23978.6|23978.6|23978.66|23978.66|23977.55|23977.55|0
1641305210000|2022-01-04 14:06:50|23978.51|23978.51|23977.97|23977.97|23978.55|23978.55|23977.97|23977.97|0
1641305220000|2022-01-04 14:07:00|23977.91|23977.91|23978.29|23978.29|23978.29|23978.29|23977.74|23977.74|0
1641305230000|2022-01-04 14:07:10|23978.23|23978.23|23977.68|23977.68|23978.37|23978.37|23977.66|23977.66|0
1641305240000|2022-01-04 14:07:20|23977.75|23977.75|23982.82|23982.82|23982.82|23982.82|23977.75|23977.75|0
1641305250000|2022-01-04 14:07:30|23982.91|23982.91|23983.17|23983.17|23983.17|23983.17|23982.82|23982.82|0
1641305260000|2022-01-04 14:07:40|23983.2|23983.2|23983.33|23983.33|23983.58|23983.58|23983.2|23983.2|0
1641305270000|2022-01-04 14:07:50|23983.39|23983.39|23983.45|23983.45|23983.76|23983.76|23983.39|23983.39|0
1641305280000|2022-01-04 14:08:00|23983.48|23983.48|23982.27|23982.27|23983.48|23983.48|23982.27|23982.27|0
1641305290000|2022-01-04 14:08:10|23982.19|23982.19|23981.76|23981.76|23982.37|23982.37|23981.58|23981.58|0
1641305300000|2022-01-04 14:08:20|23981.73|23981.73|23986.85|23986.85|23986.86|23986.86|23981.37|23981.37|0
1641305310000|2022-01-04 14:08:30|23986.79|23986.79|23987.29|23987.29|23987.29|23987.29|23986.79|23986.79|0
1641305320000|2022-01-04 14:08:40|23987.2|23987.2|23986.97|23986.97|23987.2|23987.2|23986.97|23986.97|0
1641305330000|2022-01-04 14:08:50|23986.93|23986.93|23987.37|23987.37|23987.6|23987.6|23986.87|23986.87|0
1641305340000|2022-01-04 14:09:00|23987.41|23987.41|23987.14|23987.14|23987.47|23987.47|23987.14|23987.14|0
1641305350000|2022-01-04 14:09:10|23987.09|23987.09|23987.7|23987.7|23987.7|23987.7|23987.01|23987.01|0
1641305360000|2022-01-04 14:09:20|23987.63|23987.63|23987.62|23987.62|23987.73|23987.73|23987.28|23987.28|0
1641305370000|2022-01-04 14:09:30|23987.57|23987.57|23987.3|23987.3|23987.76|23987.76|23987.3|23987.3|0
1641305380000|2022-01-04 14:09:40|23987.24|23987.24|23986.76|23986.76|23987.24|23987.24|23986.73|23986.73|0
1641305390000|2022-01-04 14:09:50|23986.68|23986.68|23986.09|23986.09|23986.68|23986.68|23986.09|23986.09|0
1641305400000|2022-01-04 14:10:00|23986.18|23986.18|23986.79|23986.79|23986.83|23986.83|23986.16|23986.16|0
1641305410000|2022-01-04 14:10:10|23986.69|23986.69|23986.08|23986.08|23986.69|23986.69|23985.94|23985.94|0
1641305420000|2022-01-04 14:10:20|23986.03|23986.03|23987|23987|23987.05|23987.05|23985.87|23985.87|0
1641305430000|2022-01-04 14:10:30|23986.95|23986.95|23987.58|23987.58|23987.58|23987.58|23986.72|23986.72|0
1641305440000|2022-01-04 14:10:40|23987.56|23987.56|23987.58|23987.58|23987.73|23987.73|23987.42|23987.42|0
1641305450000|2022-01-04 14:10:50|23987.65|23987.65|23987.11|23987.11|23987.69|23987.69|23987.04|23987.04|0
1641305460000|2022-01-04 14:11:00|23987.06|23987.06|23987.02|23987.02|23987.08|23987.08|23986.76|23986.76|0
1641305470000|2022-01-04 14:11:10|23987.16|23987.16|23985.98|23985.98|23987.18|23987.18|23985.98|23985.98|0
1641305480000|2022-01-04 14:11:20|23985.91|23985.91|23985.85|23985.85|23986.14|23986.14|23985.79|23985.79|0
1641305490000|2022-01-04 14:11:30|23985.87|23985.87|23985.89|23985.89|23985.89|23985.89|23985.8|23985.8|0
1641305500000|2022-01-04 14:11:40|23985.8|23985.8|23985.32|23985.32|23985.82|23985.82|23985.27|23985.27|0
1641305510000|2022-01-04 14:11:50|23985.34|23985.34|23988.22|23988.22|23988.22|23988.22|23985.19|23985.19|0
1641305520000|2022-01-04 14:12:00|23988.29|23988.29|23991.01|23991.01|23991.01|23991.01|23988.29|23988.29|0
1641305530000|2022-01-04 14:12:10|23991.05|23991.05|23992.16|23992.16|23992.21|23992.21|23991.05|23991.05|0
1641305540000|2022-01-04 14:12:20|23992.26|23992.26|23993.04|23993.04|23993.11|23993.11|23992.26|23992.26|0
1641305550000|2022-01-04 14:12:30|23993.11|23993.11|23993.03|23993.03|23993.26|23993.26|23993|23993|0
1641305560000|2022-01-04 14:12:40|23992.97|23992.97|23993.21|23993.21|23993.32|23993.32|23992.84|23992.84|0
1641305570000|2022-01-04 14:12:50|23993.22|23993.22|23994.11|23994.11|23994.34|23994.34|23993.22|23993.22|0
1641305580000|2022-01-04 14:13:00|23994.06|23994.06|23993.72|23993.72|23994.1|23994.1|23993.72|23993.72|0
1641305590000|2022-01-04 14:13:10|23993.84|23993.84|23993.9|23993.9|23993.99|23993.99|23993.8|23993.8|0
1641305600000|2022-01-04 14:13:20|23993.91|23993.91|23993.7|23993.7|23993.97|23993.97|23993.63|23993.63|0
1641305610000|2022-01-04 14:13:30|23993.63|23993.63|23993.88|23993.88|23993.88|23993.88|23993.63|23993.63|0
1641305620000|2022-01-04 14:13:40|23994.16|23994.16|23993.87|23993.87|23994.19|23994.19|23993.87|23993.87|0
1641305630000|2022-01-04 14:13:50|23993.91|23993.91|23994.15|23994.15|23994.44|23994.44|23993.91|23993.91|0
1641305640000|2022-01-04 14:14:00|23993.96|23993.96|23999.07|23999.07|23999.18|23999.18|23993.62|23993.62|0
1641305650000|2022-01-04 14:14:10|23998.91|23998.91|23999.85|23999.85|23999.85|23999.85|23998.89|23998.89|0
1641305660000|2022-01-04 14:14:20|24000|24000|24000.13|24000.13|24000.13|24000.13|23999.92|23999.92|0
1641305670000|2022-01-04 14:14:30|24000.05|24000.05|24005.06|24005.06|24005.06|24005.06|24000.04|24000.04|0
1641305680000|2022-01-04 14:14:40|24004.99|24004.99|24005.3|24005.3|24005.44|24005.44|24004.9|24004.9|0
1641305690000|2022-01-04 14:14:50|24005.27|24005.27|23992.71|23992.71|24005.93|24005.93|23992.58|23992.58|0
1641305700000|2022-01-04 14:15:00|23996.84|23996.84|23997.95|23997.95|23997.95|23997.95|23996.65|23996.65|0
1641305710000|2022-01-04 14:15:10|23997.9|23997.9|23997.47|23997.47|23997.92|23997.92|23997.25|23997.25|0
1641305720000|2022-01-04 14:15:20|23997.52|23997.52|23997.05|23997.05|24000.05|24000.05|23991.81|23991.81|0
1641305730000|2022-01-04 14:15:30|23997.3|23997.3|23997.3|23997.3|23997.67|23997.67|23997.3|23997.3|0
1641305740000|2022-01-04 14:15:40|23997.33|23997.33|23997.13|23997.13|23997.83|23997.83|23997.1|23997.1|0
1641305750000|2022-01-04 14:15:50|23997.06|23997.06|23998.2|23998.2|23998.31|23998.31|23997.06|23997.06|0
1641305760000|2022-01-04 14:16:00|23998.13|23998.13|23998.15|23998.15|23998.16|23998.16|23997.9|23997.9|0
1641305770000|2022-01-04 14:16:10|23998.23|23998.23|24000.14|24000.14|24000.14|24000.14|23997.54|23997.54|0
1641305780000|2022-01-04 14:16:20|24000.31|24000.31|24001.36|24001.36|24001.64|24001.64|24000.31|24000.31|0
1641305790000|2022-01-04 14:16:30|24001.52|24001.52|24001.89|24001.89|24001.91|24001.91|24001.33|24001.33|0
1641305800000|2022-01-04 14:16:40|24001.52|24001.52|24003.61|24003.61|24003.61|24003.61|24001.13|24001.13|0
1641305810000|2022-01-04 14:16:50|24003.87|24003.87|24006.33|24006.33|24006.48|24006.48|24003.87|24003.87|0
1641305820000|2022-01-04 14:17:00|24006.45|24006.45|24006.31|24006.31|24006.6|24006.6|24006.2|24006.2|0
1641305830000|2022-01-04 14:17:10|24006.21|24006.21|24005.75|24005.75|24006.27|24006.27|24005.58|24005.58|0
1641305840000|2022-01-04 14:17:20|24005.78|24005.78|24004.61|24004.61|24005.78|24005.78|24004.61|24004.61|0
1641305850000|2022-01-04 14:17:30|24004.44|24004.44|24004.44|24004.44|24004.61|24004.61|24004.08|24004.08|0
1641305860000|2022-01-04 14:17:40|24004.53|24004.53|24004.48|24004.48|24004.58|24004.58|24004.11|24004.11|0
1641305870000|2022-01-04 14:17:50|24004.59|24004.59|24004.38|24004.38|24004.78|24004.78|24004.34|24004.34|0
1641305880000|2022-01-04 14:18:00|24004.29|24004.29|24004.01|24004.01|24004.29|24004.29|24003.66|24003.66|0
1641305890000|2022-01-04 14:18:10|24004.19|24004.19|24004.3|24004.3|24004.3|24004.3|24003.48|24003.48|0
1641305900000|2022-01-04 14:18:20|24004.35|24004.35|24004.04|24004.04|24004.9|24004.9|24004.04|24004.04|0
1641305910000|2022-01-04 14:18:30|24004|24004|24003.97|24003.97|24004.47|24004.47|24003.94|24003.94|0
1641305920000|2022-01-04 14:18:40|24003.98|24003.98|24004.34|24004.34|24004.42|24004.42|24003.98|24003.98|0
1641305930000|2022-01-04 14:18:50|24004.45|24004.45|24004.18|24004.18|24004.75|24004.75|24004.18|24004.18|0
1641305940000|2022-01-04 14:19:00|24004.12|24004.12|24002.98|24002.98|24004.12|24004.12|24002.9|24002.9|0
1641305950000|2022-01-04 14:19:10|24002.91|24002.91|24000.73|24000.73|24003.04|24003.04|24000.73|24000.73|0
1641305960000|2022-01-04 14:19:20|24000.65|24000.65|23999.65|23999.65|24000.65|24000.65|23999.65|23999.65|0
1641305970000|2022-01-04 14:19:30|23999.54|23999.54|23998.26|23998.26|23999.6|23999.6|23998.26|23998.26|0
1641305980000|2022-01-04 14:19:40|23998.42|23998.42|23997.22|23997.22|23998.42|23998.42|23997.22|23997.22|0
1641305990000|2022-01-04 14:19:50|23997.16|23997.16|23996.81|23996.81|23997.16|23997.16|23996.81|23996.81|0
1641306000000|2022-01-04 14:20:00|23996.64|23996.64|23996.39|23996.39|23996.82|23996.82|23996.39|23996.39|0
1641306010000|2022-01-04 14:20:10|23996.35|23996.35|23998.1|23998.1|23998.85|23998.85|23996.21|23996.21|0
1641306020000|2022-01-04 14:20:20|23998.16|23998.16|23997.84|23997.84|23998.29|23998.29|23997.84|23997.84|0
1641306030000|2022-01-04 14:20:30|23997.77|23997.77|23997.38|23997.38|23997.77|23997.77|23997.38|23997.38|0
1641306040000|2022-01-04 14:20:40|23997.36|23997.36|23997.78|23997.78|23997.78|23997.78|23997.28|23997.28|0
1641306050000|2022-01-04 14:20:50|23997.74|23997.74|23998.11|23998.11|23998.11|23998.11|23997.74|23997.74|0
1641306060000|2022-01-04 14:21:00|23998.18|23998.18|23997.27|23997.27|23998.18|23998.18|23997.21|23997.21|0
1641306070000|2022-01-04 14:21:10|23997.25|23997.25|23996.97|23996.97|23997.37|23997.37|23996.97|23996.97|0
1641306080000|2022-01-04 14:21:20|23997.06|23997.06|23996.15|23996.15|23997.06|23997.06|23996.04|23996.04|0
1641306090000|2022-01-04 14:21:30|23996.34|23996.34|23995.83|23995.83|23996.34|23996.34|23995.76|23995.76|0
1641306100000|2022-01-04 14:21:40|23995.76|23995.76|23998.4|23998.4|23998.52|23998.52|23995.47|23995.47|0
1641306110000|2022-01-04 14:21:50|23998.35|23998.35|23998.46|23998.46|23998.54|23998.54|23998.25|23998.25|0
1641306120000|2022-01-04 14:22:00|23998.4|23998.4|23999.11|23999.11|23999.11|23999.11|23998.27|23998.27|0
1641306130000|2022-01-04 14:22:10|23998.85|23998.85|24000.12|24000.12|24000.18|24000.18|23998.75|23998.75|0
1641306140000|2022-01-04 14:22:20|24000|24000|24000.09|24000.09|24000.09|24000.09|23999.94|23999.94|0
1641306150000|2022-01-04 14:22:30|24000.01|24000.01|23999.81|23999.81|24000.17|24000.17|23999.78|23999.78|0
1641306160000|2022-01-04 14:22:40|23999.55|23999.55|23999.77|23999.77|23999.86|23999.86|23999.35|23999.35|0
1641306170000|2022-01-04 14:22:50|23999.75|23999.75|23999.76|23999.76|23999.84|23999.84|23999.7|23999.7|0
1641306180000|2022-01-04 14:23:00|23999.86|23999.86|23999.74|23999.74|24000.01|24000.01|23999.33|23999.33|0
1641306190000|2022-01-04 14:23:10|23999.7|23999.7|24000.17|24000.17|24000.28|24000.28|23999.7|23999.7|0
1641306200000|2022-01-04 14:23:20|24000.18|24000.18|24000.34|24000.34|24000.34|24000.34|24000.1|24000.1|0
1641306210000|2022-01-04 14:23:30|24000.43|24000.43|24000.44|24000.44|24000.75|24000.75|24000.4|24000.4|0
1641306220000|2022-01-04 14:23:40|24000.45|24000.45|24000.59|24000.59|24000.77|24000.77|24000.45|24000.45|0
1641306230000|2022-01-04 14:23:50|24000.68|24000.68|24001.03|24001.03|24001.03|24001.03|24000.55|24000.55|0
1641306240000|2022-01-04 14:24:00|24001.04|24001.04|23999|23999|24001.11|24001.11|23998.9|23998.9|0
1641306250000|2022-01-04 14:24:10|23999.06|23999.06|23998.41|23998.41|23999.43|23999.43|23998.33|23998.33|0
1641306260000|2022-01-04 14:24:20|23998.44|23998.44|23996.94|23996.94|23998.66|23998.66|23996.94|23996.94|0
1641306270000|2022-01-04 14:24:30|23996.73|23996.73|23996.99|23996.99|23997.11|23997.11|23995.67|23995.67|0
1641306280000|2022-01-04 14:24:40|23996.84|23996.84|23995.69|23995.69|23996.84|23996.84|23995.67|23995.67|0
1641306290000|2022-01-04 14:24:50|23995.63|23995.63|23995.79|23995.79|23995.98|23995.98|23995.51|23995.51|0
1641306300000|2022-01-04 14:25:00|23995.64|23995.64|23994.27|23994.27|23995.64|23995.64|23994.27|23994.27|0
1641306310000|2022-01-04 14:25:10|23994.3|23994.3|23994.91|23994.91|23994.91|23994.91|23994.3|23994.3|0
1641306320000|2022-01-04 14:25:20|23994.69|23994.69|23994.94|23994.94|23995.09|23995.09|23994.49|23994.49|0
1641306330000|2022-01-04 14:25:30|23994.89|23994.89|23994.22|23994.22|23994.89|23994.89|23994.22|23994.22|0
1641306340000|2022-01-04 14:25:40|23994.14|23994.14|23993.82|23993.82|23994.14|23994.14|23993.82|23993.82|0
1641306350000|2022-01-04 14:25:50|23993.84|23993.84|23993.5|23993.5|23993.88|23993.88|23993.47|23993.47|0
1641306360000|2022-01-04 14:26:00|23993.44|23993.44|23994.1|23994.1|23994.91|23994.91|23993.4|23993.4|0
1641306370000|2022-01-04 14:26:10|23994.05|23994.05|23993.81|23993.81|23994.12|23994.12|23993.67|23993.67|0
1641306380000|2022-01-04 14:26:20|23993.7|23993.7|23996.38|23996.38|23996.43|23996.43|23993.69|23993.69|0
1641306390000|2022-01-04 14:26:30|23996.35|23996.35|23996.52|23996.52|23996.58|23996.58|23995.99|23995.99|0
1641306400000|2022-01-04 14:26:40|23996.49|23996.49|23997.28|23997.28|23997.54|23997.54|23996.49|23996.49|0
1641306410000|2022-01-04 14:26:50|23997.35|23997.35|23996.17|23996.17|23997.52|23997.52|23996.09|23996.09|0
1641306420000|2022-01-04 14:27:00|23996.2|23996.2|23995.04|23995.04|23996.2|23996.2|23994.48|23994.48|0
1641306430000|2022-01-04 14:27:10|23995.14|23995.14|23995.18|23995.18|23995.29|23995.29|23995.02|23995.02|0
1641306440000|2022-01-04 14:27:20|23995.07|23995.07|23994.76|23994.76|23995.07|23995.07|23994.7|23994.7|0
1641306450000|2022-01-04 14:27:30|23994.83|23994.83|23991.28|23991.28|23994.93|23994.93|23991.08|23991.08|0
1641306460000|2022-01-04 14:27:40|23991.16|23991.16|23989.95|23989.95|23991.16|23991.16|23989.9|23989.9|0
1641306470000|2022-01-04 14:27:50|23990.04|23990.04|23991.22|23991.22|23991.22|23991.22|23989.85|23989.85|0
1641306480000|2022-01-04 14:28:00|23991.15|23991.15|23990.02|23990.02|23991.16|23991.16|23989.94|23989.94|0
1641306490000|2022-01-04 14:28:10|23990.14|23990.14|23990.75|23990.75|23990.96|23990.96|23989.83|23989.83|0
1641306500000|2022-01-04 14:28:20|23990.71|23990.71|23990.57|23990.57|23990.71|23990.71|23990.35|23990.35|0
1641306510000|2022-01-04 14:28:30|23990.62|23990.62|23990.59|23990.59|23990.78|23990.78|23990.43|23990.43|0
1641306520000|2022-01-04 14:28:40|23990.66|23990.66|23990.2|23990.2|23990.8|23990.8|23990.2|23990.2|0
1641306530000|2022-01-04 14:28:50|23990.13|23990.13|23990.37|23990.37|23990.37|23990.37|23989.82|23989.82|0
1641306540000|2022-01-04 14:29:00|23990.78|23990.78|23990.48|23990.48|23990.78|23990.78|23990.41|23990.41|0
1641306550000|2022-01-04 14:29:10|23990.4|23990.4|23990.19|23990.19|23990.56|23990.56|23990.08|23990.08|0
1641306560000|2022-01-04 14:29:20|23990.44|23990.44|23989.94|23989.94|23990.66|23990.66|23989.89|23989.89|0
1641306570000|2022-01-04 14:29:30|23989.9|23989.9|23989.47|23989.47|23989.9|23989.9|23989.15|23989.15|0
1641306580000|2022-01-04 14:29:40|23989.49|23989.49|23988.98|23988.98|23989.66|23989.66|23988.64|23988.64|0
1641306590000|2022-01-04 14:29:50|23989.01|23989.01|23988.4|23988.4|23989.05|23989.05|23988.24|23988.24|0
1641306600000|2022-01-04 14:30:00|23987.89|23987.89|23987.73|23987.73|23988.07|23988.07|23986.72|23986.72|0
1641306610000|2022-01-04 14:30:10|23987.75|23987.75|23987.12|23987.12|23987.86|23987.86|23987.12|23987.12|0
1641306620000|2022-01-04 14:30:20|23986.99|23986.99|23985.39|23985.39|23987.17|23987.17|23985.33|23985.33|0
1641306630000|2022-01-04 14:30:30|23985.26|23985.26|23984.85|23984.85|23985.67|23985.67|23984.84|23984.84|0
1641306640000|2022-01-04 14:30:40|23984.9|23984.9|23982.92|23982.92|23985.35|23985.35|23982.92|23982.92|0
1641306650000|2022-01-04 14:30:50|23982.97|23982.97|23981.94|23981.94|23982.97|23982.97|23981.92|23981.92|0
1641306660000|2022-01-04 14:31:00|23981.99|23981.99|23976.8|23976.8|23982.37|23982.37|23976.8|23976.8|0
1641306670000|2022-01-04 14:31:10|23976.93|23976.93|23974.28|23974.28|23976.93|23976.93|23974.06|23974.06|0
1641306680000|2022-01-04 14:31:20|23974.67|23974.67|23973.87|23973.87|23974.77|23974.77|23973.87|23973.87|0
1641306690000|2022-01-04 14:31:30|23973.74|23973.74|23973.6|23973.6|23974.16|23974.16|23973.14|23973.14|0
1641306700000|2022-01-04 14:31:40|23973.54|23973.54|23973.63|23973.63|23974.08|23974.08|23973.52|23973.52|0
1641306710000|2022-01-04 14:31:50|23973.51|23973.51|23975.62|23975.62|23976.29|23976.29|23973.08|23973.08|0
1641306720000|2022-01-04 14:32:00|23975.64|23975.64|23974.06|23974.06|23975.64|23975.64|23974.06|23974.06|0
1641306730000|2022-01-04 14:32:10|23974.12|23974.12|23975.14|23975.14|23975.14|23975.14|23974.12|23974.12|0
1641306740000|2022-01-04 14:32:20|23975.05|23975.05|23974.42|23974.42|23975.14|23975.14|23974.08|23974.08|0
1641306750000|2022-01-04 14:32:30|23974.11|23974.11|23973.74|23973.74|23974.3|23974.3|23973.74|23973.74|0
1641306760000|2022-01-04 14:32:40|23973.45|23973.45|23984.28|23984.28|23984.28|23984.28|23973.45|23973.45|0
1641306770000|2022-01-04 14:32:50|23984.21|23984.21|23983.46|23983.46|23984.73|23984.73|23983.46|23983.46|0
1641306780000|2022-01-04 14:33:00|23983.54|23983.54|23989.59|23989.59|23989.8|23989.8|23982.86|23982.86|0
1641306790000|2022-01-04 14:33:10|23989.45|23989.45|23987.86|23987.86|23989.47|23989.47|23987.56|23987.56|0
1641306800000|2022-01-04 14:33:20|23987.78|23987.78|23988.15|23988.15|23988.2|23988.2|23987.23|23987.23|0
1641306810000|2022-01-04 14:33:30|23988.12|23988.12|23987.86|23987.86|23988.3|23988.3|23987.81|23987.81|0
1641306820000|2022-01-04 14:33:40|23987.74|23987.74|23986.09|23986.09|23987.74|23987.74|23986.09|23986.09|0
1641306830000|2022-01-04 14:33:50|23986.08|23986.08|23984.03|23984.03|23986.08|23986.08|23984.03|23984.03|0
1641306840000|2022-01-04 14:34:00|23983.89|23983.89|23982.65|23982.65|23983.89|23983.89|23982.65|23982.65|0
1641306850000|2022-01-04 14:34:10|23982.59|23982.59|23981.03|23981.03|23982.59|23982.59|23981.03|23981.03|0
1641306860000|2022-01-04 14:34:20|23980.97|23980.97|23980.08|23980.08|23980.97|23980.97|23980.08|23980.08|0
1641306870000|2022-01-04 14:34:30|23980.27|23980.27|23980.49|23980.49|23981.18|23981.18|23980.16|23980.16|0
1641306880000|2022-01-04 14:34:40|23980.09|23980.09|23977.46|23977.46|23980.09|23980.09|23977.46|23977.46|0
1641306890000|2022-01-04 14:34:50|23977.56|23977.56|23975.19|23975.19|23977.67|23977.67|23975.19|23975.19|0
1641306900000|2022-01-04 14:35:00|23975.11|23975.11|23973.43|23973.43|23975.11|23975.11|23973.43|23973.43|0
1641306910000|2022-01-04 14:35:10|23973.45|23973.45|23973.1|23973.1|23973.59|23973.59|23973.01|23973.01|0
1641306920000|2022-01-04 14:35:20|23973.03|23973.03|23971.2|23971.2|23973.03|23973.03|23971.2|23971.2|0
1641306930000|2022-01-04 14:35:30|23971.18|23971.18|23969.66|23969.66|23971.5|23971.5|23969.66|23969.66|0
1641306940000|2022-01-04 14:35:40|23969.6|23969.6|23964.98|23964.98|23969.6|23969.6|23964.98|23964.98|0
1641306950000|2022-01-04 14:35:50|23964.82|23964.82|23959.35|23959.35|23964.82|23964.82|23959.25|23959.25|0
1641306960000|2022-01-04 14:36:00|23959.3|23959.3|23958.56|23958.56|23959.3|23959.3|23957.33|23957.33|0
1641306970000|2022-01-04 14:36:10|23958.5|23958.5|23959.7|23959.7|23960.26|23960.26|23958.47|23958.47|0
1641306980000|2022-01-04 14:36:20|23959.75|23959.75|23962.03|23962.03|23962.03|23962.03|23959.62|23959.62|0
1641306990000|2022-01-04 14:36:30|23961.49|23961.49|23962.7|23962.7|23962.7|23962.7|23960.7|23960.7|0
1641307000000|2022-01-04 14:36:40|23962.77|23962.77|23963.17|23963.17|23963.63|23963.63|23962.77|23962.77|0
1641307010000|2022-01-04 14:36:50|23963.29|23963.29|23963.09|23963.09|23963.59|23963.59|23963.09|23963.09|0
1641307020000|2022-01-04 14:37:00|23963.13|23963.13|23963.19|23963.19|23963.23|23963.23|23962.54|23962.54|0
1641307030000|2022-01-04 14:37:10|23963.24|23963.24|23964.06|23964.06|23964.11|23964.11|23962.89|23962.89|0
1641307040000|2022-01-04 14:37:20|23964.17|23964.17|23963.98|23963.98|23964.21|23964.21|23963.83|23963.83|0
1641307050000|2022-01-04 14:37:30|23963.93|23963.93|23963.43|23963.43|23963.93|23963.93|23963.13|23963.13|0
1641307060000|2022-01-04 14:37:40|23963.36|23963.36|23963.79|23963.79|23963.79|23963.79|23963.36|23963.36|0
1641307070000|2022-01-04 14:37:50|23963.88|23963.88|23965.38|23965.38|23965.6|23965.6|23963.88|23963.88|0
1641307080000|2022-01-04 14:38:00|23965.28|23965.28|23965.69|23965.69|23966.05|23966.05|23965.14|23965.14|0
1641307090000|2022-01-04 14:38:10|23966.01|23966.01|23966.77|23966.77|23966.77|23966.77|23966.01|23966.01|0
1641307100000|2022-01-04 14:38:20|23966.72|23966.72|23966.69|23966.69|23966.75|23966.75|23966.34|23966.34|0
1641307110000|2022-01-04 14:38:30|23966.64|23966.64|23967|23967|23967|23967|23966.51|23966.51|0
1641307120000|2022-01-04 14:38:40|23967.07|23967.07|23966.9|23966.9|23967.08|23967.08|23966.76|23966.76|0
1641307130000|2022-01-04 14:38:50|23966.91|23966.91|23965.78|23965.78|23966.93|23966.93|23965.68|23965.68|0
1641307140000|2022-01-04 14:39:00|23965.73|23965.73|23964.25|23964.25|23965.73|23965.73|23964.25|23964.25|0
1641307150000|2022-01-04 14:39:10|23964.12|23964.12|23964.36|23964.36|23964.89|23964.89|23963.86|23963.86|0
1641307160000|2022-01-04 14:39:20|23964.26|23964.26|23964.44|23964.44|23964.46|23964.46|23964.21|23964.21|0
1641307170000|2022-01-04 14:39:30|23964.52|23964.52|23964.41|23964.41|23964.78|23964.78|23964.26|23964.26|0
1641307180000|2022-01-04 14:39:40|23964.32|23964.32|23964.69|23964.69|23964.69|23964.69|23964.21|23964.21|0
1641307190000|2022-01-04 14:39:50|23964.57|23964.57|23965.64|23965.64|23965.64|23965.64|23964.57|23964.57|0
1641307200000|2022-01-04 14:40:00|23966.21|23966.21|23966.44|23966.44|23966.8|23966.8|23966.14|23966.14|0
1641307210000|2022-01-04 14:40:10|23966.38|23966.38|23966.6|23966.6|23967.11|23967.11|23966.38|23966.38|0
1641307220000|2022-01-04 14:40:20|23966.53|23966.53|23966.03|23966.03|23966.59|23966.59|23965.96|23965.96|0
1641307230000|2022-01-04 14:40:30|23966.12|23966.12|23965.96|23965.96|23966.4|23966.4|23965.86|23965.86|0
1641307240000|2022-01-04 14:40:40|23966.15|23966.15|23965.54|23965.54|23966.65|23966.65|23965.54|23965.54|0
1641307250000|2022-01-04 14:40:50|23965.47|23965.47|23964.73|23964.73|23965.58|23965.58|23964.61|23964.61|0
1641307260000|2022-01-04 14:41:00|23964.69|23964.69|23964.55|23964.55|23964.87|23964.87|23964.4|23964.4|0
1641307270000|2022-01-04 14:41:10|23964.81|23964.81|23965.75|23965.75|23965.75|23965.75|23964.32|23964.32|0
1641307280000|2022-01-04 14:41:20|23965.81|23965.81|23965.94|23965.94|23966.39|23966.39|23965.81|23965.81|0
1641307290000|2022-01-04 14:41:30|23965.9|23965.9|23964.67|23964.67|23966.8|23966.8|23964.63|23964.63|0
1641307300000|2022-01-04 14:41:40|23964.78|23964.78|23965.04|23965.04|23965.26|23965.26|23964.78|23964.78|0
1641307310000|2022-01-04 14:41:50|23965.18|23965.18|23965.26|23965.26|23965.38|23965.38|23964.67|23964.67|0
1641307320000|2022-01-04 14:42:00|23965.24|23965.24|23966.1|23966.1|23966.74|23966.74|23965.24|23965.24|0
1641307330000|2022-01-04 14:42:10|23966.13|23966.13|23966.51|23966.51|23966.51|23966.51|23966.13|23966.13|0
1641307340000|2022-01-04 14:42:20|23966.58|23966.58|23966.48|23966.48|23966.87|23966.87|23966.48|23966.48|0
1641307350000|2022-01-04 14:42:30|23966.08|23966.08|23965.47|23965.47|23966.17|23966.17|23965.47|23965.47|0
1641307360000|2022-01-04 14:42:40|23965.44|23965.44|23964.27|23964.27|23965.54|23965.54|23964.27|23964.27|0
1641307370000|2022-01-04 14:42:50|23964.22|23964.22|23962.29|23962.29|23964.31|23964.31|23962.29|23962.29|0
1641307380000|2022-01-04 14:43:00|23962.25|23962.25|23961.04|23961.04|23962.37|23962.37|23961.04|23961.04|0
1641307390000|2022-01-04 14:43:10|23960.86|23960.86|23960.23|23960.23|23960.86|23960.86|23960.2|23960.2|0
1641307400000|2022-01-04 14:43:20|23960.15|23960.15|23959.49|23959.49|23960.15|23960.15|23959.49|23959.49|0
1641307410000|2022-01-04 14:43:30|23959.33|23959.33|23958.82|23958.82|23959.45|23959.45|23958.82|23958.82|0
1641307420000|2022-01-04 14:43:40|23958.84|23958.84|23959.42|23959.42|23960.23|23960.23|23958.73|23958.73|0
1641307430000|2022-01-04 14:43:50|23959.27|23959.27|23959.38|23959.38|23960.04|23960.04|23959.27|23959.27|0
1641307440000|2022-01-04 14:44:00|23959.34|23959.34|23957.78|23957.78|23959.34|23959.34|23957.78|23957.78|0
1641307450000|2022-01-04 14:44:10|23957.71|23957.71|23955.67|23955.67|23957.71|23957.71|23955.67|23955.67|0
1641307460000|2022-01-04 14:44:20|23955.66|23955.66|23953.06|23953.06|23955.66|23955.66|23953.06|23953.06|0
1641307470000|2022-01-04 14:44:30|23953|23953|23950.01|23950.01|23953|23953|23950.01|23950.01|0
1641307480000|2022-01-04 14:44:40|23949.94|23949.94|23948.68|23948.68|23949.94|23949.94|23948.61|23948.61|0
1641307490000|2022-01-04 14:44:50|23948.62|23948.62|23947.22|23947.22|23948.7|23948.7|23947.12|23947.12|0
1641307500000|2022-01-04 14:45:00|23947.2|23947.2|23945.23|23945.23|23947.24|23947.24|23945.23|23945.23|0
1641307510000|2022-01-04 14:45:10|23945.17|23945.17|23947.49|23947.49|23947.54|23947.54|23943.95|23943.95|0
1641307520000|2022-01-04 14:45:20|23947.59|23947.59|23949.14|23949.14|23949.24|23949.24|23947.49|23947.49|0
1641307530000|2022-01-04 14:45:30|23949.1|23949.1|23948.46|23948.46|23949.1|23949.1|23948.46|23948.46|0
1641307540000|2022-01-04 14:45:40|23948.5|23948.5|23948.94|23948.94|23949.38|23949.38|23948.5|23948.5|0
1641307550000|2022-01-04 14:45:50|23949.01|23949.01|23949.05|23949.05|23949.46|23949.46|23948.86|23948.86|0
1641307560000|2022-01-04 14:46:00|23949.01|23949.01|23947.8|23947.8|23949.17|23949.17|23947.73|23947.73|0
1641307570000|2022-01-04 14:46:10|23947.5|23947.5|23946.77|23946.77|23947.5|23947.5|23946.75|23946.75|0
1641307580000|2022-01-04 14:46:20|23946.7|23946.7|23946.32|23946.32|23946.85|23946.85|23946.32|23946.32|0
1641307590000|2022-01-04 14:46:30|23946.34|23946.34|23945.98|23945.98|23946.67|23946.67|23945.98|23945.98|0
1641307600000|2022-01-04 14:46:40|23946.03|23946.03|23945.81|23945.81|23946.31|23946.31|23945.53|23945.53|0
1641307610000|2022-01-04 14:46:50|23945.93|23945.93|23946.5|23946.5|23946.6|23946.6|23945.93|23945.93|0
1641307620000|2022-01-04 14:47:00|23946.54|23946.54|23947.24|23947.24|23947.36|23947.36|23946.54|23946.54|0
1641307630000|2022-01-04 14:47:10|23947.32|23947.32|23947.97|23947.97|23947.97|23947.97|23947.09|23947.09|0
1641307640000|2022-01-04 14:47:20|23948.07|23948.07|23948.81|23948.81|23948.81|23948.81|23948.07|23948.07|0
1641307650000|2022-01-04 14:47:30|23949.09|23949.09|23950.59|23950.59|23950.62|23950.62|23949.07|23949.07|0
1641307660000|2022-01-04 14:47:40|23950.55|23950.55|23950.38|23950.38|23950.55|23950.55|23950.15|23950.15|0
1641307670000|2022-01-04 14:47:50|23950.54|23950.54|23950.1|23950.1|23950.69|23950.69|23950.1|23950.1|0
1641307680000|2022-01-04 14:48:00|23950.23|23950.23|23949.52|23949.52|23950.23|23950.23|23949.45|23949.45|0
1641307690000|2022-01-04 14:48:10|23949.49|23949.49|23948.99|23948.99|23949.49|23949.49|23948.99|23948.99|0
1641307700000|2022-01-04 14:48:20|23949.11|23949.11|23948.52|23948.52|23949.31|23949.31|23948.42|23948.42|0
1641307710000|2022-01-04 14:48:30|23948.3|23948.3|23948.63|23948.63|23948.92|23948.92|23948.3|23948.3|0
1641307720000|2022-01-04 14:48:40|23948.67|23948.67|23948.31|23948.31|23948.88|23948.88|23948.31|23948.31|0
1641307730000|2022-01-04 14:48:50|23948.25|23948.25|23947.84|23947.84|23948.32|23948.32|23947.82|23947.82|0
1641307740000|2022-01-04 14:49:00|23947.79|23947.79|23946.07|23946.07|23947.82|23947.82|23946.07|23946.07|0
1641307750000|2022-01-04 14:49:10|23946.1|23946.1|23947.13|23947.13|23947.13|23947.13|23946.1|23946.1|0
1641307760000|2022-01-04 14:49:20|23947.02|23947.02|23947.08|23947.08|23947.24|23947.24|23946.97|23946.97|0
1641307770000|2022-01-04 14:49:30|23947.02|23947.02|23947.92|23947.92|23947.92|23947.92|23946.92|23946.92|0
1641307780000|2022-01-04 14:49:40|23947.8|23947.8|23947.22|23947.22|23947.85|23947.85|23947.22|23947.22|0
1641307790000|2022-01-04 14:49:50|23947.27|23947.27|23947.41|23947.41|23947.7|23947.7|23947.27|23947.27|0
1641307800000|2022-01-04 14:50:00|23947.45|23947.45|23946.99|23946.99|23947.62|23947.62|23946.94|23946.94|0
1641307810000|2022-01-04 14:50:10|23946.85|23946.85|23945.91|23945.91|23946.85|23946.85|23945.91|23945.91|0
1641307820000|2022-01-04 14:50:20|23946.08|23946.08|23945.79|23945.79|23946.31|23946.31|23945.79|23945.79|0
1641307830000|2022-01-04 14:50:30|23945.86|23945.86|23945.5|23945.5|23945.93|23945.93|23945.5|23945.5|0
1641307840000|2022-01-04 14:50:40|23945.54|23945.54|23945.76|23945.76|23945.99|23945.99|23945.54|23945.54|0
1641307850000|2022-01-04 14:50:50|23945.86|23945.86|23945.97|23945.97|23946.34|23946.34|23945.86|23945.86|0
1641307860000|2022-01-04 14:51:00|23945.85|23945.85|23944.79|23944.79|23945.91|23945.91|23944.79|23944.79|0
1641307870000|2022-01-04 14:51:10|23945.04|23945.04|23947.93|23947.93|23947.93|23947.93|23944.46|23944.46|0
1641307880000|2022-01-04 14:51:20|23948.27|23948.27|23949.55|23949.55|23949.6|23949.6|23948.27|23948.27|0
1641307890000|2022-01-04 14:51:30|23949.52|23949.52|23948.62|23948.62|23949.66|23949.66|23948.62|23948.62|0
1641307900000|2022-01-04 14:51:40|23948.6|23948.6|23947.66|23947.66|23948.6|23948.6|23947.35|23947.35|0
1641307910000|2022-01-04 14:51:50|23947.62|23947.62|23947.62|23947.62|23948.06|23948.06|23947.57|23947.57|0
1641307920000|2022-01-04 14:52:00|23947.45|23947.45|23946.56|23946.56|23947.45|23947.45|23946.38|23946.38|0
1641307930000|2022-01-04 14:52:10|23946.62|23946.62|23947.6|23947.6|23947.6|23947.6|23946.58|23946.58|0
1641307940000|2022-01-04 14:52:20|23947.63|23947.63|23950.67|23950.67|23950.67|23950.67|23947.55|23947.55|0
1641307950000|2022-01-04 14:52:30|23950.7|23950.7|23951.52|23951.52|23951.59|23951.59|23950.55|23950.55|0
1641307960000|2022-01-04 14:52:40|23951.42|23951.42|23952.25|23952.25|23952.38|23952.38|23951.29|23951.29|0
1641307970000|2022-01-04 14:52:50|23952.36|23952.36|23952.42|23952.42|23952.59|23952.59|23952.36|23952.36|0
1641307980000|2022-01-04 14:53:00|23952.31|23952.31|23952.19|23952.19|23952.65|23952.65|23952.19|23952.19|0
1641307990000|2022-01-04 14:53:10|23952.32|23952.32|23953.45|23953.45|23953.45|23953.45|23952.32|23952.32|0
1641308000000|2022-01-04 14:53:20|23953.52|23953.52|23953.38|23953.38|23954.2|23954.2|23953.17|23953.17|0
1641308010000|2022-01-04 14:53:30|23953.48|23953.48|23955.66|23955.66|23955.66|23955.66|23953.48|23953.48|0
1641308020000|2022-01-04 14:53:40|23955.69|23955.69|23956.82|23956.82|23956.93|23956.93|23955.59|23955.59|0
1641308030000|2022-01-04 14:53:50|23956.75|23956.75|23956.98|23956.98|23956.98|23956.98|23956.37|23956.37|0
1641308040000|2022-01-04 14:54:00|23956.87|23956.87|23956.27|23956.27|23957.29|23957.29|23956.19|23956.19|0
1641308050000|2022-01-04 14:54:10|23956.47|23956.47|23956.25|23956.25|23956.71|23956.71|23956.15|23956.15|0
1641308060000|2022-01-04 14:54:20|23956.31|23956.31|23956.42|23956.42|23956.6|23956.6|23956.02|23956.02|0
1641308070000|2022-01-04 14:54:30|23956.53|23956.53|23957.03|23957.03|23957.03|23957.03|23956.41|23956.41|0
1641308080000|2022-01-04 14:54:40|23956.96|23956.96|23957.8|23957.8|23957.84|23957.84|23956.96|23956.96|0
1641308090000|2022-01-04 14:54:50|23957.87|23957.87|23957.64|23957.64|23958.05|23958.05|23957.31|23957.31|0
1641308100000|2022-01-04 14:55:00|23957.69|23957.69|23958|23958|23958.29|23958.29|23957.32|23957.32|0
1641308110000|2022-01-04 14:55:10|23958.09|23958.09|23957.94|23957.94|23958.25|23958.25|23957.87|23957.87|0
1641308120000|2022-01-04 14:55:20|23958|23958|23957.88|23957.88|23958.27|23958.27|23957.75|23957.75|0
1641308130000|2022-01-04 14:55:30|23957.82|23957.82|23958.87|23958.87|23958.87|23958.87|23957.57|23957.57|0
1641308140000|2022-01-04 14:55:40|23958.8|23958.8|23958.48|23958.48|23959.04|23959.04|23958.48|23958.48|0
1641308150000|2022-01-04 14:55:50|23958.49|23958.49|23957.94|23957.94|23958.49|23958.49|23957.89|23957.89|0
1641308160000|2022-01-04 14:56:00|23957.83|23957.83|23957.66|23957.66|23957.97|23957.97|23957.66|23957.66|0
1641308170000|2022-01-04 14:56:10|23957.62|23957.62|23957.01|23957.01|23957.62|23957.62|23956.73|23956.73|0
1641308180000|2022-01-04 14:56:20|23957.02|23957.02|23957.46|23957.46|23957.6|23957.6|23956.98|23956.98|0
1641308190000|2022-01-04 14:56:30|23957.5|23957.5|23956.08|23956.08|23957.59|23957.59|23955.92|23955.92|0
1641308200000|2022-01-04 14:56:40|23956.06|23956.06|23955.12|23955.12|23956.06|23956.06|23955.02|23955.02|0
1641308210000|2022-01-04 14:56:50|23954.9|23954.9|23954.69|23954.69|23955.21|23955.21|23954.69|23954.69|0
1641308220000|2022-01-04 14:57:00|23954.74|23954.74|23953.03|23953.03|23954.99|23954.99|23953.03|23953.03|0
1641308230000|2022-01-04 14:57:10|23952.96|23952.96|23951.81|23951.81|23952.98|23952.98|23951.41|23951.41|0
1641308240000|2022-01-04 14:57:20|23951.77|23951.77|23951.6|23951.6|23951.86|23951.86|23951.46|23951.46|0
1641308250000|2022-01-04 14:57:30|23951.61|23951.61|23950.85|23950.85|23951.76|23951.76|23950.81|23950.81|0
1641308260000|2022-01-04 14:57:40|23950.93|23950.93|23951.02|23951.02|23951.12|23951.12|23950.88|23950.88|0
1641308270000|2022-01-04 14:57:50|23950.91|23950.91|23950.48|23950.48|23951|23951|23950.48|23950.48|0
1641308280000|2022-01-04 14:58:00|23950.68|23950.68|23949.51|23949.51|23950.71|23950.71|23949.51|23949.51|0
1641308290000|2022-01-04 14:58:10|23949.42|23949.42|23949.25|23949.25|23949.71|23949.71|23949.25|23949.25|0
1641308300000|2022-01-04 14:58:20|23949.16|23949.16|23948.06|23948.06|23949.19|23949.19|23948.06|23948.06|0
1641308310000|2022-01-04 14:58:30|23947.92|23947.92|23946.77|23946.77|23947.92|23947.92|23946.7|23946.7|0
1641308320000|2022-01-04 14:58:40|23946.73|23946.73|23946.89|23946.89|23946.89|23946.89|23946.36|23946.36|0
1641308330000|2022-01-04 14:58:50|23946.8|23946.8|23947.95|23947.95|23948.39|23948.39|23946.76|23946.76|0
1641308340000|2022-01-04 14:59:00|23948.25|23948.25|23948.29|23948.29|23948.91|23948.91|23948.23|23948.23|0
1641308350000|2022-01-04 14:59:10|23948.24|23948.24|23948.26|23948.26|23948.83|23948.83|23948.24|23948.24|0
1641308360000|2022-01-04 14:59:20|23948.23|23948.23|23947.87|23947.87|23948.23|23948.23|23947.87|23947.87|0
1641308370000|2022-01-04 14:59:30|23947.76|23947.76|23948.05|23948.05|23948.37|23948.37|23947.76|23947.76|0
1641308380000|2022-01-04 14:59:40|23948.26|23948.26|23948.31|23948.31|23948.43|23948.43|23948.24|23948.24|0
1641308390000|2022-01-04 14:59:50|23948.17|23948.17|23949.35|23949.35|23949.6|23949.6|23947.99|23947.99|0
1641308400000|2022-01-04 15:00:00|23949.17|23949.17|23948.68|23948.68|23949.92|23949.92|23948.68|23948.68|0
1641308410000|2022-01-04 15:00:10|23948.47|23948.47|23947.25|23947.25|23948.47|23948.47|23947.07|23947.07|0
1641308420000|2022-01-04 15:00:20|23947.31|23947.31|23945.99|23945.99|23947.43|23947.43|23945.99|23945.99|0
1641308430000|2022-01-04 15:00:30|23946.16|23946.16|23945.36|23945.36|23946.16|23946.16|23945.36|23945.36|0
1641308440000|2022-01-04 15:00:40|23945.19|23945.19|23944.12|23944.12|23945.19|23945.19|23944.07|23944.07|0
1641308450000|2022-01-04 15:00:50|23944.08|23944.08|23942.82|23942.82|23944.08|23944.08|23942.82|23942.82|0
1641308460000|2022-01-04 15:01:00|23942.67|23942.67|23939.48|23939.48|23942.67|23942.67|23939.48|23939.48|0
1641308470000|2022-01-04 15:01:10|23939.43|23939.43|23937.19|23937.19|23939.43|23939.43|23937.19|23937.19|0
1641308480000|2022-01-04 15:01:20|23936.99|23936.99|23934.69|23934.69|23936.99|23936.99|23934.19|23934.19|0
1641308490000|2022-01-04 15:01:30|23934.8|23934.8|23933.71|23933.71|23934.94|23934.94|23933.71|23933.71|0
1641308500000|2022-01-04 15:01:40|23933.64|23933.64|23932.72|23932.72|23933.64|23933.64|23932.67|23932.67|0
1641308510000|2022-01-04 15:01:50|23932.64|23932.64|23934.69|23934.69|23934.69|23934.69|23932.13|23932.13|0
1641308520000|2022-01-04 15:02:00|23934.76|23934.76|23936.75|23936.75|23936.75|23936.75|23934.76|23934.76|0
1641308530000|2022-01-04 15:02:10|23936.82|23936.82|23932.96|23932.96|23936.91|23936.91|23931.83|23931.83|0
1641308540000|2022-01-04 15:02:20|23932.88|23932.88|23934.64|23934.64|23934.64|23934.64|23931.1|23931.1|0
1641308550000|2022-01-04 15:02:30|23934.69|23934.69|23934.93|23934.93|23935.17|23935.17|23934.32|23934.32|0
1641308560000|2022-01-04 15:02:40|23934.75|23934.75|23934.55|23934.55|23934.89|23934.89|23933.5|23933.5|0
1641308570000|2022-01-04 15:02:50|23934.4|23934.4|23930.91|23930.91|23934.47|23934.47|23930.91|23930.91|0
1641308580000|2022-01-04 15:03:00|23930.81|23930.81|23930.26|23930.26|23931.29|23931.29|23930.05|23930.05|0
1641308590000|2022-01-04 15:03:10|23930.18|23930.18|23935.73|23935.73|23937.03|23937.03|23929.15|23929.15|0
1641308600000|2022-01-04 15:03:20|23935.71|23935.71|23931.15|23931.15|23935.71|23935.71|23931.15|23931.15|0
1641308610000|2022-01-04 15:03:30|23931.04|23931.04|23930.47|23930.47|23931.1|23931.1|23930.2|23930.2|0
1641308620000|2022-01-04 15:03:40|23930.34|23930.34|23930.55|23930.55|23930.55|23930.55|23929.81|23929.81|0
1641308630000|2022-01-04 15:03:50|23930.5|23930.5|23928.14|23928.14|23930.5|23930.5|23928.14|23928.14|0
1641308640000|2022-01-04 15:04:00|23928.11|23928.11|23931.91|23931.91|23931.91|23931.91|23926.71|23926.71|0
1641308650000|2022-01-04 15:04:10|23931.84|23931.84|23931.9|23931.9|23932.07|23932.07|23931.34|23931.34|0
1641308660000|2022-01-04 15:04:20|23931.83|23931.83|23933.02|23933.02|23933.06|23933.06|23931.83|23931.83|0
1641308670000|2022-01-04 15:04:30|23932.97|23932.97|23946.53|23946.53|23946.92|23946.92|23932.97|23932.97|0
1641308680000|2022-01-04 15:04:40|23946.47|23946.47|23946.2|23946.2|23946.47|23946.47|23946.2|23946.2|0
1641308690000|2022-01-04 15:04:50|23945.94|23945.94|23945.71|23945.71|23946.02|23946.02|23945.39|23945.39|0
1641308700000|2022-01-04 15:05:00|23945.64|23945.64|23944.42|23944.42|23945.64|23945.64|23944.33|23944.33|0
1641308710000|2022-01-04 15:05:10|23944.33|23944.33|23943|23943|23944.33|23944.33|23942.66|23942.66|0
1641308720000|2022-01-04 15:05:20|23943.25|23943.25|23941.37|23941.37|23943.25|23943.25|23941.37|23941.37|0
1641308730000|2022-01-04 15:05:30|23941.34|23941.34|23939.18|23939.18|23941.34|23941.34|23939.18|23939.18|0
1641308740000|2022-01-04 15:05:40|23939.24|23939.24|23938.56|23938.56|23939.24|23939.24|23938.43|23938.43|0
1641308750000|2022-01-04 15:05:50|23938.49|23938.49|23938.07|23938.07|23938.53|23938.53|23937.75|23937.75|0
1641308760000|2022-01-04 15:06:00|23938.12|23938.12|23936.33|23936.33|23938.14|23938.14|23936.28|23936.28|0
1641308770000|2022-01-04 15:06:10|23936.69|23936.69|23934.37|23934.37|23936.69|23936.69|23934.37|23934.37|0
1641308780000|2022-01-04 15:06:20|23934.52|23934.52|23933.57|23933.57|23934.52|23934.52|23933.57|23933.57|0
1641308790000|2022-01-04 15:06:30|23933.37|23933.37|23933.42|23933.42|23933.67|23933.67|23931.43|23931.43|0
1641308800000|2022-01-04 15:06:40|23933.52|23933.52|23934.61|23934.61|23934.71|23934.71|23933.49|23933.49|0
1641308810000|2022-01-04 15:06:50|23934.52|23934.52|23935.12|23935.12|23935.32|23935.32|23934.36|23934.36|0
1641308820000|2022-01-04 15:07:00|23935.26|23935.26|23935.82|23935.82|23935.82|23935.82|23934.7|23934.7|0
1641308830000|2022-01-04 15:07:10|23935.74|23935.74|23936.26|23936.26|23936.33|23936.33|23935.46|23935.46|0
1641308840000|2022-01-04 15:07:20|23936.31|23936.31|23935.37|23935.37|23936.39|23936.39|23935.37|23935.37|0
1641308850000|2022-01-04 15:07:30|23935.26|23935.26|23936|23936|23936|23936|23935.05|23935.05|0
1641308860000|2022-01-04 15:07:40|23936.09|23936.09|23936.91|23936.91|23937.32|23937.32|23935.9|23935.9|0
1641308870000|2022-01-04 15:07:50|23936.99|23936.99|23937.33|23937.33|23937.33|23937.33|23936.95|23936.95|0
1641308880000|2022-01-04 15:08:00|23937.26|23937.26|23937.32|23937.32|23937.39|23937.39|23936.68|23936.68|0
1641308890000|2022-01-04 15:08:10|23937.35|23937.35|23937.11|23937.11|23937.41|23937.41|23936.92|23936.92|0
1641308900000|2022-01-04 15:08:20|23937.23|23937.23|23939.04|23939.04|23939.09|23939.09|23937.23|23937.23|0
1641308910000|2022-01-04 15:08:30|23939.17|23939.17|23939.93|23939.93|23940.2|23940.2|23939.05|23939.05|0
1641308920000|2022-01-04 15:08:40|23939.95|23939.95|23940.31|23940.31|23940.49|23940.49|23939.79|23939.79|0
1641308930000|2022-01-04 15:08:50|23940.42|23940.42|23941.12|23941.12|23941.23|23941.23|23940.42|23940.42|0
1641308940000|2022-01-04 15:09:00|23941.09|23941.09|23941.44|23941.44|23941.44|23941.44|23940.93|23940.93|0
1641308950000|2022-01-04 15:09:10|23941.52|23941.52|23942.2|23942.2|23942.2|23942.2|23941.13|23941.13|0
1641308960000|2022-01-04 15:09:20|23942.15|23942.15|23941.83|23941.83|23942.31|23942.31|23941.74|23941.74|0
1641308970000|2022-01-04 15:09:30|23941.64|23941.64|23940.67|23940.67|23941.74|23941.74|23940.56|23940.56|0
1641308980000|2022-01-04 15:09:40|23940.15|23940.15|23941.25|23941.25|23941.46|23941.46|23940.15|23940.15|0
1641308990000|2022-01-04 15:09:50|23941.39|23941.39|23941.78|23941.78|23941.78|23941.78|23941.15|23941.15|0
1641309000000|2022-01-04 15:10:00|23941.71|23941.71|23941.7|23941.7|23941.71|23941.71|23941.22|23941.22|0
1641309010000|2022-01-04 15:10:10|23941.77|23941.77|23941.07|23941.07|23941.83|23941.83|23941.07|23941.07|0
1641309020000|2022-01-04 15:10:20|23941.03|23941.03|23940.79|23940.79|23941.06|23941.06|23940.69|23940.69|0
1641309030000|2022-01-04 15:10:30|23940.86|23940.86|23941.12|23941.12|23941.24|23941.24|23940.49|23940.49|0
1641309040000|2022-01-04 15:10:40|23941.23|23941.23|23941.59|23941.59|23941.83|23941.83|23940.75|23940.75|0
1641309050000|2022-01-04 15:10:50|23941.49|23941.49|23941.7|23941.7|23941.71|23941.71|23941.29|23941.29|0
1641309060000|2022-01-04 15:11:00|23941.61|23941.61|23938.6|23938.6|23941.61|23941.61|23938.6|23938.6|0
1641309070000|2022-01-04 15:11:10|23938.45|23938.45|23937.5|23937.5|23938.45|23938.45|23937.35|23937.35|0
1641309080000|2022-01-04 15:11:20|23937.53|23937.53|23936.88|23936.88|23937.53|23937.53|23936.52|23936.52|0
1641309090000|2022-01-04 15:11:30|23936.8|23936.8|23937.25|23937.25|23937.34|23937.34|23936.7|23936.7|0
1641309100000|2022-01-04 15:11:40|23937.56|23937.56|23938.35|23938.35|23938.71|23938.71|23937.56|23937.56|0
1641309110000|2022-01-04 15:11:50|23938.46|23938.46|23938.73|23938.73|23938.85|23938.85|23938.28|23938.28|0
1641309120000|2022-01-04 15:12:00|23938.81|23938.81|23939.2|23939.2|23939.29|23939.29|23938.62|23938.62|0
1641309130000|2022-01-04 15:12:10|23939.13|23939.13|23939.84|23939.84|23940.11|23940.11|23938.97|23938.97|0
1641309140000|2022-01-04 15:12:20|23940.07|23940.07|23940.93|23940.93|23940.93|23940.93|23940.02|23940.02|0
1641309150000|2022-01-04 15:12:30|23940.92|23940.92|23941.65|23941.65|23941.81|23941.81|23940.92|23940.92|0
1641309160000|2022-01-04 15:12:40|23941.61|23941.61|23940.22|23940.22|23941.61|23941.61|23940.22|23940.22|0
1641309170000|2022-01-04 15:12:50|23940.19|23940.19|23939.92|23939.92|23940.47|23940.47|23939.6|23939.6|0
1641309180000|2022-01-04 15:13:00|23939.99|23939.99|23940.7|23940.7|23940.8|23940.8|23939.88|23939.88|0
1641309190000|2022-01-04 15:13:10|23940.64|23940.64|23940.98|23940.98|23940.98|23940.98|23940.64|23940.64|0
1641309200000|2022-01-04 15:13:20|23940.88|23940.88|23941.43|23941.43|23941.43|23941.43|23940.49|23940.49|0
1641309210000|2022-01-04 15:13:30|23941.38|23941.38|23940.44|23940.44|23941.38|23941.38|23940.44|23940.44|0
1641309220000|2022-01-04 15:13:40|23940.41|23940.41|23939.32|23939.32|23940.41|23940.41|23939.32|23939.32|0
1641309230000|2022-01-04 15:13:50|23939.19|23939.19|23939.72|23939.72|23939.88|23939.88|23938.82|23938.82|0
1641309240000|2022-01-04 15:14:00|23939.58|23939.58|23939.16|23939.16|23939.58|23939.58|23939.13|23939.13|0
1641309250000|2022-01-04 15:14:10|23939.13|23939.13|23938.18|23938.18|23939.24|23939.24|23938.18|23938.18|0
1641309260000|2022-01-04 15:14:20|23938.13|23938.13|23937.89|23937.89|23938.16|23938.16|23937.57|23937.57|0
1641309270000|2022-01-04 15:14:30|23937.92|23937.92|23938.27|23938.27|23938.33|23938.33|23937.74|23937.74|0
1641309280000|2022-01-04 15:14:40|23938.21|23938.21|23938.88|23938.88|23939|23939|23937.55|23937.55|0
1641309290000|2022-01-04 15:14:50|23938.83|23938.83|23939.17|23939.17|23939.2|23939.2|23938.66|23938.66|0
1641309300000|2022-01-04 15:15:00|23939.1|23939.1|23939.62|23939.62|23939.72|23939.72|23938.77|23938.77|0
1641309310000|2022-01-04 15:15:10|23939.55|23939.55|23941.33|23941.33|23941.33|23941.33|23939.43|23939.43|0
1641309320000|2022-01-04 15:15:20|23941.6|23941.6|23941.81|23941.81|23942.27|23942.27|23941.6|23941.6|0
1641309330000|2022-01-04 15:15:30|23941.71|23941.71|23942.65|23942.65|23942.65|23942.65|23941.71|23941.71|0
1641309340000|2022-01-04 15:15:40|23942.66|23942.66|23942.26|23942.26|23942.74|23942.74|23942.16|23942.16|0
1641309350000|2022-01-04 15:15:50|23942.35|23942.35|23942.59|23942.59|23942.66|23942.66|23942.23|23942.23|0
1641309360000|2022-01-04 15:16:00|23942.51|23942.51|23942.01|23942.01|23942.7|23942.7|23941.99|23941.99|0
1641309370000|2022-01-04 15:16:10|23941.93|23941.93|23941.49|23941.49|23941.95|23941.95|23941.29|23941.29|0
1641309380000|2022-01-04 15:16:20|23941.55|23941.55|23940.65|23940.65|23941.55|23941.55|23940.65|23940.65|0
1641309390000|2022-01-04 15:16:30|23940.63|23940.63|23940.21|23940.21|23940.63|23940.63|23940.21|23940.21|0
1641309400000|2022-01-04 15:16:40|23940.16|23940.16|23939.85|23939.85|23940.16|23940.16|23939.32|23939.32|0
1641309410000|2022-01-04 15:16:50|23939.99|23939.99|23939.89|23939.89|23940.18|23940.18|23939.89|23939.89|0
1641309420000|2022-01-04 15:17:00|23939.87|23939.87|23938.97|23938.97|23939.89|23939.89|23938.97|23938.97|0
1641309430000|2022-01-04 15:17:10|23938.72|23938.72|23939.2|23939.2|23939.2|23939.2|23938.59|23938.59|0
1641309440000|2022-01-04 15:17:20|23939.24|23939.24|23939.07|23939.07|23939.36|23939.36|23938.87|23938.87|0
1641309450000|2022-01-04 15:17:30|23938.94|23938.94|23938.53|23938.53|23939.05|23939.05|23938.53|23938.53|0
1641309460000|2022-01-04 15:17:40|23938.6|23938.6|23938.09|23938.09|23938.6|23938.6|23938.07|23938.07|0
1641309470000|2022-01-04 15:17:50|23937.93|23937.93|23937.71|23937.71|23938.02|23938.02|23937.63|23937.63|0
1641309480000|2022-01-04 15:18:00|23937.73|23937.73|23937.48|23937.48|23937.73|23937.73|23937.43|23937.43|0
1641309490000|2022-01-04 15:18:10|23937.37|23937.37|23937.81|23937.81|23937.81|23937.81|23937.37|23937.37|0
1641309500000|2022-01-04 15:18:20|23937.78|23937.78|23937.61|23937.61|23938.28|23938.28|23937.61|23937.61|0
1641309510000|2022-01-04 15:18:30|23937.51|23937.51|23942.77|23942.77|23942.89|23942.89|23937.4|23937.4|0
1641309520000|2022-01-04 15:18:40|23943.13|23943.13|23944.21|23944.21|23944.28|23944.28|23943.13|23943.13|0
1641309530000|2022-01-04 15:18:50|23944.25|23944.25|23944.3|23944.3|23944.3|23944.3|23943.95|23943.95|0
1641309540000|2022-01-04 15:19:00|23944.27|23944.27|23943.84|23943.84|23944.36|23944.36|23943.84|23943.84|0
1641309550000|2022-01-04 15:19:10|23943.83|23943.83|23943.08|23943.08|23943.92|23943.92|23943.08|23943.08|0
1641309560000|2022-01-04 15:19:20|23943.14|23943.14|23942.42|23942.42|23943.18|23943.18|23942.42|23942.42|0
1641309570000|2022-01-04 15:19:30|23942.9|23942.9|23942.82|23942.82|23942.9|23942.9|23942.54|23942.54|0
1641309580000|2022-01-04 15:19:40|23942.85|23942.85|23942.66|23942.66|23943.13|23943.13|23942.66|23942.66|0
1641309590000|2022-01-04 15:19:50|23942.59|23942.59|23942.13|23942.13|23942.84|23942.84|23941.34|23941.34|0
1641309600000|2022-01-04 15:20:00|23942.07|23942.07|23941.8|23941.8|23942.07|23942.07|23941.43|23941.43|0
1641309610000|2022-01-04 15:20:10|23941.81|23941.81|23942.57|23942.57|23942.57|23942.57|23941.51|23941.51|0
1641309620000|2022-01-04 15:20:20|23942.48|23942.48|23942.62|23942.62|23942.91|23942.91|23942.48|23942.48|0
1641309630000|2022-01-04 15:20:30|23942.7|23942.7|23942.29|23942.29|23942.7|23942.7|23942.13|23942.13|0
1641309640000|2022-01-04 15:20:40|23942.23|23942.23|23942.9|23942.9|23943.02|23943.02|23942.23|23942.23|0
1641309650000|2022-01-04 15:20:50|23942.98|23942.98|23942.8|23942.8|23943.02|23943.02|23942.7|23942.7|0
1641309660000|2022-01-04 15:21:00|23942.73|23942.73|23941.33|23941.33|23942.88|23942.88|23941.33|23941.33|0
1641309670000|2022-01-04 15:21:10|23941.36|23941.36|23940.86|23940.86|23941.36|23941.36|23940.75|23940.75|0
1641309680000|2022-01-04 15:21:20|23940.82|23940.82|23940.86|23940.86|23941.01|23941.01|23940.57|23940.57|0
1641309690000|2022-01-04 15:21:30|23940.79|23940.79|23939.61|23939.61|23940.79|23940.79|23939.51|23939.51|0
1641309700000|2022-01-04 15:21:40|23939.68|23939.68|23940.01|23940.01|23940.09|23940.09|23938|23938|0
1641309710000|2022-01-04 15:21:50|23940.09|23940.09|23940.3|23940.3|23940.5|23940.5|23939.8|23939.8|0
1641309720000|2022-01-04 15:22:00|23940.35|23940.35|23941.35|23941.35|23941.41|23941.41|23939.89|23939.89|0
1641309730000|2022-01-04 15:22:10|23941.17|23941.17|23940.26|23940.26|23941.17|23941.17|23940.25|23940.25|0
1641309740000|2022-01-04 15:22:20|23940.12|23940.12|23938.87|23938.87|23940.2|23940.2|23938.87|23938.87|0
1641309750000|2022-01-04 15:22:30|23938.92|23938.92|23938.5|23938.5|23938.92|23938.92|23938.5|23938.5|0
1641309760000|2022-01-04 15:22:40|23938.63|23938.63|23938.89|23938.89|23938.89|23938.89|23938.32|23938.32|0
1641309770000|2022-01-04 15:22:50|23938.78|23938.78|23938.42|23938.42|23938.78|23938.78|23938.1|23938.1|0
1641309780000|2022-01-04 15:23:00|23938.2|23938.2|23935.49|23935.49|23938.2|23938.2|23935.49|23935.49|0
1641309790000|2022-01-04 15:23:10|23935.24|23935.24|23934.97|23934.97|23935.34|23935.34|23934.52|23934.52|0
1641309800000|2022-01-04 15:23:20|23935.05|23935.05|23936.32|23936.32|23936.42|23936.42|23934.78|23934.78|0
1641309810000|2022-01-04 15:23:30|23936.29|23936.29|23936.44|23936.44|23936.59|23936.59|23936.16|23936.16|0
1641309820000|2022-01-04 15:23:40|23936.54|23936.54|23937.61|23937.61|23937.73|23937.73|23936.51|23936.51|0
1641309830000|2022-01-04 15:23:50|23937.52|23937.52|23937.64|23937.64|23937.64|23937.64|23937.27|23937.27|0
1641309840000|2022-01-04 15:24:00|23937.63|23937.63|23945.38|23945.38|23945.38|23945.38|23937.6|23937.6|0
1641309850000|2022-01-04 15:24:10|23945.3|23945.3|23946.7|23946.7|23946.7|23946.7|23945.3|23945.3|0
1641309860000|2022-01-04 15:24:20|23946.73|23946.73|23949.44|23949.44|23949.44|23949.44|23946.73|23946.73|0
1641309870000|2022-01-04 15:24:30|23949.54|23949.54|23951.74|23951.74|23952.05|23952.05|23949.45|23949.45|0
1641309880000|2022-01-04 15:24:40|23951.82|23951.82|23954.07|23954.07|23954.07|23954.07|23951.82|23951.82|0
1641309890000|2022-01-04 15:24:50|23954.1|23954.1|23955.62|23955.62|23955.73|23955.73|23954.1|23954.1|0
1641309900000|2022-01-04 15:25:00|23955.7|23955.7|23957.05|23957.05|23957.07|23957.07|23955.7|23955.7|0
1641309910000|2022-01-04 15:25:10|23957.01|23957.01|23955.62|23955.62|23957.01|23957.01|23955.58|23955.58|0
1641309920000|2022-01-04 15:25:20|23955.58|23955.58|23955.1|23955.1|23955.58|23955.58|23954.71|23954.71|0
1641309930000|2022-01-04 15:25:30|23955.03|23955.03|23955.13|23955.13|23955.32|23955.32|23954.27|23954.27|0
1641309940000|2022-01-04 15:25:40|23955.14|23955.14|23955.5|23955.5|23955.84|23955.84|23955.08|23955.08|0
1641309950000|2022-01-04 15:25:50|23955.54|23955.54|23956.11|23956.11|23956.11|23956.11|23955.06|23955.06|0
1641309960000|2022-01-04 15:26:00|23956.29|23956.29|23956.67|23956.67|23956.69|23956.69|23955.57|23955.57|0
1641309970000|2022-01-04 15:26:10|23956.73|23956.73|23957.64|23957.64|23957.71|23957.71|23956.18|23956.18|0
1641309980000|2022-01-04 15:26:20|23957.68|23957.68|23958.53|23958.53|23958.82|23958.82|23957.68|23957.68|0
1641309990000|2022-01-04 15:26:30|23958.58|23958.58|23960.07|23960.07|23960.07|23960.07|23958.51|23958.51|0
1641310000000|2022-01-04 15:26:40|23960.05|23960.05|23961.16|23961.16|23961.48|23961.48|23960.05|23960.05|0
1641310010000|2022-01-04 15:26:50|23961.23|23961.23|23961.74|23961.74|23961.74|23961.74|23961.22|23961.22|0
1641310020000|2022-01-04 15:27:00|23961.58|23961.58|23961.78|23961.78|23962|23962|23961.4|23961.4|0
1641310030000|2022-01-04 15:27:10|23961.74|23961.74|23960.82|23960.82|23961.78|23961.78|23960.8|23960.8|0
1641310040000|2022-01-04 15:27:20|23960.72|23960.72|23956.94|23956.94|23960.72|23960.72|23956.92|23956.92|0
1641310050000|2022-01-04 15:27:30|23956.88|23956.88|23953.74|23953.74|23956.88|23956.88|23953.74|23953.74|0
1641310060000|2022-01-04 15:27:40|23953.66|23953.66|23953.25|23953.25|23953.86|23953.86|23953.25|23953.25|0
1641310070000|2022-01-04 15:27:50|23953.18|23953.18|23953.85|23953.85|23953.87|23953.87|23953.09|23953.09|0
1641310080000|2022-01-04 15:28:00|23953.8|23953.8|23953.84|23953.84|23953.86|23953.86|23953.51|23953.51|0
1641310090000|2022-01-04 15:28:10|23953.88|23953.88|23955.62|23955.62|23955.62|23955.62|23953.54|23953.54|0
1641310100000|2022-01-04 15:28:20|23955.97|23955.97|23956.95|23956.95|23956.95|23956.95|23955.7|23955.7|0
1641310110000|2022-01-04 15:28:30|23957.03|23957.03|23958.52|23958.52|23958.52|23958.52|23956.98|23956.98|0
1641310120000|2022-01-04 15:28:40|23958.46|23958.46|23960.79|23960.79|23960.95|23960.95|23958.37|23958.37|0
1641310130000|2022-01-04 15:28:50|23960.75|23960.75|23961.69|23961.69|23961.81|23961.81|23960.63|23960.63|0
1641310140000|2022-01-04 15:29:00|23961.57|23961.57|23960.34|23960.34|23961.92|23961.92|23960.34|23960.34|0
1641310150000|2022-01-04 15:29:10|23960.23|23960.23|23960.88|23960.88|23960.88|23960.88|23959.64|23959.64|0
1641310160000|2022-01-04 15:29:20|23961.09|23961.09|23961.63|23961.63|23961.75|23961.75|23960.47|23960.47|0
1641310170000|2022-01-04 15:29:30|23961.6|23961.6|23963.34|23963.34|23963.34|23963.34|23961.6|23961.6|0
1641310180000|2022-01-04 15:29:40|23963.28|23963.28|23964.69|23964.69|23964.69|23964.69|23963.28|23963.28|0
1641310190000|2022-01-04 15:29:50|23964.66|23964.66|23966.33|23966.33|23966.33|23966.33|23964.66|23964.66|0
1641310200000|2022-01-04 15:30:00|23966.41|23966.41|23967.64|23967.64|23968.11|23968.11|23966.35|23966.35|0
1641310210000|2022-01-04 15:30:10|23967.68|23967.68|23968.36|23968.36|23968.61|23968.61|23967.62|23967.62|0
1641310220000|2022-01-04 15:30:20|23968.24|23968.24|23966.27|23966.27|23968.24|23968.24|23965.75|23965.75|0
1641310230000|2022-01-04 15:30:30|23966.26|23966.26|23965.35|23965.35|23966.27|23966.27|23965.35|23965.35|0
1641310240000|2022-01-04 15:30:40|23965.31|23965.31|23962.51|23962.51|23965.31|23965.31|23962.33|23962.33|0
1641310250000|2022-01-04 15:30:50|23962.47|23962.47|23961.21|23961.21|23962.47|23962.47|23961.18|23961.18|0
1641310260000|2022-01-04 15:31:00|23960.91|23960.91|23959.65|23959.65|23960.91|23960.91|23959.57|23959.57|0
1641310270000|2022-01-04 15:31:10|23959.14|23959.14|23959.19|23959.19|23959.19|23959.19|23958.86|23958.86|0
1641310280000|2022-01-04 15:31:20|23959.01|23959.01|23958.19|23958.19|23959.01|23959.01|23957.93|23957.93|0
1641310290000|2022-01-04 15:31:30|23958.05|23958.05|23957.84|23957.84|23958.4|23958.4|23957.7|23957.7|0
1641310300000|2022-01-04 15:31:40|23957.79|23957.79|23956.45|23956.45|23957.8|23957.8|23956.26|23956.26|0
1641310310000|2022-01-04 15:31:50|23956.4|23956.4|23955.05|23955.05|23956.4|23956.4|23955.05|23955.05|0
1641310320000|2022-01-04 15:32:00|23955|23955|23960.57|23960.57|23960.57|23960.57|23953.5|23953.5|0
1641310330000|2022-01-04 15:32:10|23960.67|23960.67|23961.44|23961.44|23961.65|23961.65|23960.64|23960.64|0
1641310340000|2022-01-04 15:32:20|23961.52|23961.52|23962.08|23962.08|23962.25|23962.25|23961.37|23961.37|0
1641310350000|2022-01-04 15:32:30|23962.01|23962.01|23962.18|23962.18|23962.22|23962.22|23961.89|23961.89|0
1641310360000|2022-01-04 15:32:40|23962.3|23962.3|23961.15|23961.15|23962.3|23962.3|23961.15|23961.15|0
1641310370000|2022-01-04 15:32:50|23961.32|23961.32|23961.82|23961.82|23962.16|23962.16|23960.95|23960.95|0
1641310380000|2022-01-04 15:33:00|23961.68|23961.68|23957.92|23957.92|23961.68|23961.68|23957.73|23957.73|0
1641310390000|2022-01-04 15:33:10|23957.85|23957.85|23957.55|23957.55|23957.85|23957.85|23957.1|23957.1|0
1641310400000|2022-01-04 15:33:20|23957.53|23957.53|23957.46|23957.46|23957.72|23957.72|23957.05|23957.05|0
1641310410000|2022-01-04 15:33:30|23957.58|23957.58|23959.12|23959.12|23959.2|23959.2|23957.57|23957.57|0
1641310420000|2022-01-04 15:33:40|23959.14|23959.14|23958.99|23958.99|23959.14|23959.14|23958.52|23958.52|0
1641310430000|2022-01-04 15:33:50|23959.19|23959.19|23958.72|23958.72|23959.32|23959.32|23958.72|23958.72|0
1641310440000|2022-01-04 15:34:00|23958.61|23958.61|23958.77|23958.77|23958.96|23958.96|23958.56|23958.56|0
1641310450000|2022-01-04 15:34:10|23958.66|23958.66|23963.28|23963.28|23963.32|23963.32|23958.66|23958.66|0
1641310460000|2022-01-04 15:34:20|23963.46|23963.46|23964.96|23964.96|23965.02|23965.02|23963.46|23963.46|0
1641310470000|2022-01-04 15:34:30|23964.86|23964.86|23964.97|23964.97|23964.97|23964.97|23964.19|23964.19|0
1641310480000|2022-01-04 15:34:40|23965|23965|23965.17|23965.17|23965.69|23965.69|23964.97|23964.97|0
1641310490000|2022-01-04 15:34:50|23965.26|23965.26|23966.13|23966.13|23966.2|23966.2|23965.03|23965.03|0
1641310500000|2022-01-04 15:35:00|23966.08|23966.08|23965.55|23965.55|23966.24|23966.24|23965.55|23965.55|0
1641310510000|2022-01-04 15:35:10|23965.61|23965.61|23963.55|23963.55|23965.63|23965.63|23963.55|23963.55|0
1641310520000|2022-01-04 15:35:20|23963.59|23963.59|23962.46|23962.46|23963.64|23963.64|23962.36|23962.36|0
1641310530000|2022-01-04 15:35:30|23962.33|23962.33|23962.19|23962.19|23962.49|23962.49|23962.15|23962.15|0
1641310540000|2022-01-04 15:35:40|23962.07|23962.07|23961.69|23961.69|23962.2|23962.2|23961.69|23961.69|0
1641310550000|2022-01-04 15:35:50|23961.66|23961.66|23962.24|23962.24|23962.31|23962.31|23961.53|23961.53|0
1641310560000|2022-01-04 15:36:00|23962.1|23962.1|23962.53|23962.53|23962.53|23962.53|23961.81|23961.81|0
1641310570000|2022-01-04 15:36:10|23962.42|23962.42|23961.26|23961.26|23962.42|23962.42|23961.26|23961.26|0
1641310580000|2022-01-04 15:36:20|23961.17|23961.17|23960.13|23960.13|23961.22|23961.22|23959.29|23959.29|0
1641310590000|2022-01-04 15:36:30|23960.08|23960.08|23960.15|23960.15|23960.71|23960.71|23960.08|23960.08|0
1641310600000|2022-01-04 15:36:40|23960.09|23960.09|23959.72|23959.72|23960.09|23960.09|23959.43|23959.43|0
1641310610000|2022-01-04 15:36:50|23959.87|23959.87|23959.78|23959.78|23960.09|23960.09|23959.78|23959.78|0
1641310620000|2022-01-04 15:37:00|23959.88|23959.88|23958.89|23958.89|23960.01|23960.01|23958.84|23958.84|0
1641310630000|2022-01-04 15:37:10|23958.78|23958.78|23958.45|23958.45|23958.82|23958.82|23958.23|23958.23|0
1641310640000|2022-01-04 15:37:20|23958.7|23958.7|23957.58|23957.58|23958.7|23958.7|23957.58|23957.58|0
1641310650000|2022-01-04 15:37:30|23957.69|23957.69|23957.53|23957.53|23957.69|23957.69|23957.2|23957.2|0
1641310660000|2022-01-04 15:37:40|23957.43|23957.43|23954.37|23954.37|23957.43|23957.43|23954.27|23954.27|0
1641310670000|2022-01-04 15:37:50|23954.51|23954.51|23953.24|23953.24|23954.51|23954.51|23952.88|23952.88|0
1641310680000|2022-01-04 15:38:00|23953.18|23953.18|23952.42|23952.42|23953.18|23953.18|23952.42|23952.42|0
1641310690000|2022-01-04 15:38:10|23952.45|23952.45|23951.29|23951.29|23952.45|23952.45|23951.13|23951.13|0
1641310700000|2022-01-04 15:38:20|23951.18|23951.18|23949.6|23949.6|23951.18|23951.18|23949.6|23949.6|0
1641310710000|2022-01-04 15:38:30|23949.58|23949.58|23950.22|23950.22|23950.22|23950.22|23949.31|23949.31|0
1641310720000|2022-01-04 15:38:40|23950.14|23950.14|23949.78|23949.78|23950.14|23950.14|23948.97|23948.97|0
1641310730000|2022-01-04 15:38:50|23949.85|23949.85|23950.67|23950.67|23950.78|23950.78|23949.83|23949.83|0
1641310740000|2022-01-04 15:39:00|23950.79|23950.79|23950.69|23950.69|23950.83|23950.83|23950.19|23950.19|0
1641310750000|2022-01-04 15:39:10|23950.76|23950.76|23950.59|23950.59|23950.94|23950.94|23950.35|23950.35|0
1641310760000|2022-01-04 15:39:20|23950.37|23950.37|23950.18|23950.18|23950.39|23950.39|23949.56|23949.56|0
1641310770000|2022-01-04 15:39:30|23950.25|23950.25|23949.7|23949.7|23950.3|23950.3|23949.7|23949.7|0
1641310780000|2022-01-04 15:39:40|23949.72|23949.72|23950.01|23950.01|23950.06|23950.06|23949.66|23949.66|0
1641310790000|2022-01-04 15:39:50|23949.87|23949.87|23949.44|23949.44|23949.87|23949.87|23949.44|23949.44|0
1641310800000|2022-01-04 15:40:00|23949.36|23949.36|23948.13|23948.13|23949.38|23949.38|23947.9|23947.9|0
1641310810000|2022-01-04 15:40:10|23947.94|23947.94|23946.99|23946.99|23947.94|23947.94|23946.99|23946.99|0
1641310820000|2022-01-04 15:40:20|23946.92|23946.92|23945.95|23945.95|23946.92|23946.92|23945.95|23945.95|0
1641310830000|2022-01-04 15:40:30|23945.94|23945.94|23946.22|23946.22|23946.22|23946.22|23945.59|23945.59|0
1641310840000|2022-01-04 15:40:40|23946.14|23946.14|23947.38|23947.38|23947.38|23947.38|23945.96|23945.96|0
1641310850000|2022-01-04 15:40:50|23947.48|23947.48|23947.32|23947.32|23947.56|23947.56|23947.24|23947.24|0
1641310860000|2022-01-04 15:41:00|23947.27|23947.27|23946.76|23946.76|23947.44|23947.44|23946.62|23946.62|0
1641310870000|2022-01-04 15:41:10|23946.72|23946.72|23946.58|23946.58|23946.97|23946.97|23946.36|23946.36|0
1641310880000|2022-01-04 15:41:20|23946.52|23946.52|23946.96|23946.96|23946.96|23946.96|23946.23|23946.23|0
1641310890000|2022-01-04 15:41:30|23946.92|23946.92|23946.49|23946.49|23946.95|23946.95|23946.49|23946.49|0
1641310900000|2022-01-04 15:41:40|23946.28|23946.28|23946.38|23946.38|23946.38|23946.38|23946.02|23946.02|0
1641310910000|2022-01-04 15:41:50|23946.32|23946.32|23946.76|23946.76|23946.8|23946.8|23946.05|23946.05|0
1641310920000|2022-01-04 15:42:00|23946.91|23946.91|23947.58|23947.58|23947.58|23947.58|23946.85|23946.85|0
1641310930000|2022-01-04 15:42:10|23947.64|23947.64|23948.43|23948.43|23948.43|23948.43|23947.64|23947.64|0
1641310940000|2022-01-04 15:42:20|23948.61|23948.61|23948.14|23948.14|23948.61|23948.61|23947.96|23947.96|0
1641310950000|2022-01-04 15:42:30|23948.03|23948.03|23947.31|23947.31|23948.03|23948.03|23947.16|23947.16|0
1641310960000|2022-01-04 15:42:40|23947.41|23947.41|23948.62|23948.62|23948.62|23948.62|23947.24|23947.24|0
1641310970000|2022-01-04 15:42:50|23948.57|23948.57|23948.82|23948.82|23948.91|23948.91|23948.11|23948.11|0
1641310980000|2022-01-04 15:43:00|23948.63|23948.63|23948.67|23948.67|23948.87|23948.87|23948.36|23948.36|0
1641310990000|2022-01-04 15:43:10|23948.73|23948.73|23949.23|23949.23|23949.26|23949.26|23948.47|23948.47|0
1641311000000|2022-01-04 15:43:20|23949.24|23949.24|23948.88|23948.88|23949.72|23949.72|23948.7|23948.7|0
1641311010000|2022-01-04 15:43:30|23948.8|23948.8|23948.6|23948.6|23949.27|23949.27|23948.54|23948.54|0
1641311020000|2022-01-04 15:43:40|23948.52|23948.52|23948.22|23948.22|23948.6|23948.6|23948.18|23948.18|0
1641311030000|2022-01-04 15:43:50|23947.96|23947.96|23947.57|23947.57|23948.74|23948.74|23947.57|23947.57|0
1641311040000|2022-01-04 15:44:00|23947.16|23947.16|23946.7|23946.7|23947.16|23947.16|23946.14|23946.14|0
1641311050000|2022-01-04 15:44:10|23946.84|23946.84|23945.95|23945.95|23947.32|23947.32|23945.95|23945.95|0
1641311060000|2022-01-04 15:44:20|23945.85|23945.85|23943.56|23943.56|23945.85|23945.85|23943.56|23943.56|0
1641311070000|2022-01-04 15:44:30|23943.68|23943.68|23941.28|23941.28|23943.68|23943.68|23941.28|23941.28|0
1641311080000|2022-01-04 15:44:40|23941.26|23941.26|23940.95|23940.95|23941.26|23941.26|23940.62|23940.62|0
1641311090000|2022-01-04 15:44:50|23941.01|23941.01|23941.01|23941.01|23941.09|23941.09|23940.93|23940.93|0
1641311100000|2022-01-04 15:45:00|23940.94|23940.94|23940.14|23940.14|23941.05|23941.05|23939.39|23939.39|0
1641311110000|2022-01-04 15:45:10|23939.92|23939.92|23939.67|23939.67|23939.98|23939.98|23939.46|23939.46|0
1641311120000|2022-01-04 15:45:20|23939.61|23939.61|23940.39|23940.39|23940.45|23940.45|23939.61|23939.61|0
1641311130000|2022-01-04 15:45:30|23940.45|23940.45|23940.63|23940.63|23940.79|23940.79|23940.37|23940.37|0
1641311140000|2022-01-04 15:45:40|23940.87|23940.87|23940.49|23940.49|23940.94|23940.94|23940.47|23940.47|0
1641311150000|2022-01-04 15:45:50|23940.43|23940.43|23940.49|23940.49|23940.54|23940.54|23940.27|23940.27|0
1641311160000|2022-01-04 15:46:00|23940.47|23940.47|23938.76|23938.76|23940.51|23940.51|23938.76|23938.76|0
1641311170000|2022-01-04 15:46:10|23938.64|23938.64|23937.71|23937.71|23938.77|23938.77|23937.71|23937.71|0
1641311180000|2022-01-04 15:46:20|23937.78|23937.78|23937.3|23937.3|23937.8|23937.8|23937.16|23937.16|0
1641311190000|2022-01-04 15:46:30|23937.22|23937.22|23936.5|23936.5|23937.41|23937.41|23936.49|23936.49|0
1641311200000|2022-01-04 15:46:40|23936.56|23936.56|23935.41|23935.41|23936.6|23936.6|23935.41|23935.41|0
1641311210000|2022-01-04 15:46:50|23935.55|23935.55|23935.89|23935.89|23935.89|23935.89|23935|23935|0
1641311220000|2022-01-04 15:47:00|23935.9|23935.9|23935.74|23935.74|23936.12|23936.12|23935.49|23935.49|0
1641311230000|2022-01-04 15:47:10|23935.7|23935.7|23937.53|23937.53|23937.53|23937.53|23935.34|23935.34|0
1641311240000|2022-01-04 15:47:20|23937.56|23937.56|23939.19|23939.19|23939.26|23939.26|23937.56|23937.56|0
1641311250000|2022-01-04 15:47:30|23939.25|23939.25|23940.41|23940.41|23940.41|23940.41|23939.22|23939.22|0
1641311260000|2022-01-04 15:47:40|23940.46|23940.46|23941.18|23941.18|23941.44|23941.44|23940.46|23940.46|0
1641311270000|2022-01-04 15:47:50|23941.23|23941.23|23941.86|23941.86|23941.86|23941.86|23941.2|23941.2|0
1641311280000|2022-01-04 15:48:00|23941.8|23941.8|23942.53|23942.53|23942.53|23942.53|23941.53|23941.53|0
1641311290000|2022-01-04 15:48:10|23942.63|23942.63|23944.73|23944.73|23944.73|23944.73|23942.61|23942.61|0
1641311300000|2022-01-04 15:48:20|23944.71|23944.71|23944.73|23944.73|23944.73|23944.73|23944.51|23944.51|0
1641311310000|2022-01-04 15:48:30|23944.79|23944.79|23944.59|23944.59|23944.96|23944.96|23944.59|23944.59|0
1641311320000|2022-01-04 15:48:40|23944.65|23944.65|23944.99|23944.99|23944.99|23944.99|23944.19|23944.19|0
1641311330000|2022-01-04 15:48:50|23944.78|23944.78|23943.49|23943.49|23944.78|23944.78|23943.1|23943.1|0
1641311340000|2022-01-04 15:49:00|23943.37|23943.37|23947.13|23947.13|23947.17|23947.17|23943.37|23943.37|0
1641311350000|2022-01-04 15:49:10|23947.2|23947.2|23948.75|23948.75|23948.75|23948.75|23947.2|23947.2|0
1641311360000|2022-01-04 15:49:20|23948.66|23948.66|23948.85|23948.85|23948.99|23948.99|23948.52|23948.52|0
1641311370000|2022-01-04 15:49:30|23948.78|23948.78|23948.25|23948.25|23948.78|23948.78|23948.1|23948.1|0
1641311380000|2022-01-04 15:49:40|23948.29|23948.29|23948.57|23948.57|23948.78|23948.78|23948.29|23948.29|0
1641311390000|2022-01-04 15:49:50|23948.22|23948.22|23948.09|23948.09|23948.26|23948.26|23947.9|23947.9|0
1641311400000|2022-01-04 15:50:00|23948.11|23948.11|23947.96|23947.96|23948.44|23948.44|23947.77|23947.77|0
1641311410000|2022-01-04 15:50:10|23948.08|23948.08|23948.14|23948.14|23948.2|23948.2|23947.53|23947.53|0
1641311420000|2022-01-04 15:50:20|23948.07|23948.07|23948.02|23948.02|23948.07|23948.07|23947.2|23947.2|0
1641311430000|2022-01-04 15:50:30|23948.14|23948.14|23948.16|23948.16|23948.2|23948.2|23948.06|23948.06|0
1641311440000|2022-01-04 15:50:40|23948.08|23948.08|23948.52|23948.52|23948.56|23948.56|23947.91|23947.91|0
1641311450000|2022-01-04 15:50:50|23948.48|23948.48|23948.71|23948.71|23948.79|23948.79|23948.24|23948.24|0
1641311460000|2022-01-04 15:51:00|23948.64|23948.64|23947.81|23947.81|23949.05|23949.05|23947.78|23947.78|0
1641311470000|2022-01-04 15:51:10|23947.86|23947.86|23947.68|23947.68|23948.08|23948.08|23947.46|23947.46|0
1641311480000|2022-01-04 15:51:20|23947.76|23947.76|23947.24|23947.24|23947.76|23947.76|23947.24|23947.24|0
1641311490000|2022-01-04 15:51:30|23947.01|23947.01|23946.9|23946.9|23947.01|23947.01|23946.48|23946.48|0
1641311500000|2022-01-04 15:51:40|23947.02|23947.02|23946.94|23946.94|23947.02|23947.02|23946.5|23946.5|0
1641311510000|2022-01-04 15:51:50|23947|23947|23946.92|23946.92|23947.05|23947.05|23946.75|23946.75|0
1641311520000|2022-01-04 15:52:00|23946.89|23946.89|23945.92|23945.92|23946.89|23946.89|23945.53|23945.53|0
1641311530000|2022-01-04 15:52:10|23945.86|23945.86|23945.46|23945.46|23946.14|23946.14|23945.39|23945.39|0
1641311540000|2022-01-04 15:52:20|23945.43|23945.43|23944.43|23944.43|23945.43|23945.43|23944.43|23944.43|0
1641311550000|2022-01-04 15:52:30|23944.37|23944.37|23943.99|23943.99|23944.37|23944.37|23943.65|23943.65|0
1641311560000|2022-01-04 15:52:40|23943.88|23943.88|23943.35|23943.35|23943.88|23943.88|23943.21|23943.21|0
1641311570000|2022-01-04 15:52:50|23943.41|23943.41|23943.86|23943.86|23944.09|23944.09|23943.41|23943.41|0
1641311580000|2022-01-04 15:53:00|23943.77|23943.77|23943.35|23943.35|23943.77|23943.77|23943.32|23943.32|0
1641311590000|2022-01-04 15:53:10|23943.37|23943.37|23942.61|23942.61|23943.45|23943.45|23942.6|23942.6|0
1641311600000|2022-01-04 15:53:20|23942.74|23942.74|23943.32|23943.32|23943.48|23943.48|23942.72|23942.72|0
1641311610000|2022-01-04 15:53:30|23943.38|23943.38|23942.04|23942.04|23943.38|23943.38|23942.04|23942.04|0
1641311620000|2022-01-04 15:53:40|23942|23942|23941.08|23941.08|23942|23942|23941.08|23941.08|0
1641311630000|2022-01-04 15:53:50|23940.94|23940.94|23940.59|23940.59|23940.94|23940.94|23940.02|23940.02|0
1641311640000|2022-01-04 15:54:00|23940.57|23940.57|23939.96|23939.96|23940.57|23940.57|23939.89|23939.89|0
1641311650000|2022-01-04 15:54:10|23939.9|23939.9|23939.41|23939.41|23939.9|23939.9|23939.16|23939.16|0
1641311660000|2022-01-04 15:54:20|23939.35|23939.35|23938.81|23938.81|23939.4|23939.4|23938.79|23938.79|0
1641311670000|2022-01-04 15:54:30|23938.87|23938.87|23938.61|23938.61|23938.91|23938.91|23938.54|23938.54|0
1641311680000|2022-01-04 15:54:40|23938.29|23938.29|23938.59|23938.59|23938.59|23938.59|23938.29|23938.29|0
1641311690000|2022-01-04 15:54:50|23938.54|23938.54|23938.15|23938.15|23938.68|23938.68|23938.09|23938.09|0
1641311700000|2022-01-04 15:55:00|23938.07|23938.07|23938.27|23938.27|23938.27|23938.27|23937.55|23937.55|0
1641311710000|2022-01-04 15:55:10|23938.12|23938.12|23938.08|23938.08|23938.23|23938.23|23938.08|23938.08|0
1641311720000|2022-01-04 15:55:20|23938.14|23938.14|23937.45|23937.45|23938.3|23938.3|23937.35|23937.35|0
1641311730000|2022-01-04 15:55:30|23937.26|23937.26|23937.54|23937.54|23937.54|23937.54|23937.08|23937.08|0
1641311740000|2022-01-04 15:55:40|23937.75|23937.75|23936.42|23936.42|23937.75|23937.75|23936.18|23936.18|0
1641311750000|2022-01-04 15:55:50|23936.61|23936.61|23935.95|23935.95|23936.75|23936.75|23935.95|23935.95|0
1641311760000|2022-01-04 15:56:00|23935.36|23935.36|23933.79|23933.79|23935.36|23935.36|23933.79|23933.79|0
1641311770000|2022-01-04 15:56:10|23933.85|23933.85|23930.59|23930.59|23933.85|23933.85|23930.59|23930.59|0
1641311780000|2022-01-04 15:56:20|23930.34|23930.34|23927.27|23927.27|23930.34|23930.34|23927.2|23927.2|0
1641311790000|2022-01-04 15:56:30|23927.26|23927.26|23925.65|23925.65|23927.26|23927.26|23925.62|23925.62|0
1641311800000|2022-01-04 15:56:40|23925.79|23925.79|23925.23|23925.23|23926.11|23926.11|23925.23|23925.23|0
1641311810000|2022-01-04 15:56:50|23925.27|23925.27|23925.09|23925.09|23925.27|23925.27|23924.64|23924.64|0
1641311820000|2022-01-04 15:57:00|23925.07|23925.07|23924.47|23924.47|23925.07|23925.07|23924.15|23924.15|0
1641311830000|2022-01-04 15:57:10|23924.53|23924.53|23923.69|23923.69|23924.53|23924.53|23923.69|23923.69|0
1641311840000|2022-01-04 15:57:20|23923.71|23923.71|23923.08|23923.08|23923.74|23923.74|23923.08|23923.08|0
1641311850000|2022-01-04 15:57:30|23923|23923|23922.05|23922.05|23923|23923|23922.05|23922.05|0
1641311860000|2022-01-04 15:57:40|23922.07|23922.07|23920.61|23920.61|23922.07|23922.07|23920.61|23920.61|0
1641311870000|2022-01-04 15:57:50|23920.72|23920.72|23919.85|23919.85|23920.74|23920.74|23919.67|23919.67|0
1641311880000|2022-01-04 15:58:00|23919.77|23919.77|23919.33|23919.33|23919.91|23919.91|23919.2|23919.2|0
1641311890000|2022-01-04 15:58:10|23919.39|23919.39|23919.28|23919.28|23919.5|23919.5|23918.97|23918.97|0
1641311900000|2022-01-04 15:58:20|23919.02|23919.02|23918.91|23918.91|23919.02|23919.02|23918.83|23918.83|0
1641311910000|2022-01-04 15:58:30|23919.01|23919.01|23919.18|23919.18|23919.24|23919.24|23918.77|23918.77|0
1641311920000|2022-01-04 15:58:40|23919.26|23919.26|23918.98|23918.98|23919.39|23919.39|23918.78|23918.78|0
1641311930000|2022-01-04 15:58:50|23918.78|23918.78|23917.98|23917.98|23918.82|23918.82|23917.86|23917.86|0
1641311940000|2022-01-04 15:59:00|23917.66|23917.66|23915.62|23915.62|23917.66|23917.66|23915.62|23915.62|0
1641311950000|2022-01-04 15:59:10|23915.48|23915.48|23916.21|23916.21|23916.21|23916.21|23914.34|23914.34|0
1641311960000|2022-01-04 15:59:20|23916.32|23916.32|23915.86|23915.86|23916.62|23916.62|23915.7|23915.7|0
1641311970000|2022-01-04 15:59:30|23915.87|23915.87|23916.61|23916.61|23916.61|23916.61|23915.84|23915.84|0
1641311980000|2022-01-04 15:59:40|23917.08|23917.08|23917.77|23917.77|23918.1|23918.1|23917.08|23917.08|0
1641311990000|2022-01-04 15:59:50|23917.69|23917.69|23917.56|23917.56|23917.83|23917.83|23917.28|23917.28|0
1641312000000|2022-01-04 16:00:00|23917.63|23917.63|23916.37|23916.37|23917.63|23917.63|23916.37|23916.37|0
1641312010000|2022-01-04 16:00:10|23916.34|23916.34|23915.67|23915.67|23916.73|23916.73|23915.67|23915.67|0
1641312020000|2022-01-04 16:00:20|23915.51|23915.51|23915.55|23915.55|23916.1|23916.1|23915.44|23915.44|0
1641312030000|2022-01-04 16:00:30|23915.48|23915.48|23913.78|23913.78|23915.48|23915.48|23913.78|23913.78|0
1641312040000|2022-01-04 16:00:40|23913.74|23913.74|23913.03|23913.03|23913.76|23913.76|23913.03|23913.03|0
1641312050000|2022-01-04 16:00:50|23913|23913|23912.47|23912.47|23913.89|23913.89|23912.47|23912.47|0
1641312060000|2022-01-04 16:01:00|23912.38|23912.38|23910.95|23910.95|23912.62|23912.62|23910.95|23910.95|0
1641312070000|2022-01-04 16:01:10|23911.05|23911.05|23911.21|23911.21|23911.41|23911.41|23910.94|23910.94|0
1641312080000|2022-01-04 16:01:20|23911.13|23911.13|23910.37|23910.37|23911.13|23911.13|23909.5|23909.5|0
1641312090000|2022-01-04 16:01:30|23910.27|23910.27|23909.45|23909.45|23910.27|23910.27|23909.36|23909.36|0
1641312100000|2022-01-04 16:01:40|23909.39|23909.39|23908.89|23908.89|23909.46|23909.46|23908.89|23908.89|0
1641312110000|2022-01-04 16:01:50|23908.84|23908.84|23908.92|23908.92|23909.18|23909.18|23908.75|23908.75|0
1641312120000|2022-01-04 16:02:00|23908.8|23908.8|23915.51|23915.51|23915.51|23915.51|23908.67|23908.67|0
1641312130000|2022-01-04 16:02:10|23915.77|23915.77|23915.03|23915.03|23915.77|23915.77|23915|23915|0
1641312140000|2022-01-04 16:02:20|23915|23915|23913.7|23913.7|23915|23915|23913.7|23913.7|0
1641312150000|2022-01-04 16:02:30|23913.66|23913.66|23912.35|23912.35|23913.66|23913.66|23912.35|23912.35|0
1641312160000|2022-01-04 16:02:40|23912.26|23912.26|23911.81|23911.81|23912.26|23912.26|23911.81|23911.81|0
1641312170000|2022-01-04 16:02:50|23911.78|23911.78|23911.14|23911.14|23911.93|23911.93|23911.04|23911.04|0
1641312180000|2022-01-04 16:03:00|23911.03|23911.03|23909.47|23909.47|23911.03|23911.03|23909.47|23909.47|0
1641312190000|2022-01-04 16:03:10|23909.51|23909.51|23908.34|23908.34|23909.55|23909.55|23908.34|23908.34|0
1641312200000|2022-01-04 16:03:20|23908.44|23908.44|23908.1|23908.1|23908.62|23908.62|23907.95|23907.95|0
1641312210000|2022-01-04 16:03:30|23908.14|23908.14|23906.22|23906.22|23908.14|23908.14|23906.22|23906.22|0
1641312220000|2022-01-04 16:03:40|23906.15|23906.15|23905.43|23905.43|23906.21|23906.21|23905.43|23905.43|0
1641312230000|2022-01-04 16:03:50|23905.37|23905.37|23905.22|23905.22|23905.37|23905.37|23905.04|23905.04|0
1641312240000|2022-01-04 16:04:00|23905.16|23905.16|23902.76|23902.76|23905.16|23905.16|23902.76|23902.76|0
1641312250000|2022-01-04 16:04:10|23902.69|23902.69|23901.61|23901.61|23903.13|23903.13|23901.61|23901.61|0
1641312260000|2022-01-04 16:04:20|23901.72|23901.72|23900.57|23900.57|23901.81|23901.81|23900.2|23900.2|0
1641312270000|2022-01-04 16:04:30|23900.34|23900.34|23899.15|23899.15|23900.34|23900.34|23899.15|23899.15|0
1641312280000|2022-01-04 16:04:40|23898.92|23898.92|23899.76|23899.76|23900.33|23900.33|23898.92|23898.92|0
1641312290000|2022-01-04 16:04:50|23899.64|23899.64|23899.27|23899.27|23899.75|23899.75|23899.1|23899.1|0
1641312300000|2022-01-04 16:05:00|23899.24|23899.24|23898.54|23898.54|23899.24|23899.24|23898.47|23898.47|0
1641312310000|2022-01-04 16:05:10|23898.63|23898.63|23898.35|23898.35|23898.81|23898.81|23898.35|23898.35|0
1641312320000|2022-01-04 16:05:20|23898.31|23898.31|23897.48|23897.48|23898.46|23898.46|23897.48|23897.48|0
1641312330000|2022-01-04 16:05:30|23897.58|23897.58|23897.74|23897.74|23897.93|23897.93|23897.58|23897.58|0
1641312340000|2022-01-04 16:05:40|23897.67|23897.67|23898.35|23898.35|23898.48|23898.48|23897.58|23897.58|0
1641312350000|2022-01-04 16:05:50|23898.21|23898.21|23899.53|23899.53|23899.94|23899.94|23897.93|23897.93|0
1641312360000|2022-01-04 16:06:00|23899.5|23899.5|23898.16|23898.16|23899.5|23899.5|23897.95|23897.95|0
1641312370000|2022-01-04 16:06:10|23898.2|23898.2|23898.22|23898.22|23898.22|23898.22|23898.02|23898.02|0
1641312380000|2022-01-04 16:06:20|23898.27|23898.27|23898.01|23898.01|23898.27|23898.27|23897.71|23897.71|0
1641312390000|2022-01-04 16:06:30|23898.16|23898.16|23897.59|23897.59|23898.23|23898.23|23897.59|23897.59|0
1641312400000|2022-01-04 16:06:40|23897.48|23897.48|23897.01|23897.01|23897.56|23897.56|23896.93|23896.93|0
1641312410000|2022-01-04 16:06:50|23896.95|23896.95|23896.71|23896.71|23896.99|23896.99|23896.66|23896.66|0
1641312420000|2022-01-04 16:07:00|23896.75|23896.75|23897.5|23897.5|23897.5|23897.5|23896.55|23896.55|0
1641312430000|2022-01-04 16:07:10|23897.6|23897.6|23897.86|23897.86|23897.89|23897.89|23897.56|23897.56|0
1641312440000|2022-01-04 16:07:20|23897.8|23897.8|23897.27|23897.27|23897.8|23897.8|23897.27|23897.27|0
1641312450000|2022-01-04 16:07:30|23897.18|23897.18|23897.4|23897.4|23897.4|23897.4|23897.04|23897.04|0
1641312460000|2022-01-04 16:07:40|23897.33|23897.33|23896.2|23896.2|23897.33|23897.33|23896.2|23896.2|0
1641312470000|2022-01-04 16:07:50|23896.12|23896.12|23896.17|23896.17|23896.26|23896.26|23896.12|23896.12|0
1641312480000|2022-01-04 16:08:00|23896.03|23896.03|23895.84|23895.84|23896.06|23896.06|23895.84|23895.84|0
1641312490000|2022-01-04 16:08:10|23896.03|23896.03|23896.21|23896.21|23896.29|23896.29|23896.03|23896.03|0
1641312500000|2022-01-04 16:08:20|23896.16|23896.16|23895.59|23895.59|23896.16|23896.16|23895.59|23895.59|0
1641312510000|2022-01-04 16:08:30|23895.75|23895.75|23895.47|23895.47|23895.78|23895.78|23895.45|23895.45|0
1641312520000|2022-01-04 16:08:40|23895.42|23895.42|23895.53|23895.53|23895.63|23895.63|23895.37|23895.37|0
1641312530000|2022-01-04 16:08:50|23895.58|23895.58|23894.42|23894.42|23895.58|23895.58|23894.42|23894.42|0
1641312540000|2022-01-04 16:09:00|23894.54|23894.54|23893.57|23893.57|23894.54|23894.54|23893.49|23893.49|0
1641312550000|2022-01-04 16:09:10|23893.53|23893.53|23893.09|23893.09|23893.58|23893.58|23893.09|23893.09|0
1641312560000|2022-01-04 16:09:20|23893.13|23893.13|23893.52|23893.52|23893.73|23893.73|23893.13|23893.13|0
1641312570000|2022-01-04 16:09:30|23893.57|23893.57|23893.27|23893.27|23893.7|23893.7|23893|23893|0
1641312580000|2022-01-04 16:09:40|23893.22|23893.22|23893.1|23893.1|23893.74|23893.74|23893.1|23893.1|0
1641312590000|2022-01-04 16:09:50|23893.22|23893.22|23892.35|23892.35|23893.25|23893.25|23892.34|23892.34|0
1641312600000|2022-01-04 16:10:00|23892.18|23892.18|23891.56|23891.56|23892.18|23892.18|23891.39|23891.39|0
1641312610000|2022-01-04 16:10:10|23891.47|23891.47|23892.03|23892.03|23892.15|23892.15|23891.22|23891.22|0
1641312620000|2022-01-04 16:10:20|23892.01|23892.01|23892.04|23892.04|23892.28|23892.28|23891.78|23891.78|0
1641312630000|2022-01-04 16:10:30|23892|23892|23891.72|23891.72|23892|23892|23891.72|23891.72|0
1641312640000|2022-01-04 16:10:40|23891.81|23891.81|23891.51|23891.51|23892.08|23892.08|23891.38|23891.38|0
1641312650000|2022-01-04 16:10:50|23891.62|23891.62|23891.51|23891.51|23892.13|23892.13|23891.51|23891.51|0
1641312660000|2022-01-04 16:11:00|23891.37|23891.37|23890.65|23890.65|23891.41|23891.41|23890.61|23890.61|0
1641312670000|2022-01-04 16:11:10|23890.91|23890.91|23889.39|23889.39|23890.91|23890.91|23889.35|23889.35|0
1641312680000|2022-01-04 16:11:20|23889.36|23889.36|23889.19|23889.19|23889.61|23889.61|23889.04|23889.04|0
1641312690000|2022-01-04 16:11:30|23889.25|23889.25|23889.12|23889.12|23889.25|23889.25|23888.99|23888.99|0
1641312700000|2022-01-04 16:11:40|23889.05|23889.05|23888.55|23888.55|23889.05|23889.05|23888.51|23888.51|0
1641312710000|2022-01-04 16:11:50|23888.58|23888.58|23887.7|23887.7|23888.58|23888.58|23887.7|23887.7|0
1641312720000|2022-01-04 16:12:00|23887.63|23887.63|23894.49|23894.49|23894.49|23894.49|23887.56|23887.56|0
1641312730000|2022-01-04 16:12:10|23894.54|23894.54|23894.12|23894.12|23894.8|23894.8|23894|23894|0
1641312740000|2022-01-04 16:12:20|23894.06|23894.06|23894.25|23894.25|23894.25|23894.25|23893.98|23893.98|0
1641312750000|2022-01-04 16:12:30|23894.33|23894.33|23896.96|23896.96|23897.11|23897.11|23894.33|23894.33|0
1641312760000|2022-01-04 16:12:40|23897.04|23897.04|23897.71|23897.71|23897.92|23897.92|23897.04|23897.04|0
1641312770000|2022-01-04 16:12:50|23897.78|23897.78|23897.69|23897.69|23897.98|23897.98|23897.55|23897.55|0
1641312780000|2022-01-04 16:13:00|23897.57|23897.57|23896.35|23896.35|23897.57|23897.57|23896.35|23896.35|0
1641312790000|2022-01-04 16:13:10|23896.16|23896.16|23895.97|23895.97|23896.38|23896.38|23895.94|23895.94|0
1641312800000|2022-01-04 16:13:20|23895.91|23895.91|23895.52|23895.52|23895.91|23895.91|23895.43|23895.43|0
1641312810000|2022-01-04 16:13:30|23895.42|23895.42|23895.19|23895.19|23895.56|23895.56|23895.19|23895.19|0
1641312820000|2022-01-04 16:13:40|23895.09|23895.09|23895.96|23895.96|23895.97|23895.97|23895.09|23895.09|0
1641312830000|2022-01-04 16:13:50|23896.06|23896.06|23896.22|23896.22|23896.31|23896.31|23895.97|23895.97|0
1641312840000|2022-01-04 16:14:00|23896.15|23896.15|23897.88|23897.88|23897.96|23897.96|23896.15|23896.15|0
1641312850000|2022-01-04 16:14:10|23897.82|23897.82|23898.17|23898.17|23898.17|23898.17|23897.82|23897.82|0
1641312860000|2022-01-04 16:14:20|23898.22|23898.22|23898.25|23898.25|23898.45|23898.45|23897.99|23897.99|0
1641312870000|2022-01-04 16:14:30|23898.38|23898.38|23898.15|23898.15|23898.55|23898.55|23898.01|23898.01|0
1641312880000|2022-01-04 16:14:40|23898.13|23898.13|23898.17|23898.17|23898.34|23898.34|23898.13|23898.13|0
1641312890000|2022-01-04 16:14:50|23898.16|23898.16|23897.45|23897.45|23898.2|23898.2|23897.45|23897.45|0
1641312900000|2022-01-04 16:15:00|23897.4|23897.4|23896.23|23896.23|23897.43|23897.43|23896.23|23896.23|0
1641312910000|2022-01-04 16:15:10|23896.2|23896.2|23895.5|23895.5|23896.2|23896.2|23895.5|23895.5|0
1641312920000|2022-01-04 16:15:20|23895.45|23895.45|23894.51|23894.51|23895.45|23895.45|23894.46|23894.46|0
1641312930000|2022-01-04 16:15:30|23894.44|23894.44|23893.73|23893.73|23894.44|23894.44|23893.64|23893.64|0
1641312940000|2022-01-04 16:15:40|23893.78|23893.78|23893.11|23893.11|23893.78|23893.78|23893.11|23893.11|0
1641312950000|2022-01-04 16:15:50|23893.07|23893.07|23890.56|23890.56|23893.07|23893.07|23890.56|23890.56|0
1641312960000|2022-01-04 16:16:00|23890.65|23890.65|23889.9|23889.9|23890.65|23890.65|23889.71|23889.71|0
1641312970000|2022-01-04 16:16:10|23890.08|23890.08|23890.06|23890.06|23890.13|23890.13|23889.62|23889.62|0
1641312980000|2022-01-04 16:16:20|23890.09|23890.09|23892.61|23892.61|23892.61|23892.61|23890.09|23890.09|0
1641312990000|2022-01-04 16:16:30|23892.52|23892.52|23891.77|23891.77|23892.53|23892.53|23891.74|23891.74|0
1641313000000|2022-01-04 16:16:40|23891.71|23891.71|23890.87|23890.87|23891.75|23891.75|23890.87|23890.87|0
1641313010000|2022-01-04 16:16:50|23890.79|23890.79|23890.52|23890.52|23890.9|23890.9|23890.52|23890.52|0
1641313020000|2022-01-04 16:17:00|23890.62|23890.62|23890.84|23890.84|23891.05|23891.05|23890.38|23890.38|0
1641313030000|2022-01-04 16:17:10|23890.73|23890.73|23890.49|23890.49|23890.88|23890.88|23890.49|23890.49|0
1641313040000|2022-01-04 16:17:20|23890.55|23890.55|23890.03|23890.03|23890.69|23890.69|23890.03|23890.03|0
1641313050000|2022-01-04 16:17:30|23890.1|23890.1|23889.66|23889.66|23890.27|23890.27|23889.55|23889.55|0
1641313060000|2022-01-04 16:17:40|23889.62|23889.62|23890.34|23890.34|23890.54|23890.54|23889.62|23889.62|0
1641313070000|2022-01-04 16:17:50|23890.29|23890.29|23890.83|23890.83|23891.27|23891.27|23890.27|23890.27|0
1641313080000|2022-01-04 16:18:00|23890.74|23890.74|23891.24|23891.24|23891.45|23891.45|23890.74|23890.74|0
1641313090000|2022-01-04 16:18:10|23891.17|23891.17|23891.27|23891.27|23891.67|23891.67|23891.17|23891.17|0
1641313100000|2022-01-04 16:18:20|23891.4|23891.4|23890.89|23890.89|23891.4|23891.4|23890.7|23890.7|0
1641313110000|2022-01-04 16:18:30|23890.94|23890.94|23892.64|23892.64|23892.64|23892.64|23890.89|23890.89|0
1641313120000|2022-01-04 16:18:40|23892.61|23892.61|23893.59|23893.59|23893.66|23893.66|23892.61|23892.61|0
1641313130000|2022-01-04 16:18:50|23893.48|23893.48|23893.62|23893.62|23893.82|23893.82|23893.48|23893.48|0
1641313140000|2022-01-04 16:19:00|23893.73|23893.73|23893.61|23893.61|23893.96|23893.96|23893.56|23893.56|0
1641313150000|2022-01-04 16:19:10|23893.68|23893.68|23894.05|23894.05|23894.08|23894.08|23893.68|23893.68|0
1641313160000|2022-01-04 16:19:20|23893.94|23893.94|23895.19|23895.19|23895.28|23895.28|23893.94|23893.94|0
1641313170000|2022-01-04 16:19:30|23895.11|23895.11|23895.22|23895.22|23895.45|23895.45|23895|23895|0
1641313180000|2022-01-04 16:19:40|23895.17|23895.17|23895.84|23895.84|23896.01|23896.01|23895.17|23895.17|0
1641313190000|2022-01-04 16:19:50|23895.88|23895.88|23896.47|23896.47|23896.6|23896.6|23895.87|23895.87|0
1641313200000|2022-01-04 16:20:00|23896.54|23896.54|23897.35|23897.35|23897.37|23897.37|23896.34|23896.34|0
1641313210000|2022-01-04 16:20:10|23897.23|23897.23|23897.87|23897.87|23898.07|23898.07|23897.03|23897.03|0
1641313220000|2022-01-04 16:20:20|23897.88|23897.88|23898.71|23898.71|23898.73|23898.73|23897.5|23897.5|0
1641313230000|2022-01-04 16:20:30|23898.64|23898.64|23899.61|23899.61|23899.61|23899.61|23898.39|23898.39|0
1641313240000|2022-01-04 16:20:40|23899.6|23899.6|23899.46|23899.46|23900.07|23900.07|23899.39|23899.39|0
1641313250000|2022-01-04 16:20:50|23899.48|23899.48|23899.06|23899.06|23899.55|23899.55|23898.84|23898.84|0
1641313260000|2022-01-04 16:21:00|23899.04|23899.04|23898.76|23898.76|23899.04|23899.04|23898.74|23898.74|0
1641313270000|2022-01-04 16:21:10|23898.84|23898.84|23899.33|23899.33|23899.68|23899.68|23898.77|23898.77|0
1641313280000|2022-01-04 16:21:20|23899.38|23899.38|23898.73|23898.73|23899.62|23899.62|23898.73|23898.73|0
1641313290000|2022-01-04 16:21:30|23898.54|23898.54|23898.4|23898.4|23898.71|23898.71|23898.14|23898.14|0
1641313300000|2022-01-04 16:21:40|23898.35|23898.35|23898.08|23898.08|23898.58|23898.58|23898.02|23898.02|0
1641313310000|2022-01-04 16:21:50|23898.13|23898.13|23897.37|23897.37|23898.13|23898.13|23897.32|23897.32|0
1641313320000|2022-01-04 16:22:00|23897.36|23897.36|23896.55|23896.55|23897.72|23897.72|23896.52|23896.52|0
1641313330000|2022-01-04 16:22:10|23896.52|23896.52|23896.51|23896.51|23896.86|23896.86|23896.14|23896.14|0
1641313340000|2022-01-04 16:22:20|23896.71|23896.71|23896.41|23896.41|23897.09|23897.09|23896.41|23896.41|0
1641313350000|2022-01-04 16:22:30|23896.15|23896.15|23895.32|23895.32|23896.3|23896.3|23895.32|23895.32|0
1641313360000|2022-01-04 16:22:40|23895.23|23895.23|23895.48|23895.48|23895.55|23895.55|23894.93|23894.93|0
1641313370000|2022-01-04 16:22:50|23895.46|23895.46|23896.32|23896.32|23896.37|23896.37|23895.19|23895.19|0
1641313380000|2022-01-04 16:23:00|23896.25|23896.25|23896.1|23896.1|23896.43|23896.43|23896|23896|0
1641313390000|2022-01-04 16:23:10|23895.99|23895.99|23894.71|23894.71|23896.18|23896.18|23894.71|23894.71|0
1641313400000|2022-01-04 16:23:20|23895.01|23895.01|23894.29|23894.29|23895.01|23895.01|23894.24|23894.24|0
1641313410000|2022-01-04 16:23:30|23894.25|23894.25|23894.14|23894.14|23894.32|23894.32|23894.04|23894.04|0
1641313420000|2022-01-04 16:23:40|23894.03|23894.03|23894.03|23894.03|23894.51|23894.51|23894.03|23894.03|0
1641313430000|2022-01-04 16:23:50|23893.98|23893.98|23894.42|23894.42|23894.42|23894.42|23893.98|23893.98|0
1641313440000|2022-01-04 16:24:00|23894.23|23894.23|23894.2|23894.2|23894.23|23894.23|23893.72|23893.72|0
1641313450000|2022-01-04 16:24:10|23893.93|23893.93|23894.5|23894.5|23894.62|23894.62|23893.84|23893.84|0
1641313460000|2022-01-04 16:24:20|23894.44|23894.44|23895.21|23895.21|23895.5|23895.5|23894.44|23894.44|0
1641313470000|2022-01-04 16:24:30|23895.14|23895.14|23895.05|23895.05|23895.49|23895.49|23894.74|23894.74|0
1641313480000|2022-01-04 16:24:40|23894.99|23894.99|23896.66|23896.66|23896.66|23896.66|23894.99|23894.99|0
1641313490000|2022-01-04 16:24:50|23896.64|23896.64|23897.1|23897.1|23897.28|23897.28|23896.64|23896.64|0
1641313500000|2022-01-04 16:25:00|23896.97|23896.97|23897.4|23897.4|23897.4|23897.4|23896.74|23896.74|0
1641313510000|2022-01-04 16:25:10|23896.91|23896.91|23896.86|23896.86|23897.54|23897.54|23896.86|23896.86|0
1641313520000|2022-01-04 16:25:20|23897.02|23897.02|23896.03|23896.03|23897.02|23897.02|23895.91|23895.91|0
1641313530000|2022-01-04 16:25:30|23895.85|23895.85|23895.69|23895.69|23896.1|23896.1|23895.4|23895.4|0
1641313540000|2022-01-04 16:25:40|23895.64|23895.64|23896.11|23896.11|23896.3|23896.3|23895.26|23895.26|0
1641313550000|2022-01-04 16:25:50|23895.76|23895.76|23895.92|23895.92|23896.12|23896.12|23895.39|23895.39|0
1641313560000|2022-01-04 16:26:00|23895.95|23895.95|23896.6|23896.6|23896.73|23896.73|23895.44|23895.44|0
1641313570000|2022-01-04 16:26:10|23896.49|23896.49|23896.89|23896.89|23897.57|23897.57|23896.44|23896.44|0
1641313580000|2022-01-04 16:26:20|23897.01|23897.01|23896.71|23896.71|23897.32|23897.32|23896.71|23896.71|0
1641313590000|2022-01-04 16:26:30|23896.67|23896.67|23896.37|23896.37|23896.72|23896.72|23896.37|23896.37|0
1641313600000|2022-01-04 16:26:40|23896.4|23896.4|23896.55|23896.55|23896.73|23896.73|23895.81|23895.81|0
1641313610000|2022-01-04 16:26:50|23896.6|23896.6|23896.51|23896.51|23896.69|23896.69|23896.16|23896.16|0
1641313620000|2022-01-04 16:27:00|23896.23|23896.23|23896.39|23896.39|23896.89|23896.89|23895.95|23895.95|0
1641313630000|2022-01-04 16:27:10|23896.35|23896.35|23896|23896|23896.41|23896.41|23895.83|23895.83|0
1641313640000|2022-01-04 16:27:20|23895.97|23895.97|23896.15|23896.15|23896.77|23896.77|23895.72|23895.72|0
1641313650000|2022-01-04 16:27:30|23896.11|23896.11|23895.03|23895.03|23896.26|23896.26|23895.03|23895.03|0
1641313660000|2022-01-04 16:27:40|23894.98|23894.98|23893.96|23893.96|23894.98|23894.98|23893.93|23893.93|0
1641313670000|2022-01-04 16:27:50|23893.91|23893.91|23893.9|23893.9|23894.16|23894.16|23893.39|23893.39|0
1641313680000|2022-01-04 16:28:00|23894.08|23894.08|23892.86|23892.86|23894.18|23894.18|23892.86|23892.86|0
1641313690000|2022-01-04 16:28:10|23892.83|23892.83|23890.76|23890.76|23892.9|23892.9|23890.76|23890.76|0
1641313700000|2022-01-04 16:28:20|23890.73|23890.73|23889.43|23889.43|23890.77|23890.77|23889.39|23889.39|0
1641313710000|2022-01-04 16:28:30|23889.36|23889.36|23888.18|23888.18|23889.36|23889.36|23888.01|23888.01|0
1641313720000|2022-01-04 16:28:40|23888.12|23888.12|23887.2|23887.2|23888.12|23888.12|23887.15|23887.15|0
1641313730000|2022-01-04 16:28:50|23887.15|23887.15|23886.86|23886.86|23887.15|23887.15|23886.46|23886.46|0
1641313740000|2022-01-04 16:29:00|23886.75|23886.75|23885.6|23885.6|23886.75|23886.75|23885.54|23885.54|0
1641313750000|2022-01-04 16:29:10|23885.75|23885.75|23885.53|23885.53|23886.13|23886.13|23885.4|23885.4|0
1641313760000|2022-01-04 16:29:20|23885.6|23885.6|23887.05|23887.05|23887.07|23887.07|23885.55|23885.55|0
1641313770000|2022-01-04 16:29:30|23886.98|23886.98|23889.09|23889.09|23889.17|23889.17|23886.45|23886.45|0
1641313780000|2022-01-04 16:29:40|23889.1|23889.1|23890.99|23890.99|23891.58|23891.58|23888.08|23888.08|0
1641313790000|2022-01-04 16:29:50|23890.8|23890.8|23891.48|23891.48|23894.04|23894.04|23890.11|23890.11|0
1641370500000|2022-01-05 08:15:00|23900.72|23900.72|23900.95|23900.95|23902.4|23902.4|23900.67|23900.67|0
1641370510000|2022-01-05 08:15:10|23900.88|23900.88|23902.97|23902.97|23902.97|23902.97|23900.88|23900.88|0
1641370520000|2022-01-05 08:15:20|23903.06|23903.06|23900.44|23900.44|23903.06|23903.06|23900.44|23900.44|0
1641370530000|2022-01-05 08:15:30|23900.34|23900.34|23903.48|23903.48|23903.48|23903.48|23900.34|23900.34|0
1641370540000|2022-01-05 08:15:40|23903.41|23903.41|23903.74|23903.74|23903.88|23903.88|23902.85|23902.85|0
1641370550000|2022-01-05 08:15:50|23903.99|23903.99|23904.51|23904.51|23904.51|23904.51|23903.85|23903.85|0
1641370560000|2022-01-05 08:16:00|23904.44|23904.44|23903.77|23903.77|23904.56|23904.56|23903.7|23903.7|0
1641370570000|2022-01-05 08:16:10|23903.7|23903.7|23904.27|23904.27|23904.73|23904.73|23903.7|23903.7|0
1641370580000|2022-01-05 08:16:20|23904.22|23904.22|23903.71|23903.71|23904.22|23904.22|23903.27|23903.27|0
1641370590000|2022-01-05 08:16:30|23903.74|23903.74|23904.22|23904.22|23904.23|23904.23|23903.74|23903.74|0
1641370600000|2022-01-05 08:16:40|23904.04|23904.04|23904.37|23904.37|23904.37|23904.37|23903.78|23903.78|0
1641370610000|2022-01-05 08:16:50|23904.3|23904.3|23904.03|23904.03|23904.31|23904.31|23903.8|23903.8|0
1641370620000|2022-01-05 08:17:00|23904.1|23904.1|23903.55|23903.55|23904.68|23904.68|23903.52|23903.52|0
1641370630000|2022-01-05 08:17:10|23903.23|23903.23|23903.22|23903.22|23903.49|23903.49|23903.12|23903.12|0
1641370640000|2022-01-05 08:17:20|23903.19|23903.19|23902.36|23902.36|23903.19|23903.19|23902.3|23902.3|0
1641370650000|2022-01-05 08:17:30|23902.2|23902.2|23902.63|23902.63|23902.63|23902.63|23901.88|23901.88|0
1641370660000|2022-01-05 08:17:40|23902.4|23902.4|23901.15|23901.15|23902.4|23902.4|23901.15|23901.15|0
1641370670000|2022-01-05 08:17:50|23901.07|23901.07|23901.7|23901.7|23901.7|23901.7|23901.07|23901.07|0
1641370680000|2022-01-05 08:18:00|23902.14|23902.14|23899.2|23899.2|23902.29|23902.29|23899.2|23899.2|0
1641370690000|2022-01-05 08:18:10|23899.24|23899.24|23897.96|23897.96|23899.59|23899.59|23897.58|23897.58|0
1641370700000|2022-01-05 08:18:20|23897.84|23897.84|23896.32|23896.32|23897.84|23897.84|23896.22|23896.22|0
1641370710000|2022-01-05 08:18:30|23896.43|23896.43|23896.44|23896.44|23896.64|23896.64|23896.17|23896.17|0
1641370720000|2022-01-05 08:18:40|23896.35|23896.35|23895.11|23895.11|23896.35|23896.35|23895.11|23895.11|0
1641370730000|2022-01-05 08:18:50|23895.22|23895.22|23894.63|23894.63|23895.51|23895.51|23894.63|23894.63|0
1641370740000|2022-01-05 08:19:00|23894.57|23894.57|23889.68|23889.68|23894.57|23894.57|23889.68|23889.68|0
1641370750000|2022-01-05 08:19:10|23889.58|23889.58|23888.35|23888.35|23889.58|23889.58|23888.35|23888.35|0
1641370760000|2022-01-05 08:19:20|23888.21|23888.21|23888.61|23888.61|23888.61|23888.61|23888.21|23888.21|0
1641370770000|2022-01-05 08:19:30|23888.64|23888.64|23888.42|23888.42|23888.64|23888.64|23888.13|23888.13|0
1641370780000|2022-01-05 08:19:40|23888.35|23888.35|23889.21|23889.21|23889.27|23889.27|23888.35|23888.35|0
1641370790000|2022-01-05 08:19:50|23888.79|23888.79|23887.05|23887.05|23889.05|23889.05|23887.05|23887.05|0
1641370800000|2022-01-05 08:20:00|23886.94|23886.94|23887.69|23887.69|23888.07|23888.07|23886.79|23886.79|0
1641370810000|2022-01-05 08:20:10|23887.57|23887.57|23886.2|23886.2|23887.76|23887.76|23886.12|23886.12|0
1641370820000|2022-01-05 08:20:20|23885.65|23885.65|23882.92|23882.92|23885.65|23885.65|23882.91|23882.91|0
1641370830000|2022-01-05 08:20:30|23883.12|23883.12|23881.32|23881.32|23883.12|23883.12|23881.15|23881.15|0
1641370840000|2022-01-05 08:20:40|23880.92|23880.92|23881.2|23881.2|23881.2|23881.2|23880.36|23880.36|0
1641370850000|2022-01-05 08:20:50|23881.38|23881.38|23881.31|23881.31|23881.79|23881.79|23881.2|23881.2|0
1641370860000|2022-01-05 08:21:00|23881.23|23881.23|23880.73|23880.73|23881.53|23881.53|23880.73|23880.73|0
1641370870000|2022-01-05 08:21:10|23880.56|23880.56|23880.72|23880.72|23880.84|23880.84|23879.18|23879.18|0
1641370880000|2022-01-05 08:21:20|23880.59|23880.59|23880.15|23880.15|23880.88|23880.88|23880.15|23880.15|0
1641370890000|2022-01-05 08:21:30|23879.99|23879.99|23879.44|23879.44|23880.28|23880.28|23879.44|23879.44|0
1641370900000|2022-01-05 08:21:40|23879.43|23879.43|23880.14|23880.14|23880.14|23880.14|23879.43|23879.43|0
1641370910000|2022-01-05 08:21:50|23880.18|23880.18|23880.5|23880.5|23880.5|23880.5|23880.04|23880.04|0
1641370920000|2022-01-05 08:22:00|23880.79|23880.79|23880.9|23880.9|23881.06|23881.06|23880.66|23880.66|0
1641370930000|2022-01-05 08:22:10|23880.62|23880.62|23881.26|23881.26|23881.3|23881.3|23880.56|23880.56|0
1641370940000|2022-01-05 08:22:20|23881.13|23881.13|23882.21|23882.21|23882.26|23882.26|23881.13|23881.13|0
1641370950000|2022-01-05 08:22:30|23882.11|23882.11|23882.6|23882.6|23882.74|23882.74|23881.55|23881.55|0
1641370960000|2022-01-05 08:22:40|23882.48|23882.48|23882.01|23882.01|23882.48|23882.48|23881.38|23881.38|0
1641370970000|2022-01-05 08:22:50|23881.65|23881.65|23881.84|23881.84|23881.84|23881.84|23881.46|23881.46|0
1641370980000|2022-01-05 08:23:00|23881.78|23881.78|23880.48|23880.48|23881.83|23881.83|23880.1|23880.1|0
1641370990000|2022-01-05 08:23:10|23880.44|23880.44|23880.71|23880.71|23880.97|23880.97|23880.44|23880.44|0
1641371000000|2022-01-05 08:23:20|23880.5|23880.5|23889.58|23889.58|23889.58|23889.58|23880.4|23880.4|0
1641371010000|2022-01-05 08:23:30|23889.5|23889.5|23890.64|23890.64|23890.99|23890.99|23889.5|23889.5|0
1641371020000|2022-01-05 08:23:40|23890.97|23890.97|23892.05|23892.05|23892.43|23892.43|23890.97|23890.97|0
1641371030000|2022-01-05 08:23:50|23892.11|23892.11|23893.3|23893.3|23893.41|23893.41|23892.11|23892.11|0
1641371040000|2022-01-05 08:24:00|23893.25|23893.25|23892.67|23892.67|23893.43|23893.43|23892.67|23892.67|0
1641371050000|2022-01-05 08:24:10|23892.74|23892.74|23891.89|23891.89|23892.91|23892.91|23891.82|23891.82|0
1641371060000|2022-01-05 08:24:20|23891.82|23891.82|23891.25|23891.25|23891.82|23891.82|23891.25|23891.25|0
1641371070000|2022-01-05 08:24:30|23891.19|23891.19|23890.96|23890.96|23891.52|23891.52|23890.96|23890.96|0
1641371080000|2022-01-05 08:24:40|23890.75|23890.75|23892.64|23892.64|23892.64|23892.64|23890.71|23890.71|0
1641371090000|2022-01-05 08:24:50|23892.88|23892.88|23892.72|23892.72|23893.19|23893.19|23892.63|23892.63|0
1641371100000|2022-01-05 08:25:00|23892.93|23892.93|23893.79|23893.79|23894.52|23894.52|23892.73|23892.73|0
1641371110000|2022-01-05 08:25:10|23893.82|23893.82|23895.01|23895.01|23895.11|23895.11|23893.8|23893.8|0
1641371120000|2022-01-05 08:25:20|23895.23|23895.23|23896.41|23896.41|23896.41|23896.41|23895.23|23895.23|0
1641371130000|2022-01-05 08:25:30|23896.53|23896.53|23895.96|23895.96|23896.53|23896.53|23895.96|23895.96|0
1641371140000|2022-01-05 08:25:40|23896.06|23896.06|23896.81|23896.81|23897.04|23897.04|23896.06|23896.06|0
1641371150000|2022-01-05 08:25:50|23896.86|23896.86|23896.14|23896.14|23897.07|23897.07|23896.14|23896.14|0
1641371160000|2022-01-05 08:26:00|23896.16|23896.16|23895.53|23895.53|23896.43|23896.43|23895.41|23895.41|0
1641371170000|2022-01-05 08:26:10|23895.32|23895.32|23895.47|23895.47|23895.47|23895.47|23894.86|23894.86|0
1641371180000|2022-01-05 08:26:20|23895.3|23895.3|23894.82|23894.82|23895.3|23895.3|23894.82|23894.82|0
1641371190000|2022-01-05 08:26:30|23894.72|23894.72|23894.9|23894.9|23895.32|23895.32|23894.56|23894.56|0
1641371200000|2022-01-05 08:26:40|23894.81|23894.81|23894.28|23894.28|23894.81|23894.81|23894.28|23894.28|0
1641371210000|2022-01-05 08:26:50|23894.22|23894.22|23893.82|23893.82|23894.28|23894.28|23893.82|23893.82|0
1641371220000|2022-01-05 08:27:00|23893.93|23893.93|23893.11|23893.11|23893.93|23893.93|23893.11|23893.11|0
1641371230000|2022-01-05 08:27:10|23893.15|23893.15|23892.1|23892.1|23893.15|23893.15|23892.1|23892.1|0
1641371240000|2022-01-05 08:27:20|23892.07|23892.07|23891.94|23891.94|23892.12|23892.12|23891.82|23891.82|0
1641371250000|2022-01-05 08:27:30|23891.73|23891.73|23891.74|23891.74|23892.02|23892.02|23891.52|23891.52|0
1641371260000|2022-01-05 08:27:40|23891.7|23891.7|23891.42|23891.42|23891.8|23891.8|23891.42|23891.42|0
1641371270000|2022-01-05 08:27:50|23890.52|23890.52|23889.9|23889.9|23890.52|23890.52|23889.9|23889.9|0
1641371280000|2022-01-05 08:28:00|23890.31|23890.31|23889.99|23889.99|23890.54|23890.54|23889.99|23889.99|0
1641371290000|2022-01-05 08:28:10|23890.15|23890.15|23890.24|23890.24|23890.52|23890.52|23890.15|23890.15|0
1641371300000|2022-01-05 08:28:20|23890|23890|23890.23|23890.23|23890.35|23890.35|23889.99|23889.99|0
1641371310000|2022-01-05 08:28:30|23890.9|23890.9|23890.71|23890.71|23890.9|23890.9|23890.57|23890.57|0
1641371320000|2022-01-05 08:28:40|23890.79|23890.79|23890.87|23890.87|23891.49|23891.49|23890.24|23890.24|0
1641371330000|2022-01-05 08:28:50|23890.93|23890.93|23892.54|23892.54|23893.85|23893.85|23890.84|23890.84|0
1641371340000|2022-01-05 08:29:00|23892.22|23892.22|23892.36|23892.36|23892.53|23892.53|23891.91|23891.91|0
1641371350000|2022-01-05 08:29:10|23892.39|23892.39|23892.85|23892.85|23892.85|23892.85|23892.17|23892.17|0
1641371360000|2022-01-05 08:29:20|23893.01|23893.01|23897.12|23897.12|23897.12|23897.12|23893.01|23893.01|0
1641371370000|2022-01-05 08:29:30|23897.22|23897.22|23897.89|23897.89|23898.19|23898.19|23897.02|23897.02|0
1641371380000|2022-01-05 08:29:40|23898.12|23898.12|23898.06|23898.06|23898.4|23898.4|23897.99|23897.99|0
1641371390000|2022-01-05 08:29:50|23898.32|23898.32|23898.06|23898.06|23898.83|23898.83|23897.62|23897.62|0
1641371400000|2022-01-05 08:30:00|23898.01|23898.01|23897.12|23897.12|23898.09|23898.09|23897.12|23897.12|0
1641371410000|2022-01-05 08:30:10|23897.06|23897.06|23897.47|23897.47|23897.47|23897.47|23897.06|23897.06|0
1641371420000|2022-01-05 08:30:20|23897.56|23897.56|23897.68|23897.68|23897.82|23897.82|23897.46|23897.46|0
1641371430000|2022-01-05 08:30:30|23897.5|23897.5|23898.14|23898.14|23898.18|23898.18|23897.5|23897.5|0
1641371440000|2022-01-05 08:30:40|23898.11|23898.11|23898.22|23898.22|23898.22|23898.22|23898.11|23898.11|0
1641371450000|2022-01-05 08:30:50|23898.4|23898.4|23897.33|23897.33|23898.48|23898.48|23897.33|23897.33|0
1641371460000|2022-01-05 08:31:00|23897.11|23897.11|23896.64|23896.64|23897.43|23897.43|23896.64|23896.64|0
1641371470000|2022-01-05 08:31:10|23896.7|23896.7|23896.66|23896.66|23897.05|23897.05|23896.5|23896.5|0
1641371480000|2022-01-05 08:31:20|23896.58|23896.58|23896.46|23896.46|23896.67|23896.67|23896.44|23896.44|0
1641371490000|2022-01-05 08:31:30|23896.31|23896.31|23894.37|23894.37|23896.31|23896.31|23894.37|23894.37|0
1641371500000|2022-01-05 08:31:40|23894.23|23894.23|23894.31|23894.31|23894.31|23894.31|23893.41|23893.41|0
1641371510000|2022-01-05 08:31:50|23894.08|23894.08|23894.43|23894.43|23894.43|23894.43|23894.07|23894.07|0
1641371520000|2022-01-05 08:32:00|23894.87|23894.87|23894.9|23894.9|23895.01|23895.01|23894.61|23894.61|0
1641371530000|2022-01-05 08:32:10|23894.69|23894.69|23894.03|23894.03|23894.69|23894.69|23893.84|23893.84|0
1641371540000|2022-01-05 08:32:20|23893.96|23893.96|23892.73|23892.73|23893.96|23893.96|23892.73|23892.73|0
1641371550000|2022-01-05 08:32:30|23892.56|23892.56|23892.47|23892.47|23892.56|23892.56|23892.43|23892.43|0
1641371560000|2022-01-05 08:32:40|23892.36|23892.36|23892.4|23892.4|23893.02|23893.02|23892.26|23892.26|0
1641371570000|2022-01-05 08:32:50|23892.33|23892.33|23892.23|23892.23|23892.43|23892.43|23892.21|23892.21|0
1641371580000|2022-01-05 08:33:00|23892.15|23892.15|23890.81|23890.81|23892.32|23892.32|23890.4|23890.4|0
1641371590000|2022-01-05 08:33:10|23890.78|23890.78|23889.68|23889.68|23890.78|23890.78|23889.68|23889.68|0
1641371600000|2022-01-05 08:33:20|23889.63|23889.63|23888.33|23888.33|23889.63|23889.63|23888.22|23888.22|0
1641371610000|2022-01-05 08:33:30|23887.67|23887.67|23886.71|23886.71|23887.67|23887.67|23886.71|23886.71|0
1641371620000|2022-01-05 08:33:40|23886.52|23886.52|23886.56|23886.56|23886.63|23886.63|23886.35|23886.35|0
1641371630000|2022-01-05 08:33:50|23886.82|23886.82|23886.26|23886.26|23886.82|23886.82|23886.26|23886.26|0
1641371640000|2022-01-05 08:34:00|23886.18|23886.18|23885.41|23885.41|23886.18|23886.18|23885.41|23885.41|0
1641371650000|2022-01-05 08:34:10|23885.5|23885.5|23885.48|23885.48|23885.78|23885.78|23885.48|23885.48|0
1641371660000|2022-01-05 08:34:20|23885.43|23885.43|23885.4|23885.4|23885.43|23885.43|23885.28|23885.28|0
1641371670000|2022-01-05 08:34:30|23885.26|23885.26|23885.47|23885.47|23885.51|23885.51|23885.26|23885.26|0
1641371680000|2022-01-05 08:34:40|23885.34|23885.34|23882.75|23882.75|23885.34|23885.34|23882.75|23882.75|0
1641371690000|2022-01-05 08:34:50|23882.82|23882.82|23882.41|23882.41|23882.82|23882.82|23882.41|23882.41|0
1641371700000|2022-01-05 08:35:00|23882.23|23882.23|23882.48|23882.48|23882.48|23882.48|23881.92|23881.92|0
1641371710000|2022-01-05 08:35:10|23882.38|23882.38|23882.37|23882.37|23882.63|23882.63|23881.58|23881.58|0
1641371720000|2022-01-05 08:35:20|23882.43|23882.43|23882.93|23882.93|23882.93|23882.93|23882.43|23882.43|0
1641371730000|2022-01-05 08:35:30|23882.79|23882.79|23882.79|23882.79|23882.8|23882.8|23882.18|23882.18|0
1641371740000|2022-01-05 08:35:40|23882.85|23882.85|23881.16|23881.16|23882.85|23882.85|23880.99|23880.99|0
1641371750000|2022-01-05 08:35:50|23881.33|23881.33|23881.6|23881.6|23881.66|23881.66|23881.33|23881.33|0
1641371760000|2022-01-05 08:36:00|23881.46|23881.46|23880.7|23880.7|23881.64|23881.64|23880.7|23880.7|0
1641371770000|2022-01-05 08:36:10|23880.64|23880.64|23881.22|23881.22|23881.28|23881.28|23880.64|23880.64|0
1641371780000|2022-01-05 08:36:20|23881.17|23881.17|23880.35|23880.35|23881.17|23881.17|23880.35|23880.35|0
1641371790000|2022-01-05 08:36:30|23880.51|23880.51|23879.96|23879.96|23880.52|23880.52|23879.96|23879.96|0
1641371800000|2022-01-05 08:36:40|23879.9|23879.9|23879.06|23879.06|23879.9|23879.9|23879.06|23879.06|0
1641371810000|2022-01-05 08:36:50|23878.94|23878.94|23879.1|23879.1|23879.1|23879.1|23878.77|23878.77|0
1641371820000|2022-01-05 08:37:00|23878.92|23878.92|23878.56|23878.56|23879.28|23879.28|23878.25|23878.25|0
1641371830000|2022-01-05 08:37:10|23878.4|23878.4|23878.65|23878.65|23878.65|23878.65|23878.24|23878.24|0
1641371840000|2022-01-05 08:37:20|23878.53|23878.53|23878.2|23878.2|23878.62|23878.62|23878.2|23878.2|0
1641371850000|2022-01-05 08:37:30|23878.07|23878.07|23877.38|23877.38|23878.07|23878.07|23877.38|23877.38|0
1641371860000|2022-01-05 08:37:40|23876.95|23876.95|23878.06|23878.06|23879.02|23879.02|23876.64|23876.64|0
1641371870000|2022-01-05 08:37:50|23878.23|23878.23|23878.27|23878.27|23878.37|23878.37|23878.21|23878.21|0
1641371880000|2022-01-05 08:38:00|23878.42|23878.42|23879.23|23879.23|23879.36|23879.36|23878.42|23878.42|0
1641371890000|2022-01-05 08:38:10|23879.57|23879.57|23881.5|23881.5|23881.5|23881.5|23879.57|23879.57|0
1641371900000|2022-01-05 08:38:20|23881.54|23881.54|23882.23|23882.23|23882.25|23882.25|23881.54|23881.54|0
1641371910000|2022-01-05 08:38:30|23882.16|23882.16|23881.8|23881.8|23882.16|23882.16|23881.79|23881.79|0
1641371920000|2022-01-05 08:38:40|23881.85|23881.85|23881.22|23881.22|23881.85|23881.85|23881.22|23881.22|0
1641371930000|2022-01-05 08:38:50|23881.15|23881.15|23880.31|23880.31|23881.25|23881.25|23880.31|23880.31|0
1641371940000|2022-01-05 08:39:00|23880.42|23880.42|23880.1|23880.1|23880.46|23880.46|23880.1|23880.1|0
1641371950000|2022-01-05 08:39:10|23880.17|23880.17|23879.63|23879.63|23880.56|23880.56|23879.63|23879.63|0
1641371960000|2022-01-05 08:39:20|23879.7|23879.7|23880.87|23880.87|23881.02|23881.02|23879.47|23879.47|0
1641371970000|2022-01-05 08:39:30|23880.94|23880.94|23880.35|23880.35|23881.45|23881.45|23880.35|23880.35|0
1641371980000|2022-01-05 08:39:40|23880.28|23880.28|23880.56|23880.56|23880.59|23880.59|23880.23|23880.23|0
1641371990000|2022-01-05 08:39:50|23880.53|23880.53|23879.96|23879.96|23880.53|23880.53|23879.96|23879.96|0
1641372000000|2022-01-05 08:40:00|23879.98|23879.98|23880.72|23880.72|23880.91|23880.91|23879.98|23879.98|0
1641372010000|2022-01-05 08:40:10|23880.6|23880.6|23879.7|23879.7|23881.42|23881.42|23879.63|23879.63|0
1641372020000|2022-01-05 08:40:20|23879.6|23879.6|23879.62|23879.62|23879.87|23879.87|23879.6|23879.6|0
1641372030000|2022-01-05 08:40:30|23879.7|23879.7|23880.58|23880.58|23880.58|23880.58|23879.7|23879.7|0
1641372040000|2022-01-05 08:40:40|23880.69|23880.69|23881.95|23881.95|23882.07|23882.07|23880.69|23880.69|0
1641372050000|2022-01-05 08:40:50|23881.87|23881.87|23881.78|23881.78|23881.88|23881.88|23881.45|23881.45|0
1641372060000|2022-01-05 08:41:00|23881.91|23881.91|23880.84|23880.84|23882.22|23882.22|23880.84|23880.84|0
1641372070000|2022-01-05 08:41:10|23880.96|23880.96|23880.53|23880.53|23880.96|23880.96|23880.53|23880.53|0
1641372080000|2022-01-05 08:41:20|23880.62|23880.62|23881.03|23881.03|23881.72|23881.72|23880.62|23880.62|0
1641372090000|2022-01-05 08:41:30|23880.94|23880.94|23879.92|23879.92|23880.94|23880.94|23879.88|23879.88|0
1641372100000|2022-01-05 08:41:40|23879.89|23879.89|23880.52|23880.52|23880.52|23880.52|23879.83|23879.83|0
1641372110000|2022-01-05 08:41:50|23880.61|23880.61|23880.55|23880.55|23880.61|23880.61|23880.17|23880.17|0
1641372120000|2022-01-05 08:42:00|23880.91|23880.91|23882.13|23882.13|23882.13|23882.13|23880.88|23880.88|0
1641372130000|2022-01-05 08:42:10|23882.24|23882.24|23881.85|23881.85|23882.3|23882.3|23881.74|23881.74|0
1641372140000|2022-01-05 08:42:20|23881.71|23881.71|23881.78|23881.78|23882.01|23882.01|23881.71|23881.71|0
1641372150000|2022-01-05 08:42:30|23881.93|23881.93|23882.14|23882.14|23882.28|23882.28|23881.85|23881.85|0
1641372160000|2022-01-05 08:42:40|23882.07|23882.07|23882.19|23882.19|23882.28|23882.28|23881.86|23881.86|0
1641372170000|2022-01-05 08:42:50|23882.29|23882.29|23882.41|23882.41|23882.71|23882.71|23882.26|23882.26|0
1641372180000|2022-01-05 08:43:00|23882.53|23882.53|23883.61|23883.61|23883.7|23883.7|23882.53|23882.53|0
1641372190000|2022-01-05 08:43:10|23883.52|23883.52|23883.44|23883.44|23883.64|23883.64|23883.3|23883.3|0
1641372200000|2022-01-05 08:43:20|23883.69|23883.69|23885.32|23885.32|23885.55|23885.55|23883.69|23883.69|0
1641372210000|2022-01-05 08:43:30|23885.25|23885.25|23885.2|23885.2|23885.35|23885.35|23885.19|23885.19|0
1641372220000|2022-01-05 08:43:40|23885.11|23885.11|23885.21|23885.21|23885.81|23885.81|23884.99|23884.99|0
1641372230000|2022-01-05 08:43:50|23885.06|23885.06|23889.12|23889.12|23889.12|23889.12|23884.92|23884.92|0
1641372240000|2022-01-05 08:44:00|23889.17|23889.17|23889.02|23889.02|23889.17|23889.17|23888.79|23888.79|0
1641372250000|2022-01-05 08:44:10|23889.11|23889.11|23888.77|23888.77|23889.11|23889.11|23888.66|23888.66|0
1641372260000|2022-01-05 08:44:20|23888.82|23888.82|23889.25|23889.25|23889.29|23889.29|23888.82|23888.82|0
1641372270000|2022-01-05 08:44:30|23889.3|23889.3|23889.34|23889.34|23889.41|23889.41|23889.23|23889.23|0
1641372280000|2022-01-05 08:44:40|23889.33|23889.33|23888.74|23888.74|23889.33|23889.33|23888.63|23888.63|0
1641372290000|2022-01-05 08:44:50|23888.83|23888.83|23888.58|23888.58|23889.12|23889.12|23888.58|23888.58|0
1641372300000|2022-01-05 08:45:00|23888.44|23888.44|23888.88|23888.88|23889.25|23889.25|23888.31|23888.31|0
1641372310000|2022-01-05 08:45:10|23888.96|23888.96|23887.92|23887.92|23889.04|23889.04|23887.61|23887.61|0
1641372320000|2022-01-05 08:45:20|23887.89|23887.89|23888.1|23888.1|23888.1|23888.1|23887.74|23887.74|0
1641372330000|2022-01-05 08:45:30|23888.16|23888.16|23887.78|23887.78|23888.16|23888.16|23887.78|23887.78|0
1641372340000|2022-01-05 08:45:40|23887.63|23887.63|23887.81|23887.81|23888.09|23888.09|23887.56|23887.56|0
1641372350000|2022-01-05 08:45:50|23887.56|23887.56|23887.84|23887.84|23888.05|23888.05|23887.56|23887.56|0
1641372360000|2022-01-05 08:46:00|23887.76|23887.76|23887.12|23887.12|23887.76|23887.76|23887.12|23887.12|0
1641372370000|2022-01-05 08:46:10|23887.09|23887.09|23887.36|23887.36|23887.36|23887.36|23887.09|23887.09|0
1641372380000|2022-01-05 08:46:20|23887.3|23887.3|23887.38|23887.38|23887.54|23887.54|23887.23|23887.23|0
1641372390000|2022-01-05 08:46:30|23887.32|23887.32|23886.82|23886.82|23887.32|23887.32|23886.82|23886.82|0
1641372400000|2022-01-05 08:46:40|23886.76|23886.76|23886.85|23886.85|23886.98|23886.98|23886.68|23886.68|0
1641372410000|2022-01-05 08:46:50|23886.98|23886.98|23887.14|23887.14|23887.42|23887.42|23886.97|23886.97|0
1641372420000|2022-01-05 08:47:00|23887.23|23887.23|23887.4|23887.4|23887.4|23887.4|23887.05|23887.05|0
1641372430000|2022-01-05 08:47:10|23887.33|23887.33|23886.88|23886.88|23887.34|23887.34|23886.54|23886.54|0
1641372440000|2022-01-05 08:47:20|23886.75|23886.75|23887.09|23887.09|23887.25|23887.25|23886.75|23886.75|0
1641372450000|2022-01-05 08:47:30|23886.76|23886.76|23886.11|23886.11|23886.76|23886.76|23886.11|23886.11|0
1641372460000|2022-01-05 08:47:40|23886.05|23886.05|23885.43|23885.43|23886.31|23886.31|23885.33|23885.33|0
1641372470000|2022-01-05 08:47:50|23885.52|23885.52|23885.89|23885.89|23885.89|23885.89|23885.26|23885.26|0
1641372480000|2022-01-05 08:48:00|23886.06|23886.06|23884.69|23884.69|23886.06|23886.06|23884.67|23884.67|0
1641372490000|2022-01-05 08:48:10|23884.53|23884.53|23884.91|23884.91|23884.91|23884.91|23884.29|23884.29|0
1641372500000|2022-01-05 08:48:20|23884.97|23884.97|23885.16|23885.16|23885.16|23885.16|23884.97|23884.97|0
1641372510000|2022-01-05 08:48:30|23885.07|23885.07|23885.25|23885.25|23885.38|23885.38|23885.01|23885.01|0
1641372520000|2022-01-05 08:48:40|23885.31|23885.31|23888.13|23888.13|23888.33|23888.33|23885.31|23885.31|0
1641372530000|2022-01-05 08:48:50|23888.31|23888.31|23888.62|23888.62|23888.62|23888.62|23888.31|23888.31|0
1641372540000|2022-01-05 08:49:00|23888.57|23888.57|23889.2|23889.2|23889.31|23889.31|23888.57|23888.57|0
1641372550000|2022-01-05 08:49:10|23889.17|23889.17|23889.25|23889.25|23889.54|23889.54|23889.17|23889.17|0
1641372560000|2022-01-05 08:49:20|23889.16|23889.16|23888.39|23888.39|23889.16|23889.16|23888.39|23888.39|0
1641372570000|2022-01-05 08:49:30|23888.21|23888.21|23887.35|23887.35|23888.34|23888.34|23887.35|23887.35|0
1641372580000|2022-01-05 08:49:40|23887.24|23887.24|23888.03|23888.03|23888.03|23888.03|23887.14|23887.14|0
1641372590000|2022-01-05 08:49:50|23887.85|23887.85|23888.02|23888.02|23888.23|23888.23|23887.58|23887.58|0
1641372600000|2022-01-05 08:50:00|23888.45|23888.45|23888.37|23888.37|23888.59|23888.59|23887.85|23887.85|0
1641372610000|2022-01-05 08:50:10|23888.42|23888.42|23889.54|23889.54|23889.69|23889.69|23888.42|23888.42|0
1641372620000|2022-01-05 08:50:20|23889.76|23889.76|23888.66|23888.66|23889.76|23889.76|23888.66|23888.66|0
1641372630000|2022-01-05 08:50:30|23888.69|23888.69|23889.02|23889.02|23889.11|23889.11|23888.47|23888.47|0
1641372640000|2022-01-05 08:50:40|23889.15|23889.15|23890.66|23890.66|23890.77|23890.77|23889.11|23889.11|0
1641372650000|2022-01-05 08:50:50|23890.67|23890.67|23890.91|23890.91|23891.35|23891.35|23890.67|23890.67|0
1641372660000|2022-01-05 08:51:00|23890.71|23890.71|23891.2|23891.2|23891.31|23891.31|23890.71|23890.71|0
1641372670000|2022-01-05 08:51:10|23891.1|23891.1|23890.45|23890.45|23891.12|23891.12|23890.45|23890.45|0
1641372680000|2022-01-05 08:51:20|23890.26|23890.26|23890.13|23890.13|23890.5|23890.5|23890.13|23890.13|0
1641372690000|2022-01-05 08:51:30|23890.19|23890.19|23890.41|23890.41|23890.41|23890.41|23890.19|23890.19|0
1641372700000|2022-01-05 08:51:40|23890.5|23890.5|23890.51|23890.51|23890.52|23890.52|23890.32|23890.32|0
1641372710000|2022-01-05 08:51:50|23890.44|23890.44|23891.15|23891.15|23891.15|23891.15|23890.3|23890.3|0
1641372720000|2022-01-05 08:52:00|23891.08|23891.08|23890.79|23890.79|23891.2|23891.2|23890.68|23890.68|0
1641372730000|2022-01-05 08:52:10|23890.9|23890.9|23891.21|23891.21|23891.26|23891.26|23890.88|23890.88|0
1641372740000|2022-01-05 08:52:20|23891.14|23891.14|23890.66|23890.66|23891.14|23891.14|23890.55|23890.55|0
1641372750000|2022-01-05 08:52:30|23890.77|23890.77|23890.87|23890.87|23890.87|23890.87|23890.48|23890.48|0
1641372760000|2022-01-05 08:52:40|23890.97|23890.97|23891.3|23891.3|23891.38|23891.38|23890.76|23890.76|0
1641372770000|2022-01-05 08:52:50|23891.41|23891.41|23892.64|23892.64|23892.64|23892.64|23891.41|23891.41|0
1641372780000|2022-01-05 08:53:00|23892.46|23892.46|23892.8|23892.8|23892.8|23892.8|23892.37|23892.37|0
1641372790000|2022-01-05 08:53:10|23892.91|23892.91|23893.2|23893.2|23893.2|23893.2|23892.58|23892.58|0
1641372800000|2022-01-05 08:53:20|23893.3|23893.3|23894.47|23894.47|23894.47|23894.47|23893.3|23893.3|0
1641372810000|2022-01-05 08:53:30|23894.7|23894.7|23894.77|23894.77|23895.25|23895.25|23894.7|23894.7|0
1641372820000|2022-01-05 08:53:40|23894.82|23894.82|23894.88|23894.88|23894.99|23894.99|23894.7|23894.7|0
1641372830000|2022-01-05 08:53:50|23895|23895|23894.9|23894.9|23895.14|23895.14|23894.85|23894.85|0
1641372840000|2022-01-05 08:54:00|23894.68|23894.68|23893.91|23893.91|23894.68|23894.68|23893.65|23893.65|0
1641372850000|2022-01-05 08:54:10|23893.98|23893.98|23894.64|23894.64|23894.64|23894.64|23893.98|23893.98|0
1641372860000|2022-01-05 08:54:20|23894.48|23894.48|23894.79|23894.79|23894.79|23894.79|23894.34|23894.34|0
1641372870000|2022-01-05 08:54:30|23894.9|23894.9|23894.53|23894.53|23895.04|23895.04|23894.53|23894.53|0
1641372880000|2022-01-05 08:54:40|23894.49|23894.49|23894.27|23894.27|23894.49|23894.49|23894.27|23894.27|0
1641372890000|2022-01-05 08:54:50|23894.22|23894.22|23893.96|23893.96|23894.29|23894.29|23893.81|23893.81|0
1641372900000|2022-01-05 08:55:00|23894.11|23894.11|23894.04|23894.04|23894.13|23894.13|23893.7|23893.7|0
1641372910000|2022-01-05 08:55:10|23894|23894|23894.39|23894.39|23894.46|23894.46|23893.94|23893.94|0
1641372920000|2022-01-05 08:55:20|23894.24|23894.24|23894.51|23894.51|23894.83|23894.83|23894.24|23894.24|0
1641372930000|2022-01-05 08:55:30|23894.43|23894.43|23894.29|23894.29|23894.43|23894.43|23894.18|23894.18|0
1641372940000|2022-01-05 08:55:40|23894.24|23894.24|23892.74|23892.74|23894.24|23894.24|23892.74|23892.74|0
1641372950000|2022-01-05 08:55:50|23892.44|23892.44|23891.13|23891.13|23892.44|23892.44|23890.82|23890.82|0
1641372960000|2022-01-05 08:56:00|23890.9|23890.9|23889.58|23889.58|23891.27|23891.27|23889.51|23889.51|0
1641372970000|2022-01-05 08:56:10|23889.54|23889.54|23889.61|23889.61|23890.15|23890.15|23889.39|23889.39|0
1641372980000|2022-01-05 08:56:20|23889.55|23889.55|23889.47|23889.47|23889.59|23889.59|23889.47|23889.47|0
1641372990000|2022-01-05 08:56:30|23889.62|23889.62|23888.62|23888.62|23889.62|23889.62|23888.62|23888.62|0
1641373000000|2022-01-05 08:56:40|23888.5|23888.5|23889.26|23889.26|23889.4|23889.4|23888.4|23888.4|0
1641373010000|2022-01-05 08:56:50|23889.4|23889.4|23889.43|23889.43|23889.43|23889.43|23889.24|23889.24|0
1641373020000|2022-01-05 08:57:00|23889.52|23889.52|23889.41|23889.41|23889.81|23889.81|23889.4|23889.4|0
1641373030000|2022-01-05 08:57:10|23889.48|23889.48|23889.49|23889.49|23889.49|23889.49|23889.4|23889.4|0
1641373040000|2022-01-05 08:57:20|23889.46|23889.46|23890.04|23890.04|23890.04|23890.04|23889.39|23889.39|0
1641373050000|2022-01-05 08:57:30|23890.13|23890.13|23890.97|23890.97|23891.05|23891.05|23890.09|23890.09|0
1641373060000|2022-01-05 08:57:40|23891.1|23891.1|23891.07|23891.07|23891.23|23891.23|23891.07|23891.07|0
1641373070000|2022-01-05 08:57:50|23891|23891|23890.28|23890.28|23891|23891|23890.18|23890.18|0
1641373080000|2022-01-05 08:58:00|23890.33|23890.33|23890.73|23890.73|23890.86|23890.86|23890.33|23890.33|0
1641373090000|2022-01-05 08:58:10|23890.79|23890.79|23891.47|23891.47|23891.47|23891.47|23890.79|23890.79|0
1641373100000|2022-01-05 08:58:20|23891.57|23891.57|23891.88|23891.88|23891.88|23891.88|23891.45|23891.45|0
1641373110000|2022-01-05 08:58:30|23891.96|23891.96|23892.37|23892.37|23892.53|23892.53|23891.96|23891.96|0
1641373120000|2022-01-05 08:58:40|23892.27|23892.27|23892.81|23892.81|23892.81|23892.81|23892.18|23892.18|0
1641373130000|2022-01-05 08:58:50|23893.09|23893.09|23889.47|23889.47|23893.13|23893.13|23889.47|23889.47|0
1641373140000|2022-01-05 08:59:00|23889.4|23889.4|23889.72|23889.72|23889.72|23889.72|23889.26|23889.26|0
1641373150000|2022-01-05 08:59:10|23889.78|23889.78|23889.09|23889.09|23889.78|23889.78|23888.87|23888.87|0
1641373160000|2022-01-05 08:59:20|23889.15|23889.15|23888.78|23888.78|23889.17|23889.17|23888.68|23888.68|0
1641373170000|2022-01-05 08:59:30|23888.91|23888.91|23888.66|23888.66|23889.03|23889.03|23888.41|23888.41|0
1641373180000|2022-01-05 08:59:40|23888.77|23888.77|23889.22|23889.22|23889.33|23889.33|23888.77|23888.77|0
1641373190000|2022-01-05 08:59:50|23888.94|23888.94|23888.99|23888.99|23889.08|23889.08|23888.61|23888.61|0
1641373200000|2022-01-05 09:00:00|23889.07|23889.07|23890.25|23890.25|23890.25|23890.25|23889.07|23889.07|0
1641373210000|2022-01-05 09:00:10|23890.54|23890.54|23890.69|23890.69|23890.77|23890.77|23890.54|23890.54|0
1641373220000|2022-01-05 09:00:20|23890.77|23890.77|23890.87|23890.87|23890.98|23890.98|23890.3|23890.3|0
1641373230000|2022-01-05 09:00:30|23890.83|23890.83|23890.98|23890.98|23890.98|23890.98|23890.8|23890.8|0
1641373240000|2022-01-05 09:00:40|23890.95|23890.95|23891.35|23891.35|23891.35|23891.35|23890.95|23890.95|0
1641373250000|2022-01-05 09:00:50|23891.4|23891.4|23890.71|23890.71|23891.43|23891.43|23890.58|23890.58|0
1641373260000|2022-01-05 09:01:00|23890.57|23890.57|23890.79|23890.79|23890.82|23890.82|23890.35|23890.35|0
1641373270000|2022-01-05 09:01:10|23890.72|23890.72|23891.24|23891.24|23891.38|23891.38|23890.65|23890.65|0
1641373280000|2022-01-05 09:01:20|23891.3|23891.3|23890.6|23890.6|23891.3|23891.3|23890.6|23890.6|0
1641373290000|2022-01-05 09:01:30|23890.41|23890.41|23889.9|23889.9|23890.41|23890.41|23889.9|23889.9|0
1641373300000|2022-01-05 09:01:40|23889.98|23889.98|23889.49|23889.49|23890.01|23890.01|23889.47|23889.47|0
1641373310000|2022-01-05 09:01:50|23889.4|23889.4|23889.89|23889.89|23890.09|23890.09|23889.25|23889.25|0
1641373320000|2022-01-05 09:02:00|23889.8|23889.8|23889.54|23889.54|23889.8|23889.8|23889.31|23889.31|0
1641373330000|2022-01-05 09:02:10|23889.6|23889.6|23888.83|23888.83|23889.74|23889.74|23888.83|23888.83|0
1641373340000|2022-01-05 09:02:20|23888.9|23888.9|23888.81|23888.81|23889.01|23889.01|23888.61|23888.61|0
1641373350000|2022-01-05 09:02:30|23888.98|23888.98|23887.94|23887.94|23889.07|23889.07|23887.94|23887.94|0
1641373360000|2022-01-05 09:02:40|23887.82|23887.82|23886.47|23886.47|23887.82|23887.82|23886.47|23886.47|0
1641373370000|2022-01-05 09:02:50|23886.21|23886.21|23886.02|23886.02|23886.21|23886.21|23885.9|23885.9|0
1641373380000|2022-01-05 09:03:00|23885.97|23885.97|23885.77|23885.77|23885.97|23885.97|23885.69|23885.69|0
1641373390000|2022-01-05 09:03:10|23885.99|23885.99|23885.96|23885.96|23886.1|23886.1|23885.53|23885.53|0
1641373400000|2022-01-05 09:03:20|23885.99|23885.99|23886.43|23886.43|23886.43|23886.43|23885.99|23885.99|0
1641373410000|2022-01-05 09:03:30|23886.54|23886.54|23887.47|23887.47|23887.47|23887.47|23886.54|23886.54|0
1641373420000|2022-01-05 09:03:40|23887.61|23887.61|23888.4|23888.4|23888.45|23888.45|23887.6|23887.6|0
1641373430000|2022-01-05 09:03:50|23888.44|23888.44|23888.5|23888.5|23888.67|23888.67|23888.44|23888.44|0
1641373440000|2022-01-05 09:04:00|23888.11|23888.11|23888.3|23888.3|23888.45|23888.45|23888.11|23888.11|0
1641373450000|2022-01-05 09:04:10|23888.29|23888.29|23888.56|23888.56|23888.56|23888.56|23888.29|23888.29|0
1641373460000|2022-01-05 09:04:20|23888.63|23888.63|23888.69|23888.69|23888.69|23888.69|23888.36|23888.36|0
1641373470000|2022-01-05 09:04:30|23888.61|23888.61|23888.09|23888.09|23888.61|23888.61|23888.03|23888.03|0
1641373480000|2022-01-05 09:04:40|23888.06|23888.06|23888.49|23888.49|23888.49|23888.49|23887.95|23887.95|0
1641373490000|2022-01-05 09:04:50|23888.61|23888.61|23888.9|23888.9|23889.15|23889.15|23888.61|23888.61|0
1641373500000|2022-01-05 09:05:00|23888.98|23888.98|23889.48|23889.48|23889.53|23889.53|23888.77|23888.77|0
1641373510000|2022-01-05 09:05:10|23889.61|23889.61|23890.4|23890.4|23890.4|23890.4|23889.61|23889.61|0
1641373520000|2022-01-05 09:05:20|23890.47|23890.47|23891.83|23891.83|23891.83|23891.83|23890.29|23890.29|0
1641373530000|2022-01-05 09:05:30|23891.9|23891.9|23894.21|23894.21|23894.21|23894.21|23891.9|23891.9|0
1641373540000|2022-01-05 09:05:40|23894.37|23894.37|23894.61|23894.61|23895.07|23895.07|23894.37|23894.37|0
1641373550000|2022-01-05 09:05:50|23894.66|23894.66|23894.59|23894.59|23894.75|23894.75|23894.53|23894.53|0
1641373560000|2022-01-05 09:06:00|23894.56|23894.56|23896.18|23896.18|23896.18|23896.18|23894.44|23894.44|0
1641373570000|2022-01-05 09:06:10|23896.26|23896.26|23895.96|23895.96|23896.39|23896.39|23895.55|23895.55|0
1641373580000|2022-01-05 09:06:20|23895.91|23895.91|23895.97|23895.97|23896.22|23896.22|23895.76|23895.76|0
1641373590000|2022-01-05 09:06:30|23896.03|23896.03|23896.09|23896.09|23896.3|23896.3|23896.03|23896.03|0
1641373600000|2022-01-05 09:06:40|23896.14|23896.14|23896.08|23896.08|23896.34|23896.34|23895.91|23895.91|0
1641373610000|2022-01-05 09:06:50|23896.02|23896.02|23896.97|23896.97|23896.97|23896.97|23895.89|23895.89|0
1641373620000|2022-01-05 09:07:00|23896.86|23896.86|23896.32|23896.32|23897|23897|23896.23|23896.23|0
1641373630000|2022-01-05 09:07:10|23896.2|23896.2|23895.48|23895.48|23896.2|23896.2|23895.48|23895.48|0
1641373640000|2022-01-05 09:07:20|23895.51|23895.51|23895.53|23895.53|23895.57|23895.57|23895.27|23895.27|0
1641373650000|2022-01-05 09:07:30|23895.43|23895.43|23895.51|23895.51|23895.55|23895.55|23895.34|23895.34|0
1641373660000|2022-01-05 09:07:40|23895.6|23895.6|23895.34|23895.34|23895.6|23895.6|23895.34|23895.34|0
1641373670000|2022-01-05 09:07:50|23895.11|23895.11|23895.3|23895.3|23895.3|23895.3|23895.1|23895.1|0
1641373680000|2022-01-05 09:08:00|23895.24|23895.24|23894.3|23894.3|23895.24|23895.24|23894.3|23894.3|0
1641373690000|2022-01-05 09:08:10|23894.35|23894.35|23895.46|23895.46|23895.56|23895.56|23894.24|23894.24|0
1641373700000|2022-01-05 09:08:20|23895.41|23895.41|23895.39|23895.39|23895.46|23895.46|23895.28|23895.28|0
1641373710000|2022-01-05 09:08:30|23895.42|23895.42|23895.45|23895.45|23895.64|23895.64|23895.4|23895.4|0
1641373720000|2022-01-05 09:08:40|23895.54|23895.54|23895.44|23895.44|23895.54|23895.54|23895.44|23895.44|0
1641373730000|2022-01-05 09:08:50|23895.41|23895.41|23895.41|23895.41|23895.58|23895.58|23895.24|23895.24|0
1641373740000|2022-01-05 09:09:00|23895.37|23895.37|23895.02|23895.02|23895.4|23895.4|23894.58|23894.58|0
1641373750000|2022-01-05 09:09:10|23894.85|23894.85|23894.47|23894.47|23894.85|23894.85|23894.47|23894.47|0
1641373760000|2022-01-05 09:09:20|23894.51|23894.51|23894.98|23894.98|23894.98|23894.98|23894.51|23894.51|0
1641373770000|2022-01-05 09:09:30|23895|23895|23894.3|23894.3|23895|23895|23894.24|23894.24|0
1641373780000|2022-01-05 09:09:40|23894.37|23894.37|23894.54|23894.54|23894.68|23894.68|23894.37|23894.37|0
1641373790000|2022-01-05 09:09:50|23894.63|23894.63|23894.38|23894.38|23894.99|23894.99|23894.16|23894.16|0
1641373800000|2022-01-05 09:10:00|23894.53|23894.53|23893.36|23893.36|23894.53|23894.53|23893.34|23893.34|0
1641373810000|2022-01-05 09:10:10|23893.24|23893.24|23892.19|23892.19|23893.3|23893.3|23892.16|23892.16|0
1641373820000|2022-01-05 09:10:20|23892.11|23892.11|23892.21|23892.21|23892.37|23892.37|23892.11|23892.11|0
1641373830000|2022-01-05 09:10:30|23892.13|23892.13|23891.91|23891.91|23892.22|23892.22|23891.91|23891.91|0
1641373840000|2022-01-05 09:10:40|23892.13|23892.13|23891.94|23891.94|23892.26|23892.26|23891.89|23891.89|0
1641373850000|2022-01-05 09:10:50|23892.11|23892.11|23893.05|23893.05|23893.22|23893.22|23892.07|23892.07|0
1641373860000|2022-01-05 09:11:00|23892.96|23892.96|23893.57|23893.57|23893.71|23893.71|23892.82|23892.82|0
1641373870000|2022-01-05 09:11:10|23893.49|23893.49|23892.32|23892.32|23893.75|23893.75|23892.25|23892.25|0
1641373880000|2022-01-05 09:11:20|23892.26|23892.26|23891.66|23891.66|23892.27|23892.27|23891.66|23891.66|0
1641373890000|2022-01-05 09:11:30|23891.39|23891.39|23891.22|23891.22|23891.45|23891.45|23890.59|23890.59|0
1641373900000|2022-01-05 09:11:40|23891.16|23891.16|23890.85|23890.85|23891.32|23891.32|23890.84|23890.84|0
1641373910000|2022-01-05 09:11:50|23890.79|23890.79|23890.6|23890.6|23890.88|23890.88|23890.6|23890.6|0
1641373920000|2022-01-05 09:12:00|23890.69|23890.69|23890.97|23890.97|23890.97|23890.97|23890.69|23890.69|0
1641373930000|2022-01-05 09:12:10|23890.92|23890.92|23891.28|23891.28|23891.34|23891.34|23890.92|23890.92|0
1641373940000|2022-01-05 09:12:20|23891.38|23891.38|23891.33|23891.33|23891.49|23891.49|23891.28|23891.28|0
1641373950000|2022-01-05 09:12:30|23891.45|23891.45|23891.07|23891.07|23891.48|23891.48|23890.69|23890.69|0
1641373960000|2022-01-05 09:12:40|23891.21|23891.21|23891.76|23891.76|23891.76|23891.76|23891.01|23891.01|0
1641373970000|2022-01-05 09:12:50|23891.84|23891.84|23891.13|23891.13|23891.84|23891.84|23891.08|23891.08|0
1641373980000|2022-01-05 09:13:00|23891.07|23891.07|23890.79|23890.79|23891.07|23891.07|23890.58|23890.58|0
1641373990000|2022-01-05 09:13:10|23891.09|23891.09|23891.24|23891.24|23891.41|23891.41|23890.89|23890.89|0
1641374000000|2022-01-05 09:13:20|23891.36|23891.36|23891.49|23891.49|23891.81|23891.81|23891.25|23891.25|0
1641374010000|2022-01-05 09:13:30|23891.17|23891.17|23893.45|23893.45|23893.66|23893.66|23891.17|23891.17|0
1641374020000|2022-01-05 09:13:40|23893.59|23893.59|23893.7|23893.7|23893.8|23893.8|23893.54|23893.54|0
1641374030000|2022-01-05 09:13:50|23893.8|23893.8|23895.2|23895.2|23895.26|23895.26|23893.74|23893.74|0
1641374040000|2022-01-05 09:14:00|23894.98|23894.98|23895.47|23895.47|23895.74|23895.74|23894.81|23894.81|0
1641374050000|2022-01-05 09:14:10|23895.43|23895.43|23894.99|23894.99|23895.46|23895.46|23894.99|23894.99|0
1641374060000|2022-01-05 09:14:20|23895.08|23895.08|23894.14|23894.14|23895.11|23895.11|23894.14|23894.14|0
1641374070000|2022-01-05 09:14:30|23893.78|23893.78|23893.1|23893.1|23893.96|23893.96|23893.1|23893.1|0
1641374080000|2022-01-05 09:14:40|23893.12|23893.12|23893.61|23893.61|23893.68|23893.68|23893.12|23893.12|0
1641374090000|2022-01-05 09:14:50|23893.8|23893.8|23893.75|23893.75|23893.83|23893.83|23893.66|23893.66|0
1641374100000|2022-01-05 09:15:00|23893.73|23893.73|23899.15|23899.15|23899.15|23899.15|23893.67|23893.67|0
1641374110000|2022-01-05 09:15:10|23899.2|23899.2|23900.15|23900.15|23900.29|23900.29|23899.2|23899.2|0
1641374120000|2022-01-05 09:15:20|23900.28|23900.28|23900.63|23900.63|23900.85|23900.85|23900.28|23900.28|0
1641374130000|2022-01-05 09:15:30|23900.51|23900.51|23900.46|23900.46|23900.57|23900.57|23900.46|23900.46|0
1641374140000|2022-01-05 09:15:40|23900.32|23900.32|23900.04|23900.04|23900.33|23900.33|23899.87|23899.87|0
1641374150000|2022-01-05 09:15:50|23899.98|23899.98|23901.42|23901.42|23901.42|23901.42|23899.98|23899.98|0
1641374160000|2022-01-05 09:16:00|23901.6|23901.6|23901.92|23901.92|23901.92|23901.92|23901.16|23901.16|0
1641374170000|2022-01-05 09:16:10|23902.14|23902.14|23902.51|23902.51|23902.51|23902.51|23902.03|23902.03|0
1641374180000|2022-01-05 09:16:20|23902.21|23902.21|23902.37|23902.37|23902.51|23902.51|23902.16|23902.16|0
1641374190000|2022-01-05 09:16:30|23902.26|23902.26|23902.55|23902.55|23902.55|23902.55|23902.26|23902.26|0
1641374200000|2022-01-05 09:16:40|23902.62|23902.62|23912.68|23912.68|23912.68|23912.68|23902.46|23902.46|0
1641374210000|2022-01-05 09:16:50|23912.82|23912.82|23913.39|23913.39|23913.39|23913.39|23912.59|23912.59|0
1641374220000|2022-01-05 09:17:00|23913.53|23913.53|23916.21|23916.21|23916.29|23916.29|23913.53|23913.53|0
1641374230000|2022-01-05 09:17:10|23916.12|23916.12|23917.2|23917.2|23917.25|23917.25|23915.98|23915.98|0
1641374240000|2022-01-05 09:17:20|23917.02|23917.02|23917.12|23917.12|23917.33|23917.33|23916.94|23916.94|0
1641374250000|2022-01-05 09:17:30|23917.24|23917.24|23918.12|23918.12|23918.12|23918.12|23917.24|23917.24|0
1641374260000|2022-01-05 09:17:40|23918.16|23918.16|23919.11|23919.11|23919.11|23919.11|23917.92|23917.92|0
1641374270000|2022-01-05 09:17:50|23919.05|23919.05|23917.44|23917.44|23919.1|23919.1|23917.44|23917.44|0
1641374280000|2022-01-05 09:18:00|23917.28|23917.28|23916.54|23916.54|23917.28|23917.28|23916.47|23916.47|0
1641374290000|2022-01-05 09:18:10|23916.4|23916.4|23916.72|23916.72|23916.72|23916.72|23916.25|23916.25|0
1641374300000|2022-01-05 09:18:20|23916.54|23916.54|23918.51|23918.51|23918.51|23918.51|23916.54|23916.54|0
1641374310000|2022-01-05 09:18:30|23918.59|23918.59|23919.26|23919.26|23919.26|23919.26|23918.54|23918.54|0
1641374320000|2022-01-05 09:18:40|23919.34|23919.34|23919.1|23919.1|23919.34|23919.34|23919.1|23919.1|0
1641374330000|2022-01-05 09:18:50|23919.22|23919.22|23919.17|23919.17|23919.23|23919.23|23919.13|23919.13|0
1641374340000|2022-01-05 09:19:00|23919.03|23919.03|23919.49|23919.49|23919.49|23919.49|23919.03|23919.03|0
1641374350000|2022-01-05 09:19:10|23919.47|23919.47|23920.54|23920.54|23920.72|23920.72|23919.47|23919.47|0
1641374360000|2022-01-05 09:19:20|23920.59|23920.59|23921.94|23921.94|23921.94|23921.94|23920.59|23920.59|0
1641374370000|2022-01-05 09:19:30|23921.98|23921.98|23922.27|23922.27|23922.27|23922.27|23921.98|23921.98|0
1641374380000|2022-01-05 09:19:40|23922.35|23922.35|23922.63|23922.63|23922.72|23922.72|23922.26|23922.26|0
1641374390000|2022-01-05 09:19:50|23922.49|23922.49|23922.13|23922.13|23922.83|23922.83|23922.13|23922.13|0
1641374400000|2022-01-05 09:20:00|23922.22|23922.22|23922.86|23922.86|23922.86|23922.86|23922.09|23922.09|0
1641374410000|2022-01-05 09:20:10|23922.72|23922.72|23922.76|23922.76|23922.76|23922.76|23922.17|23922.17|0
1641374420000|2022-01-05 09:20:20|23922.85|23922.85|23923.05|23923.05|23923.14|23923.14|23922.53|23922.53|0
1641374430000|2022-01-05 09:20:30|23922.73|23922.73|23923|23923|23923|23923|23922.52|23922.52|0
1641374440000|2022-01-05 09:20:40|23922.92|23922.92|23923.05|23923.05|23923.05|23923.05|23922.92|23922.92|0
1641374450000|2022-01-05 09:20:50|23923.21|23923.21|23923.21|23923.21|23923.32|23923.32|23922.88|23922.88|0
1641374460000|2022-01-05 09:21:00|23923.26|23923.26|23927.22|23927.22|23927.22|23927.22|23923.26|23923.26|0
1641374470000|2022-01-05 09:21:10|23927.43|23927.43|23929.06|23929.06|23929.22|23929.22|23927.43|23927.43|0
1641374480000|2022-01-05 09:21:20|23929.1|23929.1|23929.72|23929.72|23929.72|23929.72|23929.1|23929.1|0
1641374490000|2022-01-05 09:21:30|23929.77|23929.77|23930.31|23930.31|23930.31|23930.31|23929.77|23929.77|0
1641374500000|2022-01-05 09:21:40|23930.53|23930.53|23930.2|23930.2|23930.62|23930.62|23930.17|23930.17|0
1641374510000|2022-01-05 09:21:50|23930.29|23930.29|23930.22|23930.22|23930.39|23930.39|23930.22|23930.22|0
1641374520000|2022-01-05 09:22:00|23930.18|23930.18|23929.93|23929.93|23930.28|23930.28|23929.93|23929.93|0
1641374530000|2022-01-05 09:22:10|23929.89|23929.89|23930.85|23930.85|23930.98|23930.98|23929.89|23929.89|0
1641374540000|2022-01-05 09:22:20|23930.79|23930.79|23930.76|23930.76|23931.15|23931.15|23930.76|23930.76|0
1641374550000|2022-01-05 09:22:30|23930.82|23930.82|23930.52|23930.52|23930.82|23930.82|23930.52|23930.52|0
1641374560000|2022-01-05 09:22:40|23930.56|23930.56|23930.72|23930.72|23930.95|23930.95|23930.56|23930.56|0
1641374570000|2022-01-05 09:22:50|23930.81|23930.81|23930.41|23930.41|23931|23931|23930.41|23930.41|0
1641374580000|2022-01-05 09:23:00|23930.38|23930.38|23929.15|23929.15|23930.38|23930.38|23929.15|23929.15|0
1641374590000|2022-01-05 09:23:10|23929.13|23929.13|23928.65|23928.65|23929.13|23929.13|23928.65|23928.65|0
1641374600000|2022-01-05 09:23:20|23928.82|23928.82|23928.47|23928.47|23928.82|23928.82|23928.47|23928.47|0
1641374610000|2022-01-05 09:23:30|23928.61|23928.61|23928.2|23928.2|23928.65|23928.65|23928.2|23928.2|0
1641374620000|2022-01-05 09:23:40|23927.94|23927.94|23928.07|23928.07|23928.07|23928.07|23927.89|23927.89|0
1641374630000|2022-01-05 09:23:50|23928.14|23928.14|23927.98|23927.98|23928.22|23928.22|23927.98|23927.98|0
1641374640000|2022-01-05 09:24:00|23928.17|23928.17|23927.99|23927.99|23928.17|23928.17|23927.02|23927.02|0
1641374650000|2022-01-05 09:24:10|23927.97|23927.97|23928.03|23928.03|23928.8|23928.8|23927.97|23927.97|0
1641374660000|2022-01-05 09:24:20|23928.09|23928.09|23927.54|23927.54|23928.09|23928.09|23927.36|23927.36|0
1641374670000|2022-01-05 09:24:30|23927.48|23927.48|23927.5|23927.5|23927.63|23927.63|23927.48|23927.48|0
1641374680000|2022-01-05 09:24:40|23927.44|23927.44|23927.53|23927.53|23927.65|23927.65|23927.37|23927.37|0
1641374690000|2022-01-05 09:24:50|23927.68|23927.68|23926.84|23926.84|23927.68|23927.68|23926.82|23926.82|0
1641374700000|2022-01-05 09:25:00|23926.76|23926.76|23926.34|23926.34|23926.76|23926.76|23926.34|23926.34|0
1641374710000|2022-01-05 09:25:10|23926.3|23926.3|23926.33|23926.33|23926.55|23926.55|23926.06|23926.06|0
1641374720000|2022-01-05 09:25:20|23926.29|23926.29|23926.13|23926.13|23926.29|23926.29|23925.97|23925.97|0
1641374730000|2022-01-05 09:25:30|23926.03|23926.03|23926.45|23926.45|23926.45|23926.45|23925.95|23925.95|0
1641374740000|2022-01-05 09:25:40|23926.42|23926.42|23925.68|23925.68|23926.42|23926.42|23925.55|23925.55|0
1641374750000|2022-01-05 09:25:50|23925.64|23925.64|23925.49|23925.49|23925.64|23925.64|23925.36|23925.36|0
1641374760000|2022-01-05 09:26:00|23925.55|23925.55|23925.77|23925.77|23925.99|23925.99|23925.55|23925.55|0
1641374770000|2022-01-05 09:26:10|23925.86|23925.86|23925.51|23925.51|23925.86|23925.86|23925.44|23925.44|0
1641374780000|2022-01-05 09:26:20|23925.28|23925.28|23924.22|23924.22|23925.28|23925.28|23924.22|23924.22|0
1641374790000|2022-01-05 09:26:30|23924.31|23924.31|23923.92|23923.92|23924.31|23924.31|23923.84|23923.84|0
1641374800000|2022-01-05 09:26:40|23924.13|23924.13|23924.31|23924.31|23924.38|23924.38|23924.13|23924.13|0
1641374810000|2022-01-05 09:26:50|23924.2|23924.2|23924.38|23924.38|23924.38|23924.38|23924.05|23924.05|0
1641374820000|2022-01-05 09:27:00|23924.31|23924.31|23924.97|23924.97|23925.04|23925.04|23924.07|23924.07|0
1641374830000|2022-01-05 09:27:10|23925.04|23925.04|23925.68|23925.68|23925.68|23925.68|23925.01|23925.01|0
1641374840000|2022-01-05 09:27:20|23925.71|23925.71|23925.55|23925.55|23926.15|23926.15|23925.55|23925.55|0
1641374850000|2022-01-05 09:27:30|23925.45|23925.45|23925.18|23925.18|23925.45|23925.45|23925.18|23925.18|0
1641374860000|2022-01-05 09:27:40|23925.12|23925.12|23924.93|23924.93|23925.12|23925.12|23924.87|23924.87|0
1641374870000|2022-01-05 09:27:50|23924.85|23924.85|23925.57|23925.57|23925.61|23925.61|23924.85|23924.85|0
1641374880000|2022-01-05 09:28:00|23925.46|23925.46|23925.26|23925.26|23925.46|23925.46|23925.03|23925.03|0
1641374890000|2022-01-05 09:28:10|23925.19|23925.19|23925.82|23925.82|23925.82|23925.82|23925.19|23925.19|0
1641374900000|2022-01-05 09:28:20|23925.71|23925.71|23925.97|23925.97|23925.97|23925.97|23925.68|23925.68|0
1641374910000|2022-01-05 09:28:30|23926.01|23926.01|23926.27|23926.27|23926.5|23926.5|23925.88|23925.88|0
1641374920000|2022-01-05 09:28:40|23926.13|23926.13|23925.09|23925.09|23926.5|23926.5|23924.96|23924.96|0
1641374930000|2022-01-05 09:28:50|23925.05|23925.05|23925.42|23925.42|23925.42|23925.42|23924.93|23924.93|0
1641374940000|2022-01-05 09:29:00|23925.39|23925.39|23926.04|23926.04|23926.16|23926.16|23925.39|23925.39|0
1641374950000|2022-01-05 09:29:10|23926.09|23926.09|23925.57|23925.57|23926.44|23926.44|23925.57|23925.57|0
1641374960000|2022-01-05 09:29:20|23925.53|23925.53|23925.23|23925.23|23925.57|23925.57|23925.14|23925.14|0
1641374970000|2022-01-05 09:29:30|23925.13|23925.13|23924.9|23924.9|23925.34|23925.34|23924.78|23924.78|0
1641374980000|2022-01-05 09:29:40|23924.75|23924.75|23924.81|23924.81|23924.89|23924.89|23924.73|23924.73|0
1641374990000|2022-01-05 09:29:50|23924.7|23924.7|23924.35|23924.35|23924.86|23924.86|23924.35|23924.35|0
1641375000000|2022-01-05 09:30:00|23924.34|23924.34|23925.19|23925.19|23925.45|23925.45|23924.34|23924.34|0
1641375010000|2022-01-05 09:30:10|23924.93|23924.93|23925.24|23925.24|23925.24|23925.24|23924.87|23924.87|0
1641375020000|2022-01-05 09:30:20|23925.15|23925.15|23925.05|23925.05|23925.36|23925.36|23924.89|23924.89|0
1641375030000|2022-01-05 09:30:30|23924.98|23924.98|23924.96|23924.96|23925.13|23925.13|23924.83|23924.83|0
1641375040000|2022-01-05 09:30:40|23924.84|23924.84|23925.11|23925.11|23925.11|23925.11|23924.76|23924.76|0
1641375050000|2022-01-05 09:30:50|23924.98|23924.98|23926.8|23926.8|23926.8|23926.8|23924.94|23924.94|0
1641375060000|2022-01-05 09:31:00|23926.42|23926.42|23926.05|23926.05|23926.44|23926.44|23925.95|23925.95|0
1641375070000|2022-01-05 09:31:10|23926.31|23926.31|23926.37|23926.37|23926.37|23926.37|23926.31|23926.31|0
1641375080000|2022-01-05 09:31:20|23926.32|23926.32|23925.48|23925.48|23926.32|23926.32|23925.48|23925.48|0
1641375090000|2022-01-05 09:31:30|23925.3|23925.3|23925.07|23925.07|23925.3|23925.3|23925.03|23925.03|0
1641375100000|2022-01-05 09:31:40|23925.01|23925.01|23924.61|23924.61|23925.01|23925.01|23924.61|23924.61|0
1641375110000|2022-01-05 09:31:50|23924.64|23924.64|23924.41|23924.41|23924.64|23924.64|23924.3|23924.3|0
1641375120000|2022-01-05 09:32:00|23924.48|23924.48|23924.27|23924.27|23924.5|23924.5|23924.01|23924.01|0
1641375130000|2022-01-05 09:32:10|23924.3|23924.3|23923.86|23923.86|23924.37|23924.37|23923.86|23923.86|0
1641375140000|2022-01-05 09:32:20|23923.74|23923.74|23923.89|23923.89|23923.89|23923.89|23923.74|23923.74|0
1641375150000|2022-01-05 09:32:30|23923.97|23923.97|23923.86|23923.86|23924.17|23924.17|23923.8|23923.8|0
1641375160000|2022-01-05 09:32:40|23923.75|23923.75|23923.16|23923.16|23923.95|23923.95|23923.16|23923.16|0
1641375170000|2022-01-05 09:32:50|23923.08|23923.08|23923.51|23923.51|23923.51|23923.51|23923.06|23923.06|0
1641375180000|2022-01-05 09:33:00|23923.57|23923.57|23923.53|23923.53|23923.6|23923.6|23923.39|23923.39|0
1641375190000|2022-01-05 09:33:10|23923.56|23923.56|23924.13|23924.13|23924.14|23924.14|23923.47|23923.47|0
1641375200000|2022-01-05 09:33:20|23923.92|23923.92|23922.99|23922.99|23923.92|23923.92|23922.58|23922.58|0
1641375210000|2022-01-05 09:33:30|23923.01|23923.01|23922.82|23922.82|23923.01|23923.01|23922.82|23922.82|0
1641375220000|2022-01-05 09:33:40|23922.87|23922.87|23922.3|23922.3|23922.87|23922.87|23922.18|23922.18|0
1641375230000|2022-01-05 09:33:50|23922.35|23922.35|23921.95|23921.95|23922.35|23922.35|23921.93|23921.93|0
1641375240000|2022-01-05 09:34:00|23922.02|23922.02|23922.42|23922.42|23922.48|23922.48|23922.02|23922.02|0
1641375250000|2022-01-05 09:34:10|23922.3|23922.3|23922.96|23922.96|23922.96|23922.96|23922.19|23922.19|0
1641375260000|2022-01-05 09:34:20|23923.17|23923.17|23923.42|23923.42|23923.42|23923.42|23923.17|23923.17|0
1641375270000|2022-01-05 09:34:30|23923.53|23923.53|23923.55|23923.55|23925.33|23925.33|23923.53|23923.53|0
1641375280000|2022-01-05 09:34:40|23923.67|23923.67|23923.72|23923.72|23923.72|23923.72|23923.32|23923.32|0
1641375290000|2022-01-05 09:34:50|23923.61|23923.61|23923.54|23923.54|23923.65|23923.65|23923.54|23923.54|0
1641375300000|2022-01-05 09:35:00|23923.45|23923.45|23924.12|23924.12|23924.12|23924.12|23923.31|23923.31|0
1641375310000|2022-01-05 09:35:10|23924.08|23924.08|23925.06|23925.06|23925.06|23925.06|23924.08|23924.08|0
1641375320000|2022-01-05 09:35:20|23925.16|23925.16|23924.88|23924.88|23925.39|23925.39|23924.83|23924.83|0
1641375330000|2022-01-05 09:35:30|23924.97|23924.97|23924.36|23924.36|23924.97|23924.97|23924.36|23924.36|0
1641375340000|2022-01-05 09:35:40|23924.5|23924.5|23924.7|23924.7|23924.7|23924.7|23924.21|23924.21|0
1641375350000|2022-01-05 09:35:50|23924.77|23924.77|23924.51|23924.51|23924.91|23924.91|23924.51|23924.51|0
1641375360000|2022-01-05 09:36:00|23924.41|23924.41|23924.81|23924.81|23924.81|23924.81|23924.13|23924.13|0
1641375370000|2022-01-05 09:36:10|23924.84|23924.84|23924.78|23924.78|23924.87|23924.87|23924.76|23924.76|0
1641375380000|2022-01-05 09:36:20|23924.89|23924.89|23924.91|23924.91|23924.91|23924.91|23924.72|23924.72|0
1641375390000|2022-01-05 09:36:30|23924.86|23924.86|23925.38|23925.38|23925.38|23925.38|23924.58|23924.58|0
1641375400000|2022-01-05 09:36:40|23925.32|23925.32|23925.11|23925.11|23925.35|23925.35|23925.11|23925.11|0
1641375410000|2022-01-05 09:36:50|23925.25|23925.25|23925.11|23925.11|23925.25|23925.25|23925.11|23925.11|0
1641375420000|2022-01-05 09:37:00|23925.32|23925.32|23925.79|23925.79|23925.88|23925.88|23925.31|23925.31|0
1641375430000|2022-01-05 09:37:10|23925.76|23925.76|23926.15|23926.15|23926.15|23926.15|23925.62|23925.62|0
1641375440000|2022-01-05 09:37:20|23926.31|23926.31|23925.4|23925.4|23926.31|23926.31|23925.4|23925.4|0
1641375450000|2022-01-05 09:37:30|23925.44|23925.44|23925.25|23925.25|23925.44|23925.44|23925.21|23925.21|0
1641375460000|2022-01-05 09:37:40|23925.19|23925.19|23925.51|23925.51|23925.51|23925.51|23924.92|23924.92|0
1641375470000|2022-01-05 09:37:50|23926.01|23926.01|23925.68|23925.68|23926.28|23926.28|23925.68|23925.68|0
1641375480000|2022-01-05 09:38:00|23925.58|23925.58|23925.77|23925.77|23926|23926|23925.36|23925.36|0
1641375490000|2022-01-05 09:38:10|23925.71|23925.71|23925.31|23925.31|23925.71|23925.71|23925.2|23925.2|0
1641375500000|2022-01-05 09:38:20|23925.33|23925.33|23925.87|23925.87|23925.87|23925.87|23924.76|23924.76|0
1641375510000|2022-01-05 09:38:30|23926.29|23926.29|23926.32|23926.32|23926.89|23926.89|23926.24|23926.24|0
1641375520000|2022-01-05 09:38:40|23926.21|23926.21|23925.57|23925.57|23926.21|23926.21|23925.14|23925.14|0
1641375530000|2022-01-05 09:38:50|23925.11|23925.11|23910.61|23910.61|23925.11|23925.11|23910.4|23910.4|0
1641375540000|2022-01-05 09:39:00|23910.55|23910.55|23910.96|23910.96|23911.36|23911.36|23910.44|23910.44|0
1641375550000|2022-01-05 09:39:10|23911.03|23911.03|23911.28|23911.28|23911.49|23911.49|23910.51|23910.51|0
1641375560000|2022-01-05 09:39:20|23911.34|23911.34|23910.97|23910.97|23911.55|23911.55|23910.97|23910.97|0
1641375570000|2022-01-05 09:39:30|23911.02|23911.02|23910.6|23910.6|23911.06|23911.06|23910.52|23910.52|0
1641375580000|2022-01-05 09:39:40|23910.67|23910.67|23911.04|23911.04|23911.04|23911.04|23910.67|23910.67|0
1641375590000|2022-01-05 09:39:50|23910.93|23910.93|23910.46|23910.46|23910.93|23910.93|23910.46|23910.46|0
1641375600000|2022-01-05 09:40:00|23910.45|23910.45|23910.01|23910.01|23910.45|23910.45|23909.95|23909.95|0
1641375610000|2022-01-05 09:40:10|23910.06|23910.06|23909.93|23909.93|23910.06|23910.06|23909.93|23909.93|0
1641375620000|2022-01-05 09:40:20|23910.08|23910.08|23910.36|23910.36|23910.52|23910.52|23910.08|23910.08|0
1641375630000|2022-01-05 09:40:30|23910.47|23910.47|23910.44|23910.44|23910.51|23910.51|23910.09|23910.09|0
1641375640000|2022-01-05 09:40:40|23910.35|23910.35|23910.22|23910.22|23910.36|23910.36|23910.12|23910.12|0
1641375650000|2022-01-05 09:40:50|23910.19|23910.19|23912.1|23912.1|23912.1|23912.1|23910.19|23910.19|0
1641375660000|2022-01-05 09:41:00|23912|23912|23912.84|23912.84|23912.9|23912.9|23912|23912|0
1641375670000|2022-01-05 09:41:10|23912.87|23912.87|23912.58|23912.58|23912.95|23912.95|23912.58|23912.58|0
1641375680000|2022-01-05 09:41:20|23912.48|23912.48|23911.86|23911.86|23912.48|23912.48|23911.86|23911.86|0
1641375690000|2022-01-05 09:41:30|23911.8|23911.8|23911.93|23911.93|23911.97|23911.97|23911.71|23911.71|0
1641375700000|2022-01-05 09:41:40|23912.07|23912.07|23913.33|23913.33|23913.33|23913.33|23911.47|23911.47|0
1641375710000|2022-01-05 09:41:50|23913.42|23913.42|23915.53|23915.53|23915.53|23915.53|23913.42|23913.42|0
1641375720000|2022-01-05 09:42:00|23915.78|23915.78|23916.88|23916.88|23916.88|23916.88|23915.78|23915.78|0
1641375730000|2022-01-05 09:42:10|23916.93|23916.93|23917.29|23917.29|23917.29|23917.29|23916.93|23916.93|0
1641375740000|2022-01-05 09:42:20|23917.51|23917.51|23917.93|23917.93|23917.93|23917.93|23917.51|23917.51|0
1641375750000|2022-01-05 09:42:30|23918.06|23918.06|23918.09|23918.09|23918.4|23918.4|23918.06|23918.06|0
1641375760000|2022-01-05 09:42:40|23918.14|23918.14|23918.42|23918.42|23918.42|23918.42|23918.14|23918.14|0
1641375770000|2022-01-05 09:42:50|23918.27|23918.27|23918.5|23918.5|23918.5|23918.5|23918.27|23918.27|0
1641375780000|2022-01-05 09:43:00|23918.6|23918.6|23919.58|23919.58|23919.58|23919.58|23918.6|23918.6|0
1641375790000|2022-01-05 09:43:10|23919.5|23919.5|23919.45|23919.45|23919.5|23919.5|23919.3|23919.3|0
1641375800000|2022-01-05 09:43:20|23919.28|23919.28|23919.82|23919.82|23920.07|23920.07|23919.28|23919.28|0
1641375810000|2022-01-05 09:43:30|23919.96|23919.96|23920.19|23920.19|23920.19|23920.19|23919.95|23919.95|0
1641375820000|2022-01-05 09:43:40|23920.09|23920.09|23920.18|23920.18|23920.18|23920.18|23919.92|23919.92|0
1641375830000|2022-01-05 09:43:50|23920.22|23920.22|23920.31|23920.31|23920.5|23920.5|23920.17|23920.17|0
1641375840000|2022-01-05 09:44:00|23920.28|23920.28|23921.72|23921.72|23921.72|23921.72|23920.28|23920.28|0
1641375850000|2022-01-05 09:44:10|23921.63|23921.63|23922.46|23922.46|23922.46|23922.46|23921.58|23921.58|0
1641375860000|2022-01-05 09:44:20|23922.58|23922.58|23921.77|23921.77|23922.61|23922.61|23921.77|23921.77|0
1641375870000|2022-01-05 09:44:30|23921.73|23921.73|23922.3|23922.3|23922.5|23922.5|23921.73|23921.73|0
1641375880000|2022-01-05 09:44:40|23922.33|23922.33|23922.76|23922.76|23922.76|23922.76|23922.29|23922.29|0
1641375890000|2022-01-05 09:44:50|23922.78|23922.78|23923.11|23923.11|23923.11|23923.11|23922.78|23922.78|0
1641375900000|2022-01-05 09:45:00|23923.04|23923.04|23922.69|23922.69|23923.04|23923.04|23922.69|23922.69|0
1641375910000|2022-01-05 09:45:10|23922.57|23922.57|23922.84|23922.84|23922.84|23922.84|23922.39|23922.39|0
1641375920000|2022-01-05 09:45:20|23923.1|23923.1|23923.47|23923.47|23923.47|23923.47|23923.1|23923.1|0
1641375930000|2022-01-05 09:45:30|23923.42|23923.42|23923.15|23923.15|23923.42|23923.42|23923.15|23923.15|0
1641375940000|2022-01-05 09:45:40|23923.23|23923.23|23923.92|23923.92|23923.92|23923.92|23923.15|23923.15|0
1641375950000|2022-01-05 09:45:50|23924.02|23924.02|23924.23|23924.23|23924.23|23924.23|23924.02|23924.02|0
1641375960000|2022-01-05 09:46:00|23924.36|23924.36|23923.66|23923.66|23924.5|23924.5|23923.66|23923.66|0
1641375970000|2022-01-05 09:46:10|23923.8|23923.8|23923.26|23923.26|23924.07|23924.07|23923.26|23923.26|0
1641375980000|2022-01-05 09:46:20|23923.21|23923.21|23922.59|23922.59|23923.21|23923.21|23922.59|23922.59|0
1641375990000|2022-01-05 09:46:30|23922.63|23922.63|23922.05|23922.05|23922.63|23922.63|23922.05|23922.05|0
1641376000000|2022-01-05 09:46:40|23921.94|23921.94|23921.74|23921.74|23921.94|23921.94|23921.58|23921.58|0
1641376010000|2022-01-05 09:46:50|23921.8|23921.8|23921.96|23921.96|23922.06|23922.06|23921.8|23921.8|0
1641376020000|2022-01-05 09:47:00|23921.65|23921.65|23922.37|23922.37|23922.37|23922.37|23921.41|23921.41|0
1641376030000|2022-01-05 09:47:10|23922.3|23922.3|23921.94|23921.94|23922.3|23922.3|23921.87|23921.87|0
1641376040000|2022-01-05 09:47:20|23921.89|23921.89|23921.86|23921.86|23922.27|23922.27|23921.78|23921.78|0
1641376050000|2022-01-05 09:47:30|23921.8|23921.8|23921.58|23921.58|23921.8|23921.8|23921.58|23921.58|0
1641376060000|2022-01-05 09:47:40|23921.65|23921.65|23922.12|23922.12|23922.12|23922.12|23921.58|23921.58|0
1641376070000|2022-01-05 09:47:50|23922.45|23922.45|23923.07|23923.07|23923.07|23923.07|23922.39|23922.39|0
1641376080000|2022-01-05 09:48:00|23923.01|23923.01|23923.54|23923.54|23923.67|23923.67|23922.7|23922.7|0
1641376090000|2022-01-05 09:48:10|23923.62|23923.62|23923.96|23923.96|23924.08|23924.08|23923.41|23923.41|0
1641376100000|2022-01-05 09:48:20|23923.89|23923.89|23923.62|23923.62|23923.93|23923.93|23923.62|23923.62|0
1641376110000|2022-01-05 09:48:30|23923.69|23923.69|23923.68|23923.68|23923.76|23923.76|23923.68|23923.68|0
1641376120000|2022-01-05 09:48:40|23923.53|23923.53|23923.94|23923.94|23923.94|23923.94|23923.53|23923.53|0
1641376130000|2022-01-05 09:48:50|23924.03|23924.03|23923.99|23923.99|23924.38|23924.38|23923.99|23923.99|0
1641376140000|2022-01-05 09:49:00|23923.94|23923.94|23923.73|23923.73|23924.15|23924.15|23923.71|23923.71|0
1641376150000|2022-01-05 09:49:10|23923.78|23923.78|23923.76|23923.76|23924.27|23924.27|23923.73|23923.73|0
1641376160000|2022-01-05 09:49:20|23923.59|23923.59|23923.5|23923.5|23923.69|23923.69|23923.46|23923.46|0
1641376170000|2022-01-05 09:49:30|23923.69|23923.69|23923.89|23923.89|23924.42|23924.42|23923.69|23923.69|0
1641376180000|2022-01-05 09:49:40|23923.81|23923.81|23924.4|23924.4|23924.4|23924.4|23923.81|23923.81|0
1641376190000|2022-01-05 09:49:50|23924.44|23924.44|23924.18|23924.18|23924.44|23924.44|23924.18|23924.18|0
1641376200000|2022-01-05 09:50:00|23924.03|23924.03|23923.81|23923.81|23924.14|23924.14|23923.81|23923.81|0
1641376210000|2022-01-05 09:50:10|23923.95|23923.95|23924.04|23924.04|23924.04|23924.04|23923.95|23923.95|0
1641376220000|2022-01-05 09:50:20|23923.97|23923.97|23923.83|23923.83|23924.08|23924.08|23923.75|23923.75|0
1641376230000|2022-01-05 09:50:30|23923.96|23923.96|23924.38|23924.38|23924.38|23924.38|23923.9|23923.9|0
1641376240000|2022-01-05 09:50:40|23924.45|23924.45|23924.27|23924.27|23924.51|23924.51|23924.27|23924.27|0
1641376250000|2022-01-05 09:50:50|23924.2|23924.2|23924.11|23924.11|23924.2|23924.2|23924.11|23924.11|0
1641376260000|2022-01-05 09:51:00|23924.07|23924.07|23924.05|23924.05|23924.25|23924.25|23923.9|23923.9|0
1641376270000|2022-01-05 09:51:10|23923.96|23923.96|23923.88|23923.88|23923.96|23923.96|23923.81|23923.81|0
1641376280000|2022-01-05 09:51:20|23923.95|23923.95|23924.97|23924.97|23924.97|23924.97|23923.95|23923.95|0
1641376290000|2022-01-05 09:51:30|23925.12|23925.12|23925.3|23925.3|23925.32|23925.32|23925.12|23925.12|0
1641376300000|2022-01-05 09:51:40|23925.37|23925.37|23925.03|23925.03|23925.37|23925.37|23924.96|23924.96|0
1641376310000|2022-01-05 09:51:50|23924.94|23924.94|23924.73|23924.73|23924.94|23924.94|23924.26|23924.26|0
1641376320000|2022-01-05 09:52:00|23924.8|23924.8|23925.26|23925.26|23925.64|23925.64|23924.6|23924.6|0
1641376330000|2022-01-05 09:52:10|23925.21|23925.21|23925.55|23925.55|23925.63|23925.63|23924.99|23924.99|0
1641376340000|2022-01-05 09:52:20|23925.53|23925.53|23925.49|23925.49|23925.53|23925.53|23925.49|23925.49|0
1641376350000|2022-01-05 09:52:30|23925.59|23925.59|23925.67|23925.67|23925.77|23925.77|23925.59|23925.59|0
1641376360000|2022-01-05 09:52:40|23925.55|23925.55|23925.52|23925.52|23925.55|23925.55|23925.52|23925.52|0
1641376370000|2022-01-05 09:52:50|23925.36|23925.36|23925.64|23925.64|23925.64|23925.64|23925.36|23925.36|0
1641376380000|2022-01-05 09:53:00|23925.34|23925.34|23924.6|23924.6|23925.46|23925.46|23924.6|23924.6|0
1641376390000|2022-01-05 09:53:10|23924.66|23924.66|23924.51|23924.51|23924.7|23924.7|23924.44|23924.44|0
1641376400000|2022-01-05 09:53:20|23924.48|23924.48|23925.09|23925.09|23925.09|23925.09|23924.48|23924.48|0
1641376410000|2022-01-05 09:53:30|23925.15|23925.15|23925.03|23925.03|23925.28|23925.28|23924.94|23924.94|0
1641376420000|2022-01-05 09:53:40|23924.86|23924.86|23924.82|23924.82|23924.88|23924.88|23924.64|23924.64|0
1641376430000|2022-01-05 09:53:50|23924.86|23924.86|23924.79|23924.79|23924.86|23924.86|23924.79|23924.79|0
1641376440000|2022-01-05 09:54:00|23924.73|23924.73|23924.68|23924.68|23924.73|23924.73|23924.33|23924.33|0
1641376450000|2022-01-05 09:54:10|23924.62|23924.62|23924.71|23924.71|23924.71|23924.71|23924.49|23924.49|0
1641376460000|2022-01-05 09:54:20|23924.55|23924.55|23924.35|23924.35|23924.61|23924.61|23924.35|23924.35|0
1641376470000|2022-01-05 09:54:30|23924.13|23924.13|23924.3|23924.3|23924.38|23924.38|23923.96|23923.96|0
1641376480000|2022-01-05 09:54:40|23924.36|23924.36|23924.38|23924.38|23924.45|23924.45|23924|23924|0
1641376490000|2022-01-05 09:54:50|23924.4|23924.4|23924.32|23924.32|23924.4|23924.4|23924.16|23924.16|0
1641376500000|2022-01-05 09:55:00|23924.3|23924.3|23924.32|23924.32|23924.32|23924.32|23924.11|23924.11|0
1641376510000|2022-01-05 09:55:10|23924.38|23924.38|23925.9|23925.9|23925.93|23925.93|23924.19|23924.19|0
1641376520000|2022-01-05 09:55:20|23925.96|23925.96|23931.33|23931.33|23931.33|23931.33|23925.96|23925.96|0
1641376530000|2022-01-05 09:55:30|23932.56|23932.56|23937.34|23937.34|23937.34|23937.34|23932.56|23932.56|0
1641376540000|2022-01-05 09:55:40|23937.27|23937.27|23938.52|23938.52|23938.59|23938.59|23937.27|23937.27|0
1641376550000|2022-01-05 09:55:50|23938.62|23938.62|23938.94|23938.94|23939.22|23939.22|23938.57|23938.57|0
1641376560000|2022-01-05 09:56:00|23938.74|23938.74|23938.85|23938.85|23938.87|23938.87|23938.62|23938.62|0
1641376570000|2022-01-05 09:56:10|23938.93|23938.93|23939.44|23939.44|23939.44|23939.44|23938.93|23938.93|0
1641376580000|2022-01-05 09:56:20|23939.52|23939.52|23939.7|23939.7|23939.84|23939.84|23939.52|23939.52|0
1641376590000|2022-01-05 09:56:30|23939.83|23939.83|23939.71|23939.71|23939.83|23939.83|23939.48|23939.48|0
1641376600000|2022-01-05 09:56:40|23939.81|23939.81|23939.96|23939.96|23940.1|23940.1|23939.65|23939.65|0
1641376610000|2022-01-05 09:56:50|23939.94|23939.94|23940.35|23940.35|23941.12|23941.12|23939.93|23939.93|0
1641376620000|2022-01-05 09:57:00|23940.43|23940.43|23943.33|23943.33|23943.33|23943.33|23940.29|23940.29|0
1641376630000|2022-01-05 09:57:10|23943.46|23943.46|23943.09|23943.09|23943.71|23943.71|23943.09|23943.09|0
1641376640000|2022-01-05 09:57:20|23942.97|23942.97|23943.28|23943.28|23943.28|23943.28|23942.72|23942.72|0
1641376650000|2022-01-05 09:57:30|23943.57|23943.57|23943.56|23943.56|23943.57|23943.57|23943.19|23943.19|0
1641376660000|2022-01-05 09:57:40|23943.46|23943.46|23942.64|23942.64|23943.46|23943.46|23942.52|23942.52|0
1641376670000|2022-01-05 09:57:50|23942.82|23942.82|23942.4|23942.4|23942.82|23942.82|23942.4|23942.4|0
1641376680000|2022-01-05 09:58:00|23942.45|23942.45|23942.78|23942.78|23942.85|23942.85|23942.45|23942.45|0
1641376690000|2022-01-05 09:58:10|23942.65|23942.65|23941.57|23941.57|23942.74|23942.74|23941.57|23941.57|0
1641376700000|2022-01-05 09:58:20|23941.61|23941.61|23941.48|23941.48|23941.61|23941.61|23941.44|23941.44|0
1641376710000|2022-01-05 09:58:30|23941.57|23941.57|23941.14|23941.14|23941.57|23941.57|23941.14|23941.14|0
1641376720000|2022-01-05 09:58:40|23941.29|23941.29|23941.12|23941.12|23941.5|23941.5|23941.09|23941.09|0
1641376730000|2022-01-05 09:58:50|23941.19|23941.19|23942.04|23942.04|23942.04|23942.04|23941.19|23941.19|0
1641376740000|2022-01-05 09:59:00|23942.22|23942.22|23940.98|23940.98|23942.22|23942.22|23940.98|23940.98|0
1641376750000|2022-01-05 09:59:10|23941.04|23941.04|23941.19|23941.19|23941.36|23941.36|23940.98|23940.98|0
1641376760000|2022-01-05 09:59:20|23941.01|23941.01|23941.15|23941.15|23941.18|23941.18|23940.85|23940.85|0
1641376770000|2022-01-05 09:59:30|23941.21|23941.21|23941.16|23941.16|23941.33|23941.33|23940.66|23940.66|0
1641376780000|2022-01-05 09:59:40|23941.13|23941.13|23941.81|23941.81|23941.81|23941.81|23941.13|23941.13|0
1641376790000|2022-01-05 09:59:50|23941.9|23941.9|23941.77|23941.77|23942.04|23942.04|23941.42|23941.42|0
1641376800000|2022-01-05 10:00:00|23941.56|23941.56|23942.2|23942.2|23942.86|23942.86|23941.56|23941.56|0
1641376810000|2022-01-05 10:00:10|23942.28|23942.28|23942.75|23942.75|23942.79|23942.79|23942.17|23942.17|0
1641376820000|2022-01-05 10:00:20|23942.6|23942.6|23942.6|23942.6|23942.68|23942.68|23942.05|23942.05|0
1641376830000|2022-01-05 10:00:30|23942.52|23942.52|23942.92|23942.92|23942.94|23942.94|23942.52|23942.52|0
1641376840000|2022-01-05 10:00:40|23942.82|23942.82|23942.56|23942.56|23942.82|23942.82|23942.56|23942.56|0
1641376850000|2022-01-05 10:00:50|23942.62|23942.62|23942.63|23942.63|23942.76|23942.76|23942.35|23942.35|0
1641376860000|2022-01-05 10:01:00|23942.68|23942.68|23942.29|23942.29|23942.68|23942.68|23942.16|23942.16|0
1641376870000|2022-01-05 10:01:10|23942.32|23942.32|23942.02|23942.02|23942.82|23942.82|23941.94|23941.94|0
1641376880000|2022-01-05 10:01:20|23942.08|23942.08|23941.94|23941.94|23942.37|23942.37|23941.87|23941.87|0
1641376890000|2022-01-05 10:01:30|23941.88|23941.88|23941.48|23941.48|23941.89|23941.89|23941.48|23941.48|0
1641376900000|2022-01-05 10:01:40|23941.41|23941.41|23941.01|23941.01|23941.41|23941.41|23941|23941|0
1641376910000|2022-01-05 10:01:50|23940.81|23940.81|23941.3|23941.3|23941.38|23941.38|23940.81|23940.81|0
1641376920000|2022-01-05 10:02:00|23941.18|23941.18|23940.94|23940.94|23941.27|23941.27|23940.94|23940.94|0
1641376930000|2022-01-05 10:02:10|23941.01|23941.01|23940.69|23940.69|23941.07|23941.07|23940.63|23940.63|0
1641376940000|2022-01-05 10:02:20|23940.61|23940.61|23940.43|23940.43|23940.79|23940.79|23940.43|23940.43|0
1641376950000|2022-01-05 10:02:30|23940.61|23940.61|23940.33|23940.33|23940.61|23940.61|23940.33|23940.33|0
1641376960000|2022-01-05 10:02:40|23940.37|23940.37|23939.44|23939.44|23940.37|23940.37|23939.44|23939.44|0
1641376970000|2022-01-05 10:02:50|23939.34|23939.34|23939.04|23939.04|23939.34|23939.34|23939.04|23939.04|0
1641376980000|2022-01-05 10:03:00|23939|23939|23938.91|23938.91|23939.28|23939.28|23938.84|23938.84|0
1641376990000|2022-01-05 10:03:10|23938.76|23938.76|23939.02|23939.02|23939.02|23939.02|23938.41|23938.41|0
1641377000000|2022-01-05 10:03:20|23938.97|23938.97|23939.08|23939.08|23939.26|23939.26|23938.88|23938.88|0
1641377010000|2022-01-05 10:03:30|23939.2|23939.2|23938.94|23938.94|23939.28|23939.28|23938.94|23938.94|0
1641377020000|2022-01-05 10:03:40|23938.88|23938.88|23938.64|23938.64|23939.15|23939.15|23938.64|23938.64|0
1641377030000|2022-01-05 10:03:50|23938.7|23938.7|23938.85|23938.85|23939.2|23939.2|23938.7|23938.7|0
1641377040000|2022-01-05 10:04:00|23938.48|23938.48|23938.25|23938.25|23938.48|23938.48|23937.77|23937.77|0
1641377050000|2022-01-05 10:04:10|23938.2|23938.2|23938.25|23938.25|23938.27|23938.27|23937.98|23937.98|0
1641377060000|2022-01-05 10:04:20|23938.3|23938.3|23938.28|23938.28|23938.44|23938.44|23938.11|23938.11|0
1641377070000|2022-01-05 10:04:30|23938.34|23938.34|23937.45|23937.45|23938.42|23938.42|23937.45|23937.45|0
1641377080000|2022-01-05 10:04:40|23937.46|23937.46|23937.07|23937.07|23937.46|23937.46|23937.07|23937.07|0
1641377090000|2022-01-05 10:04:50|23937.15|23937.15|23936.6|23936.6|23937.23|23937.23|23936.48|23936.48|0
1641377100000|2022-01-05 10:05:00|23936.58|23936.58|23935.84|23935.84|23936.58|23936.58|23935.82|23935.82|0
1641377110000|2022-01-05 10:05:10|23935.77|23935.77|23935.44|23935.44|23935.77|23935.77|23935.31|23935.31|0
1641377120000|2022-01-05 10:05:20|23935.38|23935.38|23935.04|23935.04|23935.48|23935.48|23934.97|23934.97|0
1641377130000|2022-01-05 10:05:30|23935.03|23935.03|23934.18|23934.18|23935.03|23935.03|23934.18|23934.18|0
1641377140000|2022-01-05 10:05:40|23934.12|23934.12|23933.71|23933.71|23934.41|23934.41|23933.6|23933.6|0
1641377150000|2022-01-05 10:05:50|23933.62|23933.62|23933.24|23933.24|23933.8|23933.8|23933.24|23933.24|0
1641377160000|2022-01-05 10:06:00|23933.03|23933.03|23932.95|23932.95|23933.43|23933.43|23932.92|23932.92|0
1641377170000|2022-01-05 10:06:10|23932.89|23932.89|23932.19|23932.19|23932.89|23932.89|23932.19|23932.19|0
1641377180000|2022-01-05 10:06:20|23932.12|23932.12|23931.59|23931.59|23932.12|23932.12|23931.59|23931.59|0
1641377190000|2022-01-05 10:06:30|23931.46|23931.46|23930.91|23930.91|23931.46|23931.46|23930.85|23930.85|0
1641377200000|2022-01-05 10:06:40|23931.08|23931.08|23930.95|23930.95|23931.19|23931.19|23930.95|23930.95|0
1641377210000|2022-01-05 10:06:50|23930.89|23930.89|23929.7|23929.7|23930.89|23930.89|23929.7|23929.7|0
1641377220000|2022-01-05 10:07:00|23929.56|23929.56|23929.1|23929.1|23929.63|23929.63|23929.1|23929.1|0
1641377230000|2022-01-05 10:07:10|23929.35|23929.35|23929.8|23929.8|23929.86|23929.86|23929.35|23929.35|0
1641377240000|2022-01-05 10:07:20|23929.94|23929.94|23929.65|23929.65|23929.94|23929.94|23929.61|23929.61|0
1641377250000|2022-01-05 10:07:30|23929.71|23929.71|23930.05|23930.05|23930.17|23930.17|23929.71|23929.71|0
1641377260000|2022-01-05 10:07:40|23930.38|23930.38|23930.45|23930.45|23930.61|23930.61|23930.3|23930.3|0
1641377270000|2022-01-05 10:07:50|23930.59|23930.59|23930.97|23930.97|23931.09|23931.09|23930.5|23930.5|0
1641377280000|2022-01-05 10:08:00|23931.1|23931.1|23930.82|23930.82|23931.1|23931.1|23930.42|23930.42|0
1641377290000|2022-01-05 10:08:10|23930.73|23930.73|23931.08|23931.08|23931.13|23931.13|23930.73|23930.73|0
1641377300000|2022-01-05 10:08:20|23931.04|23931.04|23930.53|23930.53|23931.04|23931.04|23930.38|23930.38|0
1641377310000|2022-01-05 10:08:30|23930.62|23930.62|23930.95|23930.95|23930.95|23930.95|23930.62|23930.62|0
1641377320000|2022-01-05 10:08:40|23931|23931|23931.06|23931.06|23931.06|23931.06|23930.74|23930.74|0
1641377330000|2022-01-05 10:08:50|23930.95|23930.95|23930.48|23930.48|23930.95|23930.95|23930.48|23930.48|0
1641377340000|2022-01-05 10:09:00|23930.6|23930.6|23930.25|23930.25|23930.69|23930.69|23930.19|23930.19|0
1641377350000|2022-01-05 10:09:10|23930.31|23930.31|23930.55|23930.55|23930.67|23930.67|23930.31|23930.31|0
1641377360000|2022-01-05 10:09:20|23930.74|23930.74|23930.76|23930.76|23930.76|23930.76|23930.61|23930.61|0
1641377370000|2022-01-05 10:09:30|23930.65|23930.65|23930.52|23930.52|23930.68|23930.68|23930.52|23930.52|0
1641377380000|2022-01-05 10:09:40|23930.46|23930.46|23930.32|23930.32|23930.46|23930.46|23930.27|23930.27|0
1641377390000|2022-01-05 10:09:50|23930.4|23930.4|23930.67|23930.67|23930.67|23930.67|23930.4|23930.4|0
1641377400000|2022-01-05 10:10:00|23930.59|23930.59|23930.6|23930.6|23930.6|23930.6|23930.36|23930.36|0
1641377410000|2022-01-05 10:10:10|23930.75|23930.75|23930.6|23930.6|23930.82|23930.82|23930.6|23930.6|0
1641377420000|2022-01-05 10:10:20|23930.51|23930.51|23930.91|23930.91|23931|23931|23930.51|23930.51|0
1641377430000|2022-01-05 10:10:30|23931|23931|23931.47|23931.47|23931.67|23931.67|23931|23931|0
1641377440000|2022-01-05 10:10:40|23931.58|23931.58|23932.03|23932.03|23932.03|23932.03|23931.58|23931.58|0
1641377450000|2022-01-05 10:10:50|23931.95|23931.95|23931.4|23931.4|23931.95|23931.95|23931.4|23931.4|0
1641377460000|2022-01-05 10:11:00|23931.47|23931.47|23930.6|23930.6|23931.6|23931.6|23930.6|23930.6|0
1641377470000|2022-01-05 10:11:10|23930.66|23930.66|23929.81|23929.81|23930.66|23930.66|23929.81|23929.81|0
1641377480000|2022-01-05 10:11:20|23930.24|23930.24|23929.73|23929.73|23930.24|23930.24|23929.73|23929.73|0
1641377490000|2022-01-05 10:11:30|23929.83|23929.83|23929.6|23929.6|23929.83|23929.83|23929.6|23929.6|0
1641377500000|2022-01-05 10:11:40|23929.81|23929.81|23929.39|23929.39|23929.81|23929.81|23929.24|23929.24|0
1641377510000|2022-01-05 10:11:50|23929.49|23929.49|23929.66|23929.66|23929.66|23929.66|23929.45|23929.45|0
1641377520000|2022-01-05 10:12:00|23929.43|23929.43|23929.26|23929.26|23929.46|23929.46|23929.26|23929.26|0
1641377530000|2022-01-05 10:12:10|23929.13|23929.13|23929.35|23929.35|23929.35|23929.35|23928.82|23928.82|0
1641377540000|2022-01-05 10:12:20|23929.39|23929.39|23929.01|23929.01|23929.42|23929.42|23929|23929|0
1641377550000|2022-01-05 10:12:30|23928.94|23928.94|23928.91|23928.91|23929.06|23929.06|23928.82|23928.82|0
1641377560000|2022-01-05 10:12:40|23928.88|23928.88|23928.98|23928.98|23928.98|23928.98|23928.51|23928.51|0
1641377570000|2022-01-05 10:12:50|23929.05|23929.05|23929.32|23929.32|23929.55|23929.55|23928.97|23928.97|0
1641377580000|2022-01-05 10:13:00|23929.31|23929.31|23928.61|23928.61|23929.41|23929.41|23928.61|23928.61|0
1641377590000|2022-01-05 10:13:10|23928.38|23928.38|23928.13|23928.13|23928.38|23928.38|23928.08|23928.08|0
1641377600000|2022-01-05 10:13:20|23928.18|23928.18|23927.8|23927.8|23928.18|23928.18|23927.65|23927.65|0
1641377610000|2022-01-05 10:13:30|23927.74|23927.74|23928.13|23928.13|23928.13|23928.13|23927.74|23927.74|0
1641377620000|2022-01-05 10:13:40|23928.17|23928.17|23928.02|23928.02|23928.24|23928.24|23928.01|23928.01|0
1641377630000|2022-01-05 10:13:50|23928.12|23928.12|23927.19|23927.19|23928.26|23928.26|23927.19|23927.19|0
1641377640000|2022-01-05 10:14:00|23927.31|23927.31|23927.33|23927.33|23927.33|23927.33|23927.15|23927.15|0
1641377650000|2022-01-05 10:14:10|23927.25|23927.25|23927.09|23927.09|23927.25|23927.25|23926.88|23926.88|0
1641377660000|2022-01-05 10:14:20|23927.26|23927.26|23927.3|23927.3|23927.41|23927.41|23927.19|23927.19|0
1641377670000|2022-01-05 10:14:30|23927.36|23927.36|23927.72|23927.72|23928.08|23928.08|23927.36|23927.36|0
1641377680000|2022-01-05 10:14:40|23927.66|23927.66|23927.19|23927.19|23927.66|23927.66|23927.1|23927.1|0
1641377690000|2022-01-05 10:14:50|23927.11|23927.11|23926.98|23926.98|23927.12|23927.12|23926.91|23926.91|0
1641377700000|2022-01-05 10:15:00|23926.93|23926.93|23926.37|23926.37|23926.98|23926.98|23926.23|23926.23|0
1641377710000|2022-01-05 10:15:10|23926.31|23926.31|23925.93|23925.93|23926.31|23926.31|23925.93|23925.93|0
1641377720000|2022-01-05 10:15:20|23925.86|23925.86|23926|23926|23926.35|23926.35|23925.86|23925.86|0
1641377730000|2022-01-05 10:15:30|23925.94|23925.94|23927.39|23927.39|23927.47|23927.47|23925.66|23925.66|0
1641377740000|2022-01-05 10:15:40|23927.12|23927.12|23925.8|23925.8|23927.22|23927.22|23925.8|23925.8|0
1641377750000|2022-01-05 10:15:50|23925.75|23925.75|23925.33|23925.33|23925.99|23925.99|23925.29|23925.29|0
1641377760000|2022-01-05 10:16:00|23925.18|23925.18|23925.09|23925.09|23925.32|23925.32|23925|23925|0
1641377770000|2022-01-05 10:16:10|23925.13|23925.13|23925.09|23925.09|23925.13|23925.13|23925.09|23925.09|0
1641377780000|2022-01-05 10:16:20|23925.05|23925.05|23924.68|23924.68|23925.05|23925.05|23924.67|23924.67|0
1641377790000|2022-01-05 10:16:30|23924.61|23924.61|23924.5|23924.5|23924.61|23924.61|23924.19|23924.19|0
1641377800000|2022-01-05 10:16:40|23924.43|23924.43|23923.86|23923.86|23924.5|23924.5|23923.86|23923.86|0
1641377810000|2022-01-05 10:16:50|23924.13|23924.13|23925.58|23925.58|23926.13|23926.13|23924.13|23924.13|0
1641377820000|2022-01-05 10:17:00|23925.4|23925.4|23924.81|23924.81|23925.4|23925.4|23924.81|23924.81|0
1641377830000|2022-01-05 10:17:10|23924.88|23924.88|23924.72|23924.72|23924.93|23924.93|23924.66|23924.66|0
1641377840000|2022-01-05 10:17:20|23924.87|23924.87|23924.46|23924.46|23924.87|23924.87|23924.32|23924.32|0
1641377850000|2022-01-05 10:17:30|23924.39|23924.39|23924.48|23924.48|23924.6|23924.6|23924.22|23924.22|0
1641377860000|2022-01-05 10:17:40|23924.55|23924.55|23924.44|23924.44|23924.81|23924.81|23924.44|23924.44|0
1641377870000|2022-01-05 10:17:50|23924.34|23924.34|23924.34|23924.34|23924.34|23924.34|23924.34|23924.34|0
1641377880000|2022-01-05 10:18:00|23924.09|23924.09|23924.28|23924.28|23924.28|23924.28|23924.07|23924.07|0
1641377890000|2022-01-05 10:18:10|23924.18|23924.18|23923.97|23923.97|23924.18|23924.18|23923.83|23923.83|0
1641377900000|2022-01-05 10:18:20|23923.91|23923.91|23924.49|23924.49|23924.49|23924.49|23923.91|23923.91|0
1641377910000|2022-01-05 10:18:30|23924.67|23924.67|23925.05|23925.05|23925.06|23925.06|23924.67|23924.67|0
1641377920000|2022-01-05 10:18:40|23925.12|23925.12|23925.45|23925.45|23925.56|23925.56|23925.09|23925.09|0
1641377930000|2022-01-05 10:18:50|23925.34|23925.34|23925.09|23925.09|23925.34|23925.34|23925.05|23925.05|0
1641377940000|2022-01-05 10:19:00|23925.11|23925.11|23924.94|23924.94|23925.16|23925.16|23924.8|23924.8|0
1641377950000|2022-01-05 10:19:10|23924.91|23924.91|23925.05|23925.05|23925.09|23925.09|23924.84|23924.84|0
1641377960000|2022-01-05 10:19:20|23925.08|23925.08|23924.9|23924.9|23925.16|23925.16|23924.87|23924.87|0
1641377970000|2022-01-05 10:19:30|23924.83|23924.83|23924.36|23924.36|23924.83|23924.83|23924.35|23924.35|0
1641377980000|2022-01-05 10:19:40|23924.29|23924.29|23924.08|23924.08|23924.29|23924.29|23924.01|23924.01|0
1641377990000|2022-01-05 10:19:50|23923.98|23923.98|23923.7|23923.7|23924.08|23924.08|23923.59|23923.59|0
1641378000000|2022-01-05 10:20:00|23923.52|23923.52|23922.86|23922.86|23923.52|23923.52|23922.86|23922.86|0
1641378010000|2022-01-05 10:20:10|23922.77|23922.77|23921.89|23921.89|23922.77|23922.77|23921.89|23921.89|0
1641378020000|2022-01-05 10:20:20|23921.83|23921.83|23921.16|23921.16|23921.94|23921.94|23921.16|23921.16|0
1641378030000|2022-01-05 10:20:30|23921.21|23921.21|23921.02|23921.02|23921.28|23921.28|23920.83|23920.83|0
1641378040000|2022-01-05 10:20:40|23920.89|23920.89|23920.61|23920.61|23921.18|23921.18|23920.61|23920.61|0
1641378050000|2022-01-05 10:20:50|23920.68|23920.68|23920.25|23920.25|23920.79|23920.79|23920.25|23920.25|0
1641378060000|2022-01-05 10:21:00|23920.29|23920.29|23920.1|23920.1|23920.29|23920.29|23919.91|23919.91|0
1641378070000|2022-01-05 10:21:10|23920.16|23920.16|23919.39|23919.39|23920.16|23920.16|23919.35|23919.35|0
1641378080000|2022-01-05 10:21:20|23919.3|23919.3|23919.1|23919.1|23919.71|23919.71|23918.88|23918.88|0
1641378090000|2022-01-05 10:21:30|23918.97|23918.97|23919|23919|23919.15|23919.15|23918.75|23918.75|0
1641378100000|2022-01-05 10:21:40|23918.97|23918.97|23918.8|23918.8|23919.04|23919.04|23918.8|23918.8|0
1641378110000|2022-01-05 10:21:50|23918.69|23918.69|23918.81|23918.81|23919.08|23919.08|23918.39|23918.39|0
1641378120000|2022-01-05 10:22:00|23918.49|23918.49|23918.3|23918.3|23918.49|23918.49|23918.13|23918.13|0
1641378130000|2022-01-05 10:22:10|23918.41|23918.41|23918.43|23918.43|23918.48|23918.48|23918.33|23918.33|0
1641378140000|2022-01-05 10:22:20|23918.53|23918.53|23918.14|23918.14|23918.53|23918.53|23918.11|23918.11|0
1641378150000|2022-01-05 10:22:30|23918.06|23918.06|23918.1|23918.1|23918.25|23918.25|23917.9|23917.9|0
1641378160000|2022-01-05 10:22:40|23918.16|23918.16|23917.83|23917.83|23918.16|23918.16|23917.83|23917.83|0
1641378170000|2022-01-05 10:22:50|23917.72|23917.72|23917.73|23917.73|23917.91|23917.91|23917.72|23917.72|0
1641378180000|2022-01-05 10:23:00|23917.76|23917.76|23917.77|23917.77|23917.88|23917.88|23917.54|23917.54|0
1641378190000|2022-01-05 10:23:10|23917.9|23917.9|23917.76|23917.76|23917.9|23917.9|23917.76|23917.76|0
1641378200000|2022-01-05 10:23:20|23917.66|23917.66|23917.02|23917.02|23917.72|23917.72|23917.02|23917.02|0
1641378210000|2022-01-05 10:23:30|23916.87|23916.87|23916.7|23916.7|23916.87|23916.87|23916.62|23916.62|0
1641378220000|2022-01-05 10:23:40|23917.35|23917.35|23917.26|23917.26|23917.4|23917.4|23917.26|23917.26|0
1641378230000|2022-01-05 10:23:50|23917.17|23917.17|23918.08|23918.08|23918.08|23918.08|23917.17|23917.17|0
1641378240000|2022-01-05 10:24:00|23918.24|23918.24|23918.33|23918.33|23918.37|23918.37|23918.15|23918.15|0
1641378250000|2022-01-05 10:24:10|23918.39|23918.39|23918.93|23918.93|23918.93|23918.93|23918.2|23918.2|0
1641378260000|2022-01-05 10:24:20|23918.8|23918.8|23919.19|23919.19|23919.32|23919.32|23918.49|23918.49|0
1641378270000|2022-01-05 10:24:30|23919.22|23919.22|23919.07|23919.07|23919.4|23919.4|23919.07|23919.07|0
1641378280000|2022-01-05 10:24:40|23919.03|23919.03|23918.86|23918.86|23919.29|23919.29|23918.86|23918.86|0
1641378290000|2022-01-05 10:24:50|23918.75|23918.75|23918.08|23918.08|23918.75|23918.75|23918.08|23918.08|0
1641378300000|2022-01-05 10:25:00|23918.04|23918.04|23917.84|23917.84|23918.14|23918.14|23917.52|23917.52|0
1641378310000|2022-01-05 10:25:10|23917.93|23917.93|23918.38|23918.38|23918.38|23918.38|23917.93|23917.93|0
1641378320000|2022-01-05 10:25:20|23918.49|23918.49|23918.07|23918.07|23918.49|23918.49|23918.03|23918.03|0
1641378330000|2022-01-05 10:25:30|23917.97|23917.97|23918.11|23918.11|23918.19|23918.19|23917.97|23917.97|0
1641378340000|2022-01-05 10:25:40|23918.21|23918.21|23918.69|23918.69|23918.69|23918.69|23918.21|23918.21|0
1641378350000|2022-01-05 10:25:50|23918.62|23918.62|23919|23919|23919.2|23919.2|23918.62|23918.62|0
1641378360000|2022-01-05 10:26:00|23918.94|23918.94|23918.96|23918.96|23919.25|23919.25|23918.94|23918.94|0
1641378370000|2022-01-05 10:26:10|23918.89|23918.89|23919.49|23919.49|23919.49|23919.49|23918.89|23918.89|0
1641378380000|2022-01-05 10:26:20|23919.55|23919.55|23919.58|23919.58|23919.78|23919.78|23919.43|23919.43|0
1641378390000|2022-01-05 10:26:30|23919.5|23919.5|23919.92|23919.92|23919.92|23919.92|23919.5|23919.5|0
1641378400000|2022-01-05 10:26:40|23919.86|23919.86|23920.01|23920.01|23920.01|23920.01|23919.86|23919.86|0
1641378410000|2022-01-05 10:26:50|23919.98|23919.98|23920.09|23920.09|23920.16|23920.16|23919.98|23919.98|0
1641378420000|2022-01-05 10:27:00|23920.05|23920.05|23920.23|23920.23|23920.23|23920.23|23919.89|23919.89|0
1641378430000|2022-01-05 10:27:10|23920.44|23920.44|23920.56|23920.56|23920.66|23920.66|23920.44|23920.44|0
1641378440000|2022-01-05 10:27:20|23920.63|23920.63|23920.59|23920.59|23920.76|23920.76|23920.57|23920.57|0
1641378450000|2022-01-05 10:27:30|23920.72|23920.72|23920.59|23920.59|23920.74|23920.74|23920.58|23920.58|0
1641378460000|2022-01-05 10:27:40|23920.88|23920.88|23921.15|23921.15|23921.37|23921.37|23920.88|23920.88|0
1641378470000|2022-01-05 10:27:50|23921.13|23921.13|23921.05|23921.05|23921.16|23921.16|23921.02|23921.02|0
1641378480000|2022-01-05 10:28:00|23921.33|23921.33|23922.35|23922.35|23922.35|23922.35|23921.33|23921.33|0
1641378490000|2022-01-05 10:28:10|23922.25|23922.25|23922.03|23922.03|23922.3|23922.3|23922.03|23922.03|0
1641378500000|2022-01-05 10:28:20|23922.04|23922.04|23921.36|23921.36|23922.04|23922.04|23921.2|23921.2|0
1641378510000|2022-01-05 10:28:30|23921.37|23921.37|23920.44|23920.44|23921.43|23921.43|23920.44|23920.44|0
1641378520000|2022-01-05 10:28:40|23920.35|23920.35|23920.11|23920.11|23920.35|23920.35|23920.11|23920.11|0
1641378530000|2022-01-05 10:28:50|23920.18|23920.18|23920.57|23920.57|23920.7|23920.7|23920.05|23920.05|0
1641378540000|2022-01-05 10:29:00|23920.54|23920.54|23920.4|23920.4|23920.54|23920.54|23920.14|23920.14|0
1641378550000|2022-01-05 10:29:10|23920.25|23920.25|23920.19|23920.19|23920.26|23920.26|23920.19|23920.19|0
1641378560000|2022-01-05 10:29:20|23920.13|23920.13|23920.09|23920.09|23920.15|23920.15|23919.77|23919.77|0
1641378570000|2022-01-05 10:29:30|23920.05|23920.05|23919.97|23919.97|23920.13|23920.13|23919.51|23919.51|0
1641378580000|2022-01-05 10:29:40|23919.99|23919.99|23920.51|23920.51|23920.61|23920.61|23919.88|23919.88|0
1641378590000|2022-01-05 10:29:50|23920.56|23920.56|23920.91|23920.91|23920.91|23920.91|23920.54|23920.54|0
1641378600000|2022-01-05 10:30:00|23921.13|23921.13|23921.25|23921.25|23921.39|23921.39|23920.73|23920.73|0
1641378610000|2022-01-05 10:30:10|23921.33|23921.33|23921.6|23921.6|23921.8|23921.8|23921.01|23921.01|0
1641378620000|2022-01-05 10:30:20|23921.8|23921.8|23922.31|23922.31|23922.31|23922.31|23921.8|23921.8|0
1641378630000|2022-01-05 10:30:30|23922.38|23922.38|23922.4|23922.4|23922.65|23922.65|23922.38|23922.38|0
1641378640000|2022-01-05 10:30:40|23922.33|23922.33|23922.74|23922.74|23922.74|23922.74|23922.33|23922.33|0
1641378650000|2022-01-05 10:30:50|23922.71|23922.71|23922.3|23922.3|23922.71|23922.71|23922.3|23922.3|0
1641378660000|2022-01-05 10:31:00|23922.27|23922.27|23922.25|23922.25|23922.4|23922.4|23922.13|23922.13|0
1641378670000|2022-01-05 10:31:10|23922.18|23922.18|23922.01|23922.01|23922.18|23922.18|23921.85|23921.85|0
1641378680000|2022-01-05 10:31:20|23921.99|23921.99|23922.49|23922.49|23922.56|23922.56|23921.99|23921.99|0
1641378690000|2022-01-05 10:31:30|23922.6|23922.6|23923.27|23923.27|23923.52|23923.52|23922.38|23922.38|0
1641378700000|2022-01-05 10:31:40|23923.21|23923.21|23924.06|23924.06|23924.3|23924.3|23923.15|23923.15|0
1641378710000|2022-01-05 10:31:50|23924.09|23924.09|23924.2|23924.2|23924.2|23924.2|23923.84|23923.84|0
1641378720000|2022-01-05 10:32:00|23924.28|23924.28|23924.06|23924.06|23924.5|23924.5|23924|23924|0
1641378730000|2022-01-05 10:32:10|23924.04|23924.04|23924.65|23924.65|23924.65|23924.65|23923.74|23923.74|0
1641378740000|2022-01-05 10:32:20|23924.57|23924.57|23924.59|23924.59|23924.91|23924.91|23923.88|23923.88|0
1641378750000|2022-01-05 10:32:30|23924.57|23924.57|23925.03|23925.03|23925.03|23925.03|23924.4|23924.4|0
1641378760000|2022-01-05 10:32:40|23924.98|23924.98|23924.25|23924.25|23924.98|23924.98|23924.25|23924.25|0
1641378770000|2022-01-05 10:32:50|23924.32|23924.32|23924.54|23924.54|23924.54|23924.54|23924.24|23924.24|0
1641378780000|2022-01-05 10:33:00|23924.62|23924.62|23924.93|23924.93|23924.95|23924.95|23924.62|23924.62|0
1641378790000|2022-01-05 10:33:10|23925|23925|23925.09|23925.09|23925.28|23925.28|23925|23925|0
1641378800000|2022-01-05 10:33:20|23925.17|23925.17|23925.17|23925.17|23925.56|23925.56|23925.17|23925.17|0
1641378810000|2022-01-05 10:33:30|23925.22|23925.22|23925.03|23925.03|23925.22|23925.22|23925|23925|0
1641378820000|2022-01-05 10:33:40|23925.1|23925.1|23925.19|23925.19|23925.37|23925.37|23925|23925|0
1641378830000|2022-01-05 10:33:50|23925.26|23925.26|23925.35|23925.35|23925.41|23925.41|23925.26|23925.26|0
1641378840000|2022-01-05 10:34:00|23925.39|23925.39|23925.4|23925.4|23925.54|23925.54|23925.29|23925.29|0
1641378850000|2022-01-05 10:34:10|23925.52|23925.52|23925.56|23925.56|23925.56|23925.56|23925.32|23925.32|0
1641378860000|2022-01-05 10:34:20|23925.46|23925.46|23925.27|23925.27|23925.46|23925.46|23925.27|23925.27|0
1641378870000|2022-01-05 10:34:30|23925.05|23925.05|23925.34|23925.34|23925.46|23925.46|23924.99|23924.99|0
1641378880000|2022-01-05 10:34:40|23925.42|23925.42|23925.08|23925.08|23925.42|23925.42|23925.08|23925.08|0
1641378890000|2022-01-05 10:34:50|23925.04|23925.04|23924.74|23924.74|23925.04|23925.04|23924.58|23924.58|0
1641378900000|2022-01-05 10:35:00|23924.6|23924.6|23924.19|23924.19|23924.84|23924.84|23924.13|23924.13|0
1641378910000|2022-01-05 10:35:10|23924.15|23924.15|23924.42|23924.42|23924.51|23924.51|23924.06|23924.06|0
1641378920000|2022-01-05 10:35:20|23924.53|23924.53|23924.64|23924.64|23924.66|23924.66|23924.53|23924.53|0
1641378930000|2022-01-05 10:35:30|23924.56|23924.56|23924.81|23924.81|23925.33|23925.33|23924.56|23924.56|0
1641378940000|2022-01-05 10:35:40|23924.77|23924.77|23924.82|23924.82|23924.82|23924.82|23924.7|23924.7|0
1641378950000|2022-01-05 10:35:50|23924.87|23924.87|23925.09|23925.09|23925.09|23925.09|23924.87|23924.87|0
1641378960000|2022-01-05 10:36:00|23925.05|23925.05|23925.19|23925.19|23925.19|23925.19|23924.99|23924.99|0
1641378970000|2022-01-05 10:36:10|23925.25|23925.25|23924.93|23924.93|23925.25|23925.25|23924.93|23924.93|0
1641378980000|2022-01-05 10:36:20|23925|23925|23925.05|23925.05|23925.05|23925.05|23924.86|23924.86|0
1641378990000|2022-01-05 10:36:30|23925.2|23925.2|23925.23|23925.23|23925.44|23925.44|23925.11|23925.11|0
1641379000000|2022-01-05 10:36:40|23925.12|23925.12|23926.19|23926.19|23926.19|23926.19|23925.05|23925.05|0
1641379010000|2022-01-05 10:36:50|23926.22|23926.22|23926.5|23926.5|23926.62|23926.62|23926.22|23926.22|0
1641379020000|2022-01-05 10:37:00|23926.57|23926.57|23926.62|23926.62|23926.83|23926.83|23926.48|23926.48|0
1641379030000|2022-01-05 10:37:10|23926.55|23926.55|23926.86|23926.86|23926.86|23926.86|23926.55|23926.55|0
1641379040000|2022-01-05 10:37:20|23927.01|23927.01|23928.95|23928.95|23928.95|23928.95|23927.01|23927.01|0
1641379050000|2022-01-05 10:37:30|23928.92|23928.92|23928.76|23928.76|23928.92|23928.92|23928.76|23928.76|0
1641379060000|2022-01-05 10:37:40|23928.7|23928.7|23929.02|23929.02|23929.02|23929.02|23928.52|23928.52|0
1641379070000|2022-01-05 10:37:50|23929.21|23929.21|23929.11|23929.11|23929.22|23929.22|23928.93|23928.93|0
1641379080000|2022-01-05 10:38:00|23929.15|23929.15|23928.72|23928.72|23929.15|23929.15|23928.72|23928.72|0
1641379090000|2022-01-05 10:38:10|23928.77|23928.77|23928.36|23928.36|23928.77|23928.77|23928.36|23928.36|0
1641379100000|2022-01-05 10:38:20|23928.3|23928.3|23928.39|23928.39|23928.39|23928.39|23928.14|23928.14|0
1641379110000|2022-01-05 10:38:30|23928.33|23928.33|23928.48|23928.48|23928.5|23928.5|23928.2|23928.2|0
1641379120000|2022-01-05 10:38:40|23928.51|23928.51|23928.48|23928.48|23928.51|23928.51|23928.4|23928.4|0
1641379130000|2022-01-05 10:38:50|23928.41|23928.41|23928.87|23928.87|23928.87|23928.87|23928.41|23928.41|0
1641379140000|2022-01-05 10:39:00|23928.97|23928.97|23929.78|23929.78|23929.78|23929.78|23928.65|23928.65|0
1641379150000|2022-01-05 10:39:10|23929.85|23929.85|23929.95|23929.95|23929.95|23929.95|23929.71|23929.71|0
1641379160000|2022-01-05 10:39:20|23929.99|23929.99|23930.1|23930.1|23930.1|23930.1|23929.82|23929.82|0
1641379170000|2022-01-05 10:39:30|23930.04|23930.04|23929.4|23929.4|23930.04|23930.04|23929.34|23929.34|0
1641379180000|2022-01-05 10:39:40|23929.44|23929.44|23929.88|23929.88|23929.88|23929.88|23929.44|23929.44|0
1641379190000|2022-01-05 10:39:50|23929.98|23929.98|23930.27|23930.27|23930.27|23930.27|23929.98|23929.98|0
1641379200000|2022-01-05 10:40:00|23930.41|23930.41|23929.8|23929.8|23930.41|23930.41|23929.71|23929.71|0
1641379210000|2022-01-05 10:40:10|23929.73|23929.73|23929.57|23929.57|23929.73|23929.73|23929.57|23929.57|0
1641379220000|2022-01-05 10:40:20|23929.55|23929.55|23929.23|23929.23|23929.55|23929.55|23929.23|23929.23|0
1641379230000|2022-01-05 10:40:30|23929.26|23929.26|23929.65|23929.65|23929.65|23929.65|23929.26|23929.26|0
1641379240000|2022-01-05 10:40:40|23929.82|23929.82|23929.6|23929.6|23929.82|23929.82|23929.6|23929.6|0
1641379250000|2022-01-05 10:40:50|23929.53|23929.53|23929.89|23929.89|23929.89|23929.89|23929.4|23929.4|0
1641379260000|2022-01-05 10:41:00|23929.84|23929.84|23929.72|23929.72|23929.84|23929.84|23929.44|23929.44|0
1641379270000|2022-01-05 10:41:10|23929.61|23929.61|23929.23|23929.23|23929.68|23929.68|23929.23|23929.23|0
1641379280000|2022-01-05 10:41:20|23929.36|23929.36|23930.02|23930.02|23930.02|23930.02|23929.36|23929.36|0
1641379290000|2022-01-05 10:41:30|23929.92|23929.92|23929.94|23929.94|23930.05|23930.05|23929.92|23929.92|0
1641379300000|2022-01-05 10:41:40|23930.05|23930.05|23930.14|23930.14|23930.55|23930.55|23930.02|23930.02|0
1641379310000|2022-01-05 10:41:50|23930.17|23930.17|23931.18|23931.18|23931.18|23931.18|23930.14|23930.14|0
1641379320000|2022-01-05 10:42:00|23931.15|23931.15|23931.5|23931.5|23931.53|23931.53|23931.07|23931.07|0
1641379330000|2022-01-05 10:42:10|23931.57|23931.57|23932|23932|23932|23932|23931.4|23931.4|0
1641379340000|2022-01-05 10:42:20|23932.07|23932.07|23932.27|23932.27|23932.27|23932.27|23932.07|23932.07|0
1641379350000|2022-01-05 10:42:30|23932.22|23932.22|23933.02|23933.02|23933.02|23933.02|23932.22|23932.22|0
1641379360000|2022-01-05 10:42:40|23933.07|23933.07|23933.14|23933.14|23933.24|23933.24|23932.97|23932.97|0
1641379370000|2022-01-05 10:42:50|23933.07|23933.07|23932.56|23932.56|23933.14|23933.14|23932.56|23932.56|0
1641379380000|2022-01-05 10:43:00|23932.66|23932.66|23932.14|23932.14|23932.66|23932.66|23932.04|23932.04|0
1641379390000|2022-01-05 10:43:10|23932.11|23932.11|23932.15|23932.15|23932.15|23932.15|23932.11|23932.11|0
1641379400000|2022-01-05 10:43:20|23932.21|23932.21|23931.41|23931.41|23932.21|23932.21|23931.41|23931.41|0
1641379410000|2022-01-05 10:43:30|23931.58|23931.58|23932.21|23932.21|23932.21|23932.21|23931.41|23931.41|0
1641379420000|2022-01-05 10:43:40|23932.32|23932.32|23932.72|23932.72|23932.72|23932.72|23932.32|23932.32|0
1641379430000|2022-01-05 10:43:50|23932.51|23932.51|23932.93|23932.93|23932.97|23932.97|23932.33|23932.33|0
1641379440000|2022-01-05 10:44:00|23932.88|23932.88|23933.12|23933.12|23933.22|23933.22|23932.79|23932.79|0
1641379450000|2022-01-05 10:44:10|23933.23|23933.23|23932.85|23932.85|23933.32|23933.32|23932.85|23932.85|0
1641379460000|2022-01-05 10:44:20|23932.65|23932.65|23932.84|23932.84|23932.91|23932.91|23932.65|23932.65|0
1641379470000|2022-01-05 10:44:30|23932.81|23932.81|23932.95|23932.95|23933.03|23933.03|23932.74|23932.74|0
1641379480000|2022-01-05 10:44:40|23932.87|23932.87|23932.55|23932.55|23932.87|23932.87|23932.55|23932.55|0
1641379490000|2022-01-05 10:44:50|23932.65|23932.65|23931.83|23931.83|23932.65|23932.65|23931.83|23931.83|0
1641379500000|2022-01-05 10:45:00|23931.77|23931.77|23932.44|23932.44|23932.5|23932.5|23931.77|23931.77|0
1641379510000|2022-01-05 10:45:10|23932.34|23932.34|23932.18|23932.18|23932.55|23932.55|23932.18|23932.18|0
1641379520000|2022-01-05 10:45:20|23932.24|23932.24|23932.32|23932.32|23932.32|23932.32|23932.12|23932.12|0
1641379530000|2022-01-05 10:45:30|23932.47|23932.47|23932|23932|23932.64|23932.64|23931.72|23931.72|0
1641379540000|2022-01-05 10:45:40|23932.08|23932.08|23932.18|23932.18|23932.35|23932.35|23932.08|23932.08|0
1641379550000|2022-01-05 10:45:50|23932.37|23932.37|23932.48|23932.48|23932.56|23932.56|23932.35|23932.35|0
1641379560000|2022-01-05 10:46:00|23932.58|23932.58|23933.23|23933.23|23933.23|23933.23|23932.38|23932.38|0
1641379570000|2022-01-05 10:46:10|23933.1|23933.1|23933.02|23933.02|23933.1|23933.1|23932.93|23932.93|0
1641379580000|2022-01-05 10:46:20|23933.11|23933.11|23933.41|23933.41|23933.41|23933.41|23933.05|23933.05|0
1641379590000|2022-01-05 10:46:30|23933.38|23933.38|23933.27|23933.27|23933.42|23933.42|23933.21|23933.21|0
1641379600000|2022-01-05 10:46:40|23933.34|23933.34|23932.63|23932.63|23933.34|23933.34|23932.59|23932.59|0
1641379610000|2022-01-05 10:46:50|23932.41|23932.41|23932.28|23932.28|23932.41|23932.41|23932.24|23932.24|0
1641379620000|2022-01-05 10:47:00|23932.35|23932.35|23932.44|23932.44|23932.51|23932.51|23932.35|23932.35|0
1641379630000|2022-01-05 10:47:10|23932.39|23932.39|23932.39|23932.39|23932.39|23932.39|23932.27|23932.27|0
1641379640000|2022-01-05 10:47:20|23932.29|23932.29|23932.19|23932.19|23932.38|23932.38|23932.19|23932.19|0
1641379650000|2022-01-05 10:47:30|23932.11|23932.11|23932.18|23932.18|23932.19|23932.19|23932.08|23932.08|0
1641379660000|2022-01-05 10:47:40|23932.2|23932.2|23932.14|23932.14|23932.27|23932.27|23932.14|23932.14|0
1641379670000|2022-01-05 10:47:50|23931.91|23931.91|23931.87|23931.87|23931.94|23931.94|23931.81|23931.81|0
1641379680000|2022-01-05 10:48:00|23931.89|23931.89|23931.52|23931.52|23931.91|23931.91|23931.52|23931.52|0
1641379690000|2022-01-05 10:48:10|23931.63|23931.63|23931.84|23931.84|23931.84|23931.84|23931.38|23931.38|0
1641379700000|2022-01-05 10:48:20|23931.74|23931.74|23932.03|23932.03|23932.03|23932.03|23931.56|23931.56|0
1641379710000|2022-01-05 10:48:30|23932.06|23932.06|23931.94|23931.94|23932.41|23932.41|23931.94|23931.94|0
1641379720000|2022-01-05 10:48:40|23931.93|23931.93|23932.09|23932.09|23932.09|23932.09|23931.86|23931.86|0
1641379730000|2022-01-05 10:48:50|23931.87|23931.87|23931.98|23931.98|23931.98|23931.98|23931.81|23931.81|0
1641379740000|2022-01-05 10:49:00|23931.89|23931.89|23932.31|23932.31|23932.47|23932.47|23931.89|23931.89|0
1641379750000|2022-01-05 10:49:10|23932.57|23932.57|23932.44|23932.44|23932.88|23932.88|23932.44|23932.44|0
1641379760000|2022-01-05 10:49:20|23932.4|23932.4|23932.28|23932.28|23932.61|23932.61|23932.28|23932.28|0
1641379770000|2022-01-05 10:49:30|23931.55|23931.55|23931.68|23931.68|23931.68|23931.68|23931.55|23931.55|0
1641379780000|2022-01-05 10:49:40|23931.52|23931.52|23931.58|23931.58|23931.58|23931.58|23931.52|23931.52|0
1641379790000|2022-01-05 10:49:50|23931.61|23931.61|23931.55|23931.55|23931.61|23931.61|23931.55|23931.55|0
1641379800000|2022-01-05 10:50:00|23931.51|23931.51|23931.88|23931.88|23931.89|23931.89|23931.43|23931.43|0
1641379810000|2022-01-05 10:50:10|23931.85|23931.85|23932.3|23932.3|23932.4|23932.4|23931.85|23931.85|0
1641379820000|2022-01-05 10:50:20|23932.29|23932.29|23932.37|23932.37|23932.41|23932.41|23932.18|23932.18|0
1641379830000|2022-01-05 10:50:30|23932.39|23932.39|23932.63|23932.63|23932.95|23932.95|23932.3|23932.3|0
1641379840000|2022-01-05 10:50:40|23932.51|23932.51|23931.8|23931.8|23932.55|23932.55|23931.7|23931.7|0
1641379850000|2022-01-05 10:50:50|23931.72|23931.72|23931.26|23931.26|23931.99|23931.99|23931.21|23931.21|0
1641379860000|2022-01-05 10:51:00|23931.34|23931.34|23931.71|23931.71|23931.71|23931.71|23931.27|23931.27|0
1641379870000|2022-01-05 10:51:10|23931.68|23931.68|23932.09|23932.09|23932.22|23932.22|23931.68|23931.68|0
1641379880000|2022-01-05 10:51:20|23932.15|23932.15|23932.31|23932.31|23932.46|23932.46|23932.14|23932.14|0
1641379890000|2022-01-05 10:51:30|23932.27|23932.27|23932.01|23932.01|23932.27|23932.27|23931.95|23931.95|0
1641379900000|2022-01-05 10:51:40|23932.26|23932.26|23931.58|23931.58|23932.31|23932.31|23931.58|23931.58|0
1641379910000|2022-01-05 10:51:50|23931.51|23931.51|23931.56|23931.56|23931.6|23931.6|23931.5|23931.5|0
1641379920000|2022-01-05 10:52:00|23931.66|23931.66|23931.5|23931.5|23931.72|23931.72|23931.5|23931.5|0
1641379930000|2022-01-05 10:52:10|23931.42|23931.42|23931.43|23931.43|23931.84|23931.84|23931.27|23931.27|0
1641379940000|2022-01-05 10:52:20|23931.29|23931.29|23931.26|23931.26|23931.29|23931.29|23931.08|23931.08|0
1641379950000|2022-01-05 10:52:30|23931.31|23931.31|23931.67|23931.67|23931.72|23931.72|23931.22|23931.22|0
1641379960000|2022-01-05 10:52:40|23931.62|23931.62|23931.64|23931.64|23932.23|23932.23|23931.62|23931.62|0
1641379970000|2022-01-05 10:52:50|23931.71|23931.71|23931.3|23931.3|23931.96|23931.96|23931.3|23931.3|0
1641379980000|2022-01-05 10:53:00|23931.36|23931.36|23931.62|23931.62|23931.91|23931.91|23931.36|23931.36|0
1641379990000|2022-01-05 10:53:10|23931.72|23931.72|23931.27|23931.27|23931.72|23931.72|23931.27|23931.27|0
1641380000000|2022-01-05 10:53:20|23931.23|23931.23|23931|23931|23931.23|23931.23|23930.95|23930.95|0
1641380010000|2022-01-05 10:53:30|23931.04|23931.04|23931.1|23931.1|23931.23|23931.23|23930.69|23930.69|0
1641380020000|2022-01-05 10:53:40|23930.92|23930.92|23930.29|23930.29|23930.92|23930.92|23930.29|23930.29|0
1641380030000|2022-01-05 10:53:50|23930.41|23930.41|23930.42|23930.42|23930.53|23930.53|23930.19|23930.19|0
1641380040000|2022-01-05 10:54:00|23930.45|23930.45|23930.31|23930.31|23930.53|23930.53|23930.13|23930.13|0
1641380050000|2022-01-05 10:54:10|23930.2|23930.2|23930.04|23930.04|23930.5|23930.5|23930.04|23930.04|0
1641380060000|2022-01-05 10:54:20|23930.01|23930.01|23929.85|23929.85|23930.05|23930.05|23929.85|23929.85|0
1641380070000|2022-01-05 10:54:30|23929.61|23929.61|23929.35|23929.35|23929.64|23929.64|23929.35|23929.35|0
1641380080000|2022-01-05 10:54:40|23929.28|23929.28|23929.04|23929.04|23929.43|23929.43|23929.04|23929.04|0
1641380090000|2022-01-05 10:54:50|23929.01|23929.01|23928.74|23928.74|23929.01|23929.01|23928.68|23928.68|0
1641380100000|2022-01-05 10:55:00|23928.56|23928.56|23928.74|23928.74|23928.74|23928.74|23928.56|23928.56|0
1641380110000|2022-01-05 10:55:10|23928.64|23928.64|23928.41|23928.41|23928.64|23928.64|23928.41|23928.41|0
1641380120000|2022-01-05 10:55:20|23928.44|23928.44|23927.88|23927.88|23928.46|23928.46|23927.86|23927.86|0
1641380130000|2022-01-05 10:55:30|23927.8|23927.8|23927.63|23927.63|23927.95|23927.95|23927.63|23927.63|0
1641380140000|2022-01-05 10:55:40|23927.57|23927.57|23927.76|23927.76|23927.76|23927.76|23927.51|23927.51|0
1641380150000|2022-01-05 10:55:50|23927.85|23927.85|23927.89|23927.89|23928.03|23928.03|23927.85|23927.85|0
1641380160000|2022-01-05 10:56:00|23927.9|23927.9|23928.01|23928.01|23928.41|23928.41|23927.81|23927.81|0
1641380170000|2022-01-05 10:56:10|23927.98|23927.98|23927.75|23927.75|23928.01|23928.01|23927.71|23927.71|0
1641380180000|2022-01-05 10:56:20|23927.53|23927.53|23927.36|23927.36|23927.53|23927.53|23927.36|23927.36|0
1641380190000|2022-01-05 10:56:30|23927.3|23927.3|23928.08|23928.08|23928.08|23928.08|23927.3|23927.3|0
1641380200000|2022-01-05 10:56:40|23928.18|23928.18|23928.32|23928.32|23928.32|23928.32|23928.09|23928.09|0
1641380210000|2022-01-05 10:56:50|23928.38|23928.38|23928.13|23928.13|23928.57|23928.57|23928.13|23928.13|0
1641380220000|2022-01-05 10:57:00|23928.05|23928.05|23928.69|23928.69|23929.24|23929.24|23927.94|23927.94|0
1641380230000|2022-01-05 10:57:10|23928.68|23928.68|23928.66|23928.66|23928.68|23928.68|23928.57|23928.57|0
1641380240000|2022-01-05 10:57:20|23928.65|23928.65|23928.79|23928.79|23928.79|23928.79|23928.63|23928.63|0
1641380250000|2022-01-05 10:57:30|23928.82|23928.82|23928.65|23928.65|23928.84|23928.84|23928.65|23928.65|0
1641380260000|2022-01-05 10:57:40|23928.61|23928.61|23928.5|23928.5|23928.61|23928.61|23928.4|23928.4|0
1641380270000|2022-01-05 10:57:50|23928.55|23928.55|23928.55|23928.55|23928.63|23928.63|23928.55|23928.55|0
1641380280000|2022-01-05 10:58:00|23928.57|23928.57|23929.3|23929.3|23929.34|23929.34|23928.57|23928.57|0
1641380290000|2022-01-05 10:58:10|23929.55|23929.55|23929.18|23929.18|23929.55|23929.55|23929.18|23929.18|0
1641380300000|2022-01-05 10:58:20|23929.12|23929.12|23928.78|23928.78|23929.12|23929.12|23928.68|23928.68|0
1641380310000|2022-01-05 10:58:30|23928.9|23928.9|23928.69|23928.69|23928.9|23928.9|23928.67|23928.67|0
1641380320000|2022-01-05 10:58:40|23928.65|23928.65|23928.68|23928.68|23928.7|23928.7|23928.59|23928.59|0
1641380330000|2022-01-05 10:58:50|23928.75|23928.75|23927.17|23927.17|23928.75|23928.75|23927.17|23927.17|0
1641380340000|2022-01-05 10:59:00|23927.24|23927.24|23927.31|23927.31|23927.38|23927.38|23927.05|23927.05|0
1641380350000|2022-01-05 10:59:10|23927.22|23927.22|23927.01|23927.01|23927.22|23927.22|23927|23927|0
1641380360000|2022-01-05 10:59:20|23926.91|23926.91|23926.42|23926.42|23926.91|23926.91|23926.34|23926.34|0
1641380370000|2022-01-05 10:59:30|23926.39|23926.39|23926.08|23926.08|23926.39|23926.39|23926.05|23926.05|0
1641380380000|2022-01-05 10:59:40|23926.03|23926.03|23925.62|23925.62|23926.03|23926.03|23925.42|23925.42|0
1641380390000|2022-01-05 10:59:50|23925.56|23925.56|23925.25|23925.25|23925.68|23925.68|23925.13|23925.13|0
1641380400000|2022-01-05 11:00:00|23925.13|23925.13|23924.79|23924.79|23925.41|23925.41|23924.79|23924.79|0
1641380410000|2022-01-05 11:00:10|23924.85|23924.85|23924.38|23924.38|23924.85|23924.85|23924.38|23924.38|0
1641380420000|2022-01-05 11:00:20|23924.49|23924.49|23924.46|23924.46|23924.52|23924.52|23924.39|23924.39|0
1641380430000|2022-01-05 11:00:30|23924.56|23924.56|23924.69|23924.69|23924.69|23924.69|23924.56|23924.56|0
1641380440000|2022-01-05 11:00:40|23924.62|23924.62|23924.26|23924.26|23924.63|23924.63|23924.26|23924.26|0
1641380450000|2022-01-05 11:00:50|23924.19|23924.19|23924.53|23924.53|23924.53|23924.53|23924.19|23924.19|0
1641380460000|2022-01-05 11:01:00|23924.58|23924.58|23924.17|23924.17|23924.58|23924.58|23924.17|23924.17|0
1641380470000|2022-01-05 11:01:10|23924.05|23924.05|23924.3|23924.3|23924.31|23924.31|23924.05|23924.05|0
1641380480000|2022-01-05 11:01:20|23924.28|23924.28|23923.94|23923.94|23924.54|23924.54|23923.79|23923.79|0
1641380490000|2022-01-05 11:01:30|23923.86|23923.86|23923.49|23923.49|23923.86|23923.86|23923.49|23923.49|0
1641380500000|2022-01-05 11:01:40|23923.54|23923.54|23923.31|23923.31|23923.69|23923.69|23923.31|23923.31|0
1641380510000|2022-01-05 11:01:50|23923.38|23923.38|23922.95|23922.95|23923.39|23923.39|23922.95|23922.95|0
1641380520000|2022-01-05 11:02:00|23922.9|23922.9|23923.09|23923.09|23923.21|23923.21|23922.88|23922.88|0
1641380530000|2022-01-05 11:02:10|23923.03|23923.03|23922.66|23922.66|23923.03|23923.03|23922.66|23922.66|0
1641380540000|2022-01-05 11:02:20|23922.7|23922.7|23922.19|23922.19|23922.77|23922.77|23922.15|23922.15|0
1641380550000|2022-01-05 11:02:30|23922.2|23922.2|23921.85|23921.85|23922.2|23922.2|23921.85|23921.85|0
1641380560000|2022-01-05 11:02:40|23921.63|23921.63|23921.1|23921.1|23921.63|23921.63|23921.1|23921.1|0
1641380570000|2022-01-05 11:02:50|23921.15|23921.15|23920.98|23920.98|23921.34|23921.34|23920.98|23920.98|0
1641380580000|2022-01-05 11:03:00|23920.93|23920.93|23919.89|23919.89|23921.09|23921.09|23919.89|23919.89|0
1641380590000|2022-01-05 11:03:10|23919.95|23919.95|23920.03|23920.03|23920.09|23920.09|23919.54|23919.54|0
1641380600000|2022-01-05 11:03:20|23920.1|23920.1|23920.52|23920.52|23920.65|23920.65|23920.03|23920.03|0
1641380610000|2022-01-05 11:03:30|23920.59|23920.59|23920.45|23920.45|23921.05|23921.05|23920.45|23920.45|0
1641380620000|2022-01-05 11:03:40|23920.5|23920.5|23919.11|23919.11|23920.5|23920.5|23919.06|23919.06|0
1641380630000|2022-01-05 11:03:50|23919.04|23919.04|23918.42|23918.42|23919.11|23919.11|23918.42|23918.42|0
1641380640000|2022-01-05 11:04:00|23918.05|23918.05|23916.97|23916.97|23918.05|23918.05|23916.83|23916.83|0
1641380650000|2022-01-05 11:04:10|23917.06|23917.06|23916.91|23916.91|23917.21|23917.21|23916.91|23916.91|0
1641380660000|2022-01-05 11:04:20|23916.74|23916.74|23916.78|23916.78|23916.84|23916.84|23916.71|23916.71|0
1641380670000|2022-01-05 11:04:30|23916.59|23916.59|23916.39|23916.39|23916.87|23916.87|23916.39|23916.39|0
1641380690000|2022-01-05 11:04:50|23916.36|23916.36|23916.44|23916.44|23916.66|23916.66|23916.36|23916.36|0
1641380700000|2022-01-05 11:05:00|23916.33|23916.33|23915.63|23915.63|23916.33|23916.33|23915.34|23915.34|0
1641380710000|2022-01-05 11:05:10|23915.55|23915.55|23914.57|23914.57|23915.55|23915.55|23914.57|23914.57|0
1641380720000|2022-01-05 11:05:20|23914.43|23914.43|23914.83|23914.83|23914.92|23914.92|23914.4|23914.4|0
1641380730000|2022-01-05 11:05:30|23914.75|23914.75|23914.58|23914.58|23914.93|23914.93|23914.58|23914.58|0
1641380740000|2022-01-05 11:05:40|23914.5|23914.5|23914.24|23914.24|23914.5|23914.5|23914.11|23914.11|0
1641380750000|2022-01-05 11:05:50|23914.17|23914.17|23913.85|23913.85|23914.17|23914.17|23913.82|23913.82|0
1641380760000|2022-01-05 11:06:00|23913.78|23913.78|23909.87|23909.87|23913.78|23913.78|23909.87|23909.87|0
1641380770000|2022-01-05 11:06:10|23909.67|23909.67|23907.3|23907.3|23909.67|23909.67|23907.3|23907.3|0
1641380780000|2022-01-05 11:06:20|23907.23|23907.23|23906.67|23906.67|23907.23|23907.23|23906.67|23906.67|0
1641380790000|2022-01-05 11:06:30|23906.55|23906.55|23905.97|23905.97|23906.55|23906.55|23905.97|23905.97|0
1641380800000|2022-01-05 11:06:40|23905.91|23905.91|23905.78|23905.78|23905.91|23905.91|23905.78|23905.78|0
1641380810000|2022-01-05 11:06:50|23905.83|23905.83|23905.59|23905.59|23905.86|23905.86|23905.35|23905.35|0
1641380820000|2022-01-05 11:07:00|23905.7|23905.7|23905.37|23905.37|23905.7|23905.7|23905.27|23905.27|0
1641380830000|2022-01-05 11:07:10|23905.45|23905.45|23905.78|23905.78|23905.83|23905.83|23905.38|23905.38|0
1641380840000|2022-01-05 11:07:20|23905.83|23905.83|23905.33|23905.33|23905.83|23905.83|23905.33|23905.33|0
1641380850000|2022-01-05 11:07:30|23905.25|23905.25|23905.33|23905.33|23905.73|23905.73|23905.13|23905.13|0
1641380860000|2022-01-05 11:07:40|23905.38|23905.38|23904.63|23904.63|23905.42|23905.42|23904.56|23904.56|0
1641380870000|2022-01-05 11:07:50|23904.56|23904.56|23904.41|23904.41|23904.56|23904.56|23904.35|23904.35|0
1641380880000|2022-01-05 11:08:00|23904.33|23904.33|23903.84|23903.84|23904.4|23904.4|23903.84|23903.84|0
1641380890000|2022-01-05 11:08:10|23903.88|23903.88|23904.4|23904.4|23904.49|23904.49|23903.88|23903.88|0
1641380900000|2022-01-05 11:08:20|23904.32|23904.32|23904|23904|23904.32|23904.32|23904|23904|0
1641380910000|2022-01-05 11:08:30|23903.93|23903.93|23903.95|23903.95|23903.95|23903.95|23903.68|23903.68|0
1641380920000|2022-01-05 11:08:40|23903.87|23903.87|23904.25|23904.25|23904.31|23904.31|23903.78|23903.78|0
1641380930000|2022-01-05 11:08:50|23904.44|23904.44|23904.23|23904.23|23904.44|23904.44|23904.17|23904.17|0
1641380940000|2022-01-05 11:09:00|23904.18|23904.18|23903.58|23903.58|23904.26|23904.26|23903.58|23903.58|0
1641380950000|2022-01-05 11:09:10|23903.6|23903.6|23903.32|23903.32|23903.6|23903.6|23903.14|23903.14|0
1641380960000|2022-01-05 11:09:20|23903.17|23903.17|23903.58|23903.58|23903.58|23903.58|23903.12|23903.12|0
1641380970000|2022-01-05 11:09:30|23903.62|23903.62|23903.32|23903.32|23903.75|23903.75|23903.27|23903.27|0
1641380980000|2022-01-05 11:09:40|23903.26|23903.26|23903.59|23903.59|23903.59|23903.59|23903.08|23903.08|0
1641380990000|2022-01-05 11:09:50|23903.76|23903.76|23903.51|23903.51|23903.85|23903.85|23903.51|23903.51|0
1641381000000|2022-01-05 11:10:00|23903.55|23903.55|23903.02|23903.02|23903.55|23903.55|23902.81|23902.81|0
1641381010000|2022-01-05 11:10:10|23903.2|23903.2|23903.46|23903.46|23903.49|23903.49|23903.14|23903.14|0
1641381020000|2022-01-05 11:10:20|23903.4|23903.4|23903|23903|23903.58|23903.58|23902.94|23902.94|0
1641381030000|2022-01-05 11:10:30|23903.06|23903.06|23902.91|23902.91|23903.06|23903.06|23902.53|23902.53|0
1641381040000|2022-01-05 11:10:40|23902.98|23902.98|23902.93|23902.93|23903.02|23903.02|23902.77|23902.77|0
1641381050000|2022-01-05 11:10:50|23902.99|23902.99|23901.87|23901.87|23902.99|23902.99|23901.87|23901.87|0
1641381060000|2022-01-05 11:11:00|23901.94|23901.94|23902.48|23902.48|23902.94|23902.94|23901.94|23901.94|0
1641381070000|2022-01-05 11:11:10|23902.41|23902.41|23902.09|23902.09|23902.62|23902.62|23902.05|23902.05|0
1641381080000|2022-01-05 11:11:20|23901.84|23901.84|23902.6|23902.6|23902.6|23902.6|23901.84|23901.84|0
1641381090000|2022-01-05 11:11:30|23902.74|23902.74|23902.88|23902.88|23902.88|23902.88|23902.74|23902.74|0
1641381100000|2022-01-05 11:11:40|23903.06|23903.06|23903.46|23903.46|23903.49|23903.49|23903.06|23903.06|0
1641381110000|2022-01-05 11:11:50|23903.66|23903.66|23903.6|23903.6|23903.75|23903.75|23903.26|23903.26|0
1641381120000|2022-01-05 11:12:00|23903.81|23903.81|23903.81|23903.81|23904.01|23904.01|23903.58|23903.58|0
1641381130000|2022-01-05 11:12:10|23903.69|23903.69|23903.8|23903.8|23903.8|23903.8|23903.45|23903.45|0
1641381140000|2022-01-05 11:12:20|23903.87|23903.87|23903.9|23903.9|23903.93|23903.93|23903.78|23903.78|0
1641381150000|2022-01-05 11:12:30|23903.98|23903.98|23904.3|23904.3|23904.52|23904.52|23903.98|23903.98|0
1641381160000|2022-01-05 11:12:40|23904.24|23904.24|23904.67|23904.67|23904.7|23904.7|23904.24|23904.24|0
1641381170000|2022-01-05 11:12:50|23904.53|23904.53|23904.47|23904.47|23904.53|23904.53|23904.22|23904.22|0
1641381180000|2022-01-05 11:13:00|23904.4|23904.4|23903.43|23903.43|23904.4|23904.4|23903.38|23903.38|0
1641381190000|2022-01-05 11:13:10|23903.3|23903.3|23903.58|23903.58|23903.58|23903.58|23903.3|23903.3|0
1641381200000|2022-01-05 11:13:20|23903.64|23903.64|23903.73|23903.73|23903.86|23903.86|23903.54|23903.54|0
1641381210000|2022-01-05 11:13:30|23903.64|23903.64|23903.25|23903.25|23903.64|23903.64|23903.25|23903.25|0
1641381220000|2022-01-05 11:13:40|23903.38|23903.38|23903.18|23903.18|23903.43|23903.43|23903.12|23903.12|0
1641381230000|2022-01-05 11:13:50|23903.25|23903.25|23903.12|23903.12|23903.59|23903.59|23902.85|23902.85|0
1641381240000|2022-01-05 11:14:00|23903.18|23903.18|23902.92|23902.92|23903.18|23903.18|23902.92|23902.92|0
1641381250000|2022-01-05 11:14:10|23903.04|23903.04|23902.73|23902.73|23903.22|23903.22|23902.73|23902.73|0
1641381260000|2022-01-05 11:14:20|23902.55|23902.55|23902.07|23902.07|23902.87|23902.87|23901.97|23901.97|0
1641381270000|2022-01-05 11:14:30|23901.92|23901.92|23901.44|23901.44|23901.92|23901.92|23901.44|23901.44|0
1641381280000|2022-01-05 11:14:40|23901.38|23901.38|23901.75|23901.75|23901.75|23901.75|23901.25|23901.25|0
1641381290000|2022-01-05 11:14:50|23901.79|23901.79|23901.76|23901.76|23901.79|23901.79|23901.69|23901.69|0
1641381300000|2022-01-05 11:15:00|23901.67|23901.67|23901.5|23901.5|23901.82|23901.82|23901.5|23901.5|0
1641381310000|2022-01-05 11:15:10|23901.34|23901.34|23901.11|23901.11|23901.34|23901.34|23900.98|23900.98|0
1641381320000|2022-01-05 11:15:20|23901.04|23901.04|23900.85|23900.85|23901.04|23901.04|23900.77|23900.77|0
1641381330000|2022-01-05 11:15:30|23900.74|23900.74|23900.96|23900.96|23900.99|23900.99|23900.74|23900.74|0
1641381340000|2022-01-05 11:15:40|23901.05|23901.05|23901.27|23901.27|23901.6|23901.6|23901.05|23901.05|0
1641381350000|2022-01-05 11:15:50|23901.14|23901.14|23901.24|23901.24|23901.27|23901.27|23901.08|23901.08|0
1641381360000|2022-01-05 11:16:00|23901.31|23901.31|23901.2|23901.2|23901.31|23901.31|23901.16|23901.16|0
1641381370000|2022-01-05 11:16:10|23901.08|23901.08|23899.8|23899.8|23901.08|23901.08|23899.8|23899.8|0
1641381380000|2022-01-05 11:16:20|23899.78|23899.78|23899.89|23899.89|23899.91|23899.91|23899.78|23899.78|0
1641381390000|2022-01-05 11:16:30|23899.85|23899.85|23899.77|23899.77|23899.97|23899.97|23899.62|23899.62|0
1641381400000|2022-01-05 11:16:40|23899.72|23899.72|23899.64|23899.64|23899.78|23899.78|23899.58|23899.58|0
1641381410000|2022-01-05 11:16:50|23899.56|23899.56|23900.8|23900.8|23900.8|23900.8|23899.56|23899.56|0
1641381420000|2022-01-05 11:17:00|23901.02|23901.02|23901.53|23901.53|23901.53|23901.53|23901.02|23901.02|0
1641381430000|2022-01-05 11:17:10|23901.64|23901.64|23901.81|23901.81|23901.95|23901.95|23901.64|23901.64|0
1641381440000|2022-01-05 11:17:20|23901.9|23901.9|23901.77|23901.77|23901.95|23901.95|23901.77|23901.77|0
1641381450000|2022-01-05 11:17:30|23901.81|23901.81|23901.48|23901.48|23901.81|23901.81|23901.48|23901.48|0
1641381460000|2022-01-05 11:17:40|23901.54|23901.54|23901.95|23901.95|23901.95|23901.95|23901.47|23901.47|0
1641381470000|2022-01-05 11:17:50|23901.88|23901.88|23902.02|23902.02|23902.26|23902.26|23901.88|23901.88|0
1641381480000|2022-01-05 11:18:00|23901.99|23901.99|23902.29|23902.29|23902.35|23902.35|23901.96|23901.96|0
1641381490000|2022-01-05 11:18:10|23902.36|23902.36|23902.61|23902.61|23902.61|23902.61|23902.26|23902.26|0
1641381500000|2022-01-05 11:18:20|23902.54|23902.54|23902.95|23902.95|23902.95|23902.95|23902.42|23902.42|0
1641381510000|2022-01-05 11:18:30|23903.03|23903.03|23903.3|23903.3|23903.3|23903.3|23903.03|23903.03|0
1641381520000|2022-01-05 11:18:40|23903.23|23903.23|23903.7|23903.7|23903.7|23903.7|23903.23|23903.23|0
1641381530000|2022-01-05 11:18:50|23903.61|23903.61|23904.8|23904.8|23904.8|23904.8|23903.56|23903.56|0
1641381540000|2022-01-05 11:19:00|23904.97|23904.97|23904.84|23904.84|23905.13|23905.13|23904.7|23904.7|0
1641381550000|2022-01-05 11:19:10|23904.89|23904.89|23904.82|23904.82|23904.94|23904.94|23904.78|23904.78|0
1641381560000|2022-01-05 11:19:20|23904.89|23904.89|23905.08|23905.08|23905.28|23905.28|23904.89|23904.89|0
1641381570000|2022-01-05 11:19:30|23905.1|23905.1|23904.74|23904.74|23905.1|23905.1|23904.61|23904.61|0
1641381580000|2022-01-05 11:19:40|23904.88|23904.88|23904.74|23904.74|23904.88|23904.88|23904.74|23904.74|0
1641381590000|2022-01-05 11:19:50|23904.69|23904.69|23904.77|23904.77|23905.12|23905.12|23904.57|23904.57|0
1641381600000|2022-01-05 11:20:00|23904.74|23904.74|23905.05|23905.05|23905.13|23905.13|23904.58|23904.58|0
1641381610000|2022-01-05 11:20:10|23905.1|23905.1|23904.81|23904.81|23905.1|23905.1|23904.72|23904.72|0
1641381620000|2022-01-05 11:20:20|23904.74|23904.74|23904.65|23904.65|23904.74|23904.74|23904.34|23904.34|0
1641381630000|2022-01-05 11:20:30|23904.73|23904.73|23904.91|23904.91|23905.01|23905.01|23904.65|23904.65|0
1641381640000|2022-01-05 11:20:40|23904.94|23904.94|23905.39|23905.39|23905.39|23905.39|23904.94|23904.94|0
1641381650000|2022-01-05 11:20:50|23905.47|23905.47|23905.2|23905.2|23905.52|23905.52|23905.2|23905.2|0
1641381660000|2022-01-05 11:21:00|23905.17|23905.17|23905.42|23905.42|23905.42|23905.42|23905.17|23905.17|0
1641381670000|2022-01-05 11:21:10|23905.4|23905.4|23905.45|23905.45|23905.45|23905.45|23905.1|23905.1|0
1641381680000|2022-01-05 11:21:20|23905.67|23905.67|23905.69|23905.69|23905.82|23905.82|23905.5|23905.5|0
1641381690000|2022-01-05 11:21:30|23905.55|23905.55|23905.69|23905.69|23905.8|23905.8|23905.55|23905.55|0
1641381700000|2022-01-05 11:21:40|23905.68|23905.68|23906.01|23906.01|23906.01|23906.01|23905.61|23905.61|0
1641381710000|2022-01-05 11:21:50|23905.97|23905.97|23905.94|23905.94|23906.07|23906.07|23905.87|23905.87|0
1641381720000|2022-01-05 11:22:00|23906.06|23906.06|23905.97|23905.97|23906.22|23906.22|23905.92|23905.92|0
1641381730000|2022-01-05 11:22:10|23906|23906|23905.79|23905.79|23906|23906|23905.79|23905.79|0
1641381740000|2022-01-05 11:22:20|23905.99|23905.99|23905.68|23905.68|23905.99|23905.99|23905.68|23905.68|0
1641381750000|2022-01-05 11:22:30|23905.76|23905.76|23906.39|23906.39|23906.45|23906.45|23905.76|23905.76|0
1641381760000|2022-01-05 11:22:40|23906.25|23906.25|23906.13|23906.13|23906.25|23906.25|23906.13|23906.13|0
1641381770000|2022-01-05 11:22:50|23906.34|23906.34|23906.33|23906.33|23906.7|23906.7|23906.33|23906.33|0
1641381780000|2022-01-05 11:23:00|23906.24|23906.24|23906.13|23906.13|23906.4|23906.4|23906.13|23906.13|0
1641381790000|2022-01-05 11:23:10|23905.64|23905.64|23905.18|23905.18|23905.64|23905.64|23905.14|23905.14|0
1641381800000|2022-01-05 11:23:20|23905.19|23905.19|23905.05|23905.05|23905.19|23905.19|23904.93|23904.93|0
1641381810000|2022-01-05 11:23:30|23904.99|23904.99|23905.25|23905.25|23905.25|23905.25|23904.75|23904.75|0
1641381820000|2022-01-05 11:23:40|23905.44|23905.44|23905.44|23905.44|23905.49|23905.49|23905.44|23905.44|0
1641381830000|2022-01-05 11:23:50|23905.41|23905.41|23904.82|23904.82|23905.41|23905.41|23904.73|23904.73|0
1641381840000|2022-01-05 11:24:00|23904.77|23904.77|23904.98|23904.98|23904.98|23904.98|23904.73|23904.73|0
1641381850000|2022-01-05 11:24:10|23904.73|23904.73|23904.44|23904.44|23904.73|23904.73|23904.44|23904.44|0
1641381860000|2022-01-05 11:24:20|23904.18|23904.18|23904.25|23904.25|23904.25|23904.25|23904.15|23904.15|0
1641381870000|2022-01-05 11:24:30|23904.34|23904.34|23904.34|23904.34|23904.34|23904.34|23904.34|23904.34|0
1641381880000|2022-01-05 11:24:40|23904.41|23904.41|23904.11|23904.11|23904.41|23904.41|23904.11|23904.11|0
1641381890000|2022-01-05 11:24:50|23904.04|23904.04|23903.82|23903.82|23904.14|23904.14|23903.82|23903.82|0
1641381900000|2022-01-05 11:25:00|23903.88|23903.88|23902.38|23902.38|23903.96|23903.96|23902.38|23902.38|0
1641381910000|2022-01-05 11:25:10|23902.35|23902.35|23902.36|23902.36|23902.43|23902.43|23902.11|23902.11|0
1641381920000|2022-01-05 11:25:20|23902.39|23902.39|23902.58|23902.58|23902.61|23902.61|23902.39|23902.39|0
1641381930000|2022-01-05 11:25:30|23902.69|23902.69|23902.46|23902.46|23902.69|23902.69|23902.38|23902.38|0
1641381940000|2022-01-05 11:25:40|23902.4|23902.4|23902.13|23902.13|23902.4|23902.4|23902.09|23902.09|0
1641381950000|2022-01-05 11:25:50|23902.06|23902.06|23901.82|23901.82|23902.06|23902.06|23901.82|23901.82|0
1641381960000|2022-01-05 11:26:00|23901.84|23901.84|23901.66|23901.66|23901.86|23901.86|23901.52|23901.52|0
1641381970000|2022-01-05 11:26:10|23901.59|23901.59|23901.27|23901.27|23901.66|23901.66|23900.99|23900.99|0
1641381980000|2022-01-05 11:26:20|23901.29|23901.29|23901.44|23901.44|23901.44|23901.44|23901.26|23901.26|0
1641381990000|2022-01-05 11:26:30|23901.3|23901.3|23901.31|23901.31|23901.38|23901.38|23901.05|23901.05|0
1641382000000|2022-01-05 11:26:40|23901.2|23901.2|23901.11|23901.11|23901.26|23901.26|23901.11|23901.11|0
1641382010000|2022-01-05 11:26:50|23901.03|23901.03|23900.67|23900.67|23901.08|23901.08|23900.67|23900.67|0
1641382020000|2022-01-05 11:27:00|23900.64|23900.64|23900.19|23900.19|23900.64|23900.64|23899.77|23899.77|0
1641382030000|2022-01-05 11:27:10|23900.13|23900.13|23900.01|23900.01|23900.2|23900.2|23900.01|23900.01|0
1641382040000|2022-01-05 11:27:20|23900.06|23900.06|23900.12|23900.12|23900.19|23900.19|23899.96|23899.96|0
1641382050000|2022-01-05 11:27:30|23900.02|23900.02|23900.08|23900.08|23900.3|23900.3|23899.97|23899.97|0
1641382060000|2022-01-05 11:27:40|23899.83|23899.83|23900.01|23900.01|23900.01|23900.01|23899.83|23899.83|0
1641382070000|2022-01-05 11:27:50|23899.97|23899.97|23899.93|23899.93|23900|23900|23899.92|23899.92|0
1641382080000|2022-01-05 11:28:00|23900.04|23900.04|23899.94|23899.94|23900.07|23900.07|23899.86|23899.86|0
1641382090000|2022-01-05 11:28:10|23900.09|23900.09|23899.75|23899.75|23900.09|23900.09|23899.75|23899.75|0
1641382100000|2022-01-05 11:28:20|23899.81|23899.81|23899.86|23899.86|23899.94|23899.94|23899.73|23899.73|0
1641382110000|2022-01-05 11:28:30|23899.99|23899.99|23899.79|23899.79|23900.12|23900.12|23899.7|23899.7|0
1641382120000|2022-01-05 11:28:40|23899.9|23899.9|23900.22|23900.22|23900.55|23900.55|23899.9|23899.9|0
1641382130000|2022-01-05 11:28:50|23900.35|23900.35|23899.54|23899.54|23900.35|23900.35|23899.22|23899.22|0
1641382140000|2022-01-05 11:29:00|23899.72|23899.72|23899.37|23899.37|23899.77|23899.77|23899.28|23899.28|0
1641382150000|2022-01-05 11:29:10|23899.41|23899.41|23899.3|23899.3|23899.41|23899.41|23899.3|23899.3|0
1641382160000|2022-01-05 11:29:20|23899.44|23899.44|23898.95|23898.95|23899.44|23899.44|23898.95|23898.95|0
1641382170000|2022-01-05 11:29:30|23899.15|23899.15|23899.72|23899.72|23899.72|23899.72|23899.15|23899.15|0
1641382180000|2022-01-05 11:29:40|23899.51|23899.51|23899.23|23899.23|23899.51|23899.51|23899.23|23899.23|0
1641382190000|2022-01-05 11:29:50|23899.17|23899.17|23898.01|23898.01|23899.17|23899.17|23897.9|23897.9|0
1641382200000|2022-01-05 11:30:00|23897.97|23897.97|23896.06|23896.06|23898.03|23898.03|23896.05|23896.05|0
1641382210000|2022-01-05 11:30:10|23896.28|23896.28|23896.97|23896.97|23896.97|23896.97|23896.28|23896.28|0
1641382220000|2022-01-05 11:30:20|23897.03|23897.03|23896.7|23896.7|23897.13|23897.13|23896.7|23896.7|0
1641382230000|2022-01-05 11:30:30|23896.79|23896.79|23896.36|23896.36|23896.79|23896.79|23896.36|23896.36|0
1641382240000|2022-01-05 11:30:40|23896.44|23896.44|23896.85|23896.85|23896.85|23896.85|23896.44|23896.44|0
1641382250000|2022-01-05 11:30:50|23897.08|23897.08|23897.15|23897.15|23897.39|23897.39|23897.07|23897.07|0
1641382260000|2022-01-05 11:31:00|23897.11|23897.11|23897.23|23897.23|23897.32|23897.32|23896.94|23896.94|0
1641382270000|2022-01-05 11:31:10|23897.33|23897.33|23897.53|23897.53|23897.61|23897.61|23897.14|23897.14|0
1641382280000|2022-01-05 11:31:20|23897.62|23897.62|23897.55|23897.55|23897.62|23897.62|23897.39|23897.39|0
1641382290000|2022-01-05 11:31:30|23897.52|23897.52|23897.76|23897.76|23897.76|23897.76|23897.52|23897.52|0
1641382300000|2022-01-05 11:31:40|23897.64|23897.64|23897.34|23897.34|23897.64|23897.64|23897.22|23897.22|0
1641382310000|2022-01-05 11:31:50|23897.39|23897.39|23897.21|23897.21|23897.5|23897.5|23897.03|23897.03|0
1641382320000|2022-01-05 11:32:00|23897.14|23897.14|23897.16|23897.16|23897.16|23897.16|23896.96|23896.96|0
1641382330000|2022-01-05 11:32:10|23897.29|23897.29|23897|23897|23897.34|23897.34|23897|23897|0
1641382340000|2022-01-05 11:32:20|23897.06|23897.06|23897.63|23897.63|23897.63|23897.63|23897.06|23897.06|0
1641382350000|2022-01-05 11:32:30|23897.67|23897.67|23897.57|23897.57|23897.83|23897.83|23897.57|23897.57|0
1641382360000|2022-01-05 11:32:40|23897.66|23897.66|23897.65|23897.65|23897.73|23897.73|23897.58|23897.58|0
1641382370000|2022-01-05 11:32:50|23897.96|23897.96|23898.11|23898.11|23898.21|23898.21|23897.96|23897.96|0
1641382380000|2022-01-05 11:33:00|23897.75|23897.75|23897.48|23897.48|23897.75|23897.75|23897.16|23897.16|0
1641382390000|2022-01-05 11:33:10|23897.51|23897.51|23897.13|23897.13|23897.51|23897.51|23897.13|23897.13|0
1641382400000|2022-01-05 11:33:20|23897.16|23897.16|23897.26|23897.26|23897.32|23897.32|23897.16|23897.16|0
1641382410000|2022-01-05 11:33:30|23897.23|23897.23|23897.47|23897.47|23897.52|23897.52|23897.23|23897.23|0
1641382420000|2022-01-05 11:33:40|23897.41|23897.41|23897.17|23897.17|23897.41|23897.41|23897.17|23897.17|0
1641382430000|2022-01-05 11:33:50|23897.11|23897.11|23897.57|23897.57|23897.64|23897.64|23897.05|23897.05|0
1641382440000|2022-01-05 11:34:00|23897.69|23897.69|23897.56|23897.56|23897.69|23897.69|23897.49|23897.49|0
1641382450000|2022-01-05 11:34:10|23897.74|23897.74|23897.8|23897.8|23897.92|23897.92|23897.74|23897.74|0
1641382460000|2022-01-05 11:34:20|23897.76|23897.76|23897.96|23897.96|23898.01|23898.01|23897.76|23897.76|0
1641382470000|2022-01-05 11:34:30|23897.88|23897.88|23897.71|23897.71|23897.88|23897.88|23897.71|23897.71|0
1641382480000|2022-01-05 11:34:40|23897.77|23897.77|23897.62|23897.62|23897.77|23897.77|23897.59|23897.59|0
1641382490000|2022-01-05 11:34:50|23897.74|23897.74|23897.41|23897.41|23897.74|23897.74|23897.3|23897.3|0
1641382500000|2022-01-05 11:35:00|23897.54|23897.54|23897.1|23897.1|23897.66|23897.66|23897.1|23897.1|0
1641382510000|2022-01-05 11:35:10|23897.23|23897.23|23897.02|23897.02|23897.23|23897.23|23897.02|23897.02|0
1641382520000|2022-01-05 11:35:20|23897.13|23897.13|23896.91|23896.91|23897.13|23897.13|23896.91|23896.91|0
1641382530000|2022-01-05 11:35:30|23896.85|23896.85|23896.99|23896.99|23897.03|23897.03|23896.85|23896.85|0
1641382540000|2022-01-05 11:35:40|23896.92|23896.92|23897.24|23897.24|23897.24|23897.24|23896.92|23896.92|0
1641382550000|2022-01-05 11:35:50|23897.57|23897.57|23897.64|23897.64|23897.7|23897.7|23897.51|23897.51|0
1641382560000|2022-01-05 11:36:00|23897.5|23897.5|23897.25|23897.25|23897.5|23897.5|23897.22|23897.22|0
1641382570000|2022-01-05 11:36:10|23897.22|23897.22|23896.92|23896.92|23897.22|23897.22|23896.92|23896.92|0
1641382580000|2022-01-05 11:36:20|23896.89|23896.89|23896.73|23896.73|23897.07|23897.07|23896.73|23896.73|0
1641382590000|2022-01-05 11:36:30|23896.64|23896.64|23896.69|23896.69|23897.01|23897.01|23896.53|23896.53|0
1641382600000|2022-01-05 11:36:40|23896.51|23896.51|23896.63|23896.63|23896.63|23896.63|23896.27|23896.27|0
1641382610000|2022-01-05 11:36:50|23896.54|23896.54|23897.44|23897.44|23897.54|23897.54|23896.54|23896.54|0
1641382620000|2022-01-05 11:37:00|23897.35|23897.35|23897.13|23897.13|23897.58|23897.58|23897.13|23897.13|0
1641382630000|2022-01-05 11:37:10|23897.19|23897.19|23897.32|23897.32|23897.59|23897.59|23897.19|23897.19|0
1641382640000|2022-01-05 11:37:20|23897.2|23897.2|23897.1|23897.1|23897.24|23897.24|23896.98|23896.98|0
1641382650000|2022-01-05 11:37:30|23897.28|23897.28|23897.44|23897.44|23897.44|23897.44|23897.06|23897.06|0
1641382660000|2022-01-05 11:37:40|23897.59|23897.59|23897.38|23897.38|23897.88|23897.88|23897.25|23897.25|0
1641382670000|2022-01-05 11:37:50|23897.29|23897.29|23897.01|23897.01|23897.32|23897.32|23897.01|23897.01|0
1641382680000|2022-01-05 11:38:00|23896.97|23896.97|23897.12|23897.12|23897.21|23897.21|23896.77|23896.77|0
1641382690000|2022-01-05 11:38:10|23897.05|23897.05|23896.76|23896.76|23897.05|23897.05|23896.72|23896.72|0
1641382700000|2022-01-05 11:38:20|23896.79|23896.79|23896.69|23896.69|23896.99|23896.99|23896.69|23896.69|0
1641382710000|2022-01-05 11:38:30|23896.64|23896.64|23896.9|23896.9|23896.9|23896.9|23896.48|23896.48|0
1641382720000|2022-01-05 11:38:40|23896.97|23896.97|23897.03|23897.03|23897.1|23897.1|23896.97|23896.97|0
1641382730000|2022-01-05 11:38:50|23897.18|23897.18|23897.71|23897.71|23897.71|23897.71|23897.14|23897.14|0
1641382740000|2022-01-05 11:39:00|23897.92|23897.92|23897.41|23897.41|23897.92|23897.92|23897.3|23897.3|0
1641382750000|2022-01-05 11:39:10|23897.33|23897.33|23896.86|23896.86|23897.33|23897.33|23896.8|23896.8|0
1641382760000|2022-01-05 11:39:20|23896.75|23896.75|23896.76|23896.76|23896.78|23896.78|23896.6|23896.6|0
1641382770000|2022-01-05 11:39:30|23896.69|23896.69|23896.75|23896.75|23896.94|23896.94|23896.69|23896.69|0
1641382780000|2022-01-05 11:39:40|23896.65|23896.65|23896.91|23896.91|23896.99|23896.99|23896.55|23896.55|0
1641382790000|2022-01-05 11:39:50|23896.81|23896.81|23897.12|23897.12|23897.14|23897.14|23896.81|23896.81|0
1641382800000|2022-01-05 11:40:00|23897.18|23897.18|23896.96|23896.96|23897.28|23897.28|23896.96|23896.96|0
1641382810000|2022-01-05 11:40:10|23896.89|23896.89|23896.9|23896.9|23896.9|23896.9|23896.79|23896.79|0
1641382820000|2022-01-05 11:40:20|23896.85|23896.85|23896.99|23896.99|23896.99|23896.99|23896.85|23896.85|0
1641382830000|2022-01-05 11:40:30|23897.04|23897.04|23897.17|23897.17|23897.38|23897.38|23897.04|23897.04|0
1641382840000|2022-01-05 11:40:40|23897.26|23897.26|23897.21|23897.21|23897.26|23897.26|23897.21|23897.21|0
1641382850000|2022-01-05 11:40:50|23897.72|23897.72|23898.41|23898.41|23898.47|23898.47|23897.72|23897.72|0
1641382860000|2022-01-05 11:41:00|23898.51|23898.51|23898.36|23898.36|23898.67|23898.67|23898.36|23898.36|0
1641382870000|2022-01-05 11:41:10|23898.43|23898.43|23898.94|23898.94|23898.94|23898.94|23898.43|23898.43|0
1641382880000|2022-01-05 11:41:20|23899.07|23899.07|23898.88|23898.88|23899.1|23899.1|23898.88|23898.88|0
1641382890000|2022-01-05 11:41:30|23898.99|23898.99|23899.35|23899.35|23899.35|23899.35|23898.89|23898.89|0
1641382900000|2022-01-05 11:41:40|23899.31|23899.31|23899.27|23899.27|23899.58|23899.58|23899.27|23899.27|0
1641382910000|2022-01-05 11:41:50|23899.21|23899.21|23899.43|23899.43|23899.43|23899.43|23899.21|23899.21|0
1641382920000|2022-01-05 11:42:00|23899.57|23899.57|23900.76|23900.76|23900.76|23900.76|23899.57|23899.57|0
1641382930000|2022-01-05 11:42:10|23901.19|23901.19|23902.29|23902.29|23902.29|23902.29|23900.94|23900.94|0
1641382940000|2022-01-05 11:42:20|23902.35|23902.35|23902.28|23902.28|23902.37|23902.37|23902.28|23902.28|0
1641382950000|2022-01-05 11:42:30|23902.54|23902.54|23901.68|23901.68|23902.54|23902.54|23901.68|23901.68|0
1641382960000|2022-01-05 11:42:40|23901.75|23901.75|23902.04|23902.04|23902.04|23902.04|23901.75|23901.75|0
1641382970000|2022-01-05 11:42:50|23901.93|23901.93|23901.61|23901.61|23902.33|23902.33|23901.61|23901.61|0
1641382980000|2022-01-05 11:43:00|23901.51|23901.51|23901.18|23901.18|23901.51|23901.51|23901.12|23901.12|0
1641382990000|2022-01-05 11:43:10|23901.11|23901.11|23900.69|23900.69|23901.11|23901.11|23900.69|23900.69|0
1641383000000|2022-01-05 11:43:20|23900.58|23900.58|23901.13|23901.13|23901.13|23901.13|23900.58|23900.58|0
1641383010000|2022-01-05 11:43:30|23901.28|23901.28|23901.41|23901.41|23901.62|23901.62|23901.28|23901.28|0
1641383020000|2022-01-05 11:43:40|23901.15|23901.15|23901.14|23901.14|23901.18|23901.18|23901.14|23901.14|0
1641383030000|2022-01-05 11:43:50|23901.39|23901.39|23897.77|23897.77|23901.39|23901.39|23897.77|23897.77|0
1641383040000|2022-01-05 11:44:00|23897.7|23897.7|23897.95|23897.95|23897.95|23897.95|23897.4|23897.4|0
1641383050000|2022-01-05 11:44:10|23898.06|23898.06|23897.87|23897.87|23898.06|23898.06|23897.87|23897.87|0
1641383060000|2022-01-05 11:44:20|23897.94|23897.94|23897.94|23897.94|23898.13|23898.13|23897.91|23897.91|0
1641383070000|2022-01-05 11:44:30|23898.03|23898.03|23898.17|23898.17|23898.22|23898.22|23898.03|23898.03|0
1641383080000|2022-01-05 11:44:40|23898.22|23898.22|23898.3|23898.3|23898.43|23898.43|23898.22|23898.22|0
1641383090000|2022-01-05 11:44:50|23898.2|23898.2|23897.79|23897.79|23898.25|23898.25|23897.79|23897.79|0
1641383100000|2022-01-05 11:45:00|23898|23898|23897.08|23897.08|23898|23898|23896.8|23896.8|0
1641383110000|2022-01-05 11:45:10|23897.13|23897.13|23896.81|23896.81|23897.23|23897.23|23896.81|23896.81|0
1641383120000|2022-01-05 11:45:20|23896.78|23896.78|23896.6|23896.6|23896.78|23896.78|23896.6|23896.6|0
1641383130000|2022-01-05 11:45:30|23896.74|23896.74|23896.59|23896.59|23896.85|23896.85|23896.59|23896.59|0
1641383140000|2022-01-05 11:45:40|23896.54|23896.54|23896.05|23896.05|23896.54|23896.54|23896.05|23896.05|0
1641383150000|2022-01-05 11:45:50|23896.11|23896.11|23896.2|23896.2|23896.28|23896.28|23896.05|23896.05|0
1641383160000|2022-01-05 11:46:00|23896.02|23896.02|23896.05|23896.05|23896.08|23896.08|23895.97|23895.97|0
1641383170000|2022-01-05 11:46:10|23896.1|23896.1|23895.42|23895.42|23896.1|23896.1|23895.42|23895.42|0
1641383180000|2022-01-05 11:46:20|23895.37|23895.37|23895.37|23895.37|23895.37|23895.37|23895.37|23895.37|0
1641383190000|2022-01-05 11:46:30|23895.34|23895.34|23894.76|23894.76|23895.61|23895.61|23894.76|23894.76|0
1641383200000|2022-01-05 11:46:40|23894.77|23894.77|23894.5|23894.5|23894.96|23894.96|23894.5|23894.5|0
1641383210000|2022-01-05 11:46:50|23894.41|23894.41|23894.58|23894.58|23894.58|23894.58|23894.27|23894.27|0
1641383220000|2022-01-05 11:47:00|23894.46|23894.46|23894.49|23894.49|23894.62|23894.62|23894.35|23894.35|0
1641383230000|2022-01-05 11:47:10|23894.44|23894.44|23894.65|23894.65|23894.83|23894.83|23894.44|23894.44|0
1641383240000|2022-01-05 11:47:20|23894.68|23894.68|23894.82|23894.82|23894.95|23894.95|23894.68|23894.68|0
1641383250000|2022-01-05 11:47:30|23894.73|23894.73|23894.73|23894.73|23895.01|23895.01|23894.58|23894.58|0
1641383260000|2022-01-05 11:47:40|23894.81|23894.81|23894.81|23894.81|23894.81|23894.81|23894.81|23894.81|0
1641383270000|2022-01-05 11:47:50|23894.78|23894.78|23894.77|23894.77|23894.93|23894.93|23894.72|23894.72|0
1641383280000|2022-01-05 11:48:00|23894.68|23894.68|23895.13|23895.13|23895.13|23895.13|23894.68|23894.68|0
1641383290000|2022-01-05 11:48:10|23895.26|23895.26|23895.33|23895.33|23895.34|23895.34|23895.07|23895.07|0
1641383300000|2022-01-05 11:48:20|23894.97|23894.97|23894.77|23894.77|23894.97|23894.97|23894.2|23894.2|0
1641383310000|2022-01-05 11:48:30|23894.92|23894.92|23895.25|23895.25|23895.39|23895.39|23894.92|23894.92|0
1641383320000|2022-01-05 11:48:40|23895.24|23895.24|23895.36|23895.36|23895.36|23895.36|23895.22|23895.22|0
1641383330000|2022-01-05 11:48:50|23895.25|23895.25|23895.62|23895.62|23895.62|23895.62|23895.25|23895.25|0
1641383340000|2022-01-05 11:49:00|23895.69|23895.69|23895.6|23895.6|23895.71|23895.71|23895.38|23895.38|0
1641383350000|2022-01-05 11:49:10|23895.49|23895.49|23895.85|23895.85|23895.85|23895.85|23895.49|23895.49|0
1641383360000|2022-01-05 11:49:20|23895.73|23895.73|23895.63|23895.63|23895.73|23895.73|23895.63|23895.63|0
1641383370000|2022-01-05 11:49:30|23895.42|23895.42|23894.88|23894.88|23895.42|23895.42|23894.8|23894.8|0
1641383380000|2022-01-05 11:49:40|23894.79|23894.79|23894.5|23894.5|23894.79|23894.79|23894.5|23894.5|0
1641383390000|2022-01-05 11:49:50|23894.55|23894.55|23894.44|23894.44|23894.72|23894.72|23894.44|23894.44|0
1641383400000|2022-01-05 11:50:00|23894.41|23894.41|23895.13|23895.13|23895.13|23895.13|23894.2|23894.2|0
1641383410000|2022-01-05 11:50:10|23895.25|23895.25|23895.2|23895.2|23895.35|23895.35|23895.2|23895.2|0
1641383420000|2022-01-05 11:50:20|23895.07|23895.07|23894.97|23894.97|23895.07|23895.07|23894.97|23894.97|0
1641383430000|2022-01-05 11:50:30|23894.93|23894.93|23895.13|23895.13|23895.31|23895.31|23894.93|23894.93|0
1641383440000|2022-01-05 11:50:40|23895.07|23895.07|23894.74|23894.74|23895.07|23895.07|23894.74|23894.74|0
1641383450000|2022-01-05 11:50:50|23894.71|23894.71|23894.65|23894.65|23894.86|23894.86|23894.65|23894.65|0
1641383460000|2022-01-05 11:51:00|23894.59|23894.59|23894.66|23894.66|23894.87|23894.87|23894.59|23894.59|0
1641383470000|2022-01-05 11:51:10|23894.72|23894.72|23894.82|23894.82|23894.82|23894.82|23894.72|23894.72|0
1641383480000|2022-01-05 11:51:20|23894.92|23894.92|23895.03|23895.03|23895.03|23895.03|23894.88|23894.88|0
1641383490000|2022-01-05 11:51:30|23895.06|23895.06|23895.11|23895.11|23895.11|23895.11|23894.89|23894.89|0
1641383500000|2022-01-05 11:51:40|23895.06|23895.06|23895.33|23895.33|23895.33|23895.33|23895.06|23895.06|0
1641383510000|2022-01-05 11:51:50|23895.29|23895.29|23895.34|23895.34|23895.34|23895.34|23895.02|23895.02|0
1641383520000|2022-01-05 11:52:00|23895.45|23895.45|23895.53|23895.53|23895.53|23895.53|23895.41|23895.41|0
1641383530000|2022-01-05 11:52:10|23895.49|23895.49|23895.56|23895.56|23895.68|23895.68|23895.29|23895.29|0
1641383540000|2022-01-05 11:52:20|23895.58|23895.58|23895.76|23895.76|23895.76|23895.76|23895.53|23895.53|0
1641383550000|2022-01-05 11:52:30|23894.91|23894.91|23895.33|23895.33|23895.45|23895.45|23894.91|23894.91|0
1641383560000|2022-01-05 11:52:40|23895.48|23895.48|23895.35|23895.35|23895.48|23895.48|23895.35|23895.35|0
1641383570000|2022-01-05 11:52:50|23895.42|23895.42|23894.53|23894.53|23895.47|23895.47|23894.46|23894.46|0
1641383580000|2022-01-05 11:53:00|23894.39|23894.39|23894.72|23894.72|23894.78|23894.78|23894.28|23894.28|0
1641383590000|2022-01-05 11:53:10|23894.65|23894.65|23894.59|23894.59|23894.78|23894.78|23894.53|23894.53|0
1641383600000|2022-01-05 11:53:20|23894.49|23894.49|23893.82|23893.82|23894.51|23894.51|23893.59|23893.59|0
1641383610000|2022-01-05 11:53:30|23893.71|23893.71|23894.27|23894.27|23894.33|23894.33|23893.69|23893.69|0
1641383620000|2022-01-05 11:53:40|23894.3|23894.3|23894.36|23894.36|23894.36|23894.36|23894.15|23894.15|0
1641383630000|2022-01-05 11:53:50|23894.45|23894.45|23894.59|23894.59|23894.87|23894.87|23894.45|23894.45|0
1641383640000|2022-01-05 11:54:00|23894.65|23894.65|23894.77|23894.77|23894.78|23894.78|23894.61|23894.61|0
1641383650000|2022-01-05 11:54:10|23894.81|23894.81|23894.47|23894.47|23895.24|23895.24|23894.47|23894.47|0
1641383660000|2022-01-05 11:54:20|23894.37|23894.37|23894.56|23894.56|23894.56|23894.56|23894.37|23894.37|0
1641383670000|2022-01-05 11:54:30|23894.49|23894.49|23894.36|23894.36|23894.49|23894.49|23894.36|23894.36|0
1641383690000|2022-01-05 11:54:50|23894.29|23894.29|23894.43|23894.43|23894.43|23894.43|23894.04|23894.04|0
1641383700000|2022-01-05 11:55:00|23894.49|23894.49|23894.69|23894.69|23894.69|23894.69|23894.31|23894.31|0
1641383710000|2022-01-05 11:55:10|23894.63|23894.63|23894.92|23894.92|23894.96|23894.96|23894.63|23894.63|0
1641383720000|2022-01-05 11:55:20|23895.01|23895.01|23895.24|23895.24|23895.24|23895.24|23894.8|23894.8|0
1641383730000|2022-01-05 11:55:30|23895.33|23895.33|23895.41|23895.41|23895.5|23895.5|23895.26|23895.26|0
1641383740000|2022-01-05 11:55:40|23895.47|23895.47|23895.67|23895.67|23895.67|23895.67|23895.43|23895.43|0
1641383750000|2022-01-05 11:55:50|23895.63|23895.63|23896.04|23896.04|23896.04|23896.04|23895.63|23895.63|0
1641383760000|2022-01-05 11:56:00|23896.16|23896.16|23896.21|23896.21|23896.27|23896.27|23896.12|23896.12|0
1641383770000|2022-01-05 11:56:10|23896.29|23896.29|23896.37|23896.37|23896.37|23896.37|23896.19|23896.19|0
1641383780000|2022-01-05 11:56:20|23896.24|23896.24|23896.54|23896.54|23896.54|23896.54|23896.08|23896.08|0
1641383790000|2022-01-05 11:56:30|23896.5|23896.5|23896.27|23896.27|23896.5|23896.5|23896.27|23896.27|0
1641383800000|2022-01-05 11:56:40|23896.2|23896.2|23895.83|23895.83|23896.2|23896.2|23895.83|23895.83|0
1641383810000|2022-01-05 11:56:50|23895.72|23895.72|23895.67|23895.67|23895.72|23895.72|23895.67|23895.67|0
1641383820000|2022-01-05 11:57:00|23895.62|23895.62|23894.83|23894.83|23895.62|23895.62|23894.83|23894.83|0
1641383830000|2022-01-05 11:57:10|23894.76|23894.76|23894.96|23894.96|23894.96|23894.96|23894.76|23894.76|0
1641383840000|2022-01-05 11:57:20|23894.89|23894.89|23895.3|23895.3|23895.3|23895.3|23894.89|23894.89|0
1641383850000|2022-01-05 11:57:30|23895.36|23895.36|23895.33|23895.33|23895.59|23895.59|23895.33|23895.33|0
1641383870000|2022-01-05 11:57:50|23895.48|23895.48|23895.68|23895.68|23895.97|23895.97|23895.4|23895.4|0
1641383880000|2022-01-05 11:58:00|23895.67|23895.67|23895.55|23895.55|23895.82|23895.82|23895.55|23895.55|0
1641383890000|2022-01-05 11:58:10|23895.69|23895.69|23895.6|23895.6|23895.75|23895.75|23895.6|23895.6|0
1641383900000|2022-01-05 11:58:20|23895.51|23895.51|23896.5|23896.5|23896.66|23896.66|23895.51|23895.51|0
1641383910000|2022-01-05 11:58:30|23896.44|23896.44|23895.57|23895.57|23896.51|23896.51|23895.57|23895.57|0
1641383920000|2022-01-05 11:58:40|23895.54|23895.54|23895.94|23895.94|23896.07|23896.07|23895.54|23895.54|0
1641383930000|2022-01-05 11:58:50|23895.89|23895.89|23895.5|23895.5|23895.89|23895.89|23895.41|23895.41|0
1641383940000|2022-01-05 11:59:00|23895.39|23895.39|23896.41|23896.41|23896.41|23896.41|23895.3|23895.3|0
1641383950000|2022-01-05 11:59:10|23896.15|23896.15|23895.18|23895.18|23896.15|23896.15|23895.18|23895.18|0
1641383960000|2022-01-05 11:59:20|23895.23|23895.23|23894.98|23894.98|23895.23|23895.23|23894.98|23894.98|0
1641383970000|2022-01-05 11:59:30|23895.09|23895.09|23894.99|23894.99|23895.11|23895.11|23894.99|23894.99|0
1641383980000|2022-01-05 11:59:40|23895.01|23895.01|23894.49|23894.49|23895.12|23895.12|23894.47|23894.47|0
1641383990000|2022-01-05 11:59:50|23894.65|23894.65|23894.98|23894.98|23895.04|23895.04|23894.65|23894.65|0
1641384000000|2022-01-05 12:00:00|23894.77|23894.77|23894.75|23894.75|23895.42|23895.42|23894.4|23894.4|0
1641384010000|2022-01-05 12:00:10|23894.65|23894.65|23894.71|23894.71|23894.89|23894.89|23894.58|23894.58|0
1641384020000|2022-01-05 12:00:20|23894.69|23894.69|23894.11|23894.11|23894.69|23894.69|23894.11|23894.11|0
1641384030000|2022-01-05 12:00:30|23894.18|23894.18|23892.99|23892.99|23894.18|23894.18|23892.99|23892.99|0
1641384040000|2022-01-05 12:00:40|23893.13|23893.13|23893.27|23893.27|23893.27|23893.27|23893.13|23893.13|0
1641384050000|2022-01-05 12:00:50|23893.21|23893.21|23893.28|23893.28|23893.28|23893.28|23893.21|23893.21|0
1641384060000|2022-01-05 12:01:00|23893.24|23893.24|23893.15|23893.15|23893.26|23893.26|23892.93|23892.93|0
1641384070000|2022-01-05 12:01:10|23893.22|23893.22|23893.06|23893.06|23893.22|23893.22|23893.06|23893.06|0
1641384080000|2022-01-05 12:01:20|23892.95|23892.95|23892.96|23892.96|23893.09|23893.09|23892.95|23892.95|0
1641384090000|2022-01-05 12:01:30|23892.92|23892.92|23892.69|23892.69|23892.92|23892.92|23892.65|23892.65|0
1641384100000|2022-01-05 12:01:40|23892.57|23892.57|23892.98|23892.98|23893.03|23893.03|23892.46|23892.46|0
1641384110000|2022-01-05 12:01:50|23893.07|23893.07|23892.88|23892.88|23893.07|23893.07|23892.88|23892.88|0
1641384120000|2022-01-05 12:02:00|23893.26|23893.26|23893.49|23893.49|23893.49|23893.49|23893.1|23893.1|0
1641384130000|2022-01-05 12:02:10|23893.53|23893.53|23893.47|23893.47|23893.85|23893.85|23893.25|23893.25|0
1641384140000|2022-01-05 12:02:20|23893.54|23893.54|23893.24|23893.24|23893.54|23893.54|23893.24|23893.24|0
1641384150000|2022-01-05 12:02:30|23893.21|23893.21|23893.45|23893.45|23893.51|23893.51|23893.21|23893.21|0
1641384160000|2022-01-05 12:02:40|23893.39|23893.39|23893.25|23893.25|23893.54|23893.54|23893.25|23893.25|0
1641384170000|2022-01-05 12:02:50|23893.14|23893.14|23893.32|23893.32|23893.32|23893.32|23893.02|23893.02|0
1641384180000|2022-01-05 12:03:00|23893.27|23893.27|23893.62|23893.62|23893.62|23893.62|23893.12|23893.12|0
1641384190000|2022-01-05 12:03:10|23893.69|23893.69|23894.76|23894.76|23894.79|23894.79|23893.6|23893.6|0
1641384200000|2022-01-05 12:03:20|23894.71|23894.71|23894.67|23894.67|23894.79|23894.79|23894.3|23894.3|0
1641384210000|2022-01-05 12:03:30|23894.68|23894.68|23894.75|23894.75|23894.97|23894.97|23894.68|23894.68|0
1641384220000|2022-01-05 12:03:40|23894.72|23894.72|23894.82|23894.82|23894.94|23894.94|23894.72|23894.72|0
1641384230000|2022-01-05 12:03:50|23894.73|23894.73|23894.62|23894.62|23894.73|23894.73|23894.62|23894.62|0
1641384240000|2022-01-05 12:04:00|23894.51|23894.51|23894.79|23894.79|23894.9|23894.9|23894.51|23894.51|0
1641384250000|2022-01-05 12:04:10|23895.13|23895.13|23893.65|23893.65|23895.13|23895.13|23893.65|23893.65|0
1641384260000|2022-01-05 12:04:20|23893.54|23893.54|23893.26|23893.26|23893.54|23893.54|23893.22|23893.22|0
1641384270000|2022-01-05 12:04:30|23893.2|23893.2|23892.69|23892.69|23893.2|23893.2|23892.52|23892.52|0
1641384280000|2022-01-05 12:04:40|23892.75|23892.75|23892.31|23892.31|23892.75|23892.75|23892.31|23892.31|0
1641384290000|2022-01-05 12:04:50|23892.27|23892.27|23891.91|23891.91|23892.27|23892.27|23891.85|23891.85|0
1641384300000|2022-01-05 12:05:00|23891.97|23891.97|23890.72|23890.72|23892.14|23892.14|23890.72|23890.72|0
1641384310000|2022-01-05 12:05:10|23890.66|23890.66|23890.04|23890.04|23890.66|23890.66|23889.92|23889.92|0
1641384320000|2022-01-05 12:05:20|23889.8|23889.8|23889.78|23889.78|23889.86|23889.86|23889.64|23889.64|0
1641384330000|2022-01-05 12:05:30|23889.75|23889.75|23889.98|23889.98|23889.98|23889.98|23889.75|23889.75|0
1641384340000|2022-01-05 12:05:40|23890.05|23890.05|23890.49|23890.49|23890.59|23890.59|23890.05|23890.05|0
1641384350000|2022-01-05 12:05:50|23890.41|23890.41|23890.49|23890.49|23890.49|23890.49|23890.41|23890.41|0
1641384360000|2022-01-05 12:06:00|23890.52|23890.52|23890.74|23890.74|23890.74|23890.74|23890.52|23890.52|0
1641384370000|2022-01-05 12:06:10|23890.77|23890.77|23890.82|23890.82|23890.85|23890.85|23890.75|23890.75|0
1641384380000|2022-01-05 12:06:20|23890.6|23890.6|23891.23|23891.23|23891.34|23891.34|23890.6|23890.6|0
1641384390000|2022-01-05 12:06:30|23891.14|23891.14|23891.25|23891.25|23891.41|23891.41|23891.14|23891.14|0
1641384400000|2022-01-05 12:06:40|23891.21|23891.21|23891.4|23891.4|23891.4|23891.4|23891.21|23891.21|0
1641384410000|2022-01-05 12:06:50|23891.31|23891.31|23891.15|23891.15|23891.31|23891.31|23891.15|23891.15|0
1641384420000|2022-01-05 12:07:00|23891.06|23891.06|23891.15|23891.15|23891.25|23891.25|23891.06|23891.06|0
1641384430000|2022-01-05 12:07:10|23891.26|23891.26|23891.44|23891.44|23891.61|23891.61|23891.11|23891.11|0
1641384440000|2022-01-05 12:07:20|23891.61|23891.61|23891.28|23891.28|23891.61|23891.61|23891|23891|0
1641384450000|2022-01-05 12:07:30|23891.26|23891.26|23891.25|23891.25|23891.47|23891.47|23891.17|23891.17|0
1641384460000|2022-01-05 12:07:40|23891.14|23891.14|23891.05|23891.05|23891.14|23891.14|23891.02|23891.02|0
1641384470000|2022-01-05 12:07:50|23890.85|23890.85|23890.98|23890.98|23890.98|23890.98|23890.6|23890.6|0
1641384480000|2022-01-05 12:08:00|23891|23891|23890.75|23890.75|23891|23891|23890.73|23890.73|0
1641384490000|2022-01-05 12:08:10|23890.97|23890.97|23890.82|23890.82|23891.21|23891.21|23890.82|23890.82|0
1641384500000|2022-01-05 12:08:20|23890.75|23890.75|23890.13|23890.13|23890.75|23890.75|23889.77|23889.77|0
1641384510000|2022-01-05 12:08:30|23890.05|23890.05|23890.08|23890.08|23890.12|23890.12|23889.95|23889.95|0
1641384520000|2022-01-05 12:08:40|23890.02|23890.02|23890.53|23890.53|23890.99|23890.99|23890.02|23890.02|0
1641384530000|2022-01-05 12:08:50|23890.59|23890.59|23890.52|23890.52|23890.59|23890.59|23890.52|23890.52|0
1641384540000|2022-01-05 12:09:00|23890.39|23890.39|23890.54|23890.54|23890.54|23890.54|23890.28|23890.28|0
1641384550000|2022-01-05 12:09:10|23890.41|23890.41|23890.47|23890.47|23890.78|23890.78|23890.41|23890.41|0
1641384560000|2022-01-05 12:09:20|23890.61|23890.61|23890.53|23890.53|23890.71|23890.71|23890.53|23890.53|0
1641384570000|2022-01-05 12:09:30|23890.63|23890.63|23891.21|23891.21|23891.21|23891.21|23890.63|23890.63|0
1641384580000|2022-01-05 12:09:40|23891.3|23891.3|23891.16|23891.16|23891.3|23891.3|23890.97|23890.97|0
1641384590000|2022-01-05 12:09:50|23891.01|23891.01|23891.19|23891.19|23891.19|23891.19|23890.77|23890.77|0
1641384600000|2022-01-05 12:10:00|23891.25|23891.25|23891.6|23891.6|23891.62|23891.62|23891.25|23891.25|0
1641384610000|2022-01-05 12:10:10|23891.66|23891.66|23891.66|23891.66|23891.66|23891.66|23891.31|23891.31|0
1641384620000|2022-01-05 12:10:20|23891.63|23891.63|23891.68|23891.68|23891.68|23891.68|23891.31|23891.31|0
1641384630000|2022-01-05 12:10:30|23891.63|23891.63|23891.13|23891.13|23891.63|23891.63|23891.13|23891.13|0
1641384640000|2022-01-05 12:10:40|23891.18|23891.18|23891.18|23891.18|23891.18|23891.18|23891.18|23891.18|0
1641384650000|2022-01-05 12:10:50|23891.14|23891.14|23891.03|23891.03|23891.14|23891.14|23891.03|23891.03|0
1641384660000|2022-01-05 12:11:00|23891.06|23891.06|23891.09|23891.09|23891.09|23891.09|23890.79|23890.79|0
1641384670000|2022-01-05 12:11:10|23891.13|23891.13|23891.22|23891.22|23891.22|23891.22|23891|23891|0
1641384680000|2022-01-05 12:11:20|23891.33|23891.33|23891.33|23891.33|23891.38|23891.38|23891.22|23891.22|0
1641384690000|2022-01-05 12:11:30|23891.22|23891.22|23891.67|23891.67|23891.67|23891.67|23891.04|23891.04|0
1641384700000|2022-01-05 12:11:40|23891.63|23891.63|23891.59|23891.59|23891.63|23891.63|23891.59|23891.59|0
1641384710000|2022-01-05 12:11:50|23891.6|23891.6|23891.53|23891.53|23891.6|23891.6|23891.5|23891.5|0
1641384720000|2022-01-05 12:12:00|23891.34|23891.34|23891.2|23891.2|23891.34|23891.34|23891.07|23891.07|0
1641384730000|2022-01-05 12:12:10|23891.07|23891.07|23890.27|23890.27|23891.07|23891.07|23890.27|23890.27|0
1641384740000|2022-01-05 12:12:20|23890.39|23890.39|23890.6|23890.6|23890.66|23890.66|23890.39|23890.39|0
1641384750000|2022-01-05 12:12:30|23890.66|23890.66|23890.55|23890.55|23890.91|23890.91|23890.52|23890.52|0
1641384760000|2022-01-05 12:12:40|23890.5|23890.5|23890.9|23890.9|23890.98|23890.98|23890.32|23890.32|0
1641384770000|2022-01-05 12:12:50|23890.94|23890.94|23890.59|23890.59|23890.94|23890.94|23890.59|23890.59|0
1641384780000|2022-01-05 12:13:00|23890.56|23890.56|23890.71|23890.71|23890.71|23890.71|23890.56|23890.56|0
1641384790000|2022-01-05 12:13:10|23890.69|23890.69|23890.58|23890.58|23890.69|23890.69|23890.54|23890.54|0
1641384800000|2022-01-05 12:13:20|23890.48|23890.48|23889.51|23889.51|23890.48|23890.48|23889.51|23889.51|0
1641384810000|2022-01-05 12:13:30|23889.54|23889.54|23889.41|23889.41|23889.57|23889.57|23889.41|23889.41|0
1641384820000|2022-01-05 12:13:40|23889.35|23889.35|23889.48|23889.48|23889.48|23889.48|23889.35|23889.35|0
1641384830000|2022-01-05 12:13:50|23889.67|23889.67|23890.99|23890.99|23890.99|23890.99|23889.6|23889.6|0
1641384840000|2022-01-05 12:14:00|23890.96|23890.96|23891.08|23891.08|23891.13|23891.13|23890.86|23890.86|0
1641384850000|2022-01-05 12:14:10|23890.8|23890.8|23890.87|23890.87|23890.87|23890.87|23890.8|23890.8|0
1641384860000|2022-01-05 12:14:20|23890.9|23890.9|23890.69|23890.69|23891.07|23891.07|23890.68|23890.68|0
1641384870000|2022-01-05 12:14:30|23890.78|23890.78|23890.59|23890.59|23890.81|23890.81|23890.59|23890.59|0
1641384880000|2022-01-05 12:14:40|23890.48|23890.48|23890.48|23890.48|23890.48|23890.48|23890.48|23890.48|0
1641384890000|2022-01-05 12:14:50|23890.52|23890.52|23889.94|23889.94|23890.59|23890.59|23889.88|23889.88|0
1641384900000|2022-01-05 12:15:00|23889.85|23889.85|23889.63|23889.63|23889.85|23889.85|23889.55|23889.55|0
1641384910000|2022-01-05 12:15:10|23889.75|23889.75|23889.47|23889.47|23889.76|23889.76|23889.47|23889.47|0
1641384920000|2022-01-05 12:15:20|23889.53|23889.53|23889.55|23889.55|23889.55|23889.55|23889.26|23889.26|0
1641384930000|2022-01-05 12:15:30|23889.5|23889.5|23889.45|23889.45|23889.55|23889.55|23889.45|23889.45|0
1641384940000|2022-01-05 12:15:40|23889.34|23889.34|23889.21|23889.21|23889.34|23889.34|23889.04|23889.04|0
1641384950000|2022-01-05 12:15:50|23889.25|23889.25|23888.56|23888.56|23889.28|23889.28|23888.54|23888.54|0
1641384960000|2022-01-05 12:16:00|23888.12|23888.12|23887.49|23887.49|23888.12|23888.12|23887.49|23887.49|0
1641384970000|2022-01-05 12:16:10|23887.56|23887.56|23887.54|23887.54|23887.77|23887.77|23887.54|23887.54|0
1641384980000|2022-01-05 12:16:20|23887.5|23887.5|23887.13|23887.13|23887.5|23887.5|23887.13|23887.13|0
1641384990000|2022-01-05 12:16:30|23887.21|23887.21|23887.22|23887.22|23887.22|23887.22|23887.02|23887.02|0
1641385000000|2022-01-05 12:16:40|23887.16|23887.16|23886.91|23886.91|23887.18|23887.18|23886.78|23886.78|0
1641385010000|2022-01-05 12:16:50|23887.02|23887.02|23887.08|23887.08|23887.18|23887.18|23887.02|23887.02|0
1641385020000|2022-01-05 12:17:00|23887.33|23887.33|23887.4|23887.4|23887.4|23887.4|23887.22|23887.22|0
1641385030000|2022-01-05 12:17:10|23887.51|23887.51|23887.62|23887.62|23887.62|23887.62|23887.51|23887.51|0
1641385040000|2022-01-05 12:17:20|23887.68|23887.68|23887.68|23887.68|23887.68|23887.68|23887.68|23887.68|0
1641385050000|2022-01-05 12:17:30|23887.81|23887.81|23887.53|23887.53|23887.81|23887.81|23887.53|23887.53|0
1641385060000|2022-01-05 12:17:40|23887.35|23887.35|23887.57|23887.57|23887.57|23887.57|23887.35|23887.35|0
1641385070000|2022-01-05 12:17:50|23887.55|23887.55|23887.62|23887.62|23887.62|23887.62|23887.33|23887.33|0
1641385080000|2022-01-05 12:18:00|23887.42|23887.42|23887.09|23887.09|23887.44|23887.44|23887.09|23887.09|0
1641385090000|2022-01-05 12:18:10|23887.19|23887.19|23887.47|23887.47|23887.52|23887.52|23887.19|23887.19|0
1641385100000|2022-01-05 12:18:20|23887.25|23887.25|23887.44|23887.44|23887.44|23887.44|23886.94|23886.94|0
1641385110000|2022-01-05 12:18:30|23887.39|23887.39|23887.7|23887.7|23887.7|23887.7|23887.38|23887.38|0
1641385120000|2022-01-05 12:18:40|23887.75|23887.75|23887.74|23887.74|23887.8|23887.8|23887.69|23887.69|0
1641385130000|2022-01-05 12:18:50|23887.77|23887.77|23887.39|23887.39|23887.77|23887.77|23887.39|23887.39|0
1641385140000|2022-01-05 12:19:00|23887.33|23887.33|23887.54|23887.54|23887.62|23887.62|23887.33|23887.33|0
1641385150000|2022-01-05 12:19:10|23887.62|23887.62|23887.91|23887.91|23887.91|23887.91|23887.62|23887.62|0
1641385160000|2022-01-05 12:19:20|23887.87|23887.87|23887.85|23887.85|23887.93|23887.93|23887.85|23887.85|0
1641385170000|2022-01-05 12:19:30|23888.04|23888.04|23888.32|23888.32|23888.4|23888.4|23888.04|23888.04|0
1641385180000|2022-01-05 12:19:40|23888.03|23888.03|23887.68|23887.68|23888.03|23888.03|23887.68|23887.68|0
1641385190000|2022-01-05 12:19:50|23887.63|23887.63|23887.65|23887.65|23887.65|23887.65|23887.57|23887.57|0
1641385200000|2022-01-05 12:20:00|23887.53|23887.53|23887.35|23887.35|23887.53|23887.53|23887.1|23887.1|0
1641385210000|2022-01-05 12:20:10|23887.31|23887.31|23887.27|23887.27|23887.37|23887.37|23887.25|23887.25|0
1641385220000|2022-01-05 12:20:20|23887.32|23887.32|23887.14|23887.14|23887.43|23887.43|23887.14|23887.14|0
1641385230000|2022-01-05 12:20:30|23887.19|23887.19|23887.24|23887.24|23887.28|23887.28|23887.19|23887.19|0
1641385240000|2022-01-05 12:20:40|23887.49|23887.49|23886.27|23886.27|23887.49|23887.49|23886.27|23886.27|0
1641385250000|2022-01-05 12:20:50|23886.22|23886.22|23885.81|23885.81|23886.63|23886.63|23885.81|23885.81|0
1641385260000|2022-01-05 12:21:00|23885.71|23885.71|23884.73|23884.73|23885.96|23885.96|23884.73|23884.73|0
1641385270000|2022-01-05 12:21:10|23884.63|23884.63|23884.91|23884.91|23884.92|23884.92|23884.63|23884.63|0
1641385280000|2022-01-05 12:21:20|23884.97|23884.97|23884.42|23884.42|23884.97|23884.97|23884.42|23884.42|0
1641385290000|2022-01-05 12:21:30|23884.49|23884.49|23884.44|23884.44|23884.62|23884.62|23884.22|23884.22|0
1641385300000|2022-01-05 12:21:40|23884.37|23884.37|23884.09|23884.09|23884.37|23884.37|23884.09|23884.09|0
1641385310000|2022-01-05 12:21:50|23884.19|23884.19|23883.28|23883.28|23884.19|23884.19|23883.28|23883.28|0
1641385320000|2022-01-05 12:22:00|23883.32|23883.32|23883|23883|23883.36|23883.36|23883|23883|0
1641385330000|2022-01-05 12:22:10|23883.16|23883.16|23883.44|23883.44|23883.49|23883.49|23883.16|23883.16|0
1641385340000|2022-01-05 12:22:20|23883.32|23883.32|23883.27|23883.27|23883.44|23883.44|23883.16|23883.16|0
1641385350000|2022-01-05 12:22:30|23883.2|23883.2|23883|23883|23883.39|23883.39|23883|23883|0
1641385360000|2022-01-05 12:22:40|23882.87|23882.87|23882.46|23882.46|23883.04|23883.04|23882.4|23882.4|0
1641385370000|2022-01-05 12:22:50|23882.4|23882.4|23882.02|23882.02|23882.42|23882.42|23882.02|23882.02|0
1641385380000|2022-01-05 12:23:00|23881.86|23881.86|23881.65|23881.65|23881.93|23881.93|23881.65|23881.65|0
1641385390000|2022-01-05 12:23:10|23881.37|23881.37|23880.84|23880.84|23881.57|23881.57|23880.8|23880.8|0
1641385400000|2022-01-05 12:23:20|23880.77|23880.77|23880.58|23880.58|23880.85|23880.85|23880.37|23880.37|0
1641385410000|2022-01-05 12:23:30|23880.33|23880.33|23880.69|23880.69|23880.73|23880.73|23880.33|23880.33|0
1641385420000|2022-01-05 12:23:40|23880.67|23880.67|23879.93|23879.93|23880.67|23880.67|23879.93|23879.93|0
1641385430000|2022-01-05 12:23:50|23879.88|23879.88|23879.78|23879.78|23879.88|23879.88|23879.78|23879.78|0
1641385440000|2022-01-05 12:24:00|23879.67|23879.67|23879.47|23879.47|23879.81|23879.81|23879.47|23879.47|0
1641385450000|2022-01-05 12:24:10|23879.52|23879.52|23878.78|23878.78|23879.84|23879.84|23878.78|23878.78|0
1641385460000|2022-01-05 12:24:20|23878.74|23878.74|23877.63|23877.63|23878.74|23878.74|23877.63|23877.63|0
1641385470000|2022-01-05 12:24:30|23877.59|23877.59|23877.1|23877.1|23877.59|23877.59|23877.1|23877.1|0
1641385480000|2022-01-05 12:24:40|23877.04|23877.04|23876.68|23876.68|23877.04|23877.04|23876.62|23876.62|0
1641385490000|2022-01-05 12:24:50|23876.49|23876.49|23876.67|23876.67|23876.67|23876.67|23876.45|23876.45|0
1641385500000|2022-01-05 12:25:00|23876.48|23876.48|23876.75|23876.75|23876.75|23876.75|23876.33|23876.33|0
1641385510000|2022-01-05 12:25:10|23876.67|23876.67|23877.03|23877.03|23877.19|23877.19|23876.67|23876.67|0
1641385520000|2022-01-05 12:25:20|23876.75|23876.75|23876.79|23876.79|23876.79|23876.79|23876.75|23876.75|0
1641385530000|2022-01-05 12:25:30|23876.7|23876.7|23876.61|23876.61|23876.7|23876.7|23876.61|23876.61|0
1641385540000|2022-01-05 12:25:40|23876.66|23876.66|23876.8|23876.8|23876.83|23876.83|23876.6|23876.6|0
1641385550000|2022-01-05 12:25:50|23876.71|23876.71|23876.93|23876.93|23876.95|23876.95|23876.71|23876.71|0
1641385560000|2022-01-05 12:26:00|23876.86|23876.86|23876.7|23876.7|23876.95|23876.95|23876.63|23876.63|0
1641385570000|2022-01-05 12:26:10|23876.66|23876.66|23876.98|23876.98|23876.98|23876.98|23876.55|23876.55|0
1641385580000|2022-01-05 12:26:20|23877.05|23877.05|23876.85|23876.85|23877.05|23877.05|23876.72|23876.72|0
1641385590000|2022-01-05 12:26:30|23876.82|23876.82|23875.93|23875.93|23876.82|23876.82|23875.93|23875.93|0
1641385600000|2022-01-05 12:26:40|23876.02|23876.02|23875.97|23875.97|23876.12|23876.12|23875.95|23875.95|0
1641385610000|2022-01-05 12:26:50|23875.93|23875.93|23875.93|23875.93|23875.93|23875.93|23875.93|23875.93|0
1641385620000|2022-01-05 12:27:00|23876.13|23876.13|23876.18|23876.18|23876.36|23876.36|23876.07|23876.07|0
1641385630000|2022-01-05 12:27:10|23876.08|23876.08|23876|23876|23876.08|23876.08|23876|23876|0
1641385640000|2022-01-05 12:27:20|23875.97|23875.97|23875.69|23875.69|23875.97|23875.97|23875.69|23875.69|0
1641385650000|2022-01-05 12:27:30|23875.94|23875.94|23876.31|23876.31|23876.33|23876.33|23875.94|23875.94|0
1641385660000|2022-01-05 12:27:40|23876.38|23876.38|23876.07|23876.07|23876.77|23876.77|23876.07|23876.07|0
1641385670000|2022-01-05 12:27:50|23875.96|23875.96|23876.2|23876.2|23876.2|23876.2|23875.95|23875.95|0
1641385680000|2022-01-05 12:28:00|23876.13|23876.13|23876.82|23876.82|23876.82|23876.82|23875.92|23875.92|0
1641385690000|2022-01-05 12:28:10|23876.75|23876.75|23876.59|23876.59|23876.75|23876.75|23876.59|23876.59|0
1641385700000|2022-01-05 12:28:20|23876.7|23876.7|23876.53|23876.53|23876.7|23876.7|23876.37|23876.37|0
1641385710000|2022-01-05 12:28:30|23876.49|23876.49|23876.77|23876.77|23876.82|23876.82|23876.27|23876.27|0
1641385720000|2022-01-05 12:28:40|23876.71|23876.71|23876.64|23876.64|23876.71|23876.71|23876.64|23876.64|0
1641385730000|2022-01-05 12:28:50|23876.28|23876.28|23876.21|23876.21|23876.28|23876.28|23876.21|23876.21|0
1641385740000|2022-01-05 12:29:00|23876.38|23876.38|23873.91|23873.91|23876.38|23876.38|23873.69|23873.69|0
1641385750000|2022-01-05 12:29:10|23873.79|23873.79|23873.46|23873.46|23873.8|23873.8|23873.46|23873.46|0
1641385760000|2022-01-05 12:29:20|23873.57|23873.57|23872.92|23872.92|23873.57|23873.57|23872.92|23872.92|0
1641385770000|2022-01-05 12:29:30|23873.18|23873.18|23872.64|23872.64|23873.18|23873.18|23872.57|23872.57|0
1641385780000|2022-01-05 12:29:40|23873|23873|23872.36|23872.36|23873|23873|23872.29|23872.29|0
1641385790000|2022-01-05 12:29:50|23872.41|23872.41|23872.52|23872.52|23872.63|23872.63|23872.41|23872.41|0
1641385800000|2022-01-05 12:30:00|23872.57|23872.57|23872.35|23872.35|23872.65|23872.65|23872.35|23872.35|0
1641385810000|2022-01-05 12:30:10|23872.29|23872.29|23871.82|23871.82|23872.39|23872.39|23871.77|23871.77|0
1641385820000|2022-01-05 12:30:20|23871.9|23871.9|23871.77|23871.77|23871.9|23871.9|23871.77|23871.77|0
1641385830000|2022-01-05 12:30:30|23871.73|23871.73|23871.26|23871.26|23871.73|23871.73|23871.26|23871.26|0
1641385840000|2022-01-05 12:30:40|23871.14|23871.14|23871.15|23871.15|23871.28|23871.28|23870.92|23870.92|0
1641385850000|2022-01-05 12:30:50|23871.04|23871.04|23870.88|23870.88|23871.04|23871.04|23870.88|23870.88|0
1641385860000|2022-01-05 12:31:00|23870.82|23870.82|23869.37|23869.37|23870.82|23870.82|23869.37|23869.37|0
1641385870000|2022-01-05 12:31:10|23869.12|23869.12|23869.09|23869.09|23869.12|23869.12|23868.75|23868.75|0
1641385880000|2022-01-05 12:31:20|23869.16|23869.16|23869.96|23869.96|23869.96|23869.96|23869.16|23869.16|0
1641385890000|2022-01-05 12:31:30|23870.11|23870.11|23870.13|23870.13|23870.13|23870.13|23870.11|23870.11|0
1641385900000|2022-01-05 12:31:40|23870.35|23870.35|23870.08|23870.08|23870.35|23870.35|23870.08|23870.08|0
1641385910000|2022-01-05 12:31:50|23870.02|23870.02|23869.7|23869.7|23870.02|23870.02|23869.65|23869.65|0
1641385920000|2022-01-05 12:32:00|23869.76|23869.76|23869.34|23869.34|23869.83|23869.83|23869.26|23869.26|0
1641385930000|2022-01-05 12:32:10|23869.31|23869.31|23869.29|23869.29|23869.66|23869.66|23869.29|23869.29|0
1641385940000|2022-01-05 12:32:20|23869.33|23869.33|23869.03|23869.03|23869.36|23869.36|23868.96|23868.96|0
1641385950000|2022-01-05 12:32:30|23868.89|23868.89|23868.11|23868.11|23868.96|23868.96|23868.11|23868.11|0
1641385960000|2022-01-05 12:32:40|23868.29|23868.29|23868.38|23868.38|23868.38|23868.38|23868.2|23868.2|0
1641385970000|2022-01-05 12:32:50|23868.13|23868.13|23868.13|23868.13|23868.13|23868.13|23868.13|23868.13|0
1641385980000|2022-01-05 12:33:00|23868.24|23868.24|23868|23868|23868.24|23868.24|23867.91|23867.91|0
1641385990000|2022-01-05 12:33:10|23868.18|23868.18|23867.84|23867.84|23868.18|23868.18|23867.77|23867.77|0
1641386000000|2022-01-05 12:33:20|23867.91|23867.91|23868.04|23868.04|23868.11|23868.11|23867.85|23867.85|0
1641386010000|2022-01-05 12:33:30|23867.95|23867.95|23867.66|23867.66|23867.95|23867.95|23867.45|23867.45|0
1641386020000|2022-01-05 12:33:40|23867.59|23867.59|23868.09|23868.09|23868.09|23868.09|23867.59|23867.59|0
1641386030000|2022-01-05 12:33:50|23868.15|23868.15|23867.87|23867.87|23868.15|23868.15|23867.59|23867.59|0
1641386040000|2022-01-05 12:34:00|23867.8|23867.8|23867.69|23867.69|23867.8|23867.8|23867.62|23867.62|0
1641386050000|2022-01-05 12:34:10|23867.78|23867.78|23867.59|23867.59|23867.86|23867.86|23867.52|23867.52|0
1641386060000|2022-01-05 12:34:20|23867.52|23867.52|23867.71|23867.71|23867.72|23867.72|23867.52|23867.52|0
1641386070000|2022-01-05 12:34:30|23867.79|23867.79|23867.65|23867.65|23867.79|23867.79|23867.65|23867.65|0
1641386080000|2022-01-05 12:34:40|23867.59|23867.59|23867.13|23867.13|23867.65|23867.65|23867.13|23867.13|0
1641386090000|2022-01-05 12:34:50|23867.15|23867.15|23868.08|23868.08|23868.08|23868.08|23867.15|23867.15|0
1641386100000|2022-01-05 12:35:00|23868.12|23868.12|23868.41|23868.41|23868.42|23868.42|23868.12|23868.12|0
1641386110000|2022-01-05 12:35:10|23868.49|23868.49|23867.97|23867.97|23868.49|23868.49|23867.91|23867.91|0
1641386120000|2022-01-05 12:35:20|23868.15|23868.15|23867.93|23867.93|23868.15|23868.15|23867.93|23867.93|0
1641386130000|2022-01-05 12:35:30|23867.95|23867.95|23867.8|23867.8|23867.95|23867.95|23867.8|23867.8|0
1641386140000|2022-01-05 12:35:40|23867.77|23867.77|23867.87|23867.87|23868.17|23868.17|23867.77|23867.77|0
1641386150000|2022-01-05 12:35:50|23867.95|23867.95|23867.71|23867.71|23867.95|23867.95|23867.71|23867.71|0
1641386160000|2022-01-05 12:36:00|23867.56|23867.56|23866.87|23866.87|23867.56|23867.56|23866.73|23866.73|0
1641386170000|2022-01-05 12:36:10|23866.81|23866.81|23867.08|23867.08|23867.08|23867.08|23866.78|23866.78|0
1641386180000|2022-01-05 12:36:20|23866.97|23866.97|23867.09|23867.09|23867.32|23867.32|23866.97|23866.97|0
1641386190000|2022-01-05 12:36:30|23867.04|23867.04|23866.85|23866.85|23867.37|23867.37|23866.85|23866.85|0
1641386200000|2022-01-05 12:36:40|23866.92|23866.92|23866.77|23866.77|23867.12|23867.12|23866.77|23866.77|0
1641386210000|2022-01-05 12:36:50|23866.7|23866.7|23866.77|23866.77|23866.95|23866.95|23866.61|23866.61|0
1641386220000|2022-01-05 12:37:00|23866.8|23866.8|23865.78|23865.78|23866.9|23866.9|23865.71|23865.71|0
1641386230000|2022-01-05 12:37:10|23865.79|23865.79|23865.71|23865.71|23865.79|23865.79|23865.71|23865.71|0
1641386240000|2022-01-05 12:37:20|23865.65|23865.65|23865.96|23865.96|23865.96|23865.96|23865.47|23865.47|0
1641386250000|2022-01-05 12:37:30|23866.14|23866.14|23866.11|23866.11|23866.38|23866.38|23866|23866|0
1641386260000|2022-01-05 12:37:40|23866.05|23866.05|23866.29|23866.29|23866.29|23866.29|23866.03|23866.03|0
1641386270000|2022-01-05 12:37:50|23866.23|23866.23|23866.63|23866.63|23866.63|23866.63|23866.17|23866.17|0
1641386280000|2022-01-05 12:38:00|23866.65|23866.65|23866.66|23866.66|23866.73|23866.73|23866.56|23866.56|0
1641386290000|2022-01-05 12:38:10|23866.7|23866.7|23866.93|23866.93|23866.93|23866.93|23866.66|23866.66|0
1641386300000|2022-01-05 12:38:20|23867.01|23867.01|23866.99|23866.99|23867.1|23867.1|23866.95|23866.95|0
1641386310000|2022-01-05 12:38:30|23866.92|23866.92|23866.94|23866.94|23866.94|23866.94|23866.87|23866.87|0
1641386320000|2022-01-05 12:38:40|23866.67|23866.67|23866.67|23866.67|23866.67|23866.67|23866.67|23866.67|0
1641386330000|2022-01-05 12:38:50|23866.68|23866.68|23866.7|23866.7|23866.7|23866.7|23866.68|23866.68|0
1641386340000|2022-01-05 12:39:00|23866.61|23866.61|23867.43|23867.43|23867.43|23867.43|23866.58|23866.58|0
1641386350000|2022-01-05 12:39:10|23867.54|23867.54|23867.21|23867.21|23867.59|23867.59|23867.21|23867.21|0
1641386360000|2022-01-05 12:39:20|23867.11|23867.11|23866.24|23866.24|23867.11|23867.11|23866.24|23866.24|0
1641386370000|2022-01-05 12:39:30|23866.18|23866.18|23865.99|23865.99|23866.18|23866.18|23865.99|23865.99|0
1641386380000|2022-01-05 12:39:40|23866.07|23866.07|23865.64|23865.64|23866.07|23866.07|23865.64|23865.64|0
1641386390000|2022-01-05 12:39:50|23865.57|23865.57|23865.48|23865.48|23865.57|23865.57|23865.48|23865.48|0
1641386400000|2022-01-05 12:40:00|23865.42|23865.42|23865.54|23865.54|23865.61|23865.61|23865.4|23865.4|0
1641386410000|2022-01-05 12:40:10|23865.41|23865.41|23865.25|23865.25|23865.48|23865.48|23865.22|23865.22|0
1641386420000|2022-01-05 12:40:20|23865.34|23865.34|23865.23|23865.23|23865.34|23865.34|23864.93|23864.93|0
1641386430000|2022-01-05 12:40:30|23865.24|23865.24|23865.18|23865.18|23865.33|23865.33|23865.18|23865.18|0
1641386440000|2022-01-05 12:40:40|23865.32|23865.32|23865.14|23865.14|23865.32|23865.32|23865.01|23865.01|0
1641386450000|2022-01-05 12:40:50|23865.28|23865.28|23865.09|23865.09|23865.42|23865.42|23865.09|23865.09|0
1641386460000|2022-01-05 12:41:00|23865.02|23865.02|23864.23|23864.23|23865.02|23865.02|23864.15|23864.15|0
1641386470000|2022-01-05 12:41:10|23864.17|23864.17|23863.78|23863.78|23864.17|23864.17|23863.59|23863.59|0
1641386480000|2022-01-05 12:41:20|23863.7|23863.7|23864.76|23864.76|23864.76|23864.76|23863.67|23863.67|0
1641386490000|2022-01-05 12:41:30|23864.8|23864.8|23865.78|23865.78|23865.78|23865.78|23864.8|23864.8|0
1641386500000|2022-01-05 12:41:40|23865.85|23865.85|23866.52|23866.52|23866.52|23866.52|23865.85|23865.85|0
1641386510000|2022-01-05 12:41:50|23866.69|23866.69|23866.34|23866.34|23866.69|23866.69|23866.34|23866.34|0
1641386520000|2022-01-05 12:42:00|23866.16|23866.16|23865.95|23865.95|23866.23|23866.23|23865.89|23865.89|0
1641386530000|2022-01-05 12:42:10|23866.02|23866.02|23865.79|23865.79|23866.12|23866.12|23865.79|23865.79|0
1641386540000|2022-01-05 12:42:20|23865.83|23865.83|23865.54|23865.54|23865.87|23865.87|23865.54|23865.54|0
1641386550000|2022-01-05 12:42:30|23865.62|23865.62|23865.49|23865.49|23865.62|23865.62|23865.46|23865.46|0
1641386560000|2022-01-05 12:42:40|23865.43|23865.43|23865.69|23865.69|23865.69|23865.69|23865.43|23865.43|0
1641386570000|2022-01-05 12:42:50|23865.65|23865.65|23865.68|23865.68|23865.7|23865.7|23865.55|23865.55|0
1641386580000|2022-01-05 12:43:00|23865.61|23865.61|23865.56|23865.56|23865.8|23865.8|23865.56|23865.56|0
1641386590000|2022-01-05 12:43:10|23865.72|23865.72|23864.87|23864.87|23865.72|23865.72|23864.76|23864.76|0
1641386600000|2022-01-05 12:43:20|23864.81|23864.81|23864.67|23864.67|23864.97|23864.97|23864.54|23864.54|0
1641386610000|2022-01-05 12:43:30|23864.75|23864.75|23864.9|23864.9|23864.93|23864.93|23864.67|23864.67|0
1641386620000|2022-01-05 12:43:40|23864.92|23864.92|23865.25|23865.25|23865.26|23865.26|23864.92|23864.92|0
1641386630000|2022-01-05 12:43:50|23865.21|23865.21|23864.16|23864.16|23865.33|23865.33|23863.89|23863.89|0
1641386640000|2022-01-05 12:44:00|23864.25|23864.25|23864.18|23864.18|23864.51|23864.51|23864.18|23864.18|0
1641386650000|2022-01-05 12:44:10|23864.07|23864.07|23863.9|23863.9|23864.13|23864.13|23863.77|23863.77|0
1641386660000|2022-01-05 12:44:20|23863.93|23863.93|23863.89|23863.89|23863.93|23863.93|23863.89|23863.89|0
1641386670000|2022-01-05 12:44:30|23864.06|23864.06|23863.95|23863.95|23864.06|23864.06|23863.95|23863.95|0
1641386680000|2022-01-05 12:44:40|23863.91|23863.91|23864.55|23864.55|23864.55|23864.55|23863.84|23863.84|0
1641386690000|2022-01-05 12:44:50|23864.53|23864.53|23864.1|23864.1|23864.53|23864.53|23864.1|23864.1|0
1641386700000|2022-01-05 12:45:00|23864.06|23864.06|23863.86|23863.86|23864.42|23864.42|23863.59|23863.59|0
1641386710000|2022-01-05 12:45:10|23863.94|23863.94|23863.66|23863.66|23863.94|23863.94|23863.52|23863.52|0
1641386720000|2022-01-05 12:45:20|23863.61|23863.61|23863.89|23863.89|23864.04|23864.04|23863.37|23863.37|0
1641386730000|2022-01-05 12:45:30|23863.97|23863.97|23863.98|23863.98|23864.12|23864.12|23863.86|23863.86|0
1641386740000|2022-01-05 12:45:40|23863.92|23863.92|23863.9|23863.9|23864.16|23864.16|23863.89|23863.89|0
1641386750000|2022-01-05 12:45:50|23863.79|23863.79|23863.47|23863.47|23863.79|23863.79|23863.47|23863.47|0
1641386760000|2022-01-05 12:46:00|23863.36|23863.36|23863.03|23863.03|23863.4|23863.4|23863.03|23863.03|0
1641386770000|2022-01-05 12:46:10|23863.1|23863.1|23862.17|23862.17|23863.1|23863.1|23862.15|23862.15|0
1641386780000|2022-01-05 12:46:20|23862.1|23862.1|23861.54|23861.54|23862.1|23862.1|23861.47|23861.47|0
1641386790000|2022-01-05 12:46:30|23861.46|23861.46|23861.43|23861.43|23861.51|23861.51|23861.27|23861.27|0
1641386800000|2022-01-05 12:46:40|23861.23|23861.23|23861.3|23861.3|23861.31|23861.31|23861.01|23861.01|0
1641386810000|2022-01-05 12:46:50|23861.15|23861.15|23860.74|23860.74|23861.15|23861.15|23860.67|23860.67|0
1641386820000|2022-01-05 12:47:00|23860.77|23860.77|23861.23|23861.23|23861.23|23861.23|23860.7|23860.7|0
1641386830000|2022-01-05 12:47:10|23861.15|23861.15|23860.94|23860.94|23861.19|23861.19|23860.94|23860.94|0
1641386840000|2022-01-05 12:47:20|23860.79|23860.79|23860.66|23860.66|23860.92|23860.92|23860.66|23860.66|0
1641386850000|2022-01-05 12:47:30|23860.73|23860.73|23860.15|23860.15|23860.73|23860.73|23860.15|23860.15|0
1641386860000|2022-01-05 12:47:40|23860.25|23860.25|23860.34|23860.34|23860.4|23860.4|23860.25|23860.25|0
1641386870000|2022-01-05 12:47:50|23860.23|23860.23|23859.92|23859.92|23860.32|23860.32|23859.85|23859.85|0
1641386880000|2022-01-05 12:48:00|23859.78|23859.78|23859.5|23859.5|23859.78|23859.78|23859.42|23859.42|0
1641386890000|2022-01-05 12:48:10|23859.55|23859.55|23859.34|23859.34|23859.55|23859.55|23859.34|23859.34|0
1641386900000|2022-01-05 12:48:20|23859.31|23859.31|23859.09|23859.09|23859.31|23859.31|23859.06|23859.06|0
1641386910000|2022-01-05 12:48:30|23859.25|23859.25|23858.66|23858.66|23859.25|23859.25|23858.43|23858.43|0
1641386920000|2022-01-05 12:48:40|23858.57|23858.57|23858.5|23858.5|23858.57|23858.57|23858.5|23858.5|0
1641386930000|2022-01-05 12:48:50|23858.54|23858.54|23858.67|23858.67|23858.71|23858.71|23858.54|23858.54|0
1641386940000|2022-01-05 12:49:00|23858.74|23858.74|23858.34|23858.34|23858.74|23858.74|23858.27|23858.27|0
1641386950000|2022-01-05 12:49:10|23858.31|23858.31|23858.39|23858.39|23858.39|23858.39|23858.31|23858.31|0
1641386960000|2022-01-05 12:49:20|23858.34|23858.34|23858.34|23858.34|23858.39|23858.39|23858.31|23858.31|0
1641386970000|2022-01-05 12:49:30|23858.39|23858.39|23857.92|23857.92|23858.44|23858.44|23857.87|23857.87|0
1641386980000|2022-01-05 12:49:40|23857.82|23857.82|23857.72|23857.72|23857.95|23857.95|23857.72|23857.72|0
1641387000000|2022-01-05 12:50:00|23857.34|23857.34|23856.78|23856.78|23857.34|23857.34|23856.78|23856.78|0
1641387010000|2022-01-05 12:50:10|23856.71|23856.71|23856.53|23856.53|23856.71|23856.71|23856.53|23856.53|0
1641387020000|2022-01-05 12:50:20|23856.71|23856.71|23856.78|23856.78|23856.78|23856.78|23856.71|23856.71|0
1641387030000|2022-01-05 12:50:30|23857|23857|23857.02|23857.02|23857.18|23857.18|23856.94|23856.94|0
1641387040000|2022-01-05 12:50:40|23857.04|23857.04|23857.24|23857.24|23857.24|23857.24|23856.97|23856.97|0
1641387050000|2022-01-05 12:50:50|23857.16|23857.16|23857.19|23857.19|23857.26|23857.26|23857.02|23857.02|0
1641387060000|2022-01-05 12:51:00|23857.09|23857.09|23857.22|23857.22|23857.23|23857.23|23856.96|23856.96|0
1641387070000|2022-01-05 12:51:10|23857.15|23857.15|23857.34|23857.34|23857.34|23857.34|23857.1|23857.1|0
1641387080000|2022-01-05 12:51:20|23857.26|23857.26|23857.23|23857.23|23857.38|23857.38|23857.19|23857.19|0
1641387090000|2022-01-05 12:51:30|23857.18|23857.18|23856.97|23856.97|23857.18|23857.18|23856.97|23856.97|0
1641387100000|2022-01-05 12:51:40|23856.82|23856.82|23856.29|23856.29|23856.82|23856.82|23856.29|23856.29|0
1641387110000|2022-01-05 12:51:50|23856.34|23856.34|23856.16|23856.16|23856.34|23856.34|23856.16|23856.16|0
1641387120000|2022-01-05 12:52:00|23856.09|23856.09|23855.68|23855.68|23856.09|23856.09|23855.68|23855.68|0
1641387130000|2022-01-05 12:52:10|23855.76|23855.76|23855.64|23855.64|23855.85|23855.85|23855.64|23855.64|0
1641387140000|2022-01-05 12:52:20|23855.71|23855.71|23855.91|23855.91|23855.91|23855.91|23855.71|23855.71|0
1641387150000|2022-01-05 12:52:30|23855.97|23855.97|23855.42|23855.42|23855.97|23855.97|23855.42|23855.42|0
1641387160000|2022-01-05 12:52:40|23855.37|23855.37|23855.4|23855.4|23855.44|23855.44|23855.16|23855.16|0
1641387170000|2022-01-05 12:52:50|23855.49|23855.49|23854.56|23854.56|23855.59|23855.59|23854.56|23854.56|0
1641387180000|2022-01-05 12:53:00|23854.31|23854.31|23854.11|23854.11|23854.37|23854.37|23854.11|23854.11|0
1641387190000|2022-01-05 12:53:10|23854.05|23854.05|23853.83|23853.83|23854.26|23854.26|23853.83|23853.83|0
1641387200000|2022-01-05 12:53:20|23853.87|23853.87|23854.04|23854.04|23854.04|23854.04|23853.87|23853.87|0
1641387210000|2022-01-05 12:53:30|23853.9|23853.9|23853.55|23853.55|23853.9|23853.9|23853.55|23853.55|0
1641387220000|2022-01-05 12:53:40|23853.48|23853.48|23853.18|23853.18|23853.48|23853.48|23853.18|23853.18|0
1641387230000|2022-01-05 12:53:50|23853.12|23853.12|23852.67|23852.67|23853.12|23853.12|23852.67|23852.67|0
1641387240000|2022-01-05 12:54:00|23852.76|23852.76|23851.95|23851.95|23852.81|23852.81|23851.95|23851.95|0
1641387250000|2022-01-05 12:54:10|23852.03|23852.03|23851.86|23851.86|23852.03|23852.03|23851.7|23851.7|0
1641387260000|2022-01-05 12:54:20|23851.89|23851.89|23851.98|23851.98|23852.03|23852.03|23851.82|23851.82|0
1641387270000|2022-01-05 12:54:30|23852.14|23852.14|23852.05|23852.05|23852.29|23852.29|23852.05|23852.05|0
1641387280000|2022-01-05 12:54:40|23852.01|23852.01|23852.25|23852.25|23852.25|23852.25|23852.01|23852.01|0
1641387290000|2022-01-05 12:54:50|23852.17|23852.17|23852.28|23852.28|23852.28|23852.28|23852.17|23852.17|0
1641387300000|2022-01-05 12:55:00|23852.29|23852.29|23852.08|23852.08|23852.35|23852.35|23852.08|23852.08|0
1641387310000|2022-01-05 12:55:10|23852.01|23852.01|23851.95|23851.95|23852.09|23852.09|23851.95|23851.95|0
1641387320000|2022-01-05 12:55:20|23851.87|23851.87|23852.22|23852.22|23852.26|23852.26|23851.72|23851.72|0
1641387330000|2022-01-05 12:55:30|23852.29|23852.29|23851.58|23851.58|23852.33|23852.33|23851.58|23851.58|0
1641387340000|2022-01-05 12:55:40|23851.52|23851.52|23851.15|23851.15|23851.54|23851.54|23851.15|23851.15|0
1641387350000|2022-01-05 12:55:50|23851.01|23851.01|23850.78|23850.78|23851.01|23851.01|23850.78|23850.78|0
1641387360000|2022-01-05 12:56:00|23850.82|23850.82|23850.47|23850.47|23850.84|23850.84|23850.47|23850.47|0
1641387370000|2022-01-05 12:56:10|23850.21|23850.21|23849.73|23849.73|23850.21|23850.21|23849.5|23849.5|0
1641387380000|2022-01-05 12:56:20|23849.66|23849.66|23849.26|23849.26|23849.84|23849.84|23849.26|23849.26|0
1641387390000|2022-01-05 12:56:30|23849.35|23849.35|23849.51|23849.51|23849.51|23849.51|23849.35|23849.35|0
1641387400000|2022-01-05 12:56:40|23849.43|23849.43|23849.55|23849.55|23849.67|23849.67|23849.4|23849.4|0
1641387410000|2022-01-05 12:56:50|23849.49|23849.49|23849.33|23849.33|23849.7|23849.7|23849.33|23849.33|0
1641387420000|2022-01-05 12:57:00|23849.12|23849.12|23848.49|23848.49|23849.18|23849.18|23848.49|23848.49|0
1641387430000|2022-01-05 12:57:10|23848.41|23848.41|23848.39|23848.39|23848.57|23848.57|23848.39|23848.39|0
1641387440000|2022-01-05 12:57:20|23848.46|23848.46|23848.07|23848.07|23848.55|23848.55|23848.07|23848.07|0
1641387450000|2022-01-05 12:57:30|23847.97|23847.97|23848.03|23848.03|23848.03|23848.03|23847.97|23847.97|0
1641387460000|2022-01-05 12:57:40|23848|23848|23848.01|23848.01|23848.15|23848.15|23848|23848|0
1641387470000|2022-01-05 12:57:50|23848.11|23848.11|23847.94|23847.94|23848.11|23848.11|23847.94|23847.94|0
1641387480000|2022-01-05 12:58:00|23848.1|23848.1|23847.5|23847.5|23848.22|23848.22|23847.5|23847.5|0
1641387490000|2022-01-05 12:58:10|23847.45|23847.45|23847.4|23847.4|23847.52|23847.52|23847.4|23847.4|0
1641387500000|2022-01-05 12:58:20|23847.47|23847.47|23847.25|23847.25|23847.85|23847.85|23847.1|23847.1|0
1641387510000|2022-01-05 12:58:30|23847.31|23847.31|23847.28|23847.28|23847.31|23847.31|23847.28|23847.28|0
1641387520000|2022-01-05 12:58:40|23847.35|23847.35|23847.61|23847.61|23847.61|23847.61|23847.35|23847.35|0
1641387530000|2022-01-05 12:58:50|23847.65|23847.65|23847.12|23847.12|23847.76|23847.76|23847.12|23847.12|0
1641387540000|2022-01-05 12:59:00|23847.22|23847.22|23846.64|23846.64|23847.22|23847.22|23846.62|23846.62|0
1641387550000|2022-01-05 12:59:10|23846.73|23846.73|23845.95|23845.95|23846.73|23846.73|23845.95|23845.95|0
1641387560000|2022-01-05 12:59:20|23845.92|23845.92|23845.75|23845.75|23845.92|23845.92|23845.65|23845.65|0
1641387570000|2022-01-05 12:59:30|23845.63|23845.63|23845.28|23845.28|23845.68|23845.68|23845.28|23845.28|0
1641387580000|2022-01-05 12:59:40|23845.22|23845.22|23845.68|23845.68|23845.8|23845.8|23845.22|23845.22|0
1641387590000|2022-01-05 12:59:50|23845.84|23845.84|23845.82|23845.82|23846.31|23846.31|23845.57|23845.57|0
1641387600000|2022-01-05 13:00:00|23845.73|23845.73|23845.26|23845.26|23845.73|23845.73|23845.13|23845.13|0
1641387610000|2022-01-05 13:00:10|23845.34|23845.34|23845.42|23845.42|23845.42|23845.42|23845.27|23845.27|0
1641387620000|2022-01-05 13:00:20|23845.57|23845.57|23845.08|23845.08|23845.57|23845.57|23845.08|23845.08|0
1641387630000|2022-01-05 13:00:30|23845.02|23845.02|23844.83|23844.83|23845.04|23845.04|23844.83|23844.83|0
1641387640000|2022-01-05 13:00:40|23844.62|23844.62|23844.53|23844.53|23844.92|23844.92|23844.46|23844.46|0
1641387650000|2022-01-05 13:00:50|23844.49|23844.49|23844.41|23844.41|23844.54|23844.54|23844.32|23844.32|0
1641387660000|2022-01-05 13:01:00|23844.66|23844.66|23844.52|23844.52|23844.7|23844.7|23844.52|23844.52|0
1641387670000|2022-01-05 13:01:10|23844.5|23844.5|23844.22|23844.22|23844.5|23844.5|23844.09|23844.09|0
1641387680000|2022-01-05 13:01:20|23844.33|23844.33|23844.75|23844.75|23844.75|23844.75|23844.33|23844.33|0
1641387690000|2022-01-05 13:01:30|23844.76|23844.76|23844.66|23844.66|23844.88|23844.88|23844.66|23844.66|0
1641387700000|2022-01-05 13:01:40|23844.55|23844.55|23844.35|23844.35|23844.55|23844.55|23844.35|23844.35|0
1641387710000|2022-01-05 13:01:50|23844.33|23844.33|23844.06|23844.06|23844.33|23844.33|23844.01|23844.01|0
1641387720000|2022-01-05 13:02:00|23844.11|23844.11|23843.89|23843.89|23844.23|23844.23|23843.89|23843.89|0
1641387730000|2022-01-05 13:02:10|23843.96|23843.96|23843.42|23843.42|23843.96|23843.96|23843.42|23843.42|0
1641387740000|2022-01-05 13:02:20|23843.53|23843.53|23843.57|23843.57|23843.79|23843.79|23843.53|23843.53|0
1641387750000|2022-01-05 13:02:30|23843.66|23843.66|23843.47|23843.47|23843.85|23843.85|23843.47|23843.47|0
1641387760000|2022-01-05 13:02:40|23843.44|23843.44|23843.64|23843.64|23843.64|23843.64|23843.31|23843.31|0
1641387770000|2022-01-05 13:02:50|23843.75|23843.75|23843.71|23843.71|23844|23844|23843.71|23843.71|0
1641387780000|2022-01-05 13:03:00|23843.66|23843.66|23843.5|23843.5|23843.66|23843.66|23843.5|23843.5|0
1641387790000|2022-01-05 13:03:10|23843.57|23843.57|23843.18|23843.18|23843.57|23843.57|23843.18|23843.18|0
1641387800000|2022-01-05 13:03:20|23843.21|23843.21|23843.35|23843.35|23843.42|23843.42|23843.21|23843.21|0
1641387810000|2022-01-05 13:03:30|23843.4|23843.4|23842.92|23842.92|23843.4|23843.4|23842.92|23842.92|0
1641387820000|2022-01-05 13:03:40|23842.87|23842.87|23842.89|23842.89|23842.96|23842.96|23842.87|23842.87|0
1641387830000|2022-01-05 13:03:50|23842.83|23842.83|23842.62|23842.62|23842.83|23842.83|23842.6|23842.6|0
1641387840000|2022-01-05 13:04:00|23842.56|23842.56|23842.09|23842.09|23842.56|23842.56|23842.09|23842.09|0
1641387850000|2022-01-05 13:04:10|23842.01|23842.01|23842.32|23842.32|23842.32|23842.32|23841.87|23841.87|0
1641387860000|2022-01-05 13:04:20|23842.4|23842.4|23842.7|23842.7|23842.7|23842.7|23842.4|23842.4|0
1641387870000|2022-01-05 13:04:30|23842.55|23842.55|23842.89|23842.89|23842.98|23842.98|23842.55|23842.55|0
1641387880000|2022-01-05 13:04:40|23842.82|23842.82|23843.36|23843.36|23843.39|23843.39|23842.82|23842.82|0
1641387890000|2022-01-05 13:04:50|23843.42|23843.42|23843.44|23843.44|23843.53|23843.53|23843.42|23843.42|0
1641387900000|2022-01-05 13:05:00|23843.61|23843.61|23843.37|23843.37|23843.77|23843.77|23843.3|23843.3|0
1641387910000|2022-01-05 13:05:10|23843.6|23843.6|23843.54|23843.54|23843.77|23843.77|23843.54|23843.54|0
1641387920000|2022-01-05 13:05:20|23843.61|23843.61|23843.93|23843.93|23843.93|23843.93|23843.61|23843.61|0
1641387930000|2022-01-05 13:05:30|23843.97|23843.97|23844.3|23844.3|23844.3|23844.3|23843.97|23843.97|0
1641387940000|2022-01-05 13:05:40|23844.24|23844.24|23844.4|23844.4|23844.49|23844.49|23844.24|23844.24|0
1641387950000|2022-01-05 13:05:50|23844.45|23844.45|23844.23|23844.23|23844.63|23844.63|23844.23|23844.23|0
1641387960000|2022-01-05 13:06:00|23844.2|23844.2|23845.28|23845.28|23845.28|23845.28|23844.18|23844.18|0
1641387970000|2022-01-05 13:06:10|23845.17|23845.17|23845.09|23845.09|23845.2|23845.2|23845.09|23845.09|0
1641387980000|2022-01-05 13:06:20|23845.17|23845.17|23844.39|23844.39|23845.17|23845.17|23844.39|23844.39|0
1641387990000|2022-01-05 13:06:30|23844.33|23844.33|23843.11|23843.11|23844.33|23844.33|23843.11|23843.11|0
1641388000000|2022-01-05 13:06:40|23843.18|23843.18|23843.21|23843.21|23843.45|23843.45|23843.16|23843.16|0
1641388010000|2022-01-05 13:06:50|23843.06|23843.06|23842.78|23842.78|23843.11|23843.11|23842.78|23842.78|0
1641388020000|2022-01-05 13:07:00|23842.95|23842.95|23842.94|23842.94|23842.99|23842.99|23842.83|23842.83|0
1641388030000|2022-01-05 13:07:10|23842.87|23842.87|23842.9|23842.9|23843.27|23843.27|23842.87|23842.87|0
1641388040000|2022-01-05 13:07:20|23842.84|23842.84|23843.57|23843.57|23843.57|23843.57|23842.73|23842.73|0
1641388050000|2022-01-05 13:07:30|23843.59|23843.59|23843.6|23843.6|23843.7|23843.7|23843.26|23843.26|0
1641388060000|2022-01-05 13:07:40|23843.68|23843.68|23843.81|23843.81|23844.02|23844.02|23843.57|23843.57|0
1641388070000|2022-01-05 13:07:50|23843.96|23843.96|23843.88|23843.88|23843.96|23843.96|23843.81|23843.81|0
1641388080000|2022-01-05 13:08:00|23843.86|23843.86|23843.6|23843.6|23843.87|23843.87|23843.55|23843.55|0
1641388090000|2022-01-05 13:08:10|23843.7|23843.7|23843.35|23843.35|23843.7|23843.7|23843.35|23843.35|0
1641388100000|2022-01-05 13:08:20|23843.48|23843.48|23844.26|23844.26|23844.34|23844.34|23843.48|23843.48|0
1641388110000|2022-01-05 13:08:30|23844.16|23844.16|23844.5|23844.5|23844.5|23844.5|23844.16|23844.16|0
1641388120000|2022-01-05 13:08:40|23844.61|23844.61|23845.16|23845.16|23845.16|23845.16|23844.61|23844.61|0
1641388130000|2022-01-05 13:08:50|23845.5|23845.5|23844.93|23844.93|23845.5|23845.5|23844.89|23844.89|0
1641388140000|2022-01-05 13:09:00|23844.96|23844.96|23844.82|23844.82|23845.07|23845.07|23844.71|23844.71|0
1641388150000|2022-01-05 13:09:10|23844.93|23844.93|23844.9|23844.9|23844.93|23844.93|23844.9|23844.9|0
1641388160000|2022-01-05 13:09:20|23844.98|23844.98|23844.94|23844.94|23845.12|23845.12|23844.87|23844.87|0
1641388170000|2022-01-05 13:09:30|23845.08|23845.08|23845.69|23845.69|23845.93|23845.93|23845.03|23845.03|0
1641388180000|2022-01-05 13:09:40|23845.66|23845.66|23845.79|23845.79|23845.79|23845.79|23845.66|23845.66|0
1641388190000|2022-01-05 13:09:50|23845.67|23845.67|23846.38|23846.38|23846.38|23846.38|23845.64|23845.64|0
1641388200000|2022-01-05 13:10:00|23846.4|23846.4|23846.82|23846.82|23846.96|23846.96|23846.4|23846.4|0
1641388210000|2022-01-05 13:10:10|23846.71|23846.71|23847.08|23847.08|23847.08|23847.08|23846.71|23846.71|0
1641388220000|2022-01-05 13:10:20|23847.25|23847.25|23847.3|23847.3|23847.34|23847.34|23847.13|23847.13|0
1641388230000|2022-01-05 13:10:30|23847.28|23847.28|23847.31|23847.31|23847.54|23847.54|23847.28|23847.28|0
1641388240000|2022-01-05 13:10:40|23847.38|23847.38|23847.93|23847.93|23847.93|23847.93|23847.38|23847.38|0
1641388250000|2022-01-05 13:10:50|23847.98|23847.98|23847.97|23847.97|23848.19|23848.19|23847.95|23847.95|0
1641388260000|2022-01-05 13:11:00|23848.01|23848.01|23848.03|23848.03|23848.07|23848.07|23847.94|23847.94|0
1641388270000|2022-01-05 13:11:10|23848.07|23848.07|23848.15|23848.15|23848.15|23848.15|23848.07|23848.07|0
1641388280000|2022-01-05 13:11:20|23848.09|23848.09|23848.28|23848.28|23848.28|23848.28|23847.94|23847.94|0
1641388290000|2022-01-05 13:11:30|23848.21|23848.21|23848.35|23848.35|23848.35|23848.35|23848.1|23848.1|0
1641388300000|2022-01-05 13:11:40|23848.21|23848.21|23848.04|23848.04|23848.21|23848.21|23848.03|23848.03|0
1641388310000|2022-01-05 13:11:50|23848.19|23848.19|23848.24|23848.24|23848.24|23848.24|23848.11|23848.11|0
1641388320000|2022-01-05 13:12:00|23848.18|23848.18|23847.76|23847.76|23848.26|23848.26|23847.76|23847.76|0
1641388330000|2022-01-05 13:12:10|23847.7|23847.7|23846.85|23846.85|23847.7|23847.7|23846.85|23846.85|0
1641388340000|2022-01-05 13:12:20|23846.72|23846.72|23846.89|23846.89|23846.99|23846.99|23846.72|23846.72|0
1641388350000|2022-01-05 13:12:30|23846.8|23846.8|23846.4|23846.4|23846.82|23846.82|23846.4|23846.4|0
1641388360000|2022-01-05 13:12:40|23846.34|23846.34|23846.13|23846.13|23846.45|23846.45|23846.13|23846.13|0
1641388370000|2022-01-05 13:12:50|23846.3|23846.3|23846.14|23846.14|23846.3|23846.3|23846.01|23846.01|0
1641388380000|2022-01-05 13:13:00|23846.11|23846.11|23845.94|23845.94|23846.11|23846.11|23845.73|23845.73|0
1641388390000|2022-01-05 13:13:10|23846.21|23846.21|23846.32|23846.32|23846.37|23846.37|23846.21|23846.21|0
1641388400000|2022-01-05 13:13:20|23846.46|23846.46|23846.92|23846.92|23846.96|23846.96|23846.46|23846.46|0
1641388410000|2022-01-05 13:13:30|23847.03|23847.03|23846.7|23846.7|23847.07|23847.07|23846.7|23846.7|0
1641388420000|2022-01-05 13:13:40|23846.65|23846.65|23846.24|23846.24|23846.7|23846.7|23846.24|23846.24|0
1641388430000|2022-01-05 13:13:50|23846.13|23846.13|23845.5|23845.5|23846.23|23846.23|23845.5|23845.5|0
1641388440000|2022-01-05 13:14:00|23845.61|23845.61|23845.08|23845.08|23845.68|23845.68|23845.08|23845.08|0
1641388450000|2022-01-05 13:14:10|23844.9|23844.9|23844.86|23844.86|23844.93|23844.93|23844.68|23844.68|0
1641388460000|2022-01-05 13:14:20|23844.79|23844.79|23844.48|23844.48|23844.79|23844.79|23844.48|23844.48|0
1641388470000|2022-01-05 13:14:30|23844.6|23844.6|23844.39|23844.39|23844.6|23844.6|23844.3|23844.3|0
1641388480000|2022-01-05 13:14:40|23844.3|23844.3|23844.41|23844.41|23844.47|23844.47|23844.28|23844.28|0
1641388490000|2022-01-05 13:14:50|23844.29|23844.29|23843.79|23843.79|23844.51|23844.51|23843.48|23843.48|0
1641388500000|2022-01-05 13:15:00|23843.73|23843.73|23843.61|23843.61|23843.76|23843.76|23843.29|23843.29|0
1641388510000|2022-01-05 13:15:10|23843.7|23843.7|23844.16|23844.16|23844.84|23844.84|23843.7|23843.7|0
1641388520000|2022-01-05 13:15:20|23844.2|23844.2|23845.27|23845.27|23845.27|23845.27|23844.2|23844.2|0
1641388530000|2022-01-05 13:15:30|23845.17|23845.17|23845.97|23845.97|23846.05|23846.05|23845.17|23845.17|0
1641388540000|2022-01-05 13:15:40|23846.07|23846.07|23846.09|23846.09|23846.25|23846.25|23845.9|23845.9|0
1641388550000|2022-01-05 13:15:50|23845.96|23845.96|23846.41|23846.41|23846.41|23846.41|23845.87|23845.87|0
1641388560000|2022-01-05 13:16:00|23846.26|23846.26|23847.58|23847.58|23847.58|23847.58|23846.26|23846.26|0
1641388570000|2022-01-05 13:16:10|23847.68|23847.68|23848.09|23848.09|23848.1|23848.1|23847.68|23847.68|0
1641388580000|2022-01-05 13:16:20|23848.23|23848.23|23849.22|23849.22|23849.27|23849.27|23848.19|23848.19|0
1641388590000|2022-01-05 13:16:30|23849.16|23849.16|23848.93|23848.93|23849.16|23849.16|23848.93|23848.93|0
1641388600000|2022-01-05 13:16:40|23848.79|23848.79|23848.46|23848.46|23848.79|23848.79|23848.41|23848.41|0
1641388610000|2022-01-05 13:16:50|23848.37|23848.37|23848.44|23848.44|23848.51|23848.51|23848.37|23848.37|0
1641388620000|2022-01-05 13:17:00|23848.47|23848.47|23848.24|23848.24|23848.51|23848.51|23848.24|23848.24|0
1641388630000|2022-01-05 13:17:10|23848.28|23848.28|23847.99|23847.99|23848.28|23848.28|23847.95|23847.95|0
1641388640000|2022-01-05 13:17:20|23847.8|23847.8|23847.89|23847.89|23848.08|23848.08|23847.8|23847.8|0
1641388650000|2022-01-05 13:17:30|23847.84|23847.84|23847.77|23847.77|23847.84|23847.84|23847.71|23847.71|0
1641388660000|2022-01-05 13:17:40|23847.82|23847.82|23847.77|23847.77|23847.99|23847.99|23847.67|23847.67|0
1641388670000|2022-01-05 13:17:50|23847.83|23847.83|23845.65|23845.65|23847.95|23847.95|23845.61|23845.61|0
1641388680000|2022-01-05 13:18:00|23845.58|23845.58|23844.53|23844.53|23845.58|23845.58|23844.53|23844.53|0
1641388690000|2022-01-05 13:18:10|23844.62|23844.62|23844.56|23844.56|23844.66|23844.66|23844.47|23844.47|0
1641388700000|2022-01-05 13:18:20|23844.66|23844.66|23844|23844|23844.7|23844.7|23844|23844|0
1641388710000|2022-01-05 13:18:30|23843.95|23843.95|23843.87|23843.87|23843.95|23843.95|23843.54|23843.54|0
1641388720000|2022-01-05 13:18:40|23844.01|23844.01|23843.78|23843.78|23844.01|23844.01|23843.74|23843.74|0
1641388730000|2022-01-05 13:18:50|23843.71|23843.71|23843.88|23843.88|23844.16|23844.16|23843.66|23843.66|0
1641388740000|2022-01-05 13:19:00|23843.95|23843.95|23844.07|23844.07|23844.12|23844.12|23843.77|23843.77|0
1641388750000|2022-01-05 13:19:10|23844|23844|23844|23844|23844|23844|23844|23844|0
1641388760000|2022-01-05 13:19:20|23843.91|23843.91|23844.08|23844.08|23844.19|23844.19|23843.91|23843.91|0
1641388770000|2022-01-05 13:19:30|23843.99|23843.99|23843.9|23843.9|23844.08|23844.08|23843.84|23843.84|0
1641388780000|2022-01-05 13:19:40|23843.85|23843.85|23843.22|23843.22|23843.88|23843.88|23843.22|23843.22|0
1641388790000|2022-01-05 13:19:50|23843.26|23843.26|23843.19|23843.19|23843.26|23843.26|23843.17|23843.17|0
1641388800000|2022-01-05 13:20:00|23843.21|23843.21|23842.86|23842.86|23843.33|23843.33|23842.75|23842.75|0
1641388810000|2022-01-05 13:20:10|23843.05|23843.05|23843.14|23843.14|23843.37|23843.37|23843.05|23843.05|0
1641388820000|2022-01-05 13:20:20|23843.21|23843.21|23843.26|23843.26|23843.52|23843.52|23843.14|23843.14|0
1641388830000|2022-01-05 13:20:30|23843.4|23843.4|23843.25|23843.25|23843.4|23843.4|23843.18|23843.18|0
1641388840000|2022-01-05 13:20:40|23843.32|23843.32|23843.13|23843.13|23843.49|23843.49|23843.13|23843.13|0
1641388850000|2022-01-05 13:20:50|23843.06|23843.06|23843.21|23843.21|23843.32|23843.32|23843.06|23843.06|0
1641388860000|2022-01-05 13:21:00|23842.77|23842.77|23842.89|23842.89|23842.89|23842.89|23842.64|23842.64|0
1641388870000|2022-01-05 13:21:10|23842.77|23842.77|23842.96|23842.96|23842.96|23842.96|23842.77|23842.77|0
1641388880000|2022-01-05 13:21:20|23843|23843|23843.37|23843.37|23843.37|23843.37|23843|23843|0
1641388890000|2022-01-05 13:21:30|23843.43|23843.43|23843.58|23843.58|23843.58|23843.58|23843.43|23843.43|0
1641388900000|2022-01-05 13:21:40|23843.64|23843.64|23844.12|23844.12|23844.12|23844.12|23843.43|23843.43|0
1641388910000|2022-01-05 13:21:50|23844.07|23844.07|23844.27|23844.27|23844.27|23844.27|23843.97|23843.97|0
1641388920000|2022-01-05 13:22:00|23844.1|23844.1|23844.29|23844.29|23844.29|23844.29|23843.89|23843.89|0
1641388930000|2022-01-05 13:22:10|23844.26|23844.26|23844.59|23844.59|23844.59|23844.59|23844.26|23844.26|0
1641388940000|2022-01-05 13:22:20|23844.64|23844.64|23845.03|23845.03|23845.03|23845.03|23844.61|23844.61|0
1641388950000|2022-01-05 13:22:30|23845.15|23845.15|23845.42|23845.42|23845.54|23845.54|23845.15|23845.15|0
1641388960000|2022-01-05 13:22:40|23845.53|23845.53|23845.61|23845.61|23845.61|23845.61|23845.41|23845.41|0
1641388970000|2022-01-05 13:22:50|23845.58|23845.58|23845.8|23845.8|23845.8|23845.8|23845.46|23845.46|0
1641388980000|2022-01-05 13:23:00|23845.92|23845.92|23846.66|23846.66|23846.66|23846.66|23845.92|23845.92|0
1641388990000|2022-01-05 13:23:10|23846.72|23846.72|23847.04|23847.04|23847.12|23847.12|23846.72|23846.72|0
1641389000000|2022-01-05 13:23:20|23847.17|23847.17|23847.39|23847.39|23847.46|23847.46|23847.12|23847.12|0
1641389010000|2022-01-05 13:23:30|23847.53|23847.53|23847.9|23847.9|23848.01|23848.01|23847.53|23847.53|0
1641389020000|2022-01-05 13:23:40|23847.79|23847.79|23847.91|23847.91|23848.04|23848.04|23847.75|23847.75|0
1641389030000|2022-01-05 13:23:50|23847.98|23847.98|23848.11|23848.11|23848.15|23848.15|23847.98|23847.98|0
1641389040000|2022-01-05 13:24:00|23848.04|23848.04|23848.01|23848.01|23848.04|23848.04|23848.01|23848.01|0
1641389050000|2022-01-05 13:24:10|23847.9|23847.9|23848.14|23848.14|23848.14|23848.14|23847.84|23847.84|0
1641389060000|2022-01-05 13:24:20|23848.2|23848.2|23848.2|23848.2|23848.2|23848.2|23848.2|23848.2|0
1641389070000|2022-01-05 13:24:30|23848.05|23848.05|23847.86|23847.86|23848.05|23848.05|23847.78|23847.78|0
1641389080000|2022-01-05 13:24:40|23847.77|23847.77|23847.79|23847.79|23848|23848|23847.77|23847.77|0
1641389090000|2022-01-05 13:24:50|23847.54|23847.54|23847.3|23847.3|23847.76|23847.76|23847.3|23847.3|0
1641389100000|2022-01-05 13:25:00|23847.26|23847.26|23846.76|23846.76|23847.41|23847.41|23846.68|23846.68|0
1641389110000|2022-01-05 13:25:10|23846.59|23846.59|23846.32|23846.32|23846.59|23846.59|23846.26|23846.26|0
1641389120000|2022-01-05 13:25:20|23846.4|23846.4|23846.52|23846.52|23846.52|23846.52|23846.21|23846.21|0
1641389130000|2022-01-05 13:25:30|23846.54|23846.54|23846.2|23846.2|23846.54|23846.54|23846.05|23846.05|0
1641389140000|2022-01-05 13:25:40|23846.15|23846.15|23846.03|23846.03|23846.15|23846.15|23846.03|23846.03|0
1641389150000|2022-01-05 13:25:50|23845.8|23845.8|23845.85|23845.85|23845.85|23845.85|23845.6|23845.6|0
1641389160000|2022-01-05 13:26:00|23845.74|23845.74|23845.64|23845.64|23845.78|23845.78|23845.6|23845.6|0
1641389170000|2022-01-05 13:26:10|23845.59|23845.59|23845.35|23845.35|23845.76|23845.76|23845.35|23845.35|0
1641389180000|2022-01-05 13:26:20|23845.29|23845.29|23845.12|23845.12|23845.37|23845.37|23845.12|23845.12|0
1641389190000|2022-01-05 13:26:30|23845.18|23845.18|23844.65|23844.65|23845.18|23845.18|23844.65|23844.65|0
1641389200000|2022-01-05 13:26:40|23844.4|23844.4|23844.45|23844.45|23844.59|23844.59|23844.4|23844.4|0
1641389210000|2022-01-05 13:26:50|23844.58|23844.58|23844.65|23844.65|23844.65|23844.65|23844.29|23844.29|0
1641389220000|2022-01-05 13:27:00|23844.54|23844.54|23845.05|23845.05|23845.05|23845.05|23844.54|23844.54|0
1641389230000|2022-01-05 13:27:10|23845.12|23845.12|23844.66|23844.66|23845.18|23845.18|23844.59|23844.59|0
1641389240000|2022-01-05 13:27:20|23844.77|23844.77|23845.05|23845.05|23845.15|23845.15|23844.75|23844.75|0
1641389250000|2022-01-05 13:27:30|23845.02|23845.02|23845.15|23845.15|23845.15|23845.15|23845.02|23845.02|0
1641389260000|2022-01-05 13:27:40|23845.16|23845.16|23845.21|23845.21|23845.27|23845.27|23844.98|23844.98|0
1641389270000|2022-01-05 13:27:50|23845.36|23845.36|23845.22|23845.22|23845.36|23845.36|23845.22|23845.22|0
1641389280000|2022-01-05 13:28:00|23845.05|23845.05|23844.88|23844.88|23845.05|23845.05|23844.77|23844.77|0
1641389290000|2022-01-05 13:28:10|23844.82|23844.82|23844.45|23844.45|23844.86|23844.86|23844.45|23844.45|0
1641389300000|2022-01-05 13:28:20|23844.51|23844.51|23846.41|23846.41|23846.5|23846.5|23844.51|23844.51|0
1641389310000|2022-01-05 13:28:30|23846.32|23846.32|23846.06|23846.06|23846.43|23846.43|23846.06|23846.06|0
1641389320000|2022-01-05 13:28:40|23846.24|23846.24|23846.8|23846.8|23846.8|23846.8|23846.24|23846.24|0
1641389330000|2022-01-05 13:28:50|23846.66|23846.66|23845.66|23845.66|23846.79|23846.79|23845.66|23845.66|0
1641389340000|2022-01-05 13:29:00|23845.75|23845.75|23846.01|23846.01|23846.02|23846.02|23845.5|23845.5|0
1641389350000|2022-01-05 13:29:10|23846.07|23846.07|23845.83|23845.83|23846.14|23846.14|23845.79|23845.79|0
1641389360000|2022-01-05 13:29:20|23845.97|23845.97|23846.08|23846.08|23846.32|23846.32|23845.97|23845.97|0
1641389370000|2022-01-05 13:29:30|23846.03|23846.03|23845.69|23845.69|23846.09|23846.09|23845.69|23845.69|0
1641389380000|2022-01-05 13:29:40|23845.61|23845.61|23847.57|23847.57|23847.68|23847.68|23845.61|23845.61|0
1641389390000|2022-01-05 13:29:50|23847.64|23847.64|23847.62|23847.62|23847.9|23847.9|23847.56|23847.56|0
1641389400000|2022-01-05 13:30:00|23847.55|23847.55|23847.28|23847.28|23847.59|23847.59|23847.28|23847.28|0
1641389410000|2022-01-05 13:30:10|23847.05|23847.05|23846.85|23846.85|23847.16|23847.16|23846.85|23846.85|0
1641389420000|2022-01-05 13:30:20|23846.79|23846.79|23846.25|23846.25|23847.38|23847.38|23846.25|23846.25|0
1641389430000|2022-01-05 13:30:30|23846.24|23846.24|23845.86|23845.86|23846.32|23846.32|23845.86|23845.86|0
1641389440000|2022-01-05 13:30:40|23845.79|23845.79|23845.81|23845.81|23845.95|23845.95|23845.74|23845.74|0
1641389450000|2022-01-05 13:30:50|23845.87|23845.87|23846.09|23846.09|23846.21|23846.21|23845.87|23845.87|0
1641389460000|2022-01-05 13:31:00|23846.03|23846.03|23844.75|23844.75|23846.03|23846.03|23844.75|23844.75|0
1641389470000|2022-01-05 13:31:10|23844.66|23844.66|23844.3|23844.3|23844.66|23844.66|23844.3|23844.3|0
1641389480000|2022-01-05 13:31:20|23844.28|23844.28|23843.94|23843.94|23844.28|23844.28|23843.94|23843.94|0
1641389490000|2022-01-05 13:31:30|23843.95|23843.95|23843.81|23843.81|23843.98|23843.98|23843.77|23843.77|0
1641389500000|2022-01-05 13:31:40|23843.31|23843.31|23843.44|23843.44|23843.55|23843.55|23843.15|23843.15|0
1641389510000|2022-01-05 13:31:50|23843.34|23843.34|23842.97|23842.97|23843.41|23843.41|23842.94|23842.94|0
1641389520000|2022-01-05 13:32:00|23843.02|23843.02|23842.76|23842.76|23843.15|23843.15|23842.71|23842.71|0
1641389530000|2022-01-05 13:32:10|23842.7|23842.7|23842.57|23842.57|23842.7|23842.7|23842.54|23842.54|0
1641389540000|2022-01-05 13:32:20|23842.43|23842.43|23842.52|23842.52|23842.52|23842.52|23842.27|23842.27|0
1641389550000|2022-01-05 13:32:30|23842.47|23842.47|23842.27|23842.27|23842.47|23842.47|23842.17|23842.17|0
1641389560000|2022-01-05 13:32:40|23842.21|23842.21|23841.85|23841.85|23842.21|23842.21|23841.85|23841.85|0
1641389570000|2022-01-05 13:32:50|23841.78|23841.78|23841.64|23841.64|23841.84|23841.84|23841.64|23841.64|0
1641389580000|2022-01-05 13:33:00|23841.67|23841.67|23841.59|23841.59|23841.81|23841.81|23841.59|23841.59|0
1641389590000|2022-01-05 13:33:10|23841.62|23841.62|23841.92|23841.92|23842.02|23842.02|23841.6|23841.6|0
1641389600000|2022-01-05 13:33:20|23841.95|23841.95|23840.76|23840.76|23841.95|23841.95|23840.76|23840.76|0
1641389610000|2022-01-05 13:33:30|23840.7|23840.7|23840.15|23840.15|23840.75|23840.75|23840.15|23840.15|0
1641389620000|2022-01-05 13:33:40|23840.26|23840.26|23839.39|23839.39|23840.29|23840.29|23839.3|23839.3|0
1641389630000|2022-01-05 13:33:50|23839.42|23839.42|23838.94|23838.94|23839.42|23839.42|23838.94|23838.94|0
1641389640000|2022-01-05 13:34:00|23839.04|23839.04|23838.88|23838.88|23839.18|23839.18|23838.88|23838.88|0
1641389650000|2022-01-05 13:34:10|23838.93|23838.93|23839.03|23839.03|23839.03|23839.03|23838.81|23838.81|0
1641389660000|2022-01-05 13:34:20|23839.01|23839.01|23838.56|23838.56|23839.01|23839.01|23838.56|23838.56|0
1641389670000|2022-01-05 13:34:30|23838.49|23838.49|23838.38|23838.38|23838.49|23838.49|23838.38|23838.38|0
1641389680000|2022-01-05 13:34:40|23838.35|23838.35|23838.68|23838.68|23839.03|23839.03|23838.35|23838.35|0
1641389690000|2022-01-05 13:34:50|23838.72|23838.72|23839.77|23839.77|23839.77|23839.77|23838.72|23838.72|0
1641389700000|2022-01-05 13:35:00|23839.7|23839.7|23839.72|23839.72|23840.02|23840.02|23839.63|23839.63|0
1641389710000|2022-01-05 13:35:10|23839.55|23839.55|23839.5|23839.5|23839.85|23839.85|23839.5|23839.5|0
1641389720000|2022-01-05 13:35:20|23839.32|23839.32|23839.86|23839.86|23840.1|23840.1|23839.32|23839.32|0
1641389730000|2022-01-05 13:35:30|23839.79|23839.79|23839.84|23839.84|23839.88|23839.88|23839.64|23839.64|0
1641389740000|2022-01-05 13:35:40|23839.79|23839.79|23839.69|23839.69|23839.79|23839.79|23839.58|23839.58|0
1641389750000|2022-01-05 13:35:50|23839.47|23839.47|23839.67|23839.67|23839.68|23839.68|23839.4|23839.4|0
1641389760000|2022-01-05 13:36:00|23839.61|23839.61|23839.51|23839.51|23839.8|23839.8|23839.45|23839.45|0
1641389770000|2022-01-05 13:36:10|23839.61|23839.61|23840.07|23840.07|23840.07|23840.07|23839.58|23839.58|0
1641389780000|2022-01-05 13:36:20|23840.15|23840.15|23840.2|23840.2|23840.2|23840.2|23840.04|23840.04|0
1641389790000|2022-01-05 13:36:30|23840.33|23840.33|23840.55|23840.55|23840.55|23840.55|23840|23840|0
1641389800000|2022-01-05 13:36:40|23840.48|23840.48|23840|23840|23840.73|23840.73|23840|23840|0
1641389810000|2022-01-05 13:36:50|23840.03|23840.03|23839.37|23839.37|23840.26|23840.26|23839.37|23839.37|0
1641389820000|2022-01-05 13:37:00|23839.43|23839.43|23839.98|23839.98|23840.03|23840.03|23839.43|23839.43|0
1641389830000|2022-01-05 13:37:10|23840.31|23840.31|23840.66|23840.66|23840.66|23840.66|23840.31|23840.31|0
1641389840000|2022-01-05 13:37:20|23840.73|23840.73|23840.68|23840.68|23840.83|23840.83|23840.46|23840.46|0
1641389850000|2022-01-05 13:37:30|23840.75|23840.75|23840.52|23840.52|23840.82|23840.82|23840.45|23840.45|0
1641389860000|2022-01-05 13:37:40|23840.45|23840.45|23840.26|23840.26|23840.45|23840.45|23840.1|23840.1|0
1641389870000|2022-01-05 13:37:50|23840.44|23840.44|23840.62|23840.62|23840.62|23840.62|23840.44|23840.44|0
1641389880000|2022-01-05 13:38:00|23840.55|23840.55|23839.86|23839.86|23840.66|23840.66|23839.82|23839.82|0
1641389890000|2022-01-05 13:38:10|23839.94|23839.94|23839.99|23839.99|23839.99|23839.99|23839.87|23839.87|0
1641389900000|2022-01-05 13:38:20|23840.02|23840.02|23840.24|23840.24|23840.35|23840.35|23839.99|23839.99|0
1641389910000|2022-01-05 13:38:30|23840.17|23840.17|23839.98|23839.98|23840.24|23840.24|23839.9|23839.9|0
1641389920000|2022-01-05 13:38:40|23839.92|23839.92|23839.88|23839.88|23840.05|23840.05|23839.88|23839.88|0
1641389930000|2022-01-05 13:38:50|23839.93|23839.93|23839.58|23839.58|23839.98|23839.98|23839.49|23839.49|0
1641389940000|2022-01-05 13:39:00|23839.55|23839.55|23839.74|23839.74|23839.74|23839.74|23839.5|23839.5|0
1641389950000|2022-01-05 13:39:10|23839.82|23839.82|23839.97|23839.97|23840.33|23840.33|23839.81|23839.81|0
1641389960000|2022-01-05 13:39:20|23839.91|23839.91|23839.31|23839.31|23839.91|23839.91|23839.31|23839.31|0
1641389970000|2022-01-05 13:39:30|23839.25|23839.25|23839.66|23839.66|23839.66|23839.66|23839.19|23839.19|0
1641389980000|2022-01-05 13:39:40|23839.75|23839.75|23839.83|23839.83|23839.83|23839.83|23839.58|23839.58|0
1641389990000|2022-01-05 13:39:50|23839.92|23839.92|23839.88|23839.88|23839.99|23839.99|23839.88|23839.88|0
1641390000000|2022-01-05 13:40:00|23839.83|23839.83|23839.26|23839.26|23839.83|23839.83|23839.2|23839.2|0
1641390010000|2022-01-05 13:40:10|23839.32|23839.32|23839.49|23839.49|23839.54|23839.54|23839.32|23839.32|0
1641390020000|2022-01-05 13:40:20|23839.56|23839.56|23839.68|23839.68|23839.68|23839.68|23839.56|23839.56|0
1641390030000|2022-01-05 13:40:30|23839.35|23839.35|23839.67|23839.67|23839.68|23839.68|23839.35|23839.35|0
1641390040000|2022-01-05 13:40:40|23839.74|23839.74|23839.1|23839.1|23839.74|23839.74|23839.1|23839.1|0
1641390050000|2022-01-05 13:40:50|23839.16|23839.16|23838.42|23838.42|23839.21|23839.21|23838.35|23838.35|0
1641390060000|2022-01-05 13:41:00|23838.32|23838.32|23836.99|23836.99|23838.32|23838.32|23836.9|23836.9|0
1641390070000|2022-01-05 13:41:10|23837.08|23837.08|23836.97|23836.97|23837.26|23837.26|23836.87|23836.87|0
1641390080000|2022-01-05 13:41:20|23836.95|23836.95|23836.33|23836.33|23836.99|23836.99|23836.33|23836.33|0
1641390090000|2022-01-05 13:41:30|23836.43|23836.43|23836.71|23836.71|23836.71|23836.71|23836.23|23836.23|0
1641390100000|2022-01-05 13:41:40|23836.8|23836.8|23836.76|23836.76|23836.96|23836.96|23836.71|23836.71|0
1641390110000|2022-01-05 13:41:50|23836.77|23836.77|23836.75|23836.75|23836.77|23836.77|23836.65|23836.65|0
1641390120000|2022-01-05 13:42:00|23836.93|23836.93|23837.03|23837.03|23837.12|23837.12|23836.93|23836.93|0
1641390130000|2022-01-05 13:42:10|23836.92|23836.92|23837.42|23837.42|23837.42|23837.42|23836.92|23836.92|0
1641390140000|2022-01-05 13:42:20|23837.46|23837.46|23837.74|23837.74|23837.74|23837.74|23837.46|23837.46|0
1641390150000|2022-01-05 13:42:30|23837.92|23837.92|23837.97|23837.97|23838.15|23838.15|23837.77|23837.77|0
1641390160000|2022-01-05 13:42:40|23837.93|23837.93|23837.75|23837.75|23837.93|23837.93|23837.69|23837.69|0
1641390170000|2022-01-05 13:42:50|23837.57|23837.57|23837.39|23837.39|23837.57|23837.57|23837.36|23837.36|0
1641390180000|2022-01-05 13:43:00|23837.27|23837.27|23837.33|23837.33|23837.33|23837.33|23837.13|23837.13|0
1641390190000|2022-01-05 13:43:10|23837.15|23837.15|23838.07|23838.07|23838.07|23838.07|23837.15|23837.15|0
1641390200000|2022-01-05 13:43:20|23838|23838|23838.2|23838.2|23838.33|23838.33|23837.93|23837.93|0
1641390210000|2022-01-05 13:43:30|23838.01|23838.01|23837.78|23837.78|23838.07|23838.07|23837.67|23837.67|0
1641390220000|2022-01-05 13:43:40|23837.93|23837.93|23837.88|23837.88|23838.01|23838.01|23837.84|23837.84|0
1641390230000|2022-01-05 13:43:50|23837.77|23837.77|23837.7|23837.7|23837.77|23837.77|23837.7|23837.7|0
1641390240000|2022-01-05 13:44:00|23837.42|23837.42|23836.4|23836.4|23837.42|23837.42|23836.4|23836.4|0
1641390250000|2022-01-05 13:44:10|23836.45|23836.45|23835.33|23835.33|23836.49|23836.49|23835.27|23835.27|0
1641390260000|2022-01-05 13:44:20|23835.24|23835.24|23835.22|23835.22|23835.31|23835.31|23835.12|23835.12|0
1641390270000|2022-01-05 13:44:30|23835.13|23835.13|23835.21|23835.21|23835.23|23835.23|23834.85|23834.85|0
1641390280000|2022-01-05 13:44:40|23835.15|23835.15|23834.89|23834.89|23835.15|23835.15|23834.89|23834.89|0
1641390290000|2022-01-05 13:44:50|23834.85|23834.85|23834.39|23834.39|23834.87|23834.87|23834.39|23834.39|0
1641390300000|2022-01-05 13:45:00|23834.45|23834.45|23833.45|23833.45|23834.45|23834.45|23833.37|23833.37|0
1641390310000|2022-01-05 13:45:10|23833.38|23833.38|23832.91|23832.91|23833.47|23833.47|23832.91|23832.91|0
1641390320000|2022-01-05 13:45:20|23832.79|23832.79|23832.92|23832.92|23833|23833|23832.75|23832.75|0
1641390330000|2022-01-05 13:45:30|23832.89|23832.89|23832.42|23832.42|23832.89|23832.89|23832.42|23832.42|0
1641390340000|2022-01-05 13:45:40|23832.36|23832.36|23831.82|23831.82|23832.4|23832.4|23831.82|23831.82|0
1641390350000|2022-01-05 13:45:50|23831.92|23831.92|23831.23|23831.23|23831.92|23831.92|23831.23|23831.23|0
1641390360000|2022-01-05 13:46:00|23831.36|23831.36|23830.46|23830.46|23831.36|23831.36|23830.46|23830.46|0
1641390370000|2022-01-05 13:46:10|23830.28|23830.28|23829.29|23829.29|23830.31|23830.31|23829.29|23829.29|0
1641390380000|2022-01-05 13:46:20|23829.25|23829.25|23828.74|23828.74|23829.25|23829.25|23828.74|23828.74|0
1641390390000|2022-01-05 13:46:30|23828.75|23828.75|23828.09|23828.09|23828.75|23828.75|23828.09|23828.09|0
1641390400000|2022-01-05 13:46:40|23828.06|23828.06|23827.59|23827.59|23828.06|23828.06|23827.59|23827.59|0
1641390410000|2022-01-05 13:46:50|23827.47|23827.47|23826.19|23826.19|23827.47|23827.47|23826.19|23826.19|0
1641390420000|2022-01-05 13:47:00|23826.12|23826.12|23825.26|23825.26|23826.12|23826.12|23825.26|23825.26|0
1641390430000|2022-01-05 13:47:10|23825.07|23825.07|23824.57|23824.57|23825.07|23825.07|23824.57|23824.57|0
1641390440000|2022-01-05 13:47:20|23824.42|23824.42|23824.45|23824.45|23824.51|23824.51|23824.21|23824.21|0
1641390450000|2022-01-05 13:47:30|23824.37|23824.37|23824.42|23824.42|23824.51|23824.51|23824.08|23824.08|0
1641390460000|2022-01-05 13:47:40|23824.4|23824.4|23823.99|23823.99|23824.51|23824.51|23823.99|23823.99|0
1641390470000|2022-01-05 13:47:50|23823.95|23823.95|23823.94|23823.94|23824.14|23824.14|23823.89|23823.89|0
1641390480000|2022-01-05 13:48:00|23823.92|23823.92|23823.12|23823.12|23824.02|23824.02|23823.12|23823.12|0
1641390490000|2022-01-05 13:48:10|23823.09|23823.09|23822.84|23822.84|23823.09|23823.09|23822.8|23822.8|0
1641390500000|2022-01-05 13:48:20|23822.74|23822.74|23821.88|23821.88|23822.74|23822.74|23821.88|23821.88|0
1641390510000|2022-01-05 13:48:30|23821.75|23821.75|23821.68|23821.68|23822.04|23822.04|23821.68|23821.68|0
1641390520000|2022-01-05 13:48:40|23821.72|23821.72|23820.87|23820.87|23821.72|23821.72|23820.87|23820.87|0
1641390530000|2022-01-05 13:48:50|23821.08|23821.08|23821.22|23821.22|23821.38|23821.38|23821.08|23821.08|0
1641390540000|2022-01-05 13:49:00|23821.16|23821.16|23821.39|23821.39|23821.39|23821.39|23821.13|23821.13|0
1641390550000|2022-01-05 13:49:10|23821.23|23821.23|23821.2|23821.2|23821.23|23821.23|23821.12|23821.12|0
1641390560000|2022-01-05 13:49:20|23821.18|23821.18|23821.09|23821.09|23821.31|23821.31|23821.09|23821.09|0
1641390570000|2022-01-05 13:49:30|23821.13|23821.13|23821.38|23821.38|23821.38|23821.38|23821.13|23821.13|0
1641390580000|2022-01-05 13:49:40|23821.3|23821.3|23821.43|23821.43|23821.43|23821.43|23821.15|23821.15|0
1641390590000|2022-01-05 13:49:50|23821.36|23821.36|23822|23822|23822.12|23822.12|23821.36|23821.36|0
1641390600000|2022-01-05 13:50:00|23822.04|23822.04|23821.37|23821.37|23822.09|23822.09|23821.37|23821.37|0
1641390610000|2022-01-05 13:50:10|23821.51|23821.51|23821.48|23821.48|23821.89|23821.89|23821.48|23821.48|0
1641390620000|2022-01-05 13:50:20|23821.64|23821.64|23821.98|23821.98|23821.98|23821.98|23821.5|23821.5|0
1641390630000|2022-01-05 13:50:30|23822.03|23822.03|23821.78|23821.78|23822.23|23822.23|23821.78|23821.78|0
1641390640000|2022-01-05 13:50:40|23821.86|23821.86|23822.46|23822.46|23822.46|23822.46|23821.69|23821.69|0
1641390650000|2022-01-05 13:50:50|23822.36|23822.36|23822.42|23822.42|23822.42|23822.42|23822.24|23822.24|0
1641390660000|2022-01-05 13:51:00|23822.52|23822.52|23822.84|23822.84|23822.96|23822.96|23822.52|23822.52|0
1641390670000|2022-01-05 13:51:10|23822.7|23822.7|23822.59|23822.59|23822.73|23822.73|23822.49|23822.49|0
1641390680000|2022-01-05 13:51:20|23822.69|23822.69|23823.11|23823.11|23823.16|23823.16|23822.69|23822.69|0
1641390690000|2022-01-05 13:51:30|23823.16|23823.16|23824.02|23824.02|23824.02|23824.02|23823.16|23823.16|0
1641390700000|2022-01-05 13:51:40|23824.28|23824.28|23824.63|23824.63|23824.63|23824.63|23824.28|23824.28|0
1641390710000|2022-01-05 13:51:50|23824.56|23824.56|23824.47|23824.47|23824.56|23824.56|23824.4|23824.4|0
1641390720000|2022-01-05 13:52:00|23824.53|23824.53|23824.36|23824.36|23824.53|23824.53|23824.31|23824.31|0
1641390730000|2022-01-05 13:52:10|23824.5|23824.5|23824.57|23824.57|23825.05|23825.05|23824.5|23824.5|0
1641390740000|2022-01-05 13:52:20|23824.63|23824.63|23824.64|23824.64|23824.68|23824.68|23824.48|23824.48|0
1641390750000|2022-01-05 13:52:30|23824.61|23824.61|23824.1|23824.1|23824.61|23824.61|23824.1|23824.1|0
1641390760000|2022-01-05 13:52:40|23824.03|23824.03|23824.32|23824.32|23824.32|23824.32|23824.03|23824.03|0
1641390770000|2022-01-05 13:52:50|23824.27|23824.27|23824.27|23824.27|23824.27|23824.27|23824.27|23824.27|0
1641390780000|2022-01-05 13:53:00|23824.21|23824.21|23824.25|23824.25|23824.45|23824.45|23824.16|23824.16|0
1641390790000|2022-01-05 13:53:10|23824.15|23824.15|23824.46|23824.46|23824.46|23824.46|23824.15|23824.15|0
1641390800000|2022-01-05 13:53:20|23824.58|23824.58|23824.92|23824.92|23824.92|23824.92|23824.58|23824.58|0
1641390810000|2022-01-05 13:53:30|23824.98|23824.98|23825.27|23825.27|23825.3|23825.3|23824.81|23824.81|0
1641390820000|2022-01-05 13:53:40|23825.18|23825.18|23825.52|23825.52|23825.52|23825.52|23825.18|23825.18|0
1641390830000|2022-01-05 13:53:50|23825.6|23825.6|23825.75|23825.75|23825.75|23825.75|23825.39|23825.39|0
1641390840000|2022-01-05 13:54:00|23825.77|23825.77|23825.69|23825.69|23825.77|23825.77|23825.66|23825.66|0
1641390850000|2022-01-05 13:54:10|23825.47|23825.47|23825.96|23825.96|23826.06|23826.06|23825.31|23825.31|0
1641390860000|2022-01-05 13:54:20|23826.07|23826.07|23826.38|23826.38|23826.38|23826.38|23826.07|23826.07|0
1641390870000|2022-01-05 13:54:30|23826.21|23826.21|23825.89|23825.89|23826.26|23826.26|23825.89|23825.89|0
1641390880000|2022-01-05 13:54:40|23825.81|23825.81|23826.21|23826.21|23826.21|23826.21|23825.81|23825.81|0
1641390890000|2022-01-05 13:54:50|23826.29|23826.29|23826.53|23826.53|23826.53|23826.53|23826.25|23826.25|0
1641390900000|2022-01-05 13:55:00|23826.59|23826.59|23827.41|23827.41|23827.41|23827.41|23826.59|23826.59|0
1641390910000|2022-01-05 13:55:10|23827.4|23827.4|23827.22|23827.22|23827.54|23827.54|23827.22|23827.22|0
1641390920000|2022-01-05 13:55:20|23827.23|23827.23|23827.1|23827.1|23827.28|23827.28|23827.06|23827.06|0
1641390930000|2022-01-05 13:55:30|23827.04|23827.04|23827.55|23827.55|23827.55|23827.55|23827.04|23827.04|0
1641390940000|2022-01-05 13:55:40|23827.59|23827.59|23828.76|23828.76|23828.76|23828.76|23827.59|23827.59|0
1641390950000|2022-01-05 13:55:50|23828.85|23828.85|23828.95|23828.95|23828.95|23828.95|23828.74|23828.74|0
1641390960000|2022-01-05 13:56:00|23828.97|23828.97|23829.55|23829.55|23829.55|23829.55|23828.86|23828.86|0
1641390970000|2022-01-05 13:56:10|23829.68|23829.68|23830.13|23830.13|23830.13|23830.13|23829.68|23829.68|0
1641390980000|2022-01-05 13:56:20|23830.18|23830.18|23830.13|23830.13|23830.18|23830.18|23829.88|23829.88|0
1641390990000|2022-01-05 13:56:30|23830.18|23830.18|23830.03|23830.03|23830.23|23830.23|23830|23830|0
1641391000000|2022-01-05 13:56:40|23830.07|23830.07|23829.78|23829.78|23830.07|23830.07|23829.71|23829.71|0
1641391010000|2022-01-05 13:56:50|23829.72|23829.72|23829.76|23829.76|23829.92|23829.92|23829.72|23829.72|0
1641391020000|2022-01-05 13:57:00|23829.72|23829.72|23830.02|23830.02|23830.11|23830.11|23829.61|23829.61|0
1641391030000|2022-01-05 13:57:10|23830.04|23830.04|23830.27|23830.27|23830.27|23830.27|23830.04|23830.04|0
1641391040000|2022-01-05 13:57:20|23830.17|23830.17|23830.1|23830.1|23830.6|23830.6|23830.1|23830.1|0
1641391050000|2022-01-05 13:57:30|23830.19|23830.19|23830.06|23830.06|23830.25|23830.25|23830.03|23830.03|0
1641391060000|2022-01-05 13:57:40|23829.95|23829.95|23830.32|23830.32|23830.39|23830.39|23829.95|23829.95|0
1641391070000|2022-01-05 13:57:50|23830.39|23830.39|23830.38|23830.38|23830.44|23830.44|23830.23|23830.23|0
1641391080000|2022-01-05 13:58:00|23830.41|23830.41|23830.45|23830.45|23830.49|23830.49|23830.39|23830.39|0
1641391090000|2022-01-05 13:58:10|23830.48|23830.48|23830.52|23830.52|23830.75|23830.75|23830.48|23830.48|0
1641391100000|2022-01-05 13:58:20|23830.46|23830.46|23830.06|23830.06|23830.46|23830.46|23830.06|23830.06|0
1641391110000|2022-01-05 13:58:30|23830|23830|23830.05|23830.05|23830.1|23830.1|23829.91|23829.91|0
1641391120000|2022-01-05 13:58:40|23830|23830|23829.61|23829.61|23830.05|23830.05|23829.61|23829.61|0
1641391130000|2022-01-05 13:58:50|23829.67|23829.67|23829.98|23829.98|23829.98|23829.98|23829.58|23829.58|0
1641391140000|2022-01-05 13:59:00|23829.88|23829.88|23829.91|23829.91|23829.91|23829.91|23829.69|23829.69|0
1641391150000|2022-01-05 13:59:10|23829.87|23829.87|23828.69|23828.69|23829.87|23829.87|23828.69|23828.69|0
1641391160000|2022-01-05 13:59:20|23828.55|23828.55|23828.72|23828.72|23828.74|23828.74|23828.55|23828.55|0
1641391170000|2022-01-05 13:59:30|23828.67|23828.67|23828.6|23828.6|23828.67|23828.67|23828.32|23828.32|0
1641391180000|2022-01-05 13:59:40|23828.58|23828.58|23828.75|23828.75|23828.81|23828.81|23828.58|23828.58|0
1641391190000|2022-01-05 13:59:50|23828.8|23828.8|23828.46|23828.46|23828.87|23828.87|23828.43|23828.43|0
1641391200000|2022-01-05 14:00:00|23828.72|23828.72|23828.33|23828.33|23828.73|23828.73|23828.33|23828.33|0
1641391210000|2022-01-05 14:00:10|23828.2|23828.2|23827.8|23827.8|23828.27|23828.27|23827.8|23827.8|0
1641391220000|2022-01-05 14:00:20|23827.81|23827.81|23827.98|23827.98|23828.06|23828.06|23827.72|23827.72|0
1641391230000|2022-01-05 14:00:30|23828.11|23828.11|23828.44|23828.44|23828.44|23828.44|23828.11|23828.11|0
1641391240000|2022-01-05 14:00:40|23828.5|23828.5|23828.42|23828.42|23828.62|23828.62|23828.42|23828.42|0
1641391250000|2022-01-05 14:00:50|23828.52|23828.52|23828.17|23828.17|23828.52|23828.52|23828.17|23828.17|0
1641391260000|2022-01-05 14:01:00|23828.24|23828.24|23828.02|23828.02|23828.24|23828.24|23827.99|23827.99|0
1641391270000|2022-01-05 14:01:10|23827.98|23827.98|23828.06|23828.06|23828.06|23828.06|23827.92|23827.92|0
1641391280000|2022-01-05 14:01:20|23828.03|23828.03|23827.96|23827.96|23828.03|23828.03|23827.96|23827.96|0
1641391290000|2022-01-05 14:01:30|23828.05|23828.05|23827.68|23827.68|23828.05|23828.05|23827.68|23827.68|0
1641391300000|2022-01-05 14:01:40|23827.62|23827.62|23827.89|23827.89|23827.94|23827.94|23827.36|23827.36|0
1641391310000|2022-01-05 14:01:50|23827.54|23827.54|23827.51|23827.51|23827.62|23827.62|23827.51|23827.51|0
1641391320000|2022-01-05 14:02:00|23827.58|23827.58|23827.9|23827.9|23828|23828|23827.46|23827.46|0
1641391330000|2022-01-05 14:02:10|23827.95|23827.95|23827.65|23827.65|23828.06|23828.06|23827.59|23827.59|0
1641391340000|2022-01-05 14:02:20|23827.72|23827.72|23824.9|23824.9|23827.72|23827.72|23824.9|23824.9|0
1641391350000|2022-01-05 14:02:30|23824.74|23824.74|23823.87|23823.87|23824.74|23824.74|23823.78|23823.78|0
1641391360000|2022-01-05 14:02:40|23823.88|23823.88|23823.51|23823.51|23823.88|23823.88|23823.51|23823.51|0
1641391370000|2022-01-05 14:02:50|23823.57|23823.57|23822.85|23822.85|23823.57|23823.57|23822.76|23822.76|0
1641391380000|2022-01-05 14:03:00|23822.69|23822.69|23822.31|23822.31|23822.72|23822.72|23822.1|23822.1|0
1641391390000|2022-01-05 14:03:10|23822.24|23822.24|23822.32|23822.32|23822.4|23822.4|23822.24|23822.24|0
1641391400000|2022-01-05 14:03:20|23822.36|23822.36|23822.47|23822.47|23822.51|23822.51|23822.36|23822.36|0
1641391410000|2022-01-05 14:03:30|23822.43|23822.43|23822.49|23822.49|23822.69|23822.69|23822.29|23822.29|0
1641391420000|2022-01-05 14:03:40|23822.44|23822.44|23821.89|23821.89|23822.44|23822.44|23821.89|23821.89|0
1641391430000|2022-01-05 14:03:50|23821.71|23821.71|23821.34|23821.34|23821.71|23821.71|23821.34|23821.34|0
1641391440000|2022-01-05 14:04:00|23821.3|23821.3|23820.74|23820.74|23821.3|23821.3|23820.74|23820.74|0
1641391450000|2022-01-05 14:04:10|23820.81|23820.81|23820.41|23820.41|23820.81|23820.81|23820.34|23820.34|0
1641391460000|2022-01-05 14:04:20|23820.38|23820.38|23820.1|23820.1|23820.44|23820.44|23820.03|23820.03|0
1641391470000|2022-01-05 14:04:30|23820.08|23820.08|23819.22|23819.22|23820.08|23820.08|23819.11|23819.11|0
1641391480000|2022-01-05 14:04:40|23819.18|23819.18|23818.51|23818.51|23819.18|23819.18|23818.44|23818.44|0
1641391490000|2022-01-05 14:04:50|23818.58|23818.58|23817.89|23817.89|23818.58|23818.58|23817.72|23817.72|0
1641391500000|2022-01-05 14:05:00|23817.64|23817.64|23817.73|23817.73|23817.99|23817.99|23817.57|23817.57|0
1641391510000|2022-01-05 14:05:10|23817.67|23817.67|23816.31|23816.31|23817.67|23817.67|23816.31|23816.31|0
1641391520000|2022-01-05 14:05:20|23816.32|23816.32|23815.71|23815.71|23816.32|23816.32|23815.66|23815.66|0
1641391530000|2022-01-05 14:05:30|23815.64|23815.64|23815.36|23815.36|23815.64|23815.64|23815.15|23815.15|0
1641391540000|2022-01-05 14:05:40|23815.44|23815.44|23815.6|23815.6|23815.6|23815.6|23815.42|23815.42|0
1641391550000|2022-01-05 14:05:50|23815.44|23815.44|23815.53|23815.53|23815.53|23815.53|23815.36|23815.36|0
1641391560000|2022-01-05 14:06:00|23815.43|23815.43|23814.93|23814.93|23815.57|23815.57|23814.93|23814.93|0
1641391570000|2022-01-05 14:06:10|23814.98|23814.98|23815.35|23815.35|23815.35|23815.35|23814.88|23814.88|0
1641391580000|2022-01-05 14:06:20|23815.21|23815.21|23814.21|23814.21|23815.21|23815.21|23814.16|23814.16|0
1641391590000|2022-01-05 14:06:30|23814.16|23814.16|23813.8|23813.8|23814.16|23814.16|23813.69|23813.69|0
1641391600000|2022-01-05 14:06:40|23813.9|23813.9|23813.53|23813.53|23813.9|23813.9|23813.53|23813.53|0
1641391610000|2022-01-05 14:06:50|23813.59|23813.59|23813.76|23813.76|23813.76|23813.76|23813.47|23813.47|0
1641391620000|2022-01-05 14:07:00|23813.81|23813.81|23813.84|23813.84|23813.98|23813.98|23813.5|23813.5|0
1641391630000|2022-01-05 14:07:10|23813.81|23813.81|23813.7|23813.7|23813.87|23813.87|23813.7|23813.7|0
1641391640000|2022-01-05 14:07:20|23813.68|23813.68|23813.77|23813.77|23813.91|23813.91|23813.68|23813.68|0
1641391650000|2022-01-05 14:07:30|23813.71|23813.71|23813.18|23813.18|23813.71|23813.71|23813.18|23813.18|0
1641391660000|2022-01-05 14:07:40|23813.24|23813.24|23812.31|23812.31|23813.24|23813.24|23812.29|23812.29|0
1641391670000|2022-01-05 14:07:50|23812.25|23812.25|23812.06|23812.06|23812.28|23812.28|23811.76|23811.76|0
1641391680000|2022-01-05 14:08:00|23811.97|23811.97|23811.75|23811.75|23811.97|23811.97|23811.67|23811.67|0
1641391690000|2022-01-05 14:08:10|23811.64|23811.64|23811.65|23811.65|23811.98|23811.98|23811.63|23811.63|0
1641391700000|2022-01-05 14:08:20|23811.58|23811.58|23811.38|23811.38|23811.8|23811.8|23811.38|23811.38|0
1641391710000|2022-01-05 14:08:30|23811.22|23811.22|23810.95|23810.95|23811.28|23811.28|23810.95|23810.95|0
1641391720000|2022-01-05 14:08:40|23811.16|23811.16|23810.73|23810.73|23811.24|23811.24|23810.73|23810.73|0
1641391730000|2022-01-05 14:08:50|23810.81|23810.81|23811.03|23811.03|23811.03|23811.03|23810.66|23810.66|0
1641391740000|2022-01-05 14:09:00|23810.99|23810.99|23809.74|23809.74|23810.99|23810.99|23809.5|23809.5|0
1641391750000|2022-01-05 14:09:10|23809.65|23809.65|23808.15|23808.15|23809.65|23809.65|23808.06|23808.06|0
1641391760000|2022-01-05 14:09:20|23808.08|23808.08|23807.87|23807.87|23808.08|23808.08|23807.77|23807.77|0
1641391770000|2022-01-05 14:09:30|23807.79|23807.79|23807.22|23807.22|23807.84|23807.84|23807.22|23807.22|0
1641391780000|2022-01-05 14:09:40|23806.81|23806.81|23807.01|23807.01|23807.08|23807.08|23806.81|23806.81|0
1641391790000|2022-01-05 14:09:50|23807.08|23807.08|23807.44|23807.44|23807.55|23807.55|23807.08|23807.08|0
1641391800000|2022-01-05 14:10:00|23807.33|23807.33|23806.71|23806.71|23807.33|23807.33|23806.71|23806.71|0
1641391810000|2022-01-05 14:10:10|23806.64|23806.64|23806.53|23806.53|23806.96|23806.96|23806.53|23806.53|0
1641391820000|2022-01-05 14:10:20|23806.49|23806.49|23806.49|23806.49|23806.57|23806.57|23806.25|23806.25|0
1641391830000|2022-01-05 14:10:30|23806.53|23806.53|23806.46|23806.46|23806.56|23806.56|23806.42|23806.42|0
1641391840000|2022-01-05 14:10:40|23806.6|23806.6|23806.76|23806.76|23806.94|23806.94|23806.55|23806.55|0
1641391850000|2022-01-05 14:10:50|23806.77|23806.77|23806.29|23806.29|23806.77|23806.77|23806.16|23806.16|0
1641391860000|2022-01-05 14:11:00|23806.39|23806.39|23806.72|23806.72|23806.72|23806.72|23806.37|23806.37|0
1641391870000|2022-01-05 14:11:10|23806.68|23806.68|23806.43|23806.43|23806.68|23806.68|23806.19|23806.19|0
1641391880000|2022-01-05 14:11:20|23806.56|23806.56|23807.4|23807.4|23807.58|23807.58|23806.56|23806.56|0
1641391890000|2022-01-05 14:11:30|23807.22|23807.22|23807.24|23807.24|23807.95|23807.95|23807.22|23807.22|0
1641391900000|2022-01-05 14:11:40|23807.14|23807.14|23805.55|23805.55|23807.19|23807.19|23805.55|23805.55|0
1641391910000|2022-01-05 14:11:50|23805.48|23805.48|23804.27|23804.27|23805.48|23805.48|23804.27|23804.27|0
1641391920000|2022-01-05 14:12:00|23804.22|23804.22|23804.06|23804.06|23804.26|23804.26|23803.98|23803.98|0
1641391930000|2022-01-05 14:12:10|23803.9|23803.9|23803.99|23803.99|23804.27|23804.27|23803.64|23803.64|0
1641391940000|2022-01-05 14:12:20|23803.96|23803.96|23804.1|23804.1|23804.1|23804.1|23803.85|23803.85|0
1641391950000|2022-01-05 14:12:30|23803.99|23803.99|23804.85|23804.85|23804.91|23804.91|23803.99|23803.99|0
1641391960000|2022-01-05 14:12:40|23805.03|23805.03|23805.21|23805.21|23805.21|23805.21|23804.75|23804.75|0
1641391970000|2022-01-05 14:12:50|23805.3|23805.3|23805.03|23805.03|23805.51|23805.51|23805.03|23805.03|0
1641391980000|2022-01-05 14:13:00|23805.41|23805.41|23805.47|23805.47|23805.47|23805.47|23805.28|23805.28|0
1641391990000|2022-01-05 14:13:10|23805.39|23805.39|23805.43|23805.43|23805.43|23805.43|23805.39|23805.39|0
1641392000000|2022-01-05 14:13:20|23805.42|23805.42|23805.43|23805.43|23805.55|23805.55|23805.31|23805.31|0
1641392010000|2022-01-05 14:13:30|23805.15|23805.15|23805.33|23805.33|23805.39|23805.39|23805.13|23805.13|0
1641392020000|2022-01-05 14:13:40|23805.47|23805.47|23806.47|23806.47|23806.53|23806.53|23805.45|23805.45|0
1641392030000|2022-01-05 14:13:50|23806.48|23806.48|23807.2|23807.2|23807.33|23807.33|23806.43|23806.43|0
1641392040000|2022-01-05 14:14:00|23807.16|23807.16|23807.18|23807.18|23807.24|23807.24|23806.86|23806.86|0
1641392050000|2022-01-05 14:14:10|23807.23|23807.23|23808.14|23808.14|23808.14|23808.14|23807.23|23807.23|0
1641392060000|2022-01-05 14:14:20|23808.21|23808.21|23808.21|23808.21|23808.22|23808.22|23808.07|23808.07|0
1641392070000|2022-01-05 14:14:30|23808.2|23808.2|23807.99|23807.99|23808.46|23808.46|23807.99|23807.99|0
1641392080000|2022-01-05 14:14:40|23807.9|23807.9|23807.7|23807.7|23808.05|23808.05|23807.56|23807.56|0
1641392090000|2022-01-05 14:14:50|23807.87|23807.87|23808.04|23808.04|23808.14|23808.14|23807.86|23807.86|0
1641392100000|2022-01-05 14:15:00|23807.93|23807.93|23808.03|23808.03|23808.21|23808.21|23807.65|23807.65|0
1641392110000|2022-01-05 14:15:10|23807.94|23807.94|23808.01|23808.01|23808.03|23808.03|23807.83|23807.83|0
1641392120000|2022-01-05 14:15:20|23808.06|23808.06|23808.21|23808.21|23808.27|23808.27|23808.06|23808.06|0
1641392130000|2022-01-05 14:15:30|23808.26|23808.26|23808.34|23808.34|23808.34|23808.34|23808.26|23808.26|0
1641392140000|2022-01-05 14:15:40|23808.45|23808.45|23808.17|23808.17|23808.45|23808.45|23808.17|23808.17|0
1641392150000|2022-01-05 14:15:50|23808.09|23808.09|23808.12|23808.12|23808.2|23808.2|23807.88|23807.88|0
1641392160000|2022-01-05 14:16:00|23808.03|23808.03|23808.29|23808.29|23808.31|23808.31|23808.03|23808.03|0
1641392170000|2022-01-05 14:16:10|23808.12|23808.12|23808.28|23808.28|23808.4|23808.4|23808.12|23808.12|0
1641392180000|2022-01-05 14:16:20|23808.24|23808.24|23808.11|23808.11|23808.57|23808.57|23808.11|23808.11|0
1641392190000|2022-01-05 14:16:30|23808.08|23808.08|23810.53|23810.53|23810.75|23810.75|23808.08|23808.08|0
1641392200000|2022-01-05 14:16:40|23810.46|23810.46|23810.25|23810.25|23810.46|23810.46|23810.12|23810.12|0
1641392210000|2022-01-05 14:16:50|23810.33|23810.33|23809.92|23809.92|23810.38|23810.38|23809.92|23809.92|0
1641392220000|2022-01-05 14:17:00|23809.9|23809.9|23810.37|23810.37|23810.37|23810.37|23809.9|23809.9|0
1641392230000|2022-01-05 14:17:10|23810.3|23810.3|23810.96|23810.96|23810.96|23810.96|23810.3|23810.3|0
1641392240000|2022-01-05 14:17:20|23810.89|23810.89|23810.35|23810.35|23810.89|23810.89|23810.21|23810.21|0
1641392250000|2022-01-05 14:17:30|23810.29|23810.29|23809.93|23809.93|23810.29|23810.29|23809.86|23809.86|0
1641392260000|2022-01-05 14:17:40|23809.84|23809.84|23810|23810|23810.01|23810.01|23809.84|23809.84|0
1641392270000|2022-01-05 14:17:50|23810.01|23810.01|23811.55|23811.55|23811.55|23811.55|23809.99|23809.99|0
1641392280000|2022-01-05 14:18:00|23811.81|23811.81|23811.42|23811.42|23811.87|23811.87|23811.42|23811.42|0
1641392290000|2022-01-05 14:18:10|23811.46|23811.46|23810.87|23810.87|23811.54|23811.54|23810.71|23810.71|0
1641392300000|2022-01-05 14:18:20|23810.81|23810.81|23810.58|23810.58|23810.81|23810.81|23810.47|23810.47|0
1641392310000|2022-01-05 14:18:30|23810.47|23810.47|23810.66|23810.66|23810.66|23810.66|23810.25|23810.25|0
1641392320000|2022-01-05 14:18:40|23810.53|23810.53|23810.57|23810.57|23810.78|23810.78|23810.39|23810.39|0
1641392330000|2022-01-05 14:18:50|23810.35|23810.35|23810.42|23810.42|23810.51|23810.51|23810.26|23810.26|0
1641392340000|2022-01-05 14:19:00|23810.36|23810.36|23810.49|23810.49|23810.49|23810.49|23810.23|23810.23|0
1641392350000|2022-01-05 14:19:10|23810.57|23810.57|23810.04|23810.04|23810.66|23810.66|23810.04|23810.04|0
1641392360000|2022-01-05 14:19:20|23810.12|23810.12|23809.73|23809.73|23810.12|23810.12|23809.73|23809.73|0
1641392370000|2022-01-05 14:19:30|23809.65|23809.65|23810|23810|23810.09|23810.09|23809.56|23809.56|0
1641392380000|2022-01-05 14:19:40|23809.94|23809.94|23809.62|23809.62|23809.94|23809.94|23809.48|23809.48|0
1641392390000|2022-01-05 14:19:50|23809.68|23809.68|23809.9|23809.9|23809.97|23809.97|23809.68|23809.68|0
1641392400000|2022-01-05 14:20:00|23809.73|23809.73|23809.38|23809.38|23809.8|23809.8|23809.38|23809.38|0
1641392410000|2022-01-05 14:20:10|23809.46|23809.46|23809.61|23809.61|23809.77|23809.77|23809.37|23809.37|0
1641392420000|2022-01-05 14:20:20|23809.8|23809.8|23809.42|23809.42|23809.8|23809.8|23809.27|23809.27|0
1641392430000|2022-01-05 14:20:30|23809.36|23809.36|23809.62|23809.62|23809.62|23809.62|23809.36|23809.36|0
1641392440000|2022-01-05 14:20:40|23809.72|23809.72|23809.8|23809.8|23809.8|23809.8|23809.63|23809.63|0
1641392450000|2022-01-05 14:20:50|23809.29|23809.29|23809.51|23809.51|23809.51|23809.51|23809.28|23809.28|0
1641392460000|2022-01-05 14:21:00|23809.54|23809.54|23809.63|23809.63|23809.78|23809.78|23809.54|23809.54|0
1641392470000|2022-01-05 14:21:10|23809.56|23809.56|23809.36|23809.36|23809.56|23809.56|23809.3|23809.3|0
1641392480000|2022-01-05 14:21:20|23809.54|23809.54|23809.61|23809.61|23809.64|23809.64|23809.39|23809.39|0
1641392490000|2022-01-05 14:21:30|23809.66|23809.66|23809.59|23809.59|23809.66|23809.66|23809.49|23809.49|0
1641392500000|2022-01-05 14:21:40|23809.74|23809.74|23809.92|23809.92|23809.92|23809.92|23809.63|23809.63|0
1641392510000|2022-01-05 14:21:50|23809.95|23809.95|23810.12|23810.12|23810.12|23810.12|23809.95|23809.95|0
1641392520000|2022-01-05 14:22:00|23810.19|23810.19|23810.08|23810.08|23810.22|23810.22|23809.97|23809.97|0
1641392530000|2022-01-05 14:22:10|23810.01|23810.01|23810.26|23810.26|23810.36|23810.36|23809.93|23809.93|0
1641392540000|2022-01-05 14:22:20|23810.05|23810.05|23810.72|23810.72|23810.72|23810.72|23809.9|23809.9|0
1641392550000|2022-01-05 14:22:30|23810.69|23810.69|23810.4|23810.4|23810.72|23810.72|23810.39|23810.39|0
1641392560000|2022-01-05 14:22:40|23810.51|23810.51|23810.36|23810.36|23810.51|23810.51|23810.21|23810.21|0
1641392570000|2022-01-05 14:22:50|23810.41|23810.41|23810.57|23810.57|23810.71|23810.71|23810.33|23810.33|0
1641392580000|2022-01-05 14:23:00|23810.52|23810.52|23810.3|23810.3|23810.52|23810.52|23810.24|23810.24|0
1641392590000|2022-01-05 14:23:10|23810.37|23810.37|23810.62|23810.62|23810.62|23810.62|23810.37|23810.37|0
1641392600000|2022-01-05 14:23:20|23810.65|23810.65|23810.46|23810.46|23810.7|23810.7|23810.46|23810.46|0
1641392610000|2022-01-05 14:23:30|23810.37|23810.37|23810.58|23810.58|23810.82|23810.82|23810.37|23810.37|0
1641392620000|2022-01-05 14:23:40|23810.55|23810.55|23810.36|23810.36|23810.59|23810.59|23810.36|23810.36|0
1641392630000|2022-01-05 14:23:50|23809.82|23809.82|23809.72|23809.72|23810.05|23810.05|23809.57|23809.57|0
1641392640000|2022-01-05 14:24:00|23809.69|23809.69|23808.93|23808.93|23809.75|23809.75|23808.93|23808.93|0
1641392650000|2022-01-05 14:24:10|23809|23809|23809.16|23809.16|23809.16|23809.16|23808.71|23808.71|0
1641392660000|2022-01-05 14:24:20|23809.37|23809.37|23809.27|23809.27|23809.47|23809.47|23809.25|23809.25|0
1641392670000|2022-01-05 14:24:30|23809.34|23809.34|23810.23|23810.23|23810.23|23810.23|23809.34|23809.34|0
1641392680000|2022-01-05 14:24:40|23810.29|23810.29|23810.17|23810.17|23810.29|23810.29|23810.06|23810.06|0
1641392690000|2022-01-05 14:24:50|23810.22|23810.22|23810.15|23810.15|23810.34|23810.34|23810.14|23810.14|0
1641392700000|2022-01-05 14:25:00|23810.36|23810.36|23809.96|23809.96|23810.51|23810.51|23809.96|23809.96|0
1641392710000|2022-01-05 14:25:10|23810|23810|23810.28|23810.28|23810.37|23810.37|23810|23810|0
1641392720000|2022-01-05 14:25:20|23810.33|23810.33|23810.53|23810.53|23810.59|23810.59|23810.28|23810.28|0
1641392730000|2022-01-05 14:25:30|23810.75|23810.75|23810.32|23810.32|23810.85|23810.85|23810.3|23810.3|0
1641392740000|2022-01-05 14:25:40|23810.4|23810.4|23810.54|23810.54|23810.54|23810.54|23810.38|23810.38|0
1641392750000|2022-01-05 14:25:50|23810.49|23810.49|23810.63|23810.63|23810.8|23810.8|23810.38|23810.38|0
1641392760000|2022-01-05 14:26:00|23810.6|23810.6|23810.44|23810.44|23810.64|23810.64|23810.19|23810.19|0
1641392770000|2022-01-05 14:26:10|23810.39|23810.39|23810.47|23810.47|23810.61|23810.61|23810.3|23810.3|0
1641392780000|2022-01-05 14:26:20|23810.53|23810.53|23810.91|23810.91|23810.91|23810.91|23810.53|23810.53|0
1641392790000|2022-01-05 14:26:30|23810.94|23810.94|23811.66|23811.66|23811.66|23811.66|23810.94|23810.94|0
1641392800000|2022-01-05 14:26:40|23811.72|23811.72|23811.46|23811.46|23811.72|23811.72|23811.46|23811.46|0
1641392810000|2022-01-05 14:26:50|23811.55|23811.55|23811.46|23811.46|23811.56|23811.56|23811.44|23811.44|0
1641392820000|2022-01-05 14:27:00|23811.41|23811.41|23811.32|23811.32|23811.48|23811.48|23811|23811|0
1641392830000|2022-01-05 14:27:10|23811.28|23811.28|23811.3|23811.3|23811.3|23811.3|23811.03|23811.03|0
1641392840000|2022-01-05 14:27:20|23811.22|23811.22|23810.8|23810.8|23811.22|23811.22|23810.8|23810.8|0
1641392850000|2022-01-05 14:27:30|23810.74|23810.74|23810.82|23810.82|23810.82|23810.82|23810.68|23810.68|0
1641392860000|2022-01-05 14:27:40|23810.7|23810.7|23810.55|23810.55|23810.7|23810.7|23810.52|23810.52|0
1641392870000|2022-01-05 14:27:50|23810.7|23810.7|23810.05|23810.05|23810.72|23810.72|23810.05|23810.05|0
1641392880000|2022-01-05 14:28:00|23810.14|23810.14|23810.45|23810.45|23810.87|23810.87|23810.12|23810.12|0
1641392890000|2022-01-05 14:28:10|23810.42|23810.42|23810.66|23810.66|23810.69|23810.69|23810.33|23810.33|0
1641392900000|2022-01-05 14:28:20|23810.73|23810.73|23810.54|23810.54|23811.08|23811.08|23810.54|23810.54|0
1641392910000|2022-01-05 14:28:30|23810.6|23810.6|23810.88|23810.88|23810.94|23810.94|23810.6|23810.6|0
1641392920000|2022-01-05 14:28:40|23810.65|23810.65|23810.26|23810.26|23810.65|23810.65|23810.26|23810.26|0
1641392930000|2022-01-05 14:28:50|23810.33|23810.33|23810.07|23810.07|23810.46|23810.46|23810|23810|0
1641392940000|2022-01-05 14:29:00|23810.17|23810.17|23809.48|23809.48|23810.25|23810.25|23809.48|23809.48|0
1641392950000|2022-01-05 14:29:10|23809.41|23809.41|23809.02|23809.02|23809.41|23809.41|23808.75|23808.75|0
1641392960000|2022-01-05 14:29:20|23809.09|23809.09|23809.01|23809.01|23809.28|23809.28|23808.9|23808.9|0
1641392970000|2022-01-05 14:29:30|23808.99|23808.99|23808.76|23808.76|23809.03|23809.03|23808.76|23808.76|0
1641392980000|2022-01-05 14:29:40|23808.7|23808.7|23808.32|23808.32|23808.73|23808.73|23808.32|23808.32|0
1641392990000|2022-01-05 14:29:50|23808.34|23808.34|23809.1|23809.1|23809.1|23809.1|23808.34|23808.34|0
1641393000000|2022-01-05 14:30:00|23809.11|23809.11|23811.12|23811.12|23811.12|23811.12|23809.1|23809.1|0
1641393010000|2022-01-05 14:30:10|23811.08|23811.08|23814.53|23814.53|23814.53|23814.53|23810.98|23810.98|0
1641393020000|2022-01-05 14:30:20|23814.56|23814.56|23817.43|23817.43|23817.43|23817.43|23814.56|23814.56|0
1641393030000|2022-01-05 14:30:30|23817.47|23817.47|23816.87|23816.87|23817.58|23817.58|23816.83|23816.83|0
1641393040000|2022-01-05 14:30:40|23816.73|23816.73|23816.72|23816.72|23817.21|23817.21|23816.51|23816.51|0
1641393050000|2022-01-05 14:30:50|23816.65|23816.65|23815.88|23815.88|23816.71|23816.71|23815.79|23815.79|0
1641393060000|2022-01-05 14:31:00|23815.84|23815.84|23815.36|23815.36|23816.1|23816.1|23815.22|23815.22|0
1641393070000|2022-01-05 14:31:10|23815.44|23815.44|23813.52|23813.52|23815.44|23815.44|23813.46|23813.46|0
1641393080000|2022-01-05 14:31:20|23813.47|23813.47|23812.57|23812.57|23813.47|23813.47|23812.23|23812.23|0
1641393090000|2022-01-05 14:31:30|23812.46|23812.46|23812.08|23812.08|23812.8|23812.8|23812.08|23812.08|0
1641393100000|2022-01-05 14:31:40|23812.02|23812.02|23810.93|23810.93|23813.02|23813.02|23810.93|23810.93|0
1641393110000|2022-01-05 14:31:50|23810.9|23810.9|23812.11|23812.11|23812.21|23812.21|23810.72|23810.72|0
1641393120000|2022-01-05 14:32:00|23812.14|23812.14|23810.43|23810.43|23812.14|23812.14|23810.43|23810.43|0
1641393130000|2022-01-05 14:32:10|23810.28|23810.28|23809.01|23809.01|23810.28|23810.28|23809.01|23809.01|0
1641393140000|2022-01-05 14:32:20|23808.89|23808.89|23808.62|23808.62|23809.12|23809.12|23808.62|23808.62|0
1641393150000|2022-01-05 14:32:30|23808.55|23808.55|23808.94|23808.94|23809.06|23809.06|23808.41|23808.41|0
1641393160000|2022-01-05 14:32:40|23809|23809|23807.22|23807.22|23809.3|23809.3|23807.1|23807.1|0
1641393170000|2022-01-05 14:32:50|23807.26|23807.26|23805.26|23805.26|23807.41|23807.41|23805.26|23805.26|0
1641393180000|2022-01-05 14:33:00|23805.24|23805.24|23804.01|23804.01|23805.24|23805.24|23804.01|23804.01|0
1641393190000|2022-01-05 14:33:10|23804.08|23804.08|23801.6|23801.6|23804.15|23804.15|23801.24|23801.24|0
1641393200000|2022-01-05 14:33:20|23801.63|23801.63|23801.2|23801.2|23801.72|23801.72|23800.85|23800.85|0
1641393210000|2022-01-05 14:33:30|23801.17|23801.17|23799.89|23799.89|23801.17|23801.17|23799.89|23799.89|0
1641393220000|2022-01-05 14:33:40|23799.92|23799.92|23798.81|23798.81|23799.92|23799.92|23798.81|23798.81|0
1641393230000|2022-01-05 14:33:50|23798.86|23798.86|23798.03|23798.03|23798.87|23798.87|23797.75|23797.75|0
1641393240000|2022-01-05 14:34:00|23798.08|23798.08|23798.73|23798.73|23799.06|23799.06|23797.77|23797.77|0
1641393250000|2022-01-05 14:34:10|23798.6|23798.6|23799.36|23799.36|23799.36|23799.36|23798.47|23798.47|0
1641393260000|2022-01-05 14:34:20|23799.95|23799.95|23799.92|23799.92|23800.03|23800.03|23799.75|23799.75|0
1641393270000|2022-01-05 14:34:30|23800.07|23800.07|23799.15|23799.15|23800.3|23800.3|23799.09|23799.09|0
1641393280000|2022-01-05 14:34:40|23799.07|23799.07|23798.94|23798.94|23799.24|23799.24|23798.94|23798.94|0
1641393290000|2022-01-05 14:34:50|23799.02|23799.02|23798.24|23798.24|23799.02|23799.02|23798.13|23798.13|0
1641393300000|2022-01-05 14:35:00|23798.02|23798.02|23797.35|23797.35|23798.02|23798.02|23797.15|23797.15|0
1641393310000|2022-01-05 14:35:10|23797.28|23797.28|23796.75|23796.75|23797.28|23797.28|23796.75|23796.75|0
1641393320000|2022-01-05 14:35:20|23796.88|23796.88|23796.99|23796.99|23797.23|23797.23|23796.74|23796.74|0
1641393330000|2022-01-05 14:35:30|23796.92|23796.92|23797.39|23797.39|23797.39|23797.39|23796.74|23796.74|0
1641393340000|2022-01-05 14:35:40|23797.32|23797.32|23797.72|23797.72|23797.89|23797.89|23797.32|23797.32|0
1641393350000|2022-01-05 14:35:50|23797.75|23797.75|23798.08|23798.08|23798.08|23798.08|23797.67|23797.67|0
1641393360000|2022-01-05 14:36:00|23797.95|23797.95|23797.9|23797.9|23798.27|23798.27|23797.86|23797.86|0
1641393370000|2022-01-05 14:36:10|23797.97|23797.97|23798.24|23798.24|23798.72|23798.72|23797.97|23797.97|0
1641393380000|2022-01-05 14:36:20|23798.3|23798.3|23800.2|23800.2|23800.2|23800.2|23798.3|23798.3|0
1641393390000|2022-01-05 14:36:30|23800.3|23800.3|23801.73|23801.73|23801.73|23801.73|23800.3|23800.3|0
1641393400000|2022-01-05 14:36:40|23801.8|23801.8|23802.57|23802.57|23802.73|23802.73|23801.8|23801.8|0
1641393410000|2022-01-05 14:36:50|23802.5|23802.5|23803.08|23803.08|23803.08|23803.08|23802.5|23802.5|0
1641393420000|2022-01-05 14:37:00|23803.07|23803.07|23802.81|23802.81|23803.09|23803.09|23802.58|23802.58|0
1641393430000|2022-01-05 14:37:10|23802.3|23802.3|23802.24|23802.24|23802.92|23802.92|23802.2|23802.2|0
1641393440000|2022-01-05 14:37:20|23802.41|23802.41|23803.84|23803.84|23803.95|23803.95|23802.41|23802.41|0
1641393450000|2022-01-05 14:37:30|23804.1|23804.1|23803.71|23803.71|23804.24|23804.24|23803.41|23803.41|0
1641393460000|2022-01-05 14:37:40|23803.64|23803.64|23804.85|23804.85|23804.85|23804.85|23803.64|23803.64|0
1641393470000|2022-01-05 14:37:50|23804.74|23804.74|23804.89|23804.89|23804.92|23804.92|23804.71|23804.71|0
1641393480000|2022-01-05 14:38:00|23804.83|23804.83|23804.71|23804.71|23804.93|23804.93|23804.62|23804.62|0
1641393490000|2022-01-05 14:38:10|23804.62|23804.62|23804.58|23804.58|23804.75|23804.75|23804.58|23804.58|0
1641393500000|2022-01-05 14:38:20|23804.71|23804.71|23804.18|23804.18|23805.4|23805.4|23804.18|23804.18|0
1641393510000|2022-01-05 14:38:30|23804.08|23804.08|23803.06|23803.06|23804.08|23804.08|23803.06|23803.06|0
1641393520000|2022-01-05 14:38:40|23803.04|23803.04|23802.09|23802.09|23803.04|23803.04|23802.09|23802.09|0
1641393530000|2022-01-05 14:38:50|23802.17|23802.17|23801.65|23801.65|23802.17|23802.17|23801.6|23801.6|0
1641393540000|2022-01-05 14:39:00|23801.58|23801.58|23801.66|23801.66|23801.74|23801.74|23801.25|23801.25|0
1641393550000|2022-01-05 14:39:10|23801.78|23801.78|23801.31|23801.31|23802.11|23802.11|23801.05|23801.05|0
1641393560000|2022-01-05 14:39:20|23801.28|23801.28|23801.06|23801.06|23801.65|23801.65|23801.04|23801.04|0
1641393570000|2022-01-05 14:39:30|23801.01|23801.01|23801.34|23801.34|23801.34|23801.34|23800.86|23800.86|0
1641393580000|2022-01-05 14:39:40|23801.39|23801.39|23800.98|23800.98|23801.39|23801.39|23800.98|23800.98|0
1641393590000|2022-01-05 14:39:50|23801.03|23801.03|23801.34|23801.34|23801.34|23801.34|23800.79|23800.79|0
1641393600000|2022-01-05 14:40:00|23801.3|23801.3|23801.74|23801.74|23801.76|23801.76|23800.66|23800.66|0
1641393610000|2022-01-05 14:40:10|23801.78|23801.78|23802.73|23802.73|23802.86|23802.86|23801.78|23801.78|0
1641393620000|2022-01-05 14:40:20|23802.81|23802.81|23801.78|23801.78|23802.93|23802.93|23801.74|23801.74|0
1641393630000|2022-01-05 14:40:30|23801.85|23801.85|23802.25|23802.25|23802.25|23802.25|23801.72|23801.72|0
1641393640000|2022-01-05 14:40:40|23802.1|23802.1|23802.13|23802.13|23802.29|23802.29|23801.93|23801.93|0
1641393650000|2022-01-05 14:40:50|23802.06|23802.06|23802.67|23802.67|23802.67|23802.67|23802.06|23802.06|0
1641393660000|2022-01-05 14:41:00|23802.79|23802.79|23805.78|23805.78|23805.83|23805.83|23802.79|23802.79|0
1641393670000|2022-01-05 14:41:10|23805.93|23805.93|23806.93|23806.93|23807.14|23807.14|23805.93|23805.93|0
1641393680000|2022-01-05 14:41:20|23806.85|23806.85|23808.03|23808.03|23808.03|23808.03|23806.85|23806.85|0
1641393690000|2022-01-05 14:41:30|23808.33|23808.33|23809.07|23809.07|23809.11|23809.11|23808.33|23808.33|0
1641393700000|2022-01-05 14:41:40|23809.12|23809.12|23810.01|23810.01|23810.01|23810.01|23809.12|23809.12|0
1641393710000|2022-01-05 14:41:50|23810.07|23810.07|23810.34|23810.34|23810.34|23810.34|23809.83|23809.83|0
1641393720000|2022-01-05 14:42:00|23810.62|23810.62|23810.82|23810.82|23811.16|23811.16|23810.34|23810.34|0
1641393730000|2022-01-05 14:42:10|23810.69|23810.69|23810.76|23810.76|23811.13|23811.13|23810.57|23810.57|0
1641393740000|2022-01-05 14:42:20|23810.68|23810.68|23810.98|23810.98|23811.33|23811.33|23810.68|23810.68|0
1641393750000|2022-01-05 14:42:30|23810.88|23810.88|23808.89|23808.89|23810.88|23810.88|23808.78|23808.78|0
1641393760000|2022-01-05 14:42:40|23808.77|23808.77|23808.17|23808.17|23809.05|23809.05|23808.11|23808.11|0
1641393770000|2022-01-05 14:42:50|23808.22|23808.22|23808.28|23808.28|23808.28|23808.28|23807.41|23807.41|0
1641393780000|2022-01-05 14:43:00|23808.25|23808.25|23807.18|23807.18|23808.25|23808.25|23807.18|23807.18|0
1641393790000|2022-01-05 14:43:10|23807.15|23807.15|23807.1|23807.1|23807.3|23807.3|23807|23807|0
1641393800000|2022-01-05 14:43:20|23807.06|23807.06|23806.81|23806.81|23807.21|23807.21|23806.57|23806.57|0
1641393810000|2022-01-05 14:43:30|23806.76|23806.76|23806.97|23806.97|23807.2|23807.2|23806.76|23806.76|0
1641393820000|2022-01-05 14:43:40|23806.85|23806.85|23806.99|23806.99|23807.03|23807.03|23806.85|23806.85|0
1641393830000|2022-01-05 14:43:50|23806.96|23806.96|23807.29|23807.29|23807.29|23807.29|23806.76|23806.76|0
1641393840000|2022-01-05 14:44:00|23807.2|23807.2|23806.72|23806.72|23807.38|23807.38|23806.72|23806.72|0
1641393850000|2022-01-05 14:44:10|23806.79|23806.79|23807.74|23807.74|23807.74|23807.74|23806.76|23806.76|0
1641393860000|2022-01-05 14:44:20|23807.81|23807.81|23807.64|23807.64|23807.81|23807.81|23807.62|23807.62|0
1641393870000|2022-01-05 14:44:30|23807.48|23807.48|23807.22|23807.22|23807.48|23807.48|23807.08|23807.08|0
1641393880000|2022-01-05 14:44:40|23806.71|23806.71|23806.74|23806.74|23806.83|23806.83|23806.34|23806.34|0
1641393890000|2022-01-05 14:44:50|23806.6|23806.6|23807.04|23807.04|23807.04|23807.04|23806.6|23806.6|0
1641393900000|2022-01-05 14:45:00|23806.99|23806.99|23807.65|23807.65|23807.65|23807.65|23806.99|23806.99|0
1641393910000|2022-01-05 14:45:10|23807.6|23807.6|23807.46|23807.46|23807.71|23807.71|23807|23807|0
1641393920000|2022-01-05 14:45:20|23807.28|23807.28|23807.74|23807.74|23807.74|23807.74|23807.16|23807.16|0
1641393930000|2022-01-05 14:45:30|23807.68|23807.68|23809.02|23809.02|23809.02|23809.02|23807.5|23807.5|0
1641393940000|2022-01-05 14:45:40|23808.96|23808.96|23808.93|23808.93|23809.03|23809.03|23808.64|23808.64|0
1641393950000|2022-01-05 14:45:50|23808.96|23808.96|23808.62|23808.62|23808.96|23808.96|23808.62|23808.62|0
1641393960000|2022-01-05 14:46:00|23808.74|23808.74|23810.59|23810.59|23810.59|23810.59|23808.74|23808.74|0
1641393970000|2022-01-05 14:46:10|23810.66|23810.66|23811.44|23811.44|23811.44|23811.44|23810.66|23810.66|0
1641393980000|2022-01-05 14:46:20|23811.41|23811.41|23810.96|23810.96|23811.61|23811.61|23810.87|23810.87|0
1641393990000|2022-01-05 14:46:30|23811.13|23811.13|23810.76|23810.76|23811.13|23811.13|23810.67|23810.67|0
1641394000000|2022-01-05 14:46:40|23810.88|23810.88|23810.77|23810.77|23810.97|23810.97|23810.48|23810.48|0
1641394010000|2022-01-05 14:46:50|23810.83|23810.83|23810.58|23810.58|23811.12|23811.12|23810.58|23810.58|0
1641394020000|2022-01-05 14:47:00|23810.51|23810.51|23809.1|23809.1|23810.51|23810.51|23809.1|23809.1|0
1641394030000|2022-01-05 14:47:10|23809.29|23809.29|23809.67|23809.67|23809.67|23809.67|23809.28|23809.28|0
1641394040000|2022-01-05 14:47:20|23809.8|23809.8|23809.26|23809.26|23809.86|23809.86|23809.26|23809.26|0
1641394050000|2022-01-05 14:47:30|23809.29|23809.29|23809.27|23809.27|23809.5|23809.5|23809.07|23809.07|0
1641394060000|2022-01-05 14:47:40|23809.2|23809.2|23808.67|23808.67|23809.2|23809.2|23808.57|23808.57|0
1641394070000|2022-01-05 14:47:50|23808.63|23808.63|23808.35|23808.35|23808.88|23808.88|23808.32|23808.32|0
1641394080000|2022-01-05 14:48:00|23808.25|23808.25|23808.51|23808.51|23808.89|23808.89|23808.25|23808.25|0
1641394090000|2022-01-05 14:48:10|23808.35|23808.35|23807.86|23807.86|23808.57|23808.57|23807.86|23807.86|0
1641394100000|2022-01-05 14:48:20|23807.76|23807.76|23807.48|23807.48|23807.85|23807.85|23807.35|23807.35|0
1641394110000|2022-01-05 14:48:30|23807.41|23807.41|23806.86|23806.86|23807.41|23807.41|23806.84|23806.84|0
1641394120000|2022-01-05 14:48:40|23806.78|23806.78|23806.13|23806.13|23806.92|23806.92|23806.08|23806.08|0
1641394130000|2022-01-05 14:48:50|23806.06|23806.06|23806.21|23806.21|23806.4|23806.4|23805.92|23805.92|0
1641394140000|2022-01-05 14:49:00|23806.37|23806.37|23806.54|23806.54|23806.59|23806.59|23806.28|23806.28|0
1641394150000|2022-01-05 14:49:10|23806.63|23806.63|23806.41|23806.41|23806.63|23806.63|23806.39|23806.39|0
1641394160000|2022-01-05 14:49:20|23806.52|23806.52|23806.76|23806.76|23806.78|23806.78|23806.31|23806.31|0
1641394170000|2022-01-05 14:49:30|23806.59|23806.59|23806.56|23806.56|23806.68|23806.68|23806.2|23806.2|0
1641394180000|2022-01-05 14:49:40|23806.5|23806.5|23806.46|23806.46|23806.73|23806.73|23806.4|23806.4|0
1641394190000|2022-01-05 14:49:50|23806.42|23806.42|23806.54|23806.54|23806.56|23806.56|23806.35|23806.35|0
1641394200000|2022-01-05 14:50:00|23806.58|23806.58|23806.62|23806.62|23806.62|23806.62|23805.87|23805.87|0
1641394210000|2022-01-05 14:50:10|23806.55|23806.55|23807.38|23807.38|23807.38|23807.38|23806.4|23806.4|0
1641394220000|2022-01-05 14:50:20|23807.46|23807.46|23808.41|23808.41|23808.41|23808.41|23807.46|23807.46|0
1641394230000|2022-01-05 14:50:30|23808.31|23808.31|23809.37|23809.37|23809.42|23809.42|23808.31|23808.31|0
1641394240000|2022-01-05 14:50:40|23809.4|23809.4|23808.78|23808.78|23809.4|23809.4|23808.78|23808.78|0
1641394250000|2022-01-05 14:50:50|23808.66|23808.66|23808.97|23808.97|23808.97|23808.97|23808.56|23808.56|0
1641394260000|2022-01-05 14:51:00|23808.78|23808.78|23809.11|23809.11|23809.54|23809.54|23808.78|23808.78|0
1641394270000|2022-01-05 14:51:10|23809.16|23809.16|23809.14|23809.14|23809.32|23809.32|23809.05|23809.05|0
1641394280000|2022-01-05 14:51:20|23808.88|23808.88|23808.46|23808.46|23808.97|23808.97|23808.35|23808.35|0
1641394290000|2022-01-05 14:51:30|23808.55|23808.55|23808.26|23808.26|23808.65|23808.65|23808.08|23808.08|0
1641394300000|2022-01-05 14:51:40|23808.36|23808.36|23812.45|23812.45|23812.45|23812.45|23808.36|23808.36|0
1641394310000|2022-01-05 14:51:50|23812.53|23812.53|23814.19|23814.19|23814.24|23814.24|23812.53|23812.53|0
1641394320000|2022-01-05 14:52:00|23814.11|23814.11|23814.03|23814.03|23814.22|23814.22|23813.23|23813.23|0
1641394330000|2022-01-05 14:52:10|23814.18|23814.18|23814.59|23814.59|23814.59|23814.59|23813.95|23813.95|0
1641394340000|2022-01-05 14:52:20|23814.58|23814.58|23814.55|23814.55|23814.64|23814.64|23814.51|23814.51|0
1641394350000|2022-01-05 14:52:30|23814.61|23814.61|23814.47|23814.47|23814.91|23814.91|23814.44|23814.44|0
1641394360000|2022-01-05 14:52:40|23814.55|23814.55|23815.31|23815.31|23815.32|23815.32|23814.55|23814.55|0
1641394370000|2022-01-05 14:52:50|23815.37|23815.37|23815.03|23815.03|23815.88|23815.88|23815.03|23815.03|0
1641394380000|2022-01-05 14:53:00|23815|23815|23815.34|23815.34|23815.36|23815.36|23815|23815|0
1641394390000|2022-01-05 14:53:10|23815.45|23815.45|23815.75|23815.75|23815.85|23815.85|23815.44|23815.44|0
1641394400000|2022-01-05 14:53:20|23815.89|23815.89|23816.57|23816.57|23816.57|23816.57|23815.89|23815.89|0
1641394410000|2022-01-05 14:53:30|23816.76|23816.76|23816.8|23816.8|23816.98|23816.98|23816.47|23816.47|0
1641394420000|2022-01-05 14:53:40|23816.99|23816.99|23817.02|23817.02|23817.08|23817.08|23816.86|23816.86|0
1641394430000|2022-01-05 14:53:50|23816.96|23816.96|23816.36|23816.36|23816.96|23816.96|23816.36|23816.36|0
1641394440000|2022-01-05 14:54:00|23816.28|23816.28|23816.61|23816.61|23816.71|23816.71|23816.17|23816.17|0
1641394450000|2022-01-05 14:54:10|23816.47|23816.47|23816.16|23816.16|23816.47|23816.47|23816.03|23816.03|0
1641394460000|2022-01-05 14:54:20|23816.06|23816.06|23815.98|23815.98|23816.06|23816.06|23815.58|23815.58|0
1641394470000|2022-01-05 14:54:30|23815.93|23815.93|23815.42|23815.42|23816.12|23816.12|23815.36|23815.36|0
1641394480000|2022-01-05 14:54:40|23815.37|23815.37|23814.85|23814.85|23815.37|23815.37|23814.78|23814.78|0
1641394490000|2022-01-05 14:54:50|23814.74|23814.74|23814.87|23814.87|23814.87|23814.87|23814.35|23814.35|0
1641394500000|2022-01-05 14:55:00|23814.92|23814.92|23814.62|23814.62|23814.92|23814.92|23814.52|23814.52|0
1641394510000|2022-01-05 14:55:10|23814.88|23814.88|23814.3|23814.3|23814.88|23814.88|23814.07|23814.07|0
1641394520000|2022-01-05 14:55:20|23814.33|23814.33|23814.04|23814.04|23814.44|23814.44|23813.79|23813.79|0
1641394530000|2022-01-05 14:55:30|23813.94|23813.94|23813.5|23813.5|23813.94|23813.94|23813.5|23813.5|0
1641394540000|2022-01-05 14:55:40|23813.57|23813.57|23813.32|23813.32|23813.57|23813.57|23813.32|23813.32|0
1641394550000|2022-01-05 14:55:50|23813.39|23813.39|23814.02|23814.02|23814.11|23814.11|23813.39|23813.39|0
1641394560000|2022-01-05 14:56:00|23814.09|23814.09|23814.76|23814.76|23814.98|23814.98|23814.02|23814.02|0
1641394570000|2022-01-05 14:56:10|23814.83|23814.83|23814.28|23814.28|23814.92|23814.92|23814.28|23814.28|0
1641394580000|2022-01-05 14:56:20|23814.17|23814.17|23812.22|23812.22|23814.17|23814.17|23812.16|23812.16|0
1641394590000|2022-01-05 14:56:30|23812.11|23812.11|23811.76|23811.76|23812.11|23812.11|23811.76|23811.76|0
1641394600000|2022-01-05 14:56:40|23811.75|23811.75|23812.01|23812.01|23812.06|23812.06|23811.72|23811.72|0
1641394610000|2022-01-05 14:56:50|23812.13|23812.13|23812.64|23812.64|23812.87|23812.87|23812.13|23812.13|0
1641394620000|2022-01-05 14:57:00|23812.59|23812.59|23812.19|23812.19|23812.61|23812.61|23812.15|23812.15|0
1641394630000|2022-01-05 14:57:10|23812.09|23812.09|23812.16|23812.16|23812.34|23812.34|23812.08|23812.08|0
1641394640000|2022-01-05 14:57:20|23812.17|23812.17|23812.98|23812.98|23813.05|23813.05|23812.12|23812.12|0
1641394650000|2022-01-05 14:57:30|23812.95|23812.95|23812.89|23812.89|23813.05|23813.05|23812.73|23812.73|0
1641394660000|2022-01-05 14:57:40|23813.03|23813.03|23813.3|23813.3|23813.3|23813.3|23812.83|23812.83|0
1641394670000|2022-01-05 14:57:50|23813.16|23813.16|23812.66|23812.66|23813.16|23813.16|23812.64|23812.64|0
1641394680000|2022-01-05 14:58:00|23812.71|23812.71|23811.87|23811.87|23812.75|23812.75|23811.87|23811.87|0
1641394690000|2022-01-05 14:58:10|23811.92|23811.92|23810.93|23810.93|23811.99|23811.99|23810.93|23810.93|0
1641394700000|2022-01-05 14:58:20|23810.9|23810.9|23810.24|23810.24|23811.02|23811.02|23810.24|23810.24|0
1641394710000|2022-01-05 14:58:30|23810.19|23810.19|23811.01|23811.01|23811.01|23811.01|23810.05|23810.05|0
1641394720000|2022-01-05 14:58:40|23810.86|23810.86|23811.42|23811.42|23811.42|23811.42|23810.86|23810.86|0
1641394730000|2022-01-05 14:58:50|23811.29|23811.29|23811.43|23811.43|23811.87|23811.87|23811.28|23811.28|0
1641394740000|2022-01-05 14:59:00|23811.38|23811.38|23811.21|23811.21|23811.58|23811.58|23811.15|23811.15|0
1641394750000|2022-01-05 14:59:10|23811.25|23811.25|23811.63|23811.63|23811.63|23811.63|23811.23|23811.23|0
1641394760000|2022-01-05 14:59:20|23811.77|23811.77|23812.84|23812.84|23813.1|23813.1|23811.62|23811.62|0
1641394770000|2022-01-05 14:59:30|23812.95|23812.95|23813.19|23813.19|23813.47|23813.47|23812.84|23812.84|0
1641394780000|2022-01-05 14:59:40|23813.17|23813.17|23813.11|23813.11|23813.23|23813.23|23813.1|23813.1|0
1641394790000|2022-01-05 14:59:50|23813.16|23813.16|23813.79|23813.79|23813.79|23813.79|23813.12|23813.12|0
1641394800000|2022-01-05 15:00:00|23813.78|23813.78|23814.79|23814.79|23814.79|23814.79|23813.78|23813.78|0
1641394810000|2022-01-05 15:00:10|23814.74|23814.74|23814.35|23814.35|23814.81|23814.81|23813.79|23813.79|0
1641394820000|2022-01-05 15:00:20|23814.44|23814.44|23815.38|23815.38|23815.38|23815.38|23814.44|23814.44|0
1641394830000|2022-01-05 15:00:30|23815.45|23815.45|23815.87|23815.87|23816.17|23816.17|23815.45|23815.45|0
1641394840000|2022-01-05 15:00:40|23815.8|23815.8|23815.54|23815.54|23815.85|23815.85|23815.45|23815.45|0
1641394850000|2022-01-05 15:00:50|23815.61|23815.61|23814.77|23814.77|23815.61|23815.61|23814.77|23814.77|0
1641394860000|2022-01-05 15:01:00|23814.71|23814.71|23814.28|23814.28|23814.95|23814.95|23814.28|23814.28|0
1641394870000|2022-01-05 15:01:10|23814.39|23814.39|23814.29|23814.29|23814.62|23814.62|23814.27|23814.27|0
1641394880000|2022-01-05 15:01:20|23814.43|23814.43|23814.3|23814.3|23814.58|23814.58|23813.85|23813.85|0
1641394890000|2022-01-05 15:01:30|23814.44|23814.44|23813.9|23813.9|23814.44|23814.44|23813.9|23813.9|0
1641394900000|2022-01-05 15:01:40|23813.85|23813.85|23813.95|23813.95|23814.08|23814.08|23813.85|23813.85|0
1641394910000|2022-01-05 15:01:50|23814.01|23814.01|23814.4|23814.4|23814.57|23814.57|23813.92|23813.92|0
1641394920000|2022-01-05 15:02:00|23814.45|23814.45|23814.45|23814.45|23814.51|23814.51|23814.14|23814.14|0
1641394930000|2022-01-05 15:02:10|23814.38|23814.38|23814.32|23814.32|23814.54|23814.54|23814.29|23814.29|0
1641394940000|2022-01-05 15:02:20|23814.1|23814.1|23814.34|23814.34|23814.37|23814.37|23813.97|23813.97|0
1641394950000|2022-01-05 15:02:30|23814.43|23814.43|23814.12|23814.12|23814.43|23814.43|23814.12|23814.12|0
1641394960000|2022-01-05 15:02:40|23814.05|23814.05|23813.93|23813.93|23814.19|23814.19|23813.93|23813.93|0
1641394970000|2022-01-05 15:02:50|23813.76|23813.76|23814.21|23814.21|23814.21|23814.21|23813.76|23813.76|0
1641394980000|2022-01-05 15:03:00|23814.28|23814.28|23813.56|23813.56|23814.36|23814.36|23813.56|23813.56|0
1641394990000|2022-01-05 15:03:10|23813.46|23813.46|23811.87|23811.87|23813.46|23813.46|23811.87|23811.87|0
1641395000000|2022-01-05 15:03:20|23811.75|23811.75|23808.95|23808.95|23811.75|23811.75|23808.88|23808.88|0
1641395010000|2022-01-05 15:03:30|23808.89|23808.89|23808.04|23808.04|23808.96|23808.96|23807.93|23807.93|0
1641395020000|2022-01-05 15:03:40|23808.01|23808.01|23807.78|23807.78|23808.01|23808.01|23807.67|23807.67|0
1641395030000|2022-01-05 15:03:50|23807.89|23807.89|23807.83|23807.83|23807.93|23807.93|23807.74|23807.74|0
1641395040000|2022-01-05 15:04:00|23807.96|23807.96|23808.58|23808.58|23808.66|23808.66|23807.85|23807.85|0
1641395050000|2022-01-05 15:04:10|23808.57|23808.57|23808.41|23808.41|23808.8|23808.8|23808.41|23808.41|0
1641395060000|2022-01-05 15:04:20|23808.56|23808.56|23808.19|23808.19|23808.56|23808.56|23808.15|23808.15|0
1641395070000|2022-01-05 15:04:30|23808.12|23808.12|23807.52|23807.52|23808.12|23808.12|23807.17|23807.17|0
1641395080000|2022-01-05 15:04:40|23807.44|23807.44|23807.4|23807.4|23807.66|23807.66|23807.39|23807.39|0
1641395090000|2022-01-05 15:04:50|23807.29|23807.29|23807.46|23807.46|23807.53|23807.53|23807.24|23807.24|0
1641395100000|2022-01-05 15:05:00|23807.56|23807.56|23807.96|23807.96|23808.12|23808.12|23807.53|23807.53|0
1641395110000|2022-01-05 15:05:10|23807.89|23807.89|23807.68|23807.68|23807.93|23807.93|23807.51|23807.51|0
1641395120000|2022-01-05 15:05:20|23807.66|23807.66|23807.08|23807.08|23808.21|23808.21|23807.08|23807.08|0
1641395130000|2022-01-05 15:05:30|23807|23807|23806.57|23806.57|23807.08|23807.08|23806.4|23806.4|0
1641395140000|2022-01-05 15:05:40|23806.54|23806.54|23805.92|23805.92|23806.6|23806.6|23805.92|23805.92|0
1641395150000|2022-01-05 15:05:50|23805.97|23805.97|23805.79|23805.79|23805.97|23805.97|23805.58|23805.58|0
1641395160000|2022-01-05 15:06:00|23806.09|23806.09|23806.81|23806.81|23806.87|23806.87|23806.05|23806.05|0
1641395170000|2022-01-05 15:06:10|23806.88|23806.88|23806.99|23806.99|23807.23|23807.23|23806.84|23806.84|0
1641395180000|2022-01-05 15:06:20|23807.04|23807.04|23807.47|23807.47|23807.57|23807.57|23807.02|23807.02|0
1641395190000|2022-01-05 15:06:30|23807.44|23807.44|23807.61|23807.61|23807.61|23807.61|23807.36|23807.36|0
1641395200000|2022-01-05 15:06:40|23807.75|23807.75|23807.31|23807.31|23807.75|23807.75|23807.1|23807.1|0
1641395210000|2022-01-05 15:06:50|23807.18|23807.18|23806.23|23806.23|23807.18|23807.18|23806.06|23806.06|0
1641395220000|2022-01-05 15:07:00|23806.11|23806.11|23805.37|23805.37|23806.16|23806.16|23805.37|23805.37|0
1641395230000|2022-01-05 15:07:10|23805.3|23805.3|23805.14|23805.14|23805.41|23805.41|23805.13|23805.13|0
1641395240000|2022-01-05 15:07:20|23805.28|23805.28|23805.69|23805.69|23805.9|23805.9|23805.27|23805.27|0
1641395250000|2022-01-05 15:07:30|23805.6|23805.6|23805.51|23805.51|23805.86|23805.86|23805.4|23805.4|0
1641395260000|2022-01-05 15:07:40|23805.57|23805.57|23805.52|23805.52|23805.72|23805.72|23805.52|23805.52|0
1641395270000|2022-01-05 15:07:50|23805.43|23805.43|23806.01|23806.01|23806.01|23806.01|23805.35|23805.35|0
1641395280000|2022-01-05 15:08:00|23805.95|23805.95|23805.74|23805.74|23805.99|23805.99|23805.48|23805.48|0
1641395290000|2022-01-05 15:08:10|23805.77|23805.77|23805.52|23805.52|23805.77|23805.77|23805.52|23805.52|0
1641395300000|2022-01-05 15:08:20|23805.48|23805.48|23805.87|23805.87|23805.87|23805.87|23805.48|23805.48|0
1641395310000|2022-01-05 15:08:30|23805.92|23805.92|23806.75|23806.75|23806.75|23806.75|23805.81|23805.81|0
1641395320000|2022-01-05 15:08:40|23806.67|23806.67|23806.43|23806.43|23806.85|23806.85|23806.43|23806.43|0
1641395330000|2022-01-05 15:08:50|23806.35|23806.35|23806.72|23806.72|23806.83|23806.83|23806.28|23806.28|0
1641395340000|2022-01-05 15:09:00|23806.79|23806.79|23806.97|23806.97|23807.28|23807.28|23806.79|23806.79|0
1641395350000|2022-01-05 15:09:10|23806.95|23806.95|23807.31|23807.31|23807.31|23807.31|23806.77|23806.77|0
1641395360000|2022-01-05 15:09:20|23807.37|23807.37|23807.7|23807.7|23807.7|23807.7|23807.19|23807.19|0
1641395370000|2022-01-05 15:09:30|23807.79|23807.79|23807.8|23807.8|23807.8|23807.8|23807.32|23807.32|0
1641395380000|2022-01-05 15:09:40|23807.75|23807.75|23807.6|23807.6|23807.77|23807.77|23807.49|23807.49|0
1641395390000|2022-01-05 15:09:50|23807.7|23807.7|23807.53|23807.53|23807.82|23807.82|23807.32|23807.32|0
1641395400000|2022-01-05 15:10:00|23807.64|23807.64|23807.68|23807.68|23807.8|23807.8|23807.52|23807.52|0
1641395410000|2022-01-05 15:10:10|23807.66|23807.66|23808.09|23808.09|23808.09|23808.09|23807.55|23807.55|0
1641395420000|2022-01-05 15:10:20|23808.12|23808.12|23808.08|23808.08|23808.17|23808.17|23807.97|23807.97|0
1641395430000|2022-01-05 15:10:30|23808.09|23808.09|23806.66|23806.66|23808.14|23808.14|23806.66|23806.66|0
1641395440000|2022-01-05 15:10:40|23806.54|23806.54|23805.59|23805.59|23806.66|23806.66|23805.59|23805.59|0
1641395450000|2022-01-05 15:10:50|23805.45|23805.45|23804.76|23804.76|23805.59|23805.59|23804.67|23804.67|0
1641395460000|2022-01-05 15:11:00|23804.93|23804.93|23805.73|23805.73|23805.73|23805.73|23804.81|23804.81|0
1641395470000|2022-01-05 15:11:10|23805.65|23805.65|23804.94|23804.94|23805.7|23805.7|23804.89|23804.89|0
1641395480000|2022-01-05 15:11:20|23805.26|23805.26|23804.47|23804.47|23805.26|23805.26|23804.47|23804.47|0
1641395490000|2022-01-05 15:11:30|23804.54|23804.54|23804.6|23804.6|23804.71|23804.71|23804.44|23804.44|0
1641395500000|2022-01-05 15:11:40|23804.57|23804.57|23804.33|23804.33|23804.57|23804.57|23804.25|23804.25|0
1641395510000|2022-01-05 15:11:50|23804.27|23804.27|23803.96|23803.96|23804.37|23804.37|23803.96|23803.96|0
1641395520000|2022-01-05 15:12:00|23803.88|23803.88|23802.17|23802.17|23803.88|23803.88|23802.17|23802.17|0
1641395530000|2022-01-05 15:12:10|23802.22|23802.22|23801.84|23801.84|23802.28|23802.28|23801.79|23801.79|0
1641395540000|2022-01-05 15:12:20|23801.76|23801.76|23801.92|23801.92|23801.98|23801.98|23801.72|23801.72|0
1641395550000|2022-01-05 15:12:30|23802.06|23802.06|23802.33|23802.33|23802.33|23802.33|23802.06|23802.06|0
1641395560000|2022-01-05 15:12:40|23802.36|23802.36|23802.03|23802.03|23802.44|23802.44|23802.03|23802.03|0
1641395570000|2022-01-05 15:12:50|23801.8|23801.8|23801.71|23801.71|23801.88|23801.88|23801.71|23801.71|0
1641395580000|2022-01-05 15:13:00|23801.62|23801.62|23801.59|23801.59|23802.02|23802.02|23801.56|23801.56|0
1641395590000|2022-01-05 15:13:10|23801.52|23801.52|23801.17|23801.17|23801.75|23801.75|23801.05|23801.05|0
1641395600000|2022-01-05 15:13:20|23801.23|23801.23|23800.69|23800.69|23801.23|23801.23|23800.69|23800.69|0
1641395610000|2022-01-05 15:13:30|23800.72|23800.72|23800.73|23800.73|23800.78|23800.78|23800.55|23800.55|0
1641395620000|2022-01-05 15:13:40|23800.92|23800.92|23800.68|23800.68|23800.94|23800.94|23800.57|23800.57|0
1641395630000|2022-01-05 15:13:50|23800.49|23800.49|23798.23|23798.23|23800.49|23800.49|23798.23|23798.23|0
1641395640000|2022-01-05 15:14:00|23798.15|23798.15|23796.79|23796.79|23798.24|23798.24|23796.79|23796.79|0
1641395650000|2022-01-05 15:14:10|23796.74|23796.74|23796.98|23796.98|23797.09|23797.09|23796.74|23796.74|0
1641395660000|2022-01-05 15:14:20|23797.15|23797.15|23797.15|23797.15|23797.15|23797.15|23797.04|23797.04|0
1641395670000|2022-01-05 15:14:30|23797.11|23797.11|23796.81|23796.81|23797.18|23797.18|23796.81|23796.81|0
1641395680000|2022-01-05 15:14:40|23796.89|23796.89|23796.64|23796.64|23797.16|23797.16|23796.64|23796.64|0
1641395690000|2022-01-05 15:14:50|23796.62|23796.62|23797.05|23797.05|23797.24|23797.24|23796.62|23796.62|0
1641395700000|2022-01-05 15:15:00|23796.95|23796.95|23797.05|23797.05|23797.18|23797.18|23796.82|23796.82|0
1641395710000|2022-01-05 15:15:10|23797|23797|23797.18|23797.18|23797.18|23797.18|23796.66|23796.66|0
1641395720000|2022-01-05 15:15:20|23797.23|23797.23|23797.33|23797.33|23797.33|23797.33|23796.96|23796.96|0
1641395730000|2022-01-05 15:15:30|23797.4|23797.4|23797.37|23797.37|23797.52|23797.52|23797.12|23797.12|0
1641395740000|2022-01-05 15:15:40|23797.32|23797.32|23796.97|23796.97|23797.32|23797.32|23796.7|23796.7|0
1641395750000|2022-01-05 15:15:50|23796.86|23796.86|23797.18|23797.18|23797.18|23797.18|23796.86|23796.86|0
1641395760000|2022-01-05 15:16:00|23797.12|23797.12|23796.21|23796.21|23797.12|23797.12|23796.21|23796.21|0
1641395770000|2022-01-05 15:16:10|23796.32|23796.32|23795.91|23795.91|23796.38|23796.38|23795.91|23795.91|0
1641395780000|2022-01-05 15:16:20|23795.97|23795.97|23795.46|23795.46|23796.12|23796.12|23795.34|23795.34|0
1641395790000|2022-01-05 15:16:30|23795.49|23795.49|23795.55|23795.55|23795.85|23795.85|23795.43|23795.43|0
1641395800000|2022-01-05 15:16:40|23795.49|23795.49|23795.75|23795.75|23796.09|23796.09|23795.49|23795.49|0
1641395810000|2022-01-05 15:16:50|23795.72|23795.72|23794.4|23794.4|23795.72|23795.72|23794.33|23794.33|0
1641395820000|2022-01-05 15:17:00|23794.45|23794.45|23794.74|23794.74|23794.74|23794.74|23794.16|23794.16|0
1641395830000|2022-01-05 15:17:10|23794.98|23794.98|23795.07|23795.07|23795.07|23795.07|23794.78|23794.78|0
1641395840000|2022-01-05 15:17:20|23794.97|23794.97|23794.69|23794.69|23795.01|23795.01|23794.65|23794.65|0
1641395850000|2022-01-05 15:17:30|23794.65|23794.65|23793.76|23793.76|23794.68|23794.68|23793.74|23793.74|0
1641395860000|2022-01-05 15:17:40|23793.84|23793.84|23793.68|23793.68|23793.94|23793.94|23793.68|23793.68|0
1641395870000|2022-01-05 15:17:50|23793.59|23793.59|23792.79|23792.79|23793.59|23793.59|23792.79|23792.79|0
1641395880000|2022-01-05 15:18:00|23792.74|23792.74|23791.99|23791.99|23792.74|23792.74|23791.93|23791.93|0
1641395890000|2022-01-05 15:18:10|23791.91|23791.91|23792.45|23792.45|23792.45|23792.45|23791.91|23791.91|0
1641395900000|2022-01-05 15:18:20|23792.58|23792.58|23792.88|23792.88|23792.91|23792.91|23792.58|23792.58|0
1641395910000|2022-01-05 15:18:30|23792.95|23792.95|23792.48|23792.48|23792.97|23792.97|23792.48|23792.48|0
1641395920000|2022-01-05 15:18:40|23792.46|23792.46|23791.22|23791.22|23792.58|23792.58|23791.12|23791.12|0
1641395930000|2022-01-05 15:18:50|23791.09|23791.09|23789.84|23789.84|23791.09|23791.09|23789.84|23789.84|0
1641395940000|2022-01-05 15:19:00|23789.7|23789.7|23788.3|23788.3|23789.7|23789.7|23787.93|23787.93|0
1641395950000|2022-01-05 15:19:10|23787.95|23787.95|23787.6|23787.6|23787.95|23787.95|23787.6|23787.6|0
1641395960000|2022-01-05 15:19:20|23787.75|23787.75|23788.35|23788.35|23788.35|23788.35|23787.58|23787.58|0
1641395970000|2022-01-05 15:19:30|23788.4|23788.4|23788.21|23788.21|23788.4|23788.4|23788.17|23788.17|0
1641395980000|2022-01-05 15:19:40|23788.33|23788.33|23788.16|23788.16|23788.33|23788.33|23787.83|23787.83|0
1641395990000|2022-01-05 15:19:50|23788.12|23788.12|23787.58|23787.58|23788.17|23788.17|23787.34|23787.34|0
1641396000000|2022-01-05 15:20:00|23787.48|23787.48|23787.57|23787.57|23787.76|23787.76|23787.48|23787.48|0
1641396010000|2022-01-05 15:20:10|23787.71|23787.71|23788.22|23788.22|23788.22|23788.22|23787.71|23787.71|0
1641396020000|2022-01-05 15:20:20|23788.26|23788.26|23787.62|23787.62|23788.43|23788.43|23787.62|23787.62|0
1641396030000|2022-01-05 15:20:30|23787.67|23787.67|23788.03|23788.03|23788.11|23788.11|23787.64|23787.64|0
1641396040000|2022-01-05 15:20:40|23787.97|23787.97|23788.44|23788.44|23788.5|23788.5|23787.97|23787.97|0
1641396050000|2022-01-05 15:20:50|23788.39|23788.39|23788.04|23788.04|23788.39|23788.39|23787.84|23787.84|0
1641396060000|2022-01-05 15:21:00|23788.08|23788.08|23788.15|23788.15|23788.17|23788.17|23787.86|23787.86|0
1641396070000|2022-01-05 15:21:10|23788.17|23788.17|23788.8|23788.8|23788.92|23788.92|23788.13|23788.13|0
1641396080000|2022-01-05 15:21:20|23788.58|23788.58|23789.3|23789.3|23789.3|23789.3|23788.26|23788.26|0
1641396090000|2022-01-05 15:21:30|23789.02|23789.02|23788.74|23788.74|23789.07|23789.07|23788.74|23788.74|0
1641396100000|2022-01-05 15:21:40|23788.79|23788.79|23789.68|23789.68|23789.74|23789.74|23788.78|23788.78|0
1641396110000|2022-01-05 15:21:50|23789.61|23789.61|23789.29|23789.29|23789.73|23789.73|23789.1|23789.1|0
1641396120000|2022-01-05 15:22:00|23789.4|23789.4|23789.63|23789.63|23789.79|23789.79|23789.4|23789.4|0
1641396130000|2022-01-05 15:22:10|23789.77|23789.77|23789.42|23789.42|23789.87|23789.87|23789.42|23789.42|0
1641396140000|2022-01-05 15:22:20|23789.53|23789.53|23789.38|23789.38|23789.76|23789.76|23789.34|23789.34|0
1641396150000|2022-01-05 15:22:30|23789.28|23789.28|23789.55|23789.55|23789.55|23789.55|23788.99|23788.99|0
1641396160000|2022-01-05 15:22:40|23790.08|23790.08|23790.24|23790.24|23790.51|23790.51|23790.08|23790.08|0
1641396170000|2022-01-05 15:22:50|23790.28|23790.28|23790.49|23790.49|23790.54|23790.54|23790.08|23790.08|0
1641396180000|2022-01-05 15:23:00|23790.44|23790.44|23791.16|23791.16|23791.45|23791.45|23790.44|23790.44|0
1641396190000|2022-01-05 15:23:10|23791.09|23791.09|23790.75|23790.75|23791.33|23791.33|23790.75|23790.75|0
1641396200000|2022-01-05 15:23:20|23790.72|23790.72|23790.1|23790.1|23790.96|23790.96|23790.1|23790.1|0
1641396210000|2022-01-05 15:23:30|23789.89|23789.89|23785.1|23785.1|23790.02|23790.02|23785.1|23785.1|0
1641396220000|2022-01-05 15:23:40|23784.96|23784.96|23783.74|23783.74|23785.16|23785.16|23783.7|23783.7|0
1641396230000|2022-01-05 15:23:50|23783.67|23783.67|23783.48|23783.48|23784.04|23784.04|23783.48|23783.48|0
1641396240000|2022-01-05 15:24:00|23783.27|23783.27|23782.74|23782.74|23783.36|23783.36|23782.74|23782.74|0
1641396250000|2022-01-05 15:24:10|23782.67|23782.67|23782.47|23782.47|23782.81|23782.81|23782.47|23782.47|0
1641396260000|2022-01-05 15:24:20|23782.5|23782.5|23782.14|23782.14|23782.5|23782.5|23782.14|23782.14|0
1641396270000|2022-01-05 15:24:30|23781.98|23781.98|23781.68|23781.68|23782.2|23782.2|23781.58|23781.58|0
1641396280000|2022-01-05 15:24:40|23781.9|23781.9|23780.94|23780.94|23781.94|23781.94|23780.94|23780.94|0
1641396290000|2022-01-05 15:24:50|23781.08|23781.08|23781.35|23781.35|23781.35|23781.35|23781.01|23781.01|0
1641396300000|2022-01-05 15:25:00|23781.33|23781.33|23781.39|23781.39|23781.55|23781.55|23781.17|23781.17|0
1641396310000|2022-01-05 15:25:10|23781.44|23781.44|23782.02|23782.02|23782.12|23782.12|23781.29|23781.29|0
1641396320000|2022-01-05 15:25:20|23782.16|23782.16|23782.6|23782.6|23782.6|23782.6|23781.96|23781.96|0
1641396330000|2022-01-05 15:25:30|23782.49|23782.49|23782.31|23782.31|23782.49|23782.49|23782.2|23782.2|0
1641396340000|2022-01-05 15:25:40|23782.35|23782.35|23781.96|23781.96|23782.35|23782.35|23781.68|23781.68|0
1641396350000|2022-01-05 15:25:50|23782.03|23782.03|23782.18|23782.18|23782.2|23782.2|23781.79|23781.79|0
1641396360000|2022-01-05 15:26:00|23782.01|23782.01|23782.48|23782.48|23782.65|23782.65|23782.01|23782.01|0
1641396370000|2022-01-05 15:26:10|23782.42|23782.42|23782.31|23782.31|23782.75|23782.75|23782.02|23782.02|0
1641396380000|2022-01-05 15:26:20|23782.24|23782.24|23782.36|23782.36|23782.59|23782.59|23782.05|23782.05|0
1641396390000|2022-01-05 15:26:30|23782.33|23782.33|23780.73|23780.73|23782.33|23782.33|23780.73|23780.73|0
1641396400000|2022-01-05 15:26:40|23780.65|23780.65|23780.33|23780.33|23780.65|23780.65|23780.24|23780.24|0
1641396410000|2022-01-05 15:26:50|23780.18|23780.18|23778.86|23778.86|23780.18|23780.18|23778.8|23778.8|0
1641396420000|2022-01-05 15:27:00|23778.82|23778.82|23779.17|23779.17|23779.45|23779.45|23778.72|23778.72|0
1641396430000|2022-01-05 15:27:10|23779.27|23779.27|23779.72|23779.72|23779.72|23779.72|23779.2|23779.2|0
1641396440000|2022-01-05 15:27:20|23779.62|23779.62|23779.38|23779.38|23779.79|23779.79|23779.38|23779.38|0
1641396450000|2022-01-05 15:27:30|23779.45|23779.45|23779.77|23779.77|23779.96|23779.96|23779.45|23779.45|0
1641396460000|2022-01-05 15:27:40|23779.8|23779.8|23779.78|23779.78|23780.06|23780.06|23779.73|23779.73|0
1641396470000|2022-01-05 15:27:50|23779.82|23779.82|23780.36|23780.36|23780.36|23780.36|23779.82|23779.82|0
1641396480000|2022-01-05 15:28:00|23780.3|23780.3|23780.33|23780.33|23780.79|23780.79|23780.3|23780.3|0
1641396490000|2022-01-05 15:28:10|23780.28|23780.28|23780.2|23780.2|23780.57|23780.57|23780.2|23780.2|0
1641396500000|2022-01-05 15:28:20|23780.14|23780.14|23780.26|23780.26|23780.31|23780.31|23780.14|23780.14|0
1641396510000|2022-01-05 15:28:30|23780.41|23780.41|23779.97|23779.97|23780.44|23780.44|23779.91|23779.91|0
1641396520000|2022-01-05 15:28:40|23779.99|23779.99|23779.85|23779.85|23780.2|23780.2|23779.85|23779.85|0
1641396530000|2022-01-05 15:28:50|23780.06|23780.06|23780.12|23780.12|23780.33|23780.33|23779.63|23779.63|0
1641396540000|2022-01-05 15:29:00|23779.89|23779.89|23779.29|23779.29|23779.89|23779.89|23779.19|23779.19|0
1641396550000|2022-01-05 15:29:10|23779.18|23779.18|23778.45|23778.45|23779.18|23779.18|23778.33|23778.33|0
1641396560000|2022-01-05 15:29:20|23778.58|23778.58|23779.31|23779.31|23779.36|23779.36|23778.44|23778.44|0
1641396570000|2022-01-05 15:29:30|23779.52|23779.52|23778.49|23778.49|23779.74|23779.74|23778.49|23778.49|0
1641396580000|2022-01-05 15:29:40|23778.56|23778.56|23779.6|23779.6|23779.6|23779.6|23778.56|23778.56|0
1641396590000|2022-01-05 15:29:50|23779.58|23779.58|23778.95|23778.95|23779.8|23779.8|23778.8|23778.8|0
1641396600000|2022-01-05 15:30:00|23779.05|23779.05|23777.7|23777.7|23779.05|23779.05|23777.7|23777.7|0
1641396610000|2022-01-05 15:30:10|23777.56|23777.56|23778.98|23778.98|23778.98|23778.98|23777.46|23777.46|0
1641396620000|2022-01-05 15:30:20|23778.85|23778.85|23778.37|23778.37|23778.85|23778.85|23778.3|23778.3|0
1641396630000|2022-01-05 15:30:30|23778.44|23778.44|23777.3|23777.3|23778.44|23778.44|23777.3|23777.3|0
1641396640000|2022-01-05 15:30:40|23777.26|23777.26|23777.27|23777.27|23777.52|23777.52|23777.12|23777.12|0
1641396650000|2022-01-05 15:30:50|23777.15|23777.15|23777.15|23777.15|23777.32|23777.32|23777.14|23777.14|0
1641396660000|2022-01-05 15:31:00|23777.19|23777.19|23776.87|23776.87|23777.33|23777.33|23776.82|23776.82|0
1641396670000|2022-01-05 15:31:10|23776.88|23776.88|23776.08|23776.08|23776.88|23776.88|23775.99|23775.99|0
1641396680000|2022-01-05 15:31:20|23776.14|23776.14|23776.36|23776.36|23776.36|23776.36|23775.96|23775.96|0
1641396690000|2022-01-05 15:31:30|23776.44|23776.44|23776.11|23776.11|23776.44|23776.44|23776.11|23776.11|0
1641396700000|2022-01-05 15:31:40|23776.16|23776.16|23776.08|23776.08|23776.21|23776.21|23775.82|23775.82|0
1641396710000|2022-01-05 15:31:50|23776.1|23776.1|23776.44|23776.44|23776.53|23776.53|23776.1|23776.1|0
1641396720000|2022-01-05 15:32:00|23776.33|23776.33|23775.53|23775.53|23776.33|23776.33|23775.35|23775.35|0
1641396730000|2022-01-05 15:32:10|23775.49|23775.49|23774.84|23774.84|23775.49|23775.49|23774.7|23774.7|0
1641396740000|2022-01-05 15:32:20|23774.78|23774.78|23774.93|23774.93|23775.26|23775.26|23774.78|23774.78|0
1641396750000|2022-01-05 15:32:30|23774.88|23774.88|23775.37|23775.37|23775.45|23775.45|23774.88|23774.88|0
1641396760000|2022-01-05 15:32:40|23775.4|23775.4|23774.88|23774.88|23775.44|23775.44|23774.69|23774.69|0
1641396770000|2022-01-05 15:32:50|23774.73|23774.73|23774.13|23774.13|23774.73|23774.73|23774.13|23774.13|0
1641396780000|2022-01-05 15:33:00|23773.99|23773.99|23773.57|23773.57|23774.12|23774.12|23773.57|23773.57|0
1641396790000|2022-01-05 15:33:10|23773.49|23773.49|23772.76|23772.76|23773.49|23773.49|23772.76|23772.76|0
1641396800000|2022-01-05 15:33:20|23772.62|23772.62|23771.29|23771.29|23772.69|23772.69|23770.1|23770.1|0
1641396810000|2022-01-05 15:33:30|23771.23|23771.23|23770.61|23770.61|23771.3|23771.3|23770.61|23770.61|0
1641396820000|2022-01-05 15:33:40|23770.53|23770.53|23770.41|23770.41|23770.53|23770.53|23770.21|23770.21|0
1641396830000|2022-01-05 15:33:50|23770.46|23770.46|23770.1|23770.1|23770.46|23770.46|23770.1|23770.1|0
1641396840000|2022-01-05 15:34:00|23770.16|23770.16|23769.42|23769.42|23770.22|23770.22|23769.42|23769.42|0
1641396850000|2022-01-05 15:34:10|23769.34|23769.34|23767.67|23767.67|23769.43|23769.43|23767.67|23767.67|0
1641396860000|2022-01-05 15:34:20|23767.64|23767.64|23766.72|23766.72|23767.64|23767.64|23766.72|23766.72|0
1641396870000|2022-01-05 15:34:30|23766.81|23766.81|23765.83|23765.83|23766.81|23766.81|23765.61|23765.61|0
1641396880000|2022-01-05 15:34:40|23765.79|23765.79|23765.29|23765.29|23765.8|23765.8|23765.29|23765.29|0
1641396890000|2022-01-05 15:34:50|23765.23|23765.23|23765.53|23765.53|23765.6|23765.6|23765.23|23765.23|0
1641396900000|2022-01-05 15:35:00|23765.41|23765.41|23764.85|23764.85|23765.41|23765.41|23764.85|23764.85|0
1641396910000|2022-01-05 15:35:10|23764.74|23764.74|23764.6|23764.6|23765.12|23765.12|23764.58|23764.58|0
1641396920000|2022-01-05 15:35:20|23764.78|23764.78|23764.11|23764.11|23765|23765|23764.03|23764.03|0
1641396930000|2022-01-05 15:35:30|23764.07|23764.07|23763.95|23763.95|23764.24|23764.24|23763.94|23763.94|0
1641396940000|2022-01-05 15:35:40|23763.84|23763.84|23763.83|23763.83|23764.07|23764.07|23763.82|23763.82|0
1641396950000|2022-01-05 15:35:50|23763.72|23763.72|23763.54|23763.54|23763.72|23763.72|23763.05|23763.05|0
1641396960000|2022-01-05 15:36:00|23763.45|23763.45|23762.83|23762.83|23763.65|23763.65|23762.69|23762.69|0
1641396970000|2022-01-05 15:36:10|23762.9|23762.9|23762.4|23762.4|23762.95|23762.95|23762.32|23762.32|0
1641396980000|2022-01-05 15:36:20|23762.37|23762.37|23762.63|23762.63|23762.68|23762.68|23762.37|23762.37|0
1641396990000|2022-01-05 15:36:30|23762.53|23762.53|23762.48|23762.48|23762.73|23762.73|23762.39|23762.39|0
1641397000000|2022-01-05 15:36:40|23762.53|23762.53|23762.23|23762.23|23762.75|23762.75|23762.17|23762.17|0
1641397010000|2022-01-05 15:36:50|23762.28|23762.28|23762.17|23762.17|23762.39|23762.39|23762.17|23762.17|0
1641397020000|2022-01-05 15:37:00|23762.26|23762.26|23762.19|23762.19|23762.4|23762.4|23762.16|23762.16|0
1641397030000|2022-01-05 15:37:10|23762.21|23762.21|23762.48|23762.48|23762.48|23762.48|23762.05|23762.05|0
1641397040000|2022-01-05 15:37:20|23762.34|23762.34|23762.02|23762.02|23762.34|23762.34|23761.93|23761.93|0
1641397050000|2022-01-05 15:37:30|23762.09|23762.09|23762.08|23762.08|23762.2|23762.2|23762.01|23762.01|0
1641397060000|2022-01-05 15:37:40|23762.15|23762.15|23761.59|23761.59|23762.24|23762.24|23761.52|23761.52|0
1641397070000|2022-01-05 15:37:50|23761.66|23761.66|23761.52|23761.52|23761.66|23761.66|23761.44|23761.44|0
1641397080000|2022-01-05 15:38:00|23761.35|23761.35|23760.88|23760.88|23761.35|23761.35|23760.88|23760.88|0
1641397090000|2022-01-05 15:38:10|23760.83|23760.83|23760.54|23760.54|23761.02|23761.02|23760.54|23760.54|0
1641397100000|2022-01-05 15:38:20|23760.45|23760.45|23761.02|23761.02|23761.02|23761.02|23760.45|23760.45|0
1641397110000|2022-01-05 15:38:30|23760.69|23760.69|23759.23|23759.23|23760.69|23760.69|23759.21|23759.21|0
1641397120000|2022-01-05 15:38:40|23759.18|23759.18|23758.56|23758.56|23759.18|23759.18|23758.47|23758.47|0
1641397130000|2022-01-05 15:38:50|23758.51|23758.51|23758.95|23758.95|23758.98|23758.98|23758.49|23758.49|0
1641397140000|2022-01-05 15:39:00|23759.05|23759.05|23757.76|23757.76|23759.05|23759.05|23757.76|23757.76|0
1641397150000|2022-01-05 15:39:10|23757.64|23757.64|23757.08|23757.08|23757.72|23757.72|23757.05|23757.05|0
1641397160000|2022-01-05 15:39:20|23757.01|23757.01|23756.81|23756.81|23757.02|23757.02|23756.75|23756.75|0
1641397170000|2022-01-05 15:39:30|23756.88|23756.88|23757.18|23757.18|23757.38|23757.38|23756.88|23756.88|0
1641397180000|2022-01-05 15:39:40|23757.1|23757.1|23756.94|23756.94|23757.3|23757.3|23756.92|23756.92|0
1641397190000|2022-01-05 15:39:50|23756.88|23756.88|23756.27|23756.27|23756.96|23756.96|23756.27|23756.27|0
1641397200000|2022-01-05 15:40:00|23756.23|23756.23|23756.34|23756.34|23756.97|23756.97|23756.23|23756.23|0
1641397210000|2022-01-05 15:40:10|23756.28|23756.28|23757.03|23757.03|23757.03|23757.03|23756.28|23756.28|0
1641397220000|2022-01-05 15:40:20|23757.09|23757.09|23757.18|23757.18|23757.38|23757.38|23757.04|23757.04|0
1641397230000|2022-01-05 15:40:30|23757.1|23757.1|23757.05|23757.05|23757.1|23757.1|23756.99|23756.99|0
1641397240000|2022-01-05 15:40:40|23757|23757|23756.37|23756.37|23757|23757|23756.37|23756.37|0
1641397250000|2022-01-05 15:40:50|23756.48|23756.48|23757.25|23757.25|23757.25|23757.25|23756.11|23756.11|0
1641397260000|2022-01-05 15:41:00|23757.1|23757.1|23757.34|23757.34|23757.48|23757.48|23757.1|23757.1|0
1641397270000|2022-01-05 15:41:10|23757.29|23757.29|23756.86|23756.86|23757.73|23757.73|23756.74|23756.74|0
1641397280000|2022-01-05 15:41:20|23756.9|23756.9|23757|23757|23757.02|23757.02|23756.48|23756.48|0
1641397290000|2022-01-05 15:41:30|23756.9|23756.9|23757.08|23757.08|23757.19|23757.19|23756.85|23756.85|0
1641397300000|2022-01-05 15:41:40|23757.06|23757.06|23757.72|23757.72|23757.72|23757.72|23757.05|23757.05|0
1641397310000|2022-01-05 15:41:50|23757.62|23757.62|23756.76|23756.76|23757.69|23757.69|23756.65|23756.65|0
1641397320000|2022-01-05 15:42:00|23756.79|23756.79|23757|23757|23757.11|23757.11|23756.73|23756.73|0
1641397330000|2022-01-05 15:42:10|23756.97|23756.97|23756.82|23756.82|23757.08|23757.08|23756.78|23756.78|0
1641397340000|2022-01-05 15:42:20|23756.87|23756.87|23756.63|23756.63|23756.87|23756.87|23756.54|23756.54|0
1641397350000|2022-01-05 15:42:30|23756.75|23756.75|23757.27|23757.27|23757.27|23757.27|23756.59|23756.59|0
1641397360000|2022-01-05 15:42:40|23757.39|23757.39|23758.01|23758.01|23758.01|23758.01|23757.37|23757.37|0
1641397370000|2022-01-05 15:42:50|23757.91|23757.91|23757.49|23757.49|23757.91|23757.91|23757.28|23757.28|0
1641397380000|2022-01-05 15:43:00|23757.38|23757.38|23757.63|23757.63|23757.63|23757.63|23757.11|23757.11|0
1641397390000|2022-01-05 15:43:10|23757.56|23757.56|23758.03|23758.03|23758.03|23758.03|23757.56|23757.56|0
1641397400000|2022-01-05 15:43:20|23758.1|23758.1|23758.14|23758.14|23758.24|23758.24|23758.09|23758.09|0
1641397410000|2022-01-05 15:43:30|23758.2|23758.2|23757.39|23757.39|23758.29|23758.29|23757.39|23757.39|0
1641397420000|2022-01-05 15:43:40|23757.34|23757.34|23757.78|23757.78|23757.78|23757.78|23757.28|23757.28|0
1641397430000|2022-01-05 15:43:50|23757.95|23757.95|23757.57|23757.57|23758.03|23758.03|23757.41|23757.41|0
1641397440000|2022-01-05 15:44:00|23757.35|23757.35|23757.79|23757.79|23757.97|23757.97|23757.35|23757.35|0
1641397450000|2022-01-05 15:44:10|23757.78|23757.78|23757.19|23757.19|23757.82|23757.82|23757.11|23757.11|0
1641397460000|2022-01-05 15:44:20|23757.18|23757.18|23757.11|23757.11|23757.39|23757.39|23757.03|23757.03|0
1641397470000|2022-01-05 15:44:30|23757.33|23757.33|23757.02|23757.02|23757.46|23757.46|23756.89|23756.89|0
1641397480000|2022-01-05 15:44:40|23756.98|23756.98|23756.52|23756.52|23756.98|23756.98|23756.52|23756.52|0
1641397490000|2022-01-05 15:44:50|23756.66|23756.66|23755.72|23755.72|23756.66|23756.66|23755.72|23755.72|0
1641397500000|2022-01-05 15:45:00|23755.81|23755.81|23755.4|23755.4|23755.81|23755.81|23755.36|23755.36|0
1641397510000|2022-01-05 15:45:10|23755.33|23755.33|23755.72|23755.72|23755.75|23755.75|23755.17|23755.17|0
1641397520000|2022-01-05 15:45:20|23755.6|23755.6|23755.33|23755.33|23755.63|23755.63|23755.33|23755.33|0
1641397530000|2022-01-05 15:45:30|23755.26|23755.26|23755.88|23755.88|23755.88|23755.88|23755.26|23755.26|0
1641397540000|2022-01-05 15:45:40|23756.09|23756.09|23756.13|23756.13|23756.21|23756.21|23756.02|23756.02|0
1641397550000|2022-01-05 15:45:50|23756.2|23756.2|23756.41|23756.41|23756.41|23756.41|23756.1|23756.1|0
1641397560000|2022-01-05 15:46:00|23756.38|23756.38|23756.21|23756.21|23756.38|23756.38|23756.12|23756.12|0
1641397570000|2022-01-05 15:46:10|23756.07|23756.07|23756.76|23756.76|23756.76|23756.76|23755.9|23755.9|0
1641397580000|2022-01-05 15:46:20|23756.74|23756.74|23756.49|23756.49|23756.94|23756.94|23756.49|23756.49|0
1641397590000|2022-01-05 15:46:30|23756.55|23756.55|23757.09|23757.09|23757.27|23757.27|23756.28|23756.28|0
1641397600000|2022-01-05 15:46:40|23757.05|23757.05|23756.37|23756.37|23757.06|23757.06|23756.28|23756.28|0
1641397610000|2022-01-05 15:46:50|23756.41|23756.41|23756.28|23756.28|23756.42|23756.42|23756.03|23756.03|0
1641397620000|2022-01-05 15:47:00|23756.22|23756.22|23754.84|23754.84|23756.38|23756.38|23754.77|23754.77|0
1641397630000|2022-01-05 15:47:10|23754.77|23754.77|23754.36|23754.36|23754.77|23754.77|23754.36|23754.36|0
1641397640000|2022-01-05 15:47:20|23754.44|23754.44|23754.2|23754.2|23754.88|23754.88|23754.15|23754.15|0
1641397650000|2022-01-05 15:47:30|23754.39|23754.39|23754.26|23754.26|23754.49|23754.49|23754.26|23754.26|0
1641397660000|2022-01-05 15:47:40|23754.48|23754.48|23755.04|23755.04|23755.12|23755.12|23754.45|23754.45|0
1641397670000|2022-01-05 15:47:50|23755.14|23755.14|23755.11|23755.11|23755.14|23755.14|23754.85|23754.85|0
1641397680000|2022-01-05 15:48:00|23755.09|23755.09|23755.72|23755.72|23755.81|23755.81|23755.09|23755.09|0
1641397690000|2022-01-05 15:48:10|23755.77|23755.77|23755.79|23755.79|23755.99|23755.99|23755.74|23755.74|0
1641397700000|2022-01-05 15:48:20|23755.85|23755.85|23756.11|23756.11|23756.17|23756.17|23755.76|23755.76|0
1641397710000|2022-01-05 15:48:30|23756.15|23756.15|23757.24|23757.24|23757.24|23757.24|23756.15|23756.15|0
1641397720000|2022-01-05 15:48:40|23757.3|23757.3|23757.37|23757.37|23757.37|23757.37|23757.05|23757.05|0
1641397730000|2022-01-05 15:48:50|23757.42|23757.42|23757.43|23757.43|23757.47|23757.47|23757.29|23757.29|0
1641397740000|2022-01-05 15:49:00|23757.32|23757.32|23756.72|23756.72|23757.32|23757.32|23756.69|23756.69|0
1641397750000|2022-01-05 15:49:10|23756.76|23756.76|23757.91|23757.91|23757.94|23757.94|23756.76|23756.76|0
1641397760000|2022-01-05 15:49:20|23757.94|23757.94|23759.06|23759.06|23759.06|23759.06|23757.68|23757.68|0
1641397770000|2022-01-05 15:49:30|23759|23759|23759.57|23759.57|23759.72|23759.72|23758.86|23758.86|0
1641397780000|2022-01-05 15:49:40|23759.62|23759.62|23759.94|23759.94|23759.96|23759.96|23759.62|23759.62|0
1641397790000|2022-01-05 15:49:50|23760.07|23760.07|23759.91|23759.91|23760.12|23760.12|23759.85|23759.85|0
1641397800000|2022-01-05 15:50:00|23759.88|23759.88|23759.88|23759.88|23760.1|23760.1|23759.78|23759.78|0
1641397810000|2022-01-05 15:50:10|23759.69|23759.69|23759.62|23759.62|23759.85|23759.85|23759.43|23759.43|0
1641397820000|2022-01-05 15:50:20|23759.67|23759.67|23759.35|23759.35|23759.83|23759.83|23759.13|23759.13|0
1641397830000|2022-01-05 15:50:30|23759.41|23759.41|23759.29|23759.29|23759.54|23759.54|23759.11|23759.11|0
1641397840000|2022-01-05 15:50:40|23759.53|23759.53|23759.43|23759.43|23759.53|23759.53|23759.32|23759.32|0
1641397850000|2022-01-05 15:50:50|23759.51|23759.51|23759.3|23759.3|23759.58|23759.58|23759.29|23759.29|0
1641397860000|2022-01-05 15:51:00|23759.4|23759.4|23758.7|23758.7|23759.4|23759.4|23758.63|23758.63|0
1641397870000|2022-01-05 15:51:10|23758.84|23758.84|23758.54|23758.54|23759.08|23759.08|23758.54|23758.54|0
1641397880000|2022-01-05 15:51:20|23758.42|23758.42|23757.96|23757.96|23758.55|23758.55|23757.96|23757.96|0
1641397890000|2022-01-05 15:51:30|23757.92|23757.92|23757.25|23757.25|23757.92|23757.92|23757.25|23757.25|0
1641397900000|2022-01-05 15:51:40|23757.32|23757.32|23757.27|23757.27|23757.4|23757.4|23757.15|23757.15|0
1641397910000|2022-01-05 15:51:50|23757.35|23757.35|23756.96|23756.96|23757.35|23757.35|23756.96|23756.96|0
1641397920000|2022-01-05 15:52:00|23756.94|23756.94|23756.8|23756.8|23757.03|23757.03|23756.33|23756.33|0
1641397930000|2022-01-05 15:52:10|23756.7|23756.7|23756.73|23756.73|23756.81|23756.81|23756.61|23756.61|0
1641397940000|2022-01-05 15:52:20|23756.78|23756.78|23756.8|23756.8|23756.97|23756.97|23756.77|23756.77|0
1641397950000|2022-01-05 15:52:30|23756.77|23756.77|23756.56|23756.56|23756.88|23756.88|23756.56|23756.56|0
1641397960000|2022-01-05 15:52:40|23756.47|23756.47|23756.64|23756.64|23756.64|23756.64|23756.37|23756.37|0
1641397970000|2022-01-05 15:52:50|23756.42|23756.42|23756.74|23756.74|23756.74|23756.74|23756.23|23756.23|0
1641397980000|2022-01-05 15:53:00|23756.8|23756.8|23757.04|23757.04|23757.04|23757.04|23756.61|23756.61|0
1641397990000|2022-01-05 15:53:10|23756.95|23756.95|23757.03|23757.03|23757.08|23757.08|23756.9|23756.9|0
1641398000000|2022-01-05 15:53:20|23756.97|23756.97|23756.86|23756.86|23757.03|23757.03|23756.85|23756.85|0
1641398010000|2022-01-05 15:53:30|23756.89|23756.89|23756.74|23756.74|23756.89|23756.89|23756.65|23756.65|0
1641398020000|2022-01-05 15:53:40|23756.92|23756.92|23757.42|23757.42|23757.42|23757.42|23756.92|23756.92|0
1641398030000|2022-01-05 15:53:50|23757.6|23757.6|23757.82|23757.82|23757.82|23757.82|23757.46|23757.46|0
1641398040000|2022-01-05 15:54:00|23757.85|23757.85|23757.96|23757.96|23758.16|23758.16|23757.82|23757.82|0
1641398050000|2022-01-05 15:54:10|23758|23758|23758.04|23758.04|23758.06|23758.06|23757.66|23757.66|0
1641398060000|2022-01-05 15:54:20|23757.99|23757.99|23758.13|23758.13|23758.43|23758.43|23757.63|23757.63|0
1641398070000|2022-01-05 15:54:30|23758.18|23758.18|23758.44|23758.44|23758.47|23758.47|23758.18|23758.18|0
1641398080000|2022-01-05 15:54:40|23758.57|23758.57|23758.9|23758.9|23758.9|23758.9|23758.57|23758.57|0
1641398090000|2022-01-05 15:54:50|23758.97|23758.97|23758.6|23758.6|23758.97|23758.97|23758.6|23758.6|0
1641398100000|2022-01-05 15:55:00|23758.63|23758.63|23759.59|23759.59|23759.59|23759.59|23758.63|23758.63|0
1641398110000|2022-01-05 15:55:10|23759.64|23759.64|23759.6|23759.6|23759.75|23759.75|23759.2|23759.2|0
1641398120000|2022-01-05 15:55:20|23759.72|23759.72|23760.14|23760.14|23760.14|23760.14|23759.28|23759.28|0
1641398130000|2022-01-05 15:55:30|23760.06|23760.06|23761.23|23761.23|23761.23|23761.23|23760.06|23760.06|0
1641398140000|2022-01-05 15:55:40|23761.41|23761.41|23762.58|23762.58|23762.58|23762.58|23761.3|23761.3|0
1641398150000|2022-01-05 15:55:50|23762.49|23762.49|23763.15|23763.15|23763.15|23763.15|23762.49|23762.49|0
1641398160000|2022-01-05 15:56:00|23763.19|23763.19|23763.61|23763.61|23763.62|23763.62|23763.11|23763.11|0
1641398170000|2022-01-05 15:56:10|23763.65|23763.65|23764.22|23764.22|23764.22|23764.22|23763.42|23763.42|0
1641398180000|2022-01-05 15:56:20|23764.16|23764.16|23764.66|23764.66|23764.66|23764.66|23764.16|23764.16|0
1641398190000|2022-01-05 15:56:30|23764.93|23764.93|23765.2|23765.2|23765.2|23765.2|23764.86|23764.86|0
1641398200000|2022-01-05 15:56:40|23765.22|23765.22|23765.38|23765.38|23765.45|23765.45|23765.22|23765.22|0
1641398210000|2022-01-05 15:56:50|23765.34|23765.34|23765.68|23765.68|23765.82|23765.82|23765.33|23765.33|0
1641398220000|2022-01-05 15:57:00|23765.8|23765.8|23766.56|23766.56|23766.56|23766.56|23765.8|23765.8|0
1641398230000|2022-01-05 15:57:10|23767.63|23767.63|23768.06|23768.06|23768.06|23768.06|23767.2|23767.2|0
1641398240000|2022-01-05 15:57:20|23767.97|23767.97|23768.01|23768.01|23768.34|23768.34|23767.94|23767.94|0
1641398250000|2022-01-05 15:57:30|23767.98|23767.98|23768.55|23768.55|23768.55|23768.55|23767.92|23767.92|0
1641398260000|2022-01-05 15:57:40|23768.57|23768.57|23769.09|23769.09|23769.09|23769.09|23768.55|23768.55|0
1641398270000|2022-01-05 15:57:50|23769.06|23769.06|23769.06|23769.06|23769.25|23769.25|23768.9|23768.9|0
1641398280000|2022-01-05 15:58:00|23769.14|23769.14|23769.45|23769.45|23769.47|23769.47|23769.02|23769.02|0
1641398290000|2022-01-05 15:58:10|23769.37|23769.37|23768.44|23768.44|23769.37|23769.37|23768.42|23768.42|0
1641398300000|2022-01-05 15:58:20|23768.59|23768.59|23768.22|23768.22|23768.59|23768.59|23768.22|23768.22|0
1641398310000|2022-01-05 15:58:30|23768.23|23768.23|23767.83|23767.83|23768.24|23768.24|23767.73|23767.73|0
1641398320000|2022-01-05 15:58:40|23767.78|23767.78|23767.44|23767.44|23768.09|23768.09|23767.44|23767.44|0
1641398330000|2022-01-05 15:58:50|23767.59|23767.59|23767.08|23767.08|23767.59|23767.59|23767.06|23767.06|0
1641398340000|2022-01-05 15:59:00|23767.03|23767.03|23765.01|23765.01|23767.03|23767.03|23765.01|23765.01|0
1641398350000|2022-01-05 15:59:10|23764.91|23764.91|23764.95|23764.95|23764.95|23764.95|23764.7|23764.7|0
1641398360000|2022-01-05 15:59:20|23764.92|23764.92|23764.31|23764.31|23764.98|23764.98|23764.31|23764.31|0
1641398370000|2022-01-05 15:59:30|23764.27|23764.27|23764.42|23764.42|23764.65|23764.65|23764.11|23764.11|0
1641398380000|2022-01-05 15:59:40|23764.49|23764.49|23764.65|23764.65|23764.77|23764.77|23764.45|23764.45|0
1641398390000|2022-01-05 15:59:50|23764.71|23764.71|23765.47|23765.47|23765.7|23765.7|23764.71|23764.71|0
1641398400000|2022-01-05 16:00:00|23765.53|23765.53|23765.95|23765.95|23765.95|23765.95|23765.49|23765.49|0
1641398410000|2022-01-05 16:00:10|23765.88|23765.88|23765.56|23765.56|23765.88|23765.88|23765.23|23765.23|0
1641398420000|2022-01-05 16:00:20|23765.7|23765.7|23766.15|23766.15|23766.37|23766.37|23765.7|23765.7|0
1641398430000|2022-01-05 16:00:30|23766.18|23766.18|23766.26|23766.26|23766.35|23766.35|23765.88|23765.88|0
1641398440000|2022-01-05 16:00:40|23766.19|23766.19|23765.81|23765.81|23766.19|23766.19|23765.78|23765.78|0
1641398450000|2022-01-05 16:00:50|23765.69|23765.69|23765.79|23765.79|23765.79|23765.79|23765.64|23765.64|0
1641398460000|2022-01-05 16:01:00|23765.87|23765.87|23766.06|23766.06|23766.06|23766.06|23765.59|23765.59|0
1641398470000|2022-01-05 16:01:10|23766|23766|23765.41|23765.41|23766|23766|23765.16|23765.16|0
1641398480000|2022-01-05 16:01:20|23765.2|23765.2|23765.43|23765.43|23765.47|23765.47|23765.2|23765.2|0
1641398490000|2022-01-05 16:01:30|23765.14|23765.14|23764.95|23764.95|23765.35|23765.35|23764.93|23764.93|0
1641398500000|2022-01-05 16:01:40|23765|23765|23764.98|23764.98|23765.38|23765.38|23764.98|23764.98|0
1641398510000|2022-01-05 16:01:50|23764.94|23764.94|23765|23765|23765.08|23765.08|23764.82|23764.82|0
1641398520000|2022-01-05 16:02:00|23764.97|23764.97|23765.43|23765.43|23765.43|23765.43|23764.97|23764.97|0
1641398530000|2022-01-05 16:02:10|23765.36|23765.36|23765.7|23765.7|23765.81|23765.81|23765.36|23765.36|0
1641398540000|2022-01-05 16:02:20|23765.56|23765.56|23765.93|23765.93|23766.02|23766.02|23765.56|23765.56|0
1641398550000|2022-01-05 16:02:30|23765.85|23765.85|23766.2|23766.2|23766.2|23766.2|23765.81|23765.81|0
1641398560000|2022-01-05 16:02:40|23766.29|23766.29|23766.62|23766.62|23766.62|23766.62|23766.02|23766.02|0
1641398570000|2022-01-05 16:02:50|23766.58|23766.58|23767|23767|23767|23767|23766.56|23766.56|0
1641398580000|2022-01-05 16:03:00|23767.03|23767.03|23767.4|23767.4|23767.46|23767.46|23766.96|23766.96|0
1641398590000|2022-01-05 16:03:10|23767.29|23767.29|23767.76|23767.76|23767.76|23767.76|23767.29|23767.29|0
1641398600000|2022-01-05 16:03:20|23767.82|23767.82|23767.81|23767.81|23767.91|23767.91|23767.72|23767.72|0
1641398610000|2022-01-05 16:03:30|23767.69|23767.69|23767.98|23767.98|23767.98|23767.98|23767.67|23767.67|0
1641398620000|2022-01-05 16:03:40|23768.05|23768.05|23768.16|23768.16|23768.23|23768.23|23767.97|23767.97|0
1641398630000|2022-01-05 16:03:50|23768.24|23768.24|23768.79|23768.79|23768.87|23768.87|23768.24|23768.24|0
1641398640000|2022-01-05 16:04:00|23768.91|23768.91|23768.98|23768.98|23769.03|23769.03|23768.86|23768.86|0
1641398650000|2022-01-05 16:04:10|23769.01|23769.01|23770.04|23770.04|23770.05|23770.05|23768.91|23768.91|0
1641398660000|2022-01-05 16:04:20|23770.05|23770.05|23770.03|23770.03|23770.06|23770.06|23769.75|23769.75|0
1641398670000|2022-01-05 16:04:30|23770.07|23770.07|23770.21|23770.21|23770.38|23770.38|23770.07|23770.07|0
1641398680000|2022-01-05 16:04:40|23770.27|23770.27|23770.14|23770.14|23770.27|23770.27|23769.94|23769.94|0
1641398690000|2022-01-05 16:04:50|23770.08|23770.08|23770.25|23770.25|23770.29|23770.29|23770.08|23770.08|0
1641398700000|2022-01-05 16:05:00|23770.15|23770.15|23770.22|23770.22|23770.36|23770.36|23770.08|23770.08|0
1641398710000|2022-01-05 16:05:10|23770.26|23770.26|23770.84|23770.84|23770.84|23770.84|23770.21|23770.21|0
1641398720000|2022-01-05 16:05:20|23770.79|23770.79|23771.78|23771.78|23771.78|23771.78|23770.79|23770.79|0
1641398730000|2022-01-05 16:05:30|23771.57|23771.57|23771.08|23771.08|23771.57|23771.57|23771.08|23771.08|0
1641398740000|2022-01-05 16:05:40|23771.03|23771.03|23771.05|23771.05|23771.06|23771.06|23770.71|23770.71|0
1641398750000|2022-01-05 16:05:50|23770.85|23770.85|23770.71|23770.71|23771.05|23771.05|23770.52|23770.52|0
1641398760000|2022-01-05 16:06:00|23770.54|23770.54|23770.45|23770.45|23770.83|23770.83|23770.45|23770.45|0
1641398770000|2022-01-05 16:06:10|23770.38|23770.38|23770.38|23770.38|23770.74|23770.74|23770.38|23770.38|0
1641398780000|2022-01-05 16:06:20|23770.57|23770.57|23769.83|23769.83|23770.61|23770.61|23769.83|23769.83|0
1641398790000|2022-01-05 16:06:30|23769.9|23769.9|23769.37|23769.37|23769.9|23769.9|23769.31|23769.31|0
1641398800000|2022-01-05 16:06:40|23769.43|23769.43|23768.65|23768.65|23769.54|23769.54|23768.65|23768.65|0
1641398810000|2022-01-05 16:06:50|23768.62|23768.62|23768.43|23768.43|23768.62|23768.62|23768.43|23768.43|0
1641398820000|2022-01-05 16:07:00|23768.12|23768.12|23768.57|23768.57|23768.57|23768.57|23767.92|23767.92|0
1641398830000|2022-01-05 16:07:10|23768.72|23768.72|23769.18|23769.18|23769.18|23769.18|23768.66|23768.66|0
1641398840000|2022-01-05 16:07:20|23769.02|23769.02|23769.67|23769.67|23769.67|23769.67|23769.02|23769.02|0
1641398850000|2022-01-05 16:07:30|23769.84|23769.84|23770.08|23770.08|23770.16|23770.16|23769.61|23769.61|0
1641398860000|2022-01-05 16:07:40|23770.01|23770.01|23770.42|23770.42|23770.42|23770.42|23769.85|23769.85|0
1641398870000|2022-01-05 16:07:50|23770.48|23770.48|23770.17|23770.17|23770.48|23770.48|23770.16|23770.16|0
1641398880000|2022-01-05 16:08:00|23770.07|23770.07|23770.47|23770.47|23770.53|23770.53|23770.07|23770.07|0
1641398890000|2022-01-05 16:08:10|23770.52|23770.52|23770.73|23770.73|23770.73|23770.73|23770.45|23770.45|0
1641398900000|2022-01-05 16:08:20|23770.8|23770.8|23770.25|23770.25|23770.8|23770.8|23770.25|23770.25|0
1641398910000|2022-01-05 16:08:30|23770.16|23770.16|23770.64|23770.64|23770.67|23770.67|23770.07|23770.07|0
1641398920000|2022-01-05 16:08:40|23770.81|23770.81|23772.97|23772.97|23772.97|23772.97|23770.68|23770.68|0
1641398930000|2022-01-05 16:08:50|23773.39|23773.39|23773.54|23773.54|23773.61|23773.61|23773.37|23773.37|0
1641398940000|2022-01-05 16:09:00|23773.49|23773.49|23774.14|23774.14|23774.14|23774.14|23773.43|23773.43|0
1641398950000|2022-01-05 16:09:10|23774.17|23774.17|23773.86|23773.86|23774.23|23774.23|23773.77|23773.77|0
1641398960000|2022-01-05 16:09:20|23774|23774|23774.51|23774.51|23774.62|23774.62|23774|23774|0
1641398970000|2022-01-05 16:09:30|23774.62|23774.62|23774.84|23774.84|23774.84|23774.84|23774.5|23774.5|0
1641398980000|2022-01-05 16:09:40|23774.94|23774.94|23775.12|23775.12|23775.24|23775.24|23774.74|23774.74|0
1641398990000|2022-01-05 16:09:50|23775.22|23775.22|23775.12|23775.12|23775.24|23775.24|23774.94|23774.94|0
1641399000000|2022-01-05 16:10:00|23775.09|23775.09|23775.45|23775.45|23775.72|23775.72|23775.09|23775.09|0
1641399010000|2022-01-05 16:10:10|23775.38|23775.38|23775.43|23775.43|23775.5|23775.5|23775.31|23775.31|0
1641399020000|2022-01-05 16:10:20|23775.52|23775.52|23775.1|23775.1|23775.6|23775.6|23774.94|23774.94|0
1641399030000|2022-01-05 16:10:30|23774.99|23774.99|23774.43|23774.43|23774.99|23774.99|23774.37|23774.37|0
1641399040000|2022-01-05 16:10:40|23774.49|23774.49|23774.46|23774.46|23774.66|23774.66|23774.4|23774.4|0
1641399050000|2022-01-05 16:10:50|23774.42|23774.42|23774.17|23774.17|23774.42|23774.42|23774.17|23774.17|0
1641399060000|2022-01-05 16:11:00|23774.22|23774.22|23774.18|23774.18|23774.51|23774.51|23774.14|23774.14|0
1641399070000|2022-01-05 16:11:10|23774.3|23774.3|23774.25|23774.25|23774.41|23774.41|23774|23774|0
1641399080000|2022-01-05 16:11:20|23774.14|23774.14|23773.65|23773.65|23774.21|23774.21|23773.65|23773.65|0
1641399090000|2022-01-05 16:11:30|23773.68|23773.68|23773.94|23773.94|23774.28|23774.28|23773.55|23773.55|0
1641399100000|2022-01-05 16:11:40|23774|23774|23774.21|23774.21|23774.66|23774.66|23774|23774|0
1641399110000|2022-01-05 16:11:50|23774.28|23774.28|23773.99|23773.99|23774.28|23774.28|23773.99|23773.99|0
1641399120000|2022-01-05 16:12:00|23774.08|23774.08|23773.39|23773.39|23774.27|23774.27|23773.39|23773.39|0
1641399130000|2022-01-05 16:12:10|23773.29|23773.29|23773.56|23773.56|23773.6|23773.6|23773.28|23773.28|0
1641399140000|2022-01-05 16:12:20|23773.53|23773.53|23773.41|23773.41|23773.63|23773.63|23773.19|23773.19|0
1641399150000|2022-01-05 16:12:30|23773.23|23773.23|23772.37|23772.37|23773.32|23773.32|23772.37|23772.37|0
1641399160000|2022-01-05 16:12:40|23772.43|23772.43|23771.82|23771.82|23772.43|23772.43|23771.82|23771.82|0
1641399170000|2022-01-05 16:12:50|23771.84|23771.84|23771.78|23771.78|23771.84|23771.84|23771.48|23771.48|0
1641399180000|2022-01-05 16:13:00|23771.82|23771.82|23772.03|23772.03|23772.05|23772.05|23771.82|23771.82|0
1641399190000|2022-01-05 16:13:10|23772.02|23772.02|23772.35|23772.35|23772.35|23772.35|23771.77|23771.77|0
1641399200000|2022-01-05 16:13:20|23772.4|23772.4|23772.45|23772.45|23772.81|23772.81|23772.4|23772.4|0
1641399210000|2022-01-05 16:13:30|23772.38|23772.38|23772.49|23772.49|23772.55|23772.55|23772.34|23772.34|0
1641399220000|2022-01-05 16:13:40|23772.51|23772.51|23772.37|23772.37|23772.55|23772.55|23772.37|23772.37|0
1641399230000|2022-01-05 16:13:50|23772.3|23772.3|23772.37|23772.37|23772.81|23772.81|23772.3|23772.3|0
1641399240000|2022-01-05 16:14:00|23772.44|23772.44|23772.5|23772.5|23773.12|23773.12|23772.44|23772.44|0
1641399250000|2022-01-05 16:14:10|23772.45|23772.45|23772.11|23772.11|23772.58|23772.58|23772.1|23772.1|0
1641399260000|2022-01-05 16:14:20|23772.13|23772.13|23772.39|23772.39|23772.39|23772.39|23772.04|23772.04|0
1641399270000|2022-01-05 16:14:30|23772.42|23772.42|23773.58|23773.58|23773.62|23773.62|23772.42|23772.42|0
1641399280000|2022-01-05 16:14:40|23773.55|23773.55|23773.02|23773.02|23773.59|23773.59|23772.92|23772.92|0
1641399290000|2022-01-05 16:14:50|23773.08|23773.08|23773.9|23773.9|23773.9|23773.9|23772.84|23772.84|0
1641399300000|2022-01-05 16:15:00|23773.99|23773.99|23774.51|23774.51|23774.59|23774.59|23773.99|23773.99|0
1641399310000|2022-01-05 16:15:10|23774.58|23774.58|23775.05|23775.05|23775.05|23775.05|23774.58|23774.58|0
1641399320000|2022-01-05 16:15:20|23775.15|23775.15|23775.26|23775.26|23775.63|23775.63|23775.15|23775.15|0
1641399330000|2022-01-05 16:15:30|23775.14|23775.14|23775.69|23775.69|23775.87|23775.87|23775.14|23775.14|0
1641399340000|2022-01-05 16:15:40|23775.66|23775.66|23775.85|23775.85|23775.92|23775.92|23775.53|23775.53|0
1641399350000|2022-01-05 16:15:50|23775.91|23775.91|23776.43|23776.43|23776.63|23776.63|23775.91|23775.91|0
1641399360000|2022-01-05 16:16:00|23776.32|23776.32|23776.08|23776.08|23776.65|23776.65|23776.07|23776.07|0
1641399370000|2022-01-05 16:16:10|23776.21|23776.21|23776.14|23776.14|23776.54|23776.54|23775.96|23775.96|0
1641399380000|2022-01-05 16:16:20|23776.16|23776.16|23775.47|23775.47|23776.22|23776.22|23775.39|23775.39|0
1641399390000|2022-01-05 16:16:30|23775.51|23775.51|23775.78|23775.78|23776.04|23776.04|23775.34|23775.34|0
1641399400000|2022-01-05 16:16:40|23775.63|23775.63|23775.71|23775.71|23775.75|23775.75|23775.4|23775.4|0
1641399410000|2022-01-05 16:16:50|23775.78|23775.78|23775.59|23775.59|23776.04|23776.04|23775.52|23775.52|0
1641399420000|2022-01-05 16:17:00|23775.53|23775.53|23775.61|23775.61|23776.13|23776.13|23775.37|23775.37|0
1641399430000|2022-01-05 16:17:10|23775.53|23775.53|23775.05|23775.05|23775.53|23775.53|23775.03|23775.03|0
1641399440000|2022-01-05 16:17:20|23775.11|23775.11|23774.45|23774.45|23775.36|23775.36|23774.45|23774.45|0
1641399450000|2022-01-05 16:17:30|23774.41|23774.41|23775|23775|23775|23775|23773.24|23773.24|0
1641399460000|2022-01-05 16:17:40|23775.12|23775.12|23775.7|23775.7|23775.76|23775.76|23774.97|23774.97|0
1641399470000|2022-01-05 16:17:50|23775.63|23775.63|23775.11|23775.11|23775.83|23775.83|23775.11|23775.11|0
1641399480000|2022-01-05 16:18:00|23774.92|23774.92|23775.42|23775.42|23775.42|23775.42|23774.6|23774.6|0
1641399490000|2022-01-05 16:18:10|23775.27|23775.27|23775.07|23775.07|23775.32|23775.32|23774.99|23774.99|0
1641399500000|2022-01-05 16:18:20|23774.99|23774.99|23775.63|23775.63|23775.63|23775.63|23774.94|23774.94|0
1641399510000|2022-01-05 16:18:30|23775.44|23775.44|23774.86|23774.86|23775.53|23775.53|23774.84|23774.84|0
1641399520000|2022-01-05 16:18:40|23774.95|23774.95|23774.89|23774.89|23774.97|23774.97|23774.87|23774.87|0
1641399530000|2022-01-05 16:18:50|23774.83|23774.83|23774.54|23774.54|23774.83|23774.83|23774.48|23774.48|0
1641399540000|2022-01-05 16:19:00|23774.51|23774.51|23773.79|23773.79|23774.51|23774.51|23773.79|23773.79|0
1641399550000|2022-01-05 16:19:10|23773.62|23773.62|23773.94|23773.94|23773.94|23773.94|23773.59|23773.59|0
1641399560000|2022-01-05 16:19:20|23774.01|23774.01|23774.41|23774.41|23774.49|23774.49|23773.94|23773.94|0
1641399570000|2022-01-05 16:19:30|23774.37|23774.37|23775.9|23775.9|23776.09|23776.09|23774.35|23774.35|0
1641399580000|2022-01-05 16:19:40|23775.82|23775.82|23775.73|23775.73|23776.14|23776.14|23775.67|23775.67|0
1641399590000|2022-01-05 16:19:50|23775.71|23775.71|23776.46|23776.46|23776.46|23776.46|23775.71|23775.71|0
1641399600000|2022-01-05 16:20:00|23776.5|23776.5|23776.94|23776.94|23777.2|23777.2|23776.49|23776.49|0
1641399610000|2022-01-05 16:20:10|23776.74|23776.74|23775.1|23775.1|23776.9|23776.9|23775.04|23775.04|0
1641399620000|2022-01-05 16:20:20|23775.04|23775.04|23774.25|23774.25|23775.04|23775.04|23774.19|23774.19|0
1641399630000|2022-01-05 16:20:30|23774.11|23774.11|23774.13|23774.13|23774.16|23774.16|23773.92|23773.92|0
1641399640000|2022-01-05 16:20:40|23774.04|23774.04|23773.34|23773.34|23774.11|23774.11|23773.34|23773.34|0
1641399650000|2022-01-05 16:20:50|23773.22|23773.22|23772.86|23772.86|23773.26|23773.26|23772.49|23772.49|0
1641399660000|2022-01-05 16:21:00|23772.81|23772.81|23772.35|23772.35|23772.81|23772.81|23771.75|23771.75|0
1641399670000|2022-01-05 16:21:10|23772.31|23772.31|23772.08|23772.08|23772.34|23772.34|23771.85|23771.85|0
1641399680000|2022-01-05 16:21:20|23772.07|23772.07|23771.81|23771.81|23772.21|23772.21|23771.81|23771.81|0
1641399690000|2022-01-05 16:21:30|23771.72|23771.72|23771.78|23771.78|23771.86|23771.86|23771.53|23771.53|0
1641399700000|2022-01-05 16:21:40|23771.85|23771.85|23772.07|23772.07|23772.07|23772.07|23771.84|23771.84|0
1641399710000|2022-01-05 16:21:50|23771.99|23771.99|23772.29|23772.29|23772.43|23772.43|23771.93|23771.93|0
1641399720000|2022-01-05 16:22:00|23772.43|23772.43|23772.06|23772.06|23772.54|23772.54|23772.06|23772.06|0
1641399730000|2022-01-05 16:22:10|23772.02|23772.02|23772.13|23772.13|23772.13|23772.13|23771.79|23771.79|0
1641399740000|2022-01-05 16:22:20|23772.16|23772.16|23772.35|23772.35|23772.81|23772.81|23772.07|23772.07|0
1641399750000|2022-01-05 16:22:30|23772.42|23772.42|23773.16|23773.16|23773.24|23773.24|23772.18|23772.18|0
1641399760000|2022-01-05 16:22:40|23773.05|23773.05|23771.96|23771.96|23773.09|23773.09|23771.94|23771.94|0
1641399770000|2022-01-05 16:22:50|23771.89|23771.89|23772.49|23772.49|23772.62|23772.62|23771.89|23771.89|0
1641399780000|2022-01-05 16:23:00|23772.44|23772.44|23771.81|23771.81|23772.45|23772.45|23771.81|23771.81|0
1641399790000|2022-01-05 16:23:10|23771.74|23771.74|23771.03|23771.03|23771.74|23771.74|23770.96|23770.96|0
1641399800000|2022-01-05 16:23:20|23770.99|23770.99|23771.19|23771.19|23771.36|23771.36|23770.58|23770.58|0
1641399810000|2022-01-05 16:23:30|23771.21|23771.21|23771.72|23771.72|23771.83|23771.83|23771.21|23771.21|0
1641399820000|2022-01-05 16:23:40|23771.82|23771.82|23772.26|23772.26|23772.29|23772.29|23771.79|23771.79|0
1641399830000|2022-01-05 16:23:50|23772.24|23772.24|23771.77|23771.77|23772.25|23772.25|23771.77|23771.77|0
1641399840000|2022-01-05 16:24:00|23771.73|23771.73|23771.7|23771.7|23772.01|23772.01|23771.64|23771.64|0
1641399850000|2022-01-05 16:24:10|23771.61|23771.61|23770.95|23770.95|23771.75|23771.75|23770.9|23770.9|0
1641399860000|2022-01-05 16:24:20|23770.96|23770.96|23770.94|23770.94|23770.96|23770.96|23770.67|23770.67|0
1641399870000|2022-01-05 16:24:30|23771.03|23771.03|23771.77|23771.77|23771.89|23771.89|23771.03|23771.03|0
1641399880000|2022-01-05 16:24:40|23771.71|23771.71|23771.95|23771.95|23772.21|23772.21|23771.53|23771.53|0
1641399890000|2022-01-05 16:24:50|23771.83|23771.83|23772.16|23772.16|23772.17|23772.17|23771.76|23771.76|0
1641399900000|2022-01-05 16:25:00|23772.02|23772.02|23770.99|23770.99|23772.02|23772.02|23770.99|23770.99|0
1641399910000|2022-01-05 16:25:10|23770.94|23770.94|23771.17|23771.17|23771.28|23771.28|23770.89|23770.89|0
1641399920000|2022-01-05 16:25:20|23771.15|23771.15|23771.37|23771.37|23771.37|23771.37|23770.98|23770.98|0
1641399930000|2022-01-05 16:25:30|23771.3|23771.3|23770.63|23770.63|23771.46|23771.46|23770.63|23770.63|0
1641399940000|2022-01-05 16:25:40|23770.49|23770.49|23770.52|23770.52|23770.69|23770.69|23770.42|23770.42|0
1641399950000|2022-01-05 16:25:50|23770.44|23770.44|23769.16|23769.16|23770.44|23770.44|23769.16|23769.16|0
1641399960000|2022-01-05 16:26:00|23769.25|23769.25|23769.28|23769.28|23769.41|23769.41|23768.94|23768.94|0
1641399970000|2022-01-05 16:26:10|23769.34|23769.34|23770.25|23770.25|23770.3|23770.3|23769.3|23769.3|0
1641399980000|2022-01-05 16:26:20|23770.4|23770.4|23768.91|23768.91|23770.4|23770.4|23768.69|23768.69|0
1641399990000|2022-01-05 16:26:30|23768.82|23768.82|23768.72|23768.72|23769.17|23769.17|23768.66|23768.66|0
1641400000000|2022-01-05 16:26:40|23768.56|23768.56|23768.61|23768.61|23768.9|23768.9|23768.51|23768.51|0
1641400010000|2022-01-05 16:26:50|23768.53|23768.53|23768.32|23768.32|23768.6|23768.6|23768.07|23768.07|0
1641400020000|2022-01-05 16:27:00|23768.16|23768.16|23767.37|23767.37|23768.16|23768.16|23767.37|23767.37|0
1641400030000|2022-01-05 16:27:10|23767.26|23767.26|23766.8|23766.8|23767.3|23767.3|23766.65|23766.65|0
1641400040000|2022-01-05 16:27:20|23766.53|23766.53|23766.25|23766.25|23766.59|23766.59|23766.2|23766.2|0
1641400050000|2022-01-05 16:27:30|23766.3|23766.3|23766.63|23766.63|23766.67|23766.67|23766.17|23766.17|0
1641400060000|2022-01-05 16:27:40|23766.68|23766.68|23767.1|23767.1|23767.25|23767.25|23766.25|23766.25|0
1641400070000|2022-01-05 16:27:50|23767.21|23767.21|23767.53|23767.53|23767.53|23767.53|23766.95|23766.95|0
1641400080000|2022-01-05 16:28:00|23767.64|23767.64|23767.51|23767.51|23767.78|23767.78|23767.4|23767.4|0
1641400090000|2022-01-05 16:28:10|23767.63|23767.63|23767.19|23767.19|23767.63|23767.63|23767.07|23767.07|0
1641400100000|2022-01-05 16:28:20|23767.05|23767.05|23767.11|23767.11|23767.12|23767.12|23766.73|23766.73|0
1641400110000|2022-01-05 16:28:30|23767.44|23767.44|23768.16|23768.16|23768.16|23768.16|23767.35|23767.35|0
1641400120000|2022-01-05 16:28:40|23768.13|23768.13|23768.16|23768.16|23768.37|23768.37|23768.05|23768.05|0
1641400130000|2022-01-05 16:28:50|23768.24|23768.24|23767.95|23767.95|23768.24|23768.24|23767.12|23767.12|0
1641400140000|2022-01-05 16:29:00|23768|23768|23769.53|23769.53|23769.53|23769.53|23767.86|23767.86|0
1641400150000|2022-01-05 16:29:10|23769.42|23769.42|23769.63|23769.63|23769.63|23769.63|23769|23769|0
1641400160000|2022-01-05 16:29:20|23769.66|23769.66|23770.25|23770.25|23770.4|23770.4|23769.62|23769.62|0
1641400170000|2022-01-05 16:29:30|23770.38|23770.38|23770.98|23770.98|23770.98|23770.98|23770.31|23770.31|0
1641400180000|2022-01-05 16:29:40|23770.99|23770.99|23772.38|23772.38|23772.38|23772.38|23770.99|23770.99|0
1641400190000|2022-01-05 16:29:50|23772.39|23772.39|23774.09|23774.09|23774.85|23774.85|23772.18|23772.18|0
1641456900000|2022-01-06 08:15:00|23484.15|23484.15|23485.57|23485.57|23486.11|23486.11|23483.94|23483.94|0
1641456910000|2022-01-06 08:15:10|23485.65|23485.65|23485.26|23485.26|23485.87|23485.87|23484.3|23484.3|0
1641456920000|2022-01-06 08:15:20|23485.35|23485.35|23485.34|23485.34|23485.48|23485.48|23484.91|23484.91|0
1641456930000|2022-01-06 08:15:30|23485.38|23485.38|23483.36|23483.36|23485.48|23485.48|23483.17|23483.17|0
1641456940000|2022-01-06 08:15:40|23483.59|23483.59|23485.65|23485.65|23485.83|23485.83|23483.32|23483.32|0
1641456950000|2022-01-06 08:15:50|23485.56|23485.56|23485.42|23485.42|23485.81|23485.81|23484.25|23484.25|0
1641456960000|2022-01-06 08:16:00|23485.5|23485.5|23485.19|23485.19|23485.5|23485.5|23484.52|23484.52|0
1641456970000|2022-01-06 08:16:10|23485.37|23485.37|23486.05|23486.05|23486.05|23486.05|23485.24|23485.24|0
1641456980000|2022-01-06 08:16:20|23486.47|23486.47|23488.71|23488.71|23488.71|23488.71|23486.47|23486.47|0
1641456990000|2022-01-06 08:16:30|23488.76|23488.76|23489.3|23489.3|23489.84|23489.84|23488.76|23488.76|0
1641457000000|2022-01-06 08:16:40|23488.63|23488.63|23488.32|23488.32|23488.68|23488.68|23488.29|23488.29|0
1641457010000|2022-01-06 08:16:50|23488.3|23488.3|23488.49|23488.49|23488.49|23488.49|23487.8|23487.8|0
1641457020000|2022-01-06 08:17:00|23488.54|23488.54|23490.57|23490.57|23490.57|23490.57|23488.51|23488.51|0
1641457030000|2022-01-06 08:17:10|23490.46|23490.46|23491.95|23491.95|23492.17|23492.17|23490.46|23490.46|0
1641457040000|2022-01-06 08:17:20|23492.05|23492.05|23491.57|23491.57|23492.52|23492.52|23491.46|23491.46|0
1641457050000|2022-01-06 08:17:30|23491.36|23491.36|23491.22|23491.22|23492.09|23492.09|23491.22|23491.22|0
1641457060000|2022-01-06 08:17:40|23491.01|23491.01|23491.72|23491.72|23492.11|23492.11|23490.66|23490.66|0
1641457070000|2022-01-06 08:17:50|23491.61|23491.61|23492.72|23492.72|23492.72|23492.72|23491.39|23491.39|0
1641457080000|2022-01-06 08:18:00|23492.79|23492.79|23492.56|23492.56|23493.33|23493.33|23492.56|23492.56|0
1641457090000|2022-01-06 08:18:10|23492.76|23492.76|23493.15|23493.15|23493.58|23493.58|23492.7|23492.7|0
1641457100000|2022-01-06 08:18:20|23492.94|23492.94|23491.35|23491.35|23492.94|23492.94|23491.35|23491.35|0
1641457110000|2022-01-06 08:18:30|23491.26|23491.26|23491.34|23491.34|23491.78|23491.78|23491.26|23491.26|0
1641457120000|2022-01-06 08:18:40|23491.31|23491.31|23491.07|23491.07|23491.31|23491.31|23490.76|23490.76|0
1641457130000|2022-01-06 08:18:50|23491.14|23491.14|23491.37|23491.37|23491.37|23491.37|23490.77|23490.77|0
1641457140000|2022-01-06 08:19:00|23491.27|23491.27|23493.2|23493.2|23493.2|23493.2|23491.22|23491.22|0
1641457150000|2022-01-06 08:19:10|23493.58|23493.58|23494.27|23494.27|23494.49|23494.49|23493.58|23493.58|0
1641457160000|2022-01-06 08:19:20|23494.93|23494.93|23496.52|23496.52|23496.72|23496.72|23494.93|23494.93|0
1641457170000|2022-01-06 08:19:30|23496.35|23496.35|23495.68|23495.68|23496.35|23496.35|23495.68|23495.68|0
1641457180000|2022-01-06 08:19:40|23495.42|23495.42|23496.13|23496.13|23496.13|23496.13|23495.42|23495.42|0
1641457190000|2022-01-06 08:19:50|23496.26|23496.26|23497.23|23497.23|23497.23|23497.23|23495.99|23495.99|0
1641457200000|2022-01-06 08:20:00|23497.26|23497.26|23497.23|23497.23|23497.26|23497.26|23496.46|23496.46|0
1641457210000|2022-01-06 08:20:10|23497.06|23497.06|23497.19|23497.19|23497.63|23497.63|23497.02|23497.02|0
1641457220000|2022-01-06 08:20:20|23497.3|23497.3|23497.16|23497.16|23498.18|23498.18|23496.98|23496.98|0
1641457230000|2022-01-06 08:20:30|23496.78|23496.78|23497.01|23497.01|23497.17|23497.17|23496.78|23496.78|0
1641457240000|2022-01-06 08:20:40|23496.98|23496.98|23497.39|23497.39|23497.39|23497.39|23496.68|23496.68|0
1641457250000|2022-01-06 08:20:50|23497.26|23497.26|23497.52|23497.52|23497.76|23497.76|23497.26|23497.26|0
1641457260000|2022-01-06 08:21:00|23497.64|23497.64|23497.16|23497.16|23498.12|23498.12|23497.15|23497.15|0
1641457270000|2022-01-06 08:21:10|23496.78|23496.78|23497.47|23497.47|23498.1|23498.1|23496.67|23496.67|0
1641457280000|2022-01-06 08:21:20|23497.73|23497.73|23497.21|23497.21|23498.1|23498.1|23497.21|23497.21|0
1641457290000|2022-01-06 08:21:30|23497.25|23497.25|23496.28|23496.28|23497.25|23497.25|23496.08|23496.08|0
1641457300000|2022-01-06 08:21:40|23496.03|23496.03|23495.18|23495.18|23496.03|23496.03|23495.18|23495.18|0
1641457310000|2022-01-06 08:21:50|23494.8|23494.8|23492.75|23492.75|23494.8|23494.8|23492.75|23492.75|0
1641457320000|2022-01-06 08:22:00|23492.58|23492.58|23490.44|23490.44|23492.58|23492.58|23490.44|23490.44|0
1641457330000|2022-01-06 08:22:10|23490.63|23490.63|23490.06|23490.06|23491.05|23491.05|23490.06|23490.06|0
1641457340000|2022-01-06 08:22:20|23489.72|23489.72|23489.22|23489.22|23490.03|23490.03|23489.04|23489.04|0
1641457350000|2022-01-06 08:22:30|23489.28|23489.28|23489.98|23489.98|23489.98|23489.98|23489.28|23489.28|0
1641457360000|2022-01-06 08:22:40|23489.94|23489.94|23489.45|23489.45|23490.39|23490.39|23489.22|23489.22|0
1641457370000|2022-01-06 08:22:50|23489.32|23489.32|23487.28|23487.28|23489.32|23489.32|23487.05|23487.05|0
1641457380000|2022-01-06 08:23:00|23487.45|23487.45|23485.18|23485.18|23487.73|23487.73|23484.87|23484.87|0
1641457390000|2022-01-06 08:23:10|23485.49|23485.49|23486.77|23486.77|23486.77|23486.77|23484.98|23484.98|0
1641457400000|2022-01-06 08:23:20|23486.89|23486.89|23486.87|23486.87|23487.47|23487.47|23486.41|23486.41|0
1641457410000|2022-01-06 08:23:30|23486.91|23486.91|23486.26|23486.26|23486.91|23486.91|23486.26|23486.26|0
1641457420000|2022-01-06 08:23:40|23486.47|23486.47|23485.83|23485.83|23486.63|23486.63|23485.83|23485.83|0
1641457430000|2022-01-06 08:23:50|23485.77|23485.77|23482.38|23482.38|23485.77|23485.77|23482.25|23482.25|0
1641457440000|2022-01-06 08:24:00|23482.25|23482.25|23480.63|23480.63|23482.52|23482.52|23480.27|23480.27|0
1641457450000|2022-01-06 08:24:10|23480.82|23480.82|23480.13|23480.13|23480.97|23480.97|23480.13|23480.13|0
1641457460000|2022-01-06 08:24:20|23480.27|23480.27|23480.21|23480.21|23480.39|23480.39|23479.8|23479.8|0
1641457470000|2022-01-06 08:24:30|23480.36|23480.36|23480.47|23480.47|23480.47|23480.47|23480.36|23480.36|0
1641457480000|2022-01-06 08:24:40|23480.57|23480.57|23479.5|23479.5|23480.57|23480.57|23479.31|23479.31|0
1641457490000|2022-01-06 08:24:50|23479.33|23479.33|23478.53|23478.53|23479.35|23479.35|23478.5|23478.5|0
1641457500000|2022-01-06 08:25:00|23478.46|23478.46|23479.7|23479.7|23479.7|23479.7|23478.11|23478.11|0
1641457510000|2022-01-06 08:25:10|23479.81|23479.81|23481.07|23481.07|23481.07|23481.07|23479.8|23479.8|0
1641457520000|2022-01-06 08:25:20|23481.02|23481.02|23480.81|23480.81|23481.18|23481.18|23480.69|23480.69|0
1641457530000|2022-01-06 08:25:30|23480.67|23480.67|23480.44|23480.44|23480.71|23480.71|23479.75|23479.75|0
1641457540000|2022-01-06 08:25:40|23480.38|23480.38|23480.44|23480.44|23480.53|23480.53|23479.94|23479.94|0
1641457550000|2022-01-06 08:25:50|23480.4|23480.4|23479.77|23479.77|23480.44|23480.44|23479.71|23479.71|0
1641457560000|2022-01-06 08:26:00|23479.94|23479.94|23480.16|23480.16|23480.16|23480.16|23479.72|23479.72|0
1641457570000|2022-01-06 08:26:10|23480.25|23480.25|23481.97|23481.97|23481.97|23481.97|23480.25|23480.25|0
1641457580000|2022-01-06 08:26:20|23481.91|23481.91|23482.67|23482.67|23482.67|23482.67|23481.91|23481.91|0
1641457590000|2022-01-06 08:26:30|23482.45|23482.45|23482.49|23482.49|23482.62|23482.62|23481.87|23481.87|0
1641457600000|2022-01-06 08:26:40|23482.67|23482.67|23483.62|23483.62|23483.7|23483.7|23482.5|23482.5|0
1641457610000|2022-01-06 08:26:50|23483.68|23483.68|23482.84|23482.84|23483.97|23483.97|23482.74|23482.74|0
1641457620000|2022-01-06 08:27:00|23482.91|23482.91|23482.41|23482.41|23483.21|23483.21|23482.41|23482.41|0
1641457630000|2022-01-06 08:27:10|23482.31|23482.31|23482.91|23482.91|23482.95|23482.95|23482.31|23482.31|0
1641457640000|2022-01-06 08:27:20|23482.72|23482.72|23481.94|23481.94|23483.11|23483.11|23481.94|23481.94|0
1641457650000|2022-01-06 08:27:30|23481.69|23481.69|23478.74|23478.74|23481.69|23481.69|23478.74|23478.74|0
1641457660000|2022-01-06 08:27:40|23478.63|23478.63|23479.19|23479.19|23479.4|23479.4|23478.52|23478.52|0
1641457670000|2022-01-06 08:27:50|23479.07|23479.07|23477.65|23477.65|23479.08|23479.08|23477.5|23477.5|0
1641457680000|2022-01-06 08:28:00|23477.58|23477.58|23475.75|23475.75|23477.66|23477.66|23475.75|23475.75|0
1641457690000|2022-01-06 08:28:10|23475.66|23475.66|23475.96|23475.96|23476.14|23476.14|23475.13|23475.13|0
1641457700000|2022-01-06 08:28:20|23476.48|23476.48|23475.85|23475.85|23476.84|23476.84|23475.85|23475.85|0
1641457710000|2022-01-06 08:28:30|23476.05|23476.05|23475.02|23475.02|23476.05|23476.05|23474.94|23474.94|0
1641457720000|2022-01-06 08:28:40|23474.94|23474.94|23470.67|23470.67|23474.94|23474.94|23470.67|23470.67|0
1641457730000|2022-01-06 08:28:50|23470.4|23470.4|23469.12|23469.12|23470.7|23470.7|23468.79|23468.79|0
1641457740000|2022-01-06 08:29:00|23469|23469|23469.48|23469.48|23470.69|23470.69|23469|23469|0
1641457750000|2022-01-06 08:29:10|23469.53|23469.53|23468.92|23468.92|23469.56|23469.56|23468.76|23468.76|0
1641457760000|2022-01-06 08:29:20|23469.21|23469.21|23471.62|23471.62|23471.74|23471.74|23469.21|23469.21|0
1641457770000|2022-01-06 08:29:30|23471.7|23471.7|23469.87|23469.87|23471.7|23471.7|23469.51|23469.51|0
1641457780000|2022-01-06 08:29:40|23469.95|23469.95|23470.38|23470.38|23470.38|23470.38|23469.61|23469.61|0
1641457790000|2022-01-06 08:29:50|23470.49|23470.49|23471.67|23471.67|23471.67|23471.67|23470.49|23470.49|0
1641457800000|2022-01-06 08:30:00|23471.77|23471.77|23470.42|23470.42|23472.53|23472.53|23470.42|23470.42|0
1641457810000|2022-01-06 08:30:10|23470.36|23470.36|23470.3|23470.3|23470.41|23470.41|23469.56|23469.56|0
1641457820000|2022-01-06 08:30:20|23470.12|23470.12|23470.53|23470.53|23471.12|23471.12|23470.12|23470.12|0
1641457830000|2022-01-06 08:30:30|23470.5|23470.5|23472.11|23472.11|23472.11|23472.11|23470.44|23470.44|0
1641457840000|2022-01-06 08:30:40|23472.03|23472.03|23472.26|23472.26|23472.58|23472.58|23472.03|23472.03|0
1641457850000|2022-01-06 08:30:50|23471.81|23471.81|23473.74|23473.74|23473.8|23473.8|23471.81|23471.81|0
1641457860000|2022-01-06 08:31:00|23473.66|23473.66|23475.39|23475.39|23475.39|23475.39|23473.55|23473.55|0
1641457870000|2022-01-06 08:31:10|23475.61|23475.61|23476.57|23476.57|23476.79|23476.79|23475.3|23475.3|0
1641457880000|2022-01-06 08:31:20|23476.35|23476.35|23476.51|23476.51|23476.52|23476.52|23475.66|23475.66|0
1641457890000|2022-01-06 08:31:30|23476.7|23476.7|23476.21|23476.21|23476.76|23476.76|23476.17|23476.17|0
1641457900000|2022-01-06 08:31:40|23476.15|23476.15|23475.72|23475.72|23476.28|23476.28|23475.72|23475.72|0
1641457910000|2022-01-06 08:31:50|23475.78|23475.78|23475.98|23475.98|23476.16|23476.16|23475.63|23475.63|0
1641457920000|2022-01-06 08:32:00|23475.94|23475.94|23475.56|23475.56|23476.26|23476.26|23475.56|23475.56|0
1641457930000|2022-01-06 08:32:10|23475.54|23475.54|23476.64|23476.64|23476.64|23476.64|23475.53|23475.53|0
1641457940000|2022-01-06 08:32:20|23476.36|23476.36|23474.11|23474.11|23476.36|23476.36|23474.11|23474.11|0
1641457950000|2022-01-06 08:32:30|23474.03|23474.03|23474.31|23474.31|23474.42|23474.42|23473.94|23473.94|0
1641457960000|2022-01-06 08:32:40|23474.37|23474.37|23473.38|23473.38|23474.42|23474.42|23473.34|23473.34|0
1641457970000|2022-01-06 08:32:50|23473.14|23473.14|23472.91|23472.91|23473.33|23473.33|23472.81|23472.81|0
1641457980000|2022-01-06 08:33:00|23472.65|23472.65|23471.45|23471.45|23472.65|23472.65|23471.34|23471.34|0
1641457990000|2022-01-06 08:33:10|23471.62|23471.62|23471.95|23471.95|23471.97|23471.97|23471.3|23471.3|0
1641458000000|2022-01-06 08:33:20|23471.92|23471.92|23470.83|23470.83|23471.92|23471.92|23470.83|23470.83|0
1641458010000|2022-01-06 08:33:30|23470.86|23470.86|23471|23471|23471.14|23471.14|23470.78|23470.78|0
1641458020000|2022-01-06 08:33:40|23471.05|23471.05|23472.46|23472.46|23472.92|23472.92|23471.05|23471.05|0
1641458030000|2022-01-06 08:33:50|23472.41|23472.41|23469.5|23469.5|23472.41|23472.41|23469.03|23469.03|0
1641458040000|2022-01-06 08:34:00|23469.25|23469.25|23468.43|23468.43|23469.41|23469.41|23468.38|23468.38|0
1641458050000|2022-01-06 08:34:10|23468.56|23468.56|23469.72|23469.72|23469.83|23469.83|23468.56|23468.56|0
1641458060000|2022-01-06 08:34:20|23469.79|23469.79|23470.12|23470.12|23470.17|23470.17|23469.63|23469.63|0
1641458070000|2022-01-06 08:34:30|23470.18|23470.18|23469.73|23469.73|23470.23|23470.23|23469.67|23469.67|0
1641458080000|2022-01-06 08:34:40|23469.82|23469.82|23470.09|23470.09|23470.6|23470.6|23469.78|23469.78|0
1641458090000|2022-01-06 08:34:50|23470.46|23470.46|23470.91|23470.91|23471.13|23471.13|23470.36|23470.36|0
1641458100000|2022-01-06 08:35:00|23470.64|23470.64|23470.35|23470.35|23470.8|23470.8|23470.35|23470.35|0
1641458110000|2022-01-06 08:35:10|23470.41|23470.41|23469.91|23469.91|23470.64|23470.64|23469.91|23469.91|0
1641458120000|2022-01-06 08:35:20|23470.02|23470.02|23470.64|23470.64|23470.77|23470.77|23470.02|23470.02|0
1641458130000|2022-01-06 08:35:30|23470.86|23470.86|23470.54|23470.54|23470.86|23470.86|23470.26|23470.26|0
1641458140000|2022-01-06 08:35:40|23470.51|23470.51|23469.61|23469.61|23470.51|23470.51|23469.5|23469.5|0
1641458150000|2022-01-06 08:35:50|23469.79|23469.79|23471.07|23471.07|23471.14|23471.14|23469.79|23469.79|0
1641458160000|2022-01-06 08:36:00|23471.19|23471.19|23470.59|23470.59|23471.44|23471.44|23470.59|23470.59|0
1641458170000|2022-01-06 08:36:10|23470.38|23470.38|23470.44|23470.44|23470.59|23470.59|23469.93|23469.93|0
1641458180000|2022-01-06 08:36:20|23470.5|23470.5|23470.48|23470.48|23470.67|23470.67|23470.38|23470.38|0
1641458190000|2022-01-06 08:36:30|23470.46|23470.46|23470.55|23470.55|23470.83|23470.83|23470.32|23470.32|0
1641458200000|2022-01-06 08:36:40|23470.75|23470.75|23470.53|23470.53|23470.89|23470.89|23470.53|23470.53|0
1641458210000|2022-01-06 08:36:50|23470.37|23470.37|23470.3|23470.3|23470.83|23470.83|23470.15|23470.15|0
1641458220000|2022-01-06 08:37:00|23470.36|23470.36|23466.03|23466.03|23470.36|23470.36|23465.96|23465.96|0
1641458230000|2022-01-06 08:37:10|23465.81|23465.81|23464.76|23464.76|23465.81|23465.81|23464.66|23464.66|0
1641458240000|2022-01-06 08:37:20|23464.74|23464.74|23464.17|23464.17|23464.74|23464.74|23463.59|23463.59|0
1641458250000|2022-01-06 08:37:30|23463.92|23463.92|23463.29|23463.29|23464.09|23464.09|23463.29|23463.29|0
1641458260000|2022-01-06 08:37:40|23463.51|23463.51|23463.23|23463.23|23464.07|23464.07|23463.16|23463.16|0
1641458270000|2022-01-06 08:37:50|23462.8|23462.8|23462.96|23462.96|23463.01|23463.01|23462.72|23462.72|0
1641458280000|2022-01-06 08:38:00|23462.62|23462.62|23462.68|23462.68|23462.78|23462.78|23462.18|23462.18|0
1641458290000|2022-01-06 08:38:10|23462.57|23462.57|23462.18|23462.18|23462.94|23462.94|23462.18|23462.18|0
1641458300000|2022-01-06 08:38:20|23461.82|23461.82|23460.65|23460.65|23461.88|23461.88|23460.41|23460.41|0
1641458310000|2022-01-06 08:38:30|23460.57|23460.57|23460.96|23460.96|23461.2|23461.2|23460.57|23460.57|0
1641458320000|2022-01-06 08:38:40|23460.8|23460.8|23461.19|23461.19|23461.19|23461.19|23460.77|23460.77|0
1641458330000|2022-01-06 08:38:50|23460.97|23460.97|23460.65|23460.65|23460.97|23460.97|23459.58|23459.58|0
1641458340000|2022-01-06 08:39:00|23460.7|23460.7|23461.43|23461.43|23461.43|23461.43|23460.54|23460.54|0
1641458350000|2022-01-06 08:39:10|23461.64|23461.64|23462.68|23462.68|23462.68|23462.68|23461.4|23461.4|0
1641458360000|2022-01-06 08:39:20|23462.8|23462.8|23463.65|23463.65|23463.66|23463.66|23462.73|23462.73|0
1641458370000|2022-01-06 08:39:30|23463.69|23463.69|23463.72|23463.72|23464|23464|23463.1|23463.1|0
1641458380000|2022-01-06 08:39:40|23463.77|23463.77|23464.81|23464.81|23464.81|23464.81|23463.77|23463.77|0
1641458390000|2022-01-06 08:39:50|23464.76|23464.76|23464.57|23464.57|23465.28|23465.28|23464.57|23464.57|0
1641458400000|2022-01-06 08:40:00|23464.61|23464.61|23465.21|23465.21|23465.21|23465.21|23464.61|23464.61|0
1641458410000|2022-01-06 08:40:10|23465.14|23465.14|23465.32|23465.32|23465.32|23465.32|23465.09|23465.09|0
1641458420000|2022-01-06 08:40:20|23465.45|23465.45|23466.34|23466.34|23466.34|23466.34|23465.45|23465.45|0
1641458430000|2022-01-06 08:40:30|23466.46|23466.46|23466.8|23466.8|23466.91|23466.91|23466.39|23466.39|0
1641458440000|2022-01-06 08:40:40|23466.94|23466.94|23466.96|23466.96|23467.18|23467.18|23466.83|23466.83|0
1641458450000|2022-01-06 08:40:50|23466.85|23466.85|23466.85|23466.85|23467.01|23467.01|23466.16|23466.16|0
1641458460000|2022-01-06 08:41:00|23467.12|23467.12|23466.86|23466.86|23467.24|23467.24|23466.54|23466.54|0
1641458470000|2022-01-06 08:41:10|23466.98|23466.98|23467.24|23467.24|23467.35|23467.35|23466.61|23466.61|0
1641458480000|2022-01-06 08:41:20|23467.14|23467.14|23467.38|23467.38|23467.54|23467.54|23466.99|23466.99|0
1641458490000|2022-01-06 08:41:30|23467.47|23467.47|23471.11|23471.11|23471.4|23471.4|23467.47|23467.47|0
1641458500000|2022-01-06 08:41:40|23471.25|23471.25|23472.49|23472.49|23472.49|23472.49|23471.18|23471.18|0
1641458510000|2022-01-06 08:41:50|23472.35|23472.35|23472.65|23472.65|23472.65|23472.65|23472.35|23472.35|0
1641458520000|2022-01-06 08:42:00|23472.73|23472.73|23474.77|23474.77|23474.77|23474.77|23472.73|23472.73|0
1641458530000|2022-01-06 08:42:10|23474.86|23474.86|23475.16|23475.16|23475.16|23475.16|23474.57|23474.57|0
1641458540000|2022-01-06 08:42:20|23475.21|23475.21|23475.61|23475.61|23475.94|23475.94|23474.99|23474.99|0
1641458550000|2022-01-06 08:42:30|23475.69|23475.69|23477.43|23477.43|23477.43|23477.43|23475.59|23475.59|0
1641458560000|2022-01-06 08:42:40|23477.5|23477.5|23477.79|23477.79|23478.09|23478.09|23477.5|23477.5|0
1641458570000|2022-01-06 08:42:50|23477.65|23477.65|23478.38|23478.38|23478.42|23478.42|23477.65|23477.65|0
1641458580000|2022-01-06 08:43:00|23478.64|23478.64|23479.24|23479.24|23479.46|23479.46|23478.6|23478.6|0
1641458590000|2022-01-06 08:43:10|23479.44|23479.44|23480.08|23480.08|23480.22|23480.22|23479.42|23479.42|0
1641458600000|2022-01-06 08:43:20|23480.15|23480.15|23480.2|23480.2|23480.48|23480.48|23480.03|23480.03|0
1641458610000|2022-01-06 08:43:30|23480.15|23480.15|23479.33|23479.33|23480.15|23480.15|23479.33|23479.33|0
1641458620000|2022-01-06 08:43:40|23479.41|23479.41|23479.33|23479.33|23479.8|23479.8|23479.24|23479.24|0
1641458630000|2022-01-06 08:43:50|23479.31|23479.31|23478.47|23478.47|23479.53|23479.53|23478.47|23478.47|0
1641458640000|2022-01-06 08:44:00|23478.37|23478.37|23476.7|23476.7|23478.58|23478.58|23476.28|23476.28|0
1641458650000|2022-01-06 08:44:10|23476.45|23476.45|23476.8|23476.8|23476.8|23476.8|23476.33|23476.33|0
1641458660000|2022-01-06 08:44:20|23476.68|23476.68|23476.99|23476.99|23477.01|23477.01|23476.54|23476.54|0
1641458670000|2022-01-06 08:44:30|23476.93|23476.93|23476.49|23476.49|23476.93|23476.93|23476.47|23476.47|0
1641458680000|2022-01-06 08:44:40|23476.72|23476.72|23477.17|23477.17|23477.27|23477.27|23476.65|23476.65|0
1641458690000|2022-01-06 08:44:50|23477.08|23477.08|23476.25|23476.25|23477.08|23477.08|23475.85|23475.85|0
1641458700000|2022-01-06 08:45:00|23476.55|23476.55|23477.26|23477.26|23477.46|23477.46|23476.47|23476.47|0
1641458710000|2022-01-06 08:45:10|23477.32|23477.32|23477.41|23477.41|23477.41|23477.41|23477.24|23477.24|0
1641458720000|2022-01-06 08:45:20|23477.51|23477.51|23477.91|23477.91|23478|23478|23477.35|23477.35|0
1641458730000|2022-01-06 08:45:30|23478.02|23478.02|23478.43|23478.43|23478.43|23478.43|23477.96|23477.96|0
1641458740000|2022-01-06 08:45:40|23478.53|23478.53|23478.53|23478.53|23478.59|23478.59|23478.16|23478.16|0
1641458750000|2022-01-06 08:45:50|23478.62|23478.62|23478.83|23478.83|23478.83|23478.83|23478.55|23478.55|0
1641458760000|2022-01-06 08:46:00|23478.89|23478.89|23479.24|23479.24|23479.24|23479.24|23478.84|23478.84|0
1641458770000|2022-01-06 08:46:10|23479.3|23479.3|23478.99|23478.99|23479.33|23479.33|23478.99|23478.99|0
1641458780000|2022-01-06 08:46:20|23478.82|23478.82|23477.9|23477.9|23478.82|23478.82|23477.77|23477.77|0
1641458790000|2022-01-06 08:46:30|23477.53|23477.53|23477.54|23477.54|23477.75|23477.75|23477.2|23477.2|0
1641458800000|2022-01-06 08:46:40|23477.47|23477.47|23478.96|23478.96|23478.96|23478.96|23477.47|23477.47|0
1641458810000|2022-01-06 08:46:50|23478.85|23478.85|23479.5|23479.5|23479.5|23479.5|23478.85|23478.85|0
1641458820000|2022-01-06 08:47:00|23479.53|23479.53|23480.23|23480.23|23480.23|23480.23|23479.2|23479.2|0
1641458830000|2022-01-06 08:47:10|23480.39|23480.39|23480.72|23480.72|23481.1|23481.1|23480.23|23480.23|0
1641458840000|2022-01-06 08:47:20|23480.65|23480.65|23478.28|23478.28|23480.72|23480.72|23478.21|23478.21|0
1641458850000|2022-01-06 08:47:30|23478.39|23478.39|23478.96|23478.96|23478.96|23478.96|23478.26|23478.26|0
1641458860000|2022-01-06 08:47:40|23478.81|23478.81|23481.08|23481.08|23481.13|23481.13|23478.81|23478.81|0
1641458870000|2022-01-06 08:47:50|23481.17|23481.17|23481.25|23481.25|23481.34|23481.34|23480.81|23480.81|0
1641458880000|2022-01-06 08:48:00|23481.14|23481.14|23486.3|23486.3|23486.3|23486.3|23481.14|23481.14|0
1641458890000|2022-01-06 08:48:10|23486.08|23486.08|23503.08|23503.08|23503.37|23503.37|23486.08|23486.08|0
1641458900000|2022-01-06 08:48:20|23503.25|23503.25|23504.57|23504.57|23504.73|23504.73|23503.25|23503.25|0
1641458910000|2022-01-06 08:48:30|23504.45|23504.45|23503.54|23503.54|23504.45|23504.45|23503.54|23503.54|0
1641458920000|2022-01-06 08:48:40|23503.45|23503.45|23504.07|23504.07|23504.07|23504.07|23503.23|23503.23|0
1641458930000|2022-01-06 08:48:50|23504.13|23504.13|23503.15|23503.15|23504.13|23504.13|23502.93|23502.93|0
1641458940000|2022-01-06 08:49:00|23503.1|23503.1|23503.36|23503.36|23503.49|23503.49|23503.07|23503.07|0
1641458950000|2022-01-06 08:49:10|23503.43|23503.43|23519.59|23519.59|23520.35|23520.35|23503.41|23503.41|0
1641458960000|2022-01-06 08:49:20|23519.33|23519.33|23520.38|23520.38|23520.38|23520.38|23519.33|23519.33|0
1641458970000|2022-01-06 08:49:30|23520.5|23520.5|23521.51|23521.51|23521.55|23521.55|23519.5|23519.5|0
1641458980000|2022-01-06 08:49:40|23521.59|23521.59|23522.08|23522.08|23522.39|23522.39|23521.5|23521.5|0
1641458990000|2022-01-06 08:49:50|23522.03|23522.03|23522.3|23522.3|23522.3|23522.3|23521.9|23521.9|0
1641459000000|2022-01-06 08:50:00|23522.42|23522.42|23522.83|23522.83|23523.15|23523.15|23522.31|23522.31|0
1641459010000|2022-01-06 08:50:10|23523.08|23523.08|23524.09|23524.09|23524.6|23524.6|23523.08|23523.08|0
1641459020000|2022-01-06 08:50:20|23524|23524|23523.93|23523.93|23524.12|23524.12|23523.45|23523.45|0
1641459030000|2022-01-06 08:50:30|23523.99|23523.99|23523.85|23523.85|23524.09|23524.09|23523.71|23523.71|0
1641459040000|2022-01-06 08:50:40|23524.1|23524.1|23524.06|23524.06|23524.27|23524.27|23523.92|23523.92|0
1641459050000|2022-01-06 08:50:50|23524.04|23524.04|23524.45|23524.45|23524.45|23524.45|23523.78|23523.78|0
1641459060000|2022-01-06 08:51:00|23525|23525|23524.71|23524.71|23525|23525|23524.41|23524.41|0
1641459070000|2022-01-06 08:51:10|23524.66|23524.66|23524.52|23524.52|23524.93|23524.93|23524.52|23524.52|0
1641459080000|2022-01-06 08:51:20|23524.4|23524.4|23524.67|23524.67|23524.68|23524.68|23524.31|23524.31|0
1641459090000|2022-01-06 08:51:30|23524.73|23524.73|23524.23|23524.23|23524.84|23524.84|23524.23|23524.23|0
1641459100000|2022-01-06 08:51:40|23524.05|23524.05|23524.32|23524.32|23524.55|23524.55|23523.86|23523.86|0
1641459110000|2022-01-06 08:51:50|23524.45|23524.45|23524.52|23524.52|23524.69|23524.69|23524.33|23524.33|0
1641459120000|2022-01-06 08:52:00|23524.46|23524.46|23525.83|23525.83|23525.83|23525.83|23524.46|23524.46|0
1641459130000|2022-01-06 08:52:10|23526|23526|23524.4|23524.4|23526.43|23526.43|23524.4|23524.4|0
1641459140000|2022-01-06 08:52:20|23524.66|23524.66|23525.21|23525.21|23525.21|23525.21|23524.66|23524.66|0
1641459150000|2022-01-06 08:52:30|23525.15|23525.15|23524.56|23524.56|23525.36|23525.36|23524.45|23524.45|0
1641459160000|2022-01-06 08:52:40|23524.62|23524.62|23524.58|23524.58|23524.83|23524.83|23524.32|23524.32|0
1641459170000|2022-01-06 08:52:50|23524.38|23524.38|23523.9|23523.9|23524.38|23524.38|23523.9|23523.9|0
1641459180000|2022-01-06 08:53:00|23524.05|23524.05|23522.78|23522.78|23524.05|23524.05|23522.78|23522.78|0
1641459190000|2022-01-06 08:53:10|23522.6|23522.6|23522.63|23522.63|23523.27|23523.27|23522.54|23522.54|0
1641459200000|2022-01-06 08:53:20|23522.56|23522.56|23522.48|23522.48|23522.69|23522.69|23522.38|23522.38|0
1641459210000|2022-01-06 08:53:30|23522.43|23522.43|23522.35|23522.35|23522.55|23522.55|23522.15|23522.15|0
1641459220000|2022-01-06 08:53:40|23522.33|23522.33|23522.71|23522.71|23523.18|23523.18|23522.33|23522.33|0
1641459230000|2022-01-06 08:53:50|23522.77|23522.77|23522.83|23522.83|23523.03|23523.03|23522.33|23522.33|0
1641459240000|2022-01-06 08:54:00|23522.96|23522.96|23523.47|23523.47|23523.47|23523.47|23522.74|23522.74|0
1641459250000|2022-01-06 08:54:10|23523.8|23523.8|23524.18|23524.18|23524.18|23524.18|23523.56|23523.56|0
1641459260000|2022-01-06 08:54:20|23524.52|23524.52|23525.81|23525.81|23525.81|23525.81|23524.52|23524.52|0
1641459270000|2022-01-06 08:54:30|23525.89|23525.89|23527.31|23527.31|23527.52|23527.52|23525.89|23525.89|0
1641459280000|2022-01-06 08:54:40|23527.68|23527.68|23528.08|23528.08|23528.48|23528.48|23527.68|23527.68|0
1641459290000|2022-01-06 08:54:50|23528.01|23528.01|23529.04|23529.04|23529.04|23529.04|23528.01|23528.01|0
1641459300000|2022-01-06 08:55:00|23529.29|23529.29|23530.26|23530.26|23530.53|23530.53|23529.28|23529.28|0
1641459310000|2022-01-06 08:55:10|23530.2|23530.2|23530.89|23530.89|23531.02|23531.02|23530.2|23530.2|0
1641459320000|2022-01-06 08:55:20|23531.38|23531.38|23531.58|23531.58|23531.65|23531.65|23531.17|23531.17|0
1641459330000|2022-01-06 08:55:30|23531.64|23531.64|23533.21|23533.21|23533.21|23533.21|23531.64|23531.64|0
1641459340000|2022-01-06 08:55:40|23533.29|23533.29|23533.55|23533.55|23533.55|23533.55|23533.06|23533.06|0
1641459350000|2022-01-06 08:55:50|23533.49|23533.49|23533.36|23533.36|23534.14|23534.14|23533.21|23533.21|0
1641459360000|2022-01-06 08:56:00|23533.65|23533.65|23534.27|23534.27|23534.27|23534.27|23533.59|23533.59|0
1641459370000|2022-01-06 08:56:10|23534.34|23534.34|23536.9|23536.9|23537.04|23537.04|23534.34|23534.34|0
1641459380000|2022-01-06 08:56:20|23536.78|23536.78|23537.1|23537.1|23537.1|23537.1|23536.19|23536.19|0
1641459390000|2022-01-06 08:56:30|23537.31|23537.31|23539.5|23539.5|23539.5|23539.5|23537.04|23537.04|0
1641459400000|2022-01-06 08:56:40|23539.76|23539.76|23540.47|23540.47|23540.47|23540.47|23539.69|23539.69|0
1641459410000|2022-01-06 08:56:50|23540.26|23540.26|23541.08|23541.08|23541.08|23541.08|23540.15|23540.15|0
1641459420000|2022-01-06 08:57:00|23541.25|23541.25|23542.94|23542.94|23542.94|23542.94|23541.25|23541.25|0
1641459430000|2022-01-06 08:57:10|23543.02|23543.02|23543.88|23543.88|23543.94|23543.94|23543.02|23543.02|0
1641459440000|2022-01-06 08:57:20|23544.11|23544.11|23544.34|23544.34|23544.34|23544.34|23544.11|23544.11|0
1641459450000|2022-01-06 08:57:30|23544.39|23544.39|23545.17|23545.17|23545.17|23545.17|23544.39|23544.39|0
1641459460000|2022-01-06 08:57:40|23545.21|23545.21|23549.63|23549.63|23549.66|23549.66|23545.12|23545.12|0
1641459470000|2022-01-06 08:57:50|23549.84|23549.84|23550.47|23550.47|23550.87|23550.87|23549.84|23549.84|0
1641459480000|2022-01-06 08:58:00|23550.64|23550.64|23550.7|23550.7|23551.13|23551.13|23550.64|23550.64|0
1641459490000|2022-01-06 08:58:10|23550.64|23550.64|23551.37|23551.37|23551.37|23551.37|23550.57|23550.57|0
1641459500000|2022-01-06 08:58:20|23551.44|23551.44|23552.68|23552.68|23552.81|23552.81|23551.44|23551.44|0
1641459510000|2022-01-06 08:58:30|23552.75|23552.75|23553.37|23553.37|23553.53|23553.53|23552.75|23552.75|0
1641459520000|2022-01-06 08:58:40|23553.5|23553.5|23553.75|23553.75|23553.99|23553.99|23553.5|23553.5|0
1641459530000|2022-01-06 08:58:50|23553.91|23553.91|23553.83|23553.83|23554|23554|23553.69|23553.69|0
1641459540000|2022-01-06 08:59:00|23553.55|23553.55|23553.61|23553.61|23553.67|23553.67|23552.96|23552.96|0
1641459550000|2022-01-06 08:59:10|23553.43|23553.43|23554.19|23554.19|23554.35|23554.35|23552.98|23552.98|0
1641459560000|2022-01-06 08:59:20|23554.32|23554.32|23553.53|23553.53|23554.32|23554.32|23553.53|23553.53|0
1641459570000|2022-01-06 08:59:30|23553.47|23553.47|23553.4|23553.4|23553.55|23553.55|23553.29|23553.29|0
1641459580000|2022-01-06 08:59:40|23553.5|23553.5|23554.14|23554.14|23554.14|23554.14|23553.5|23553.5|0
1641459590000|2022-01-06 08:59:50|23554.19|23554.19|23554.64|23554.64|23554.71|23554.71|23554.05|23554.05|0
1641459600000|2022-01-06 09:00:00|23554.52|23554.52|23554.21|23554.21|23555.3|23555.3|23554.15|23554.15|0
1641459610000|2022-01-06 09:00:10|23554.25|23554.25|23552.99|23552.99|23554.25|23554.25|23552.99|23552.99|0
1641459620000|2022-01-06 09:00:20|23552.93|23552.93|23552.98|23552.98|23553.07|23553.07|23552.5|23552.5|0
1641459630000|2022-01-06 09:00:30|23552.9|23552.9|23554|23554|23554.37|23554.37|23552.9|23552.9|0
1641459640000|2022-01-06 09:00:40|23554.09|23554.09|23554.78|23554.78|23554.78|23554.78|23554.09|23554.09|0
1641459650000|2022-01-06 09:00:50|23555.09|23555.09|23554.43|23554.43|23555.2|23555.2|23554.43|23554.43|0
1641459660000|2022-01-06 09:01:00|23554.25|23554.25|23554.75|23554.75|23554.9|23554.9|23554.25|23554.25|0
1641459670000|2022-01-06 09:01:10|23554.8|23554.8|23554.56|23554.56|23554.8|23554.8|23554.38|23554.38|0
1641459680000|2022-01-06 09:01:20|23554.59|23554.59|23554.44|23554.44|23554.97|23554.97|23554.44|23554.44|0
1641459690000|2022-01-06 09:01:30|23554.39|23554.39|23553.18|23553.18|23554.39|23554.39|23553.18|23553.18|0
1641459700000|2022-01-06 09:01:40|23553.19|23553.19|23552.21|23552.21|23553.19|23553.19|23552.14|23552.14|0
1641459710000|2022-01-06 09:01:50|23552.36|23552.36|23553.31|23553.31|23553.31|23553.31|23552|23552|0
1641459720000|2022-01-06 09:02:00|23553.14|23553.14|23552.45|23552.45|23553.14|23553.14|23552.45|23552.45|0
1641459730000|2022-01-06 09:02:10|23552.49|23552.49|23552.94|23552.94|23553.1|23553.1|23552.49|23552.49|0
1641459740000|2022-01-06 09:02:20|23552.78|23552.78|23552.78|23552.78|23552.91|23552.91|23552.72|23552.72|0
1641459750000|2022-01-06 09:02:30|23552.72|23552.72|23552.65|23552.65|23552.72|23552.72|23552.65|23552.65|0
1641459760000|2022-01-06 09:02:40|23552.77|23552.77|23552.73|23552.73|23553.18|23553.18|23552.7|23552.7|0
1641459770000|2022-01-06 09:02:50|23552.65|23552.65|23551.66|23551.66|23552.73|23552.73|23551.66|23551.66|0
1641459780000|2022-01-06 09:03:00|23551.61|23551.61|23551.88|23551.88|23552.32|23552.32|23551.51|23551.51|0
1641459790000|2022-01-06 09:03:10|23551.85|23551.85|23551.48|23551.48|23551.85|23551.85|23551.48|23551.48|0
1641459800000|2022-01-06 09:03:20|23551.53|23551.53|23551.95|23551.95|23551.95|23551.95|23551.48|23551.48|0
1641459810000|2022-01-06 09:03:30|23552.01|23552.01|23550.76|23550.76|23552.19|23552.19|23550.52|23550.52|0
1641459820000|2022-01-06 09:03:40|23550.43|23550.43|23550.44|23550.44|23550.54|23550.54|23550.08|23550.08|0
1641459830000|2022-01-06 09:03:50|23550.38|23550.38|23549.96|23549.96|23550.52|23550.52|23549.84|23549.84|0
1641459840000|2022-01-06 09:04:00|23549.74|23549.74|23549.7|23549.7|23550.01|23550.01|23549.7|23549.7|0
1641459850000|2022-01-06 09:04:10|23549.52|23549.52|23549.19|23549.19|23550.25|23550.25|23549.19|23549.19|0
1641459860000|2022-01-06 09:04:20|23549.14|23549.14|23548.59|23548.59|23549.22|23549.22|23548.43|23548.43|0
1641459870000|2022-01-06 09:04:30|23548.5|23548.5|23548.2|23548.2|23548.63|23548.63|23548.13|23548.13|0
1641459880000|2022-01-06 09:04:40|23548.53|23548.53|23548.67|23548.67|23548.67|23548.67|23547.95|23547.95|0
1641459890000|2022-01-06 09:04:50|23548.82|23548.82|23548.84|23548.84|23548.84|23548.84|23548.82|23548.82|0
1641459900000|2022-01-06 09:05:00|23548.7|23548.7|23549.47|23549.47|23549.47|23549.47|23548.7|23548.7|0
1641459910000|2022-01-06 09:05:10|23549.62|23549.62|23551.63|23551.63|23551.63|23551.63|23549.62|23549.62|0
1641459920000|2022-01-06 09:05:20|23551.75|23551.75|23552.37|23552.37|23552.37|23552.37|23551.72|23551.72|0
1641459930000|2022-01-06 09:05:30|23552.22|23552.22|23552.08|23552.08|23552.22|23552.22|23551.96|23551.96|0
1641459940000|2022-01-06 09:05:40|23552.27|23552.27|23552.34|23552.34|23552.38|23552.38|23552.25|23552.25|0
1641459950000|2022-01-06 09:05:50|23552.25|23552.25|23552.3|23552.3|23552.35|23552.35|23552.06|23552.06|0
1641459960000|2022-01-06 09:06:00|23552.18|23552.18|23551.87|23551.87|23552.18|23552.18|23551.8|23551.8|0
1641459970000|2022-01-06 09:06:10|23551.96|23551.96|23551.94|23551.94|23552.16|23552.16|23551.92|23551.92|0
1641459980000|2022-01-06 09:06:20|23551.91|23551.91|23552.13|23552.13|23552.13|23552.13|23551.85|23551.85|0
1641459990000|2022-01-06 09:06:30|23551.62|23551.62|23550.74|23550.74|23551.84|23551.84|23550.63|23550.63|0
1641460000000|2022-01-06 09:06:40|23550.89|23550.89|23550.91|23550.91|23551.38|23551.38|23550.61|23550.61|0
1641460010000|2022-01-06 09:06:50|23550.96|23550.96|23550.99|23550.99|23551.1|23551.1|23550.66|23550.66|0
1641460020000|2022-01-06 09:07:00|23550.82|23550.82|23550.35|23550.35|23550.91|23550.91|23550.35|23550.35|0
1641460030000|2022-01-06 09:07:10|23550.41|23550.41|23550.91|23550.91|23550.91|23550.91|23550.34|23550.34|0
1641460040000|2022-01-06 09:07:20|23550.99|23550.99|23551.65|23551.65|23551.84|23551.84|23550.99|23550.99|0
1641460050000|2022-01-06 09:07:30|23551.62|23551.62|23551.59|23551.59|23551.62|23551.62|23551.15|23551.15|0
1641460060000|2022-01-06 09:07:40|23551.62|23551.62|23552.59|23552.59|23553.09|23553.09|23551.55|23551.55|0
1641460070000|2022-01-06 09:07:50|23552.65|23552.65|23551.66|23551.66|23552.69|23552.69|23551.66|23551.66|0
1641460080000|2022-01-06 09:08:00|23551.51|23551.51|23551.49|23551.49|23551.97|23551.97|23551.49|23551.49|0
1641460090000|2022-01-06 09:08:10|23551.78|23551.78|23551.38|23551.38|23551.93|23551.93|23551.38|23551.38|0
1641460100000|2022-01-06 09:08:20|23551.31|23551.31|23551.21|23551.21|23551.53|23551.53|23551.15|23551.15|0
1641460110000|2022-01-06 09:08:30|23551.27|23551.27|23550.42|23550.42|23551.35|23551.35|23549.82|23549.82|0
1641460120000|2022-01-06 09:08:40|23550.45|23550.45|23549.57|23549.57|23550.49|23550.49|23549.57|23549.57|0
1641460130000|2022-01-06 09:08:50|23549.48|23549.48|23548.82|23548.82|23549.48|23549.48|23548.27|23548.27|0
1641460140000|2022-01-06 09:09:00|23548.92|23548.92|23549.56|23549.56|23549.56|23549.56|23548.84|23548.84|0
1641460150000|2022-01-06 09:09:10|23549.59|23549.59|23550.06|23550.06|23550.21|23550.21|23549.59|23549.59|0
1641460160000|2022-01-06 09:09:20|23549.91|23549.91|23550.65|23550.65|23550.65|23550.65|23549.91|23549.91|0
1641460170000|2022-01-06 09:09:30|23550.47|23550.47|23550.9|23550.9|23550.94|23550.94|23550.29|23550.29|0
1641460180000|2022-01-06 09:09:40|23550.92|23550.92|23550.81|23550.81|23550.92|23550.92|23550.81|23550.81|0
1641460190000|2022-01-06 09:09:50|23550.93|23550.93|23550.9|23550.9|23551.26|23551.26|23550.9|23550.9|0
1641460200000|2022-01-06 09:10:00|23551.05|23551.05|23552|23552|23552.17|23552.17|23551.05|23551.05|0
1641460210000|2022-01-06 09:10:10|23552.09|23552.09|23552.69|23552.69|23552.73|23552.73|23552.09|23552.09|0
1641460220000|2022-01-06 09:10:20|23552.65|23552.65|23552.53|23552.53|23552.65|23552.65|23552.44|23552.44|0
1641460230000|2022-01-06 09:10:30|23552.45|23552.45|23552.7|23552.7|23552.7|23552.7|23552.45|23552.45|0
1641460240000|2022-01-06 09:10:40|23552.44|23552.44|23551.93|23551.93|23552.78|23552.78|23551.93|23551.93|0
1641460250000|2022-01-06 09:10:50|23551.85|23551.85|23551.81|23551.81|23551.98|23551.98|23551.38|23551.38|0
1641460260000|2022-01-06 09:11:00|23551.9|23551.9|23551.54|23551.54|23551.9|23551.9|23551.37|23551.37|0
1641460270000|2022-01-06 09:11:10|23551.65|23551.65|23551.08|23551.08|23551.65|23551.65|23551.08|23551.08|0
1641460280000|2022-01-06 09:11:20|23550.98|23550.98|23551.07|23551.07|23551.07|23551.07|23550.98|23550.98|0
1641460290000|2022-01-06 09:11:30|23551.37|23551.37|23551.81|23551.81|23551.81|23551.81|23551.37|23551.37|0
1641460300000|2022-01-06 09:11:40|23551.56|23551.56|23551.76|23551.76|23551.78|23551.78|23551.56|23551.56|0
1641460310000|2022-01-06 09:11:50|23551.63|23551.63|23551.89|23551.89|23551.89|23551.89|23551.53|23551.53|0
1641460320000|2022-01-06 09:12:00|23552.11|23552.11|23553.52|23553.52|23553.52|23553.52|23552.11|23552.11|0
1641460330000|2022-01-06 09:12:10|23553.43|23553.43|23553.72|23553.72|23553.75|23553.75|23553.43|23553.43|0
1641460340000|2022-01-06 09:12:20|23553.82|23553.82|23553.59|23553.59|23553.82|23553.82|23552.95|23552.95|0
1641460350000|2022-01-06 09:12:30|23553.7|23553.7|23553.78|23553.78|23554.17|23554.17|23553.09|23553.09|0
1641460360000|2022-01-06 09:12:40|23553.72|23553.72|23552.54|23552.54|23553.93|23553.93|23552.54|23552.54|0
1641460370000|2022-01-06 09:12:50|23552.61|23552.61|23552.9|23552.9|23553.04|23553.04|23552.61|23552.61|0
1641460380000|2022-01-06 09:13:00|23552.98|23552.98|23553|23553|23553.14|23553.14|23552.26|23552.26|0
1641460390000|2022-01-06 09:13:10|23553.06|23553.06|23553.6|23553.6|23553.71|23553.71|23553.06|23553.06|0
1641460400000|2022-01-06 09:13:20|23553.53|23553.53|23553.06|23553.06|23553.64|23553.64|23553.06|23553.06|0
1641460410000|2022-01-06 09:13:30|23553.14|23553.14|23553.3|23553.3|23553.32|23553.32|23553.03|23553.03|0
1641460420000|2022-01-06 09:13:40|23553.49|23553.49|23553.01|23553.01|23553.49|23553.49|23553.01|23553.01|0
1641460430000|2022-01-06 09:13:50|23552.94|23552.94|23552.46|23552.46|23552.95|23552.95|23551.99|23551.99|0
1641460440000|2022-01-06 09:14:00|23552.55|23552.55|23552.31|23552.31|23552.8|23552.8|23552.16|23552.16|0
1641460450000|2022-01-06 09:14:10|23552.17|23552.17|23552.58|23552.58|23552.77|23552.77|23552.08|23552.08|0
1641460460000|2022-01-06 09:14:20|23552.49|23552.49|23551.77|23551.77|23552.49|23552.49|23551.63|23551.63|0
1641460470000|2022-01-06 09:14:30|23551.66|23551.66|23551.03|23551.03|23551.66|23551.66|23550.7|23550.7|0
1641460480000|2022-01-06 09:14:40|23550.75|23550.75|23550.58|23550.58|23550.92|23550.92|23550.2|23550.2|0
1641460490000|2022-01-06 09:14:50|23551.01|23551.01|23550.9|23550.9|23551.01|23551.01|23550.82|23550.82|0
1641460500000|2022-01-06 09:15:00|23550.98|23550.98|23551.05|23551.05|23551.51|23551.51|23550.84|23550.84|0
1641460510000|2022-01-06 09:15:10|23551.08|23551.08|23553.66|23553.66|23553.66|23553.66|23551.08|23551.08|0
1641460520000|2022-01-06 09:15:20|23553.73|23553.73|23554.03|23554.03|23554.34|23554.34|23553.73|23553.73|0
1641460530000|2022-01-06 09:15:30|23554.19|23554.19|23554.24|23554.24|23554.65|23554.65|23554.13|23554.13|0
1641460540000|2022-01-06 09:15:40|23554.16|23554.16|23554.54|23554.54|23554.54|23554.54|23554.14|23554.14|0
1641460550000|2022-01-06 09:15:50|23554.45|23554.45|23555.11|23555.11|23555.11|23555.11|23554.39|23554.39|0
1641460560000|2022-01-06 09:16:00|23555.03|23555.03|23555.94|23555.94|23555.94|23555.94|23555.03|23555.03|0
1641460570000|2022-01-06 09:16:10|23555.83|23555.83|23557.51|23557.51|23557.51|23557.51|23555.83|23555.83|0
1641460580000|2022-01-06 09:16:20|23557.65|23557.65|23558.6|23558.6|23558.6|23558.6|23557.49|23557.49|0
1641460590000|2022-01-06 09:16:30|23558.55|23558.55|23558.04|23558.04|23558.63|23558.63|23557.91|23557.91|0
1641460600000|2022-01-06 09:16:40|23558.16|23558.16|23558.56|23558.56|23558.89|23558.89|23557.99|23557.99|0
1641460610000|2022-01-06 09:16:50|23558.63|23558.63|23558|23558|23558.72|23558.72|23558|23558|0
1641460620000|2022-01-06 09:17:00|23558.11|23558.11|23558.49|23558.49|23558.49|23558.49|23557.88|23557.88|0
1641460630000|2022-01-06 09:17:10|23558.57|23558.57|23558.78|23558.78|23558.81|23558.81|23558.42|23558.42|0
1641460640000|2022-01-06 09:17:20|23559.09|23559.09|23559.82|23559.82|23559.82|23559.82|23559.09|23559.09|0
1641460650000|2022-01-06 09:17:30|23559.97|23559.97|23560|23560|23560.43|23560.43|23559.82|23559.82|0
1641460660000|2022-01-06 09:17:40|23560.08|23560.08|23561.41|23561.41|23561.41|23561.41|23560.02|23560.02|0
1641460670000|2022-01-06 09:17:50|23561.53|23561.53|23562.28|23562.28|23562.28|23562.28|23561.48|23561.48|0
1641460680000|2022-01-06 09:18:00|23562.07|23562.07|23561.25|23561.25|23562.07|23562.07|23561.22|23561.22|0
1641460690000|2022-01-06 09:18:10|23561.04|23561.04|23561.19|23561.19|23561.35|23561.35|23560.94|23560.94|0
1641460700000|2022-01-06 09:18:20|23561.08|23561.08|23561.9|23561.9|23561.9|23561.9|23561.08|23561.08|0
1641460710000|2022-01-06 09:18:30|23561.97|23561.97|23561.26|23561.26|23562.04|23562.04|23561.08|23561.08|0
1641460720000|2022-01-06 09:18:40|23561.05|23561.05|23560.93|23560.93|23561.25|23561.25|23560.93|23560.93|0
1641460730000|2022-01-06 09:18:50|23561.02|23561.02|23561.14|23561.14|23561.16|23561.16|23561.02|23561.02|0
1641460740000|2022-01-06 09:19:00|23561.61|23561.61|23561.28|23561.28|23561.61|23561.61|23561.07|23561.07|0
1641460750000|2022-01-06 09:19:10|23561.49|23561.49|23561.89|23561.89|23562.01|23562.01|23561.49|23561.49|0
1641460760000|2022-01-06 09:19:20|23561.95|23561.95|23561.54|23561.54|23561.95|23561.95|23561.32|23561.32|0
1641460770000|2022-01-06 09:19:30|23561.6|23561.6|23561.3|23561.3|23561.64|23561.64|23561.3|23561.3|0
1641460780000|2022-01-06 09:19:40|23561.24|23561.24|23561.98|23561.98|23561.98|23561.98|23561.2|23561.2|0
1641460790000|2022-01-06 09:19:50|23561.76|23561.76|23562.11|23562.11|23562.11|23562.11|23561.76|23561.76|0
1641460800000|2022-01-06 09:20:00|23562.32|23562.32|23561.42|23561.42|23562.32|23562.32|23561.33|23561.33|0
1641460810000|2022-01-06 09:20:10|23561.37|23561.37|23561.4|23561.4|23561.92|23561.92|23561.25|23561.25|0
1641460820000|2022-01-06 09:20:20|23561.16|23561.16|23560.88|23560.88|23561.16|23561.16|23560.88|23560.88|0
1641460830000|2022-01-06 09:20:30|23560.98|23560.98|23562.07|23562.07|23562.07|23562.07|23560.98|23560.98|0
1641460840000|2022-01-06 09:20:40|23562.11|23562.11|23562.15|23562.15|23562.26|23562.26|23562.11|23562.11|0
1641460850000|2022-01-06 09:20:50|23562.19|23562.19|23562.37|23562.37|23562.37|23562.37|23562.13|23562.13|0
1641460860000|2022-01-06 09:21:00|23562.2|23562.2|23560.93|23560.93|23562.2|23562.2|23560.93|23560.93|0
1641460870000|2022-01-06 09:21:10|23560.94|23560.94|23561.21|23561.21|23561.22|23561.22|23560.93|23560.93|0
1641460880000|2022-01-06 09:21:20|23561.5|23561.5|23561.32|23561.32|23561.63|23561.63|23561.04|23561.04|0
1641460890000|2022-01-06 09:21:30|23561.39|23561.39|23561.62|23561.62|23562.18|23562.18|23561.39|23561.39|0
1641460900000|2022-01-06 09:21:40|23561.42|23561.42|23561.54|23561.54|23561.61|23561.61|23561.39|23561.39|0
1641460910000|2022-01-06 09:21:50|23561.87|23561.87|23561.21|23561.21|23562|23562|23561.15|23561.15|0
1641460920000|2022-01-06 09:22:00|23560.99|23560.99|23560.6|23560.6|23561.32|23561.32|23560.6|23560.6|0
1641460930000|2022-01-06 09:22:10|23560.88|23560.88|23561.64|23561.64|23561.67|23561.67|23560.66|23560.66|0
1641460940000|2022-01-06 09:22:20|23561.61|23561.61|23561.18|23561.18|23561.64|23561.64|23561.18|23561.18|0
1641460950000|2022-01-06 09:22:30|23561.24|23561.24|23560.82|23560.82|23561.32|23561.32|23560.69|23560.69|0
1641460960000|2022-01-06 09:22:40|23560.93|23560.93|23561.32|23561.32|23561.32|23561.32|23560.93|23560.93|0
1641460970000|2022-01-06 09:22:50|23561.43|23561.43|23561.58|23561.58|23561.62|23561.62|23561.02|23561.02|0
1641460980000|2022-01-06 09:23:00|23561.69|23561.69|23562.07|23562.07|23562.16|23562.16|23561.69|23561.69|0
1641460990000|2022-01-06 09:23:10|23562.13|23562.13|23562.51|23562.51|23562.51|23562.51|23561.81|23561.81|0
1641461000000|2022-01-06 09:23:20|23562.43|23562.43|23562.62|23562.62|23562.77|23562.77|23562.43|23562.43|0
1641461010000|2022-01-06 09:23:30|23562.68|23562.68|23562.54|23562.54|23562.79|23562.79|23562.45|23562.45|0
1641461020000|2022-01-06 09:23:40|23562.59|23562.59|23562.27|23562.27|23562.59|23562.59|23562.27|23562.27|0
1641461030000|2022-01-06 09:23:50|23562.38|23562.38|23562.24|23562.24|23562.57|23562.57|23562.24|23562.24|0
1641461040000|2022-01-06 09:24:00|23562.64|23562.64|23561.79|23561.79|23562.64|23562.64|23561.66|23561.66|0
1641461050000|2022-01-06 09:24:10|23561.84|23561.84|23561.18|23561.18|23562.05|23562.05|23561.18|23561.18|0
1641461060000|2022-01-06 09:24:20|23561.12|23561.12|23561.59|23561.59|23561.59|23561.59|23561.12|23561.12|0
1641461070000|2022-01-06 09:24:30|23561.66|23561.66|23561.49|23561.49|23561.81|23561.81|23561.45|23561.45|0
1641461080000|2022-01-06 09:24:40|23561.45|23561.45|23561.13|23561.13|23561.45|23561.45|23561.08|23561.08|0
1641461090000|2022-01-06 09:24:50|23561.18|23561.18|23561.22|23561.22|23561.22|23561.22|23560.7|23560.7|0
1641461100000|2022-01-06 09:25:00|23561.06|23561.06|23560.98|23560.98|23561.49|23561.49|23560.98|23560.98|0
1641461110000|2022-01-06 09:25:10|23561.01|23561.01|23561.32|23561.32|23561.32|23561.32|23560.94|23560.94|0
1641461120000|2022-01-06 09:25:20|23561.29|23561.29|23561.07|23561.07|23561.38|23561.38|23560.94|23560.94|0
1641461130000|2022-01-06 09:25:30|23560.93|23560.93|23561.07|23561.07|23561.13|23561.13|23560.74|23560.74|0
1641461140000|2022-01-06 09:25:40|23561.2|23561.2|23561.69|23561.69|23561.78|23561.78|23561.12|23561.12|0
1641461150000|2022-01-06 09:25:50|23561.66|23561.66|23561.95|23561.95|23562.04|23562.04|23561.66|23561.66|0
1641461160000|2022-01-06 09:26:00|23561.88|23561.88|23562.41|23562.41|23562.71|23562.71|23561.88|23561.88|0
1641461170000|2022-01-06 09:26:10|23562.54|23562.54|23562.68|23562.68|23562.68|23562.68|23562.32|23562.32|0
1641461180000|2022-01-06 09:26:20|23562.71|23562.71|23562.71|23562.71|23562.71|23562.71|23562.71|23562.71|0
1641461190000|2022-01-06 09:26:30|23562.6|23562.6|23562.47|23562.47|23562.68|23562.68|23562.47|23562.47|0
1641461200000|2022-01-06 09:26:40|23562.55|23562.55|23562.54|23562.54|23562.72|23562.72|23562.37|23562.37|0
1641461210000|2022-01-06 09:26:50|23562.63|23562.63|23562.02|23562.02|23562.63|23562.63|23562.02|23562.02|0
1641461220000|2022-01-06 09:27:00|23562.05|23562.05|23562.44|23562.44|23562.44|23562.44|23562.05|23562.05|0
1641461230000|2022-01-06 09:27:10|23562.72|23562.72|23562.91|23562.91|23562.94|23562.94|23562.72|23562.72|0
1641461240000|2022-01-06 09:27:20|23562.75|23562.75|23560.61|23560.61|23562.79|23562.79|23560.39|23560.39|0
1641461250000|2022-01-06 09:27:30|23560.54|23560.54|23560.37|23560.37|23560.69|23560.69|23560.37|23560.37|0
1641461260000|2022-01-06 09:27:40|23560.23|23560.23|23560.34|23560.34|23560.42|23560.42|23560.2|23560.2|0
1641461270000|2022-01-06 09:27:50|23560.49|23560.49|23560.64|23560.64|23560.64|23560.64|23560.27|23560.27|0
1641461280000|2022-01-06 09:28:00|23560.81|23560.81|23559.95|23559.95|23560.81|23560.81|23559.95|23559.95|0
1641461290000|2022-01-06 09:28:10|23559.99|23559.99|23559.9|23559.9|23560.05|23560.05|23559.9|23559.9|0
1641461300000|2022-01-06 09:28:20|23559.68|23559.68|23559.39|23559.39|23559.68|23559.68|23559.39|23559.39|0
1641461310000|2022-01-06 09:28:30|23559.28|23559.28|23559.42|23559.42|23559.42|23559.42|23559.05|23559.05|0
1641461320000|2022-01-06 09:28:40|23559.35|23559.35|23559.41|23559.41|23559.41|23559.41|23559.22|23559.22|0
1641461330000|2022-01-06 09:28:50|23559.37|23559.37|23558.75|23558.75|23559.37|23559.37|23558.75|23558.75|0
1641461340000|2022-01-06 09:29:00|23558.42|23558.42|23557.44|23557.44|23558.42|23558.42|23557.37|23557.37|0
1641461350000|2022-01-06 09:29:10|23557.52|23557.52|23558.68|23558.68|23558.68|23558.68|23557.52|23557.52|0
1641461360000|2022-01-06 09:29:20|23558.51|23558.51|23558.79|23558.79|23558.79|23558.79|23558.34|23558.34|0
1641461370000|2022-01-06 09:29:30|23558.88|23558.88|23558.85|23558.85|23558.95|23558.95|23558.81|23558.81|0
1641461380000|2022-01-06 09:29:40|23558.82|23558.82|23558.24|23558.24|23558.87|23558.87|23558.24|23558.24|0
1641461390000|2022-01-06 09:29:50|23558.73|23558.73|23558.61|23558.61|23559.2|23559.2|23558.6|23558.6|0
1641461400000|2022-01-06 09:30:00|23558.48|23558.48|23557.39|23557.39|23558.48|23558.48|23557.39|23557.39|0
1641461410000|2022-01-06 09:30:10|23557.36|23557.36|23556.55|23556.55|23557.36|23557.36|23556.48|23556.48|0
1641461420000|2022-01-06 09:30:20|23556.45|23556.45|23556.45|23556.45|23556.49|23556.49|23555.88|23555.88|0
1641461430000|2022-01-06 09:30:30|23556.4|23556.4|23556|23556|23556.4|23556.4|23556|23556|0
1641461440000|2022-01-06 09:30:40|23555.89|23555.89|23556.5|23556.5|23556.74|23556.74|23555.89|23555.89|0
1641461450000|2022-01-06 09:30:50|23556.61|23556.61|23556.33|23556.33|23556.61|23556.61|23555.9|23555.9|0
1641461460000|2022-01-06 09:31:00|23556.46|23556.46|23556.06|23556.06|23556.62|23556.62|23555.95|23555.95|0
1641461470000|2022-01-06 09:31:10|23556.01|23556.01|23556.29|23556.29|23556.29|23556.29|23556.01|23556.01|0
1641461480000|2022-01-06 09:31:20|23556.34|23556.34|23556.12|23556.12|23556.42|23556.42|23556.12|23556.12|0
1641461490000|2022-01-06 09:31:30|23556|23556|23553.82|23553.82|23556|23556|23553.82|23553.82|0
1641461500000|2022-01-06 09:31:40|23553.76|23553.76|23554.13|23554.13|23554.13|23554.13|23553.6|23553.6|0
1641461510000|2022-01-06 09:31:50|23554|23554|23554.03|23554.03|23554.3|23554.3|23553.94|23553.94|0
1641461520000|2022-01-06 09:32:00|23554.1|23554.1|23552.97|23552.97|23554.1|23554.1|23552.97|23552.97|0
1641461530000|2022-01-06 09:32:10|23552.9|23552.9|23553.35|23553.35|23553.35|23553.35|23552.47|23552.47|0
1641461540000|2022-01-06 09:32:20|23553.61|23553.61|23553.27|23553.27|23553.61|23553.61|23553.27|23553.27|0
1641461550000|2022-01-06 09:32:30|23553.31|23553.31|23552.74|23552.74|23553.31|23553.31|23552.68|23552.68|0
1641461560000|2022-01-06 09:32:40|23552.66|23552.66|23552.4|23552.4|23552.73|23552.73|23552.31|23552.31|0
1641461570000|2022-01-06 09:32:50|23552.44|23552.44|23551.53|23551.53|23552.44|23552.44|23551.53|23551.53|0
1641461580000|2022-01-06 09:33:00|23551.28|23551.28|23550.17|23550.17|23551.33|23551.33|23550.11|23550.11|0
1641461590000|2022-01-06 09:33:10|23550.07|23550.07|23549.89|23549.89|23550.25|23550.25|23549.78|23549.78|0
1641461600000|2022-01-06 09:33:20|23549.8|23549.8|23549.61|23549.61|23549.8|23549.8|23549.58|23549.58|0
1641461610000|2022-01-06 09:33:30|23549.5|23549.5|23548.85|23548.85|23549.5|23549.5|23548.85|23548.85|0
1641461620000|2022-01-06 09:33:40|23548.59|23548.59|23548.24|23548.24|23548.64|23548.64|23548.24|23548.24|0
1641461630000|2022-01-06 09:33:50|23548.18|23548.18|23548|23548|23548.35|23548.35|23548|23548|0
1641461640000|2022-01-06 09:34:00|23547.96|23547.96|23546.7|23546.7|23547.96|23547.96|23546.7|23546.7|0
1641461650000|2022-01-06 09:34:10|23546.55|23546.55|23545.05|23545.05|23546.55|23546.55|23545.05|23545.05|0
1641461660000|2022-01-06 09:34:20|23544.89|23544.89|23544.15|23544.15|23544.89|23544.89|23543.98|23543.98|0
1641461670000|2022-01-06 09:34:30|23544.1|23544.1|23542.38|23542.38|23544.25|23544.25|23542.26|23542.26|0
1641461680000|2022-01-06 09:34:40|23542.32|23542.32|23542.28|23542.28|23542.63|23542.63|23542.16|23542.16|0
1641461690000|2022-01-06 09:34:50|23542.33|23542.33|23541.71|23541.71|23542.38|23542.38|23541.71|23541.71|0
1641461700000|2022-01-06 09:35:00|23541.63|23541.63|23539.59|23539.59|23541.95|23541.95|23539.59|23539.59|0
1641461710000|2022-01-06 09:35:10|23539.54|23539.54|23537.32|23537.32|23539.6|23539.6|23537.32|23537.32|0
1641461720000|2022-01-06 09:35:20|23537.29|23537.29|23536.26|23536.26|23537.29|23537.29|23536.26|23536.26|0
1641461730000|2022-01-06 09:35:30|23536.17|23536.17|23536.09|23536.09|23536.21|23536.21|23535.52|23535.52|0
1641461740000|2022-01-06 09:35:40|23536.03|23536.03|23535.12|23535.12|23536.36|23536.36|23535.12|23535.12|0
1641461750000|2022-01-06 09:35:50|23535.03|23535.03|23534.45|23534.45|23535.03|23535.03|23534.33|23534.33|0
1641461760000|2022-01-06 09:36:00|23534.54|23534.54|23533.03|23533.03|23534.64|23534.64|23533.03|23533.03|0
1641461770000|2022-01-06 09:36:10|23532.69|23532.69|23531.37|23531.37|23532.69|23532.69|23531.37|23531.37|0
1641461780000|2022-01-06 09:36:20|23531.3|23531.3|23531.65|23531.65|23531.7|23531.7|23531.19|23531.19|0
1641461790000|2022-01-06 09:36:30|23531.7|23531.7|23531.79|23531.79|23532.1|23532.1|23531.7|23531.7|0
1641461800000|2022-01-06 09:36:40|23531.85|23531.85|23531.96|23531.96|23532.02|23532.02|23531.74|23531.74|0
1641461810000|2022-01-06 09:36:50|23532.1|23532.1|23531.76|23531.76|23532.1|23532.1|23531.76|23531.76|0
1641461820000|2022-01-06 09:37:00|23531.68|23531.68|23530.44|23530.44|23531.68|23531.68|23530.44|23530.44|0
1641461830000|2022-01-06 09:37:10|23530.32|23530.32|23528.58|23528.58|23530.36|23530.36|23528.58|23528.58|0
1641461840000|2022-01-06 09:37:20|23528.53|23528.53|23528.62|23528.62|23528.62|23528.62|23528.53|23528.53|0
1641461850000|2022-01-06 09:37:30|23528.5|23528.5|23528.37|23528.37|23528.94|23528.94|23528.37|23528.37|0
1641461860000|2022-01-06 09:37:40|23528.27|23528.27|23528.76|23528.76|23528.85|23528.85|23528.09|23528.09|0
1641461870000|2022-01-06 09:37:50|23528.71|23528.71|23529.51|23529.51|23529.51|23529.51|23528.63|23528.63|0
1641461880000|2022-01-06 09:38:00|23529.42|23529.42|23529.68|23529.68|23529.68|23529.68|23529.42|23529.42|0
1641461890000|2022-01-06 09:38:10|23529.62|23529.62|23529.16|23529.16|23529.62|23529.62|23529.14|23529.14|0
1641461900000|2022-01-06 09:38:20|23529.49|23529.49|23529.42|23529.42|23529.54|23529.54|23529.4|23529.4|0
1641461910000|2022-01-06 09:38:30|23529.24|23529.24|23530.05|23530.05|23530.1|23530.1|23529.24|23529.24|0
1641461920000|2022-01-06 09:38:40|23530.13|23530.13|23530.23|23530.23|23530.32|23530.32|23530.13|23530.13|0
1641461930000|2022-01-06 09:38:50|23530.34|23530.34|23530.36|23530.36|23530.36|23530.36|23530.13|23530.13|0
1641461940000|2022-01-06 09:39:00|23530.62|23530.62|23530.4|23530.4|23530.76|23530.76|23530.4|23530.4|0
1641461950000|2022-01-06 09:39:10|23530.35|23530.35|23530.69|23530.69|23530.83|23530.83|23530.28|23530.28|0
1641461960000|2022-01-06 09:39:20|23530.76|23530.76|23530.55|23530.55|23530.77|23530.77|23530.44|23530.44|0
1641461970000|2022-01-06 09:39:30|23530.62|23530.62|23531.15|23531.15|23531.2|23531.2|23530.62|23530.62|0
1641461980000|2022-01-06 09:39:40|23531.36|23531.36|23531.45|23531.45|23531.45|23531.45|23531.36|23531.36|0
1641461990000|2022-01-06 09:39:50|23531.66|23531.66|23531.44|23531.44|23531.66|23531.66|23531.43|23531.43|0
1641462000000|2022-01-06 09:40:00|23531.58|23531.58|23531.52|23531.52|23531.58|23531.58|23531.52|23531.52|0
1641462010000|2022-01-06 09:40:10|23531.66|23531.66|23531.85|23531.85|23531.85|23531.85|23531.58|23531.58|0
1641462020000|2022-01-06 09:40:20|23531.78|23531.78|23531.4|23531.4|23531.78|23531.78|23531.33|23531.33|0
1641462030000|2022-01-06 09:40:30|23531.53|23531.53|23531.37|23531.37|23531.77|23531.77|23531.37|23531.37|0
1641462040000|2022-01-06 09:40:40|23531.41|23531.41|23531.03|23531.03|23531.45|23531.45|23530.99|23530.99|0
1641462050000|2022-01-06 09:40:50|23531.13|23531.13|23530.79|23530.79|23531.35|23531.35|23530.79|23530.79|0
1641462060000|2022-01-06 09:41:00|23530.65|23530.65|23531.06|23531.06|23531.17|23531.17|23530.65|23530.65|0
1641462070000|2022-01-06 09:41:10|23531.1|23531.1|23530.6|23530.6|23531.3|23531.3|23530.6|23530.6|0
1641462080000|2022-01-06 09:41:20|23530.71|23530.71|23530.83|23530.83|23530.88|23530.88|23530.71|23530.71|0
1641462090000|2022-01-06 09:41:30|23530.69|23530.69|23529.49|23529.49|23530.69|23530.69|23529.49|23529.49|0
1641462100000|2022-01-06 09:41:40|23529.55|23529.55|23529.7|23529.7|23529.7|23529.7|23529.55|23529.55|0
1641462110000|2022-01-06 09:41:50|23529.75|23529.75|23529.56|23529.56|23529.92|23529.92|23529.51|23529.51|0
1641462120000|2022-01-06 09:42:00|23529.38|23529.38|23528.63|23528.63|23529.38|23529.38|23528.57|23528.57|0
1641462130000|2022-01-06 09:42:10|23528.67|23528.67|23528.57|23528.57|23528.78|23528.78|23528.46|23528.46|0
1641462140000|2022-01-06 09:42:20|23528.46|23528.46|23529|23529|23529|23529|23528.46|23528.46|0
1641462150000|2022-01-06 09:42:30|23528.96|23528.96|23529.5|23529.5|23529.58|23529.58|23528.96|23528.96|0
1641462160000|2022-01-06 09:42:40|23529.39|23529.39|23529.31|23529.31|23529.39|23529.39|23529.31|23529.31|0
1641462170000|2022-01-06 09:42:50|23529.2|23529.2|23528.99|23528.99|23529.2|23529.2|23528.91|23528.91|0
1641462180000|2022-01-06 09:43:00|23528.88|23528.88|23528.28|23528.28|23528.88|23528.88|23528.02|23528.02|0
1641462190000|2022-01-06 09:43:10|23528.19|23528.19|23527.91|23527.91|23528.32|23528.32|23527.91|23527.91|0
1641462200000|2022-01-06 09:43:20|23527.7|23527.7|23527.84|23527.84|23527.98|23527.98|23527.7|23527.7|0
1641462210000|2022-01-06 09:43:30|23527.98|23527.98|23528.16|23528.16|23528.16|23528.16|23527.87|23527.87|0
1641462220000|2022-01-06 09:43:40|23527.95|23527.95|23526.53|23526.53|23527.95|23527.95|23526.43|23526.43|0
1641462230000|2022-01-06 09:43:50|23526.45|23526.45|23524.78|23524.78|23526.45|23526.45|23524.78|23524.78|0
1641462240000|2022-01-06 09:44:00|23524.88|23524.88|23526.01|23526.01|23526.34|23526.34|23524.88|23524.88|0
1641462250000|2022-01-06 09:44:10|23525.92|23525.92|23525.85|23525.85|23526.14|23526.14|23525.85|23525.85|0
1641462260000|2022-01-06 09:44:20|23525.47|23525.47|23524.72|23524.72|23525.47|23525.47|23524.57|23524.57|0
1641462270000|2022-01-06 09:44:30|23524.69|23524.69|23524.19|23524.19|23524.73|23524.73|23524.19|23524.19|0
1641462280000|2022-01-06 09:44:40|23524.2|23524.2|23524.07|23524.07|23524.2|23524.2|23523.83|23523.83|0
1641462290000|2022-01-06 09:44:50|23524.33|23524.33|23524.27|23524.27|23524.48|23524.48|23524.27|23524.27|0
1641462300000|2022-01-06 09:45:00|23524.21|23524.21|23524.02|23524.02|23524.27|23524.27|23523.95|23523.95|0
1641462310000|2022-01-06 09:45:10|23523.76|23523.76|23523.63|23523.63|23523.77|23523.77|23523.63|23523.63|0
1641462320000|2022-01-06 09:45:20|23523.7|23523.7|23523.78|23523.78|23523.78|23523.78|23523.6|23523.6|0
1641462330000|2022-01-06 09:45:30|23523.75|23523.75|23523.62|23523.62|23523.75|23523.75|23523.62|23523.62|0
1641462340000|2022-01-06 09:45:40|23523.38|23523.38|23523.8|23523.8|23523.8|23523.8|23523.38|23523.38|0
1641462350000|2022-01-06 09:45:50|23523.92|23523.92|23523.78|23523.78|23523.92|23523.92|23523.78|23523.78|0
1641462360000|2022-01-06 09:46:00|23523.89|23523.89|23523.58|23523.58|23523.94|23523.94|23523.58|23523.58|0
1641462370000|2022-01-06 09:46:10|23523.46|23523.46|23523.51|23523.51|23523.51|23523.51|23523.46|23523.46|0
1641462380000|2022-01-06 09:46:20|23523.63|23523.63|23523.98|23523.98|23524.03|23524.03|23523.63|23523.63|0
1641462390000|2022-01-06 09:46:30|23523.67|23523.67|23523.67|23523.67|23523.67|23523.67|23523.49|23523.49|0
1641462400000|2022-01-06 09:46:40|23523.59|23523.59|23523.4|23523.4|23523.59|23523.59|23523.34|23523.34|0
1641462410000|2022-01-06 09:46:50|23523.3|23523.3|23523.12|23523.12|23523.63|23523.63|23522.82|23522.82|0
1641462420000|2022-01-06 09:47:00|23523.1|23523.1|23523.87|23523.87|23523.87|23523.87|23523.1|23523.1|0
1641462430000|2022-01-06 09:47:10|23524.17|23524.17|23524.02|23524.02|23524.17|23524.17|23523.91|23523.91|0
1641462440000|2022-01-06 09:47:20|23523.93|23523.93|23524.33|23524.33|23524.33|23524.33|23523.8|23523.8|0
1641462450000|2022-01-06 09:47:30|23524.24|23524.24|23524.6|23524.6|23524.6|23524.6|23524.24|23524.24|0
1641462460000|2022-01-06 09:47:40|23524.71|23524.71|23524.65|23524.65|23524.95|23524.95|23524.55|23524.55|0
1641462470000|2022-01-06 09:47:50|23524.68|23524.68|23524.76|23524.76|23524.76|23524.76|23524.68|23524.68|0
1641462480000|2022-01-06 09:48:00|23524.71|23524.71|23523.89|23523.89|23524.93|23524.93|23523.89|23523.89|0
1641462490000|2022-01-06 09:48:10|23524.04|23524.04|23523.56|23523.56|23524.04|23524.04|23523.56|23523.56|0
1641462500000|2022-01-06 09:48:20|23523.62|23523.62|23524.35|23524.35|23524.35|23524.35|23523.62|23523.62|0
1641462510000|2022-01-06 09:48:30|23524.26|23524.26|23524.41|23524.41|23524.41|23524.41|23524.26|23524.26|0
1641462520000|2022-01-06 09:48:40|23525.05|23525.05|23524.88|23524.88|23525.28|23525.28|23524.88|23524.88|0
1641462530000|2022-01-06 09:48:50|23524.98|23524.98|23525.1|23525.1|23525.18|23525.18|23524.89|23524.89|0
1641462540000|2022-01-06 09:49:00|23525.05|23525.05|23525.71|23525.71|23525.74|23525.74|23524.91|23524.91|0
1641462550000|2022-01-06 09:49:10|23526|23526|23524.71|23524.71|23526.05|23526.05|23524.71|23524.71|0
1641462560000|2022-01-06 09:49:20|23524.87|23524.87|23525.09|23525.09|23525.09|23525.09|23524.87|23524.87|0
1641462570000|2022-01-06 09:49:30|23525.25|23525.25|23524.95|23524.95|23525.41|23525.41|23524.95|23524.95|0
1641462580000|2022-01-06 09:49:40|23525.09|23525.09|23525.01|23525.01|23525.14|23525.14|23524.9|23524.9|0
1641462590000|2022-01-06 09:49:50|23525|23525|23525.03|23525.03|23525.03|23525.03|23525|23525|0
1641462600000|2022-01-06 09:50:00|23525.21|23525.21|23525.11|23525.11|23525.21|23525.21|23524.92|23524.92|0
1641462610000|2022-01-06 09:50:10|23525.19|23525.19|23524.79|23524.79|23525.19|23525.19|23524.74|23524.74|0
1641462620000|2022-01-06 09:50:20|23524.59|23524.59|23524.33|23524.33|23524.59|23524.59|23524.25|23524.25|0
1641462630000|2022-01-06 09:50:30|23524.43|23524.43|23524.57|23524.57|23524.59|23524.59|23524.28|23524.28|0
1641462640000|2022-01-06 09:50:40|23524.45|23524.45|23524.78|23524.78|23524.78|23524.78|23524.44|23524.44|0
1641462650000|2022-01-06 09:50:50|23524.73|23524.73|23524.83|23524.83|23524.83|23524.83|23524.73|23524.73|0
1641462660000|2022-01-06 09:51:00|23524.5|23524.5|23523.98|23523.98|23524.5|23524.5|23523.98|23523.98|0
1641462670000|2022-01-06 09:51:10|23523.9|23523.9|23523.79|23523.79|23523.9|23523.9|23523.66|23523.66|0
1641462680000|2022-01-06 09:51:20|23523.67|23523.67|23523.72|23523.72|23523.82|23523.82|23523.67|23523.67|0
1641462690000|2022-01-06 09:51:30|23523.61|23523.61|23524.09|23524.09|23524.14|23524.14|23523.5|23523.5|0
1641462700000|2022-01-06 09:51:40|23524.14|23524.14|23524.34|23524.34|23524.51|23524.51|23524.14|23524.14|0
1641462710000|2022-01-06 09:51:50|23524.72|23524.72|23524.94|23524.94|23525.04|23525.04|23524.72|23524.72|0
1641462720000|2022-01-06 09:52:00|23525.04|23525.04|23524.95|23524.95|23525.04|23525.04|23524.85|23524.85|0
1641462730000|2022-01-06 09:52:10|23525.14|23525.14|23525.27|23525.27|23525.27|23525.27|23525.14|23525.14|0
1641462740000|2022-01-06 09:52:20|23525.36|23525.36|23525.11|23525.11|23525.36|23525.36|23525|23525|0
1641462750000|2022-01-06 09:52:30|23525|23525|23524.83|23524.83|23525|23525|23524.83|23524.83|0
1641462760000|2022-01-06 09:52:40|23524.76|23524.76|23524.59|23524.59|23524.76|23524.76|23524.59|23524.59|0
1641462770000|2022-01-06 09:52:50|23524.45|23524.45|23524.59|23524.59|23524.73|23524.73|23524.45|23524.45|0
1641462780000|2022-01-06 09:53:00|23524.61|23524.61|23524.17|23524.17|23524.61|23524.61|23524.17|23524.17|0
1641462790000|2022-01-06 09:53:10|23524.18|23524.18|23525.68|23525.68|23525.68|23525.68|23523.53|23523.53|0
1641462800000|2022-01-06 09:53:20|23525.81|23525.81|23526.27|23526.27|23526.47|23526.47|23525.75|23525.75|0
1641462810000|2022-01-06 09:53:30|23526.18|23526.18|23526.59|23526.59|23526.72|23526.72|23526.18|23526.18|0
1641462820000|2022-01-06 09:53:40|23526.17|23526.17|23525.6|23525.6|23526.17|23526.17|23525.6|23525.6|0
1641462830000|2022-01-06 09:53:50|23525.69|23525.69|23525.49|23525.49|23525.69|23525.69|23525.06|23525.06|0
1641462840000|2022-01-06 09:54:00|23525.42|23525.42|23525.17|23525.17|23525.42|23525.42|23525.17|23525.17|0
1641462850000|2022-01-06 09:54:10|23525.32|23525.32|23525.33|23525.33|23525.33|23525.33|23525.22|23525.22|0
1641462860000|2022-01-06 09:54:20|23525.24|23525.24|23524.87|23524.87|23525.24|23525.24|23524.85|23524.85|0
1641462870000|2022-01-06 09:54:30|23524.79|23524.79|23524.76|23524.76|23524.79|23524.79|23524.55|23524.55|0
1641462880000|2022-01-06 09:54:40|23524.91|23524.91|23524.7|23524.7|23524.91|23524.91|23524.7|23524.7|0
1641462890000|2022-01-06 09:54:50|23524.6|23524.6|23524.26|23524.26|23524.6|23524.6|23523.92|23523.92|0
1641462900000|2022-01-06 09:55:00|23524.32|23524.32|23523.93|23523.93|23524.32|23524.32|23523.85|23523.85|0
1641462910000|2022-01-06 09:55:10|23523.89|23523.89|23523.51|23523.51|23524|23524|23523.51|23523.51|0
1641462920000|2022-01-06 09:55:20|23523.25|23523.25|23523.55|23523.55|23523.59|23523.59|23522.94|23522.94|0
1641462930000|2022-01-06 09:55:30|23523.53|23523.53|23523.74|23523.74|23523.74|23523.74|23523.47|23523.47|0
1641462940000|2022-01-06 09:55:40|23523.94|23523.94|23523.83|23523.83|23523.94|23523.94|23523.69|23523.69|0
1641462950000|2022-01-06 09:55:50|23523.69|23523.69|23523.63|23523.63|23523.99|23523.99|23523.41|23523.41|0
1641462960000|2022-01-06 09:56:00|23523.6|23523.6|23522.82|23522.82|23523.6|23523.6|23522.79|23522.79|0
1641462970000|2022-01-06 09:56:10|23522.77|23522.77|23522.54|23522.54|23522.81|23522.81|23522.37|23522.37|0
1641462980000|2022-01-06 09:56:20|23522.67|23522.67|23522.13|23522.13|23522.77|23522.77|23521.92|23521.92|0
1641462990000|2022-01-06 09:56:30|23522.06|23522.06|23521.99|23521.99|23522.06|23522.06|23521.93|23521.93|0
1641463000000|2022-01-06 09:56:40|23522.02|23522.02|23521.53|23521.53|23522.26|23522.26|23521.53|23521.53|0
1641463010000|2022-01-06 09:56:50|23521.44|23521.44|23521.6|23521.6|23521.6|23521.6|23521.42|23521.42|0
1641463020000|2022-01-06 09:57:00|23521.55|23521.55|23522.14|23522.14|23522.28|23522.28|23521.55|23521.55|0
1641463030000|2022-01-06 09:57:10|23522.12|23522.12|23522.97|23522.97|23522.97|23522.97|23522.12|23522.12|0
1641463040000|2022-01-06 09:57:20|23523.39|23523.39|23523.41|23523.41|23523.62|23523.62|23523.39|23523.39|0
1641463050000|2022-01-06 09:57:30|23523.47|23523.47|23523.54|23523.54|23523.72|23523.72|23523.47|23523.47|0
1641463060000|2022-01-06 09:57:40|23523.57|23523.57|23523.22|23523.22|23523.65|23523.65|23523.18|23523.18|0
1641463070000|2022-01-06 09:57:50|23523.29|23523.29|23523.2|23523.2|23523.37|23523.37|23523.2|23523.2|0
1641463080000|2022-01-06 09:58:00|23523.15|23523.15|23523.21|23523.21|23523.25|23523.25|23523.15|23523.15|0
1641463090000|2022-01-06 09:58:10|23523.27|23523.27|23523.27|23523.27|23523.27|23523.27|23523.27|23523.27|0
1641463100000|2022-01-06 09:58:20|23523.2|23523.2|23523.43|23523.43|23523.56|23523.56|23523.2|23523.2|0
1641463110000|2022-01-06 09:58:30|23523.4|23523.4|23523.59|23523.59|23523.59|23523.59|23523.4|23523.4|0
1641463120000|2022-01-06 09:58:40|23523.7|23523.7|23522.88|23522.88|23523.8|23523.8|23522.88|23522.88|0
1641463130000|2022-01-06 09:58:50|23522.73|23522.73|23523.42|23523.42|23523.42|23523.42|23522.67|23522.67|0
1641463140000|2022-01-06 09:59:00|23523.5|23523.5|23523.5|23523.5|23523.5|23523.5|23523.47|23523.47|0
1641463150000|2022-01-06 09:59:10|23523.44|23523.44|23523.3|23523.3|23523.52|23523.52|23523.04|23523.04|0
1641463160000|2022-01-06 09:59:20|23523.4|23523.4|23523.51|23523.51|23523.56|23523.56|23523.28|23523.28|0
1641463170000|2022-01-06 09:59:30|23523.56|23523.56|23524.38|23524.38|23524.38|23524.38|23523.56|23523.56|0
1641463180000|2022-01-06 09:59:40|23524.27|23524.27|23524.12|23524.12|23524.27|23524.27|23524.08|23524.08|0
1641463190000|2022-01-06 09:59:50|23524.19|23524.19|23524.69|23524.69|23524.69|23524.69|23524.19|23524.19|0
1641463200000|2022-01-06 10:00:00|23524.24|23524.24|23523.51|23523.51|23524.32|23524.32|23523.49|23523.49|0
1641463210000|2022-01-06 10:00:10|23523.45|23523.45|23524.4|23524.4|23524.57|23524.57|23523.45|23523.45|0
1641463220000|2022-01-06 10:00:20|23524.54|23524.54|23525.07|23525.07|23525.26|23525.26|23524.51|23524.51|0
1641463230000|2022-01-06 10:00:30|23524.62|23524.62|23525.33|23525.33|23525.36|23525.36|23524.62|23524.62|0
1641463240000|2022-01-06 10:00:40|23525.37|23525.37|23526.24|23526.24|23526.24|23526.24|23525.35|23525.35|0
1641463250000|2022-01-06 10:00:50|23526.21|23526.21|23526.74|23526.74|23526.74|23526.74|23526.21|23526.21|0
1641463260000|2022-01-06 10:01:00|23526.68|23526.68|23527.09|23527.09|23527.15|23527.15|23526.68|23526.68|0
1641463270000|2022-01-06 10:01:10|23526.88|23526.88|23526.24|23526.24|23527|23527|23526.24|23526.24|0
1641463280000|2022-01-06 10:01:20|23526.16|23526.16|23526.58|23526.58|23526.67|23526.67|23526.11|23526.11|0
1641463290000|2022-01-06 10:01:30|23526.44|23526.44|23526.47|23526.47|23526.47|23526.47|23526.37|23526.37|0
1641463300000|2022-01-06 10:01:40|23526.56|23526.56|23526.39|23526.39|23526.56|23526.56|23526.3|23526.3|0
1641463310000|2022-01-06 10:01:50|23526.43|23526.43|23526.6|23526.6|23526.75|23526.75|23526.36|23526.36|0
1641463320000|2022-01-06 10:02:00|23526.43|23526.43|23526.23|23526.23|23526.43|23526.43|23526.17|23526.17|0
1641463330000|2022-01-06 10:02:10|23526.37|23526.37|23526.39|23526.39|23526.56|23526.56|23526.17|23526.17|0
1641463340000|2022-01-06 10:02:20|23526.65|23526.65|23526.65|23526.65|23526.65|23526.65|23526.62|23526.62|0
1641463350000|2022-01-06 10:02:30|23526.72|23526.72|23525.86|23525.86|23526.72|23526.72|23525.83|23525.83|0
1641463360000|2022-01-06 10:02:40|23525.83|23525.83|23525.89|23525.89|23525.95|23525.95|23525.76|23525.76|0
1641463370000|2022-01-06 10:02:50|23526.03|23526.03|23526.17|23526.17|23526.17|23526.17|23525.99|23525.99|0
1641463380000|2022-01-06 10:03:00|23526.24|23526.24|23525.75|23525.75|23526.24|23526.24|23525.63|23525.63|0
1641463390000|2022-01-06 10:03:10|23525.71|23525.71|23525.11|23525.11|23525.71|23525.71|23525.11|23525.11|0
1641463400000|2022-01-06 10:03:20|23525.3|23525.3|23525.69|23525.69|23525.99|23525.99|23525.3|23525.3|0
1641463410000|2022-01-06 10:03:30|23525.74|23525.74|23525.74|23525.74|23525.74|23525.74|23525.62|23525.62|0
1641463420000|2022-01-06 10:03:40|23525.51|23525.51|23525.1|23525.1|23525.8|23525.8|23525.1|23525.1|0
1641463430000|2022-01-06 10:03:50|23525.32|23525.32|23525.06|23525.06|23525.32|23525.32|23525.04|23525.04|0
1641463440000|2022-01-06 10:04:00|23525.26|23525.26|23525.16|23525.16|23525.49|23525.49|23525.16|23525.16|0
1641463450000|2022-01-06 10:04:10|23525.08|23525.08|23525.04|23525.04|23525.14|23525.14|23524.65|23524.65|0
1641463460000|2022-01-06 10:04:20|23524.88|23524.88|23524.49|23524.49|23524.88|23524.88|23524.49|23524.49|0
1641463470000|2022-01-06 10:04:30|23524.44|23524.44|23523.93|23523.93|23524.53|23524.53|23523.77|23523.77|0
1641463480000|2022-01-06 10:04:40|23523.51|23523.51|23523.38|23523.38|23523.8|23523.8|23523.28|23523.28|0
1641463490000|2022-01-06 10:04:50|23523.44|23523.44|23523.37|23523.37|23523.44|23523.44|23523.37|23523.37|0
1641463500000|2022-01-06 10:05:00|23523.3|23523.3|23522.8|23522.8|23523.3|23523.3|23522.8|23522.8|0
1641463510000|2022-01-06 10:05:10|23522.74|23522.74|23522.88|23522.88|23522.88|23522.88|23522.71|23522.71|0
1641463520000|2022-01-06 10:05:20|23522.84|23522.84|23522.83|23522.83|23523.1|23523.1|23522.83|23522.83|0
1641463530000|2022-01-06 10:05:30|23522.71|23522.71|23523.25|23523.25|23523.62|23523.62|23522.71|23522.71|0
1641463540000|2022-01-06 10:05:40|23523.18|23523.18|23523.86|23523.86|23523.86|23523.86|23522.97|23522.97|0
1641463550000|2022-01-06 10:05:50|23523.96|23523.96|23524.66|23524.66|23524.73|23524.73|23523.96|23523.96|0
1641463560000|2022-01-06 10:06:00|23524.78|23524.78|23524.97|23524.97|23525.01|23525.01|23524.46|23524.46|0
1641463570000|2022-01-06 10:06:10|23525.01|23525.01|23525.58|23525.58|23525.58|23525.58|23525.01|23525.01|0
1641463580000|2022-01-06 10:06:20|23525.55|23525.55|23525.31|23525.31|23525.55|23525.55|23524.98|23524.98|0
1641463590000|2022-01-06 10:06:30|23525.38|23525.38|23525.48|23525.48|23525.66|23525.66|23525.38|23525.38|0
1641463600000|2022-01-06 10:06:40|23525.4|23525.4|23525.86|23525.86|23525.93|23525.93|23525.28|23525.28|0
1641463610000|2022-01-06 10:06:50|23525.93|23525.93|23526.48|23526.48|23526.48|23526.48|23525.8|23525.8|0
1641463620000|2022-01-06 10:07:00|23526.44|23526.44|23526.39|23526.39|23526.53|23526.53|23526.38|23526.38|0
1641463630000|2022-01-06 10:07:10|23526.55|23526.55|23526.98|23526.98|23526.98|23526.98|23526.55|23526.55|0
1641463640000|2022-01-06 10:07:20|23526.91|23526.91|23527.1|23527.1|23527.1|23527.1|23526.91|23526.91|0
1641463650000|2022-01-06 10:07:30|23527.17|23527.17|23527.62|23527.62|23527.62|23527.62|23527.17|23527.17|0
1641463660000|2022-01-06 10:07:40|23527.67|23527.67|23527.09|23527.09|23527.67|23527.67|23527.03|23527.03|0
1641463670000|2022-01-06 10:07:50|23527.04|23527.04|23526.65|23526.65|23527.04|23527.04|23526.65|23526.65|0
1641463680000|2022-01-06 10:08:00|23526.75|23526.75|23526.93|23526.93|23527.18|23527.18|23526.63|23526.63|0
1641463690000|2022-01-06 10:08:10|23527.12|23527.12|23527.3|23527.3|23527.33|23527.33|23527.12|23527.12|0
1641463700000|2022-01-06 10:08:20|23527.38|23527.38|23526.82|23526.82|23527.42|23527.42|23526.82|23526.82|0
1641463710000|2022-01-06 10:08:30|23526.77|23526.77|23526.83|23526.83|23526.84|23526.84|23526.7|23526.7|0
1641463720000|2022-01-06 10:08:40|23526.73|23526.73|23527.62|23527.62|23527.62|23527.62|23526.73|23526.73|0
1641463730000|2022-01-06 10:08:50|23527.7|23527.7|23528|23528|23528.18|23528.18|23527.7|23527.7|0
1641463740000|2022-01-06 10:09:00|23527.87|23527.87|23528.27|23528.27|23528.34|23528.34|23527.84|23527.84|0
1641463750000|2022-01-06 10:09:10|23528.28|23528.28|23528.87|23528.87|23528.87|23528.87|23528.28|23528.28|0
1641463760000|2022-01-06 10:09:20|23529.05|23529.05|23529.7|23529.7|23529.7|23529.7|23528.94|23528.94|0
1641463770000|2022-01-06 10:09:30|23530.1|23530.1|23530.8|23530.8|23530.8|23530.8|23530.1|23530.1|0
1641463780000|2022-01-06 10:09:40|23530.68|23530.68|23531|23531|23531|23531|23530.68|23530.68|0
1641463790000|2022-01-06 10:09:50|23530.97|23530.97|23531.15|23531.15|23531.15|23531.15|23530.97|23530.97|0
1641463800000|2022-01-06 10:10:00|23531.05|23531.05|23530.98|23530.98|23531.38|23531.38|23530.87|23530.87|0
1641463810000|2022-01-06 10:10:10|23531.21|23531.21|23532.01|23532.01|23532.05|23532.05|23531.21|23531.21|0
1641463820000|2022-01-06 10:10:20|23531.67|23531.67|23531.96|23531.96|23531.96|23531.96|23531.52|23531.52|0
1641463830000|2022-01-06 10:10:30|23531.9|23531.9|23531.71|23531.71|23532.08|23532.08|23531.71|23531.71|0
1641463840000|2022-01-06 10:10:40|23531.68|23531.68|23531.02|23531.02|23531.68|23531.68|23530.8|23530.8|0
1641463850000|2022-01-06 10:10:50|23531.23|23531.23|23531.28|23531.28|23531.43|23531.43|23531.08|23531.08|0
1641463860000|2022-01-06 10:11:00|23531.2|23531.2|23530.14|23530.14|23531.27|23531.27|23530.07|23530.07|0
1641463870000|2022-01-06 10:11:10|23530.19|23530.19|23530.15|23530.15|23530.58|23530.58|23530.15|23530.15|0
1641463880000|2022-01-06 10:11:20|23529.77|23529.77|23530.28|23530.28|23530.28|23530.28|23529.66|23529.66|0
1641463890000|2022-01-06 10:11:30|23530.49|23530.49|23530.38|23530.38|23530.49|23530.49|23530.27|23530.27|0
1641463900000|2022-01-06 10:11:40|23530.42|23530.42|23531.86|23531.86|23531.86|23531.86|23530.42|23530.42|0
1641463910000|2022-01-06 10:11:50|23531.93|23531.93|23532.52|23532.52|23532.55|23532.55|23531.93|23531.93|0
1641463920000|2022-01-06 10:12:00|23532.58|23532.58|23532.86|23532.86|23532.95|23532.95|23532.58|23532.58|0
1641463930000|2022-01-06 10:12:10|23533.03|23533.03|23533.33|23533.33|23533.33|23533.33|23532.82|23532.82|0
1641463940000|2022-01-06 10:12:20|23533.39|23533.39|23533.89|23533.89|23533.89|23533.89|23533.27|23533.27|0
1641463950000|2022-01-06 10:12:30|23533.73|23533.73|23533.9|23533.9|23533.9|23533.9|23533.64|23533.64|0
1641463960000|2022-01-06 10:12:40|23533.99|23533.99|23533.99|23533.99|23533.99|23533.99|23533.99|23533.99|0
1641463970000|2022-01-06 10:12:50|23533.91|23533.91|23534.21|23534.21|23534.31|23534.31|23533.91|23533.91|0
1641463980000|2022-01-06 10:13:00|23534.28|23534.28|23534.11|23534.11|23534.48|23534.48|23534.11|23534.11|0
1641463990000|2022-01-06 10:13:10|23534.22|23534.22|23534.59|23534.59|23534.68|23534.68|23534.22|23534.22|0
1641464000000|2022-01-06 10:13:20|23534.64|23534.64|23535.07|23535.07|23535.07|23535.07|23534.64|23534.64|0
1641464010000|2022-01-06 10:13:30|23534.93|23534.93|23535.37|23535.37|23535.4|23535.4|23534.93|23534.93|0
1641464020000|2022-01-06 10:13:40|23535.43|23535.43|23535.42|23535.42|23535.63|23535.63|23535.42|23535.42|0
1641464030000|2022-01-06 10:13:50|23535.5|23535.5|23535.95|23535.95|23536.05|23536.05|23535.5|23535.5|0
1641464040000|2022-01-06 10:14:00|23535.89|23535.89|23534.92|23534.92|23536.06|23536.06|23534.82|23534.82|0
1641464050000|2022-01-06 10:14:10|23534.87|23534.87|23534.72|23534.72|23535.02|23535.02|23534.72|23534.72|0
1641464060000|2022-01-06 10:14:20|23534.65|23534.65|23535.15|23535.15|23535.15|23535.15|23534.58|23534.58|0
1641464070000|2022-01-06 10:14:30|23535.09|23535.09|23535.33|23535.33|23535.33|23535.33|23535.04|23535.04|0
1641464080000|2022-01-06 10:14:40|23535.41|23535.41|23535.46|23535.46|23535.67|23535.67|23535.14|23535.14|0
1641464090000|2022-01-06 10:14:50|23535.44|23535.44|23535.19|23535.19|23535.44|23535.44|23535.06|23535.06|0
1641464100000|2022-01-06 10:15:00|23535.29|23535.29|23536.64|23536.64|23536.64|23536.64|23535.13|23535.13|0
1641464110000|2022-01-06 10:15:10|23536.69|23536.69|23537.09|23537.09|23537.09|23537.09|23536.64|23536.64|0
1641464120000|2022-01-06 10:15:20|23537.13|23537.13|23538.03|23538.03|23538.03|23538.03|23537.13|23537.13|0
1641464130000|2022-01-06 10:15:30|23537.52|23537.52|23538.26|23538.26|23538.26|23538.26|23537.52|23537.52|0
1641464140000|2022-01-06 10:15:40|23538.49|23538.49|23538.78|23538.78|23538.78|23538.78|23538.39|23538.39|0
1641464150000|2022-01-06 10:15:50|23538.86|23538.86|23539.08|23539.08|23539.56|23539.56|23538.86|23538.86|0
1641464160000|2022-01-06 10:16:00|23539.23|23539.23|23540.83|23540.83|23540.86|23540.86|23539.01|23539.01|0
1641464170000|2022-01-06 10:16:10|23540.74|23540.74|23541.34|23541.34|23541.34|23541.34|23540.63|23540.63|0
1641464180000|2022-01-06 10:16:20|23541.42|23541.42|23541.96|23541.96|23541.96|23541.96|23541.42|23541.42|0
1641464190000|2022-01-06 10:16:30|23542.02|23542.02|23541.7|23541.7|23542.02|23542.02|23541.7|23541.7|0
1641464200000|2022-01-06 10:16:40|23541.77|23541.77|23542.23|23542.23|23542.44|23542.44|23541.77|23541.77|0
1641464210000|2022-01-06 10:16:50|23542.31|23542.31|23542.76|23542.76|23542.76|23542.76|23542.31|23542.31|0
1641464220000|2022-01-06 10:17:00|23542.84|23542.84|23542.94|23542.94|23543.08|23543.08|23542.76|23542.76|0
1641464230000|2022-01-06 10:17:10|23542.99|23542.99|23543.16|23543.16|23543.16|23543.16|23542.81|23542.81|0
1641464240000|2022-01-06 10:17:20|23543.19|23543.19|23543.15|23543.15|23543.19|23543.19|23543.15|23543.15|0
1641464250000|2022-01-06 10:17:30|23542.97|23542.97|23543.38|23543.38|23543.42|23543.42|23542.91|23542.91|0
1641464260000|2022-01-06 10:17:40|23543.45|23543.45|23543.02|23543.02|23543.45|23543.45|23542.73|23542.73|0
1641464270000|2022-01-06 10:17:50|23543.1|23543.1|23543.82|23543.82|23543.89|23543.89|23543.1|23543.1|0
1641464280000|2022-01-06 10:18:00|23543.87|23543.87|23544.29|23544.29|23544.38|23544.38|23543.8|23543.8|0
1641464290000|2022-01-06 10:18:10|23544.18|23544.18|23544.73|23544.73|23544.76|23544.76|23544.16|23544.16|0
1641464300000|2022-01-06 10:18:20|23544.52|23544.52|23544.65|23544.65|23544.88|23544.88|23544.52|23544.52|0
1641464310000|2022-01-06 10:18:30|23544.58|23544.58|23544.65|23544.65|23544.65|23544.65|23544.48|23544.48|0
1641464320000|2022-01-06 10:18:40|23544.71|23544.71|23544.3|23544.3|23544.71|23544.71|23544.1|23544.1|0
1641464330000|2022-01-06 10:18:50|23544.21|23544.21|23542.99|23542.99|23544.25|23544.25|23542.99|23542.99|0
1641464340000|2022-01-06 10:19:00|23542.94|23542.94|23543|23543|23543.03|23543.03|23542.67|23542.67|0
1641464350000|2022-01-06 10:19:10|23542.89|23542.89|23543.17|23543.17|23543.25|23543.25|23542.89|23542.89|0
1641464360000|2022-01-06 10:19:20|23543.31|23543.31|23543.91|23543.91|23543.91|23543.91|23543.31|23543.31|0
1641464370000|2022-01-06 10:19:30|23544.15|23544.15|23543.63|23543.63|23544.15|23544.15|23543.63|23543.63|0
1641464380000|2022-01-06 10:19:40|23543.6|23543.6|23543.46|23543.46|23543.68|23543.68|23543.46|23543.46|0
1641464390000|2022-01-06 10:19:50|23543.65|23543.65|23544.44|23544.44|23544.44|23544.44|23543.65|23543.65|0
1641464400000|2022-01-06 10:20:00|23544.6|23544.6|23547.04|23547.04|23547.1|23547.1|23544.6|23544.6|0
1641464410000|2022-01-06 10:20:10|23547.09|23547.09|23547.65|23547.65|23547.65|23547.65|23546.88|23546.88|0
1641464420000|2022-01-06 10:20:20|23547.54|23547.54|23547.67|23547.67|23547.73|23547.73|23547.54|23547.54|0
1641464430000|2022-01-06 10:20:30|23547.61|23547.61|23547.66|23547.66|23547.69|23547.69|23547.43|23547.43|0
1641464440000|2022-01-06 10:20:40|23547.5|23547.5|23548.52|23548.52|23548.52|23548.52|23547.5|23547.5|0
1641464450000|2022-01-06 10:20:50|23548.58|23548.58|23548.76|23548.76|23548.87|23548.87|23548.58|23548.58|0
1641464460000|2022-01-06 10:21:00|23548.82|23548.82|23550.12|23550.12|23550.12|23550.12|23548.76|23548.76|0
1641464470000|2022-01-06 10:21:10|23550.04|23550.04|23550.02|23550.02|23550.11|23550.11|23549.89|23549.89|0
1641464480000|2022-01-06 10:21:20|23549.8|23549.8|23550.14|23550.14|23550.21|23550.21|23549.8|23549.8|0
1641464490000|2022-01-06 10:21:30|23550.26|23550.26|23551.11|23551.11|23551.17|23551.17|23550.26|23550.26|0
1641464500000|2022-01-06 10:21:40|23551.05|23551.05|23551.49|23551.49|23551.54|23551.54|23551.02|23551.02|0
1641464510000|2022-01-06 10:21:50|23551.59|23551.59|23552.03|23552.03|23552.06|23552.06|23551.55|23551.55|0
1641464520000|2022-01-06 10:22:00|23552|23552|23552.9|23552.9|23552.96|23552.96|23552|23552|0
1641464530000|2022-01-06 10:22:10|23552.8|23552.8|23553.13|23553.13|23553.38|23553.38|23552.78|23552.78|0
1641464540000|2022-01-06 10:22:20|23553.27|23553.27|23553.44|23553.44|23553.5|23553.5|23553.21|23553.21|0
1641464550000|2022-01-06 10:22:30|23553.64|23553.64|23554.26|23554.26|23554.32|23554.32|23553.64|23553.64|0
1641464560000|2022-01-06 10:22:40|23554.33|23554.33|23554.49|23554.49|23554.54|23554.54|23554.24|23554.24|0
1641464570000|2022-01-06 10:22:50|23554.61|23554.61|23554.89|23554.89|23555.31|23555.31|23554.61|23554.61|0
1641464580000|2022-01-06 10:23:00|23554.97|23554.97|23555.36|23555.36|23555.41|23555.41|23554.92|23554.92|0
1641464590000|2022-01-06 10:23:10|23555.7|23555.7|23556.75|23556.75|23556.75|23556.75|23555.7|23555.7|0
1641464600000|2022-01-06 10:23:20|23556.91|23556.91|23557.52|23557.52|23557.67|23557.67|23556.91|23556.91|0
1641464610000|2022-01-06 10:23:30|23557.57|23557.57|23558.27|23558.27|23558.27|23558.27|23557.57|23557.57|0
1641464620000|2022-01-06 10:23:40|23558.21|23558.21|23558.64|23558.64|23558.79|23558.79|23558.21|23558.21|0
1641464630000|2022-01-06 10:23:50|23558.74|23558.74|23558.67|23558.67|23558.92|23558.92|23558.49|23558.49|0
1641464640000|2022-01-06 10:24:00|23558.77|23558.77|23560.24|23560.24|23560.24|23560.24|23558.77|23558.77|0
1641464650000|2022-01-06 10:24:10|23560.28|23560.28|23560.95|23560.95|23561.11|23561.11|23560.28|23560.28|0
1641464660000|2022-01-06 10:24:20|23560.92|23560.92|23561.01|23561.01|23561.15|23561.15|23560.88|23560.88|0
1641464670000|2022-01-06 10:24:30|23561.19|23561.19|23561.38|23561.38|23561.41|23561.41|23561.19|23561.19|0
1641464680000|2022-01-06 10:24:40|23561.5|23561.5|23561.82|23561.82|23562.1|23562.1|23561.39|23561.39|0
1641464690000|2022-01-06 10:24:50|23561.89|23561.89|23562.15|23562.15|23562.15|23562.15|23561.89|23561.89|0
1641464700000|2022-01-06 10:25:00|23562.21|23562.21|23563.33|23563.33|23563.43|23563.43|23562.21|23562.21|0
1641464710000|2022-01-06 10:25:10|23563.32|23563.32|23564.57|23564.57|23564.57|23564.57|23563.32|23563.32|0
1641464720000|2022-01-06 10:25:20|23564.8|23564.8|23565.91|23565.91|23566.19|23566.19|23564.8|23564.8|0
1641464730000|2022-01-06 10:25:30|23565.77|23565.77|23565.96|23565.96|23566.26|23566.26|23565.71|23565.71|0
1641464740000|2022-01-06 10:25:40|23565.81|23565.81|23566.4|23566.4|23566.45|23566.45|23565.81|23565.81|0
1641464750000|2022-01-06 10:25:50|23566.55|23566.55|23566.65|23566.65|23566.74|23566.74|23566.44|23566.44|0
1641464760000|2022-01-06 10:26:00|23566.72|23566.72|23566.33|23566.33|23566.72|23566.72|23566.33|23566.33|0
1641464770000|2022-01-06 10:26:10|23566.46|23566.46|23565.92|23565.92|23566.52|23566.52|23565.92|23565.92|0
1641464780000|2022-01-06 10:26:20|23565.8|23565.8|23565.79|23565.79|23565.89|23565.89|23565.52|23565.52|0
1641464790000|2022-01-06 10:26:30|23565.73|23565.73|23565.68|23565.68|23565.73|23565.73|23565.47|23565.47|0
1641464800000|2022-01-06 10:26:40|23565.97|23565.97|23566.72|23566.72|23566.77|23566.77|23565.95|23565.95|0
1641464810000|2022-01-06 10:26:50|23566.77|23566.77|23567.32|23567.32|23567.42|23567.42|23566.76|23566.76|0
1641464820000|2022-01-06 10:27:00|23567.23|23567.23|23566.88|23566.88|23567.23|23567.23|23566.88|23566.88|0
1641464830000|2022-01-06 10:27:10|23566.85|23566.85|23566.25|23566.25|23566.85|23566.85|23566.17|23566.17|0
1641464840000|2022-01-06 10:27:20|23566.18|23566.18|23567.14|23567.14|23567.14|23567.14|23566.18|23566.18|0
1641464850000|2022-01-06 10:27:30|23567.32|23567.32|23568.08|23568.08|23568.08|23568.08|23567.05|23567.05|0
1641464860000|2022-01-06 10:27:40|23568.03|23568.03|23568.35|23568.35|23568.42|23568.42|23568.03|23568.03|0
1641464870000|2022-01-06 10:27:50|23568.46|23568.46|23568.86|23568.86|23568.86|23568.86|23568.35|23568.35|0
1641464880000|2022-01-06 10:28:00|23568.77|23568.77|23568.81|23568.81|23569.29|23569.29|23568.77|23568.77|0
1641464890000|2022-01-06 10:28:10|23568.79|23568.79|23569.34|23569.34|23569.36|23569.36|23568.79|23568.79|0
1641464900000|2022-01-06 10:28:20|23569.37|23569.37|23569.26|23569.26|23569.37|23569.37|23568.85|23568.85|0
1641464910000|2022-01-06 10:28:30|23569.29|23569.29|23569.56|23569.56|23569.56|23569.56|23569.29|23569.29|0
1641464920000|2022-01-06 10:28:40|23569.5|23569.5|23569.91|23569.91|23569.91|23569.91|23569.5|23569.5|0
1641464930000|2022-01-06 10:28:50|23569.93|23569.93|23569.89|23569.89|23570.09|23570.09|23569.89|23569.89|0
1641464940000|2022-01-06 10:29:00|23569.84|23569.84|23570.13|23570.13|23570.15|23570.15|23569.49|23569.49|0
1641464950000|2022-01-06 10:29:10|23570.07|23570.07|23569.55|23569.55|23570.12|23570.12|23569.55|23569.55|0
1641464960000|2022-01-06 10:29:20|23569.77|23569.77|23570.28|23570.28|23570.28|23570.28|23569.77|23569.77|0
1641464970000|2022-01-06 10:29:30|23570.45|23570.45|23570.75|23570.75|23570.75|23570.75|23570.45|23570.45|0
1641464980000|2022-01-06 10:29:40|23570.88|23570.88|23571.18|23571.18|23571.36|23571.36|23570.88|23570.88|0
1641464990000|2022-01-06 10:29:50|23571.01|23571.01|23571.67|23571.67|23571.67|23571.67|23571.01|23571.01|0
1641465000000|2022-01-06 10:30:00|23572|23572|23573.52|23573.52|23573.53|23573.53|23572|23572|0
1641465010000|2022-01-06 10:30:10|23573.62|23573.62|23574.58|23574.58|23574.58|23574.58|23573.62|23573.62|0
1641465020000|2022-01-06 10:30:20|23574.62|23574.62|23575.01|23575.01|23575.01|23575.01|23574.43|23574.43|0
1641465030000|2022-01-06 10:30:30|23575.18|23575.18|23574.99|23574.99|23575.18|23575.18|23574.71|23574.71|0
1641465040000|2022-01-06 10:30:40|23574.96|23574.96|23574.86|23574.86|23575.32|23575.32|23574.86|23574.86|0
1641465050000|2022-01-06 10:30:50|23574.74|23574.74|23574.31|23574.31|23574.75|23574.75|23574.31|23574.31|0
1641465060000|2022-01-06 10:31:00|23574.41|23574.41|23574.67|23574.67|23574.72|23574.72|23574.41|23574.41|0
1641465070000|2022-01-06 10:31:10|23574.74|23574.74|23575.15|23575.15|23575.41|23575.41|23574.74|23574.74|0
1641465080000|2022-01-06 10:31:20|23575.09|23575.09|23575.44|23575.44|23575.52|23575.52|23575.03|23575.03|0
1641465090000|2022-01-06 10:31:30|23575.39|23575.39|23575.3|23575.3|23575.63|23575.63|23575.3|23575.3|0
1641465100000|2022-01-06 10:31:40|23575.45|23575.45|23576|23576|23576|23576|23575.37|23575.37|0
1641465110000|2022-01-06 10:31:50|23576.05|23576.05|23576.54|23576.54|23576.54|23576.54|23576.05|23576.05|0
1641465120000|2022-01-06 10:32:00|23576.43|23576.43|23575.95|23575.95|23576.43|23576.43|23575.95|23575.95|0
1641465130000|2022-01-06 10:32:10|23576.16|23576.16|23576.78|23576.78|23576.89|23576.89|23576.16|23576.16|0
1641465140000|2022-01-06 10:32:20|23576.88|23576.88|23576.94|23576.94|23576.99|23576.99|23576.62|23576.62|0
1641465150000|2022-01-06 10:32:30|23576.85|23576.85|23577.06|23577.06|23577.11|23577.11|23576.77|23576.77|0
1641465160000|2022-01-06 10:32:40|23577.13|23577.13|23578.05|23578.05|23578.05|23578.05|23577.13|23577.13|0
1641465170000|2022-01-06 10:32:50|23578.15|23578.15|23578.42|23578.42|23578.42|23578.42|23578.15|23578.15|0
1641465180000|2022-01-06 10:33:00|23578.5|23578.5|23579.17|23579.17|23579.2|23579.2|23578.5|23578.5|0
1641465190000|2022-01-06 10:33:10|23579.27|23579.27|23579.29|23579.29|23579.29|23579.29|23579.17|23579.17|0
1641465200000|2022-01-06 10:33:20|23579.39|23579.39|23579.72|23579.72|23579.72|23579.72|23579.01|23579.01|0
1641465210000|2022-01-06 10:33:30|23579.75|23579.75|23580.56|23580.56|23580.56|23580.56|23579.75|23579.75|0
1641465220000|2022-01-06 10:33:40|23580.49|23580.49|23580.91|23580.91|23580.91|23580.91|23580.49|23580.49|0
1641465230000|2022-01-06 10:33:50|23580.95|23580.95|23580.84|23580.84|23581.11|23581.11|23580.84|23580.84|0
1641465240000|2022-01-06 10:34:00|23580.88|23580.88|23581.08|23581.08|23581.25|23581.25|23580.82|23580.82|0
1641465250000|2022-01-06 10:34:10|23581.14|23581.14|23581.64|23581.64|23581.64|23581.64|23581.08|23581.08|0
1641465260000|2022-01-06 10:34:20|23581.39|23581.39|23581.53|23581.53|23581.53|23581.53|23581.32|23581.32|0
1641465270000|2022-01-06 10:34:30|23581.47|23581.47|23582.06|23582.06|23582.11|23582.11|23581.42|23581.42|0
1641465280000|2022-01-06 10:34:40|23582.14|23582.14|23582.37|23582.37|23582.59|23582.59|23582.14|23582.14|0
1641465290000|2022-01-06 10:34:50|23582.21|23582.21|23582.21|23582.21|23582.21|23582.21|23582.21|23582.21|0
1641465300000|2022-01-06 10:35:00|23582.03|23582.03|23583.3|23583.3|23583.42|23583.42|23582.03|23582.03|0
1641465310000|2022-01-06 10:35:10|23583.58|23583.58|23584.55|23584.55|23584.64|23584.64|23583.06|23583.06|0
1641465320000|2022-01-06 10:35:20|23584.49|23584.49|23584.94|23584.94|23584.95|23584.95|23584.32|23584.32|0
1641465330000|2022-01-06 10:35:30|23585.05|23585.05|23585.18|23585.18|23585.37|23585.37|23584.99|23584.99|0
1641465340000|2022-01-06 10:35:40|23584.92|23584.92|23586.26|23586.26|23586.74|23586.74|23584.92|23584.92|0
1641465350000|2022-01-06 10:35:50|23586.52|23586.52|23587.61|23587.61|23587.65|23587.65|23586.27|23586.27|0
1641465360000|2022-01-06 10:36:00|23587.56|23587.56|23588.79|23588.79|23588.82|23588.82|23587.45|23587.45|0
1641465370000|2022-01-06 10:36:10|23588.71|23588.71|23589.68|23589.68|23589.85|23589.85|23588.71|23588.71|0
1641465380000|2022-01-06 10:36:20|23589.58|23589.58|23590.46|23590.46|23590.46|23590.46|23589.58|23589.58|0
1641465390000|2022-01-06 10:36:30|23590.58|23590.58|23590.88|23590.88|23590.88|23590.88|23590.42|23590.42|0
1641465400000|2022-01-06 10:36:40|23590.77|23590.77|23590.64|23590.64|23590.77|23590.77|23590.39|23590.39|0
1641465410000|2022-01-06 10:36:50|23590.72|23590.72|23591.48|23591.48|23591.61|23591.61|23590.72|23590.72|0
1641465420000|2022-01-06 10:37:00|23591.69|23591.69|23592.83|23592.83|23593.35|23593.35|23591.69|23591.69|0
1641465430000|2022-01-06 10:37:10|23592.88|23592.88|23593.13|23593.13|23593.13|23593.13|23592.88|23592.88|0
1641465440000|2022-01-06 10:37:20|23593.2|23593.2|23594.31|23594.31|23594.31|23594.31|23593.2|23593.2|0
1641465450000|2022-01-06 10:37:30|23594.39|23594.39|23594.81|23594.81|23595.09|23595.09|23594.39|23594.39|0
1641465460000|2022-01-06 10:37:40|23594.88|23594.88|23596.41|23596.41|23596.51|23596.51|23594.88|23594.88|0
1641465470000|2022-01-06 10:37:50|23596.46|23596.46|23600.28|23600.28|23600.32|23600.32|23596.46|23596.46|0
1641465480000|2022-01-06 10:38:00|23600.37|23600.37|23601.12|23601.12|23601.3|23601.3|23600.26|23600.26|0
1641465490000|2022-01-06 10:38:10|23601.18|23601.18|23601.19|23601.19|23601.55|23601.55|23600.88|23600.88|0
1641465500000|2022-01-06 10:38:20|23601.14|23601.14|23601.7|23601.7|23601.78|23601.78|23601.14|23601.14|0
1641465510000|2022-01-06 10:38:30|23601.64|23601.64|23601.55|23601.55|23601.7|23601.7|23601.47|23601.47|0
1641465520000|2022-01-06 10:38:40|23601.59|23601.59|23601.71|23601.71|23601.8|23601.8|23601.54|23601.54|0
1641465530000|2022-01-06 10:38:50|23601.64|23601.64|23601.73|23601.73|23601.8|23601.8|23601.45|23601.45|0
1641465540000|2022-01-06 10:39:00|23601.71|23601.71|23602.77|23602.77|23602.86|23602.86|23601.67|23601.67|0
1641465550000|2022-01-06 10:39:10|23602.89|23602.89|23602.79|23602.79|23603.06|23603.06|23602.51|23602.51|0
1641465560000|2022-01-06 10:39:20|23602.93|23602.93|23603.07|23603.07|23603.19|23603.19|23602.7|23602.7|0
1641465570000|2022-01-06 10:39:30|23603.16|23603.16|23603.17|23603.17|23603.34|23603.34|23602.84|23602.84|0
1641465580000|2022-01-06 10:39:40|23603.33|23603.33|23603.14|23603.14|23603.42|23603.42|23603.02|23603.02|0
1641465590000|2022-01-06 10:39:50|23603.27|23603.27|23603.16|23603.16|23603.54|23603.54|23603.16|23603.16|0
1641465600000|2022-01-06 10:40:00|23603.26|23603.26|23603.78|23603.78|23603.84|23603.84|23603.26|23603.26|0
1641465610000|2022-01-06 10:40:10|23604.07|23604.07|23604.41|23604.41|23604.41|23604.41|23604|23604|0
1641465620000|2022-01-06 10:40:20|23604.44|23604.44|23603.38|23603.38|23604.68|23604.68|23603.38|23603.38|0
1641465630000|2022-01-06 10:40:30|23603.48|23603.48|23602.26|23602.26|23603.48|23603.48|23602.26|23602.26|0
1641465640000|2022-01-06 10:40:40|23602.2|23602.2|23600.59|23600.59|23602.37|23602.37|23600.37|23600.37|0
1641465650000|2022-01-06 10:40:50|23600.46|23600.46|23600.35|23600.35|23600.46|23600.46|23599.75|23599.75|0
1641465660000|2022-01-06 10:41:00|23600.29|23600.29|23599.42|23599.42|23600.32|23600.32|23599.35|23599.35|0
1641465670000|2022-01-06 10:41:10|23599.55|23599.55|23599.77|23599.77|23599.91|23599.91|23599.55|23599.55|0
1641465680000|2022-01-06 10:41:20|23599.92|23599.92|23600.32|23600.32|23600.42|23600.42|23599.81|23599.81|0
1641465690000|2022-01-06 10:41:30|23600.2|23600.2|23599.85|23599.85|23600.2|23600.2|23599.7|23599.7|0
1641465700000|2022-01-06 10:41:40|23599.83|23599.83|23600|23600|23600.06|23600.06|23599.83|23599.83|0
1641465710000|2022-01-06 10:41:50|23599.89|23599.89|23599.88|23599.88|23599.96|23599.96|23599.74|23599.74|0
1641465720000|2022-01-06 10:42:00|23599.81|23599.81|23600.09|23600.09|23600.22|23600.22|23599.81|23599.81|0
1641465730000|2022-01-06 10:42:10|23600.04|23600.04|23599.59|23599.59|23600.14|23600.14|23599.46|23599.46|0
1641465740000|2022-01-06 10:42:20|23599.41|23599.41|23598.77|23598.77|23599.53|23599.53|23598.69|23598.69|0
1641465750000|2022-01-06 10:42:30|23598.75|23598.75|23597.97|23597.97|23598.75|23598.75|23597.97|23597.97|0
1641465760000|2022-01-06 10:42:40|23597.92|23597.92|23597.8|23597.8|23597.94|23597.94|23597.52|23597.52|0
1641465770000|2022-01-06 10:42:50|23597.82|23597.82|23597.73|23597.73|23597.82|23597.82|23597.56|23597.56|0
1641465780000|2022-01-06 10:43:00|23597.57|23597.57|23597.23|23597.23|23597.57|23597.57|23597.09|23597.09|0
1641465790000|2022-01-06 10:43:10|23597.08|23597.08|23596.96|23596.96|23597.14|23597.14|23596.96|23596.96|0
1641465800000|2022-01-06 10:43:20|23597.3|23597.3|23596.16|23596.16|23597.3|23597.3|23596.16|23596.16|0
1641465810000|2022-01-06 10:43:30|23596.05|23596.05|23595.13|23595.13|23596.05|23596.05|23595.13|23595.13|0
1641465820000|2022-01-06 10:43:40|23595.07|23595.07|23594.66|23594.66|23595.07|23595.07|23594.66|23594.66|0
1641465830000|2022-01-06 10:43:50|23594.58|23594.58|23593.84|23593.84|23594.77|23594.77|23593.78|23593.78|0
1641465840000|2022-01-06 10:44:00|23593.87|23593.87|23593.64|23593.64|23593.87|23593.87|23593.23|23593.23|0
1641465850000|2022-01-06 10:44:10|23593.56|23593.56|23592.58|23592.58|23593.56|23593.56|23592.53|23592.53|0
1641465860000|2022-01-06 10:44:20|23592.53|23592.53|23591.27|23591.27|23592.53|23592.53|23591.27|23591.27|0
1641465870000|2022-01-06 10:44:30|23591.25|23591.25|23591.37|23591.37|23591.42|23591.42|23591.19|23591.19|0
1641465880000|2022-01-06 10:44:40|23591.24|23591.24|23591.1|23591.1|23591.38|23591.38|23591.02|23591.02|0
1641465890000|2022-01-06 10:44:50|23591.26|23591.26|23591.11|23591.11|23591.29|23591.29|23591.1|23591.1|0
1641465900000|2022-01-06 10:45:00|23591.06|23591.06|23591.1|23591.1|23591.1|23591.1|23590.87|23590.87|0
1641465910000|2022-01-06 10:45:10|23591.04|23591.04|23591.31|23591.31|23591.31|23591.31|23591.03|23591.03|0
1641465920000|2022-01-06 10:45:20|23591.29|23591.29|23591.2|23591.2|23591.67|23591.67|23591.2|23591.2|0
1641465930000|2022-01-06 10:45:30|23591.09|23591.09|23591.21|23591.21|23591.48|23591.48|23591.06|23591.06|0
1641465940000|2022-01-06 10:45:40|23591.09|23591.09|23591.08|23591.08|23591.28|23591.28|23590.99|23590.99|0
1641465950000|2022-01-06 10:45:50|23591.19|23591.19|23591.4|23591.4|23591.4|23591.4|23591.19|23591.19|0
1641465960000|2022-01-06 10:46:00|23591.12|23591.12|23590.88|23590.88|23591.12|23591.12|23590.7|23590.7|0
1641465970000|2022-01-06 10:46:10|23590.8|23590.8|23590.62|23590.62|23591.06|23591.06|23590.62|23590.62|0
1641465980000|2022-01-06 10:46:20|23590.52|23590.52|23590.33|23590.33|23590.58|23590.58|23590.24|23590.24|0
1641465990000|2022-01-06 10:46:30|23590.39|23590.39|23590.11|23590.11|23590.53|23590.53|23590.11|23590.11|0
1641466000000|2022-01-06 10:46:40|23590.14|23590.14|23590.02|23590.02|23590.14|23590.14|23590.02|23590.02|0
1641466010000|2022-01-06 10:46:50|23590.14|23590.14|23589.14|23589.14|23590.14|23590.14|23589.14|23589.14|0
1641466020000|2022-01-06 10:47:00|23588.85|23588.85|23588.21|23588.21|23588.92|23588.92|23588.21|23588.21|0
1641466030000|2022-01-06 10:47:10|23588.28|23588.28|23588.38|23588.38|23588.52|23588.52|23588.26|23588.26|0
1641466040000|2022-01-06 10:47:20|23588.28|23588.28|23585.79|23585.79|23588.33|23588.33|23585.73|23585.73|0
1641466050000|2022-01-06 10:47:30|23585.66|23585.66|23584.34|23584.34|23585.66|23585.66|23584.34|23584.34|0
1641466060000|2022-01-06 10:47:40|23584.24|23584.24|23584.16|23584.16|23584.24|23584.24|23583.87|23583.87|0
1641466070000|2022-01-06 10:47:50|23584.24|23584.24|23584.32|23584.32|23584.32|23584.32|23584.1|23584.1|0
1641466080000|2022-01-06 10:48:00|23584.35|23584.35|23583.54|23583.54|23584.35|23584.35|23583.54|23583.54|0
1641466090000|2022-01-06 10:48:10|23583.67|23583.67|23583.9|23583.9|23583.95|23583.95|23583.43|23583.43|0
1641466100000|2022-01-06 10:48:20|23583.79|23583.79|23584.04|23584.04|23584.04|23584.04|23583.75|23583.75|0
1641466110000|2022-01-06 10:48:30|23583.85|23583.85|23581.67|23581.67|23583.85|23583.85|23581.67|23581.67|0
1641466120000|2022-01-06 10:48:40|23581.54|23581.54|23580.74|23580.74|23581.6|23581.6|23580.73|23580.73|0
1641466130000|2022-01-06 10:48:50|23580.79|23580.79|23580.95|23580.95|23581.48|23581.48|23580.79|23580.79|0
1641466140000|2022-01-06 10:49:00|23580.89|23580.89|23581.89|23581.89|23581.89|23581.89|23580.89|23580.89|0
1641466150000|2022-01-06 10:49:10|23581.92|23581.92|23581.52|23581.52|23582|23582|23581.52|23581.52|0
1641466160000|2022-01-06 10:49:20|23581.55|23581.55|23582.27|23582.27|23582.27|23582.27|23581.37|23581.37|0
1641466170000|2022-01-06 10:49:30|23582.19|23582.19|23581.84|23581.84|23582.19|23582.19|23581.84|23581.84|0
1641466180000|2022-01-06 10:49:40|23581.79|23581.79|23580.98|23580.98|23581.79|23581.79|23580.92|23580.92|0
1641466190000|2022-01-06 10:49:50|23581.19|23581.19|23581.21|23581.21|23581.42|23581.42|23581.19|23581.19|0
1641466200000|2022-01-06 10:50:00|23581.18|23581.18|23581.25|23581.25|23581.59|23581.59|23580.89|23580.89|0
1641466210000|2022-01-06 10:50:10|23581.33|23581.33|23581.03|23581.03|23581.47|23581.47|23580.8|23580.8|0
1641466220000|2022-01-06 10:50:20|23581.01|23581.01|23580.85|23580.85|23581.04|23581.04|23580.72|23580.72|0
1641466230000|2022-01-06 10:50:30|23580.83|23580.83|23581.51|23581.51|23581.51|23581.51|23580.83|23580.83|0
1641466240000|2022-01-06 10:50:40|23581.55|23581.55|23581.09|23581.09|23581.57|23581.57|23581.09|23581.09|0
1641466250000|2022-01-06 10:50:50|23581.14|23581.14|23581.65|23581.65|23581.72|23581.72|23581.14|23581.14|0
1641466260000|2022-01-06 10:51:00|23581.59|23581.59|23582.38|23582.38|23582.38|23582.38|23581.59|23581.59|0
1641466270000|2022-01-06 10:51:10|23582.49|23582.49|23582.12|23582.12|23582.49|23582.49|23582.12|23582.12|0
1641466280000|2022-01-06 10:51:20|23582.2|23582.2|23582.04|23582.04|23582.26|23582.26|23582.04|23582.04|0
1641466290000|2022-01-06 10:51:30|23581.91|23581.91|23582.51|23582.51|23582.79|23582.79|23581.63|23581.63|0
1641466300000|2022-01-06 10:51:40|23582.45|23582.45|23582.55|23582.55|23582.55|23582.55|23582.22|23582.22|0
1641466310000|2022-01-06 10:51:50|23582.52|23582.52|23582.68|23582.68|23582.79|23582.79|23582.45|23582.45|0
1641466320000|2022-01-06 10:52:00|23582.6|23582.6|23581.95|23581.95|23582.6|23582.6|23581.86|23581.86|0
1641466330000|2022-01-06 10:52:10|23581.98|23581.98|23581.78|23581.78|23581.98|23581.98|23581.78|23581.78|0
1641466340000|2022-01-06 10:52:20|23582.01|23582.01|23582.05|23582.05|23582.1|23582.1|23582.01|23582.01|0
1641466350000|2022-01-06 10:52:30|23582.54|23582.54|23581.96|23581.96|23582.54|23582.54|23581.84|23581.84|0
1641466360000|2022-01-06 10:52:40|23582.02|23582.02|23580.34|23580.34|23582.02|23582.02|23580.34|23580.34|0
1641466370000|2022-01-06 10:52:50|23580.39|23580.39|23581.31|23581.31|23581.31|23581.31|23580.39|23580.39|0
1641466380000|2022-01-06 10:53:00|23581.2|23581.2|23579.66|23579.66|23581.2|23581.2|23579.66|23579.66|0
1641466390000|2022-01-06 10:53:10|23579.61|23579.61|23579.46|23579.46|23579.75|23579.75|23579.46|23579.46|0
1641466400000|2022-01-06 10:53:20|23579.41|23579.41|23579.43|23579.43|23579.5|23579.5|23579.3|23579.3|0
1641466410000|2022-01-06 10:53:30|23579.36|23579.36|23579.11|23579.11|23579.36|23579.36|23578.76|23578.76|0
1641466420000|2022-01-06 10:53:40|23578.92|23578.92|23578.27|23578.27|23578.92|23578.92|23578.27|23578.27|0
1641466430000|2022-01-06 10:53:50|23578.2|23578.2|23578.07|23578.07|23578.2|23578.2|23578.07|23578.07|0
1641466440000|2022-01-06 10:54:00|23578.03|23578.03|23577.86|23577.86|23578.22|23578.22|23577.81|23577.81|0
1641466450000|2022-01-06 10:54:10|23577.8|23577.8|23577.04|23577.04|23577.87|23577.87|23576.65|23576.65|0
1641466460000|2022-01-06 10:54:20|23576.97|23576.97|23577.41|23577.41|23577.46|23577.46|23576.75|23576.75|0
1641466470000|2022-01-06 10:54:30|23577.48|23577.48|23577.51|23577.51|23577.8|23577.8|23577.48|23577.48|0
1641466480000|2022-01-06 10:54:40|23577.58|23577.58|23577.43|23577.43|23577.58|23577.58|23577.42|23577.42|0
1641466490000|2022-01-06 10:54:50|23577.48|23577.48|23576.86|23576.86|23577.48|23577.48|23576.84|23576.84|0
1641466500000|2022-01-06 10:55:00|23576.89|23576.89|23576.5|23576.5|23577.09|23577.09|23576.5|23576.5|0
1641466510000|2022-01-06 10:55:10|23576.47|23576.47|23577|23577|23577|23577|23576.47|23576.47|0
1641466520000|2022-01-06 10:55:20|23577.02|23577.02|23577.82|23577.82|23577.82|23577.82|23576.89|23576.89|0
1641466530000|2022-01-06 10:55:30|23577.96|23577.96|23577.79|23577.79|23578.23|23578.23|23577.71|23577.71|0
1641466540000|2022-01-06 10:55:40|23577.73|23577.73|23578.94|23578.94|23579.03|23579.03|23577.73|23577.73|0
1641466550000|2022-01-06 10:55:50|23578.97|23578.97|23579.53|23579.53|23579.53|23579.53|23578.88|23578.88|0
1641466560000|2022-01-06 10:56:00|23579.69|23579.69|23580.97|23580.97|23581.07|23581.07|23579.69|23579.69|0
1641466570000|2022-01-06 10:56:10|23580.91|23580.91|23581.55|23581.55|23581.55|23581.55|23580.82|23580.82|0
1641466580000|2022-01-06 10:56:20|23581.53|23581.53|23580.92|23580.92|23581.58|23581.58|23580.92|23580.92|0
1641466590000|2022-01-06 10:56:30|23580.99|23580.99|23581.17|23581.17|23581.21|23581.21|23580.99|23580.99|0
1641466600000|2022-01-06 10:56:40|23581.25|23581.25|23581.69|23581.69|23581.69|23581.69|23581.1|23581.1|0
1641466610000|2022-01-06 10:56:50|23581.56|23581.56|23581.22|23581.22|23581.56|23581.56|23581.2|23581.2|0
1641466620000|2022-01-06 10:57:00|23581.15|23581.15|23580.64|23580.64|23581.25|23581.25|23580.64|23580.64|0
1641466630000|2022-01-06 10:57:10|23580.7|23580.7|23580.36|23580.36|23580.7|23580.7|23580.36|23580.36|0
1641466640000|2022-01-06 10:57:20|23580.21|23580.21|23579.93|23579.93|23580.21|23580.21|23579.87|23579.87|0
1641466650000|2022-01-06 10:57:30|23579.95|23579.95|23579.2|23579.2|23580.07|23580.07|23579.2|23579.2|0
1641466660000|2022-01-06 10:57:40|23579.06|23579.06|23578.89|23578.89|23579.14|23579.14|23578.89|23578.89|0
1641466670000|2022-01-06 10:57:50|23578.81|23578.81|23578.35|23578.35|23578.81|23578.81|23578.35|23578.35|0
1641466680000|2022-01-06 10:58:00|23578.25|23578.25|23578.68|23578.68|23578.68|23578.68|23577.86|23577.86|0
1641466690000|2022-01-06 10:58:10|23578.85|23578.85|23578.74|23578.74|23578.85|23578.85|23578.57|23578.57|0
1641466700000|2022-01-06 10:58:20|23578.85|23578.85|23579.23|23579.23|23579.23|23579.23|23578.76|23578.76|0
1641466710000|2022-01-06 10:58:30|23579.3|23579.3|23579.29|23579.29|23579.55|23579.55|23579.29|23579.29|0
1641466720000|2022-01-06 10:58:40|23579.21|23579.21|23579.38|23579.38|23579.38|23579.38|23579.21|23579.21|0
1641466730000|2022-01-06 10:58:50|23579.4|23579.4|23580.09|23580.09|23580.09|23580.09|23579.4|23579.4|0
1641466740000|2022-01-06 10:59:00|23579.95|23579.95|23580.29|23580.29|23580.5|23580.5|23579.95|23579.95|0
1641466750000|2022-01-06 10:59:10|23580.38|23580.38|23580.05|23580.05|23580.38|23580.38|23579.95|23579.95|0
1641466760000|2022-01-06 10:59:20|23580|23580|23579.74|23579.74|23580|23580|23579.71|23579.71|0
1641466770000|2022-01-06 10:59:30|23579.81|23579.81|23579.74|23579.74|23579.81|23579.81|23579.74|23579.74|0
1641466780000|2022-01-06 10:59:40|23579.64|23579.64|23579.55|23579.55|23579.69|23579.69|23579.48|23579.48|0
1641466790000|2022-01-06 10:59:50|23579.69|23579.69|23579.72|23579.72|23579.9|23579.9|23579.31|23579.31|0
1641466800000|2022-01-06 11:00:00|23579.66|23579.66|23580.88|23580.88|23580.9|23580.9|23579.66|23579.66|0
1641466810000|2022-01-06 11:00:10|23580.92|23580.92|23580.41|23580.41|23580.92|23580.92|23580.41|23580.41|0
1641466820000|2022-01-06 11:00:20|23580.33|23580.33|23580.1|23580.1|23580.44|23580.44|23580.1|23580.1|0
1641466830000|2022-01-06 11:00:30|23580.23|23580.23|23579.87|23579.87|23580.33|23580.33|23579.62|23579.62|0
1641466840000|2022-01-06 11:00:40|23579.78|23579.78|23579.92|23579.92|23579.92|23579.92|23579.51|23579.51|0
1641466850000|2022-01-06 11:00:50|23579.79|23579.79|23578.86|23578.86|23579.79|23579.79|23578.86|23578.86|0
1641466860000|2022-01-06 11:01:00|23578.63|23578.63|23578.16|23578.16|23578.63|23578.63|23578.06|23578.06|0
1641466870000|2022-01-06 11:01:10|23578.08|23578.08|23578.23|23578.23|23578.23|23578.23|23577.88|23577.88|0
1641466880000|2022-01-06 11:01:20|23578.28|23578.28|23578.05|23578.05|23578.36|23578.36|23578.05|23578.05|0
1641466890000|2022-01-06 11:01:30|23578.03|23578.03|23577.4|23577.4|23578.03|23578.03|23577.31|23577.31|0
1641466900000|2022-01-06 11:01:40|23577.32|23577.32|23577.62|23577.62|23577.66|23577.66|23577.32|23577.32|0
1641466910000|2022-01-06 11:01:50|23577.6|23577.6|23577.66|23577.66|23577.66|23577.66|23577.44|23577.44|0
1641466920000|2022-01-06 11:02:00|23577.74|23577.74|23577.74|23577.74|23577.81|23577.81|23577.64|23577.64|0
1641466930000|2022-01-06 11:02:10|23577.77|23577.77|23577.72|23577.72|23577.93|23577.93|23577.72|23577.72|0
1641466940000|2022-01-06 11:02:20|23577.56|23577.56|23577.64|23577.64|23577.74|23577.74|23577.56|23577.56|0
1641466950000|2022-01-06 11:02:30|23577.6|23577.6|23577.15|23577.15|23577.63|23577.63|23577.15|23577.15|0
1641466960000|2022-01-06 11:02:40|23577.09|23577.09|23577.07|23577.07|23577.23|23577.23|23576.96|23576.96|0
1641466970000|2022-01-06 11:02:50|23576.81|23576.81|23576.86|23576.86|23576.86|23576.86|23576.81|23576.81|0
1641466980000|2022-01-06 11:03:00|23576.8|23576.8|23577.1|23577.1|23577.17|23577.17|23576.8|23576.8|0
1641466990000|2022-01-06 11:03:10|23576.96|23576.96|23577.21|23577.21|23577.43|23577.43|23576.96|23576.96|0
1641467000000|2022-01-06 11:03:20|23577.1|23577.1|23577.52|23577.52|23577.93|23577.93|23577.1|23577.1|0
1641467010000|2022-01-06 11:03:30|23577.5|23577.5|23577.47|23577.47|23577.59|23577.59|23577.26|23577.26|0
1641467020000|2022-01-06 11:03:40|23577.55|23577.55|23578.23|23578.23|23578.23|23578.23|23577.48|23577.48|0
1641467030000|2022-01-06 11:03:50|23578.17|23578.17|23579.89|23579.89|23579.89|23579.89|23578.17|23578.17|0
1641467040000|2022-01-06 11:04:00|23579.83|23579.83|23580.49|23580.49|23580.49|23580.49|23579.57|23579.57|0
1641467050000|2022-01-06 11:04:10|23580.31|23580.31|23580.06|23580.06|23580.42|23580.42|23580.06|23580.06|0
1641467060000|2022-01-06 11:04:20|23580|23580|23579.69|23579.69|23580.07|23580.07|23579.69|23579.69|0
1641467070000|2022-01-06 11:04:30|23579.74|23579.74|23580.13|23580.13|23580.18|23580.18|23579.61|23579.61|0
1641467080000|2022-01-06 11:04:40|23580.31|23580.31|23580.92|23580.92|23581.07|23581.07|23580.31|23580.31|0
1641467090000|2022-01-06 11:04:50|23580.97|23580.97|23578.89|23578.89|23580.97|23580.97|23578.89|23578.89|0
1641467100000|2022-01-06 11:05:00|23578.76|23578.76|23578|23578|23578.76|23578.76|23577.52|23577.52|0
1641467110000|2022-01-06 11:05:10|23577.91|23577.91|23577.81|23577.81|23578.02|23578.02|23577.54|23577.54|0
1641467120000|2022-01-06 11:05:20|23577.88|23577.88|23578.09|23578.09|23578.14|23578.14|23577.81|23577.81|0
1641467130000|2022-01-06 11:05:30|23577.64|23577.64|23578.48|23578.48|23578.54|23578.54|23577.64|23577.64|0
1641467140000|2022-01-06 11:05:40|23578.59|23578.59|23578.47|23578.47|23578.7|23578.7|23578.47|23578.47|0
1641467150000|2022-01-06 11:05:50|23578.54|23578.54|23578.34|23578.34|23578.54|23578.54|23578.31|23578.31|0
1641467160000|2022-01-06 11:06:00|23578.38|23578.38|23578.74|23578.74|23578.79|23578.79|23578.22|23578.22|0
1641467170000|2022-01-06 11:06:10|23578.65|23578.65|23578.38|23578.38|23578.73|23578.73|23578.3|23578.3|0
1641467180000|2022-01-06 11:06:20|23578.56|23578.56|23578.46|23578.46|23578.56|23578.56|23578.21|23578.21|0
1641467190000|2022-01-06 11:06:30|23578.3|23578.3|23577.44|23577.44|23578.41|23578.41|23577.44|23577.44|0
1641467200000|2022-01-06 11:06:40|23577.4|23577.4|23576.96|23576.96|23577.68|23577.68|23576.96|23576.96|0
1641467210000|2022-01-06 11:06:50|23576.99|23576.99|23577.17|23577.17|23577.17|23577.17|23576.95|23576.95|0
1641467220000|2022-01-06 11:07:00|23577.1|23577.1|23576.29|23576.29|23577.1|23577.1|23576.29|23576.29|0
1641467230000|2022-01-06 11:07:10|23576.36|23576.36|23576.28|23576.28|23576.47|23576.47|23576.28|23576.28|0
1641467240000|2022-01-06 11:07:20|23576.23|23576.23|23576.55|23576.55|23576.57|23576.57|23576.23|23576.23|0
1641467250000|2022-01-06 11:07:30|23576.57|23576.57|23574.01|23574.01|23576.57|23576.57|23574.01|23574.01|0
1641467260000|2022-01-06 11:07:40|23573.85|23573.85|23572.88|23572.88|23573.85|23573.85|23572.88|23572.88|0
1641467270000|2022-01-06 11:07:50|23572.63|23572.63|23572.83|23572.83|23572.88|23572.88|23572.63|23572.63|0
1641467280000|2022-01-06 11:08:00|23572.78|23572.78|23572.84|23572.84|23572.89|23572.89|23572.78|23572.78|0
1641467290000|2022-01-06 11:08:10|23572.76|23572.76|23573.28|23573.28|23573.51|23573.51|23572.76|23572.76|0
1641467300000|2022-01-06 11:08:20|23573.17|23573.17|23572.85|23572.85|23573.28|23573.28|23572.79|23572.79|0
1641467310000|2022-01-06 11:08:30|23572.7|23572.7|23572.68|23572.68|23572.74|23572.74|23572.65|23572.65|0
1641467320000|2022-01-06 11:08:40|23572.73|23572.73|23572.73|23572.73|23572.92|23572.92|23572.73|23572.73|0
1641467330000|2022-01-06 11:08:50|23572.81|23572.81|23572.93|23572.93|23572.93|23572.93|23572.58|23572.58|0
1641467340000|2022-01-06 11:09:00|23573.15|23573.15|23572.69|23572.69|23573.35|23573.35|23572.49|23572.49|0
1641467350000|2022-01-06 11:09:10|23572.61|23572.61|23571.3|23571.3|23572.61|23572.61|23571.3|23571.3|0
1641467360000|2022-01-06 11:09:20|23571.25|23571.25|23571.14|23571.14|23571.25|23571.25|23571|23571|0
1641467370000|2022-01-06 11:09:30|23571.11|23571.11|23570.73|23570.73|23571.11|23571.11|23570.6|23570.6|0
1641467380000|2022-01-06 11:09:40|23570.62|23570.62|23570.09|23570.09|23570.62|23570.62|23570.06|23570.06|0
1641467390000|2022-01-06 11:09:50|23570.13|23570.13|23568.66|23568.66|23570.13|23570.13|23568.66|23568.66|0
1641467400000|2022-01-06 11:10:00|23568.59|23568.59|23568.43|23568.43|23568.59|23568.59|23568.05|23568.05|0
1641467410000|2022-01-06 11:10:10|23568.38|23568.38|23568.2|23568.2|23568.38|23568.38|23567.96|23567.96|0
1641467420000|2022-01-06 11:10:20|23568.07|23568.07|23567.88|23567.88|23568.07|23568.07|23567.82|23567.82|0
1641467430000|2022-01-06 11:10:30|23568.3|23568.3|23568.74|23568.74|23568.74|23568.74|23568.3|23568.3|0
1641467440000|2022-01-06 11:10:40|23568.93|23568.93|23569.15|23569.15|23569.32|23569.32|23568.89|23568.89|0
1641467450000|2022-01-06 11:10:50|23569.25|23569.25|23569.76|23569.76|23569.79|23569.79|23569.09|23569.09|0
1641467460000|2022-01-06 11:11:00|23569.87|23569.87|23569.97|23569.97|23570.16|23570.16|23569.67|23569.67|0
1641467470000|2022-01-06 11:11:10|23570.15|23570.15|23570.51|23570.51|23570.51|23570.51|23570.15|23570.15|0
1641467480000|2022-01-06 11:11:20|23570.58|23570.58|23570.22|23570.22|23570.58|23570.58|23570.22|23570.22|0
1641467490000|2022-01-06 11:11:30|23570.44|23570.44|23570.46|23570.46|23570.46|23570.46|23570.1|23570.1|0
1641467500000|2022-01-06 11:11:40|23570.67|23570.67|23570.79|23570.79|23571.03|23571.03|23570.67|23570.67|0
1641467510000|2022-01-06 11:11:50|23570.76|23570.76|23569.65|23569.65|23570.82|23570.82|23569.51|23569.51|0
1641467520000|2022-01-06 11:12:00|23569.55|23569.55|23569.61|23569.61|23569.61|23569.61|23569.17|23569.17|0
1641467530000|2022-01-06 11:12:10|23569.47|23569.47|23569.59|23569.59|23569.71|23569.71|23569.47|23569.47|0
1641467540000|2022-01-06 11:12:20|23569.68|23569.68|23569.71|23569.71|23569.71|23569.71|23569.57|23569.57|0
1641467550000|2022-01-06 11:12:30|23569.53|23569.53|23569.91|23569.91|23569.91|23569.91|23569.41|23569.41|0
1641467560000|2022-01-06 11:12:40|23569.84|23569.84|23569.98|23569.98|23570|23570|23569.82|23569.82|0
1641467570000|2022-01-06 11:12:50|23570.04|23570.04|23570.06|23570.06|23570.06|23570.06|23569.84|23569.84|0
1641467580000|2022-01-06 11:13:00|23570.12|23570.12|23569.88|23569.88|23570.37|23570.37|23569.59|23569.59|0
1641467590000|2022-01-06 11:13:10|23570.06|23570.06|23569.83|23569.83|23570.06|23570.06|23569.62|23569.62|0
1641467600000|2022-01-06 11:13:20|23569.76|23569.76|23569.07|23569.07|23569.76|23569.76|23568.93|23568.93|0
1641467610000|2022-01-06 11:13:30|23568.87|23568.87|23568.77|23568.77|23568.87|23568.87|23568.13|23568.13|0
1641467620000|2022-01-06 11:13:40|23568.87|23568.87|23568.2|23568.2|23568.87|23568.87|23568.2|23568.2|0
1641467630000|2022-01-06 11:13:50|23568.23|23568.23|23567.34|23567.34|23568.23|23568.23|23567.34|23567.34|0
1641467640000|2022-01-06 11:14:00|23567.36|23567.36|23566.38|23566.38|23567.84|23567.84|23566.38|23566.38|0
1641467650000|2022-01-06 11:14:10|23566.32|23566.32|23565.62|23565.62|23566.36|23566.36|23565.53|23565.53|0
1641467660000|2022-01-06 11:14:20|23565.73|23565.73|23565.71|23565.71|23565.78|23565.78|23565.45|23565.45|0
1641467670000|2022-01-06 11:14:30|23565.48|23565.48|23565.26|23565.26|23565.48|23565.48|23565.25|23565.25|0
1641467680000|2022-01-06 11:14:40|23565.18|23565.18|23565|23565|23565.32|23565.32|23565|23565|0
1641467690000|2022-01-06 11:14:50|23564.84|23564.84|23564.57|23564.57|23564.84|23564.84|23564.57|23564.57|0
1641467700000|2022-01-06 11:15:00|23565.01|23565.01|23565.65|23565.65|23565.77|23565.77|23565.01|23565.01|0
1641467710000|2022-01-06 11:15:10|23565.61|23565.61|23565.68|23565.68|23565.79|23565.79|23565.61|23565.61|0
1641467720000|2022-01-06 11:15:20|23565.8|23565.8|23565.77|23565.77|23565.8|23565.8|23565.59|23565.59|0
1641467730000|2022-01-06 11:15:30|23565.72|23565.72|23565.12|23565.12|23565.72|23565.72|23565.08|23565.08|0
1641467740000|2022-01-06 11:15:40|23565.07|23565.07|23565.46|23565.46|23565.46|23565.46|23565.03|23565.03|0
1641467750000|2022-01-06 11:15:50|23565.41|23565.41|23565.45|23565.45|23565.8|23565.8|23565.41|23565.41|0
1641467760000|2022-01-06 11:16:00|23565.35|23565.35|23564.59|23564.59|23565.35|23565.35|23564.59|23564.59|0
1641467770000|2022-01-06 11:16:10|23564.5|23564.5|23564.53|23564.53|23564.83|23564.83|23564.06|23564.06|0
1641467780000|2022-01-06 11:16:20|23564.4|23564.4|23563.95|23563.95|23564.6|23564.6|23563.95|23563.95|0
1641467790000|2022-01-06 11:16:30|23564.1|23564.1|23563.9|23563.9|23564.21|23564.21|23563.76|23563.76|0
1641467800000|2022-01-06 11:16:40|23564.07|23564.07|23564.08|23564.08|23564.2|23564.2|23564.03|23564.03|0
1641467810000|2022-01-06 11:16:50|23564.01|23564.01|23563.7|23563.7|23564.15|23564.15|23563.7|23563.7|0
1641467820000|2022-01-06 11:17:00|23563.85|23563.85|23564.05|23564.05|23564.48|23564.48|23563.85|23563.85|0
1641467830000|2022-01-06 11:17:10|23564.14|23564.14|23563.34|23563.34|23564.14|23564.14|23563.34|23563.34|0
1641467840000|2022-01-06 11:17:20|23563.16|23563.16|23563.12|23563.12|23563.16|23563.16|23562.98|23562.98|0
1641467850000|2022-01-06 11:17:30|23563.21|23563.21|23563.03|23563.03|23563.28|23563.28|23562.96|23562.96|0
1641467860000|2022-01-06 11:17:40|23562.9|23562.9|23561.76|23561.76|23562.9|23562.9|23561.63|23561.63|0
1641467870000|2022-01-06 11:17:50|23561.94|23561.94|23560.78|23560.78|23561.94|23561.94|23560.78|23560.78|0
1641467880000|2022-01-06 11:18:00|23560.69|23560.69|23560.51|23560.51|23560.69|23560.69|23560.51|23560.51|0
1641467890000|2022-01-06 11:18:10|23560.55|23560.55|23560.67|23560.67|23560.67|23560.67|23560.48|23560.48|0
1641467900000|2022-01-06 11:18:20|23560.74|23560.74|23560.71|23560.71|23560.98|23560.98|23560.67|23560.67|0
1641467910000|2022-01-06 11:18:30|23560.87|23560.87|23560.72|23560.72|23560.87|23560.87|23560.72|23560.72|0
1641467920000|2022-01-06 11:18:40|23560.83|23560.83|23560.93|23560.93|23561|23561|23560.83|23560.83|0
1641467930000|2022-01-06 11:18:50|23560.86|23560.86|23560.89|23560.89|23560.95|23560.95|23560.86|23560.86|0
1641467940000|2022-01-06 11:19:00|23560.98|23560.98|23560.98|23560.98|23561.11|23561.11|23560.66|23560.66|0
1641467950000|2022-01-06 11:19:10|23560.65|23560.65|23559.88|23559.88|23560.65|23560.65|23559.88|23559.88|0
1641467960000|2022-01-06 11:19:20|23560.06|23560.06|23559.84|23559.84|23560.06|23560.06|23559.69|23559.69|0
1641467970000|2022-01-06 11:19:30|23559.91|23559.91|23560.12|23560.12|23560.32|23560.32|23559.91|23559.91|0
1641467980000|2022-01-06 11:19:40|23560.19|23560.19|23559.98|23559.98|23560.19|23560.19|23559.98|23559.98|0
1641467990000|2022-01-06 11:19:50|23559.94|23559.94|23559.73|23559.73|23559.97|23559.97|23559.68|23559.68|0
1641468000000|2022-01-06 11:20:00|23559.6|23559.6|23559.08|23559.08|23559.65|23559.65|23559.08|23559.08|0
1641468010000|2022-01-06 11:20:10|23558.57|23558.57|23558.73|23558.73|23558.73|23558.73|23558.49|23558.49|0
1641468020000|2022-01-06 11:20:20|23558.76|23558.76|23558.61|23558.61|23558.91|23558.91|23558.55|23558.55|0
1641468030000|2022-01-06 11:20:30|23558.48|23558.48|23558.08|23558.08|23558.6|23558.6|23558.08|23558.08|0
1641468040000|2022-01-06 11:20:40|23557.98|23557.98|23557.71|23557.71|23557.98|23557.98|23557.71|23557.71|0
1641468050000|2022-01-06 11:20:50|23557.74|23557.74|23557.48|23557.48|23557.84|23557.84|23557.32|23557.32|0
1641468060000|2022-01-06 11:21:00|23557.55|23557.55|23557.51|23557.51|23557.63|23557.63|23557.51|23557.51|0
1641468070000|2022-01-06 11:21:10|23557.48|23557.48|23557.16|23557.16|23557.61|23557.61|23557.16|23557.16|0
1641468080000|2022-01-06 11:21:20|23557.22|23557.22|23556.31|23556.31|23557.22|23557.22|23556.31|23556.31|0
1641468090000|2022-01-06 11:21:30|23556.53|23556.53|23555.84|23555.84|23556.58|23556.58|23555.82|23555.82|0
1641468100000|2022-01-06 11:21:40|23555.7|23555.7|23554.76|23554.76|23555.7|23555.7|23554.56|23554.56|0
1641468110000|2022-01-06 11:21:50|23554.71|23554.71|23554.08|23554.08|23554.77|23554.77|23554.04|23554.04|0
1641468120000|2022-01-06 11:22:00|23554.13|23554.13|23554.02|23554.02|23554.13|23554.13|23553.8|23553.8|0
1641468130000|2022-01-06 11:22:10|23553.57|23553.57|23552.8|23552.8|23553.62|23553.62|23552.8|23552.8|0
1641468140000|2022-01-06 11:22:20|23552.84|23552.84|23551.99|23551.99|23552.84|23552.84|23551.99|23551.99|0
1641468150000|2022-01-06 11:22:30|23551.83|23551.83|23551.76|23551.76|23552.33|23552.33|23551.76|23551.76|0
1641468160000|2022-01-06 11:22:40|23551.82|23551.82|23551.25|23551.25|23551.82|23551.82|23551.14|23551.14|0
1641468170000|2022-01-06 11:22:50|23551.2|23551.2|23551.3|23551.3|23551.37|23551.37|23551.16|23551.16|0
1641468180000|2022-01-06 11:23:00|23551.37|23551.37|23550.13|23550.13|23551.6|23551.6|23550.13|23550.13|0
1641468190000|2022-01-06 11:23:10|23550.07|23550.07|23549.53|23549.53|23550.16|23550.16|23549.53|23549.53|0
1641468200000|2022-01-06 11:23:20|23549.35|23549.35|23549.63|23549.63|23549.63|23549.63|23549.21|23549.21|0
1641468210000|2022-01-06 11:23:30|23549.74|23549.74|23549.22|23549.22|23549.8|23549.8|23548.93|23548.93|0
1641468220000|2022-01-06 11:23:40|23549.16|23549.16|23549.19|23549.19|23549.19|23549.19|23548.82|23548.82|0
1641468230000|2022-01-06 11:23:50|23549.39|23549.39|23549.27|23549.27|23550.22|23550.22|23549.18|23549.18|0
1641468240000|2022-01-06 11:24:00|23549.34|23549.34|23547.85|23547.85|23549.34|23549.34|23547.85|23547.85|0
1641468250000|2022-01-06 11:24:10|23547.5|23547.5|23547.23|23547.23|23547.57|23547.57|23547.23|23547.23|0
1641468260000|2022-01-06 11:24:20|23547.09|23547.09|23546.95|23546.95|23547.41|23547.41|23546.95|23546.95|0
1641468270000|2022-01-06 11:24:30|23547.06|23547.06|23545.86|23545.86|23547.17|23547.17|23545.82|23545.82|0
1641468280000|2022-01-06 11:24:40|23545.52|23545.52|23545.24|23545.24|23545.52|23545.52|23544.98|23544.98|0
1641468290000|2022-01-06 11:24:50|23545.36|23545.36|23545.59|23545.59|23545.59|23545.59|23545.13|23545.13|0
1641468300000|2022-01-06 11:25:00|23545.46|23545.46|23542.89|23542.89|23545.54|23545.54|23542.89|23542.89|0
1641468310000|2022-01-06 11:25:10|23543|23543|23542.8|23542.8|23543.26|23543.26|23542.8|23542.8|0
1641468320000|2022-01-06 11:25:20|23542.6|23542.6|23542.47|23542.47|23542.69|23542.69|23542.23|23542.23|0
1641468330000|2022-01-06 11:25:30|23542.34|23542.34|23541.99|23541.99|23542.34|23542.34|23541.94|23541.94|0
1641468340000|2022-01-06 11:25:40|23541.77|23541.77|23541.97|23541.97|23541.97|23541.97|23541.77|23541.77|0
1641468350000|2022-01-06 11:25:50|23541.92|23541.92|23542.21|23542.21|23542.21|23542.21|23541.92|23541.92|0
1641468360000|2022-01-06 11:26:00|23542.1|23542.1|23542.62|23542.62|23542.74|23542.74|23542.06|23542.06|0
1641468370000|2022-01-06 11:26:10|23542.83|23542.83|23543.19|23543.19|23543.19|23543.19|23542.83|23542.83|0
1641468380000|2022-01-06 11:26:20|23543.35|23543.35|23543.38|23543.38|23543.49|23543.49|23543.32|23543.32|0
1641468390000|2022-01-06 11:26:30|23543.49|23543.49|23543.85|23543.85|23543.87|23543.87|23543.42|23543.42|0
1641468400000|2022-01-06 11:26:40|23544.11|23544.11|23544.13|23544.13|23544.43|23544.43|23544.11|23544.11|0
1641468410000|2022-01-06 11:26:50|23544.27|23544.27|23544.2|23544.2|23544.27|23544.27|23544.11|23544.11|0
1641468420000|2022-01-06 11:27:00|23544.32|23544.32|23544.16|23544.16|23544.38|23544.38|23544|23544|0
1641468430000|2022-01-06 11:27:10|23544.23|23544.23|23544.24|23544.24|23544.24|23544.24|23544.19|23544.19|0
1641468440000|2022-01-06 11:27:20|23544.13|23544.13|23544.3|23544.3|23544.3|23544.3|23544.08|23544.08|0
1641468450000|2022-01-06 11:27:30|23544.07|23544.07|23543.61|23543.61|23544.07|23544.07|23543.61|23543.61|0
1641468460000|2022-01-06 11:27:40|23543.67|23543.67|23543.11|23543.11|23543.67|23543.67|23542.97|23542.97|0
1641468470000|2022-01-06 11:27:50|23542.71|23542.71|23542.52|23542.52|23542.71|23542.71|23542.51|23542.51|0
1641468480000|2022-01-06 11:28:00|23542.62|23542.62|23542.81|23542.81|23542.95|23542.95|23542.62|23542.62|0
1641468490000|2022-01-06 11:28:10|23542.76|23542.76|23543.14|23543.14|23543.14|23543.14|23542.07|23542.07|0
1641468500000|2022-01-06 11:28:20|23543.21|23543.21|23543.07|23543.07|23543.28|23543.28|23542.84|23542.84|0
1641468510000|2022-01-06 11:28:30|23543.21|23543.21|23543.12|23543.12|23543.21|23543.21|23542.98|23542.98|0
1641468520000|2022-01-06 11:28:40|23543.18|23543.18|23543.39|23543.39|23543.45|23543.45|23543.14|23543.14|0
1641468530000|2022-01-06 11:28:50|23543.33|23543.33|23543.49|23543.49|23543.75|23543.75|23543.15|23543.15|0
1641468540000|2022-01-06 11:29:00|23543.53|23543.53|23543.41|23543.41|23543.56|23543.56|23543.37|23543.37|0
1641468550000|2022-01-06 11:29:10|23543.37|23543.37|23543.76|23543.76|23543.76|23543.76|23543.37|23543.37|0
1641468560000|2022-01-06 11:29:20|23543.7|23543.7|23543.91|23543.91|23543.94|23543.94|23543.7|23543.7|0
1641468570000|2022-01-06 11:29:30|23544.03|23544.03|23543.71|23543.71|23544.03|23544.03|23543.57|23543.57|0
1641468580000|2022-01-06 11:29:40|23543.64|23543.64|23543.43|23543.43|23543.64|23543.64|23543.35|23543.35|0
1641468590000|2022-01-06 11:29:50|23543.57|23543.57|23543.67|23543.67|23543.89|23543.89|23543.57|23543.57|0
1641468600000|2022-01-06 11:30:00|23543.62|23543.62|23542.88|23542.88|23543.62|23543.62|23542.88|23542.88|0
1641468610000|2022-01-06 11:30:10|23542.89|23542.89|23542.59|23542.59|23543.06|23543.06|23542.59|23542.59|0
1641468620000|2022-01-06 11:30:20|23542.66|23542.66|23542.26|23542.26|23543.09|23543.09|23542.26|23542.26|0
1641468630000|2022-01-06 11:30:30|23542.33|23542.33|23542.48|23542.48|23542.48|23542.48|23542.33|23542.33|0
1641468640000|2022-01-06 11:30:40|23542.42|23542.42|23542.07|23542.07|23542.42|23542.42|23542.07|23542.07|0
1641468650000|2022-01-06 11:30:50|23542.29|23542.29|23542.41|23542.41|23542.45|23542.45|23542.29|23542.29|0
1641468660000|2022-01-06 11:31:00|23542.49|23542.49|23542.31|23542.31|23542.49|23542.49|23542.23|23542.23|0
1641468670000|2022-01-06 11:31:10|23542.24|23542.24|23542.04|23542.04|23542.45|23542.45|23542.04|23542.04|0
1641468680000|2022-01-06 11:31:20|23541.97|23541.97|23541.78|23541.78|23541.97|23541.97|23541.54|23541.54|0
1641468690000|2022-01-06 11:31:30|23542.32|23542.32|23542.37|23542.37|23542.37|23542.37|23541.81|23541.81|0
1641468700000|2022-01-06 11:31:40|23542.21|23542.21|23542.2|23542.2|23542.21|23542.21|23541.99|23541.99|0
1641468710000|2022-01-06 11:31:50|23542.26|23542.26|23542.41|23542.41|23542.41|23542.41|23541.8|23541.8|0
1641468720000|2022-01-06 11:32:00|23542.57|23542.57|23541.92|23541.92|23542.57|23542.57|23541.81|23541.81|0
1641468730000|2022-01-06 11:32:10|23541.97|23541.97|23541.49|23541.49|23541.97|23541.97|23541.49|23541.49|0
1641468740000|2022-01-06 11:32:20|23541.6|23541.6|23542.83|23542.83|23542.83|23542.83|23541.6|23541.6|0
1641468750000|2022-01-06 11:32:30|23543.05|23543.05|23542.78|23542.78|23543.32|23543.32|23542.76|23542.76|0
1641468760000|2022-01-06 11:32:40|23542.75|23542.75|23543.05|23543.05|23543.09|23543.09|23542.75|23542.75|0
1641468770000|2022-01-06 11:32:50|23543.23|23543.23|23543.04|23543.04|23543.3|23543.3|23543.04|23543.04|0
1641468780000|2022-01-06 11:33:00|23542.97|23542.97|23542.75|23542.75|23543.04|23543.04|23542.75|23542.75|0
1641468790000|2022-01-06 11:33:10|23542.85|23542.85|23542.19|23542.19|23542.86|23542.86|23542.19|23542.19|0
1641468800000|2022-01-06 11:33:20|23542.22|23542.22|23542.4|23542.4|23542.45|23542.45|23542.22|23542.22|0
1641468810000|2022-01-06 11:33:30|23542.52|23542.52|23542.28|23542.28|23542.52|23542.52|23542.19|23542.19|0
1641468820000|2022-01-06 11:33:40|23542.22|23542.22|23542.77|23542.77|23542.77|23542.77|23542.18|23542.18|0
1641468830000|2022-01-06 11:33:50|23542.94|23542.94|23542.96|23542.96|23543.13|23543.13|23542.94|23542.94|0
1641468840000|2022-01-06 11:34:00|23542.89|23542.89|23541.25|23541.25|23542.97|23542.97|23541.25|23541.25|0
1641468850000|2022-01-06 11:34:10|23541.44|23541.44|23541.71|23541.71|23541.71|23541.71|23540.89|23540.89|0
1641468860000|2022-01-06 11:34:20|23541.8|23541.8|23541.35|23541.35|23541.87|23541.87|23541.35|23541.35|0
1641468870000|2022-01-06 11:34:30|23541.22|23541.22|23541.12|23541.12|23541.22|23541.22|23541.03|23541.03|0
1641468880000|2022-01-06 11:34:40|23541.15|23541.15|23541.12|23541.12|23541.26|23541.26|23540.87|23540.87|0
1641468890000|2022-01-06 11:34:50|23540.91|23540.91|23541.25|23541.25|23541.31|23541.31|23540.77|23540.77|0
1641468900000|2022-01-06 11:35:00|23541.36|23541.36|23541.78|23541.78|23541.94|23541.94|23541.25|23541.25|0
1641468910000|2022-01-06 11:35:10|23541.69|23541.69|23541.47|23541.47|23541.75|23541.75|23541.47|23541.47|0
1641468920000|2022-01-06 11:35:20|23541.5|23541.5|23541.81|23541.81|23541.84|23541.84|23541.47|23541.47|0
1641468930000|2022-01-06 11:35:30|23541.92|23541.92|23542.48|23542.48|23542.48|23542.48|23541.87|23541.87|0
1641468940000|2022-01-06 11:35:40|23542.42|23542.42|23542.69|23542.69|23542.69|23542.69|23542.42|23542.42|0
1641468950000|2022-01-06 11:35:50|23542.61|23542.61|23542.8|23542.8|23542.88|23542.88|23542.56|23542.56|0
1641468960000|2022-01-06 11:36:00|23542.69|23542.69|23542.27|23542.27|23542.69|23542.69|23541.95|23541.95|0
1641468970000|2022-01-06 11:36:10|23542.73|23542.73|23544.69|23544.69|23544.69|23544.69|23542.73|23542.73|0
1641468980000|2022-01-06 11:36:20|23544.73|23544.73|23545.45|23545.45|23545.45|23545.45|23544.69|23544.69|0
1641468990000|2022-01-06 11:36:30|23545.4|23545.4|23545.82|23545.82|23545.82|23545.82|23545.4|23545.4|0
1641469000000|2022-01-06 11:36:40|23545.89|23545.89|23545.89|23545.89|23545.89|23545.89|23545.89|23545.89|0
1641469010000|2022-01-06 11:36:50|23546.46|23546.46|23546.58|23546.58|23546.58|23546.58|23546.46|23546.46|0
1641469020000|2022-01-06 11:37:00|23546.44|23546.44|23545.77|23545.77|23546.44|23546.44|23545.77|23545.77|0
1641469030000|2022-01-06 11:37:10|23545.74|23545.74|23545|23545|23545.78|23545.78|23545|23545|0
1641469040000|2022-01-06 11:37:20|23544.94|23544.94|23544.86|23544.86|23544.94|23544.94|23544.86|23544.86|0
1641469050000|2022-01-06 11:37:30|23544.8|23544.8|23544.37|23544.37|23544.8|23544.8|23544.37|23544.37|0
1641469060000|2022-01-06 11:37:40|23544.01|23544.01|23543.9|23543.9|23544.01|23544.01|23543.7|23543.7|0
1641469070000|2022-01-06 11:37:50|23544.02|23544.02|23543.73|23543.73|23544.02|23544.02|23543.62|23543.62|0
1641469080000|2022-01-06 11:38:00|23543.55|23543.55|23542.24|23542.24|23543.55|23543.55|23542.24|23542.24|0
1641469090000|2022-01-06 11:38:10|23542.28|23542.28|23542.07|23542.07|23542.3|23542.3|23542.04|23542.04|0
1641469100000|2022-01-06 11:38:20|23542.11|23542.11|23541.96|23541.96|23542.11|23542.11|23541.85|23541.85|0
1641469110000|2022-01-06 11:38:30|23541.9|23541.9|23541.64|23541.64|23541.9|23541.9|23541.47|23541.47|0
1641469120000|2022-01-06 11:38:40|23541.57|23541.57|23541.34|23541.34|23541.57|23541.57|23541.13|23541.13|0
1641469130000|2022-01-06 11:38:50|23541.48|23541.48|23541.5|23541.5|23541.61|23541.61|23541.3|23541.3|0
1641469140000|2022-01-06 11:39:00|23541.63|23541.63|23541.75|23541.75|23541.75|23541.75|23541.63|23541.63|0
1641469150000|2022-01-06 11:39:10|23541.85|23541.85|23541.04|23541.04|23541.85|23541.85|23541.04|23541.04|0
1641469160000|2022-01-06 11:39:20|23540.82|23540.82|23540.77|23540.77|23540.99|23540.99|23540.77|23540.77|0
1641469170000|2022-01-06 11:39:30|23540.95|23540.95|23541.49|23541.49|23541.56|23541.56|23540.95|23540.95|0
1641469180000|2022-01-06 11:39:40|23541.43|23541.43|23541.17|23541.17|23541.43|23541.43|23541.17|23541.17|0
1641469190000|2022-01-06 11:39:50|23541.33|23541.33|23541.26|23541.26|23541.39|23541.39|23541.15|23541.15|0
1641469200000|2022-01-06 11:40:00|23541.2|23541.2|23540.8|23540.8|23541.2|23541.2|23540.56|23540.56|0
1641469210000|2022-01-06 11:40:10|23540.68|23540.68|23541.1|23541.1|23541.1|23541.1|23540.26|23540.26|0
1641469220000|2022-01-06 11:40:20|23540.99|23540.99|23541.12|23541.12|23541.2|23541.2|23540.95|23540.95|0
1641469230000|2022-01-06 11:40:30|23540.85|23540.85|23540.67|23540.67|23540.85|23540.85|23540.54|23540.54|0
1641469240000|2022-01-06 11:40:40|23540.81|23540.81|23540.29|23540.29|23540.9|23540.9|23540.22|23540.22|0
1641469250000|2022-01-06 11:40:50|23540.36|23540.36|23540.33|23540.33|23540.44|23540.44|23540.33|23540.33|0
1641469260000|2022-01-06 11:41:00|23540.29|23540.29|23539.15|23539.15|23540.29|23540.29|23539.15|23539.15|0
1641469270000|2022-01-06 11:41:10|23539.1|23539.1|23539|23539|23539.1|23539.1|23538.93|23538.93|0
1641469280000|2022-01-06 11:41:20|23538.78|23538.78|23538.64|23538.64|23538.78|23538.78|23538.5|23538.5|0
1641469290000|2022-01-06 11:41:30|23538.72|23538.72|23538.47|23538.47|23538.72|23538.72|23538.47|23538.47|0
1641469300000|2022-01-06 11:41:40|23538.54|23538.54|23538.8|23538.8|23538.8|23538.8|23538.54|23538.54|0
1641469310000|2022-01-06 11:41:50|23538.87|23538.87|23538.73|23538.73|23538.87|23538.87|23538.73|23538.73|0
1641469320000|2022-01-06 11:42:00|23538.8|23538.8|23538.92|23538.92|23538.92|23538.92|23538.59|23538.59|0
1641469330000|2022-01-06 11:42:10|23539.22|23539.22|23539.25|23539.25|23539.25|23539.25|23539.15|23539.15|0
1641469340000|2022-01-06 11:42:20|23538.95|23538.95|23538.85|23538.85|23539.06|23539.06|23538.79|23538.79|0
1641469350000|2022-01-06 11:42:30|23538.51|23538.51|23538.23|23538.23|23538.63|23538.63|23538.23|23538.23|0
1641469360000|2022-01-06 11:42:40|23538.17|23538.17|23537.98|23537.98|23538.34|23538.34|23537.91|23537.91|0
1641469370000|2022-01-06 11:42:50|23538.05|23538.05|23537.92|23537.92|23538.13|23538.13|23537.88|23537.88|0
1641469380000|2022-01-06 11:43:00|23538.06|23538.06|23538.2|23538.2|23538.26|23538.26|23537.92|23537.92|0
1641469390000|2022-01-06 11:43:10|23538.14|23538.14|23538.11|23538.11|23538.21|23538.21|23538.02|23538.02|0
1641469400000|2022-01-06 11:43:20|23538.22|23538.22|23538.13|23538.13|23538.26|23538.26|23537.79|23537.79|0
1641469410000|2022-01-06 11:43:30|23538.17|23538.17|23537.6|23537.6|23538.17|23538.17|23537.58|23537.58|0
1641469420000|2022-01-06 11:43:40|23537.68|23537.68|23537.74|23537.74|23537.76|23537.76|23537.05|23537.05|0
1641469430000|2022-01-06 11:43:50|23537.33|23537.33|23536.92|23536.92|23537.33|23537.33|23536.92|23536.92|0
1641469440000|2022-01-06 11:44:00|23536.86|23536.86|23536.55|23536.55|23536.86|23536.86|23536.38|23536.38|0
1641469450000|2022-01-06 11:44:10|23536.65|23536.65|23536.61|23536.61|23536.65|23536.65|23536.51|23536.51|0
1641469460000|2022-01-06 11:44:20|23536.58|23536.58|23535.64|23535.64|23536.58|23536.58|23535.64|23535.64|0
1641469470000|2022-01-06 11:44:30|23535.35|23535.35|23533.86|23533.86|23535.38|23535.38|23533.86|23533.86|0
1641469480000|2022-01-06 11:44:40|23533.83|23533.83|23534.21|23534.21|23534.21|23534.21|23533.81|23533.81|0
1641469490000|2022-01-06 11:44:50|23534.28|23534.28|23534.18|23534.18|23534.44|23534.44|23534.18|23534.18|0
1641469500000|2022-01-06 11:45:00|23534.06|23534.06|23532.88|23532.88|23534.06|23534.06|23532.88|23532.88|0
1641469510000|2022-01-06 11:45:10|23532.74|23532.74|23532.57|23532.57|23533.07|23533.07|23532.56|23532.56|0
1641469520000|2022-01-06 11:45:20|23532.81|23532.81|23532.54|23532.54|23532.81|23532.81|23532.46|23532.46|0
1641469530000|2022-01-06 11:45:30|23532.4|23532.4|23532.4|23532.4|23532.43|23532.43|23532.4|23532.4|0
1641469540000|2022-01-06 11:45:40|23532.13|23532.13|23532.73|23532.73|23532.73|23532.73|23532.13|23532.13|0
1641469550000|2022-01-06 11:45:50|23532.49|23532.49|23531.83|23531.83|23532.49|23532.49|23531.64|23531.64|0
1641469560000|2022-01-06 11:46:00|23531.72|23531.72|23530.95|23530.95|23531.95|23531.95|23530.93|23530.93|0
1641469570000|2022-01-06 11:46:10|23530.96|23530.96|23530.62|23530.62|23531|23531|23530.62|23530.62|0
1641469580000|2022-01-06 11:46:20|23530.53|23530.53|23530.45|23530.45|23530.65|23530.65|23530.44|23530.44|0
1641469590000|2022-01-06 11:46:30|23530.93|23530.93|23530.1|23530.1|23531.01|23531.01|23530.1|23530.1|0
1641469600000|2022-01-06 11:46:40|23530.2|23530.2|23530.16|23530.16|23530.25|23530.25|23529.99|23529.99|0
1641469610000|2022-01-06 11:46:50|23530.04|23530.04|23530.15|23530.15|23530.15|23530.15|23530.04|23530.04|0
1641469620000|2022-01-06 11:47:00|23530.03|23530.03|23530.17|23530.17|23530.17|23530.17|23529.76|23529.76|0
1641469630000|2022-01-06 11:47:10|23530.1|23530.1|23529.94|23529.94|23530.1|23530.1|23529.75|23529.75|0
1641469640000|2022-01-06 11:47:20|23529.91|23529.91|23529.65|23529.65|23530.43|23530.43|23529.65|23529.65|0
1641469650000|2022-01-06 11:47:30|23529.62|23529.62|23527.81|23527.81|23529.69|23529.69|23527.81|23527.81|0
1641469660000|2022-01-06 11:47:40|23527.74|23527.74|23526.14|23526.14|23527.74|23527.74|23526.14|23526.14|0
1641469670000|2022-01-06 11:47:50|23525.97|23525.97|23526.47|23526.47|23526.51|23526.51|23525.97|23525.97|0
1641469680000|2022-01-06 11:48:00|23526.4|23526.4|23523.83|23523.83|23526.4|23526.4|23523.83|23523.83|0
1641469690000|2022-01-06 11:48:10|23523.9|23523.9|23523.2|23523.2|23523.9|23523.9|23523.08|23523.08|0
1641469700000|2022-01-06 11:48:20|23523.09|23523.09|23522.5|23522.5|23523.09|23523.09|23522.5|23522.5|0
1641469710000|2022-01-06 11:48:30|23522.44|23522.44|23522.03|23522.03|23522.44|23522.44|23521.97|23521.97|0
1641469720000|2022-01-06 11:48:40|23522.06|23522.06|23521.64|23521.64|23522.06|23522.06|23521.64|23521.64|0
1641469730000|2022-01-06 11:48:50|23521.58|23521.58|23521.09|23521.09|23521.69|23521.69|23521.09|23521.09|0
1641469740000|2022-01-06 11:49:00|23520.96|23520.96|23520.75|23520.75|23520.96|23520.96|23520.48|23520.48|0
1641469750000|2022-01-06 11:49:10|23520.87|23520.87|23520.38|23520.38|23520.87|23520.87|23520.3|23520.3|0
1641469760000|2022-01-06 11:49:20|23520.21|23520.21|23519.91|23519.91|23520.21|23520.21|23519.81|23519.81|0
1641469770000|2022-01-06 11:49:30|23519.87|23519.87|23519.81|23519.81|23519.91|23519.91|23519.76|23519.76|0
1641469780000|2022-01-06 11:49:40|23520.03|23520.03|23520.05|23520.05|23520.14|23520.14|23520.03|23520.03|0
1641469790000|2022-01-06 11:49:50|23520.11|23520.11|23520.12|23520.12|23520.12|23520.12|23519.83|23519.83|0
1641469800000|2022-01-06 11:50:00|23519.96|23519.96|23519.8|23519.8|23520.06|23520.06|23519.8|23519.8|0
1641469810000|2022-01-06 11:50:10|23519.84|23519.84|23518.69|23518.69|23519.84|23519.84|23518.69|23518.69|0
1641469820000|2022-01-06 11:50:20|23518.86|23518.86|23518.57|23518.57|23518.98|23518.98|23518.57|23518.57|0
1641469830000|2022-01-06 11:50:30|23518.64|23518.64|23518.57|23518.57|23518.79|23518.79|23518.57|23518.57|0
1641469840000|2022-01-06 11:50:40|23518.39|23518.39|23518.15|23518.15|23518.39|23518.39|23518.15|23518.15|0
1641469850000|2022-01-06 11:50:50|23518.2|23518.2|23517.78|23517.78|23518.21|23518.21|23517.78|23517.78|0
1641469860000|2022-01-06 11:51:00|23517.74|23517.74|23517.75|23517.75|23517.97|23517.97|23517.47|23517.47|0
1641469870000|2022-01-06 11:51:10|23517.55|23517.55|23517.61|23517.61|23517.61|23517.61|23517.42|23517.42|0
1641469880000|2022-01-06 11:51:20|23517.73|23517.73|23517.82|23517.82|23517.93|23517.93|23517.73|23517.73|0
1641469890000|2022-01-06 11:51:30|23517.75|23517.75|23517.59|23517.59|23517.79|23517.79|23517.49|23517.49|0
1641469900000|2022-01-06 11:51:40|23517.56|23517.56|23518.16|23518.16|23518.16|23518.16|23517.4|23517.4|0
1641469910000|2022-01-06 11:51:50|23518.44|23518.44|23518.7|23518.7|23518.7|23518.7|23518.41|23518.41|0
1641469920000|2022-01-06 11:52:00|23518.76|23518.76|23518.71|23518.71|23518.88|23518.88|23518.71|23518.71|0
1641469930000|2022-01-06 11:52:10|23518.59|23518.59|23518.61|23518.61|23518.68|23518.68|23518.41|23518.41|0
1641469940000|2022-01-06 11:52:20|23518.55|23518.55|23518.79|23518.79|23518.81|23518.81|23518.53|23518.53|0
1641469950000|2022-01-06 11:52:30|23518.86|23518.86|23519.2|23519.2|23519.2|23519.2|23518.8|23518.8|0
1641469960000|2022-01-06 11:52:40|23519.15|23519.15|23519.06|23519.06|23519.27|23519.27|23519.06|23519.06|0
1641469970000|2022-01-06 11:52:50|23518.99|23518.99|23518.84|23518.84|23519.08|23519.08|23518.54|23518.54|0
1641469980000|2022-01-06 11:53:00|23519.03|23519.03|23518.78|23518.78|23519.1|23519.1|23518.64|23518.64|0
1641469990000|2022-01-06 11:53:10|23518.63|23518.63|23518.36|23518.36|23518.63|23518.63|23518.36|23518.36|0
1641470000000|2022-01-06 11:53:20|23518.24|23518.24|23518.11|23518.11|23518.27|23518.27|23517.75|23517.75|0
1641470010000|2022-01-06 11:53:30|23518.17|23518.17|23518.17|23518.17|23518.17|23518.17|23518.17|23518.17|0
1641470020000|2022-01-06 11:53:40|23518.19|23518.19|23517.16|23517.16|23518.19|23518.19|23517.16|23517.16|0
1641470030000|2022-01-06 11:53:50|23517.3|23517.3|23516.87|23516.87|23517.3|23517.3|23516.78|23516.78|0
1641470040000|2022-01-06 11:54:00|23516.76|23516.76|23516.67|23516.67|23516.76|23516.76|23516.56|23516.56|0
1641470050000|2022-01-06 11:54:10|23516.59|23516.59|23516.66|23516.66|23516.66|23516.66|23516.59|23516.59|0
1641470060000|2022-01-06 11:54:20|23516.76|23516.76|23516.84|23516.84|23516.84|23516.84|23516.76|23516.76|0
1641470070000|2022-01-06 11:54:30|23516.57|23516.57|23515.98|23515.98|23516.57|23516.57|23515.98|23515.98|0
1641470080000|2022-01-06 11:54:40|23516.1|23516.1|23515.93|23515.93|23516.1|23516.1|23515.93|23515.93|0
1641470090000|2022-01-06 11:54:50|23516|23516|23515.91|23515.91|23516|23516|23515.91|23515.91|0
1641470100000|2022-01-06 11:55:00|23515.83|23515.83|23516.06|23516.06|23516.06|23516.06|23515.69|23515.69|0
1641470110000|2022-01-06 11:55:10|23516.37|23516.37|23516.27|23516.27|23516.37|23516.37|23515.94|23515.94|0
1641470120000|2022-01-06 11:55:20|23516.24|23516.24|23516.51|23516.51|23516.63|23516.63|23516.24|23516.24|0
1641470130000|2022-01-06 11:55:30|23516.57|23516.57|23516.7|23516.7|23516.7|23516.7|23516.57|23516.57|0
1641470140000|2022-01-06 11:55:40|23516.66|23516.66|23516.69|23516.69|23516.96|23516.96|23516.59|23516.59|0
1641470150000|2022-01-06 11:55:50|23516.64|23516.64|23516.48|23516.48|23516.66|23516.66|23516.48|23516.48|0
1641470160000|2022-01-06 11:56:00|23516.57|23516.57|23516.63|23516.63|23516.66|23516.66|23516.47|23516.47|0
1641470170000|2022-01-06 11:56:10|23516.68|23516.68|23516.59|23516.59|23516.86|23516.86|23516.51|23516.51|0
1641470180000|2022-01-06 11:56:20|23516.52|23516.52|23516.25|23516.25|23516.52|23516.52|23516.13|23516.13|0
1641470190000|2022-01-06 11:56:30|23516.22|23516.22|23516.22|23516.22|23516.22|23516.22|23516.11|23516.11|0
1641470200000|2022-01-06 11:56:40|23516.14|23516.14|23515.25|23515.25|23516.14|23516.14|23515.19|23515.19|0
1641470210000|2022-01-06 11:56:50|23515.17|23515.17|23514.58|23514.58|23515.17|23515.17|23514.58|23514.58|0
1641470220000|2022-01-06 11:57:00|23514.55|23514.55|23514.62|23514.62|23514.62|23514.62|23514.55|23514.55|0
1641470230000|2022-01-06 11:57:10|23514.47|23514.47|23514.76|23514.76|23514.76|23514.76|23514.47|23514.47|0
1641470240000|2022-01-06 11:57:20|23514.55|23514.55|23514.59|23514.59|23514.92|23514.92|23514.55|23514.55|0
1641470250000|2022-01-06 11:57:30|23514.42|23514.42|23514.35|23514.35|23514.42|23514.42|23514.32|23514.32|0
1641470260000|2022-01-06 11:57:40|23514.55|23514.55|23514.34|23514.34|23514.55|23514.55|23514.27|23514.27|0
1641470270000|2022-01-06 11:57:50|23514.51|23514.51|23514.53|23514.53|23514.59|23514.59|23514.51|23514.51|0
1641470280000|2022-01-06 11:58:00|23514.46|23514.46|23514.16|23514.16|23514.46|23514.46|23513.99|23513.99|0
1641470290000|2022-01-06 11:58:10|23514.09|23514.09|23514.92|23514.92|23514.92|23514.92|23514.09|23514.09|0
1641470300000|2022-01-06 11:58:20|23514.96|23514.96|23515.62|23515.62|23515.62|23515.62|23514.96|23514.96|0
1641470310000|2022-01-06 11:58:30|23515.86|23515.86|23517.28|23517.28|23517.28|23517.28|23515.86|23515.86|0
1641470320000|2022-01-06 11:58:40|23517.11|23517.11|23517.1|23517.1|23517.37|23517.37|23516.99|23516.99|0
1641470330000|2022-01-06 11:58:50|23517.04|23517.04|23517.53|23517.53|23517.53|23517.53|23517.04|23517.04|0
1641470340000|2022-01-06 11:59:00|23517.69|23517.69|23519.22|23519.22|23519.22|23519.22|23517.69|23517.69|0
1641470350000|2022-01-06 11:59:10|23519.12|23519.12|23518.88|23518.88|23519.12|23519.12|23518.88|23518.88|0
1641470360000|2022-01-06 11:59:20|23519.06|23519.06|23519.22|23519.22|23519.76|23519.76|23519.06|23519.06|0
1641470370000|2022-01-06 11:59:30|23519.16|23519.16|23519.23|23519.23|23519.34|23519.34|23519.09|23519.09|0
1641470380000|2022-01-06 11:59:40|23519.2|23519.2|23519.59|23519.59|23519.77|23519.77|23519.2|23519.2|0
1641470390000|2022-01-06 11:59:50|23519.8|23519.8|23520.26|23520.26|23520.26|23520.26|23519.8|23519.8|0
1641470400000|2022-01-06 12:00:00|23519.99|23519.99|23520.22|23520.22|23520.43|23520.43|23519.59|23519.59|0
1641470410000|2022-01-06 12:00:10|23520.16|23520.16|23519.59|23519.59|23520.25|23520.25|23519.52|23519.52|0
1641470420000|2022-01-06 12:00:20|23519.93|23519.93|23520.99|23520.99|23520.99|23520.99|23519.93|23519.93|0
1641470430000|2022-01-06 12:00:30|23521.31|23521.31|23522.66|23522.66|23522.66|23522.66|23521.31|23521.31|0
1641470440000|2022-01-06 12:00:40|23522.52|23522.52|23522.54|23522.54|23522.64|23522.64|23522.47|23522.47|0
1641470450000|2022-01-06 12:00:50|23522.47|23522.47|23524.05|23524.05|23524.05|23524.05|23522.47|23522.47|0
1641470460000|2022-01-06 12:01:00|23524.12|23524.12|23525.23|23525.23|23525.23|23525.23|23524.05|23524.05|0
1641470470000|2022-01-06 12:01:10|23525.36|23525.36|23525.89|23525.89|23525.89|23525.89|23525.25|23525.25|0
1641470480000|2022-01-06 12:01:20|23525.98|23525.98|23526.17|23526.17|23526.17|23526.17|23525.96|23525.96|0
1641470490000|2022-01-06 12:01:30|23526.06|23526.06|23526.21|23526.21|23526.21|23526.21|23526.06|23526.06|0
1641470500000|2022-01-06 12:01:40|23526.26|23526.26|23526.03|23526.03|23526.26|23526.26|23525.99|23525.99|0
1641470510000|2022-01-06 12:01:50|23526.14|23526.14|23526.24|23526.24|23526.35|23526.35|23526.14|23526.14|0
1641470520000|2022-01-06 12:02:00|23526.34|23526.34|23524.39|23524.39|23526.68|23526.68|23524.39|23524.39|0
1641470530000|2022-01-06 12:02:10|23524.36|23524.36|23524.61|23524.61|23524.61|23524.61|23524.36|23524.36|0
1641470540000|2022-01-06 12:02:20|23524.82|23524.82|23524.95|23524.95|23524.96|23524.96|23524.78|23524.78|0
1641470550000|2022-01-06 12:02:30|23524.86|23524.86|23524.5|23524.5|23524.86|23524.86|23524.5|23524.5|0
1641470560000|2022-01-06 12:02:40|23524.39|23524.39|23524.43|23524.43|23524.43|23524.43|23524.24|23524.24|0
1641470570000|2022-01-06 12:02:50|23524.61|23524.61|23524.67|23524.67|23524.67|23524.67|23524.4|23524.4|0
1641470580000|2022-01-06 12:03:00|23524.7|23524.7|23524.63|23524.63|23524.7|23524.7|23524.45|23524.45|0
1641470590000|2022-01-06 12:03:10|23524.46|23524.46|23524.36|23524.36|23524.48|23524.48|23524.33|23524.33|0
1641470600000|2022-01-06 12:03:20|23524.23|23524.23|23524.67|23524.67|23524.67|23524.67|23524.18|23524.18|0
1641470610000|2022-01-06 12:03:30|23524.46|23524.46|23524.41|23524.41|23524.53|23524.53|23524.3|23524.3|0
1641470620000|2022-01-06 12:03:40|23524.35|23524.35|23524.38|23524.38|23524.49|23524.49|23524.35|23524.35|0
1641470630000|2022-01-06 12:03:50|23524.35|23524.35|23524.41|23524.41|23524.47|23524.47|23524.3|23524.3|0
1641470640000|2022-01-06 12:04:00|23524.33|23524.33|23523.74|23523.74|23524.34|23524.34|23523.74|23523.74|0
1641470650000|2022-01-06 12:04:10|23523.7|23523.7|23523.69|23523.69|23523.71|23523.71|23523.62|23523.62|0
1641470660000|2022-01-06 12:04:20|23523.84|23523.84|23523.73|23523.73|23523.84|23523.84|23523.53|23523.53|0
1641470670000|2022-01-06 12:04:30|23523.67|23523.67|23522.9|23522.9|23523.67|23523.67|23522.9|23522.9|0
1641470680000|2022-01-06 12:04:40|23522.82|23522.82|23522.53|23522.53|23522.82|23522.82|23522.53|23522.53|0
1641470690000|2022-01-06 12:04:50|23522.48|23522.48|23522.05|23522.05|23522.55|23522.55|23522.05|23522.05|0
1641470700000|2022-01-06 12:05:00|23522.14|23522.14|23522.26|23522.26|23522.26|23522.26|23521.97|23521.97|0
1641470710000|2022-01-06 12:05:10|23522.31|23522.31|23522.34|23522.34|23522.46|23522.46|23522.22|23522.22|0
1641470720000|2022-01-06 12:05:20|23522.26|23522.26|23520.89|23520.89|23522.26|23522.26|23520.89|23520.89|0
1641470730000|2022-01-06 12:05:30|23520.74|23520.74|23520.21|23520.21|23520.79|23520.79|23520.21|23520.21|0
1641470740000|2022-01-06 12:05:40|23520.12|23520.12|23519.89|23519.89|23520.12|23520.12|23519.88|23519.88|0
1641470750000|2022-01-06 12:05:50|23519.84|23519.84|23520.04|23520.04|23520.04|23520.04|23519.84|23519.84|0
1641470760000|2022-01-06 12:06:00|23519.92|23519.92|23518.79|23518.79|23519.92|23519.92|23518.72|23518.72|0
1641470770000|2022-01-06 12:06:10|23518.85|23518.85|23518.46|23518.46|23518.85|23518.85|23518.41|23518.41|0
1641470780000|2022-01-06 12:06:20|23518.25|23518.25|23517.58|23517.58|23518.25|23518.25|23517.58|23517.58|0
1641470790000|2022-01-06 12:06:30|23517.45|23517.45|23516.92|23516.92|23517.49|23517.49|23516.92|23516.92|0
1641470800000|2022-01-06 12:06:40|23516.98|23516.98|23516.69|23516.69|23516.98|23516.98|23516.69|23516.69|0
1641470810000|2022-01-06 12:06:50|23516.63|23516.63|23516.53|23516.53|23516.63|23516.63|23516.31|23516.31|0
1641470820000|2022-01-06 12:07:00|23516.69|23516.69|23516.69|23516.69|23516.75|23516.75|23516.23|23516.23|0
1641470830000|2022-01-06 12:07:10|23516.75|23516.75|23516.69|23516.69|23516.8|23516.8|23516.59|23516.59|0
1641470840000|2022-01-06 12:07:20|23516.72|23516.72|23517|23517|23517|23517|23516.69|23516.69|0
1641470850000|2022-01-06 12:07:30|23516.95|23516.95|23516.95|23516.95|23516.95|23516.95|23516.95|23516.95|0
1641470860000|2022-01-06 12:07:40|23516.87|23516.87|23517.04|23517.04|23517.04|23517.04|23516.87|23516.87|0
1641470870000|2022-01-06 12:07:50|23517.21|23517.21|23517.28|23517.28|23517.28|23517.28|23517.18|23517.18|0
1641470880000|2022-01-06 12:08:00|23517.46|23517.46|23516.83|23516.83|23517.48|23517.48|23516.72|23516.72|0
1641470890000|2022-01-06 12:08:10|23516.52|23516.52|23516.72|23516.72|23516.74|23516.74|23516.52|23516.52|0
1641470900000|2022-01-06 12:08:20|23516.66|23516.66|23516.26|23516.26|23516.73|23516.73|23516.26|23516.26|0
1641470910000|2022-01-06 12:08:30|23516.19|23516.19|23516.14|23516.14|23516.19|23516.19|23515.87|23515.87|0
1641470920000|2022-01-06 12:08:40|23516.19|23516.19|23516.37|23516.37|23516.37|23516.37|23516.19|23516.19|0
1641470930000|2022-01-06 12:08:50|23516.35|23516.35|23515.87|23515.87|23516.35|23516.35|23515.87|23515.87|0
1641470940000|2022-01-06 12:09:00|23515.94|23515.94|23515.83|23515.83|23516.01|23516.01|23515.83|23515.83|0
1641470950000|2022-01-06 12:09:10|23515.86|23515.86|23516.08|23516.08|23516.08|23516.08|23515.86|23515.86|0
1641470960000|2022-01-06 12:09:20|23516.02|23516.02|23516|23516|23516.1|23516.1|23515.91|23515.91|0
1641470970000|2022-01-06 12:09:30|23516.04|23516.04|23515.82|23515.82|23516.04|23516.04|23515.82|23515.82|0
1641470980000|2022-01-06 12:09:40|23515.49|23515.49|23516.19|23516.19|23516.19|23516.19|23515.49|23515.49|0
1641470990000|2022-01-06 12:09:50|23516.17|23516.17|23515.35|23515.35|23516.17|23516.17|23515.35|23515.35|0
1641471000000|2022-01-06 12:10:00|23515.39|23515.39|23515.23|23515.23|23515.5|23515.5|23515.23|23515.23|0
1641471010000|2022-01-06 12:10:10|23515.3|23515.3|23515.86|23515.86|23515.86|23515.86|23515.3|23515.3|0
1641471020000|2022-01-06 12:10:20|23515.82|23515.82|23515.63|23515.63|23515.82|23515.82|23515.42|23515.42|0
1641471030000|2022-01-06 12:10:30|23515.36|23515.36|23515.05|23515.05|23515.36|23515.36|23515.01|23515.01|0
1641471040000|2022-01-06 12:10:40|23515.02|23515.02|23514.88|23514.88|23515.02|23515.02|23514.64|23514.64|0
1641471050000|2022-01-06 12:10:50|23514.74|23514.74|23514.97|23514.97|23515|23515|23514.55|23514.55|0
1641471060000|2022-01-06 12:11:00|23514.92|23514.92|23514.78|23514.78|23514.92|23514.92|23514.67|23514.67|0
1641471070000|2022-01-06 12:11:10|23514.6|23514.6|23514.33|23514.33|23514.6|23514.6|23514.33|23514.33|0
1641471080000|2022-01-06 12:11:20|23514.26|23514.26|23514.4|23514.4|23514.44|23514.44|23514.26|23514.26|0
1641471090000|2022-01-06 12:11:30|23514.34|23514.34|23514.59|23514.59|23514.59|23514.59|23514.2|23514.2|0
1641471100000|2022-01-06 12:11:40|23514.74|23514.74|23515.06|23515.06|23515.06|23515.06|23514.74|23514.74|0
1641471110000|2022-01-06 12:11:50|23515.16|23515.16|23515.75|23515.75|23515.75|23515.75|23515.16|23515.16|0
1641471120000|2022-01-06 12:12:00|23515.67|23515.67|23516.05|23516.05|23516.05|23516.05|23515.56|23515.56|0
1641471130000|2022-01-06 12:12:10|23515.72|23515.72|23515.78|23515.78|23515.78|23515.78|23515.67|23515.67|0
1641471140000|2022-01-06 12:12:20|23515.99|23515.99|23515.69|23515.69|23515.99|23515.99|23515.6|23515.6|0
1641471150000|2022-01-06 12:12:30|23515.77|23515.77|23515.53|23515.53|23515.77|23515.77|23515.46|23515.46|0
1641471160000|2022-01-06 12:12:40|23515.35|23515.35|23515.61|23515.61|23515.61|23515.61|23515.35|23515.35|0
1641471170000|2022-01-06 12:12:50|23515.53|23515.53|23515.46|23515.46|23515.62|23515.62|23515.46|23515.46|0
1641471180000|2022-01-06 12:13:00|23515.28|23515.28|23516.01|23516.01|23516.01|23516.01|23514.98|23514.98|0
1641471190000|2022-01-06 12:13:10|23515.96|23515.96|23515.39|23515.39|23516.1|23516.1|23515.39|23515.39|0
1641471200000|2022-01-06 12:13:20|23515.46|23515.46|23515.82|23515.82|23515.86|23515.86|23515.46|23515.46|0
1641471210000|2022-01-06 12:13:30|23515.93|23515.93|23515.76|23515.76|23515.95|23515.95|23515.51|23515.51|0
1641471220000|2022-01-06 12:13:40|23515.82|23515.82|23515.95|23515.95|23516.11|23516.11|23515.82|23515.82|0
1641471230000|2022-01-06 12:13:50|23515.7|23515.7|23513.76|23513.76|23516.06|23516.06|23513.76|23513.76|0
1641471240000|2022-01-06 12:14:00|23513.86|23513.86|23513.72|23513.72|23513.86|23513.86|23513.5|23513.5|0
1641471250000|2022-01-06 12:14:10|23513.67|23513.67|23512.79|23512.79|23513.67|23513.67|23512.79|23512.79|0
1641471260000|2022-01-06 12:14:20|23512.62|23512.62|23512.64|23512.64|23512.79|23512.79|23512.52|23512.52|0
1641471270000|2022-01-06 12:14:30|23512.6|23512.6|23512.39|23512.39|23512.79|23512.79|23512.39|23512.39|0
1641471280000|2022-01-06 12:14:40|23512.36|23512.36|23512.38|23512.38|23512.4|23512.4|23512.18|23512.18|0
1641471290000|2022-01-06 12:14:50|23512.51|23512.51|23512.74|23512.74|23513.08|23513.08|23512.51|23512.51|0
1641471300000|2022-01-06 12:15:00|23512.64|23512.64|23512.8|23512.8|23513.1|23513.1|23512.49|23512.49|0
1641471310000|2022-01-06 12:15:10|23512.77|23512.77|23512.46|23512.46|23512.82|23512.82|23512.44|23512.44|0
1641471320000|2022-01-06 12:15:20|23512.42|23512.42|23511.82|23511.82|23512.42|23512.42|23511.82|23511.82|0
1641471330000|2022-01-06 12:15:30|23511.75|23511.75|23511.18|23511.18|23511.75|23511.75|23511.18|23511.18|0
1641471340000|2022-01-06 12:15:40|23511.06|23511.06|23510.47|23510.47|23511.21|23511.21|23510.47|23510.47|0
1641471350000|2022-01-06 12:15:50|23510.41|23510.41|23510.59|23510.59|23510.59|23510.59|23510.41|23510.41|0
1641471360000|2022-01-06 12:16:00|23510.65|23510.65|23511.23|23511.23|23511.23|23511.23|23510.6|23510.6|0
1641471370000|2022-01-06 12:16:10|23511.08|23511.08|23511.58|23511.58|23511.58|23511.58|23510.95|23510.95|0
1641471380000|2022-01-06 12:16:20|23511.63|23511.63|23511.41|23511.41|23511.63|23511.63|23511.41|23511.41|0
1641471390000|2022-01-06 12:16:30|23511.47|23511.47|23511.53|23511.53|23511.53|23511.53|23511.47|23511.47|0
1641471400000|2022-01-06 12:16:40|23511.46|23511.46|23510.88|23510.88|23511.46|23511.46|23510.75|23510.75|0
1641471410000|2022-01-06 12:16:50|23510.77|23510.77|23510.77|23510.77|23510.77|23510.77|23510.77|23510.77|0
1641471420000|2022-01-06 12:17:00|23510.84|23510.84|23510.82|23510.82|23510.97|23510.97|23510.78|23510.78|0
1641471430000|2022-01-06 12:17:10|23510.76|23510.76|23510.59|23510.59|23510.76|23510.76|23510.59|23510.59|0
1641471440000|2022-01-06 12:17:20|23510.75|23510.75|23511.03|23511.03|23511.07|23511.07|23510.75|23510.75|0
1641471450000|2022-01-06 12:17:30|23511.24|23511.24|23511.12|23511.12|23511.26|23511.26|23510.92|23510.92|0
1641471460000|2022-01-06 12:17:40|23511.05|23511.05|23510.99|23510.99|23511.05|23511.05|23510.9|23510.9|0
1641471470000|2022-01-06 12:17:50|23511.1|23511.1|23511.08|23511.08|23511.1|23511.1|23511.02|23511.02|0
1641471480000|2022-01-06 12:18:00|23511.03|23511.03|23510.81|23510.81|23511.2|23511.2|23510.81|23510.81|0
1641471490000|2022-01-06 12:18:10|23510.78|23510.78|23510.55|23510.55|23510.78|23510.78|23510.55|23510.55|0
1641471500000|2022-01-06 12:18:20|23510.25|23510.25|23510.33|23510.33|23510.33|23510.33|23510.11|23510.11|0
1641471510000|2022-01-06 12:18:30|23510.22|23510.22|23510.32|23510.32|23510.34|23510.34|23510.22|23510.22|0
1641471520000|2022-01-06 12:18:40|23510.25|23510.25|23510.26|23510.26|23510.29|23510.29|23510.22|23510.22|0
1641471530000|2022-01-06 12:18:50|23510.15|23510.15|23509.73|23509.73|23510.27|23510.27|23509.73|23509.73|0
1641471540000|2022-01-06 12:19:00|23509.88|23509.88|23508.78|23508.78|23509.95|23509.95|23508.78|23508.78|0
1641471550000|2022-01-06 12:19:10|23508.85|23508.85|23508.1|23508.1|23508.85|23508.85|23508.1|23508.1|0
1641471560000|2022-01-06 12:19:20|23508.23|23508.23|23507.79|23507.79|23508.34|23508.34|23507.79|23507.79|0
1641471570000|2022-01-06 12:19:30|23507.84|23507.84|23507.58|23507.58|23507.84|23507.84|23507.42|23507.42|0
1641471580000|2022-01-06 12:19:40|23507.61|23507.61|23507.6|23507.6|23507.77|23507.77|23507.6|23507.6|0
1641471590000|2022-01-06 12:19:50|23507.56|23507.56|23507.17|23507.17|23507.56|23507.56|23507.17|23507.17|0
1641471600000|2022-01-06 12:20:00|23507.33|23507.33|23507.13|23507.13|23507.38|23507.38|23506.96|23506.96|0
1641471610000|2022-01-06 12:20:10|23507.18|23507.18|23506.55|23506.55|23507.18|23507.18|23506.55|23506.55|0
1641471620000|2022-01-06 12:20:20|23506.5|23506.5|23506.55|23506.55|23506.57|23506.57|23506.24|23506.24|0
1641471630000|2022-01-06 12:20:30|23506.57|23506.57|23505.8|23505.8|23506.57|23506.57|23505.8|23505.8|0
1641471640000|2022-01-06 12:20:40|23505.72|23505.72|23505.48|23505.48|23505.72|23505.72|23505.22|23505.22|0
1641471650000|2022-01-06 12:20:50|23505.53|23505.53|23505.33|23505.33|23505.71|23505.71|23505.33|23505.33|0
1641471660000|2022-01-06 12:21:00|23505.87|23505.87|23505.92|23505.92|23506.04|23506.04|23505.83|23505.83|0
1641471670000|2022-01-06 12:21:10|23505.81|23505.81|23506.55|23506.55|23506.55|23506.55|23505.81|23505.81|0
1641471680000|2022-01-06 12:21:20|23506.62|23506.62|23506.7|23506.7|23506.84|23506.84|23506.62|23506.62|0
1641471690000|2022-01-06 12:21:30|23506.77|23506.77|23506.6|23506.6|23506.77|23506.77|23506.54|23506.54|0
1641471700000|2022-01-06 12:21:40|23506.54|23506.54|23506.46|23506.46|23506.54|23506.54|23506.04|23506.04|0
1641471710000|2022-01-06 12:21:50|23506.5|23506.5|23506.52|23506.52|23506.67|23506.67|23506.5|23506.5|0
1641471720000|2022-01-06 12:22:00|23506.41|23506.41|23505.92|23505.92|23506.41|23506.41|23505.68|23505.68|0
1641471730000|2022-01-06 12:22:10|23505.99|23505.99|23506.09|23506.09|23506.22|23506.22|23505.99|23505.99|0
1641471740000|2022-01-06 12:22:20|23506.16|23506.16|23505.53|23505.53|23506.21|23506.21|23505.53|23505.53|0
1641471750000|2022-01-06 12:22:30|23505.44|23505.44|23505.66|23505.66|23505.77|23505.77|23505.2|23505.2|0
1641471760000|2022-01-06 12:22:40|23505.73|23505.73|23506.32|23506.32|23506.32|23506.32|23505.73|23505.73|0
1641471770000|2022-01-06 12:22:50|23506.29|23506.29|23506.43|23506.43|23506.61|23506.61|23506.07|23506.07|0
1641471780000|2022-01-06 12:23:00|23506.35|23506.35|23505.9|23505.9|23506.35|23506.35|23505.9|23505.9|0
1641471790000|2022-01-06 12:23:10|23505.83|23505.83|23505.37|23505.37|23505.83|23505.83|23505.37|23505.37|0
1641471800000|2022-01-06 12:23:20|23505.41|23505.41|23505.12|23505.12|23505.41|23505.41|23505.12|23505.12|0
1641471810000|2022-01-06 12:23:30|23505.03|23505.03|23503.34|23503.34|23505.16|23505.16|23503.32|23503.32|0
1641471820000|2022-01-06 12:23:40|23503.11|23503.11|23502.33|23502.33|23503.11|23503.11|23502.3|23502.3|0
1641471830000|2022-01-06 12:23:50|23502.39|23502.39|23501.85|23501.85|23502.39|23502.39|23501.85|23501.85|0
1641471840000|2022-01-06 12:24:00|23501.9|23501.9|23501.91|23501.91|23502.01|23502.01|23501.9|23501.9|0
1641471850000|2022-01-06 12:24:10|23502.12|23502.12|23502.53|23502.53|23502.53|23502.53|23502.12|23502.12|0
1641471860000|2022-01-06 12:24:20|23502.51|23502.51|23502.49|23502.49|23502.51|23502.51|23502.37|23502.37|0
1641471870000|2022-01-06 12:24:30|23502.38|23502.38|23502.38|23502.38|23502.38|23502.38|23502.38|23502.38|0
1641471880000|2022-01-06 12:24:40|23502.46|23502.46|23502.11|23502.11|23502.46|23502.46|23502.11|23502.11|0
1641471890000|2022-01-06 12:24:50|23501.96|23501.96|23501.99|23501.99|23501.99|23501.99|23501.96|23501.96|0
1641471900000|2022-01-06 12:25:00|23501.89|23501.89|23501.89|23501.89|23502|23502|23501.79|23501.79|0
1641471910000|2022-01-06 12:25:10|23501.96|23501.96|23502.2|23502.2|23502.2|23502.2|23501.96|23501.96|0
1641471920000|2022-01-06 12:25:20|23502.32|23502.32|23502.4|23502.4|23502.64|23502.64|23502.06|23502.06|0
1641471930000|2022-01-06 12:25:30|23502.32|23502.32|23501.35|23501.35|23502.38|23502.38|23501.35|23501.35|0
1641471940000|2022-01-06 12:25:40|23501.21|23501.21|23501|23501|23501.22|23501.22|23500.94|23500.94|0
1641471950000|2022-01-06 12:25:50|23500.95|23500.95|23500.67|23500.67|23500.95|23500.95|23500.57|23500.57|0
1641471960000|2022-01-06 12:26:00|23500.63|23500.63|23500.74|23500.74|23500.83|23500.83|23500.58|23500.58|0
1641471970000|2022-01-06 12:26:10|23500.63|23500.63|23500.61|23500.61|23500.78|23500.78|23500.47|23500.47|0
1641471980000|2022-01-06 12:26:20|23500.5|23500.5|23500.53|23500.53|23500.57|23500.57|23500.5|23500.5|0
1641471990000|2022-01-06 12:26:30|23500.59|23500.59|23500.59|23500.59|23500.59|23500.59|23500.52|23500.52|0
1641472000000|2022-01-06 12:26:40|23500.64|23500.64|23500.86|23500.86|23500.86|23500.86|23500.64|23500.64|0
1641472010000|2022-01-06 12:26:50|23500.74|23500.74|23497.89|23497.89|23500.74|23500.74|23497.76|23497.76|0
1641472020000|2022-01-06 12:27:00|23497.82|23497.82|23495.77|23495.77|23497.82|23497.82|23495.77|23495.77|0
1641472030000|2022-01-06 12:27:10|23495.74|23495.74|23495.99|23495.99|23495.99|23495.99|23495.44|23495.44|0
1641472040000|2022-01-06 12:27:20|23495.9|23495.9|23495.3|23495.3|23495.9|23495.9|23495.23|23495.23|0
1641472050000|2022-01-06 12:27:30|23495.41|23495.41|23495.46|23495.46|23495.48|23495.48|23495.41|23495.41|0
1641472060000|2022-01-06 12:27:40|23495.38|23495.38|23495.14|23495.14|23495.47|23495.47|23495.14|23495.14|0
1641472070000|2022-01-06 12:27:50|23495.21|23495.21|23494.9|23494.9|23495.21|23495.21|23494.79|23494.79|0
1641472080000|2022-01-06 12:28:00|23494.59|23494.59|23494.09|23494.09|23494.66|23494.66|23494.09|23494.09|0
1641472090000|2022-01-06 12:28:10|23494.3|23494.3|23493.68|23493.68|23494.3|23494.3|23493.68|23493.68|0
1641472100000|2022-01-06 12:28:20|23493.79|23493.79|23493.27|23493.27|23493.79|23493.79|23493.27|23493.27|0
1641472110000|2022-01-06 12:28:30|23493.49|23493.49|23492.71|23492.71|23493.49|23493.49|23492.66|23492.66|0
1641472120000|2022-01-06 12:28:40|23492.5|23492.5|23491.92|23491.92|23492.5|23492.5|23491.87|23491.87|0
1641472130000|2022-01-06 12:28:50|23491.95|23491.95|23492.42|23492.42|23492.63|23492.63|23491.9|23491.9|0
1641472140000|2022-01-06 12:29:00|23492.39|23492.39|23494.89|23494.89|23494.89|23494.89|23491.89|23491.89|0
1641472150000|2022-01-06 12:29:10|23494.68|23494.68|23495.06|23495.06|23495.06|23495.06|23494.68|23494.68|0
1641472160000|2022-01-06 12:29:20|23495.12|23495.12|23495|23495|23495.4|23495.4|23494.9|23494.9|0
1641472170000|2022-01-06 12:29:30|23495.26|23495.26|23495.54|23495.54|23495.54|23495.54|23495.04|23495.04|0
1641472180000|2022-01-06 12:29:40|23495.48|23495.48|23495.86|23495.86|23495.86|23495.86|23495.43|23495.43|0
1641472190000|2022-01-06 12:29:50|23495.75|23495.75|23495.61|23495.61|23495.76|23495.76|23495.51|23495.51|0
1641472200000|2022-01-06 12:30:00|23495.56|23495.56|23495.19|23495.19|23495.56|23495.56|23495.02|23495.02|0
1641472210000|2022-01-06 12:30:10|23495.28|23495.28|23495.42|23495.42|23495.42|23495.42|23495.1|23495.1|0
1641472220000|2022-01-06 12:30:20|23495.49|23495.49|23495.13|23495.13|23495.49|23495.49|23495.13|23495.13|0
1641472230000|2022-01-06 12:30:30|23495.07|23495.07|23495|23495|23495.08|23495.08|23494.99|23494.99|0
1641472240000|2022-01-06 12:30:40|23494.93|23494.93|23494.67|23494.67|23494.93|23494.93|23494.42|23494.42|0
1641472250000|2022-01-06 12:30:50|23494.8|23494.8|23495.01|23495.01|23495.01|23495.01|23494.78|23494.78|0
1641472260000|2022-01-06 12:31:00|23494.98|23494.98|23494.68|23494.68|23494.98|23494.98|23494.68|23494.68|0
1641472270000|2022-01-06 12:31:10|23494.25|23494.25|23494.27|23494.27|23494.36|23494.36|23494.07|23494.07|0
1641472280000|2022-01-06 12:31:20|23494.16|23494.16|23494.32|23494.32|23494.32|23494.32|23493.99|23493.99|0
1641472290000|2022-01-06 12:31:30|23494.15|23494.15|23494.22|23494.22|23494.4|23494.4|23494.11|23494.11|0
1641472300000|2022-01-06 12:31:40|23494.15|23494.15|23494.49|23494.49|23494.51|23494.51|23494.15|23494.15|0
1641472310000|2022-01-06 12:31:50|23494.22|23494.22|23494.74|23494.74|23494.74|23494.74|23494.22|23494.22|0
1641472320000|2022-01-06 12:32:00|23494.72|23494.72|23495.08|23495.08|23495.08|23495.08|23494.72|23494.72|0
1641472330000|2022-01-06 12:32:10|23495.15|23495.15|23495.33|23495.33|23495.33|23495.33|23495.15|23495.15|0
1641472340000|2022-01-06 12:32:20|23495.21|23495.21|23494.88|23494.88|23495.33|23495.33|23494.88|23494.88|0
1641472350000|2022-01-06 12:32:30|23494.95|23494.95|23495.28|23495.28|23495.28|23495.28|23494.88|23494.88|0
1641472360000|2022-01-06 12:32:40|23495.36|23495.36|23495.69|23495.69|23495.69|23495.69|23495.36|23495.36|0
1641472370000|2022-01-06 12:32:50|23495.74|23495.74|23496.25|23496.25|23496.25|23496.25|23495.74|23495.74|0
1641472380000|2022-01-06 12:33:00|23496.2|23496.2|23495.64|23495.64|23496.2|23496.2|23495.5|23495.5|0
1641472390000|2022-01-06 12:33:10|23495.57|23495.57|23495.1|23495.1|23495.57|23495.57|23495.1|23495.1|0
1641472410000|2022-01-06 12:33:30|23495.05|23495.05|23495.05|23495.05|23495.11|23495.11|23494.89|23494.89|0
1641472420000|2022-01-06 12:33:40|23495.08|23495.08|23494.92|23494.92|23495.12|23495.12|23494.91|23494.91|0
1641472430000|2022-01-06 12:33:50|23494.82|23494.82|23494.38|23494.38|23494.82|23494.82|23494.38|23494.38|0
1641472440000|2022-01-06 12:34:00|23494.35|23494.35|23494.73|23494.73|23494.73|23494.73|23494.32|23494.32|0
1641472450000|2022-01-06 12:34:10|23494.7|23494.7|23495.34|23495.34|23495.47|23495.47|23494.65|23494.65|0
1641472460000|2022-01-06 12:34:20|23495.06|23495.06|23494.93|23494.93|23495.25|23495.25|23494.85|23494.85|0
1641472470000|2022-01-06 12:34:30|23495.18|23495.18|23495.03|23495.03|23495.18|23495.18|23495.03|23495.03|0
1641472480000|2022-01-06 12:34:40|23495.06|23495.06|23495.23|23495.23|23495.23|23495.23|23495.01|23495.01|0
1641472490000|2022-01-06 12:34:50|23495.05|23495.05|23494.67|23494.67|23495.09|23495.09|23494.67|23494.67|0
1641472500000|2022-01-06 12:35:00|23494.62|23494.62|23494.51|23494.51|23494.64|23494.64|23494.43|23494.43|0
1641472510000|2022-01-06 12:35:10|23494.6|23494.6|23495.22|23495.22|23495.22|23495.22|23494.52|23494.52|0
1641472520000|2022-01-06 12:35:20|23495.3|23495.3|23495.9|23495.9|23496.04|23496.04|23495.3|23495.3|0
1641472530000|2022-01-06 12:35:30|23496.01|23496.01|23497.05|23497.05|23497.05|23497.05|23495.93|23495.93|0
1641472540000|2022-01-06 12:35:40|23497.35|23497.35|23497.76|23497.76|23497.76|23497.76|23497.31|23497.31|0
1641472550000|2022-01-06 12:35:50|23497.8|23497.8|23497.68|23497.68|23497.87|23497.87|23497.68|23497.68|0
1641472560000|2022-01-06 12:36:00|23497.74|23497.74|23497.78|23497.78|23497.78|23497.78|23497.63|23497.63|0
1641472570000|2022-01-06 12:36:10|23497.72|23497.72|23497.57|23497.57|23497.72|23497.72|23497.57|23497.57|0
1641472580000|2022-01-06 12:36:20|23497.46|23497.46|23497.4|23497.4|23497.46|23497.46|23497.4|23497.4|0
1641472590000|2022-01-06 12:36:30|23497.29|23497.29|23496.97|23496.97|23497.35|23497.35|23496.97|23496.97|0
1641472600000|2022-01-06 12:36:40|23497.07|23497.07|23497.05|23497.05|23497.17|23497.17|23497.05|23497.05|0
1641472610000|2022-01-06 12:36:50|23497.02|23497.02|23497.27|23497.27|23497.33|23497.33|23497.02|23497.02|0
1641472620000|2022-01-06 12:37:00|23497.34|23497.34|23496.5|23496.5|23497.34|23497.34|23496.48|23496.48|0
1641472630000|2022-01-06 12:37:10|23496.54|23496.54|23496.52|23496.52|23496.67|23496.67|23496.51|23496.51|0
1641472640000|2022-01-06 12:37:20|23496.26|23496.26|23495.66|23495.66|23496.26|23496.26|23495.66|23495.66|0
1641472650000|2022-01-06 12:37:30|23495.62|23495.62|23495.59|23495.59|23495.77|23495.77|23495.54|23495.54|0
1641472660000|2022-01-06 12:37:40|23495.52|23495.52|23495.39|23495.39|23495.59|23495.59|23495.39|23495.39|0
1641472670000|2022-01-06 12:37:50|23495.13|23495.13|23495.02|23495.02|23495.2|23495.2|23494.75|23494.75|0
1641472680000|2022-01-06 12:38:00|23495.07|23495.07|23496.2|23496.2|23496.2|23496.2|23495.07|23495.07|0
1641472690000|2022-01-06 12:38:10|23496.25|23496.25|23496.21|23496.21|23496.28|23496.28|23496.06|23496.06|0
1641472700000|2022-01-06 12:38:20|23496.33|23496.33|23496.59|23496.59|23496.61|23496.61|23496.33|23496.33|0
1641472710000|2022-01-06 12:38:30|23496.53|23496.53|23495.97|23495.97|23496.53|23496.53|23495.78|23495.78|0
1641472720000|2022-01-06 12:38:40|23495.93|23495.93|23495.79|23495.79|23495.93|23495.93|23495.75|23495.75|0
1641472730000|2022-01-06 12:38:50|23495.7|23495.7|23495.64|23495.64|23495.77|23495.77|23495.42|23495.42|0
1641472740000|2022-01-06 12:39:00|23495.82|23495.82|23495.71|23495.71|23495.99|23495.99|23495.71|23495.71|0
1641472750000|2022-01-06 12:39:10|23495.83|23495.83|23496.02|23496.02|23496.02|23496.02|23495.67|23495.67|0
1641472760000|2022-01-06 12:39:20|23496.09|23496.09|23496.11|23496.11|23496.16|23496.16|23495.98|23495.98|0
1641472770000|2022-01-06 12:39:30|23496.08|23496.08|23496.08|23496.08|23496.08|23496.08|23496.08|23496.08|0
1641472780000|2022-01-06 12:39:40|23496.16|23496.16|23495.81|23495.81|23496.16|23496.16|23495.81|23495.81|0
1641472790000|2022-01-06 12:39:50|23495.45|23495.45|23495.01|23495.01|23495.45|23495.45|23495.01|23495.01|0
1641472800000|2022-01-06 12:40:00|23494.96|23494.96|23494.53|23494.53|23494.96|23494.96|23494.48|23494.48|0
1641472810000|2022-01-06 12:40:10|23494.51|23494.51|23494.52|23494.52|23494.54|23494.54|23494.35|23494.35|0
1641472820000|2022-01-06 12:40:20|23494.46|23494.46|23493.66|23493.66|23494.57|23494.57|23493.66|23493.66|0
1641472830000|2022-01-06 12:40:30|23493.6|23493.6|23492.83|23492.83|23493.6|23493.6|23492.83|23492.83|0
1641472840000|2022-01-06 12:40:40|23492.76|23492.76|23492.17|23492.17|23492.76|23492.76|23492.16|23492.16|0
1641472850000|2022-01-06 12:40:50|23492.35|23492.35|23492.63|23492.63|23492.63|23492.63|23492.35|23492.35|0
1641472860000|2022-01-06 12:41:00|23492.65|23492.65|23492.11|23492.11|23492.85|23492.85|23492.11|23492.11|0
1641472870000|2022-01-06 12:41:10|23492.07|23492.07|23491.67|23491.67|23492.07|23492.07|23491.62|23491.62|0
1641472880000|2022-01-06 12:41:20|23491.69|23491.69|23491.76|23491.76|23491.76|23491.76|23491.69|23491.69|0
1641472890000|2022-01-06 12:41:30|23491.87|23491.87|23491.71|23491.71|23491.98|23491.98|23491.71|23491.71|0
1641472900000|2022-01-06 12:41:40|23491.65|23491.65|23491.45|23491.45|23491.75|23491.75|23491.32|23491.32|0
1641472910000|2022-01-06 12:41:50|23491.36|23491.36|23490.6|23490.6|23491.36|23491.36|23490.6|23490.6|0
1641472920000|2022-01-06 12:42:00|23490.66|23490.66|23490.69|23490.69|23490.74|23490.74|23490.61|23490.61|0
1641472930000|2022-01-06 12:42:10|23490.74|23490.74|23490.78|23490.78|23491.09|23491.09|23490.74|23490.74|0
1641472940000|2022-01-06 12:42:20|23490.83|23490.83|23490.49|23490.49|23490.83|23490.83|23490.47|23490.47|0
1641472950000|2022-01-06 12:42:30|23490.56|23490.56|23490.26|23490.26|23490.56|23490.56|23490.26|23490.26|0
1641472960000|2022-01-06 12:42:40|23490.31|23490.31|23490.51|23490.51|23490.75|23490.75|23490.21|23490.21|0
1641472970000|2022-01-06 12:42:50|23490.42|23490.42|23490.54|23490.54|23490.95|23490.95|23490.42|23490.42|0
1641472980000|2022-01-06 12:43:00|23490.75|23490.75|23490.95|23490.95|23490.95|23490.95|23490.75|23490.75|0
1641472990000|2022-01-06 12:43:10|23491.08|23491.08|23490.98|23490.98|23491.2|23491.2|23490.98|23490.98|0
1641473000000|2022-01-06 12:43:20|23490.93|23490.93|23490.37|23490.37|23490.93|23490.93|23490.3|23490.3|0
1641473010000|2022-01-06 12:43:30|23490.44|23490.44|23490.38|23490.38|23490.64|23490.64|23490.38|23490.38|0
1641473020000|2022-01-06 12:43:40|23490.12|23490.12|23489.31|23489.31|23490.12|23490.12|23489.31|23489.31|0
1641473030000|2022-01-06 12:43:50|23489.27|23489.27|23489.14|23489.14|23489.32|23489.32|23488.92|23488.92|0
1641473040000|2022-01-06 12:44:00|23489|23489|23489.64|23489.64|23489.66|23489.66|23489|23489|0
1641473050000|2022-01-06 12:44:10|23489.71|23489.71|23490|23490|23490.05|23490.05|23489.58|23489.58|0
1641473060000|2022-01-06 12:44:20|23489.95|23489.95|23490.26|23490.26|23490.34|23490.34|23489.95|23489.95|0
1641473070000|2022-01-06 12:44:30|23490.34|23490.34|23490.44|23490.44|23490.44|23490.44|23490.34|23490.34|0
1641473080000|2022-01-06 12:44:40|23490.54|23490.54|23490.78|23490.78|23490.78|23490.78|23490.54|23490.54|0
1641473090000|2022-01-06 12:44:50|23491.04|23491.04|23491.45|23491.45|23491.59|23491.59|23491.04|23491.04|0
1641473100000|2022-01-06 12:45:00|23491.6|23491.6|23491.2|23491.2|23491.63|23491.63|23491.2|23491.2|0
1641473110000|2022-01-06 12:45:10|23491.17|23491.17|23491.23|23491.23|23491.42|23491.42|23491.17|23491.17|0
1641473120000|2022-01-06 12:45:20|23491.3|23491.3|23490.54|23490.54|23491.3|23491.3|23490.54|23490.54|0
1641473130000|2022-01-06 12:45:30|23490.57|23490.57|23490.83|23490.83|23490.89|23490.89|23490.57|23490.57|0
1641473140000|2022-01-06 12:45:40|23490.81|23490.81|23490.81|23490.81|23490.81|23490.81|23490.81|23490.81|0
1641473150000|2022-01-06 12:45:50|23490.84|23490.84|23490.99|23490.99|23490.99|23490.99|23490.84|23490.84|0
1641473160000|2022-01-06 12:46:00|23491.04|23491.04|23491|23491|23491.05|23491.05|23490.89|23490.89|0
1641473170000|2022-01-06 12:46:10|23491.07|23491.07|23491.22|23491.22|23491.22|23491.22|23491.07|23491.07|0
1641473180000|2022-01-06 12:46:20|23491.16|23491.16|23491.13|23491.13|23491.38|23491.38|23491.11|23491.11|0
1641473190000|2022-01-06 12:46:30|23490.95|23490.95|23491.06|23491.06|23491.17|23491.17|23490.84|23490.84|0
1641473200000|2022-01-06 12:46:40|23490.95|23490.95|23490.66|23490.66|23490.95|23490.95|23490.66|23490.66|0
1641473210000|2022-01-06 12:46:50|23490.75|23490.75|23490.67|23490.67|23490.89|23490.89|23490.67|23490.67|0
1641473220000|2022-01-06 12:47:00|23490.78|23490.78|23491.11|23491.11|23491.16|23491.16|23490.78|23490.78|0
1641473230000|2022-01-06 12:47:10|23491.14|23491.14|23491.13|23491.13|23491.14|23491.14|23490.9|23490.9|0
1641473240000|2022-01-06 12:47:20|23491.05|23491.05|23491.36|23491.36|23491.36|23491.36|23491.05|23491.05|0
1641473250000|2022-01-06 12:47:30|23491.31|23491.31|23491.15|23491.15|23491.31|23491.31|23491.15|23491.15|0
1641473260000|2022-01-06 12:47:40|23491.08|23491.08|23490.83|23490.83|23491.08|23491.08|23490.83|23490.83|0
1641473270000|2022-01-06 12:47:50|23490.7|23490.7|23490.64|23490.64|23490.87|23490.87|23490.64|23490.64|0
1641473280000|2022-01-06 12:48:00|23490.71|23490.71|23490.76|23490.76|23490.82|23490.82|23490.66|23490.66|0
1641473290000|2022-01-06 12:48:10|23490.68|23490.68|23490.47|23490.47|23490.8|23490.8|23490.47|23490.47|0
1641473300000|2022-01-06 12:48:20|23490.79|23490.79|23491.33|23491.33|23491.33|23491.33|23490.74|23490.74|0
1641473310000|2022-01-06 12:48:30|23491.53|23491.53|23492.44|23492.44|23492.44|23492.44|23491.53|23491.53|0
1641473320000|2022-01-06 12:48:40|23492.34|23492.34|23491.93|23491.93|23492.34|23492.34|23491.93|23491.93|0
1641473330000|2022-01-06 12:48:50|23491.86|23491.86|23492.06|23492.06|23492.06|23492.06|23491.8|23491.8|0
1641473340000|2022-01-06 12:49:00|23492.13|23492.13|23492.43|23492.43|23492.5|23492.5|23492.13|23492.13|0
1641473350000|2022-01-06 12:49:10|23492.39|23492.39|23493.13|23493.13|23493.13|23493.13|23492.39|23492.39|0
1641473360000|2022-01-06 12:49:20|23493.23|23493.23|23493.07|23493.07|23493.23|23493.23|23493.07|23493.07|0
1641473370000|2022-01-06 12:49:30|23493.14|23493.14|23493.27|23493.27|23493.3|23493.3|23493.14|23493.14|0
1641473380000|2022-01-06 12:49:40|23493.34|23493.34|23493.01|23493.01|23493.34|23493.34|23492.8|23492.8|0
1641473390000|2022-01-06 12:49:50|23493.08|23493.08|23493.18|23493.18|23493.18|23493.18|23493.01|23493.01|0
1641473400000|2022-01-06 12:50:00|23493.08|23493.08|23492.91|23492.91|23493.41|23493.41|23492.83|23492.83|0
1641473410000|2022-01-06 12:50:10|23492.88|23492.88|23492.78|23492.78|23493.06|23493.06|23492.7|23492.7|0
1641473420000|2022-01-06 12:50:20|23492.71|23492.71|23492.72|23492.72|23492.81|23492.81|23492.65|23492.65|0
1641473430000|2022-01-06 12:50:30|23492.64|23492.64|23492.92|23492.92|23492.92|23492.92|23492.64|23492.64|0
1641473440000|2022-01-06 12:50:40|23492.99|23492.99|23492.83|23492.83|23492.99|23492.99|23492.77|23492.77|0
1641473450000|2022-01-06 12:50:50|23493.07|23493.07|23493.44|23493.44|23493.44|23493.44|23493.07|23493.07|0
1641473460000|2022-01-06 12:51:00|23493.32|23493.32|23493.51|23493.51|23493.52|23493.52|23493.32|23493.32|0
1641473470000|2022-01-06 12:51:10|23493.44|23493.44|23493.13|23493.13|23493.44|23493.44|23493.13|23493.13|0
1641473480000|2022-01-06 12:51:20|23493|23493|23492.97|23492.97|23493.15|23493.15|23492.97|23492.97|0
1641473490000|2022-01-06 12:51:30|23493.02|23493.02|23493.15|23493.15|23493.15|23493.15|23492.62|23492.62|0
1641473500000|2022-01-06 12:51:40|23493.24|23493.24|23493.54|23493.54|23493.54|23493.54|23492.92|23492.92|0
1641473510000|2022-01-06 12:51:50|23493.62|23493.62|23493.53|23493.53|23493.79|23493.79|23493.33|23493.33|0
1641473520000|2022-01-06 12:52:00|23493.59|23493.59|23493.55|23493.55|23493.77|23493.77|23493.55|23493.55|0
1641473530000|2022-01-06 12:52:10|23493.58|23493.58|23493.87|23493.87|23493.87|23493.87|23493.32|23493.32|0
1641473540000|2022-01-06 12:52:20|23493.79|23493.79|23493.72|23493.72|23493.87|23493.87|23493.66|23493.66|0
1641473550000|2022-01-06 12:52:30|23493.64|23493.64|23494.09|23494.09|23494.09|23494.09|23493.62|23493.62|0
1641473560000|2022-01-06 12:52:40|23494.13|23494.13|23493.94|23493.94|23494.13|23494.13|23493.86|23493.86|0
1641473570000|2022-01-06 12:52:50|23493.86|23493.86|23494.01|23494.01|23494.14|23494.14|23493.86|23493.86|0
1641473580000|2022-01-06 12:53:00|23493.95|23493.95|23494.19|23494.19|23494.19|23494.19|23493.58|23493.58|0
1641473590000|2022-01-06 12:53:10|23494.25|23494.25|23494.36|23494.36|23494.36|23494.36|23494.22|23494.22|0
1641473600000|2022-01-06 12:53:20|23494.62|23494.62|23495.05|23495.05|23495.06|23495.06|23494.62|23494.62|0
1641473610000|2022-01-06 12:53:30|23494.99|23494.99|23495.11|23495.11|23495.11|23495.11|23494.81|23494.81|0
1641473620000|2022-01-06 12:53:40|23495.2|23495.2|23495.91|23495.91|23495.91|23495.91|23495.2|23495.2|0
1641473630000|2022-01-06 12:53:50|23495.87|23495.87|23496.16|23496.16|23496.16|23496.16|23495.87|23495.87|0
1641473640000|2022-01-06 12:54:00|23496.08|23496.08|23496.23|23496.23|23496.27|23496.27|23496.08|23496.08|0
1641473650000|2022-01-06 12:54:10|23496.02|23496.02|23495.48|23495.48|23496.02|23496.02|23495.4|23495.4|0
1641473660000|2022-01-06 12:54:20|23495.54|23495.54|23495.5|23495.5|23495.57|23495.57|23495.5|23495.5|0
1641473670000|2022-01-06 12:54:30|23495.59|23495.59|23495.63|23495.63|23495.67|23495.67|23495.58|23495.58|0
1641473680000|2022-01-06 12:54:40|23495.72|23495.72|23495.78|23495.78|23496.03|23496.03|23495.68|23495.68|0
1641473690000|2022-01-06 12:54:50|23496.04|23496.04|23495.91|23495.91|23496.08|23496.08|23495.91|23495.91|0
1641473700000|2022-01-06 12:55:00|23496.05|23496.05|23497.12|23497.12|23497.12|23497.12|23496.05|23496.05|0
1641473710000|2022-01-06 12:55:10|23497.03|23497.03|23497.18|23497.18|23497.33|23497.33|23497.03|23497.03|0
1641473720000|2022-01-06 12:55:20|23497.26|23497.26|23496.73|23496.73|23497.26|23497.26|23496.73|23496.73|0
1641473730000|2022-01-06 12:55:30|23496.67|23496.67|23496.5|23496.5|23496.77|23496.77|23496.5|23496.5|0
1641473740000|2022-01-06 12:55:40|23496.53|23496.53|23496.17|23496.17|23496.56|23496.56|23496.17|23496.17|0
1641473750000|2022-01-06 12:55:50|23495.88|23495.88|23495.61|23495.61|23495.88|23495.88|23495.61|23495.61|0
1641473760000|2022-01-06 12:56:00|23495.7|23495.7|23495.13|23495.13|23495.7|23495.7|23494.96|23494.96|0
1641473770000|2022-01-06 12:56:10|23495.21|23495.21|23495.37|23495.37|23495.43|23495.43|23495.2|23495.2|0
1641473780000|2022-01-06 12:56:20|23495.2|23495.2|23494.91|23494.91|23495.2|23495.2|23494.91|23494.91|0
1641473790000|2022-01-06 12:56:30|23494.89|23494.89|23494.94|23494.94|23494.99|23494.99|23494.87|23494.87|0
1641473800000|2022-01-06 12:56:40|23495.03|23495.03|23495.17|23495.17|23495.17|23495.17|23495.03|23495.03|0
1641473810000|2022-01-06 12:56:50|23495.1|23495.1|23495.07|23495.07|23495.33|23495.33|23494.91|23494.91|0
1641473820000|2022-01-06 12:57:00|23494.86|23494.86|23494.62|23494.62|23494.93|23494.93|23494.62|23494.62|0
1641473830000|2022-01-06 12:57:10|23494.75|23494.75|23494.69|23494.69|23494.75|23494.75|23494.69|23494.69|0
1641473840000|2022-01-06 12:57:20|23494.73|23494.73|23494.76|23494.76|23494.84|23494.84|23494.73|23494.73|0
1641473850000|2022-01-06 12:57:30|23494.84|23494.84|23495.14|23495.14|23495.14|23495.14|23494.66|23494.66|0
1641473860000|2022-01-06 12:57:40|23495.27|23495.27|23495.71|23495.71|23495.71|23495.71|23495.27|23495.27|0
1641473870000|2022-01-06 12:57:50|23495.82|23495.82|23495.99|23495.99|23495.99|23495.99|23495.62|23495.62|0
1641473880000|2022-01-06 12:58:00|23495.94|23495.94|23495.93|23495.93|23496.09|23496.09|23495.85|23495.85|0
1641473890000|2022-01-06 12:58:10|23496.01|23496.01|23495.21|23495.21|23496.05|23496.05|23495.21|23495.21|0
1641473900000|2022-01-06 12:58:20|23495.43|23495.43|23495.63|23495.63|23495.89|23495.89|23495.29|23495.29|0
1641473910000|2022-01-06 12:58:30|23495.58|23495.58|23495.68|23495.68|23495.74|23495.74|23495.58|23495.58|0
1641473920000|2022-01-06 12:58:40|23495.63|23495.63|23495.8|23495.8|23495.92|23495.92|23495.57|23495.57|0
1641473930000|2022-01-06 12:58:50|23495.84|23495.84|23498.45|23498.45|23498.45|23498.45|23495.84|23495.84|0
1641473940000|2022-01-06 12:59:00|23498.34|23498.34|23498.7|23498.7|23498.86|23498.86|23498.34|23498.34|0
1641473950000|2022-01-06 12:59:10|23498.81|23498.81|23499.26|23499.26|23499.26|23499.26|23498.81|23498.81|0
1641473960000|2022-01-06 12:59:20|23499.32|23499.32|23499.57|23499.57|23499.64|23499.64|23499.29|23499.29|0
1641473970000|2022-01-06 12:59:30|23499.34|23499.34|23499.23|23499.23|23499.34|23499.34|23499.23|23499.23|0
1641473980000|2022-01-06 12:59:40|23499.17|23499.17|23499.04|23499.04|23499.17|23499.17|23499.04|23499.04|0
1641473990000|2022-01-06 12:59:50|23499.21|23499.21|23499.44|23499.44|23499.44|23499.44|23499.09|23499.09|0
1641474000000|2022-01-06 13:00:00|23499.37|23499.37|23499.23|23499.23|23499.6|23499.6|23499.11|23499.11|0
1641474010000|2022-01-06 13:00:10|23499.36|23499.36|23499.64|23499.64|23499.67|23499.67|23499.35|23499.35|0
1641474020000|2022-01-06 13:00:20|23499.74|23499.74|23499.98|23499.98|23499.98|23499.98|23499.74|23499.74|0
1641474030000|2022-01-06 13:00:30|23500.09|23500.09|23499.5|23499.5|23500.09|23500.09|23499.5|23499.5|0
1641474040000|2022-01-06 13:00:40|23499.46|23499.46|23499.87|23499.87|23499.87|23499.87|23499.27|23499.27|0
1641474050000|2022-01-06 13:00:50|23499.94|23499.94|23500.09|23500.09|23500.09|23500.09|23499.76|23499.76|0
1641474060000|2022-01-06 13:01:00|23500.4|23500.4|23500.5|23500.5|23500.67|23500.67|23500.22|23500.22|0
1641474070000|2022-01-06 13:01:10|23500.73|23500.73|23501.89|23501.89|23501.89|23501.89|23500.73|23500.73|0
1641474080000|2022-01-06 13:01:20|23502.03|23502.03|23502.22|23502.22|23502.38|23502.38|23502.03|23502.03|0
1641474090000|2022-01-06 13:01:30|23502.18|23502.18|23502.17|23502.17|23502.23|23502.23|23502.1|23502.1|0
1641474100000|2022-01-06 13:01:40|23502.26|23502.26|23502.1|23502.1|23502.26|23502.26|23502.1|23502.1|0
1641474110000|2022-01-06 13:01:50|23502.03|23502.03|23502.19|23502.19|23502.19|23502.19|23502.03|23502.03|0
1641474120000|2022-01-06 13:02:00|23502.09|23502.09|23502.49|23502.49|23502.63|23502.63|23502.09|23502.09|0
1641474130000|2022-01-06 13:02:10|23502.54|23502.54|23502.34|23502.34|23502.58|23502.58|23502.34|23502.34|0
1641474140000|2022-01-06 13:02:20|23502.27|23502.27|23501.92|23501.92|23502.27|23502.27|23501.92|23501.92|0
1641474150000|2022-01-06 13:02:30|23501.79|23501.79|23501.27|23501.27|23501.79|23501.79|23501.27|23501.27|0
1641474160000|2022-01-06 13:02:40|23501.42|23501.42|23500.78|23500.78|23501.42|23501.42|23500.71|23500.71|0
1641474170000|2022-01-06 13:02:50|23500.71|23500.71|23500.76|23500.76|23500.76|23500.76|23500.67|23500.67|0
1641474180000|2022-01-06 13:03:00|23500.71|23500.71|23500.22|23500.22|23500.76|23500.76|23500.22|23500.22|0
1641474190000|2022-01-06 13:03:10|23500.18|23500.18|23499.45|23499.45|23500.18|23500.18|23499.45|23499.45|0
1641474200000|2022-01-06 13:03:20|23499.37|23499.37|23499.23|23499.23|23499.54|23499.54|23499.23|23499.23|0
1641474210000|2022-01-06 13:03:30|23499.16|23499.16|23499.1|23499.1|23499.22|23499.22|23498.94|23498.94|0
1641474220000|2022-01-06 13:03:40|23499.15|23499.15|23498.88|23498.88|23499.21|23499.21|23498.88|23498.88|0
1641474230000|2022-01-06 13:03:50|23498.91|23498.91|23499.25|23499.25|23499.25|23499.25|23498.82|23498.82|0
1641474240000|2022-01-06 13:04:00|23499.2|23499.2|23499.09|23499.09|23499.42|23499.42|23499.09|23499.09|0
1641474250000|2022-01-06 13:04:10|23499.17|23499.17|23497.49|23497.49|23499.22|23499.22|23497.49|23497.49|0
1641474260000|2022-01-06 13:04:20|23497.64|23497.64|23497.01|23497.01|23497.75|23497.75|23497.01|23497.01|0
1641474270000|2022-01-06 13:04:30|23496.96|23496.96|23496.78|23496.78|23496.96|23496.96|23496.78|23496.78|0
1641474280000|2022-01-06 13:04:40|23496.89|23496.89|23496.89|23496.89|23496.89|23496.89|23496.89|23496.89|0
1641474290000|2022-01-06 13:04:50|23497.03|23497.03|23496.91|23496.91|23497.19|23497.19|23496.91|23496.91|0
1641474300000|2022-01-06 13:05:00|23496.98|23496.98|23496.59|23496.59|23496.98|23496.98|23496.57|23496.57|0
1641474310000|2022-01-06 13:05:10|23496.69|23496.69|23496.72|23496.72|23496.87|23496.87|23496.65|23496.65|0
1641474320000|2022-01-06 13:05:20|23496.5|23496.5|23496.66|23496.66|23496.66|23496.66|23496.28|23496.28|0
1641474330000|2022-01-06 13:05:30|23496.71|23496.71|23496.56|23496.56|23497.08|23497.08|23496.56|23496.56|0
1641474340000|2022-01-06 13:05:40|23496.46|23496.46|23496.53|23496.53|23496.57|23496.57|23496.16|23496.16|0
1641474350000|2022-01-06 13:05:50|23496.28|23496.28|23496.25|23496.25|23496.36|23496.36|23496.17|23496.17|0
1641474360000|2022-01-06 13:06:00|23496.28|23496.28|23496.53|23496.53|23496.67|23496.67|23496.18|23496.18|0
1641474370000|2022-01-06 13:06:10|23496.5|23496.5|23496.57|23496.57|23496.69|23496.69|23496.43|23496.43|0
1641474380000|2022-01-06 13:06:20|23496.7|23496.7|23496.7|23496.7|23496.7|23496.7|23496.7|23496.7|0
1641474390000|2022-01-06 13:06:30|23496.64|23496.64|23496.41|23496.41|23496.64|23496.64|23496.41|23496.41|0
1641474400000|2022-01-06 13:06:40|23496.45|23496.45|23496.5|23496.5|23496.5|23496.5|23496.34|23496.34|0
1641474410000|2022-01-06 13:06:50|23496.61|23496.61|23496.68|23496.68|23496.68|23496.68|23496.61|23496.61|0
1641474420000|2022-01-06 13:07:00|23496.62|23496.62|23496.35|23496.35|23496.66|23496.66|23496.35|23496.35|0
1641474430000|2022-01-06 13:07:10|23496.25|23496.25|23496.22|23496.22|23496.25|23496.25|23496.22|23496.22|0
1641474440000|2022-01-06 13:07:20|23496.15|23496.15|23495.94|23495.94|23496.15|23496.15|23495.93|23495.93|0
1641474450000|2022-01-06 13:07:30|23495.53|23495.53|23495.19|23495.19|23495.53|23495.53|23495.14|23495.14|0
1641474460000|2022-01-06 13:07:40|23495.25|23495.25|23495.17|23495.17|23495.25|23495.25|23495.17|23495.17|0
1641474470000|2022-01-06 13:07:50|23495.21|23495.21|23495.21|23495.21|23495.31|23495.31|23495.19|23495.19|0
1641474480000|2022-01-06 13:08:00|23495.14|23495.14|23494.61|23494.61|23495.14|23495.14|23494.61|23494.61|0
1641474490000|2022-01-06 13:08:10|23494.68|23494.68|23494.89|23494.89|23494.89|23494.89|23494.53|23494.53|0
1641474500000|2022-01-06 13:08:20|23495|23495|23495.2|23495.2|23495.37|23495.37|23495|23495|0
1641474510000|2022-01-06 13:08:30|23494.91|23494.91|23494.9|23494.9|23495.24|23495.24|23494.9|23494.9|0
1641474520000|2022-01-06 13:08:40|23494.83|23494.83|23494.9|23494.9|23495.04|23495.04|23494.83|23494.83|0
1641474530000|2022-01-06 13:08:50|23495.04|23495.04|23494.99|23494.99|23495.04|23495.04|23494.84|23494.84|0
1641474540000|2022-01-06 13:09:00|23494.92|23494.92|23495.15|23495.15|23495.15|23495.15|23494.92|23494.92|0
1641474550000|2022-01-06 13:09:10|23495.21|23495.21|23495.65|23495.65|23495.65|23495.65|23495.21|23495.21|0
1641474560000|2022-01-06 13:09:20|23495.72|23495.72|23495.42|23495.42|23495.72|23495.72|23495.29|23495.29|0
1641474570000|2022-01-06 13:09:30|23495.48|23495.48|23495.64|23495.64|23495.64|23495.64|23495.44|23495.44|0
1641474580000|2022-01-06 13:09:40|23495.72|23495.72|23495.98|23495.98|23496.27|23496.27|23495.72|23495.72|0
1641474590000|2022-01-06 13:09:50|23495.92|23495.92|23496.04|23496.04|23496.04|23496.04|23495.87|23495.87|0
1641474600000|2022-01-06 13:10:00|23496.31|23496.31|23496.38|23496.38|23496.5|23496.5|23496.28|23496.28|0
1641474610000|2022-01-06 13:10:10|23496.29|23496.29|23496.95|23496.95|23496.95|23496.95|23496|23496|0
1641474620000|2022-01-06 13:10:20|23497|23497|23496.97|23496.97|23497.06|23497.06|23496.97|23496.97|0
1641474630000|2022-01-06 13:10:30|23496.86|23496.86|23496.85|23496.85|23496.99|23496.99|23496.78|23496.78|0
1641474640000|2022-01-06 13:10:40|23497.06|23497.06|23496.8|23496.8|23497.26|23497.26|23496.8|23496.8|0
1641474650000|2022-01-06 13:10:50|23496.9|23496.9|23496.84|23496.84|23496.98|23496.98|23496.84|23496.84|0
1641474660000|2022-01-06 13:11:00|23496.95|23496.95|23497.36|23497.36|23497.36|23497.36|23496.95|23496.95|0
1641474670000|2022-01-06 13:11:10|23497.27|23497.27|23497.05|23497.05|23497.37|23497.37|23497.05|23497.05|0
1641474680000|2022-01-06 13:11:20|23497.14|23497.14|23497.27|23497.27|23497.56|23497.56|23497.14|23497.14|0
1641474690000|2022-01-06 13:11:30|23497.2|23497.2|23497.27|23497.27|23497.27|23497.27|23497.17|23497.17|0
1641474700000|2022-01-06 13:11:40|23497.3|23497.3|23497.79|23497.79|23497.79|23497.79|23497.27|23497.27|0
1641474710000|2022-01-06 13:11:50|23497.93|23497.93|23497.5|23497.5|23498.22|23498.22|23497.5|23497.5|0
1641474720000|2022-01-06 13:12:00|23497.52|23497.52|23497.49|23497.49|23497.55|23497.55|23497.47|23497.47|0
1641474730000|2022-01-06 13:12:10|23497.57|23497.57|23497.53|23497.53|23497.57|23497.57|23497.53|23497.53|0
1641474740000|2022-01-06 13:12:20|23497.6|23497.6|23497.94|23497.94|23497.97|23497.97|23497.6|23497.6|0
1641474750000|2022-01-06 13:12:30|23498.03|23498.03|23498.12|23498.12|23498.12|23498.12|23498.01|23498.01|0
1641474760000|2022-01-06 13:12:40|23498.07|23498.07|23497.61|23497.61|23498.09|23498.09|23497.61|23497.61|0
1641474770000|2022-01-06 13:12:50|23497.72|23497.72|23497.36|23497.36|23497.73|23497.73|23497.36|23497.36|0
1641474780000|2022-01-06 13:13:00|23497.42|23497.42|23497.35|23497.35|23497.45|23497.45|23496.87|23496.87|0
1641474790000|2022-01-06 13:13:10|23497.46|23497.46|23498.11|23498.11|23498.19|23498.19|23497.46|23497.46|0
1641474800000|2022-01-06 13:13:20|23498.07|23498.07|23498.28|23498.28|23498.28|23498.28|23498.07|23498.07|0
1641474810000|2022-01-06 13:13:30|23498.3|23498.3|23498.35|23498.35|23498.35|23498.35|23498.22|23498.22|0
1641474820000|2022-01-06 13:13:40|23498.29|23498.29|23498.35|23498.35|23498.5|23498.5|23498.29|23498.29|0
1641474830000|2022-01-06 13:13:50|23498.54|23498.54|23498.59|23498.59|23498.63|23498.63|23498.41|23498.41|0
1641474840000|2022-01-06 13:14:00|23498.46|23498.46|23500.96|23500.96|23500.96|23500.96|23498.4|23498.4|0
1641474850000|2022-01-06 13:14:10|23501.06|23501.06|23501.37|23501.37|23501.44|23501.44|23501.06|23501.06|0
1641474860000|2022-01-06 13:14:20|23501.3|23501.3|23501.74|23501.74|23501.74|23501.74|23501.19|23501.19|0
1641474870000|2022-01-06 13:14:30|23501.92|23501.92|23501.91|23501.91|23502.02|23502.02|23501.76|23501.76|0
1641474880000|2022-01-06 13:14:40|23501.83|23501.83|23501.33|23501.33|23501.86|23501.86|23501.33|23501.33|0
1641474890000|2022-01-06 13:14:50|23501.2|23501.2|23501.36|23501.36|23501.54|23501.54|23501.1|23501.1|0
1641474900000|2022-01-06 13:15:00|23501.42|23501.42|23501.21|23501.21|23501.83|23501.83|23501.21|23501.21|0
1641474910000|2022-01-06 13:15:10|23501.28|23501.28|23501.28|23501.28|23501.28|23501.28|23501.28|23501.28|0
1641474920000|2022-01-06 13:15:20|23501.23|23501.23|23501.29|23501.29|23501.34|23501.34|23501.22|23501.22|0
1641474930000|2022-01-06 13:15:30|23501.26|23501.26|23501.42|23501.42|23501.42|23501.42|23501.17|23501.17|0
1641474940000|2022-01-06 13:15:40|23501.27|23501.27|23501.2|23501.2|23501.29|23501.29|23501.2|23501.2|0
1641474950000|2022-01-06 13:15:50|23501.14|23501.14|23501.13|23501.13|23501.31|23501.31|23501.13|23501.13|0
1641474960000|2022-01-06 13:16:00|23501.03|23501.03|23500.12|23500.12|23501.03|23501.03|23500.12|23500.12|0
1641474970000|2022-01-06 13:16:10|23500.05|23500.05|23499.87|23499.87|23500.27|23500.27|23499.87|23499.87|0
1641474980000|2022-01-06 13:16:20|23499.82|23499.82|23499.6|23499.6|23499.82|23499.82|23499.6|23499.6|0
1641474990000|2022-01-06 13:16:30|23499.55|23499.55|23499.32|23499.32|23499.55|23499.55|23499.32|23499.32|0
1641475000000|2022-01-06 13:16:40|23499.39|23499.39|23499.47|23499.47|23499.47|23499.47|23499.39|23499.39|0
1641475010000|2022-01-06 13:16:50|23499.34|23499.34|23498.94|23498.94|23499.56|23499.56|23498.9|23498.9|0
1641475020000|2022-01-06 13:17:00|23498.97|23498.97|23499.51|23499.51|23499.51|23499.51|23498.87|23498.87|0
1641475030000|2022-01-06 13:17:10|23499.61|23499.61|23500.2|23500.2|23500.23|23500.23|23499.61|23499.61|0
1641475040000|2022-01-06 13:17:20|23499.94|23499.94|23500.64|23500.64|23500.64|23500.64|23499.94|23499.94|0
1641475050000|2022-01-06 13:17:30|23500.67|23500.67|23500.35|23500.35|23500.67|23500.67|23500.26|23500.26|0
1641475060000|2022-01-06 13:17:40|23500.49|23500.49|23500.06|23500.06|23500.61|23500.61|23500.06|23500.06|0
1641475070000|2022-01-06 13:17:50|23499.94|23499.94|23499.99|23499.99|23500.11|23500.11|23499.92|23499.92|0
1641475080000|2022-01-06 13:18:00|23500.12|23500.12|23500.67|23500.67|23500.67|23500.67|23500.12|23500.12|0
1641475090000|2022-01-06 13:18:10|23500.74|23500.74|23500.56|23500.56|23500.74|23500.74|23500.53|23500.53|0
1641475100000|2022-01-06 13:18:20|23500.7|23500.7|23500.65|23500.65|23500.7|23500.7|23500.65|23500.65|0
1641475110000|2022-01-06 13:18:30|23500.78|23500.78|23500.45|23500.45|23500.85|23500.85|23500.45|23500.45|0
1641475120000|2022-01-06 13:18:40|23500.39|23500.39|23500.57|23500.57|23500.57|23500.57|23500.39|23500.39|0
1641475130000|2022-01-06 13:18:50|23500.68|23500.68|23500.73|23500.73|23500.73|23500.73|23500.68|23500.68|0
1641475140000|2022-01-06 13:19:00|23500.7|23500.7|23500.46|23500.46|23500.76|23500.76|23500.42|23500.42|0
1641475150000|2022-01-06 13:19:10|23500.42|23500.42|23500.6|23500.6|23500.75|23500.75|23500.42|23500.42|0
1641475160000|2022-01-06 13:19:20|23500.65|23500.65|23500.48|23500.48|23500.65|23500.65|23500.48|23500.48|0
1641475170000|2022-01-06 13:19:30|23500.51|23500.51|23500.97|23500.97|23501.04|23501.04|23500.51|23500.51|0
1641475180000|2022-01-06 13:19:40|23501.02|23501.02|23501.82|23501.82|23501.96|23501.96|23501.02|23501.02|0
1641475190000|2022-01-06 13:19:50|23501.91|23501.91|23502.48|23502.48|23502.48|23502.48|23501.91|23501.91|0
1641475200000|2022-01-06 13:20:00|23502.39|23502.39|23502.75|23502.75|23502.75|23502.75|23502.17|23502.17|0
1641475210000|2022-01-06 13:20:10|23502.84|23502.84|23502.36|23502.36|23502.95|23502.95|23502.36|23502.36|0
1641475220000|2022-01-06 13:20:20|23502.43|23502.43|23502.78|23502.78|23502.91|23502.91|23502.43|23502.43|0
1641475230000|2022-01-06 13:20:30|23502.71|23502.71|23502.62|23502.62|23502.87|23502.87|23502.52|23502.52|0
1641475240000|2022-01-06 13:20:40|23502.51|23502.51|23501.92|23501.92|23502.51|23502.51|23501.85|23501.85|0
1641475250000|2022-01-06 13:20:50|23501.88|23501.88|23501.11|23501.11|23501.88|23501.88|23501.11|23501.11|0
1641475260000|2022-01-06 13:21:00|23501.22|23501.22|23501.07|23501.07|23501.22|23501.22|23500.86|23500.86|0
1641475270000|2022-01-06 13:21:10|23500.96|23500.96|23500.86|23500.86|23500.96|23500.96|23500.86|23500.86|0
1641475280000|2022-01-06 13:21:20|23500.98|23500.98|23500.72|23500.72|23500.98|23500.98|23500.68|23500.68|0
1641475290000|2022-01-06 13:21:30|23500.69|23500.69|23500.62|23500.62|23500.69|23500.69|23500.62|23500.62|0
1641475300000|2022-01-06 13:21:40|23500.67|23500.67|23499.94|23499.94|23500.69|23500.69|23499.94|23499.94|0
1641475310000|2022-01-06 13:21:50|23499.87|23499.87|23499.41|23499.41|23499.87|23499.87|23499.41|23499.41|0
1641475320000|2022-01-06 13:22:00|23499.34|23499.34|23498.78|23498.78|23499.39|23499.39|23498.78|23498.78|0
1641475330000|2022-01-06 13:22:10|23498.72|23498.72|23498.67|23498.67|23498.72|23498.72|23498.67|23498.67|0
1641475340000|2022-01-06 13:22:20|23498.75|23498.75|23498.89|23498.89|23499|23499|23498.75|23498.75|0
1641475350000|2022-01-06 13:22:30|23498.97|23498.97|23498.56|23498.56|23498.97|23498.97|23498.5|23498.5|0
1641475360000|2022-01-06 13:22:40|23498.6|23498.6|23498.32|23498.32|23498.6|23498.6|23498.32|23498.32|0
1641475370000|2022-01-06 13:22:50|23498.21|23498.21|23498.38|23498.38|23498.38|23498.38|23498.12|23498.12|0
1641475380000|2022-01-06 13:23:00|23498.64|23498.64|23498.7|23498.7|23498.71|23498.71|23498.4|23498.4|0
1641475390000|2022-01-06 13:23:10|23498.57|23498.57|23498.44|23498.44|23498.57|23498.57|23498.44|23498.44|0
1641475400000|2022-01-06 13:23:20|23498.51|23498.51|23497.95|23497.95|23498.61|23498.61|23497.91|23497.91|0
1641475410000|2022-01-06 13:23:30|23497.92|23497.92|23498.02|23498.02|23498.13|23498.13|23497.86|23497.86|0
1641475420000|2022-01-06 13:23:40|23498.13|23498.13|23498.07|23498.07|23498.13|23498.13|23498.07|23498.07|0
1641475430000|2022-01-06 13:23:50|23497.97|23497.97|23497.88|23497.88|23497.97|23497.97|23497.81|23497.81|0
1641475440000|2022-01-06 13:24:00|23497.81|23497.81|23497.53|23497.53|23497.81|23497.81|23497.45|23497.45|0
1641475450000|2022-01-06 13:24:10|23497.45|23497.45|23497.15|23497.15|23497.52|23497.52|23497.15|23497.15|0
1641475460000|2022-01-06 13:24:20|23497.21|23497.21|23497|23497|23497.27|23497.27|23496.8|23496.8|0
1641475470000|2022-01-06 13:24:30|23496.94|23496.94|23496.16|23496.16|23496.94|23496.94|23496.16|23496.16|0
1641475480000|2022-01-06 13:24:40|23496.1|23496.1|23495.74|23495.74|23496.22|23496.22|23495.74|23495.74|0
1641475490000|2022-01-06 13:24:50|23495.8|23495.8|23495.27|23495.27|23495.8|23495.8|23495.27|23495.27|0
1641475500000|2022-01-06 13:25:00|23495.2|23495.2|23494.73|23494.73|23495.2|23495.2|23494.73|23494.73|0
1641475510000|2022-01-06 13:25:10|23494.64|23494.64|23494.75|23494.75|23494.75|23494.75|23494.6|23494.6|0
1641475520000|2022-01-06 13:25:20|23494.71|23494.71|23494.81|23494.81|23495.06|23495.06|23494.69|23494.69|0
1641475530000|2022-01-06 13:25:30|23494.87|23494.87|23494.54|23494.54|23495.19|23495.19|23494.54|23494.54|0
1641475540000|2022-01-06 13:25:40|23494.43|23494.43|23494.39|23494.39|23494.68|23494.68|23494.39|23494.39|0
1641475550000|2022-01-06 13:25:50|23494.28|23494.28|23494.32|23494.32|23494.32|23494.32|23494.23|23494.23|0
1641475560000|2022-01-06 13:26:00|23494.27|23494.27|23494.31|23494.31|23494.58|23494.58|23494.14|23494.14|0
1641475570000|2022-01-06 13:26:10|23494.1|23494.1|23494.06|23494.06|23494.1|23494.1|23494.06|23494.06|0
1641475580000|2022-01-06 13:26:20|23494|23494|23493.94|23493.94|23494|23494|23493.94|23493.94|0
1641475590000|2022-01-06 13:26:30|23493.92|23493.92|23493.78|23493.78|23494|23494|23493.77|23493.77|0
1641475600000|2022-01-06 13:26:40|23493.74|23493.74|23493.65|23493.65|23493.74|23493.74|23493.58|23493.58|0
1641475610000|2022-01-06 13:26:50|23493.6|23493.6|23492.87|23492.87|23493.6|23493.6|23492.87|23492.87|0
1641475620000|2022-01-06 13:27:00|23492.96|23492.96|23493.56|23493.56|23493.56|23493.56|23492.96|23492.96|0
1641475630000|2022-01-06 13:27:10|23493.5|23493.5|23493.03|23493.03|23493.5|23493.5|23493.03|23493.03|0
1641475640000|2022-01-06 13:27:20|23493.09|23493.09|23493.09|23493.09|23493.21|23493.21|23493.09|23493.09|0
1641475650000|2022-01-06 13:27:30|23493.18|23493.18|23493.51|23493.51|23493.51|23493.51|23493.18|23493.18|0
1641475660000|2022-01-06 13:27:40|23493.41|23493.41|23493.71|23493.71|23493.83|23493.83|23493.41|23493.41|0
1641475670000|2022-01-06 13:27:50|23493.73|23493.73|23493.45|23493.45|23493.79|23493.79|23493.45|23493.45|0
1641475680000|2022-01-06 13:28:00|23493.54|23493.54|23493.46|23493.46|23493.63|23493.63|23493.46|23493.46|0
1641475690000|2022-01-06 13:28:10|23493.52|23493.52|23493.66|23493.66|23493.75|23493.75|23493.43|23493.43|0
1641475700000|2022-01-06 13:28:20|23493.32|23493.32|23492.79|23492.79|23493.33|23493.33|23492.79|23492.79|0
1641475710000|2022-01-06 13:28:30|23492.86|23492.86|23492.75|23492.75|23493.01|23493.01|23492.75|23492.75|0
1641475720000|2022-01-06 13:28:40|23492.81|23492.81|23492.83|23492.83|23492.83|23492.83|23492.69|23492.69|0
1641475730000|2022-01-06 13:28:50|23492.8|23492.8|23495.69|23495.69|23495.69|23495.69|23492.8|23492.8|0
1641475740000|2022-01-06 13:29:00|23495.87|23495.87|23495.76|23495.76|23496.02|23496.02|23495.68|23495.68|0
1641475750000|2022-01-06 13:29:10|23495.69|23495.69|23495.57|23495.57|23495.69|23495.69|23495.37|23495.37|0
1641475760000|2022-01-06 13:29:20|23495.51|23495.51|23495.26|23495.26|23495.52|23495.52|23495.26|23495.26|0
1641475770000|2022-01-06 13:29:30|23495.25|23495.25|23494.87|23494.87|23495.34|23495.34|23494.87|23494.87|0
1641475780000|2022-01-06 13:29:40|23494.78|23494.78|23494.6|23494.6|23495.12|23495.12|23494.54|23494.54|0
1641475790000|2022-01-06 13:29:50|23494.64|23494.64|23497.36|23497.36|23497.46|23497.46|23494.62|23494.62|0
1641475800000|2022-01-06 13:30:00|23497.4|23497.4|23498.3|23498.3|23498.63|23498.63|23497.4|23497.4|0
1641475810000|2022-01-06 13:30:10|23498.14|23498.14|23498|23498|23498.14|23498.14|23498|23498|0
1641475820000|2022-01-06 13:30:20|23498.27|23498.27|23498.3|23498.3|23498.67|23498.67|23498.27|23498.27|0
1641475830000|2022-01-06 13:30:30|23498.21|23498.21|23498.07|23498.07|23498.21|23498.21|23498.07|23498.07|0
1641475840000|2022-01-06 13:30:40|23498.18|23498.18|23497.77|23497.77|23498.18|23498.18|23497.77|23497.77|0
1641475850000|2022-01-06 13:30:50|23497.63|23497.63|23497.5|23497.5|23497.63|23497.63|23497.22|23497.22|0
1641475860000|2022-01-06 13:31:00|23497.35|23497.35|23496.13|23496.13|23497.35|23497.35|23496.13|23496.13|0
1641475870000|2022-01-06 13:31:10|23496.05|23496.05|23494.59|23494.59|23496.05|23496.05|23494.58|23494.58|0
1641475880000|2022-01-06 13:31:20|23494.42|23494.42|23493.03|23493.03|23494.42|23494.42|23492.98|23492.98|0
1641475890000|2022-01-06 13:31:30|23492.99|23492.99|23492.09|23492.09|23492.99|23492.99|23492.09|23492.09|0
1641475900000|2022-01-06 13:31:40|23492.18|23492.18|23491.91|23491.91|23492.18|23492.18|23491.9|23491.9|0
1641475910000|2022-01-06 13:31:50|23491.8|23491.8|23490.98|23490.98|23491.81|23491.81|23490.94|23490.94|0
1641475920000|2022-01-06 13:32:00|23490.84|23490.84|23489.41|23489.41|23490.99|23490.99|23489.28|23489.28|0
1641475930000|2022-01-06 13:32:10|23489.13|23489.13|23488.05|23488.05|23489.13|23489.13|23488.05|23488.05|0
1641475940000|2022-01-06 13:32:20|23487.98|23487.98|23488.2|23488.2|23488.37|23488.37|23487.98|23487.98|0
1641475950000|2022-01-06 13:32:30|23488.14|23488.14|23488|23488|23488.14|23488.14|23488|23488|0
1641475960000|2022-01-06 13:32:40|23487.89|23487.89|23487.97|23487.97|23488.1|23488.1|23487.78|23487.78|0
1641475970000|2022-01-06 13:32:50|23487.83|23487.83|23487.76|23487.76|23487.86|23487.86|23487.7|23487.7|0
1641475980000|2022-01-06 13:33:00|23487.78|23487.78|23487.69|23487.69|23487.86|23487.86|23487.69|23487.69|0
1641475990000|2022-01-06 13:33:10|23487.65|23487.65|23487.4|23487.4|23487.97|23487.97|23487.4|23487.4|0
1641476000000|2022-01-06 13:33:20|23487.11|23487.11|23486.96|23486.96|23487.11|23487.11|23486.81|23486.81|0
1641476010000|2022-01-06 13:33:30|23486.92|23486.92|23486.35|23486.35|23486.98|23486.98|23486.35|23486.35|0
1641476020000|2022-01-06 13:33:40|23486.46|23486.46|23486.05|23486.05|23486.46|23486.46|23486.05|23486.05|0
1641476030000|2022-01-06 13:33:50|23485.95|23485.95|23485.67|23485.67|23485.95|23485.95|23485.58|23485.58|0
1641476040000|2022-01-06 13:34:00|23485.71|23485.71|23483.46|23483.46|23485.71|23485.71|23483.46|23483.46|0
1641476050000|2022-01-06 13:34:10|23483.39|23483.39|23482.08|23482.08|23483.44|23483.44|23482.04|23482.04|0
1641476060000|2022-01-06 13:34:20|23482.05|23482.05|23481.18|23481.18|23482.05|23482.05|23481.18|23481.18|0
1641476070000|2022-01-06 13:34:30|23481.13|23481.13|23480.06|23480.06|23481.13|23481.13|23480.06|23480.06|0
1641476080000|2022-01-06 13:34:40|23480|23480|23479.63|23479.63|23480|23480|23479.63|23479.63|0
1641476090000|2022-01-06 13:34:50|23479.46|23479.46|23479.48|23479.48|23479.6|23479.6|23479.28|23479.28|0
1641476100000|2022-01-06 13:35:00|23479.41|23479.41|23479.22|23479.22|23479.43|23479.43|23479.07|23479.07|0
1641476110000|2022-01-06 13:35:10|23479.11|23479.11|23478.58|23478.58|23479.14|23479.14|23478.58|23478.58|0
1641476120000|2022-01-06 13:35:20|23478.69|23478.69|23478.13|23478.13|23478.69|23478.69|23478.13|23478.13|0
1641476130000|2022-01-06 13:35:30|23478.05|23478.05|23477.67|23477.67|23478.05|23478.05|23477.44|23477.44|0
1641476140000|2022-01-06 13:35:40|23477.52|23477.52|23477.2|23477.2|23477.55|23477.55|23477.2|23477.2|0
1641476150000|2022-01-06 13:35:50|23477.14|23477.14|23477.4|23477.4|23477.58|23477.58|23477.09|23477.09|0
1641476160000|2022-01-06 13:36:00|23477.47|23477.47|23476.71|23476.71|23477.47|23477.47|23476.71|23476.71|0
1641476170000|2022-01-06 13:36:10|23476.64|23476.64|23476.74|23476.74|23476.8|23476.8|23476.58|23476.58|0
1641476180000|2022-01-06 13:36:20|23476.67|23476.67|23476.09|23476.09|23476.7|23476.7|23476.09|23476.09|0
1641476190000|2022-01-06 13:36:30|23475.99|23475.99|23475.97|23475.97|23476.43|23476.43|23475.94|23475.94|0
1641476200000|2022-01-06 13:36:40|23476.04|23476.04|23475.72|23475.72|23476.46|23476.46|23475.72|23475.72|0
1641476210000|2022-01-06 13:36:50|23475.67|23475.67|23475.31|23475.31|23475.67|23475.67|23475.27|23475.27|0
1641476220000|2022-01-06 13:37:00|23475.2|23475.2|23473.98|23473.98|23475.28|23475.28|23473.98|23473.98|0
1641476230000|2022-01-06 13:37:10|23473.93|23473.93|23473.8|23473.8|23473.93|23473.93|23473.49|23473.49|0
1641476240000|2022-01-06 13:37:20|23473.75|23473.75|23473.62|23473.62|23473.75|23473.75|23473.38|23473.38|0
1641476250000|2022-01-06 13:37:30|23473.31|23473.31|23473.36|23473.36|23473.39|23473.39|23473.13|23473.13|0
1641476260000|2022-01-06 13:37:40|23473.15|23473.15|23472.74|23472.74|23473.15|23473.15|23472.74|23472.74|0
1641476270000|2022-01-06 13:37:50|23472.71|23472.71|23472.46|23472.46|23472.72|23472.72|23472.39|23472.39|0
1641476280000|2022-01-06 13:38:00|23472.41|23472.41|23471.32|23471.32|23472.41|23472.41|23471.3|23471.3|0
1641476290000|2022-01-06 13:38:10|23471.23|23471.23|23469.69|23469.69|23471.23|23471.23|23469.68|23469.68|0
1641476300000|2022-01-06 13:38:20|23469.28|23469.28|23468.01|23468.01|23469.28|23469.28|23467.51|23467.51|0
1641476310000|2022-01-06 13:38:30|23468.12|23468.12|23467.4|23467.4|23468.12|23468.12|23467.27|23467.27|0
1641476320000|2022-01-06 13:38:40|23467.31|23467.31|23466.87|23466.87|23467.31|23467.31|23466.62|23466.62|0
1641476330000|2022-01-06 13:38:50|23466.85|23466.85|23465.57|23465.57|23466.91|23466.91|23465.5|23465.5|0
1641476340000|2022-01-06 13:39:00|23465.26|23465.26|23464.45|23464.45|23465.26|23465.26|23464.45|23464.45|0
1641476350000|2022-01-06 13:39:10|23464.38|23464.38|23463.66|23463.66|23464.38|23464.38|23463.66|23463.66|0
1641476360000|2022-01-06 13:39:20|23463.76|23463.76|23463.9|23463.9|23464.04|23464.04|23463.76|23463.76|0
1641476370000|2022-01-06 13:39:30|23463.94|23463.94|23463.92|23463.92|23464.05|23464.05|23463.92|23463.92|0
1641476380000|2022-01-06 13:39:40|23464.12|23464.12|23463.83|23463.83|23464.12|23464.12|23463.83|23463.83|0
1641476390000|2022-01-06 13:39:50|23463.71|23463.71|23463.37|23463.37|23463.71|23463.71|23463.34|23463.34|0
1641476400000|2022-01-06 13:40:00|23463.32|23463.32|23462.99|23462.99|23463.33|23463.33|23462.86|23462.86|0
1641476410000|2022-01-06 13:40:10|23462.91|23462.91|23462.68|23462.68|23463.13|23463.13|23462.68|23462.68|0
1641476420000|2022-01-06 13:40:20|23462.65|23462.65|23462.83|23462.83|23462.98|23462.98|23462.59|23462.59|0
1641476430000|2022-01-06 13:40:30|23462.78|23462.78|23462.87|23462.87|23463|23463|23462.68|23462.68|0
1641476440000|2022-01-06 13:40:40|23462.92|23462.92|23462.82|23462.82|23463.03|23463.03|23462.82|23462.82|0
1641476450000|2022-01-06 13:40:50|23462.6|23462.6|23461.44|23461.44|23462.6|23462.6|23461.44|23461.44|0
1641476460000|2022-01-06 13:41:00|23461.37|23461.37|23461.22|23461.22|23461.49|23461.49|23461.22|23461.22|0
1641476470000|2022-01-06 13:41:10|23461.33|23461.33|23461.75|23461.75|23461.75|23461.75|23461.2|23461.2|0
1641476480000|2022-01-06 13:41:20|23461.7|23461.7|23461.39|23461.39|23461.77|23461.77|23461.39|23461.39|0
1641476490000|2022-01-06 13:41:30|23461.33|23461.33|23461.17|23461.17|23461.47|23461.47|23461.17|23461.17|0
1641476500000|2022-01-06 13:41:40|23461.23|23461.23|23460.87|23460.87|23461.23|23461.23|23460.87|23460.87|0
1641476510000|2022-01-06 13:41:50|23460.92|23460.92|23460.71|23460.71|23460.92|23460.92|23460.62|23460.62|0
1641476520000|2022-01-06 13:42:00|23460.78|23460.78|23460.8|23460.8|23460.87|23460.87|23460.72|23460.72|0
1641476530000|2022-01-06 13:42:10|23460.69|23460.69|23460.5|23460.5|23460.7|23460.7|23460.5|23460.5|0
1641476540000|2022-01-06 13:42:20|23460.47|23460.47|23460.23|23460.23|23460.47|23460.47|23460.17|23460.17|0
1641476550000|2022-01-06 13:42:30|23460.31|23460.31|23460.2|23460.2|23460.42|23460.42|23460.2|23460.2|0
1641476560000|2022-01-06 13:42:40|23460.08|23460.08|23459.4|23459.4|23460.08|23460.08|23459.4|23459.4|0
1641476570000|2022-01-06 13:42:50|23459.5|23459.5|23459.53|23459.53|23459.53|23459.53|23459.22|23459.22|0
1641476580000|2022-01-06 13:43:00|23459.6|23459.6|23460.92|23460.92|23461.11|23461.11|23459.6|23459.6|0
1641476590000|2022-01-06 13:43:10|23461.09|23461.09|23461.4|23461.4|23461.51|23461.51|23461.09|23461.09|0
1641476600000|2022-01-06 13:43:20|23461.24|23461.24|23460.92|23460.92|23461.24|23461.24|23460.92|23460.92|0
1641476610000|2022-01-06 13:43:30|23460.95|23460.95|23460.7|23460.7|23460.95|23460.95|23460.7|23460.7|0
1641476620000|2022-01-06 13:43:40|23460.63|23460.63|23460.77|23460.77|23460.87|23460.87|23460.37|23460.37|0
1641476630000|2022-01-06 13:43:50|23460.88|23460.88|23460.88|23460.88|23461.75|23461.75|23460.81|23460.81|0
1641476640000|2022-01-06 13:44:00|23460.76|23460.76|23460.55|23460.55|23460.96|23460.96|23460.52|23460.52|0
1641476650000|2022-01-06 13:44:10|23460.47|23460.47|23459.9|23459.9|23460.47|23460.47|23459.9|23459.9|0
1641476660000|2022-01-06 13:44:20|23459.67|23459.67|23459.55|23459.55|23459.67|23459.67|23459.37|23459.37|0
1641476670000|2022-01-06 13:44:30|23459.47|23459.47|23459.63|23459.63|23459.63|23459.63|23459.38|23459.38|0
1641476680000|2022-01-06 13:44:40|23459.53|23459.53|23459.51|23459.51|23459.66|23459.66|23459.41|23459.41|0
1641476690000|2022-01-06 13:44:50|23459.24|23459.24|23458.38|23458.38|23459.24|23459.24|23458.38|23458.38|0
1641476700000|2022-01-06 13:45:00|23458.15|23458.15|23457.58|23457.58|23458.26|23458.26|23457.58|23457.58|0
1641476710000|2022-01-06 13:45:10|23457.77|23457.77|23457.05|23457.05|23457.83|23457.83|23456.9|23456.9|0
1641476720000|2022-01-06 13:45:20|23457.02|23457.02|23456.08|23456.08|23457.02|23457.02|23456.08|23456.08|0
1641476730000|2022-01-06 13:45:30|23456.13|23456.13|23455.15|23455.15|23456.17|23456.17|23455.15|23455.15|0
1641476740000|2022-01-06 13:45:40|23454.99|23454.99|23454.62|23454.62|23454.99|23454.99|23454.54|23454.54|0
1641476750000|2022-01-06 13:45:50|23454.68|23454.68|23452.86|23452.86|23454.68|23454.68|23452.86|23452.86|0
1641476760000|2022-01-06 13:46:00|23452.82|23452.82|23452.15|23452.15|23452.82|23452.82|23451.65|23451.65|0
1641476770000|2022-01-06 13:46:10|23452.06|23452.06|23451.5|23451.5|23452.06|23452.06|23451.47|23451.47|0
1641476780000|2022-01-06 13:46:20|23451.43|23451.43|23451.78|23451.78|23451.78|23451.78|23451.43|23451.43|0
1641476790000|2022-01-06 13:46:30|23451.67|23451.67|23451.66|23451.66|23452.03|23452.03|23451.59|23451.59|0
1641476800000|2022-01-06 13:46:40|23451.61|23451.61|23451.36|23451.36|23451.61|23451.61|23451.31|23451.31|0
1641476810000|2022-01-06 13:46:50|23451.25|23451.25|23450.15|23450.15|23451.25|23451.25|23450.15|23450.15|0
1641476820000|2022-01-06 13:47:00|23449.46|23449.46|23447.23|23447.23|23449.46|23449.46|23447.23|23447.23|0
1641476830000|2022-01-06 13:47:10|23447.15|23447.15|23446.29|23446.29|23447.15|23447.15|23446.29|23446.29|0
1641476840000|2022-01-06 13:47:20|23445.98|23445.98|23444.72|23444.72|23446.15|23446.15|23444.72|23444.72|0
1641476850000|2022-01-06 13:47:30|23444.33|23444.33|23443.38|23443.38|23444.33|23444.33|23443.3|23443.3|0
1641476860000|2022-01-06 13:47:40|23443.24|23443.24|23443.19|23443.19|23443.31|23443.31|23443.19|23443.19|0
1641476870000|2022-01-06 13:47:50|23443.1|23443.1|23442.38|23442.38|23443.15|23443.15|23442.38|23442.38|0
1641476880000|2022-01-06 13:48:00|23442.23|23442.23|23442.03|23442.03|23442.23|23442.23|23442.03|23442.03|0
1641476890000|2022-01-06 13:48:10|23441.99|23441.99|23441.58|23441.58|23441.99|23441.99|23441.37|23441.37|0
1641476900000|2022-01-06 13:48:20|23441.56|23441.56|23441.33|23441.33|23441.61|23441.61|23441.28|23441.28|0
1641476910000|2022-01-06 13:48:30|23441.26|23441.26|23440.76|23440.76|23441.36|23441.36|23440.76|23440.76|0
1641476920000|2022-01-06 13:48:40|23441.07|23441.07|23440.41|23440.41|23441.07|23441.07|23440.3|23440.3|0
1641476930000|2022-01-06 13:48:50|23440.51|23440.51|23439.76|23439.76|23440.51|23440.51|23439.76|23439.76|0
1641476940000|2022-01-06 13:49:00|23439.7|23439.7|23438.94|23438.94|23439.73|23439.73|23438.79|23438.79|0
1641476950000|2022-01-06 13:49:10|23438.89|23438.89|23436.53|23436.53|23438.89|23438.89|23436.5|23436.5|0
1641476960000|2022-01-06 13:49:20|23436.33|23436.33|23436.18|23436.18|23436.34|23436.34|23435.89|23435.89|0
1641476970000|2022-01-06 13:49:30|23436.04|23436.04|23435.55|23435.55|23436.09|23436.09|23435.5|23435.5|0
1641476980000|2022-01-06 13:49:40|23435.61|23435.61|23435.51|23435.51|23435.61|23435.61|23435.05|23435.05|0
1641476990000|2022-01-06 13:49:50|23435.44|23435.44|23435.15|23435.15|23435.44|23435.44|23435.13|23435.13|0
1641477000000|2022-01-06 13:50:00|23435.31|23435.31|23433.41|23433.41|23435.31|23435.31|23433.41|23433.41|0
1641477010000|2022-01-06 13:50:10|23433.35|23433.35|23431.49|23431.49|23433.35|23433.35|23431.49|23431.49|0
1641477020000|2022-01-06 13:50:20|23431.32|23431.32|23429.07|23429.07|23431.32|23431.32|23429|23429|0
1641477030000|2022-01-06 13:50:30|23429.01|23429.01|23428.29|23428.29|23429.06|23429.06|23428.29|23428.29|0
1641477040000|2022-01-06 13:50:40|23428.03|23428.03|23427.9|23427.9|23428.33|23428.33|23427.9|23427.9|0
1641477050000|2022-01-06 13:50:50|23427.85|23427.85|23427.87|23427.87|23427.89|23427.89|23427.58|23427.58|0
1641477060000|2022-01-06 13:51:00|23427.64|23427.64|23425.84|23425.84|23427.64|23427.64|23425.65|23425.65|0
1641477070000|2022-01-06 13:51:10|23425.76|23425.76|23425.26|23425.26|23425.76|23425.76|23425.26|23425.26|0
1641477080000|2022-01-06 13:51:20|23425.6|23425.6|23425.44|23425.44|23425.6|23425.6|23425.44|23425.44|0
1641477090000|2022-01-06 13:51:30|23425.33|23425.33|23424.85|23424.85|23425.33|23425.33|23424.85|23424.85|0
1641477100000|2022-01-06 13:51:40|23424.75|23424.75|23423.45|23423.45|23424.81|23424.81|23423.45|23423.45|0
1641477110000|2022-01-06 13:51:50|23423.37|23423.37|23422.7|23422.7|23423.49|23423.49|23422.7|23422.7|0
1641477120000|2022-01-06 13:52:00|23422.55|23422.55|23420.88|23420.88|23422.55|23422.55|23420.88|23420.88|0
1641477130000|2022-01-06 13:52:10|23420.93|23420.93|23418.87|23418.87|23420.93|23420.93|23418.87|23418.87|0
1641477140000|2022-01-06 13:52:20|23418.83|23418.83|23418.15|23418.15|23418.83|23418.83|23418.14|23418.14|0
1641477150000|2022-01-06 13:52:30|23418.23|23418.23|23417.63|23417.63|23418.34|23418.34|23417.63|23417.63|0
1641477160000|2022-01-06 13:52:40|23417.38|23417.38|23417.05|23417.05|23417.38|23417.38|23416.94|23416.94|0
1641477170000|2022-01-06 13:52:50|23416.94|23416.94|23416.79|23416.79|23417.17|23417.17|23416.73|23416.73|0
1641477180000|2022-01-06 13:53:00|23416.52|23416.52|23416.12|23416.12|23416.8|23416.8|23416.12|23416.12|0
1641477190000|2022-01-06 13:53:10|23416.16|23416.16|23415.04|23415.04|23416.16|23416.16|23415.04|23415.04|0
1641477200000|2022-01-06 13:53:20|23414.96|23414.96|23414.54|23414.54|23414.96|23414.96|23414.54|23414.54|0
1641477210000|2022-01-06 13:53:30|23414.69|23414.69|23414.49|23414.49|23414.74|23414.74|23414.49|23414.49|0
1641477220000|2022-01-06 13:53:40|23414.38|23414.38|23413.56|23413.56|23414.38|23414.38|23413.56|23413.56|0
1641477230000|2022-01-06 13:53:50|23413.49|23413.49|23413.56|23413.56|23413.56|23413.56|23413.24|23413.24|0
1641477240000|2022-01-06 13:54:00|23413.5|23413.5|23411.24|23411.24|23413.5|23413.5|23411.13|23411.13|0
1641477250000|2022-01-06 13:54:10|23411.2|23411.2|23411.3|23411.3|23411.39|23411.39|23411.1|23411.1|0
1641477260000|2022-01-06 13:54:20|23411.35|23411.35|23410.63|23410.63|23411.35|23411.35|23410.38|23410.38|0
1641477270000|2022-01-06 13:54:30|23410.69|23410.69|23410.51|23410.51|23410.69|23410.69|23410.45|23410.45|0
1641477280000|2022-01-06 13:54:40|23410.43|23410.43|23409.84|23409.84|23410.57|23410.57|23409.84|23409.84|0
1641477290000|2022-01-06 13:54:50|23409.78|23409.78|23409.01|23409.01|23409.78|23409.78|23408.93|23408.93|0
1641477300000|2022-01-06 13:55:00|23408.97|23408.97|23407.17|23407.17|23408.97|23408.97|23407.04|23407.04|0
1641477310000|2022-01-06 13:55:10|23407.13|23407.13|23405.81|23405.81|23407.13|23407.13|23405.78|23405.78|0
1641477320000|2022-01-06 13:55:20|23405.72|23405.72|23405.26|23405.26|23405.72|23405.72|23404.99|23404.99|0
1641477330000|2022-01-06 13:55:30|23405.27|23405.27|23404.69|23404.69|23405.4|23405.4|23404.54|23404.54|0
1641477340000|2022-01-06 13:55:40|23404.82|23404.82|23404.55|23404.55|23405.23|23405.23|23404.48|23404.48|0
1641477350000|2022-01-06 13:55:50|23404.48|23404.48|23403.81|23403.81|23404.48|23404.48|23403.81|23403.81|0
1641477360000|2022-01-06 13:56:00|23403.74|23403.74|23402.4|23402.4|23403.74|23403.74|23402.4|23402.4|0
1641477370000|2022-01-06 13:56:10|23402.34|23402.34|23401.16|23401.16|23402.34|23402.34|23401.16|23401.16|0
1641477380000|2022-01-06 13:56:20|23401.02|23401.02|23398.02|23398.02|23401.02|23401.02|23398.02|23398.02|0
1641477390000|2022-01-06 13:56:30|23397.96|23397.96|23396.85|23396.85|23397.96|23397.96|23396.85|23396.85|0
1641477400000|2022-01-06 13:56:40|23396.89|23396.89|23396.7|23396.7|23396.94|23396.94|23396.7|23396.7|0
1641477410000|2022-01-06 13:56:50|23396.6|23396.6|23397.07|23397.07|23397.07|23397.07|23396.5|23396.5|0
1641477420000|2022-01-06 13:57:00|23396.95|23396.95|23396.5|23396.5|23396.95|23396.95|23396.24|23396.24|0
1641477430000|2022-01-06 13:57:10|23396.3|23396.3|23396.18|23396.18|23396.3|23396.3|23396.18|23396.18|0
1641477440000|2022-01-06 13:57:20|23396.12|23396.12|23395.8|23395.8|23396.12|23396.12|23395.72|23395.72|0
1641477450000|2022-01-06 13:57:30|23395.88|23395.88|23395.96|23395.96|23396.03|23396.03|23395.81|23395.81|0
1641477460000|2022-01-06 13:57:40|23395.85|23395.85|23395.71|23395.71|23395.85|23395.85|23395.71|23395.71|0
1641477470000|2022-01-06 13:57:50|23395.64|23395.64|23395.3|23395.3|23395.66|23395.66|23395.3|23395.3|0
1641477480000|2022-01-06 13:58:00|23395.17|23395.17|23394.6|23394.6|23395.17|23395.17|23394.16|23394.16|0
1641477490000|2022-01-06 13:58:10|23394.51|23394.51|23394.12|23394.12|23394.51|23394.51|23393.95|23393.95|0
1641477500000|2022-01-06 13:58:20|23393.98|23393.98|23393.3|23393.3|23394.12|23394.12|23393.3|23393.3|0
1641477510000|2022-01-06 13:58:30|23393.22|23393.22|23394.2|23394.2|23394.2|23394.2|23393.15|23393.15|0
1641477520000|2022-01-06 13:58:40|23394.06|23394.06|23393.85|23393.85|23394.06|23394.06|23393.52|23393.52|0
1641477530000|2022-01-06 13:58:50|23393.95|23393.95|23393.99|23393.99|23394.25|23394.25|23393.76|23393.76|0
1641477540000|2022-01-06 13:59:00|23394.13|23394.13|23394.51|23394.51|23395.06|23395.06|23393.64|23393.64|0
1641477550000|2022-01-06 13:59:10|23394.78|23394.78|23394.05|23394.05|23394.78|23394.78|23394.05|23394.05|0
1641477560000|2022-01-06 13:59:20|23394.12|23394.12|23393.39|23393.39|23394.32|23394.32|23393.39|23393.39|0
1641477570000|2022-01-06 13:59:30|23393.28|23393.28|23393.83|23393.83|23393.83|23393.83|23393.28|23393.28|0
1641477580000|2022-01-06 13:59:40|23393.93|23393.93|23394.17|23394.17|23394.47|23394.47|23393.69|23393.69|0
1641477590000|2022-01-06 13:59:50|23394.14|23394.14|23395.14|23395.14|23395.14|23395.14|23394.14|23394.14|0
1641477600000|2022-01-06 14:00:00|23395.28|23395.28|23395.48|23395.48|23395.62|23395.62|23395.25|23395.25|0
1641477610000|2022-01-06 14:00:10|23395.55|23395.55|23395.81|23395.81|23396.03|23396.03|23395.31|23395.31|0
1641477620000|2022-01-06 14:00:20|23395.75|23395.75|23395.75|23395.75|23395.75|23395.75|23395.75|23395.75|0
1641477630000|2022-01-06 14:00:30|23396.09|23396.09|23395.73|23395.73|23396.09|23396.09|23395.73|23395.73|0
1641477640000|2022-01-06 14:00:40|23395.76|23395.76|23395.87|23395.87|23395.87|23395.87|23395.73|23395.73|0
1641477650000|2022-01-06 14:00:50|23395.91|23395.91|23395.77|23395.77|23395.96|23395.96|23395.77|23395.77|0
1641477660000|2022-01-06 14:01:00|23395.81|23395.81|23395.08|23395.08|23396.13|23396.13|23394.59|23394.59|0
1641477670000|2022-01-06 14:01:10|23395.01|23395.01|23394.92|23394.92|23395.07|23395.07|23394.62|23394.62|0
1641477680000|2022-01-06 14:01:20|23394.86|23394.86|23394.8|23394.8|23394.94|23394.94|23394.69|23394.69|0
1641477690000|2022-01-06 14:01:30|23394.56|23394.56|23394.27|23394.27|23394.56|23394.56|23394.27|23394.27|0
1641477700000|2022-01-06 14:01:40|23394.21|23394.21|23393.85|23393.85|23394.22|23394.22|23393.85|23393.85|0
1641477710000|2022-01-06 14:01:50|23393.8|23393.8|23393.29|23393.29|23393.94|23393.94|23393.23|23393.23|0
1641477720000|2022-01-06 14:02:00|23393.45|23393.45|23392.94|23392.94|23393.45|23393.45|23392.84|23392.84|0
1641477730000|2022-01-06 14:02:10|23393.01|23393.01|23393.05|23393.05|23393.29|23393.29|23392.91|23392.91|0
1641477740000|2022-01-06 14:02:20|23392.97|23392.97|23393.39|23393.39|23393.39|23393.39|23392.97|23392.97|0
1641477750000|2022-01-06 14:02:30|23393.24|23393.24|23392.96|23392.96|23393.24|23393.24|23392.95|23392.95|0
1641477760000|2022-01-06 14:02:40|23392.88|23392.88|23392.89|23392.89|23392.91|23392.91|23392.68|23392.68|0
1641477770000|2022-01-06 14:02:50|23392.73|23392.73|23392.85|23392.85|23392.87|23392.87|23392.68|23392.68|0
1641477780000|2022-01-06 14:03:00|23392.68|23392.68|23392.38|23392.38|23392.79|23392.79|23392.06|23392.06|0
1641477790000|2022-01-06 14:03:10|23392.41|23392.41|23388.71|23388.71|23392.41|23392.41|23388.71|23388.71|0
1641477800000|2022-01-06 14:03:20|23388.86|23388.86|23388.53|23388.53|23388.86|23388.86|23388.53|23388.53|0
1641477810000|2022-01-06 14:03:30|23388.38|23388.38|23388.18|23388.18|23388.42|23388.42|23388.18|23388.18|0
1641477820000|2022-01-06 14:03:40|23388.15|23388.15|23387.5|23387.5|23388.15|23388.15|23387.35|23387.35|0
1641477830000|2022-01-06 14:03:50|23387.56|23387.56|23386.62|23386.62|23387.56|23387.56|23386.62|23386.62|0
1641477840000|2022-01-06 14:04:00|23386.55|23386.55|23385.28|23385.28|23386.55|23386.55|23385.28|23385.28|0
1641477850000|2022-01-06 14:04:10|23385.18|23385.18|23384.66|23384.66|23385.19|23385.19|23384.66|23384.66|0
1641477860000|2022-01-06 14:04:20|23384.4|23384.4|23384.07|23384.07|23384.4|23384.4|23384.07|23384.07|0
1641477870000|2022-01-06 14:04:30|23383.96|23383.96|23384.07|23384.07|23384.16|23384.16|23383.96|23383.96|0
1641477880000|2022-01-06 14:04:40|23383.93|23383.93|23384.02|23384.02|23384.02|23384.02|23383.93|23383.93|0
1641477890000|2022-01-06 14:04:50|23383.94|23383.94|23383.28|23383.28|23383.94|23383.94|23383.28|23383.28|0
1641477900000|2022-01-06 14:05:00|23383.17|23383.17|23382.51|23382.51|23383.17|23383.17|23382.42|23382.42|0
1641477910000|2022-01-06 14:05:10|23382.46|23382.46|23382.06|23382.06|23382.48|23382.48|23382.06|23382.06|0
1641477920000|2022-01-06 14:05:20|23381.94|23381.94|23381.35|23381.35|23381.94|23381.94|23381.29|23381.29|0
1641477930000|2022-01-06 14:05:30|23381.4|23381.4|23381.01|23381.01|23381.4|23381.4|23381.01|23381.01|0
1641477940000|2022-01-06 14:05:40|23380.96|23380.96|23380.44|23380.44|23381.01|23381.01|23380.44|23380.44|0
1641477950000|2022-01-06 14:05:50|23380.5|23380.5|23381.21|23381.21|23381.21|23381.21|23380.5|23380.5|0
1641477960000|2022-01-06 14:06:00|23381.14|23381.14|23381.37|23381.37|23381.49|23381.49|23381.14|23381.14|0
1641477970000|2022-01-06 14:06:10|23381.36|23381.36|23381.39|23381.39|23381.48|23381.48|23381.36|23381.36|0
1641477980000|2022-01-06 14:06:20|23381.42|23381.42|23381.67|23381.67|23381.83|23381.83|23381.27|23381.27|0
1641477990000|2022-01-06 14:06:30|23381.65|23381.65|23381.11|23381.11|23381.65|23381.65|23381.11|23381.11|0
1641478000000|2022-01-06 14:06:40|23380.92|23380.92|23380.17|23380.17|23381.02|23381.02|23380.17|23380.17|0
1641478010000|2022-01-06 14:06:50|23380.24|23380.24|23380.46|23380.46|23380.46|23380.46|23380.19|23380.19|0
1641478020000|2022-01-06 14:07:00|23380.39|23380.39|23379.49|23379.49|23380.39|23380.39|23379.49|23379.49|0
1641478030000|2022-01-06 14:07:10|23379.36|23379.36|23379.08|23379.08|23379.36|23379.36|23379.01|23379.01|0
1641478040000|2022-01-06 14:07:20|23378.95|23378.95|23379.61|23379.61|23379.61|23379.61|23378.95|23378.95|0
1641478050000|2022-01-06 14:07:30|23379.77|23379.77|23379.48|23379.48|23379.85|23379.85|23379.48|23379.48|0
1641478060000|2022-01-06 14:07:40|23379.45|23379.45|23379.44|23379.44|23379.55|23379.55|23379.41|23379.41|0
1641478070000|2022-01-06 14:07:50|23379.56|23379.56|23379.19|23379.19|23379.56|23379.56|23378.99|23378.99|0
1641478080000|2022-01-06 14:08:00|23379.24|23379.24|23377.67|23377.67|23379.24|23379.24|23377.53|23377.53|0
1641478090000|2022-01-06 14:08:10|23377.63|23377.63|23377.77|23377.77|23377.81|23377.81|23377.59|23377.59|0
1641478100000|2022-01-06 14:08:20|23377.64|23377.64|23377.54|23377.54|23377.77|23377.77|23377.54|23377.54|0
1641478110000|2022-01-06 14:08:30|23377.32|23377.32|23377.49|23377.49|23377.49|23377.49|23377.21|23377.21|0
1641478120000|2022-01-06 14:08:40|23377.53|23377.53|23377.7|23377.7|23377.7|23377.7|23377.25|23377.25|0
1641478130000|2022-01-06 14:08:50|23377.77|23377.77|23377.7|23377.7|23377.84|23377.84|23377.65|23377.65|0
1641478140000|2022-01-06 14:09:00|23377.77|23377.77|23377.88|23377.88|23378.17|23378.17|23377.54|23377.54|0
1641478150000|2022-01-06 14:09:10|23378.02|23378.02|23377.91|23377.91|23378.29|23378.29|23377.73|23377.73|0
1641478160000|2022-01-06 14:09:20|23378.03|23378.03|23378.22|23378.22|23378.47|23378.47|23378.03|23378.03|0
1641478170000|2022-01-06 14:09:30|23378.31|23378.31|23378.33|23378.33|23378.4|23378.4|23378.17|23378.17|0
1641478180000|2022-01-06 14:09:40|23378.37|23378.37|23378.26|23378.26|23378.37|23378.37|23378.07|23378.07|0
1641478190000|2022-01-06 14:09:50|23378.23|23378.23|23377.92|23377.92|23378.33|23378.33|23377.92|23377.92|0
1641478200000|2022-01-06 14:10:00|23377.84|23377.84|23377.75|23377.75|23378.11|23378.11|23377.75|23377.75|0
1641478210000|2022-01-06 14:10:10|23377.69|23377.69|23378.33|23378.33|23378.33|23378.33|23377.59|23377.59|0
1641478220000|2022-01-06 14:10:20|23378.13|23378.13|23378.66|23378.66|23378.72|23378.72|23377.87|23377.87|0
1641478230000|2022-01-06 14:10:30|23378.78|23378.78|23378.43|23378.43|23378.78|23378.78|23378.43|23378.43|0
1641478240000|2022-01-06 14:10:40|23378.56|23378.56|23378.55|23378.55|23378.63|23378.63|23378.55|23378.55|0
1641478250000|2022-01-06 14:10:50|23378.31|23378.31|23378.56|23378.56|23378.58|23378.58|23378.21|23378.21|0
1641478260000|2022-01-06 14:11:00|23378.5|23378.5|23378.33|23378.33|23378.56|23378.56|23378.33|23378.33|0
1641478270000|2022-01-06 14:11:10|23378.29|23378.29|23378.2|23378.2|23378.63|23378.63|23378.2|23378.2|0
1641478280000|2022-01-06 14:11:20|23378.25|23378.25|23378.13|23378.13|23378.25|23378.25|23378.13|23378.13|0
1641478290000|2022-01-06 14:11:30|23377.94|23377.94|23377.84|23377.84|23378.2|23378.2|23377.84|23377.84|0
1641478300000|2022-01-06 14:11:40|23377.71|23377.71|23377.74|23377.74|23377.9|23377.9|23377.71|23377.71|0
1641478310000|2022-01-06 14:11:50|23377.86|23377.86|23377.74|23377.74|23377.86|23377.86|23377.63|23377.63|0
1641478320000|2022-01-06 14:12:00|23377.68|23377.68|23377.39|23377.39|23377.68|23377.68|23377.34|23377.34|0
1641478330000|2022-01-06 14:12:10|23377.41|23377.41|23375.89|23375.89|23377.41|23377.41|23375.89|23375.89|0
1641478340000|2022-01-06 14:12:20|23375.82|23375.82|23375.17|23375.17|23375.82|23375.82|23375.17|23375.17|0
1641478350000|2022-01-06 14:12:30|23375.23|23375.23|23374.31|23374.31|23375.23|23375.23|23374.31|23374.31|0
1641478360000|2022-01-06 14:12:40|23374.1|23374.1|23373.77|23373.77|23374.1|23374.1|23373.77|23373.77|0
1641478370000|2022-01-06 14:12:50|23373.72|23373.72|23373.95|23373.95|23373.95|23373.95|23373.61|23373.61|0
1641478380000|2022-01-06 14:13:00|23373.74|23373.74|23373.65|23373.65|23373.77|23373.77|23373.54|23373.54|0
1641478390000|2022-01-06 14:13:10|23373.51|23373.51|23373.91|23373.91|23373.91|23373.91|23373.5|23373.5|0
1641478400000|2022-01-06 14:13:20|23373.81|23373.81|23373.67|23373.67|23374.01|23374.01|23373.67|23373.67|0
1641478410000|2022-01-06 14:13:30|23373.23|23373.23|23373.25|23373.25|23373.61|23373.61|23373.1|23373.1|0
1641478420000|2022-01-06 14:13:40|23373.21|23373.21|23373.07|23373.07|23373.39|23373.39|23373.07|23373.07|0
1641478430000|2022-01-06 14:13:50|23372.85|23372.85|23372.88|23372.88|23373.14|23373.14|23372.2|23372.2|0
1641478440000|2022-01-06 14:14:00|23372.66|23372.66|23373.01|23373.01|23373.14|23373.14|23372.06|23372.06|0
1641478450000|2022-01-06 14:14:10|23373.07|23373.07|23372.5|23372.5|23373.13|23373.13|23372.5|23372.5|0
1641478460000|2022-01-06 14:14:20|23372.43|23372.43|23363.58|23363.58|23372.46|23372.46|23363.58|23363.58|0
1641478470000|2022-01-06 14:14:30|23363.64|23363.64|23361.75|23361.75|23363.64|23363.64|23361.75|23361.75|0
1641478480000|2022-01-06 14:14:40|23361.86|23361.86|23361.55|23361.55|23362.06|23362.06|23361.55|23361.55|0
1641478490000|2022-01-06 14:14:50|23361.38|23361.38|23361.09|23361.09|23361.49|23361.49|23361.09|23361.09|0
1641478500000|2022-01-06 14:15:00|23361.16|23361.16|23361.18|23361.18|23361.54|23361.54|23361.02|23361.02|0
1641478510000|2022-01-06 14:15:10|23361.04|23361.04|23361.35|23361.35|23361.35|23361.35|23361.04|23361.04|0
1641478520000|2022-01-06 14:15:20|23361.15|23361.15|23360.53|23360.53|23361.15|23361.15|23360.53|23360.53|0
1641478530000|2022-01-06 14:15:30|23360.63|23360.63|23360.09|23360.09|23360.87|23360.87|23359.86|23359.86|0
1641478540000|2022-01-06 14:15:40|23359.93|23359.93|23360.29|23360.29|23360.29|23360.29|23359.93|23359.93|0
1641478550000|2022-01-06 14:15:50|23360.24|23360.24|23360.64|23360.64|23360.92|23360.92|23360.24|23360.24|0
1641478560000|2022-01-06 14:16:00|23360.58|23360.58|23360.63|23360.63|23360.89|23360.89|23360.25|23360.25|0
1641478570000|2022-01-06 14:16:10|23360.73|23360.73|23361.76|23361.76|23361.98|23361.98|23360.73|23360.73|0
1641478580000|2022-01-06 14:16:20|23361.95|23361.95|23361.79|23361.79|23362.22|23362.22|23361.79|23361.79|0
1641478590000|2022-01-06 14:16:30|23361.92|23361.92|23363|23363|23363.03|23363.03|23361.92|23361.92|0
1641478600000|2022-01-06 14:16:40|23362.96|23362.96|23363.89|23363.89|23364.13|23364.13|23362.96|23362.96|0
1641478610000|2022-01-06 14:16:50|23363.94|23363.94|23364.24|23364.24|23364.24|23364.24|23363.79|23363.79|0
1641478620000|2022-01-06 14:17:00|23364.13|23364.13|23363.62|23363.62|23364.18|23364.18|23363.44|23363.44|0
1641478630000|2022-01-06 14:17:10|23363.61|23363.61|23363.39|23363.39|23363.91|23363.91|23363.39|23363.39|0
1641478640000|2022-01-06 14:17:20|23363.31|23363.31|23363.33|23363.33|23363.38|23363.38|23363.25|23363.25|0
1641478650000|2022-01-06 14:17:30|23363.25|23363.25|23363.19|23363.19|23363.51|23363.51|23363.16|23363.16|0
1641478660000|2022-01-06 14:17:40|23363.84|23363.84|23363.75|23363.75|23364.13|23364.13|23363.75|23363.75|0
1641478670000|2022-01-06 14:17:50|23363.73|23363.73|23363.45|23363.45|23363.73|23363.73|23363.45|23363.45|0
1641478680000|2022-01-06 14:18:00|23363.31|23363.31|23363.63|23363.63|23364.25|23364.25|23363.23|23363.23|0
1641478690000|2022-01-06 14:18:10|23363.66|23363.66|23363.9|23363.9|23364|23364|23363.66|23363.66|0
1641478700000|2022-01-06 14:18:20|23364.06|23364.06|23363.51|23363.51|23364.06|23364.06|23363.51|23363.51|0
1641478710000|2022-01-06 14:18:30|23363.41|23363.41|23362.96|23362.96|23363.41|23363.41|23362.83|23362.83|0
1641478720000|2022-01-06 14:18:40|23363.03|23363.03|23363.22|23363.22|23363.22|23363.22|23363.03|23363.03|0
1641478730000|2022-01-06 14:18:50|23363.15|23363.15|23362.95|23362.95|23363.15|23363.15|23362.72|23362.72|0
1641478740000|2022-01-06 14:19:00|23363.03|23363.03|23363.07|23363.07|23363.09|23363.09|23362.61|23362.61|0
1641478750000|2022-01-06 14:19:10|23363.21|23363.21|23363.76|23363.76|23363.89|23363.89|23363.16|23363.16|0
1641478760000|2022-01-06 14:19:20|23363.7|23363.7|23363.71|23363.71|23363.73|23363.73|23363.58|23363.58|0
1641478770000|2022-01-06 14:19:30|23363.88|23363.88|23363.71|23363.71|23363.9|23363.9|23363.47|23363.47|0
1641478780000|2022-01-06 14:19:40|23363.64|23363.64|23363.87|23363.87|23364.07|23364.07|23363.64|23363.64|0
1641478790000|2022-01-06 14:19:50|23364.04|23364.04|23364.35|23364.35|23364.36|23364.36|23364.04|23364.04|0
1641478800000|2022-01-06 14:20:00|23364.3|23364.3|23364.83|23364.83|23364.83|23364.83|23364.3|23364.3|0
1641478810000|2022-01-06 14:20:10|23365.17|23365.17|23365.5|23365.5|23365.69|23365.69|23365.03|23365.03|0
1641478820000|2022-01-06 14:20:20|23365.44|23365.44|23364.99|23364.99|23365.6|23365.6|23364.37|23364.37|0
1641478830000|2022-01-06 14:20:30|23365.07|23365.07|23365.09|23365.09|23365.23|23365.23|23364.74|23364.74|0
1641478840000|2022-01-06 14:20:40|23365|23365|23364.6|23364.6|23365.3|23365.3|23364.58|23364.58|0
1641478850000|2022-01-06 14:20:50|23364.69|23364.69|23364.23|23364.23|23364.69|23364.69|23364.06|23364.06|0
1641478860000|2022-01-06 14:21:00|23364.37|23364.37|23363.71|23363.71|23364.48|23364.48|23363.71|23363.71|0
1641478870000|2022-01-06 14:21:10|23363.63|23363.63|23363.64|23363.64|23363.77|23363.77|23363.44|23363.44|0
1641478880000|2022-01-06 14:21:20|23363.71|23363.71|23363.57|23363.57|23363.82|23363.82|23363.54|23363.54|0
1641478890000|2022-01-06 14:21:30|23363.64|23363.64|23364.4|23364.4|23364.4|23364.4|23363.25|23363.25|0
1641478900000|2022-01-06 14:21:40|23364.57|23364.57|23364.83|23364.83|23364.89|23364.89|23364.41|23364.41|0
1641478910000|2022-01-06 14:21:50|23364.79|23364.79|23365.43|23365.43|23365.48|23365.48|23364.79|23364.79|0
1641478920000|2022-01-06 14:22:00|23365.69|23365.69|23365.71|23365.71|23365.94|23365.94|23365.63|23365.63|0
1641478930000|2022-01-06 14:22:10|23365.88|23365.88|23365.88|23365.88|23366.06|23366.06|23365.82|23365.82|0
1641478940000|2022-01-06 14:22:20|23365.98|23365.98|23365.24|23365.24|23365.98|23365.98|23364.89|23364.89|0
1641478950000|2022-01-06 14:22:30|23365.19|23365.19|23364.94|23364.94|23365.19|23365.19|23364.75|23364.75|0
1641478960000|2022-01-06 14:22:40|23365.03|23365.03|23364.98|23364.98|23365.03|23365.03|23364.8|23364.8|0
1641478970000|2022-01-06 14:22:50|23364.94|23364.94|23364.94|23364.94|23365.18|23365.18|23364.67|23364.67|0
1641478980000|2022-01-06 14:23:00|23364.6|23364.6|23364.85|23364.85|23365.16|23365.16|23364.6|23364.6|0
1641478990000|2022-01-06 14:23:10|23364.92|23364.92|23365.17|23365.17|23365.23|23365.23|23364.86|23364.86|0
1641479000000|2022-01-06 14:23:20|23365.29|23365.29|23365.06|23365.06|23365.29|23365.29|23364.84|23364.84|0
1641479010000|2022-01-06 14:23:30|23365.1|23365.1|23364.51|23364.51|23365.19|23365.19|23364.51|23364.51|0
1641479020000|2022-01-06 14:23:40|23364.43|23364.43|23364.38|23364.38|23364.45|23364.45|23364.38|23364.38|0
1641479030000|2022-01-06 14:23:50|23364.4|23364.4|23364.4|23364.4|23364.48|23364.48|23364.39|23364.39|0
1641479040000|2022-01-06 14:24:00|23364.44|23364.44|23364.34|23364.34|23364.44|23364.44|23364.22|23364.22|0
1641479050000|2022-01-06 14:24:10|23364.3|23364.3|23364.66|23364.66|23364.77|23364.77|23364.3|23364.3|0
1641479060000|2022-01-06 14:24:20|23364.75|23364.75|23364.9|23364.9|23364.9|23364.9|23364.73|23364.73|0
1641479070000|2022-01-06 14:24:30|23364.96|23364.96|23365.13|23365.13|23365.13|23365.13|23364.76|23364.76|0
1641479080000|2022-01-06 14:24:40|23365.08|23365.08|23365.14|23365.14|23365.14|23365.14|23365.05|23365.05|0
1641479090000|2022-01-06 14:24:50|23365.24|23365.24|23365.18|23365.18|23365.24|23365.24|23365.18|23365.18|0
1641479100000|2022-01-06 14:25:00|23365.07|23365.07|23364.4|23364.4|23365.21|23365.21|23364.4|23364.4|0
1641479110000|2022-01-06 14:25:10|23364.17|23364.17|23363.82|23363.82|23364.17|23364.17|23363.71|23363.71|0
1641479120000|2022-01-06 14:25:20|23363.71|23363.71|23363.96|23363.96|23363.98|23363.98|23363.61|23363.61|0
1641479130000|2022-01-06 14:25:30|23364.09|23364.09|23364.28|23364.28|23364.28|23364.28|23364|23364|0
1641479140000|2022-01-06 14:25:40|23364.37|23364.37|23363.96|23363.96|23364.46|23364.46|23363.88|23363.88|0
1641479150000|2022-01-06 14:25:50|23364.03|23364.03|23363.56|23363.56|23364.03|23364.03|23363.56|23363.56|0
1641479160000|2022-01-06 14:26:00|23363.45|23363.45|23363.36|23363.36|23364.13|23364.13|23363.36|23363.36|0
1641479170000|2022-01-06 14:26:10|23363.4|23363.4|23363.86|23363.86|23363.86|23363.86|23363.25|23363.25|0
1641479180000|2022-01-06 14:26:20|23363.73|23363.73|23363.62|23363.62|23364.04|23364.04|23363.62|23363.62|0
1641479190000|2022-01-06 14:26:30|23363.64|23363.64|23363.42|23363.42|23363.64|23363.64|23363.42|23363.42|0
1641479200000|2022-01-06 14:26:40|23363.53|23363.53|23364.04|23364.04|23364.04|23364.04|23363.53|23363.53|0
1641479210000|2022-01-06 14:26:50|23363.94|23363.94|23363.8|23363.8|23363.94|23363.94|23363.73|23363.73|0
1641479220000|2022-01-06 14:27:00|23363.76|23363.76|23363.81|23363.81|23363.94|23363.94|23363.63|23363.63|0
1641479230000|2022-01-06 14:27:10|23363.71|23363.71|23364.1|23364.1|23364.1|23364.1|23363.48|23363.48|0
1641479240000|2022-01-06 14:27:20|23363.98|23363.98|23364.14|23364.14|23364.18|23364.18|23363.95|23363.95|0
1641479250000|2022-01-06 14:27:30|23364.06|23364.06|23363.29|23363.29|23364.32|23364.32|23363.29|23363.29|0
1641479260000|2022-01-06 14:27:40|23363.42|23363.42|23363.53|23363.53|23363.63|23363.63|23363.42|23363.42|0
1641479270000|2022-01-06 14:27:50|23363.45|23363.45|23363.6|23363.6|23363.65|23363.65|23363.35|23363.35|0
1641479280000|2022-01-06 14:28:00|23363.72|23363.72|23364.01|23364.01|23364.43|23364.43|23363.67|23363.67|0
1641479290000|2022-01-06 14:28:10|23363.94|23363.94|23364.35|23364.35|23364.35|23364.35|23363.94|23363.94|0
1641479300000|2022-01-06 14:28:20|23364.31|23364.31|23364.54|23364.54|23364.59|23364.59|23364.08|23364.08|0
1641479310000|2022-01-06 14:28:30|23364.55|23364.55|23364.73|23364.73|23364.8|23364.8|23364.55|23364.55|0
1641479320000|2022-01-06 14:28:40|23364.71|23364.71|23364.67|23364.67|23365.12|23365.12|23364.45|23364.45|0
1641479330000|2022-01-06 14:28:50|23364.69|23364.69|23364.84|23364.84|23365.08|23365.08|23364.32|23364.32|0
1641479340000|2022-01-06 14:29:00|23364.65|23364.65|23364.33|23364.33|23364.93|23364.93|23364.33|23364.33|0
1641479350000|2022-01-06 14:29:10|23364.24|23364.24|23364.2|23364.2|23364.36|23364.36|23364.03|23364.03|0
1641479360000|2022-01-06 14:29:20|23364.06|23364.06|23363.92|23363.92|23364.23|23364.23|23363.92|23363.92|0
1641479370000|2022-01-06 14:29:30|23363.86|23363.86|23364.18|23364.18|23364.35|23364.35|23363.86|23363.86|0
1641479380000|2022-01-06 14:29:40|23363.75|23363.75|23363.4|23363.4|23363.75|23363.75|23363.3|23363.3|0
1641479390000|2022-01-06 14:29:50|23363.36|23363.36|23365.49|23365.49|23365.65|23365.65|23363.29|23363.29|0
1641479400000|2022-01-06 14:30:00|23365.6|23365.6|23370.28|23370.28|23370.3|23370.3|23365.6|23365.6|0
1641479410000|2022-01-06 14:30:10|23370.44|23370.44|23374.48|23374.48|23374.51|23374.51|23370.44|23370.44|0
1641479420000|2022-01-06 14:30:20|23374.55|23374.55|23373.33|23373.33|23374.57|23374.57|23372.96|23372.96|0
1641479430000|2022-01-06 14:30:30|23373.27|23373.27|23373|23373|23373.27|23373.27|23371.78|23371.78|0
1641479440000|2022-01-06 14:30:40|23372.88|23372.88|23372.66|23372.66|23373.47|23373.47|23372.66|23372.66|0
1641479450000|2022-01-06 14:30:50|23372.59|23372.59|23369.96|23369.96|23372.59|23372.59|23369.92|23369.92|0
1641479460000|2022-01-06 14:31:00|23370.47|23370.47|23370.3|23370.3|23370.9|23370.9|23370.04|23370.04|0
1641479470000|2022-01-06 14:31:10|23370.39|23370.39|23371.3|23371.3|23371.56|23371.56|23370.39|23370.39|0
1641479480000|2022-01-06 14:31:20|23371.39|23371.39|23368.47|23368.47|23371.39|23371.39|23368.47|23368.47|0
1641479490000|2022-01-06 14:31:30|23368.37|23368.37|23366.94|23366.94|23368.37|23368.37|23366.67|23366.67|0
1641479500000|2022-01-06 14:31:40|23366.81|23366.81|23366.28|23366.28|23367.12|23367.12|23366.27|23366.27|0
1641479510000|2022-01-06 14:31:50|23366.25|23366.25|23365.98|23365.98|23366.25|23366.25|23365.97|23365.97|0
1641479520000|2022-01-06 14:32:00|23365.92|23365.92|23366.09|23366.09|23366.33|23366.33|23365.3|23365.3|0
1641479530000|2022-01-06 14:32:10|23365.97|23365.97|23362.92|23362.92|23365.97|23365.97|23362.9|23362.9|0
1641479540000|2022-01-06 14:32:20|23362.89|23362.89|23364.53|23364.53|23364.84|23364.84|23362.89|23362.89|0
1641479550000|2022-01-06 14:32:30|23364.7|23364.7|23364.88|23364.88|23364.94|23364.94|23364.7|23364.7|0
1641479560000|2022-01-06 14:32:40|23364.69|23364.69|23364.97|23364.97|23365.2|23365.2|23364.69|23364.69|0
1641479570000|2022-01-06 14:32:50|23365|23365|23363.64|23363.64|23365.36|23365.36|23363.56|23363.56|0
1641479580000|2022-01-06 14:33:00|23363.83|23363.83|23366.42|23366.42|23366.45|23366.45|23363.77|23363.77|0
1641479590000|2022-01-06 14:33:10|23366.49|23366.49|23365.65|23365.65|23366.49|23366.49|23365|23365|0
1641479600000|2022-01-06 14:33:20|23365.32|23365.32|23368.54|23368.54|23368.54|23368.54|23365.31|23365.31|0
1641479610000|2022-01-06 14:33:30|23368.61|23368.61|23371.5|23371.5|23371.5|23371.5|23368.61|23368.61|0
1641479620000|2022-01-06 14:33:40|23371.44|23371.44|23371.97|23371.97|23372.02|23372.02|23371.44|23371.44|0
1641479630000|2022-01-06 14:33:50|23372.07|23372.07|23376.49|23376.49|23376.49|23376.49|23372.07|23372.07|0
1641479640000|2022-01-06 14:34:00|23376.78|23376.78|23379.36|23379.36|23379.6|23379.6|23376.78|23376.78|0
1641479650000|2022-01-06 14:34:10|23379.26|23379.26|23380.42|23380.42|23380.42|23380.42|23379.26|23379.26|0
1641479660000|2022-01-06 14:34:20|23380.65|23380.65|23382.95|23382.95|23382.95|23382.95|23380.65|23380.65|0
1641479670000|2022-01-06 14:34:30|23383|23383|23387.1|23387.1|23387.1|23387.1|23383|23383|0
1641479680000|2022-01-06 14:34:40|23387.31|23387.31|23390.22|23390.22|23390.22|23390.22|23387.24|23387.24|0
1641479690000|2022-01-06 14:34:50|23390.37|23390.37|23391.17|23391.17|23391.17|23391.17|23390.37|23390.37|0
1641479700000|2022-01-06 14:35:00|23391.21|23391.21|23397.14|23397.14|23397.14|23397.14|23391.21|23391.21|0
1641479710000|2022-01-06 14:35:10|23397.17|23397.17|23397.58|23397.58|23397.82|23397.82|23396.77|23396.77|0
1641479720000|2022-01-06 14:35:20|23397.42|23397.42|23397.75|23397.75|23398.08|23398.08|23397.42|23397.42|0
1641479730000|2022-01-06 14:35:30|23397.72|23397.72|23396.81|23396.81|23397.82|23397.82|23396.71|23396.71|0
1641479740000|2022-01-06 14:35:40|23397.02|23397.02|23396.85|23396.85|23397.02|23397.02|23395.85|23395.85|0
1641479750000|2022-01-06 14:35:50|23397.02|23397.02|23396.05|23396.05|23397.02|23397.02|23395.88|23395.88|0
1641479760000|2022-01-06 14:36:00|23395.7|23395.7|23398.93|23398.93|23398.93|23398.93|23395.6|23395.6|0
1641479770000|2022-01-06 14:36:10|23398.94|23398.94|23399.42|23399.42|23399.42|23399.42|23398.81|23398.81|0
1641479780000|2022-01-06 14:36:20|23399.31|23399.31|23399.33|23399.33|23399.35|23399.35|23398.94|23398.94|0
1641479790000|2022-01-06 14:36:30|23399.47|23399.47|23398.82|23398.82|23399.58|23399.58|23398.52|23398.52|0
1641479800000|2022-01-06 14:36:40|23398.88|23398.88|23399.55|23399.55|23399.55|23399.55|23398.88|23398.88|0
1641479810000|2022-01-06 14:36:50|23399.6|23399.6|23398.68|23398.68|23399.62|23399.62|23398.42|23398.42|0
1641479820000|2022-01-06 14:37:00|23398.49|23398.49|23398.27|23398.27|23398.49|23398.49|23397.52|23397.52|0
1641479830000|2022-01-06 14:37:10|23398.47|23398.47|23400.93|23400.93|23400.93|23400.93|23398.47|23398.47|0
1641479840000|2022-01-06 14:37:20|23400.81|23400.81|23400.73|23400.73|23401.42|23401.42|23400.42|23400.42|0
1641479850000|2022-01-06 14:37:30|23400.79|23400.79|23401.6|23401.6|23401.6|23401.6|23400.65|23400.65|0
1641479860000|2022-01-06 14:37:40|23401.65|23401.65|23405|23405|23405.29|23405.29|23401.65|23401.65|0
1641479870000|2022-01-06 14:37:50|23404.93|23404.93|23404.92|23404.92|23405.04|23405.04|23404.76|23404.76|0
1641479880000|2022-01-06 14:38:00|23404.97|23404.97|23405.82|23405.82|23405.91|23405.91|23404.97|23404.97|0
1641479890000|2022-01-06 14:38:10|23405.88|23405.88|23406.32|23406.32|23406.32|23406.32|23405.43|23405.43|0
1641479900000|2022-01-06 14:38:20|23406.43|23406.43|23407.82|23407.82|23407.82|23407.82|23406.43|23406.43|0
1641479910000|2022-01-06 14:38:30|23407.67|23407.67|23407.63|23407.63|23407.89|23407.89|23407.63|23407.63|0
1641479920000|2022-01-06 14:38:40|23407.46|23407.46|23407.09|23407.09|23407.6|23407.6|23406.96|23406.96|0
1641479930000|2022-01-06 14:38:50|23406.96|23406.96|23406.9|23406.9|23406.96|23406.96|23406.45|23406.45|0
1641479940000|2022-01-06 14:39:00|23406.71|23406.71|23407.97|23407.97|23408.09|23408.09|23406.71|23406.71|0
1641479950000|2022-01-06 14:39:10|23408.05|23408.05|23408.17|23408.17|23408.18|23408.18|23407.98|23407.98|0
1641479960000|2022-01-06 14:39:20|23408.02|23408.02|23407.86|23407.86|23408.09|23408.09|23407.63|23407.63|0
1641479970000|2022-01-06 14:39:30|23407.71|23407.71|23408.25|23408.25|23408.25|23408.25|23407.43|23407.43|0
1641479980000|2022-01-06 14:39:40|23408.45|23408.45|23408.09|23408.09|23408.67|23408.67|23408.09|23408.09|0
1641479990000|2022-01-06 14:39:50|23408.43|23408.43|23407.7|23407.7|23408.47|23408.47|23407.48|23407.48|0
1641480000000|2022-01-06 14:40:00|23407.8|23407.8|23406.53|23406.53|23408.15|23408.15|23406.53|23406.53|0
1641480010000|2022-01-06 14:40:10|23406.46|23406.46|23406.49|23406.49|23406.59|23406.59|23406.25|23406.25|0
1641480020000|2022-01-06 14:40:20|23406.56|23406.56|23408.88|23408.88|23408.91|23408.91|23406.56|23406.56|0
1641480030000|2022-01-06 14:40:30|23408.76|23408.76|23409.82|23409.82|23409.82|23409.82|23408.76|23408.76|0
1641480040000|2022-01-06 14:40:40|23409.84|23409.84|23410.42|23410.42|23410.42|23410.42|23409.84|23409.84|0
1641480050000|2022-01-06 14:40:50|23410.45|23410.45|23409.86|23409.86|23410.58|23410.58|23409.86|23409.86|0
1641480060000|2022-01-06 14:41:00|23409.79|23409.79|23409.84|23409.84|23410.12|23410.12|23409.79|23409.79|0
1641480070000|2022-01-06 14:41:10|23409.82|23409.82|23408.53|23408.53|23409.82|23409.82|23408.53|23408.53|0
1641480080000|2022-01-06 14:41:20|23408.46|23408.46|23407.75|23407.75|23408.52|23408.52|23407.75|23407.75|0
1641480090000|2022-01-06 14:41:30|23407.71|23407.71|23408.46|23408.46|23408.46|23408.46|23407.67|23407.67|0
1641480100000|2022-01-06 14:41:40|23408.14|23408.14|23407.75|23407.75|23408.14|23408.14|23407.69|23407.69|0
1641480110000|2022-01-06 14:41:50|23407.8|23407.8|23407.32|23407.32|23407.8|23407.8|23407.32|23407.32|0
1641480120000|2022-01-06 14:42:00|23407.37|23407.37|23406.75|23406.75|23407.4|23407.4|23406.73|23406.73|0
1641480130000|2022-01-06 14:42:10|23406.32|23406.32|23406.72|23406.72|23406.72|23406.72|23406.32|23406.32|0
1641480140000|2022-01-06 14:42:20|23406.82|23406.82|23406.05|23406.05|23406.97|23406.97|23406.05|23406.05|0
1641480150000|2022-01-06 14:42:30|23406.23|23406.23|23406.11|23406.11|23406.65|23406.65|23406.11|23406.11|0
1641480160000|2022-01-06 14:42:40|23406.04|23406.04|23405.82|23405.82|23406.04|23406.04|23405.1|23405.1|0
1641480170000|2022-01-06 14:42:50|23405.86|23405.86|23406.03|23406.03|23406.35|23406.35|23405.86|23405.86|0
1641480180000|2022-01-06 14:43:00|23405.81|23405.81|23406.74|23406.74|23406.83|23406.83|23405.67|23405.67|0
1641480190000|2022-01-06 14:43:10|23406.67|23406.67|23406.56|23406.56|23406.8|23406.8|23406.5|23406.5|0
1641480200000|2022-01-06 14:43:20|23406.4|23406.4|23406.03|23406.03|23406.45|23406.45|23405.95|23405.95|0
1641480210000|2022-01-06 14:43:30|23405.99|23405.99|23406.09|23406.09|23406.22|23406.22|23405.84|23405.84|0
1641480220000|2022-01-06 14:43:40|23406.03|23406.03|23406.19|23406.19|23406.58|23406.58|23406.03|23406.03|0
1641480230000|2022-01-06 14:43:50|23406.21|23406.21|23404.11|23404.11|23406.21|23406.21|23403.86|23403.86|0
1641480240000|2022-01-06 14:44:00|23404.03|23404.03|23404.27|23404.27|23404.78|23404.78|23404.03|23404.03|0
1641480250000|2022-01-06 14:44:10|23404.14|23404.14|23403.64|23403.64|23404.4|23404.4|23403.64|23403.64|0
1641480260000|2022-01-06 14:44:20|23403.53|23403.53|23402.21|23402.21|23403.57|23403.57|23402.21|23402.21|0
1641480270000|2022-01-06 14:44:30|23401.78|23401.78|23402.58|23402.58|23402.64|23402.64|23401.78|23401.78|0
1641480280000|2022-01-06 14:44:40|23402.39|23402.39|23402.54|23402.54|23402.63|23402.63|23401.81|23401.81|0
1641480290000|2022-01-06 14:44:50|23402.47|23402.47|23401.48|23401.48|23402.47|23402.47|23401.48|23401.48|0
1641480300000|2022-01-06 14:45:00|23401.45|23401.45|23399.78|23399.78|23401.45|23401.45|23399.78|23399.78|0
1641480310000|2022-01-06 14:45:10|23399.95|23399.95|23395.88|23395.88|23399.95|23399.95|23395.88|23395.88|0
1641480320000|2022-01-06 14:45:20|23395.89|23395.89|23394.74|23394.74|23396.3|23396.3|23394.74|23394.74|0
1641480330000|2022-01-06 14:45:30|23394.67|23394.67|23391.65|23391.65|23394.67|23394.67|23391.39|23391.39|0
1641480340000|2022-01-06 14:45:40|23391.55|23391.55|23389.74|23389.74|23391.55|23391.55|23389.74|23389.74|0
1641480350000|2022-01-06 14:45:50|23389.46|23389.46|23389.74|23389.74|23389.74|23389.74|23388.83|23388.83|0
1641480360000|2022-01-06 14:46:00|23389.79|23389.79|23390.99|23390.99|23391.07|23391.07|23389.79|23389.79|0
1641480370000|2022-01-06 14:46:10|23391.12|23391.12|23390.23|23390.23|23391.12|23391.12|23390.23|23390.23|0
1641480380000|2022-01-06 14:46:20|23390.15|23390.15|23387.82|23387.82|23390.15|23390.15|23387.82|23387.82|0
1641480390000|2022-01-06 14:46:30|23387.77|23387.77|23387.32|23387.32|23387.77|23387.77|23387.26|23387.26|0
1641480400000|2022-01-06 14:46:40|23387.3|23387.3|23387.71|23387.71|23387.71|23387.71|23386.89|23386.89|0
1641480410000|2022-01-06 14:46:50|23387.65|23387.65|23386.78|23386.78|23387.71|23387.71|23386.57|23386.57|0
1641480420000|2022-01-06 14:47:00|23386.95|23386.95|23387.92|23387.92|23388.29|23388.29|23386.95|23386.95|0
1641480430000|2022-01-06 14:47:10|23388.01|23388.01|23388.16|23388.16|23388.33|23388.33|23387.95|23387.95|0
1641480440000|2022-01-06 14:47:20|23388.12|23388.12|23389.79|23389.79|23390.14|23390.14|23387.76|23387.76|0
1641480450000|2022-01-06 14:47:30|23389.91|23389.91|23389.76|23389.76|23390.24|23390.24|23389.72|23389.72|0
1641480460000|2022-01-06 14:47:40|23389.69|23389.69|23389.51|23389.51|23389.85|23389.85|23389.47|23389.47|0
1641480470000|2022-01-06 14:47:50|23389.73|23389.73|23389.87|23389.87|23390.05|23390.05|23389.39|23389.39|0
1641480480000|2022-01-06 14:48:00|23389.94|23389.94|23389.54|23389.54|23389.94|23389.94|23389.54|23389.54|0
1641480490000|2022-01-06 14:48:10|23389.65|23389.65|23390.2|23390.2|23390.2|23390.2|23389.65|23389.65|0
1641480500000|2022-01-06 14:48:20|23390.23|23390.23|23389.83|23389.83|23390.28|23390.28|23389.83|23389.83|0
1641480510000|2022-01-06 14:48:30|23389.76|23389.76|23390.02|23390.02|23390.12|23390.12|23389.76|23389.76|0
1641480520000|2022-01-06 14:48:40|23390.05|23390.05|23390.52|23390.52|23390.55|23390.55|23389.88|23389.88|0
1641480530000|2022-01-06 14:48:50|23390.45|23390.45|23390.71|23390.71|23390.71|23390.71|23390.28|23390.28|0
1641480540000|2022-01-06 14:49:00|23390.82|23390.82|23390.7|23390.7|23391.04|23391.04|23390.42|23390.42|0
1641480550000|2022-01-06 14:49:10|23390.57|23390.57|23390.72|23390.72|23390.75|23390.75|23390.5|23390.5|0
1641480560000|2022-01-06 14:49:20|23390.67|23390.67|23390.9|23390.9|23390.9|23390.9|23390.41|23390.41|0
1641480570000|2022-01-06 14:49:30|23390.95|23390.95|23391.11|23391.11|23391.23|23391.23|23390.95|23390.95|0
1641480580000|2022-01-06 14:49:40|23391.06|23391.06|23390.54|23390.54|23391.16|23391.16|23390.54|23390.54|0
1641480590000|2022-01-06 14:49:50|23390.52|23390.52|23387.86|23387.86|23390.52|23390.52|23387.69|23387.69|0
1641480600000|2022-01-06 14:50:00|23387.61|23387.61|23388.42|23388.42|23388.42|23388.42|23387.61|23387.61|0
1641480610000|2022-01-06 14:50:10|23388.41|23388.41|23386.13|23386.13|23388.41|23388.41|23386.13|23386.13|0
1641480620000|2022-01-06 14:50:20|23386.09|23386.09|23385.19|23385.19|23386.09|23386.09|23385.03|23385.03|0
1641480630000|2022-01-06 14:50:30|23385.21|23385.21|23385.14|23385.14|23385.26|23385.26|23384.87|23384.87|0
1641480640000|2022-01-06 14:50:40|23385.21|23385.21|23383.28|23383.28|23385.21|23385.21|23383.28|23383.28|0
1641480650000|2022-01-06 14:50:50|23383.18|23383.18|23382.98|23382.98|23383.18|23383.18|23382.8|23382.8|0
1641480660000|2022-01-06 14:51:00|23382.95|23382.95|23382.62|23382.62|23383|23383|23382.52|23382.52|0
1641480670000|2022-01-06 14:51:10|23382.66|23382.66|23382.05|23382.05|23382.66|23382.66|23382.03|23382.03|0
1641480680000|2022-01-06 14:51:20|23381.87|23381.87|23381.64|23381.64|23382.17|23382.17|23381.64|23381.64|0
1641480690000|2022-01-06 14:51:30|23381.43|23381.43|23381.86|23381.86|23381.87|23381.87|23381.43|23381.43|0
1641480700000|2022-01-06 14:51:40|23381.99|23381.99|23381.55|23381.55|23381.99|23381.99|23381.55|23381.55|0
1641480710000|2022-01-06 14:51:50|23381.48|23381.48|23381.25|23381.25|23381.48|23381.48|23381.03|23381.03|0
1641480720000|2022-01-06 14:52:00|23381.22|23381.22|23380.87|23380.87|23381.38|23381.38|23380.82|23380.82|0
1641480730000|2022-01-06 14:52:10|23380.93|23380.93|23381.62|23381.62|23381.68|23381.68|23380.88|23380.88|0
1641480740000|2022-01-06 14:52:20|23381.51|23381.51|23382.58|23382.58|23382.58|23382.58|23381.51|23381.51|0
1641480750000|2022-01-06 14:52:30|23382.65|23382.65|23383.37|23383.37|23383.37|23383.37|23382.65|23382.65|0
1641480760000|2022-01-06 14:52:40|23383.32|23383.32|23383.18|23383.18|23383.66|23383.66|23382.95|23382.95|0
1641480770000|2022-01-06 14:52:50|23383.22|23383.22|23383.15|23383.15|23383.22|23383.22|23382.48|23382.48|0
1641480780000|2022-01-06 14:53:00|23383.09|23383.09|23383.87|23383.87|23384.02|23384.02|23383.09|23383.09|0
1641480790000|2022-01-06 14:53:10|23383.74|23383.74|23384.31|23384.31|23384.76|23384.76|23383.74|23383.74|0
1641480800000|2022-01-06 14:53:20|23384.28|23384.28|23384.13|23384.13|23384.44|23384.44|23384.13|23384.13|0
1641480810000|2022-01-06 14:53:30|23384.24|23384.24|23383.38|23383.38|23384.39|23384.39|23383.38|23383.38|0
1641480820000|2022-01-06 14:53:40|23383.31|23383.31|23383.57|23383.57|23383.65|23383.65|23383.28|23383.28|0
1641480830000|2022-01-06 14:53:50|23383.64|23383.64|23384.39|23384.39|23384.45|23384.45|23383.6|23383.6|0
1641480840000|2022-01-06 14:54:00|23384.47|23384.47|23385.41|23385.41|23385.49|23385.49|23384.32|23384.32|0
1641480850000|2022-01-06 14:54:10|23385.3|23385.3|23385.31|23385.31|23385.78|23385.78|23385.26|23385.26|0
1641480860000|2022-01-06 14:54:20|23385.32|23385.32|23384.59|23384.59|23385.32|23385.32|23384.59|23384.59|0
1641480870000|2022-01-06 14:54:30|23384.45|23384.45|23384|23384|23384.47|23384.47|23384|23384|0
1641480880000|2022-01-06 14:54:40|23384.27|23384.27|23384.01|23384.01|23384.6|23384.6|23384.01|23384.01|0
1641480890000|2022-01-06 14:54:50|23383.97|23383.97|23383.17|23383.17|23383.97|23383.97|23383.17|23383.17|0
1641480900000|2022-01-06 14:55:00|23383.05|23383.05|23382.65|23382.65|23383.16|23383.16|23382.65|23382.65|0
1641480910000|2022-01-06 14:55:10|23382.83|23382.83|23382.63|23382.63|23382.83|23382.83|23382.57|23382.57|0
1641480920000|2022-01-06 14:55:20|23382.68|23382.68|23383.26|23383.26|23383.31|23383.31|23382.68|23382.68|0
1641480930000|2022-01-06 14:55:30|23383.39|23383.39|23382.86|23382.86|23383.39|23383.39|23382.72|23382.72|0
1641480940000|2022-01-06 14:55:40|23382.91|23382.91|23382.15|23382.15|23383.07|23383.07|23382.15|23382.15|0
1641480950000|2022-01-06 14:55:50|23382.2|23382.2|23382.25|23382.25|23382.42|23382.42|23381.97|23381.97|0
1641480960000|2022-01-06 14:56:00|23382.36|23382.36|23383.65|23383.65|23383.66|23383.66|23382.36|23382.36|0
1641480970000|2022-01-06 14:56:10|23383.71|23383.71|23383.42|23383.42|23383.76|23383.76|23383.36|23383.36|0
1641480980000|2022-01-06 14:56:20|23383.21|23383.21|23382.57|23382.57|23383.21|23383.21|23382.57|23382.57|0
1641480990000|2022-01-06 14:56:30|23382.49|23382.49|23381.8|23381.8|23382.6|23382.6|23381.8|23381.8|0
1641481000000|2022-01-06 14:56:40|23381.51|23381.51|23381.37|23381.37|23381.51|23381.51|23380.9|23380.9|0
1641481010000|2022-01-06 14:56:50|23381.18|23381.18|23381.08|23381.08|23381.18|23381.18|23380.98|23380.98|0
1641481020000|2022-01-06 14:57:00|23380.96|23380.96|23380.53|23380.53|23380.99|23380.99|23380.53|23380.53|0
1641481030000|2022-01-06 14:57:10|23380.56|23380.56|23380.26|23380.26|23380.81|23380.81|23380.26|23380.26|0
1641481040000|2022-01-06 14:57:20|23380.08|23380.08|23379.12|23379.12|23380.08|23380.08|23379.12|23379.12|0
1641481050000|2022-01-06 14:57:30|23379.11|23379.11|23378.81|23378.81|23379.12|23379.12|23378.69|23378.69|0
1641481060000|2022-01-06 14:57:40|23378.89|23378.89|23377.87|23377.87|23378.89|23378.89|23377.78|23377.78|0
1641481070000|2022-01-06 14:57:50|23377.88|23377.88|23377.73|23377.73|23377.95|23377.95|23377.62|23377.62|0
1641481080000|2022-01-06 14:58:00|23377.63|23377.63|23377.61|23377.61|23377.68|23377.68|23377.43|23377.43|0
1641481090000|2022-01-06 14:58:10|23377.58|23377.58|23376.5|23376.5|23377.69|23377.69|23376.5|23376.5|0
1641481100000|2022-01-06 14:58:20|23376.6|23376.6|23373.43|23373.43|23376.6|23376.6|23373.37|23373.37|0
1641481110000|2022-01-06 14:58:30|23373.31|23373.31|23370.33|23370.33|23373.31|23373.31|23370.33|23370.33|0
1641481120000|2022-01-06 14:58:40|23370.25|23370.25|23368.19|23368.19|23370.25|23370.25|23368.01|23368.01|0
1641481130000|2022-01-06 14:58:50|23368.12|23368.12|23366.63|23366.63|23368.12|23368.12|23366.6|23366.6|0
1641481140000|2022-01-06 14:59:00|23366.38|23366.38|23366.23|23366.23|23367.09|23367.09|23366.1|23366.1|0
1641481150000|2022-01-06 14:59:10|23365.44|23365.44|23363.67|23363.67|23365.44|23365.44|23363.67|23363.67|0
1641481160000|2022-01-06 14:59:20|23363.73|23363.73|23363.38|23363.38|23363.78|23363.78|23363.38|23363.38|0
1641481170000|2022-01-06 14:59:30|23363.41|23363.41|23362.98|23362.98|23363.41|23363.41|23362.98|23362.98|0
1641481180000|2022-01-06 14:59:40|23363.02|23363.02|23362.61|23362.61|23363.38|23363.38|23362.56|23362.56|0
1641481190000|2022-01-06 14:59:50|23362.09|23362.09|23364.27|23364.27|23364.27|23364.27|23361.95|23361.95|0
1641481200000|2022-01-06 15:00:00|23363.67|23363.67|23365.06|23365.06|23365.06|23365.06|23363.66|23363.66|0
1641481210000|2022-01-06 15:00:10|23365.43|23365.43|23366.24|23366.24|23366.3|23366.3|23365.43|23365.43|0
1641481220000|2022-01-06 15:00:20|23366.29|23366.29|23366.09|23366.09|23366.72|23366.72|23365.95|23365.95|0
1641481230000|2022-01-06 15:00:30|23365.77|23365.77|23364.87|23364.87|23365.99|23365.99|23364.87|23364.87|0
1641481240000|2022-01-06 15:00:40|23364.74|23364.74|23364.69|23364.69|23365.24|23365.24|23364.53|23364.53|0
1641481250000|2022-01-06 15:00:50|23364.63|23364.63|23363.52|23363.52|23364.63|23364.63|23363.47|23363.47|0
1641481260000|2022-01-06 15:01:00|23363.39|23363.39|23363.17|23363.17|23363.54|23363.54|23363.17|23363.17|0
1641481270000|2022-01-06 15:01:10|23362.99|23362.99|23361.38|23361.38|23363.08|23363.08|23361.38|23361.38|0
1641481280000|2022-01-06 15:01:20|23361.45|23361.45|23360.75|23360.75|23361.71|23361.71|23360.35|23360.35|0
1641481290000|2022-01-06 15:01:30|23360.64|23360.64|23360.59|23360.59|23360.74|23360.74|23360.46|23360.46|0
1641481300000|2022-01-06 15:01:40|23360.52|23360.52|23360.52|23360.52|23360.63|23360.63|23359.87|23359.87|0
1641481310000|2022-01-06 15:01:50|23360.62|23360.62|23361.99|23361.99|23362.49|23362.49|23360.62|23360.62|0
1641481320000|2022-01-06 15:02:00|23362.14|23362.14|23362.86|23362.86|23363.09|23363.09|23362.14|23362.14|0
1641481330000|2022-01-06 15:02:10|23362.84|23362.84|23363.04|23363.04|23363.05|23363.05|23362.84|23362.84|0
1641481340000|2022-01-06 15:02:20|23363.11|23363.11|23363.18|23363.18|23363.27|23363.27|23362.64|23362.64|0
1641481350000|2022-01-06 15:02:30|23363.21|23363.21|23362.86|23362.86|23363.47|23363.47|23362.86|23362.86|0
1641481360000|2022-01-06 15:02:40|23362.97|23362.97|23363.25|23363.25|23363.38|23363.38|23362.91|23362.91|0
1641481370000|2022-01-06 15:02:50|23363.3|23363.3|23362.65|23362.65|23363.3|23363.3|23362.33|23362.33|0
1641481380000|2022-01-06 15:03:00|23362.69|23362.69|23363.81|23363.81|23363.97|23363.97|23362.69|23362.69|0
1641481390000|2022-01-06 15:03:10|23364.03|23364.03|23365.28|23365.28|23365.28|23365.28|23363.98|23363.98|0
1641481400000|2022-01-06 15:03:20|23365.3|23365.3|23364.94|23364.94|23365.67|23365.67|23364.94|23364.94|0
1641481410000|2022-01-06 15:03:30|23365.22|23365.22|23365.39|23365.39|23365.59|23365.59|23365.01|23365.01|0
1641481420000|2022-01-06 15:03:40|23365.42|23365.42|23365.29|23365.29|23365.44|23365.44|23365.02|23365.02|0
1641481430000|2022-01-06 15:03:50|23365.34|23365.34|23365.69|23365.69|23365.69|23365.69|23365.34|23365.34|0
1641481440000|2022-01-06 15:04:00|23365.8|23365.8|23366.78|23366.78|23366.84|23366.84|23365.73|23365.73|0
1641481450000|2022-01-06 15:04:10|23366.94|23366.94|23366.55|23366.55|23366.94|23366.94|23366.5|23366.5|0
1641481460000|2022-01-06 15:04:20|23366.48|23366.48|23366|23366|23366.83|23366.83|23365.97|23365.97|0
1641481470000|2022-01-06 15:04:30|23365.9|23365.9|23363.98|23363.98|23365.9|23365.9|23363.96|23363.96|0
1641481480000|2022-01-06 15:04:40|23363.8|23363.8|23362.38|23362.38|23363.8|23363.8|23361.97|23361.97|0
1641481490000|2022-01-06 15:04:50|23362.25|23362.25|23360.92|23360.92|23362.42|23362.42|23360.92|23360.92|0
1641481500000|2022-01-06 15:05:00|23361.05|23361.05|23358.42|23358.42|23361.05|23361.05|23358.37|23358.37|0
1641481510000|2022-01-06 15:05:10|23358.34|23358.34|23356.14|23356.14|23358.38|23358.38|23356.14|23356.14|0
1641481520000|2022-01-06 15:05:20|23356|23356|23353.66|23353.66|23356.11|23356.11|23353.66|23353.66|0
1641481530000|2022-01-06 15:05:30|23353.3|23353.3|23352.38|23352.38|23353.3|23353.3|23352.38|23352.38|0
1641481540000|2022-01-06 15:05:40|23352.36|23352.36|23352.47|23352.47|23352.47|23352.47|23352.01|23352.01|0
1641481550000|2022-01-06 15:05:50|23352.44|23352.44|23351.47|23351.47|23352.67|23352.67|23351.47|23351.47|0
1641481560000|2022-01-06 15:06:00|23351.16|23351.16|23350.16|23350.16|23351.26|23351.26|23350.07|23350.07|0
1641481570000|2022-01-06 15:06:10|23350.1|23350.1|23348.59|23348.59|23350.1|23350.1|23348.52|23348.52|0
1641481580000|2022-01-06 15:06:20|23348.53|23348.53|23348.25|23348.25|23348.69|23348.69|23348.07|23348.07|0
1641481590000|2022-01-06 15:06:30|23348.2|23348.2|23347.74|23347.74|23348.2|23348.2|23347.64|23347.64|0
1641481600000|2022-01-06 15:06:40|23347.62|23347.62|23347.55|23347.55|23347.74|23347.74|23347.5|23347.5|0
1641481610000|2022-01-06 15:06:50|23347.47|23347.47|23346.43|23346.43|23347.47|23347.47|23346.43|23346.43|0
1641481620000|2022-01-06 15:07:00|23346.36|23346.36|23344.56|23344.56|23346.36|23346.36|23344.56|23344.56|0
1641481630000|2022-01-06 15:07:10|23344.4|23344.4|23342.64|23342.64|23344.4|23344.4|23342.64|23342.64|0
1641481640000|2022-01-06 15:07:20|23342.58|23342.58|23342.55|23342.55|23342.58|23342.58|23341.7|23341.7|0
1641481650000|2022-01-06 15:07:30|23342.49|23342.49|23342.88|23342.88|23343.1|23343.1|23342.49|23342.49|0
1641481660000|2022-01-06 15:07:40|23342.9|23342.9|23342.24|23342.24|23343.01|23343.01|23342.24|23342.24|0
1641481670000|2022-01-06 15:07:50|23342.17|23342.17|23341.76|23341.76|23342.44|23342.44|23341.76|23341.76|0
1641481680000|2022-01-06 15:08:00|23341.68|23341.68|23341.56|23341.56|23341.78|23341.78|23341.4|23341.4|0
1641481690000|2022-01-06 15:08:10|23341.69|23341.69|23341.86|23341.86|23341.92|23341.92|23341.15|23341.15|0
1641481700000|2022-01-06 15:08:20|23341.97|23341.97|23343.18|23343.18|23343.27|23343.27|23341.78|23341.78|0
1641481710000|2022-01-06 15:08:30|23343.15|23343.15|23343.92|23343.92|23343.94|23343.94|23343.15|23343.15|0
1641481720000|2022-01-06 15:08:40|23344.03|23344.03|23343.88|23343.88|23344.03|23344.03|23343.69|23343.69|0
1641481730000|2022-01-06 15:08:50|23343.91|23343.91|23343.51|23343.51|23344.16|23344.16|23343.47|23343.47|0
1641481740000|2022-01-06 15:09:00|23343.47|23343.47|23342.91|23342.91|23343.47|23343.47|23342.76|23342.76|0
1641481750000|2022-01-06 15:09:10|23342.69|23342.69|23341.84|23341.84|23342.74|23342.74|23341.84|23341.84|0
1641481760000|2022-01-06 15:09:20|23341.79|23341.79|23341.39|23341.39|23341.79|23341.79|23341.33|23341.33|0
1641481770000|2022-01-06 15:09:30|23341.1|23341.1|23341.05|23341.05|23341.29|23341.29|23341.03|23341.03|0
1641481780000|2022-01-06 15:09:40|23341|23341|23340.96|23340.96|23341|23341|23340.87|23340.87|0
1641481790000|2022-01-06 15:09:50|23341.14|23341.14|23341.02|23341.02|23341.15|23341.15|23341|23341|0
1641481800000|2022-01-06 15:10:00|23340.95|23340.95|23339.36|23339.36|23340.95|23340.95|23339.36|23339.36|0
1641481810000|2022-01-06 15:10:10|23339.79|23339.79|23339.61|23339.61|23339.95|23339.95|23339.48|23339.48|0
1641481820000|2022-01-06 15:10:20|23339.4|23339.4|23339.95|23339.95|23339.95|23339.95|23339.22|23339.22|0
1641481830000|2022-01-06 15:10:30|23340.03|23340.03|23340.14|23340.14|23340.14|23340.14|23339.84|23339.84|0
1641481840000|2022-01-06 15:10:40|23340.22|23340.22|23339.85|23339.85|23340.22|23340.22|23339.82|23339.82|0
1641481850000|2022-01-06 15:10:50|23339.61|23339.61|23338.21|23338.21|23339.61|23339.61|23338.21|23338.21|0
1641481860000|2022-01-06 15:11:00|23338.11|23338.11|23335.89|23335.89|23338.18|23338.18|23335.89|23335.89|0
1641481870000|2022-01-06 15:11:10|23335.66|23335.66|23327.36|23327.36|23335.66|23335.66|23327.36|23327.36|0
1641481880000|2022-01-06 15:11:20|23326.78|23326.78|23325.05|23325.05|23326.78|23326.78|23325.05|23325.05|0
1641481890000|2022-01-06 15:11:30|23324.97|23324.97|23324.95|23324.95|23325.12|23325.12|23324.74|23324.74|0
1641481900000|2022-01-06 15:11:40|23325.02|23325.02|23324.47|23324.47|23325.21|23325.21|23324.47|23324.47|0
1641481910000|2022-01-06 15:11:50|23324.44|23324.44|23324.06|23324.06|23324.65|23324.65|23324.06|23324.06|0
1641481920000|2022-01-06 15:12:00|23324.17|23324.17|23322.65|23322.65|23324.17|23324.17|23322.43|23322.43|0
1641481930000|2022-01-06 15:12:10|23322.75|23322.75|23323.09|23323.09|23323.2|23323.2|23322.75|23322.75|0
1641481940000|2022-01-06 15:12:20|23323.02|23323.02|23322.17|23322.17|23323.07|23323.07|23322.17|23322.17|0
1641481950000|2022-01-06 15:12:30|23322.44|23322.44|23322|23322|23322.44|23322.44|23321.75|23321.75|0
1641481960000|2022-01-06 15:12:40|23321.93|23321.93|23320.39|23320.39|23321.93|23321.93|23320.36|23320.36|0
1641481970000|2022-01-06 15:12:50|23320.43|23320.43|23320.7|23320.7|23320.7|23320.7|23320.43|23320.43|0
1641481980000|2022-01-06 15:13:00|23320.76|23320.76|23320.46|23320.46|23320.91|23320.91|23320.36|23320.36|0
1641481990000|2022-01-06 15:13:10|23320.43|23320.43|23320.48|23320.48|23320.71|23320.71|23320.43|23320.43|0
1641482000000|2022-01-06 15:13:20|23320.44|23320.44|23320|23320|23320.59|23320.59|23320|23320|0
1641482010000|2022-01-06 15:13:30|23319.88|23319.88|23320.27|23320.27|23320.27|23320.27|23319.88|23319.88|0
1641482020000|2022-01-06 15:13:40|23320.1|23320.1|23320.63|23320.63|23320.63|23320.63|23319.87|23319.87|0
1641482030000|2022-01-06 15:13:50|23320.57|23320.57|23323.43|23323.43|23323.43|23323.43|23320.55|23320.55|0
1641482040000|2022-01-06 15:14:00|23323.5|23323.5|23326.01|23326.01|23326.01|23326.01|23323.5|23323.5|0
1641482050000|2022-01-06 15:14:10|23326.11|23326.11|23326.25|23326.25|23326.7|23326.7|23326.11|23326.11|0
1641482060000|2022-01-06 15:14:20|23326.18|23326.18|23326.47|23326.47|23326.47|23326.47|23326.18|23326.18|0
1641482070000|2022-01-06 15:14:30|23326.4|23326.4|23326.33|23326.33|23326.7|23326.7|23326.33|23326.33|0
1641482080000|2022-01-06 15:14:40|23326.45|23326.45|23327.24|23327.24|23327.31|23327.31|23326.37|23326.37|0
1641482090000|2022-01-06 15:14:50|23327.34|23327.34|23327.63|23327.63|23327.63|23327.63|23327.22|23327.22|0
1641482100000|2022-01-06 15:15:00|23327.69|23327.69|23328.48|23328.48|23328.51|23328.51|23327.62|23327.62|0
1641482110000|2022-01-06 15:15:10|23328.6|23328.6|23328.64|23328.64|23328.85|23328.85|23328.52|23328.52|0
1641482120000|2022-01-06 15:15:20|23328.54|23328.54|23328.22|23328.22|23328.61|23328.61|23328.1|23328.1|0
1641482130000|2022-01-06 15:15:30|23328.32|23328.32|23328.91|23328.91|23328.91|23328.91|23328.25|23328.25|0
1641482140000|2022-01-06 15:15:40|23328.82|23328.82|23329.47|23329.47|23329.55|23329.55|23327.78|23327.78|0
1641482150000|2022-01-06 15:15:50|23329.42|23329.42|23330.77|23330.77|23331.05|23331.05|23329.32|23329.32|0
1641482160000|2022-01-06 15:16:00|23330.92|23330.92|23329.23|23329.23|23330.92|23330.92|23329.05|23329.05|0
1641482170000|2022-01-06 15:16:10|23329.16|23329.16|23328.66|23328.66|23329.23|23329.23|23328.64|23328.64|0
1641482180000|2022-01-06 15:16:20|23328.55|23328.55|23330.65|23330.65|23330.65|23330.65|23328.55|23328.55|0
1641482190000|2022-01-06 15:16:30|23330.82|23330.82|23331.62|23331.62|23331.62|23331.62|23330.82|23330.82|0
1641482200000|2022-01-06 15:16:40|23331.43|23331.43|23331.34|23331.34|23331.43|23331.43|23331.28|23331.28|0
1641482210000|2022-01-06 15:16:50|23331.3|23331.3|23331.48|23331.48|23331.48|23331.48|23331.07|23331.07|0
1641482220000|2022-01-06 15:17:00|23331.45|23331.45|23331.69|23331.69|23331.89|23331.89|23331.43|23331.43|0
1641482230000|2022-01-06 15:17:10|23331.75|23331.75|23332.55|23332.55|23332.55|23332.55|23331.72|23331.72|0
1641482240000|2022-01-06 15:17:20|23332.5|23332.5|23331.57|23331.57|23332.5|23332.5|23331.57|23331.57|0
1641482250000|2022-01-06 15:17:30|23331.54|23331.54|23331.41|23331.41|23331.72|23331.72|23331.16|23331.16|0
1641482260000|2022-01-06 15:17:40|23331.52|23331.52|23330.68|23330.68|23331.52|23331.52|23330.66|23330.66|0
1641482270000|2022-01-06 15:17:50|23330.63|23330.63|23330.28|23330.28|23330.63|23330.63|23330.28|23330.28|0
1641482280000|2022-01-06 15:18:00|23330.2|23330.2|23329.84|23329.84|23330.2|23330.2|23329.73|23329.73|0
1641482290000|2022-01-06 15:18:10|23329.95|23329.95|23329.43|23329.43|23329.95|23329.95|23328.85|23328.85|0
1641482300000|2022-01-06 15:18:20|23329.37|23329.37|23328.47|23328.47|23329.48|23329.48|23328.47|23328.47|0
1641482310000|2022-01-06 15:18:30|23328.51|23328.51|23328.57|23328.57|23328.74|23328.74|23328.22|23328.22|0
1641482320000|2022-01-06 15:18:40|23328.72|23328.72|23328.65|23328.65|23329.09|23329.09|23328.65|23328.65|0
1641482330000|2022-01-06 15:18:50|23328.8|23328.8|23328.69|23328.69|23328.92|23328.92|23328.43|23328.43|0
1641482340000|2022-01-06 15:19:00|23328.51|23328.51|23327.31|23327.31|23328.51|23328.51|23327.17|23327.17|0
1641482350000|2022-01-06 15:19:10|23327.37|23327.37|23327.08|23327.08|23327.45|23327.45|23326.99|23326.99|0
1641482360000|2022-01-06 15:19:20|23327.02|23327.02|23326.51|23326.51|23327.02|23327.02|23326.51|23326.51|0
1641482370000|2022-01-06 15:19:30|23326.64|23326.64|23324.66|23324.66|23326.91|23326.91|23324.66|23324.66|0
1641482380000|2022-01-06 15:19:40|23324.55|23324.55|23322.07|23322.07|23324.59|23324.59|23321.66|23321.66|0
1641482390000|2022-01-06 15:19:50|23321.8|23321.8|23321.25|23321.25|23321.8|23321.8|23321.07|23321.07|0
1641482400000|2022-01-06 15:20:00|23321.22|23321.22|23320.83|23320.83|23321.23|23321.23|23320.83|23320.83|0
1641482410000|2022-01-06 15:20:10|23321.02|23321.02|23320.98|23320.98|23321.55|23321.55|23320.96|23320.96|0
1641482420000|2022-01-06 15:20:20|23321.01|23321.01|23321.16|23321.16|23321.29|23321.29|23320.65|23320.65|0
1641482430000|2022-01-06 15:20:30|23321.21|23321.21|23321.44|23321.44|23321.77|23321.77|23321.21|23321.21|0
1641482440000|2022-01-06 15:20:40|23321.48|23321.48|23321.71|23321.71|23321.76|23321.76|23321.32|23321.32|0
1641482450000|2022-01-06 15:20:50|23321.73|23321.73|23322.43|23322.43|23322.43|23322.43|23321.55|23321.55|0
1641482460000|2022-01-06 15:21:00|23322.42|23322.42|23324.81|23324.81|23324.81|23324.81|23322.42|23322.42|0
1641482470000|2022-01-06 15:21:10|23324.7|23324.7|23325.2|23325.2|23325.2|23325.2|23324.59|23324.59|0
1641482480000|2022-01-06 15:21:20|23325.31|23325.31|23325.37|23325.37|23325.42|23325.42|23325.31|23325.31|0
1641482490000|2022-01-06 15:21:30|23325.53|23325.53|23325.52|23325.52|23325.61|23325.61|23325.33|23325.33|0
1641482500000|2022-01-06 15:21:40|23325.48|23325.48|23325.22|23325.22|23325.48|23325.48|23325.02|23325.02|0
1641482510000|2022-01-06 15:21:50|23325.11|23325.11|23324.53|23324.53|23325.11|23325.11|23324.34|23324.34|0
1641482520000|2022-01-06 15:22:00|23324.25|23324.25|23323.02|23323.02|23324.37|23324.37|23322.94|23322.94|0
1641482530000|2022-01-06 15:22:10|23323.04|23323.04|23321.34|23321.34|23323.04|23323.04|23321.23|23321.23|0
1641482540000|2022-01-06 15:22:20|23321.22|23321.22|23321.4|23321.4|23321.4|23321.4|23321.04|23321.04|0
1641482550000|2022-01-06 15:22:30|23321.47|23321.47|23322.92|23322.92|23322.97|23322.97|23321.45|23321.45|0
1641482560000|2022-01-06 15:22:40|23322.99|23322.99|23323.6|23323.6|23323.93|23323.93|23322.99|23322.99|0
1641482570000|2022-01-06 15:22:50|23323.5|23323.5|23323.6|23323.6|23323.68|23323.68|23323.5|23323.5|0
1641482580000|2022-01-06 15:23:00|23323.47|23323.47|23324.04|23324.04|23324.07|23324.07|23323.47|23323.47|0
1641482590000|2022-01-06 15:23:10|23324.25|23324.25|23325.23|23325.23|23325.23|23325.23|23324.25|23324.25|0
1641482600000|2022-01-06 15:23:20|23325.29|23325.29|23325.43|23325.43|23325.45|23325.45|23325.22|23325.22|0
1641482610000|2022-01-06 15:23:30|23325.34|23325.34|23323.23|23323.23|23325.34|23325.34|23323.23|23323.23|0
1641482620000|2022-01-06 15:23:40|23323.15|23323.15|23323.2|23323.2|23323.36|23323.36|23322.89|23322.89|0
1641482630000|2022-01-06 15:23:50|23323.02|23323.02|23323.58|23323.58|23323.6|23323.6|23322.96|23322.96|0
1641482640000|2022-01-06 15:24:00|23323.55|23323.55|23323.34|23323.34|23323.55|23323.55|23323.13|23323.13|0
1641482650000|2022-01-06 15:24:10|23323.24|23323.24|23323.37|23323.37|23323.39|23323.39|23322.82|23322.82|0
1641482660000|2022-01-06 15:24:20|23323.44|23323.44|23324.29|23324.29|23324.32|23324.32|23323.44|23323.44|0
1641482670000|2022-01-06 15:24:30|23324.22|23324.22|23324.29|23324.29|23324.43|23324.43|23324.2|23324.2|0
1641482680000|2022-01-06 15:24:40|23324.43|23324.43|23324.48|23324.48|23324.62|23324.62|23324.24|23324.24|0
1641482690000|2022-01-06 15:24:50|23324.51|23324.51|23325.1|23325.1|23325.1|23325.1|23324.51|23324.51|0
1641482700000|2022-01-06 15:25:00|23325.13|23325.13|23325.46|23325.46|23325.46|23325.46|23325.01|23325.01|0
1641482710000|2022-01-06 15:25:10|23325.56|23325.56|23326.3|23326.3|23326.34|23326.34|23325.56|23325.56|0
1641482720000|2022-01-06 15:25:20|23326.48|23326.48|23327.31|23327.31|23327.31|23327.31|23326.48|23326.48|0
1641482730000|2022-01-06 15:25:30|23327.26|23327.26|23328.46|23328.46|23328.46|23328.46|23327.2|23327.2|0
1641482740000|2022-01-06 15:25:40|23328.4|23328.4|23329.79|23329.79|23329.83|23329.83|23328.4|23328.4|0
1641482750000|2022-01-06 15:25:50|23330.2|23330.2|23330.51|23330.51|23330.97|23330.97|23330.2|23330.2|0
1641482760000|2022-01-06 15:26:00|23330.48|23330.48|23331.93|23331.93|23331.93|23331.93|23330.18|23330.18|0
1641482770000|2022-01-06 15:26:10|23331.83|23331.83|23332.13|23332.13|23332.52|23332.52|23331.83|23331.83|0
1641482780000|2022-01-06 15:26:20|23332.2|23332.2|23334.02|23334.02|23334.02|23334.02|23332.2|23332.2|0
1641482790000|2022-01-06 15:26:30|23334.1|23334.1|23335.24|23335.24|23335.43|23335.43|23333.88|23333.88|0
1641482800000|2022-01-06 15:26:40|23335.33|23335.33|23337.91|23337.91|23337.91|23337.91|23335.27|23335.27|0
1641482810000|2022-01-06 15:26:50|23338.12|23338.12|23339.24|23339.24|23339.24|23339.24|23338.06|23338.06|0
1641482820000|2022-01-06 15:27:00|23339.48|23339.48|23339.62|23339.62|23339.94|23339.94|23339.08|23339.08|0
1641482830000|2022-01-06 15:27:10|23339.59|23339.59|23339.33|23339.33|23339.71|23339.71|23339.33|23339.33|0
1641482840000|2022-01-06 15:27:20|23339.29|23339.29|23338.5|23338.5|23339.29|23339.29|23338.36|23338.36|0
1641482850000|2022-01-06 15:27:30|23338.62|23338.62|23338.61|23338.61|23338.83|23338.83|23338.52|23338.52|0
1641482860000|2022-01-06 15:27:40|23338.55|23338.55|23338.24|23338.24|23338.55|23338.55|23338.24|23338.24|0
1641482870000|2022-01-06 15:27:50|23338.29|23338.29|23337.92|23337.92|23338.29|23338.29|23337.84|23337.84|0
1641482880000|2022-01-06 15:28:00|23337.84|23337.84|23338.33|23338.33|23338.33|23338.33|23337.7|23337.7|0
1641482890000|2022-01-06 15:28:10|23338.37|23338.37|23338.09|23338.09|23338.48|23338.48|23338.05|23338.05|0
1641482900000|2022-01-06 15:28:20|23337.99|23337.99|23336.09|23336.09|23337.99|23337.99|23336.02|23336.02|0
1641482910000|2022-01-06 15:28:30|23335.89|23335.89|23335.87|23335.87|23336|23336|23335.79|23335.79|0
1641482920000|2022-01-06 15:28:40|23335.81|23335.81|23335.92|23335.92|23336.12|23336.12|23335.69|23335.69|0
1641482930000|2022-01-06 15:28:50|23335.82|23335.82|23335.43|23335.43|23335.99|23335.99|23335.43|23335.43|0
1641482940000|2022-01-06 15:29:00|23335.41|23335.41|23335.51|23335.51|23335.74|23335.74|23335.4|23335.4|0
1641482950000|2022-01-06 15:29:10|23335.36|23335.36|23334.9|23334.9|23335.42|23335.42|23334.9|23334.9|0
1641482960000|2022-01-06 15:29:20|23334.78|23334.78|23334.37|23334.37|23334.78|23334.78|23334.37|23334.37|0
1641482970000|2022-01-06 15:29:30|23334.34|23334.34|23334.01|23334.01|23334.54|23334.54|23334|23334|0
1641482980000|2022-01-06 15:29:40|23333.94|23333.94|23331.98|23331.98|23334.14|23334.14|23331.98|23331.98|0
1641482990000|2022-01-06 15:29:50|23331.94|23331.94|23330.6|23330.6|23332.01|23332.01|23330.6|23330.6|0
1641483000000|2022-01-06 15:30:00|23330.64|23330.64|23333.45|23333.45|23333.51|23333.51|23329.94|23329.94|0
1641483010000|2022-01-06 15:30:10|23333.51|23333.51|23334.53|23334.53|23334.53|23334.53|23333.43|23333.43|0
1641483020000|2022-01-06 15:30:20|23334.49|23334.49|23335.14|23335.14|23335.26|23335.26|23334.42|23334.42|0
1641483030000|2022-01-06 15:30:30|23335.11|23335.11|23335.73|23335.73|23335.73|23335.73|23335.11|23335.11|0
1641483040000|2022-01-06 15:30:40|23335.87|23335.87|23336.72|23336.72|23336.72|23336.72|23335.58|23335.58|0
1641483050000|2022-01-06 15:30:50|23337.07|23337.07|23337.04|23337.04|23337.55|23337.55|23337.04|23337.04|0
1641483060000|2022-01-06 15:31:00|23337.19|23337.19|23337|23337|23337.26|23337.26|23336.75|23336.75|0
1641483070000|2022-01-06 15:31:10|23337.02|23337.02|23338.02|23338.02|23338.05|23338.05|23337.02|23337.02|0
1641483080000|2022-01-06 15:31:20|23338.01|23338.01|23340.09|23340.09|23340.09|23340.09|23338.01|23338.01|0
1641483090000|2022-01-06 15:31:30|23340.12|23340.12|23342|23342|23342|23342|23340.12|23340.12|0
1641483100000|2022-01-06 15:31:40|23341.82|23341.82|23342.61|23342.61|23342.61|23342.61|23341.82|23341.82|0
1641483110000|2022-01-06 15:31:50|23342.66|23342.66|23344.14|23344.14|23344.14|23344.14|23342.66|23342.66|0
1641483120000|2022-01-06 15:32:00|23344.4|23344.4|23346.8|23346.8|23346.8|23346.8|23344.4|23344.4|0
1641483130000|2022-01-06 15:32:10|23347.09|23347.09|23348.39|23348.39|23348.39|23348.39|23346.99|23346.99|0
1641483140000|2022-01-06 15:32:20|23348.45|23348.45|23348.49|23348.49|23348.82|23348.82|23348.38|23348.38|0
1641483150000|2022-01-06 15:32:30|23348.69|23348.69|23348.83|23348.83|23349.17|23349.17|23348.69|23348.69|0
1641483160000|2022-01-06 15:32:40|23348.72|23348.72|23349.56|23349.56|23349.56|23349.56|23348.72|23348.72|0
1641483170000|2022-01-06 15:32:50|23349.96|23349.96|23350.09|23350.09|23350.17|23350.17|23349.76|23349.76|0
1641483180000|2022-01-06 15:33:00|23349.96|23349.96|23351.36|23351.36|23351.36|23351.36|23349.96|23349.96|0
1641483190000|2022-01-06 15:33:10|23351.31|23351.31|23351.57|23351.57|23351.81|23351.81|23351.13|23351.13|0
1641483200000|2022-01-06 15:33:20|23351.44|23351.44|23352.39|23352.39|23352.39|23352.39|23351.44|23351.44|0
1641483210000|2022-01-06 15:33:30|23352.42|23352.42|23355.33|23355.33|23355.33|23355.33|23352.42|23352.42|0
1641483220000|2022-01-06 15:33:40|23355.51|23355.51|23358.57|23358.57|23358.57|23358.57|23355.51|23355.51|0
1641483230000|2022-01-06 15:33:50|23358.54|23358.54|23359.85|23359.85|23359.85|23359.85|23358.54|23358.54|0
1641483240000|2022-01-06 15:34:00|23359.97|23359.97|23361.86|23361.86|23361.86|23361.86|23359.97|23359.97|0
1641483250000|2022-01-06 15:34:10|23361.72|23361.72|23362.35|23362.35|23362.53|23362.53|23361.72|23361.72|0
1641483260000|2022-01-06 15:34:20|23362.61|23362.61|23363.04|23363.04|23363.18|23363.18|23362.61|23362.61|0
1641483270000|2022-01-06 15:34:30|23362.99|23362.99|23361.7|23361.7|23362.99|23362.99|23361.41|23361.41|0
1641483280000|2022-01-06 15:34:40|23361.64|23361.64|23361.79|23361.79|23361.8|23361.8|23361.3|23361.3|0
1641483290000|2022-01-06 15:34:50|23362.03|23362.03|23361.77|23361.77|23362.03|23362.03|23361.66|23361.66|0
1641483300000|2022-01-06 15:35:00|23361.62|23361.62|23359.72|23359.72|23361.99|23361.99|23359.7|23359.7|0
1641483310000|2022-01-06 15:35:10|23359.86|23359.86|23359.21|23359.21|23360.04|23360.04|23359.21|23359.21|0
1641483320000|2022-01-06 15:35:20|23359.34|23359.34|23359.82|23359.82|23360|23360|23359.34|23359.34|0
1641483330000|2022-01-06 15:35:30|23359.75|23359.75|23358.98|23358.98|23359.75|23359.75|23358.98|23358.98|0
1641483340000|2022-01-06 15:35:40|23358.96|23358.96|23358.19|23358.19|23359|23359|23358.11|23358.11|0
1641483350000|2022-01-06 15:35:50|23358.26|23358.26|23357.76|23357.76|23358.26|23358.26|23357.76|23357.76|0
1641483360000|2022-01-06 15:36:00|23357.62|23357.62|23357.83|23357.83|23357.94|23357.94|23357.56|23357.56|0
1641483370000|2022-01-06 15:36:10|23357.94|23357.94|23358.36|23358.36|23358.5|23358.5|23357.94|23357.94|0
1641483380000|2022-01-06 15:36:20|23358.37|23358.37|23357.96|23357.96|23358.37|23358.37|23357.84|23357.84|0
1641483390000|2022-01-06 15:36:30|23358.03|23358.03|23359.73|23359.73|23359.73|23359.73|23358.03|23358.03|0
1641483400000|2022-01-06 15:36:40|23359.66|23359.66|23361.85|23361.85|23362.04|23362.04|23359.66|23359.66|0
1641483410000|2022-01-06 15:36:50|23361.79|23361.79|23362.83|23362.83|23362.94|23362.94|23361.79|23361.79|0
1641483420000|2022-01-06 15:37:00|23363.01|23363.01|23363.27|23363.27|23363.27|23363.27|23362.92|23362.92|0
1641483430000|2022-01-06 15:37:10|23363.12|23363.12|23363.07|23363.07|23363.16|23363.16|23363.01|23363.01|0
1641483440000|2022-01-06 15:37:20|23362.95|23362.95|23363.86|23363.86|23363.86|23363.86|23362.81|23362.81|0
1641483450000|2022-01-06 15:37:30|23363.89|23363.89|23367.73|23367.73|23367.73|23367.73|23363.89|23363.89|0
1641483460000|2022-01-06 15:37:40|23367.75|23367.75|23369.35|23369.35|23369.37|23369.37|23367.75|23367.75|0
1641483470000|2022-01-06 15:37:50|23369.3|23369.3|23368.94|23368.94|23369.84|23369.84|23368.63|23368.63|0
1641483480000|2022-01-06 15:38:00|23368.93|23368.93|23368.99|23368.99|23368.99|23368.99|23367.65|23367.65|0
1641483490000|2022-01-06 15:38:10|23369.1|23369.1|23368.86|23368.86|23369.62|23369.62|23368.85|23368.85|0
1641483500000|2022-01-06 15:38:20|23368.8|23368.8|23368.89|23368.89|23368.89|23368.89|23368.62|23368.62|0
1641483510000|2022-01-06 15:38:30|23368.85|23368.85|23368.96|23368.96|23368.98|23368.98|23368.79|23368.79|0
1641483520000|2022-01-06 15:38:40|23368.89|23368.89|23368.64|23368.64|23369.03|23369.03|23368.62|23368.62|0
1641483530000|2022-01-06 15:38:50|23368.78|23368.78|23368.56|23368.56|23368.83|23368.83|23368.56|23368.56|0
1641483540000|2022-01-06 15:39:00|23368.63|23368.63|23370.27|23370.27|23370.46|23370.46|23368.63|23368.63|0
1641483550000|2022-01-06 15:39:10|23370.15|23370.15|23370.12|23370.12|23370.16|23370.16|23369.87|23369.87|0
1641483560000|2022-01-06 15:39:20|23370|23370|23369.49|23369.49|23370.21|23370.21|23369.49|23369.49|0
1641483570000|2022-01-06 15:39:30|23369.61|23369.61|23369.84|23369.84|23369.9|23369.9|23369.33|23369.33|0
1641483580000|2022-01-06 15:39:40|23369.77|23369.77|23370.09|23370.09|23370.16|23370.16|23369.7|23369.7|0
1641483590000|2022-01-06 15:39:50|23370.05|23370.05|23369.84|23369.84|23370.06|23370.06|23369.84|23369.84|0
1641483600000|2022-01-06 15:40:00|23369.82|23369.82|23371.75|23371.75|23371.75|23371.75|23369.79|23369.79|0
1641483610000|2022-01-06 15:40:10|23371.68|23371.68|23371.53|23371.53|23371.93|23371.93|23371.46|23371.46|0
1641483620000|2022-01-06 15:40:20|23371.46|23371.46|23371.68|23371.68|23371.72|23371.72|23371.36|23371.36|0
1641483630000|2022-01-06 15:40:30|23371.58|23371.58|23371.38|23371.38|23371.58|23371.58|23371.27|23371.27|0
1641483640000|2022-01-06 15:40:40|23371.22|23371.22|23370.82|23370.82|23371.29|23371.29|23370.82|23370.82|0
1641483650000|2022-01-06 15:40:50|23370.77|23370.77|23370.02|23370.02|23370.87|23370.87|23369.92|23369.92|0
1641483660000|2022-01-06 15:41:00|23370.07|23370.07|23369.67|23369.67|23370.14|23370.14|23369.59|23369.59|0
1641483670000|2022-01-06 15:41:10|23369.26|23369.26|23369.08|23369.08|23369.42|23369.42|23369.01|23369.01|0
1641483680000|2022-01-06 15:41:20|23369.15|23369.15|23368.7|23368.7|23369.15|23369.15|23368.64|23368.64|0
1641483690000|2022-01-06 15:41:30|23368.73|23368.73|23368.32|23368.32|23368.73|23368.73|23368.32|23368.32|0
1641483700000|2022-01-06 15:41:40|23368.4|23368.4|23367.59|23367.59|23368.47|23368.47|23367.59|23367.59|0
1641483710000|2022-01-06 15:41:50|23367.72|23367.72|23365.68|23365.68|23367.72|23367.72|23365.68|23365.68|0
1641483720000|2022-01-06 15:42:00|23365.51|23365.51|23365.86|23365.86|23365.86|23365.86|23365.49|23365.49|0
1641483730000|2022-01-06 15:42:10|23365.81|23365.81|23364.13|23364.13|23365.81|23365.81|23364.13|23364.13|0
1641483740000|2022-01-06 15:42:20|23364.08|23364.08|23363.75|23363.75|23364.08|23364.08|23363.75|23363.75|0
1641483750000|2022-01-06 15:42:30|23363.64|23363.64|23363.83|23363.83|23363.83|23363.83|23363.55|23363.55|0
1641483760000|2022-01-06 15:42:40|23363.88|23363.88|23361.61|23361.61|23364|23364|23361.61|23361.61|0
1641483770000|2022-01-06 15:42:50|23361.58|23361.58|23361.29|23361.29|23361.58|23361.58|23361.29|23361.29|0
1641483780000|2022-01-06 15:43:00|23361.27|23361.27|23361.53|23361.53|23361.98|23361.98|23361.27|23361.27|0
1641483790000|2022-01-06 15:43:10|23361.59|23361.59|23361.78|23361.78|23361.78|23361.78|23361.44|23361.44|0
1641483800000|2022-01-06 15:43:20|23361.84|23361.84|23363.08|23363.08|23363.08|23363.08|23361.81|23361.81|0
1641483810000|2022-01-06 15:43:30|23363.12|23363.12|23363.36|23363.36|23363.36|23363.36|23362.98|23362.98|0
1641483820000|2022-01-06 15:43:40|23363.32|23363.32|23363.53|23363.53|23363.56|23363.56|23363.32|23363.32|0
1641483830000|2022-01-06 15:43:50|23363.45|23363.45|23363.75|23363.75|23364.04|23364.04|23363.45|23363.45|0
1641483840000|2022-01-06 15:44:00|23363.32|23363.32|23363.57|23363.57|23363.57|23363.57|23363.18|23363.18|0
1641483850000|2022-01-06 15:44:10|23363.6|23363.6|23365.2|23365.2|23365.29|23365.29|23363.6|23363.6|0
1641483860000|2022-01-06 15:44:20|23365.27|23365.27|23365.26|23365.26|23365.32|23365.32|23365.02|23365.02|0
1641483870000|2022-01-06 15:44:30|23365.32|23365.32|23365.32|23365.32|23365.48|23365.48|23365.21|23365.21|0
1641483880000|2022-01-06 15:44:40|23365.26|23365.26|23365.47|23365.47|23365.73|23365.73|23365.18|23365.18|0
1641483890000|2022-01-06 15:44:50|23365.52|23365.52|23365.6|23365.6|23365.61|23365.61|23365.4|23365.4|0
1641483900000|2022-01-06 15:45:00|23365.64|23365.64|23365.49|23365.49|23365.72|23365.72|23365|23365|0
1641483910000|2022-01-06 15:45:10|23365.34|23365.34|23366.47|23366.47|23366.47|23366.47|23365.17|23365.17|0
1641483920000|2022-01-06 15:45:20|23366.54|23366.54|23366.91|23366.91|23367.33|23367.33|23366.54|23366.54|0
1641483930000|2022-01-06 15:45:30|23367.62|23367.62|23367.18|23367.18|23367.64|23367.64|23367.1|23367.1|0
1641483940000|2022-01-06 15:45:40|23367.08|23367.08|23367.52|23367.52|23367.52|23367.52|23366.56|23366.56|0
1641483950000|2022-01-06 15:45:50|23367.49|23367.49|23367.43|23367.43|23367.56|23367.56|23367.43|23367.43|0
1641483960000|2022-01-06 15:46:00|23367.62|23367.62|23367.44|23367.44|23367.77|23367.77|23367.34|23367.34|0
1641483970000|2022-01-06 15:46:10|23367.35|23367.35|23367.74|23367.74|23367.74|23367.74|23367.35|23367.35|0
1641483980000|2022-01-06 15:46:20|23367.68|23367.68|23367.96|23367.96|23367.96|23367.96|23367.59|23367.59|0
1641483990000|2022-01-06 15:46:30|23367.81|23367.81|23368.33|23368.33|23368.42|23368.42|23367.81|23367.81|0
1641484000000|2022-01-06 15:46:40|23368.39|23368.39|23368.12|23368.12|23368.43|23368.43|23367.99|23367.99|0
1641484010000|2022-01-06 15:46:50|23368.05|23368.05|23367.73|23367.73|23368.11|23368.11|23367.66|23367.66|0
1641484020000|2022-01-06 15:47:00|23367.65|23367.65|23368.81|23368.81|23368.81|23368.81|23367.65|23367.65|0
1641484030000|2022-01-06 15:47:10|23368.78|23368.78|23369.25|23369.25|23369.25|23369.25|23368.68|23368.68|0
1641484040000|2022-01-06 15:47:20|23369.34|23369.34|23369.29|23369.29|23369.38|23369.38|23369.02|23369.02|0
1641484050000|2022-01-06 15:47:30|23369.35|23369.35|23370.29|23370.29|23370.29|23370.29|23369.35|23369.35|0
1641484060000|2022-01-06 15:47:40|23370.18|23370.18|23370.39|23370.39|23370.42|23370.42|23370.16|23370.16|0
1641484070000|2022-01-06 15:47:50|23370.46|23370.46|23370.81|23370.81|23370.81|23370.81|23370.46|23370.46|0
1641484080000|2022-01-06 15:48:00|23370.88|23370.88|23370.83|23370.83|23371.3|23371.3|23370.78|23370.78|0
1641484090000|2022-01-06 15:48:10|23370.86|23370.86|23371.51|23371.51|23371.51|23371.51|23370.7|23370.7|0
1641484100000|2022-01-06 15:48:20|23372.2|23372.2|23372.55|23372.55|23372.67|23372.67|23372.2|23372.2|0
1641484110000|2022-01-06 15:48:30|23372.68|23372.68|23372.55|23372.55|23372.73|23372.73|23372.51|23372.51|0
1641484120000|2022-01-06 15:48:40|23372.66|23372.66|23372.33|23372.33|23372.77|23372.77|23371.96|23371.96|0
1641484130000|2022-01-06 15:48:50|23372.56|23372.56|23372.77|23372.77|23372.77|23372.77|23372.39|23372.39|0
1641484140000|2022-01-06 15:49:00|23372.84|23372.84|23374.03|23374.03|23374.03|23374.03|23372.84|23372.84|0
1641484150000|2022-01-06 15:49:10|23374.11|23374.11|23377.08|23377.08|23377.28|23377.28|23374.11|23374.11|0
1641484160000|2022-01-06 15:49:20|23377.5|23377.5|23381.41|23381.41|23381.43|23381.43|23377.5|23377.5|0
1641484170000|2022-01-06 15:49:30|23381.49|23381.49|23383.06|23383.06|23383.06|23383.06|23381.49|23381.49|0
1641484180000|2022-01-06 15:49:40|23382.84|23382.84|23383.79|23383.79|23383.79|23383.79|23382.84|23382.84|0
1641484190000|2022-01-06 15:49:50|23383.87|23383.87|23386.18|23386.18|23386.18|23386.18|23383.87|23383.87|0
1641484200000|2022-01-06 15:50:00|23386.35|23386.35|23387.71|23387.71|23387.71|23387.71|23386.35|23386.35|0
1641484210000|2022-01-06 15:50:10|23387.64|23387.64|23386.98|23386.98|23387.64|23387.64|23386.98|23386.98|0
1641484220000|2022-01-06 15:50:20|23387.04|23387.04|23387.53|23387.53|23387.8|23387.8|23386.89|23386.89|0
1641484230000|2022-01-06 15:50:30|23387.55|23387.55|23386.98|23386.98|23387.79|23387.79|23386.98|23386.98|0
1641484240000|2022-01-06 15:50:40|23386.92|23386.92|23386.59|23386.59|23387.09|23387.09|23386.59|23386.59|0
1641484250000|2022-01-06 15:50:50|23386.82|23386.82|23387.14|23387.14|23387.14|23387.14|23386.82|23386.82|0
1641484260000|2022-01-06 15:51:00|23387.02|23387.02|23387.39|23387.39|23387.39|23387.39|23386.8|23386.8|0
1641484270000|2022-01-06 15:51:10|23387.23|23387.23|23385.43|23385.43|23387.23|23387.23|23385.34|23385.34|0
1641484280000|2022-01-06 15:51:20|23385.38|23385.38|23385.85|23385.85|23385.91|23385.91|23385.32|23385.32|0
1641484290000|2022-01-06 15:51:30|23385.81|23385.81|23385.73|23385.73|23385.83|23385.83|23385.42|23385.42|0
1641484300000|2022-01-06 15:51:40|23385.61|23385.61|23386.04|23386.04|23386.31|23386.31|23385.43|23385.43|0
1641484310000|2022-01-06 15:51:50|23386.32|23386.32|23386.67|23386.67|23386.67|23386.67|23386.32|23386.32|0
1641484320000|2022-01-06 15:52:00|23386.81|23386.81|23386.31|23386.31|23386.91|23386.91|23386.06|23386.06|0
1641484330000|2022-01-06 15:52:10|23386.26|23386.26|23387.13|23387.13|23387.13|23387.13|23386.24|23386.24|0
1641484340000|2022-01-06 15:52:20|23387.16|23387.16|23387.28|23387.28|23387.56|23387.56|23387.16|23387.16|0
1641484350000|2022-01-06 15:52:30|23387.31|23387.31|23387.6|23387.6|23387.66|23387.66|23387.31|23387.31|0
1641484360000|2022-01-06 15:52:40|23387.52|23387.52|23388.5|23388.5|23388.5|23388.5|23387.41|23387.41|0
1641484370000|2022-01-06 15:52:50|23388.59|23388.59|23390.19|23390.19|23390.19|23390.19|23388.59|23388.59|0
1641484380000|2022-01-06 15:53:00|23390.16|23390.16|23391.09|23391.09|23391.09|23391.09|23390.16|23390.16|0
1641484390000|2022-01-06 15:53:10|23391.05|23391.05|23390.89|23390.89|23391.28|23391.28|23390.84|23390.84|0
1641484400000|2022-01-06 15:53:20|23390.85|23390.85|23391.44|23391.44|23391.44|23391.44|23390.8|23390.8|0
1641484410000|2022-01-06 15:53:30|23391.57|23391.57|23391.99|23391.99|23391.99|23391.99|23391.48|23391.48|0
1641484420000|2022-01-06 15:53:40|23391.92|23391.92|23391.45|23391.45|23392.15|23392.15|23391.38|23391.38|0
1641484430000|2022-01-06 15:53:50|23391.3|23391.3|23391.62|23391.62|23391.62|23391.62|23391.28|23391.28|0
1641484440000|2022-01-06 15:54:00|23391.68|23391.68|23392.49|23392.49|23392.49|23392.49|23391.68|23391.68|0
1641484450000|2022-01-06 15:54:10|23392.57|23392.57|23391.89|23391.89|23392.68|23392.68|23391.78|23391.78|0
1641484460000|2022-01-06 15:54:20|23391.72|23391.72|23391.85|23391.85|23391.85|23391.85|23391.52|23391.52|0
1641484470000|2022-01-06 15:54:30|23391.98|23391.98|23392.75|23392.75|23392.75|23392.75|23391.98|23391.98|0
1641484480000|2022-01-06 15:54:40|23392.95|23392.95|23392.9|23392.9|23392.95|23392.95|23392.69|23392.69|0
1641484490000|2022-01-06 15:54:50|23392.85|23392.85|23393.54|23393.54|23393.54|23393.54|23392.85|23392.85|0
1641484500000|2022-01-06 15:55:00|23393.62|23393.62|23393.48|23393.48|23393.73|23393.73|23393.06|23393.06|0
1641484510000|2022-01-06 15:55:10|23393.53|23393.53|23394.78|23394.78|23394.78|23394.78|23393.53|23393.53|0
1641484520000|2022-01-06 15:55:20|23394.83|23394.83|23394.47|23394.47|23394.88|23394.88|23394.47|23394.47|0
1641484530000|2022-01-06 15:55:30|23394.53|23394.53|23393.38|23393.38|23394.53|23394.53|23393.38|23393.38|0
1641484540000|2022-01-06 15:55:40|23393.31|23393.31|23392.95|23392.95|23393.31|23393.31|23392.79|23392.79|0
1641484550000|2022-01-06 15:55:50|23392.92|23392.92|23393.61|23393.61|23393.71|23393.71|23392.92|23392.92|0
1641484560000|2022-01-06 15:56:00|23393.53|23393.53|23393.34|23393.34|23393.81|23393.81|23393.08|23393.08|0
1641484570000|2022-01-06 15:56:10|23393.11|23393.11|23392.85|23392.85|23393.16|23393.16|23392.75|23392.75|0
1641484580000|2022-01-06 15:56:20|23392.91|23392.91|23392.75|23392.75|23392.91|23392.91|23392.58|23392.58|0
1641484590000|2022-01-06 15:56:30|23392.98|23392.98|23393.47|23393.47|23393.47|23393.47|23392.98|23392.98|0
1641484600000|2022-01-06 15:56:40|23393.4|23393.4|23393.46|23393.46|23393.46|23393.46|23393.25|23393.25|0
1641484610000|2022-01-06 15:56:50|23393.5|23393.5|23393.82|23393.82|23393.82|23393.82|23393.35|23393.35|0
1641484620000|2022-01-06 15:57:00|23393.75|23393.75|23394.59|23394.59|23394.59|23394.59|23393.42|23393.42|0
1641484630000|2022-01-06 15:57:10|23394.63|23394.63|23395.61|23395.61|23395.61|23395.61|23394.58|23394.58|0
1641484640000|2022-01-06 15:57:20|23395.59|23395.59|23398.99|23398.99|23398.99|23398.99|23395.57|23395.57|0
1641484650000|2022-01-06 15:57:30|23398.93|23398.93|23401.5|23401.5|23401.5|23401.5|23398.93|23398.93|0
1641484660000|2022-01-06 15:57:40|23401.59|23401.59|23401.3|23401.3|23401.59|23401.59|23400.93|23400.93|0
1641484670000|2022-01-06 15:57:50|23401.19|23401.19|23400.99|23400.99|23401.23|23401.23|23400.74|23400.74|0
1641484680000|2022-01-06 15:58:00|23400.93|23400.93|23402.09|23402.09|23402.18|23402.18|23400.7|23400.7|0
1641484690000|2022-01-06 15:58:10|23402.17|23402.17|23402.71|23402.71|23402.71|23402.71|23402.17|23402.17|0
1641484700000|2022-01-06 15:58:20|23402.67|23402.67|23403.61|23403.61|23403.61|23403.61|23402.67|23402.67|0
1641484710000|2022-01-06 15:58:30|23403.7|23403.7|23403.8|23403.8|23403.87|23403.87|23403.58|23403.58|0
1641484720000|2022-01-06 15:58:40|23403.7|23403.7|23403.69|23403.69|23403.98|23403.98|23403.63|23403.63|0
1641484730000|2022-01-06 15:58:50|23403.64|23403.64|23403.81|23403.81|23403.81|23403.81|23403.34|23403.34|0
1641484740000|2022-01-06 15:59:00|23404.09|23404.09|23402.44|23402.44|23404.2|23404.2|23402.41|23402.41|0
1641484750000|2022-01-06 15:59:10|23402.47|23402.47|23403.27|23403.27|23403.27|23403.27|23402.47|23402.47|0
1641484760000|2022-01-06 15:59:20|23403.34|23403.34|23403.27|23403.27|23403.34|23403.34|23402.9|23402.9|0
1641484770000|2022-01-06 15:59:30|23403.21|23403.21|23403.25|23403.25|23403.42|23403.42|23403.05|23403.05|0
1641484780000|2022-01-06 15:59:40|23403.2|23403.2|23402.63|23402.63|23403.2|23403.2|23402.56|23402.56|0
1641484790000|2022-01-06 15:59:50|23402.56|23402.56|23402.05|23402.05|23402.82|23402.82|23402.03|23402.03|0
1641484800000|2022-01-06 16:00:00|23402.1|23402.1|23401.74|23401.74|23402.1|23402.1|23401.74|23401.74|0
1641484810000|2022-01-06 16:00:10|23401.96|23401.96|23402.1|23402.1|23402.61|23402.61|23401.94|23401.94|0
1641484820000|2022-01-06 16:00:20|23402.13|23402.13|23402.71|23402.71|23402.71|23402.71|23402.05|23402.05|0
1641484830000|2022-01-06 16:00:30|23402.56|23402.56|23402.07|23402.07|23402.62|23402.62|23401.74|23401.74|0
1641484840000|2022-01-06 16:00:40|23402.18|23402.18|23403.06|23403.06|23403.1|23403.1|23402.18|23402.18|0
1641484850000|2022-01-06 16:00:50|23402.98|23402.98|23403.01|23403.01|23403.05|23403.05|23402.76|23402.76|0
1641484860000|2022-01-06 16:01:00|23403.04|23403.04|23401.77|23401.77|23403.11|23403.11|23401.73|23401.73|0
1641484870000|2022-01-06 16:01:10|23401.81|23401.81|23402.3|23402.3|23402.3|23402.3|23401.69|23401.69|0
1641484880000|2022-01-06 16:01:20|23402.36|23402.36|23400.39|23400.39|23402.36|23402.36|23400.39|23400.39|0
1641484890000|2022-01-06 16:01:30|23400.47|23400.47|23399.38|23399.38|23400.47|23400.47|23399.38|23399.38|0
1641484900000|2022-01-06 16:01:40|23399.35|23399.35|23398.99|23398.99|23399.39|23399.39|23398.99|23398.99|0
1641484910000|2022-01-06 16:01:50|23398.96|23398.96|23398.16|23398.16|23399.02|23399.02|23398.16|23398.16|0
1641484920000|2022-01-06 16:02:00|23398.32|23398.32|23396.97|23396.97|23398.32|23398.32|23396.97|23396.97|0
1641484930000|2022-01-06 16:02:10|23396.94|23396.94|23395.65|23395.65|23396.94|23396.94|23395.56|23395.56|0
1641484940000|2022-01-06 16:02:20|23395.61|23395.61|23395.9|23395.9|23395.93|23395.93|23395.49|23395.49|0
1641484950000|2022-01-06 16:02:30|23395.57|23395.57|23395.48|23395.48|23395.63|23395.63|23395.24|23395.24|0
1641484960000|2022-01-06 16:02:40|23395.29|23395.29|23395.29|23395.29|23395.46|23395.46|23395.15|23395.15|0
1641484970000|2022-01-06 16:02:50|23395.23|23395.23|23395.49|23395.49|23395.49|23395.49|23395.06|23395.06|0
1641484980000|2022-01-06 16:03:00|23395.42|23395.42|23395.3|23395.3|23395.42|23395.42|23395.2|23395.2|0
1641484990000|2022-01-06 16:03:10|23395.36|23395.36|23395.63|23395.63|23395.63|23395.63|23395.11|23395.11|0
1641485000000|2022-01-06 16:03:20|23395.47|23395.47|23395.09|23395.09|23395.47|23395.47|23394.95|23394.95|0
1641485010000|2022-01-06 16:03:30|23395.14|23395.14|23395.1|23395.1|23395.47|23395.47|23394.86|23394.86|0
1641485020000|2022-01-06 16:03:40|23395.15|23395.15|23395.51|23395.51|23395.51|23395.51|23395.06|23395.06|0
1641485030000|2022-01-06 16:03:50|23395.62|23395.62|23395.85|23395.85|23395.85|23395.85|23395.62|23395.62|0
1641485040000|2022-01-06 16:04:00|23395.96|23395.96|23396.73|23396.73|23396.8|23396.8|23395.89|23395.89|0
1641485050000|2022-01-06 16:04:10|23396.85|23396.85|23397.26|23397.26|23397.26|23397.26|23396.73|23396.73|0
1641485060000|2022-01-06 16:04:20|23397.13|23397.13|23396.89|23396.89|23397.16|23397.16|23396.89|23396.89|0
1641485070000|2022-01-06 16:04:30|23396.76|23396.76|23396.61|23396.61|23396.77|23396.77|23396.32|23396.32|0
1641485080000|2022-01-06 16:04:40|23396.55|23396.55|23395.92|23395.92|23396.61|23396.61|23395.86|23395.86|0
1641485090000|2022-01-06 16:04:50|23395.99|23395.99|23395.57|23395.57|23396.1|23396.1|23395.5|23395.5|0
1641485100000|2022-01-06 16:05:00|23395.55|23395.55|23395.39|23395.39|23395.86|23395.86|23395.19|23395.19|0
1641485110000|2022-01-06 16:05:10|23395.28|23395.28|23394.57|23394.57|23395.77|23395.77|23394.57|23394.57|0
1641485120000|2022-01-06 16:05:20|23394.51|23394.51|23394.72|23394.72|23394.91|23394.91|23394.51|23394.51|0
1641485130000|2022-01-06 16:05:30|23394.67|23394.67|23395.07|23395.07|23395.36|23395.36|23394.55|23394.55|0
1641485140000|2022-01-06 16:05:40|23395.27|23395.27|23395.9|23395.9|23395.9|23395.9|23395.19|23395.19|0
1641485150000|2022-01-06 16:05:50|23396.02|23396.02|23396.58|23396.58|23396.75|23396.75|23395.85|23395.85|0
1641485160000|2022-01-06 16:06:00|23396.52|23396.52|23398.81|23398.81|23398.81|23398.81|23396.26|23396.26|0
1641485170000|2022-01-06 16:06:10|23398.87|23398.87|23400.42|23400.42|23400.42|23400.42|23398.87|23398.87|0
1641485180000|2022-01-06 16:06:20|23400.48|23400.48|23401.33|23401.33|23401.33|23401.33|23400.48|23400.48|0
1641485190000|2022-01-06 16:06:30|23401.49|23401.49|23402.05|23402.05|23402.05|23402.05|23401.49|23401.49|0
1641485200000|2022-01-06 16:06:40|23402|23402|23402.45|23402.45|23402.58|23402.58|23402|23402|0
1641485210000|2022-01-06 16:06:50|23402.43|23402.43|23402.61|23402.61|23402.85|23402.85|23402.43|23402.43|0
1641485220000|2022-01-06 16:07:00|23402.64|23402.64|23403.43|23403.43|23403.43|23403.43|23402.52|23402.52|0
1641485230000|2022-01-06 16:07:10|23403.61|23403.61|23404.4|23404.4|23404.43|23404.43|23403.49|23403.49|0
1641485240000|2022-01-06 16:07:20|23404.29|23404.29|23404.01|23404.01|23404.44|23404.44|23403.74|23403.74|0
1641485250000|2022-01-06 16:07:30|23404.12|23404.12|23404.35|23404.35|23404.35|23404.35|23403.75|23403.75|0
1641485260000|2022-01-06 16:07:40|23404.39|23404.39|23404.99|23404.99|23405.2|23405.2|23404.27|23404.27|0
1641485270000|2022-01-06 16:07:50|23404.85|23404.85|23406.09|23406.09|23406.16|23406.16|23404.85|23404.85|0
1641485280000|2022-01-06 16:08:00|23406.27|23406.27|23406.94|23406.94|23406.94|23406.94|23406.08|23406.08|0
1641485290000|2022-01-06 16:08:10|23406.87|23406.87|23407.91|23407.91|23407.91|23407.91|23406.87|23406.87|0
1641485300000|2022-01-06 16:08:20|23408.01|23408.01|23408.42|23408.42|23408.53|23408.53|23408.01|23408.01|0
1641485310000|2022-01-06 16:08:30|23408.53|23408.53|23408.68|23408.68|23408.71|23408.71|23408.42|23408.42|0
1641485320000|2022-01-06 16:08:40|23408.74|23408.74|23408.52|23408.52|23408.74|23408.74|23408.44|23408.44|0
1641485330000|2022-01-06 16:08:50|23408.44|23408.44|23409.56|23409.56|23409.56|23409.56|23408.44|23408.44|0
1641485340000|2022-01-06 16:09:00|23409.6|23409.6|23410.72|23410.72|23410.95|23410.95|23409.54|23409.54|0
1641485350000|2022-01-06 16:09:10|23410.76|23410.76|23411.87|23411.87|23411.94|23411.94|23410.76|23410.76|0
1641485360000|2022-01-06 16:09:20|23411.95|23411.95|23412.28|23412.28|23412.28|23412.28|23411.95|23411.95|0
1641485370000|2022-01-06 16:09:30|23412.21|23412.21|23411.36|23411.36|23412.24|23412.24|23411.36|23411.36|0
1641485380000|2022-01-06 16:09:40|23411.29|23411.29|23411|23411|23411.35|23411.35|23410.83|23410.83|0
1641485390000|2022-01-06 16:09:50|23411.07|23411.07|23411.18|23411.18|23411.18|23411.18|23410.94|23410.94|0
1641485400000|2022-01-06 16:10:00|23411.23|23411.23|23410.86|23410.86|23411.23|23411.23|23410.73|23410.73|0
1641485410000|2022-01-06 16:10:10|23410.85|23410.85|23410.7|23410.7|23411.1|23411.1|23410.7|23410.7|0
1641485420000|2022-01-06 16:10:20|23410.67|23410.67|23410.57|23410.57|23410.67|23410.67|23410.49|23410.49|0
1641485430000|2022-01-06 16:10:30|23410.54|23410.54|23410.37|23410.37|23410.54|23410.54|23410.3|23410.3|0
1641485440000|2022-01-06 16:10:40|23410.44|23410.44|23411|23411|23411.01|23411.01|23410.44|23410.44|0
1641485450000|2022-01-06 16:10:50|23410.95|23410.95|23410.8|23410.8|23411.09|23411.09|23410.8|23410.8|0
1641485460000|2022-01-06 16:11:00|23410.74|23410.74|23411.02|23411.02|23411.02|23411.02|23410.4|23410.4|0
1641485470000|2022-01-06 16:11:10|23411.05|23411.05|23412.05|23412.05|23412.05|23412.05|23411.05|23411.05|0
1641485480000|2022-01-06 16:11:20|23412.1|23412.1|23412.47|23412.47|23412.47|23412.47|23411.94|23411.94|0
1641485490000|2022-01-06 16:11:30|23412.36|23412.36|23413.2|23413.2|23413.2|23413.2|23412.36|23412.36|0
1641485500000|2022-01-06 16:11:40|23413.15|23413.15|23413.82|23413.82|23413.82|23413.82|23413.12|23413.12|0
1641485510000|2022-01-06 16:11:50|23413.89|23413.89|23413.9|23413.9|23414.16|23414.16|23413.89|23413.89|0
1641485520000|2022-01-06 16:12:00|23413.62|23413.62|23413.27|23413.27|23413.62|23413.62|23413.14|23413.14|0
1641485530000|2022-01-06 16:12:10|23413.39|23413.39|23413.74|23413.74|23413.74|23413.74|23413.32|23413.32|0
1641485540000|2022-01-06 16:12:20|23413.79|23413.79|23415.05|23415.05|23415.05|23415.05|23413.79|23413.79|0
1641485550000|2022-01-06 16:12:30|23415.07|23415.07|23415|23415|23415.07|23415.07|23414.59|23414.59|0
1641485560000|2022-01-06 16:12:40|23414.96|23414.96|23415.14|23415.14|23415.41|23415.41|23414.84|23414.84|0
1641485570000|2022-01-06 16:12:50|23415.2|23415.2|23414.68|23414.68|23415.22|23415.22|23414.44|23414.44|0
1641485580000|2022-01-06 16:13:00|23414.8|23414.8|23415.34|23415.34|23415.4|23415.4|23414.77|23414.77|0
1641485590000|2022-01-06 16:13:10|23415.09|23415.09|23414.74|23414.74|23415.09|23415.09|23414.73|23414.73|0
1641485600000|2022-01-06 16:13:20|23414.81|23414.81|23414.49|23414.49|23414.81|23414.81|23414.21|23414.21|0
1641485610000|2022-01-06 16:13:30|23414.42|23414.42|23415.27|23415.27|23415.27|23415.27|23414.2|23414.2|0
1641485620000|2022-01-06 16:13:40|23415.37|23415.37|23415.91|23415.91|23416.07|23416.07|23415.26|23415.26|0
1641485630000|2022-01-06 16:13:50|23415.94|23415.94|23416.05|23416.05|23416.31|23416.31|23415.85|23415.85|0
1641485640000|2022-01-06 16:14:00|23415.89|23415.89|23415.99|23415.99|23416.27|23416.27|23415.89|23415.89|0
1641485650000|2022-01-06 16:14:10|23415.86|23415.86|23416|23416|23416|23416|23415.76|23415.76|0
1641485660000|2022-01-06 16:14:20|23416.12|23416.12|23416.32|23416.32|23416.33|23416.33|23415.82|23415.82|0
1641485670000|2022-01-06 16:14:30|23416.37|23416.37|23416.69|23416.69|23416.79|23416.79|23416.27|23416.27|0
1641485680000|2022-01-06 16:14:40|23416.74|23416.74|23416.44|23416.44|23416.85|23416.85|23416.15|23416.15|0
1641485690000|2022-01-06 16:14:50|23416.4|23416.4|23416.67|23416.67|23416.67|23416.67|23416.2|23416.2|0
1641485700000|2022-01-06 16:15:00|23416.65|23416.65|23419.06|23419.06|23419.06|23419.06|23416.65|23416.65|0
1641485710000|2022-01-06 16:15:10|23419.29|23419.29|23419.52|23419.52|23419.52|23419.52|23419.03|23419.03|0
1641485720000|2022-01-06 16:15:20|23419.6|23419.6|23419.09|23419.09|23419.6|23419.6|23418.9|23418.9|0
1641485730000|2022-01-06 16:15:30|23419.01|23419.01|23419.53|23419.53|23419.53|23419.53|23419.01|23419.01|0
1641485740000|2022-01-06 16:15:40|23419.57|23419.57|23419.46|23419.46|23419.95|23419.95|23419.41|23419.41|0
1641485750000|2022-01-06 16:15:50|23419.52|23419.52|23419.5|23419.5|23419.52|23419.52|23419.1|23419.1|0
1641485760000|2022-01-06 16:16:00|23419.43|23419.43|23420.2|23420.2|23420.29|23420.29|23419.43|23419.43|0
1641485770000|2022-01-06 16:16:10|23420.25|23420.25|23421.58|23421.58|23421.62|23421.62|23420|23420|0
1641485780000|2022-01-06 16:16:20|23421.5|23421.5|23420.97|23420.97|23421.6|23421.6|23420.97|23420.97|0
1641485790000|2022-01-06 16:16:30|23420.98|23420.98|23421.65|23421.65|23421.65|23421.65|23420.77|23420.77|0
1641485800000|2022-01-06 16:16:40|23421.86|23421.86|23422.19|23422.19|23422.22|23422.22|23421.86|23421.86|0
1641485810000|2022-01-06 16:16:50|23422.23|23422.23|23421.77|23421.77|23422.23|23422.23|23421.63|23421.63|0
1641485820000|2022-01-06 16:17:00|23421.79|23421.79|23422.73|23422.73|23422.79|23422.79|23421.79|23421.79|0
1641485830000|2022-01-06 16:17:10|23422.8|23422.8|23422.37|23422.37|23422.99|23422.99|23422.37|23422.37|0
1641485840000|2022-01-06 16:17:20|23422.57|23422.57|23422.65|23422.65|23422.67|23422.67|23422.41|23422.41|0
1641485850000|2022-01-06 16:17:30|23422.75|23422.75|23423.04|23423.04|23423.21|23423.21|23422.54|23422.54|0
1641485860000|2022-01-06 16:17:40|23422.97|23422.97|23422.83|23422.83|23423.02|23423.02|23422.59|23422.59|0
1641485870000|2022-01-06 16:17:50|23422.77|23422.77|23422.66|23422.66|23422.83|23422.83|23422.53|23422.53|0
1641485880000|2022-01-06 16:18:00|23422.41|23422.41|23422.06|23422.06|23422.41|23422.41|23421.99|23421.99|0
1641485890000|2022-01-06 16:18:10|23421.96|23421.96|23421.79|23421.79|23421.96|23421.96|23421.65|23421.65|0
1641485900000|2022-01-06 16:18:20|23421.67|23421.67|23421.51|23421.51|23421.67|23421.67|23421.31|23421.31|0
1641485910000|2022-01-06 16:18:30|23421.53|23421.53|23421.25|23421.25|23421.53|23421.53|23421.13|23421.13|0
1641485920000|2022-01-06 16:18:40|23421.38|23421.38|23421.05|23421.05|23421.39|23421.39|23420.88|23420.88|0
1641485930000|2022-01-06 16:18:50|23421|23421|23420.76|23420.76|23421|23421|23420.7|23420.7|0
1641485940000|2022-01-06 16:19:00|23420.7|23420.7|23420.92|23420.92|23420.92|23420.92|23420.43|23420.43|0
1641485950000|2022-01-06 16:19:10|23421.06|23421.06|23421.93|23421.93|23421.93|23421.93|23421.06|23421.06|0
1641485960000|2022-01-06 16:19:20|23421.87|23421.87|23421.89|23421.89|23421.96|23421.96|23421.73|23421.73|0
1641485970000|2022-01-06 16:19:30|23421.91|23421.91|23422.51|23422.51|23422.57|23422.57|23421.91|23421.91|0
1641485980000|2022-01-06 16:19:40|23422.4|23422.4|23422.49|23422.49|23422.72|23422.72|23422.25|23422.25|0
1641485990000|2022-01-06 16:19:50|23422.55|23422.55|23422.51|23422.51|23422.77|23422.77|23422.44|23422.44|0
1641486000000|2022-01-06 16:20:00|23422.43|23422.43|23421.13|23421.13|23422.43|23422.43|23420.99|23420.99|0
1641486010000|2022-01-06 16:20:10|23421.07|23421.07|23421.2|23421.2|23421.2|23421.2|23420.78|23420.78|0
1641486020000|2022-01-06 16:20:20|23421.28|23421.28|23421.3|23421.3|23421.55|23421.55|23421.17|23421.17|0
1641486030000|2022-01-06 16:20:30|23421.44|23421.44|23421.54|23421.54|23421.77|23421.77|23421.16|23421.16|0
1641486040000|2022-01-06 16:20:40|23421.43|23421.43|23421.68|23421.68|23421.68|23421.68|23421.23|23421.23|0
1641486050000|2022-01-06 16:20:50|23421.64|23421.64|23421.49|23421.49|23421.94|23421.94|23421.38|23421.38|0
1641486060000|2022-01-06 16:21:00|23421.46|23421.46|23422|23422|23422.05|23422.05|23421.46|23421.46|0
1641486070000|2022-01-06 16:21:10|23422.27|23422.27|23423.27|23423.27|23423.27|23423.27|23422.15|23422.15|0
1641486080000|2022-01-06 16:21:20|23423.31|23423.31|23424.82|23424.82|23424.82|23424.82|23423.31|23423.31|0
1641486090000|2022-01-06 16:21:30|23424.87|23424.87|23425.95|23425.95|23425.98|23425.98|23424.87|23424.87|0
1641486100000|2022-01-06 16:21:40|23426.01|23426.01|23426.14|23426.14|23426.21|23426.21|23425.99|23425.99|0
1641486110000|2022-01-06 16:21:50|23426.26|23426.26|23424.85|23424.85|23426.44|23426.44|23424.85|23424.85|0
1641486120000|2022-01-06 16:22:00|23424.99|23424.99|23425.14|23425.14|23425.14|23425.14|23424.68|23424.68|0
1641486130000|2022-01-06 16:22:10|23425.3|23425.3|23426.45|23426.45|23426.45|23426.45|23425.3|23425.3|0
1641486140000|2022-01-06 16:22:20|23426.49|23426.49|23427.01|23427.01|23427.01|23427.01|23426.43|23426.43|0
1641486150000|2022-01-06 16:22:30|23427.04|23427.04|23426.98|23426.98|23427.13|23427.13|23426.95|23426.95|0
1641486160000|2022-01-06 16:22:40|23426.92|23426.92|23426.88|23426.88|23426.94|23426.94|23426.75|23426.75|0
1641486170000|2022-01-06 16:22:50|23427.01|23427.01|23427.32|23427.32|23427.7|23427.7|23426.91|23426.91|0
1641486180000|2022-01-06 16:23:00|23427.34|23427.34|23427.21|23427.21|23427.55|23427.55|23427.21|23427.21|0
1641486190000|2022-01-06 16:23:10|23427.15|23427.15|23427.1|23427.1|23427.41|23427.41|23426.73|23426.73|0
1641486200000|2022-01-06 16:23:20|23427.03|23427.03|23427.62|23427.62|23427.83|23427.83|23426.63|23426.63|0
1641486210000|2022-01-06 16:23:30|23427.69|23427.69|23427.33|23427.33|23427.75|23427.75|23427.11|23427.11|0
1641486220000|2022-01-06 16:23:40|23427.26|23427.26|23426.89|23426.89|23427.45|23427.45|23426.89|23426.89|0
1641486230000|2022-01-06 16:23:50|23426.75|23426.75|23427.22|23427.22|23427.22|23427.22|23426.64|23426.64|0
1641486240000|2022-01-06 16:24:00|23427.31|23427.31|23427.49|23427.49|23427.66|23427.66|23427.24|23427.24|0
1641486250000|2022-01-06 16:24:10|23427.46|23427.46|23427.92|23427.92|23427.98|23427.98|23427.1|23427.1|0
1641486260000|2022-01-06 16:24:20|23427.91|23427.91|23428.06|23428.06|23428.06|23428.06|23427.58|23427.58|0
1641486270000|2022-01-06 16:24:30|23427.88|23427.88|23428.36|23428.36|23428.43|23428.43|23427.62|23427.62|0
1641486280000|2022-01-06 16:24:40|23428.3|23428.3|23428.35|23428.35|23428.76|23428.76|23428.03|23428.03|0
1641486290000|2022-01-06 16:24:50|23428.57|23428.57|23428.51|23428.51|23428.69|23428.69|23428.44|23428.44|0
1641486300000|2022-01-06 16:25:00|23428.75|23428.75|23428.5|23428.5|23428.82|23428.82|23428.26|23428.26|0
1641486310000|2022-01-06 16:25:10|23428.61|23428.61|23424.99|23424.99|23428.61|23428.61|23424.99|23424.99|0
1641486320000|2022-01-06 16:25:20|23425.04|23425.04|23423.19|23423.19|23425.07|23425.07|23422.96|23422.96|0
1641486330000|2022-01-06 16:25:30|23422.97|23422.97|23421.61|23421.61|23422.97|23422.97|23421.57|23421.57|0
1641486340000|2022-01-06 16:25:40|23421.57|23421.57|23421.44|23421.44|23421.75|23421.75|23421.37|23421.37|0
1641486350000|2022-01-06 16:25:50|23421.43|23421.43|23420.79|23420.79|23421.43|23421.43|23420.65|23420.65|0
1641486360000|2022-01-06 16:26:00|23420.73|23420.73|23419.74|23419.74|23420.73|23420.73|23419.74|23419.74|0
1641486370000|2022-01-06 16:26:10|23419.61|23419.61|23419.31|23419.31|23420.55|23420.55|23419.16|23419.16|0
1641486380000|2022-01-06 16:26:20|23419.22|23419.22|23419.06|23419.06|23419.25|23419.25|23419|23419|0
1641486390000|2022-01-06 16:26:30|23419.02|23419.02|23418.96|23418.96|23419.16|23419.16|23418.7|23418.7|0
1641486400000|2022-01-06 16:26:40|23418.85|23418.85|23417.2|23417.2|23418.85|23418.85|23417.2|23417.2|0
1641486410000|2022-01-06 16:26:50|23417.13|23417.13|23415.89|23415.89|23417.13|23417.13|23415.89|23415.89|0
1641486420000|2022-01-06 16:27:00|23415.84|23415.84|23415.7|23415.7|23416.42|23416.42|23415.54|23415.54|0
1641486430000|2022-01-06 16:27:10|23415.62|23415.62|23414.76|23414.76|23415.74|23415.74|23414.76|23414.76|0
1641486440000|2022-01-06 16:27:20|23414.74|23414.74|23414.03|23414.03|23414.74|23414.74|23414.03|23414.03|0
1641486450000|2022-01-06 16:27:30|23414.06|23414.06|23413.29|23413.29|23414.38|23414.38|23413.29|23413.29|0
1641486460000|2022-01-06 16:27:40|23413.24|23413.24|23413.71|23413.71|23413.71|23413.71|23412.91|23412.91|0
1641486470000|2022-01-06 16:27:50|23413.66|23413.66|23413.46|23413.46|23413.74|23413.74|23413.32|23413.32|0
1641486480000|2022-01-06 16:28:00|23413.51|23413.51|23413.11|23413.11|23413.64|23413.64|23413.06|23413.06|0
1641486490000|2022-01-06 16:28:10|23413.22|23413.22|23412.61|23412.61|23413.22|23413.22|23412.59|23412.59|0
1641486500000|2022-01-06 16:28:20|23412.68|23412.68|23413.5|23413.5|23413.5|23413.5|23412.68|23412.68|0
1641486510000|2022-01-06 16:28:30|23413.45|23413.45|23412.6|23412.6|23413.5|23413.5|23412.53|23412.53|0
1641486520000|2022-01-06 16:28:40|23412.4|23412.4|23413.58|23413.58|23413.58|23413.58|23412.4|23412.4|0
1641486530000|2022-01-06 16:28:50|23413.51|23413.51|23414.24|23414.24|23414.39|23414.39|23413.45|23413.45|0
1641486540000|2022-01-06 16:29:00|23413.84|23413.84|23414.56|23414.56|23414.66|23414.66|23413.58|23413.58|0
1641486550000|2022-01-06 16:29:10|23414.62|23414.62|23413.73|23413.73|23414.68|23414.68|23413.73|23413.73|0
1641486560000|2022-01-06 16:29:20|23413.62|23413.62|23413.26|23413.26|23413.73|23413.73|23413.08|23413.08|0
1641486570000|2022-01-06 16:29:30|23413.21|23413.21|23414.18|23414.18|23414.18|23414.18|23412.98|23412.98|0
1641486580000|2022-01-06 16:29:40|23414.26|23414.26|23414.61|23414.61|23414.61|23414.61|23414.02|23414.02|0
1641486590000|2022-01-06 16:29:50|23414.48|23414.48|23416.08|23416.08|23417.94|23417.94|23413.82|23413.82|0
1641543300000|2022-01-07 08:15:00|23388.97|23388.97|23389.26|23389.26|23389.59|23389.59|23388.69|23388.69|0
1641543310000|2022-01-07 08:15:10|23389.39|23389.39|23389.26|23389.26|23389.76|23389.76|23388.73|23388.73|0
1641543320000|2022-01-07 08:15:20|23389.62|23389.62|23387.24|23387.24|23389.62|23389.62|23387.24|23387.24|0
1641543330000|2022-01-07 08:15:30|23387.15|23387.15|23383.66|23383.66|23387.15|23387.15|23383.66|23383.66|0
1641543340000|2022-01-07 08:15:40|23384.24|23384.24|23383.18|23383.18|23384.24|23384.24|23383.16|23383.16|0
1641543350000|2022-01-07 08:15:50|23383.23|23383.23|23383.79|23383.79|23383.79|23383.79|23383.23|23383.23|0
1641543360000|2022-01-07 08:16:00|23383.67|23383.67|23382.61|23382.61|23383.8|23383.8|23382.51|23382.51|0
1641543370000|2022-01-07 08:16:10|23382.44|23382.44|23382.62|23382.62|23382.74|23382.74|23382.36|23382.36|0
1641543380000|2022-01-07 08:16:20|23382.37|23382.37|23382.29|23382.29|23382.58|23382.58|23382.24|23382.24|0
1641543390000|2022-01-07 08:16:30|23382.69|23382.69|23383.23|23383.23|23383.23|23383.23|23382.39|23382.39|0
1641543400000|2022-01-07 08:16:40|23383.41|23383.41|23383.55|23383.55|23383.55|23383.55|23383.21|23383.21|0
1641543410000|2022-01-07 08:16:50|23383.63|23383.63|23385.73|23385.73|23385.77|23385.77|23383.63|23383.63|0
1641543420000|2022-01-07 08:17:00|23385.86|23385.86|23385.96|23385.96|23386.18|23386.18|23385.2|23385.2|0
1641543430000|2022-01-07 08:17:10|23386.21|23386.21|23385.98|23385.98|23386.37|23386.37|23385.86|23385.86|0
1641543440000|2022-01-07 08:17:20|23386.07|23386.07|23384.84|23384.84|23386.07|23386.07|23384.82|23384.82|0
1641543450000|2022-01-07 08:17:30|23384.35|23384.35|23385.41|23385.41|23385.41|23385.41|23384.35|23384.35|0
1641543460000|2022-01-07 08:17:40|23385.46|23385.46|23386.06|23386.06|23386.29|23386.29|23385.46|23385.46|0
1641543470000|2022-01-07 08:17:50|23385.99|23385.99|23387.68|23387.68|23387.68|23387.68|23385.88|23385.88|0
1641543480000|2022-01-07 08:18:00|23387.7|23387.7|23387.15|23387.15|23387.7|23387.7|23387.07|23387.07|0
1641543490000|2022-01-07 08:18:10|23386.94|23386.94|23387.01|23387.01|23387.23|23387.23|23386.82|23386.82|0
1641543500000|2022-01-07 08:18:20|23386.62|23386.62|23384.66|23384.66|23386.68|23386.68|23384.66|23384.66|0
1641543510000|2022-01-07 08:18:30|23384.45|23384.45|23383.27|23383.27|23384.45|23384.45|23383.05|23383.05|0
1641543520000|2022-01-07 08:18:40|23383.13|23383.13|23383.22|23383.22|23383.38|23383.38|23382.63|23382.63|0
1641543530000|2022-01-07 08:18:50|23382.71|23382.71|23381.76|23381.76|23382.71|23382.71|23381.55|23381.55|0
1641543540000|2022-01-07 08:19:00|23381.79|23381.79|23379.83|23379.83|23381.96|23381.96|23379.83|23379.83|0
1641543550000|2022-01-07 08:19:10|23379.78|23379.78|23377.14|23377.14|23379.81|23379.81|23377.14|23377.14|0
1641543560000|2022-01-07 08:19:20|23377.08|23377.08|23374.44|23374.44|23377.08|23377.08|23374.44|23374.44|0
1641543570000|2022-01-07 08:19:30|23373.31|23373.31|23365.36|23365.36|23373.31|23373.31|23364.58|23364.58|0
1641543580000|2022-01-07 08:19:40|23365.26|23365.26|23365.21|23365.21|23365.53|23365.53|23364.64|23364.64|0
1641543590000|2022-01-07 08:19:50|23365.11|23365.11|23364.42|23364.42|23365.4|23365.4|23364.42|23364.42|0
1641543600000|2022-01-07 08:20:00|23364.24|23364.24|23363.13|23363.13|23364.24|23364.24|23362.92|23362.92|0
1641543610000|2022-01-07 08:20:10|23363.01|23363.01|23362.42|23362.42|23363.26|23363.26|23362.42|23362.42|0
1641543620000|2022-01-07 08:20:20|23362.37|23362.37|23364.45|23364.45|23364.45|23364.45|23362.37|23362.37|0
1641543630000|2022-01-07 08:20:30|23364.24|23364.24|23363.98|23363.98|23364.72|23364.72|23363.16|23363.16|0
1641543640000|2022-01-07 08:20:40|23364.05|23364.05|23363.97|23363.97|23364.42|23364.42|23363.97|23363.97|0
1641543650000|2022-01-07 08:20:50|23363.54|23363.54|23362.33|23362.33|23363.54|23363.54|23362.33|23362.33|0
1641543660000|2022-01-07 08:21:00|23362.69|23362.69|23361.33|23361.33|23362.69|23362.69|23361.17|23361.17|0
1641543670000|2022-01-07 08:21:10|23361.78|23361.78|23363.46|23363.46|23363.46|23363.46|23361.78|23361.78|0
1641543680000|2022-01-07 08:21:20|23363.05|23363.05|23363.81|23363.81|23363.81|23363.81|23362.91|23362.91|0
1641543690000|2022-01-07 08:21:30|23363.85|23363.85|23363.76|23363.76|23364.09|23364.09|23363.76|23363.76|0
1641543700000|2022-01-07 08:21:40|23363.83|23363.83|23363.32|23363.32|23363.83|23363.83|23363.19|23363.19|0
1641543710000|2022-01-07 08:21:50|23363.2|23363.2|23363.23|23363.23|23363.45|23363.45|23362.78|23362.78|0
1641543720000|2022-01-07 08:22:00|23363.15|23363.15|23363.44|23363.44|23363.44|23363.44|23363.08|23363.08|0
1641543730000|2022-01-07 08:22:10|23363.61|23363.61|23364.03|23364.03|23364.3|23364.3|23363.61|23363.61|0
1641543740000|2022-01-07 08:22:20|23364.11|23364.11|23363.73|23363.73|23364.11|23364.11|23363.73|23363.73|0
1641543750000|2022-01-07 08:22:30|23363.77|23363.77|23362.62|23362.62|23363.77|23363.77|23362.62|23362.62|0
1641543760000|2022-01-07 08:22:40|23362.9|23362.9|23361.72|23361.72|23362.97|23362.97|23361.72|23361.72|0
1641543770000|2022-01-07 08:22:50|23361.74|23361.74|23360.07|23360.07|23361.74|23361.74|23360.07|23360.07|0
1641543780000|2022-01-07 08:23:00|23360.2|23360.2|23361.19|23361.19|23361.66|23361.66|23360.13|23360.13|0
1641543790000|2022-01-07 08:23:10|23361.11|23361.11|23360.88|23360.88|23361.41|23361.41|23360.88|23360.88|0
1641543800000|2022-01-07 08:23:20|23360.67|23360.67|23355.6|23355.6|23360.67|23360.67|23355.6|23355.6|0
1641543810000|2022-01-07 08:23:30|23355.45|23355.45|23354.54|23354.54|23355.45|23355.45|23354.45|23354.45|0
1641543820000|2022-01-07 08:23:40|23354.32|23354.32|23353.66|23353.66|23354.32|23354.32|23353.66|23353.66|0
1641543830000|2022-01-07 08:23:50|23353.71|23353.71|23353.94|23353.94|23354.33|23354.33|23353.71|23353.71|0
1641543840000|2022-01-07 08:24:00|23353.86|23353.86|23353.85|23353.85|23353.88|23353.88|23352.89|23352.89|0
1641543850000|2022-01-07 08:24:10|23353.34|23353.34|23351.14|23351.14|23353.34|23353.34|23350.99|23350.99|0
1641543860000|2022-01-07 08:24:20|23351.03|23351.03|23351.16|23351.16|23351.16|23351.16|23350.95|23350.95|0
1641543870000|2022-01-07 08:24:30|23351.06|23351.06|23350.83|23350.83|23351.3|23351.3|23350.83|23350.83|0
1641543880000|2022-01-07 08:24:40|23350.69|23350.69|23350.39|23350.39|23350.77|23350.77|23350.39|23350.39|0
1641543890000|2022-01-07 08:24:50|23350.29|23350.29|23350.02|23350.02|23350.66|23350.66|23350.02|23350.02|0
1641543900000|2022-01-07 08:25:00|23350.06|23350.06|23349.83|23349.83|23350.06|23350.06|23349.55|23349.55|0
1641543910000|2022-01-07 08:25:10|23349.69|23349.69|23346.91|23346.91|23349.72|23349.72|23346.91|23346.91|0
1641543920000|2022-01-07 08:25:20|23346.8|23346.8|23344.63|23344.63|23346.87|23346.87|23344.63|23344.63|0
1641543930000|2022-01-07 08:25:30|23344.54|23344.54|23344.09|23344.09|23344.8|23344.8|23344.09|23344.09|0
1641543940000|2022-01-07 08:25:40|23344.32|23344.32|23344.12|23344.12|23344.36|23344.36|23343.93|23343.93|0
1641543950000|2022-01-07 08:25:50|23344.06|23344.06|23345.54|23345.54|23345.54|23345.54|23344.03|23344.03|0
1641543960000|2022-01-07 08:26:00|23345.52|23345.52|23345.26|23345.26|23345.7|23345.7|23344.84|23344.84|0
1641543970000|2022-01-07 08:26:10|23345.36|23345.36|23345.66|23345.66|23345.86|23345.86|23345.36|23345.36|0
1641543980000|2022-01-07 08:26:20|23345.88|23345.88|23345.73|23345.73|23345.88|23345.88|23345.6|23345.6|0
1641543990000|2022-01-07 08:26:30|23345.45|23345.45|23345.11|23345.11|23345.45|23345.45|23345.11|23345.11|0
1641544000000|2022-01-07 08:26:40|23345.05|23345.05|23344.79|23344.79|23345.34|23345.34|23344.79|23344.79|0
1641544010000|2022-01-07 08:26:50|23344.94|23344.94|23344.73|23344.73|23344.94|23344.94|23344.31|23344.31|0
1641544020000|2022-01-07 08:27:00|23344.43|23344.43|23343.76|23343.76|23344.45|23344.45|23343.01|23343.01|0
1641544030000|2022-01-07 08:27:10|23343.51|23343.51|23343.91|23343.91|23344.01|23344.01|23343.51|23343.51|0
1641544040000|2022-01-07 08:27:20|23344.01|23344.01|23343.19|23343.19|23344.01|23344.01|23343.13|23343.13|0
1641544050000|2022-01-07 08:27:30|23343.12|23343.12|23342.09|23342.09|23343.12|23343.12|23342.09|23342.09|0
1641544060000|2022-01-07 08:27:40|23342.12|23342.12|23342.04|23342.04|23342.2|23342.2|23342.01|23342.01|0
1641544070000|2022-01-07 08:27:50|23341.93|23341.93|23340.81|23340.81|23341.93|23341.93|23340.81|23340.81|0
1641544080000|2022-01-07 08:28:00|23341.02|23341.02|23340.56|23340.56|23341.02|23341.02|23340.56|23340.56|0
1641544090000|2022-01-07 08:28:10|23340.94|23340.94|23341.4|23341.4|23341.61|23341.61|23340.9|23340.9|0
1641544100000|2022-01-07 08:28:20|23341.06|23341.06|23341.18|23341.18|23341.6|23341.6|23340.74|23340.74|0
1641544110000|2022-01-07 08:28:30|23341.15|23341.15|23341.12|23341.12|23341.15|23341.15|23340.87|23340.87|0
1641544120000|2022-01-07 08:28:40|23340.58|23340.58|23339.43|23339.43|23340.71|23340.71|23339.43|23339.43|0
1641544130000|2022-01-07 08:28:50|23339.36|23339.36|23338.47|23338.47|23339.66|23339.66|23338.47|23338.47|0
1641544140000|2022-01-07 08:29:00|23338.23|23338.23|23334.33|23334.33|23338.33|23338.33|23334.33|23334.33|0
1641544150000|2022-01-07 08:29:10|23334.21|23334.21|23333.95|23333.95|23334.38|23334.38|23333.95|23333.95|0
1641544160000|2022-01-07 08:29:20|23334.08|23334.08|23333.47|23333.47|23334.11|23334.11|23333.31|23333.31|0
1641544170000|2022-01-07 08:29:30|23333.41|23333.41|23334.51|23334.51|23334.51|23334.51|23333.41|23333.41|0
1641544180000|2022-01-07 08:29:40|23334.58|23334.58|23335.34|23335.34|23335.43|23335.43|23334.58|23334.58|0
1641544190000|2022-01-07 08:29:50|23335.24|23335.24|23336.13|23336.13|23336.78|23336.78|23335.15|23335.15|0
1641544200000|2022-01-07 08:30:00|23336.35|23336.35|23333.86|23333.86|23336.36|23336.36|23333.86|23333.86|0
1641544210000|2022-01-07 08:30:10|23333.66|23333.66|23332.37|23332.37|23333.74|23333.74|23332.09|23332.09|0
1641544220000|2022-01-07 08:30:20|23332.42|23332.42|23331.51|23331.51|23332.42|23332.42|23331.3|23331.3|0
1641544230000|2022-01-07 08:30:30|23331.45|23331.45|23331.03|23331.03|23331.56|23331.56|23331.03|23331.03|0
1641544240000|2022-01-07 08:30:40|23330.96|23330.96|23330.26|23330.26|23330.96|23330.96|23330.26|23330.26|0
1641544250000|2022-01-07 08:30:50|23330.23|23330.23|23329|23329|23330.35|23330.35|23329|23329|0
1641544260000|2022-01-07 08:31:00|23328.86|23328.86|23328.74|23328.74|23329.03|23329.03|23328.31|23328.31|0
1641544270000|2022-01-07 08:31:10|23328.79|23328.79|23327.67|23327.67|23328.84|23328.84|23327.67|23327.67|0
1641544280000|2022-01-07 08:31:20|23327.7|23327.7|23325.63|23325.63|23327.7|23327.7|23325.61|23325.61|0
1641544290000|2022-01-07 08:31:30|23325.49|23325.49|23324.74|23324.74|23325.49|23325.49|23324.63|23324.63|0
1641544300000|2022-01-07 08:31:40|23324.6|23324.6|23322.99|23322.99|23324.6|23324.6|23322.15|23322.15|0
1641544310000|2022-01-07 08:31:50|23323.08|23323.08|23322.45|23322.45|23323.08|23323.08|23322.44|23322.44|0
1641544320000|2022-01-07 08:32:00|23322.41|23322.41|23321.33|23321.33|23322.41|23322.41|23321.33|23321.33|0
1641544330000|2022-01-07 08:32:10|23320.71|23320.71|23319.43|23319.43|23320.71|23320.71|23319.43|23319.43|0
1641544340000|2022-01-07 08:32:20|23319.18|23319.18|23314.23|23314.23|23319.18|23319.18|23314.23|23314.23|0
1641544350000|2022-01-07 08:32:30|23313.79|23313.79|23312.15|23312.15|23313.79|23313.79|23312.15|23312.15|0
1641544360000|2022-01-07 08:32:40|23312.08|23312.08|23309.38|23309.38|23312.08|23312.08|23309.38|23309.38|0
1641544370000|2022-01-07 08:32:50|23309.19|23309.19|23306.79|23306.79|23309.19|23309.19|23306.79|23306.79|0
1641544380000|2022-01-07 08:33:00|23306.35|23306.35|23303.27|23303.27|23306.35|23306.35|23303.17|23303.17|0
1641544390000|2022-01-07 08:33:10|23303.09|23303.09|23301.75|23301.75|23303.09|23303.09|23301.75|23301.75|0
1641544400000|2022-01-07 08:33:20|23301.32|23301.32|23297.48|23297.48|23301.32|23301.32|23297.48|23297.48|0
1641544410000|2022-01-07 08:33:30|23297.16|23297.16|23296.68|23296.68|23297.16|23297.16|23296.44|23296.44|0
1641544420000|2022-01-07 08:33:40|23296.53|23296.53|23294.18|23294.18|23296.53|23296.53|23294.18|23294.18|0
1641544430000|2022-01-07 08:33:50|23294.07|23294.07|23294.52|23294.52|23294.52|23294.52|23293.85|23293.85|0
1641544440000|2022-01-07 08:34:00|23294.09|23294.09|23292.19|23292.19|23294.09|23294.09|23292.19|23292.19|0
1641544450000|2022-01-07 08:34:10|23290.89|23290.89|23289.02|23289.02|23290.89|23290.89|23288.94|23288.94|0
1641544460000|2022-01-07 08:34:20|23289.19|23289.19|23288.88|23288.88|23289.62|23289.62|23288.52|23288.52|0
1641544470000|2022-01-07 08:34:30|23288.75|23288.75|23288.13|23288.13|23288.76|23288.76|23287.92|23287.92|0
1641544480000|2022-01-07 08:34:40|23288.06|23288.06|23286.78|23286.78|23288.06|23288.06|23286.78|23286.78|0
1641544490000|2022-01-07 08:34:50|23286.71|23286.71|23285.98|23285.98|23287.12|23287.12|23285.83|23285.83|0
1641544500000|2022-01-07 08:35:00|23286.2|23286.2|23283.35|23283.35|23286.2|23286.2|23283.35|23283.35|0
1641544510000|2022-01-07 08:35:10|23283.28|23283.28|23282.03|23282.03|23283.36|23283.36|23282.03|23282.03|0
1641544520000|2022-01-07 08:35:20|23281.16|23281.16|23280.56|23280.56|23281.21|23281.21|23280|23280|0
1641544530000|2022-01-07 08:35:30|23280.64|23280.64|23280.52|23280.52|23280.72|23280.72|23280.51|23280.51|0
1641544540000|2022-01-07 08:35:40|23280.43|23280.43|23279.96|23279.96|23280.43|23280.43|23279.96|23279.96|0
1641544550000|2022-01-07 08:35:50|23279.91|23279.91|23278.98|23278.98|23279.91|23279.91|23278.76|23278.76|0
1641544560000|2022-01-07 08:36:00|23278.65|23278.65|23272.59|23272.59|23278.94|23278.94|23272.59|23272.59|0
1641544570000|2022-01-07 08:36:10|23271.98|23271.98|23271.62|23271.62|23271.98|23271.98|23271.62|23271.62|0
1641544580000|2022-01-07 08:36:20|23271.64|23271.64|23270.26|23270.26|23271.72|23271.72|23270.26|23270.26|0
1641544590000|2022-01-07 08:36:30|23270.33|23270.33|23270.35|23270.35|23270.58|23270.58|23270.33|23270.33|0
1641544600000|2022-01-07 08:36:40|23270.2|23270.2|23270.24|23270.24|23270.31|23270.31|23269.95|23269.95|0
1641544610000|2022-01-07 08:36:50|23270.46|23270.46|23271.2|23271.2|23271.2|23271.2|23270.46|23270.46|0
1641544620000|2022-01-07 08:37:00|23270.89|23270.89|23270.24|23270.24|23270.89|23270.89|23270.24|23270.24|0
1641544630000|2022-01-07 08:37:10|23270.17|23270.17|23269.87|23269.87|23270.23|23270.23|23269.72|23269.72|0
1641544640000|2022-01-07 08:37:20|23269.62|23269.62|23269.33|23269.33|23269.81|23269.81|23269.33|23269.33|0
1641544650000|2022-01-07 08:37:30|23269.24|23269.24|23269.04|23269.04|23269.3|23269.3|23268.91|23268.91|0
1641544660000|2022-01-07 08:37:40|23268.82|23268.82|23268.27|23268.27|23268.95|23268.95|23268.21|23268.21|0
1641544670000|2022-01-07 08:37:50|23268.39|23268.39|23268.03|23268.03|23268.39|23268.39|23268.03|23268.03|0
1641544680000|2022-01-07 08:38:00|23267.96|23267.96|23267.19|23267.19|23267.96|23267.96|23267.19|23267.19|0
1641544690000|2022-01-07 08:38:10|23267.34|23267.34|23268.08|23268.08|23268.08|23268.08|23267.21|23267.21|0
1641544700000|2022-01-07 08:38:20|23268.15|23268.15|23269.34|23269.34|23269.5|23269.5|23268.15|23268.15|0
1641544710000|2022-01-07 08:38:30|23269.28|23269.28|23268.79|23268.79|23269.28|23269.28|23268.72|23268.72|0
1641544720000|2022-01-07 08:38:40|23268.91|23268.91|23269.19|23269.19|23269.36|23269.36|23268.63|23268.63|0
1641544730000|2022-01-07 08:38:50|23268.75|23268.75|23268.3|23268.3|23269.02|23269.02|23268.08|23268.08|0
1641544740000|2022-01-07 08:39:00|23267.63|23267.63|23267.86|23267.86|23268.08|23268.08|23267.48|23267.48|0
1641544750000|2022-01-07 08:39:10|23267.67|23267.67|23267.32|23267.32|23267.67|23267.67|23267.18|23267.18|0
1641544760000|2022-01-07 08:39:20|23267.04|23267.04|23266.57|23266.57|23267.09|23267.09|23266.57|23266.57|0
1641544770000|2022-01-07 08:39:30|23266.45|23266.45|23266.16|23266.16|23266.45|23266.45|23265.93|23265.93|0
1641544780000|2022-01-07 08:39:40|23266.3|23266.3|23266.66|23266.66|23267.1|23267.1|23266.23|23266.23|0
1641544790000|2022-01-07 08:39:50|23266.59|23266.59|23267.23|23267.23|23267.23|23267.23|23266.59|23266.59|0
1641544800000|2022-01-07 08:40:00|23267.27|23267.27|23268.6|23268.6|23269|23269|23267.27|23267.27|0
1641544810000|2022-01-07 08:40:10|23268.66|23268.66|23268.46|23268.46|23268.82|23268.82|23268.46|23268.46|0
1641544820000|2022-01-07 08:40:20|23268.23|23268.23|23267.75|23267.75|23268.34|23268.34|23267.75|23267.75|0
1641544830000|2022-01-07 08:40:30|23267.51|23267.51|23267.03|23267.03|23267.51|23267.51|23266.91|23266.91|0
1641544840000|2022-01-07 08:40:40|23266.94|23266.94|23266.57|23266.57|23267.37|23267.37|23266.57|23266.57|0
1641544850000|2022-01-07 08:40:50|23266.4|23266.4|23266.45|23266.45|23266.77|23266.77|23266.24|23266.24|0
1641544860000|2022-01-07 08:41:00|23266.54|23266.54|23266.38|23266.38|23266.56|23266.56|23266.3|23266.3|0
1641544870000|2022-01-07 08:41:10|23266.32|23266.32|23266.24|23266.24|23266.32|23266.32|23266.18|23266.18|0
1641544880000|2022-01-07 08:41:20|23266.38|23266.38|23266.26|23266.26|23266.55|23266.55|23266.26|23266.26|0
1641544890000|2022-01-07 08:41:30|23265.95|23265.95|23265.26|23265.26|23265.95|23265.95|23265.26|23265.26|0
1641544900000|2022-01-07 08:41:40|23265.31|23265.31|23265.85|23265.85|23265.98|23265.98|23265.31|23265.31|0
1641544910000|2022-01-07 08:41:50|23265.92|23265.92|23265.92|23265.92|23266.16|23266.16|23265.82|23265.82|0
1641544920000|2022-01-07 08:42:00|23265.67|23265.67|23264.81|23264.81|23265.67|23265.67|23264.81|23264.81|0
1641544930000|2022-01-07 08:42:10|23264.88|23264.88|23264.61|23264.61|23264.94|23264.94|23264.39|23264.39|0
1641544940000|2022-01-07 08:42:20|23264.49|23264.49|23263.37|23263.37|23264.49|23264.49|23263.16|23263.16|0
1641544950000|2022-01-07 08:42:30|23263.25|23263.25|23263.81|23263.81|23263.96|23263.96|23263.25|23263.25|0
1641544960000|2022-01-07 08:42:40|23263.75|23263.75|23263.38|23263.38|23263.75|23263.75|23263.32|23263.32|0
1641544970000|2022-01-07 08:42:50|23263.45|23263.45|23264.09|23264.09|23264.15|23264.15|23263.3|23263.3|0
1641544980000|2022-01-07 08:43:00|23264.02|23264.02|23263.2|23263.2|23264.02|23264.02|23263.2|23263.2|0
1641544990000|2022-01-07 08:43:10|23263.1|23263.1|23263.08|23263.08|23263.45|23263.45|23263.01|23263.01|0
1641545000000|2022-01-07 08:43:20|23263.14|23263.14|23261.68|23261.68|23263.14|23263.14|23261.68|23261.68|0
1641545010000|2022-01-07 08:43:30|23261.35|23261.35|23260.61|23260.61|23261.35|23261.35|23260.61|23260.61|0
1641545020000|2022-01-07 08:43:40|23260.43|23260.43|23259.41|23259.41|23260.43|23260.43|23259.36|23259.36|0
1641545030000|2022-01-07 08:43:50|23259.32|23259.32|23258.36|23258.36|23259.42|23259.42|23258.36|23258.36|0
1641545040000|2022-01-07 08:44:00|23258.31|23258.31|23254.38|23254.38|23258.31|23258.31|23254.32|23254.32|0
1641545050000|2022-01-07 08:44:10|23254.29|23254.29|23253.93|23253.93|23254.29|23254.29|23253.74|23253.74|0
1641545060000|2022-01-07 08:44:20|23253.96|23253.96|23254.65|23254.65|23254.73|23254.73|23253.96|23253.96|0
1641545070000|2022-01-07 08:44:30|23254.72|23254.72|23253.57|23253.57|23255.09|23255.09|23253.57|23253.57|0
1641545080000|2022-01-07 08:44:40|23253.66|23253.66|23252.88|23252.88|23253.66|23253.66|23252.88|23252.88|0
1641545090000|2022-01-07 08:44:50|23252.87|23252.87|23251.83|23251.83|23252.87|23252.87|23251.72|23251.72|0
1641545100000|2022-01-07 08:45:00|23251.82|23251.82|23252.17|23252.17|23252.74|23252.74|23251.82|23251.82|0
1641545110000|2022-01-07 08:45:10|23252.44|23252.44|23253.79|23253.79|23254.13|23254.13|23252.44|23252.44|0
1641545120000|2022-01-07 08:45:20|23253.17|23253.17|23252.2|23252.2|23253.17|23253.17|23252.01|23252.01|0
1641545130000|2022-01-07 08:45:30|23252.16|23252.16|23252.55|23252.55|23252.55|23252.55|23251.98|23251.98|0
1641545140000|2022-01-07 08:45:40|23252.77|23252.77|23252.95|23252.95|23253.71|23253.71|23252.77|23252.77|0
1641545150000|2022-01-07 08:45:50|23253.02|23253.02|23252.44|23252.44|23253.02|23253.02|23252.44|23252.44|0
1641545160000|2022-01-07 08:46:00|23252.59|23252.59|23253.03|23253.03|23253.03|23253.03|23252.59|23252.59|0
1641545170000|2022-01-07 08:46:10|23252.95|23252.95|23253.18|23253.18|23253.18|23253.18|23252.81|23252.81|0
1641545180000|2022-01-07 08:46:20|23252.93|23252.93|23252.35|23252.35|23252.93|23252.93|23252.35|23252.35|0
1641545190000|2022-01-07 08:46:30|23252.28|23252.28|23252.58|23252.58|23252.58|23252.58|23252.09|23252.09|0
1641545200000|2022-01-07 08:46:40|23252.49|23252.49|23253.1|23253.1|23253.1|23253.1|23252.45|23252.45|0
1641545210000|2022-01-07 08:46:50|23252.64|23252.64|23251.83|23251.83|23252.64|23252.64|23251.83|23251.83|0
1641545220000|2022-01-07 08:47:00|23251.95|23251.95|23251.9|23251.9|23252.42|23252.42|23251.83|23251.83|0
1641545230000|2022-01-07 08:47:10|23251.65|23251.65|23251.87|23251.87|23252.11|23252.11|23251.6|23251.6|0
1641545240000|2022-01-07 08:47:20|23251.8|23251.8|23250.89|23250.89|23251.8|23251.8|23250.89|23250.89|0
1641545250000|2022-01-07 08:47:30|23250.84|23250.84|23247.34|23247.34|23250.84|23250.84|23247.34|23247.34|0
1641545260000|2022-01-07 08:47:40|23247.41|23247.41|23246.09|23246.09|23247.49|23247.49|23246.09|23246.09|0
1641545270000|2022-01-07 08:47:50|23245.57|23245.57|23244.9|23244.9|23245.57|23245.57|23244.52|23244.52|0
1641545280000|2022-01-07 08:48:00|23245.02|23245.02|23246.4|23246.4|23246.4|23246.4|23244.81|23244.81|0
1641545290000|2022-01-07 08:48:10|23246.54|23246.54|23248.04|23248.04|23248.04|23248.04|23246.54|23246.54|0
1641545300000|2022-01-07 08:48:20|23247.98|23247.98|23248.18|23248.18|23248.18|23248.18|23247.75|23247.75|0
1641545310000|2022-01-07 08:48:30|23248.33|23248.33|23248.86|23248.86|23248.86|23248.86|23247.63|23247.63|0
1641545320000|2022-01-07 08:48:40|23248.98|23248.98|23250.14|23250.14|23250.14|23250.14|23248.98|23248.98|0
1641545330000|2022-01-07 08:48:50|23250.13|23250.13|23250.66|23250.66|23250.8|23250.8|23250.01|23250.01|0
1641545340000|2022-01-07 08:49:00|23250.61|23250.61|23250.02|23250.02|23250.66|23250.66|23249.81|23249.81|0
1641545350000|2022-01-07 08:49:10|23249.96|23249.96|23248.46|23248.46|23249.96|23249.96|23248.46|23248.46|0
1641545360000|2022-01-07 08:49:20|23248.51|23248.51|23248.49|23248.49|23248.51|23248.51|23248.37|23248.37|0
1641545370000|2022-01-07 08:49:30|23248.33|23248.33|23247.86|23247.86|23248.46|23248.46|23247.86|23247.86|0
1641545380000|2022-01-07 08:49:40|23247.75|23247.75|23248.46|23248.46|23248.46|23248.46|23247.5|23247.5|0
1641545390000|2022-01-07 08:49:50|23248.38|23248.38|23247.71|23247.71|23248.57|23248.57|23247.71|23247.71|0
1641545400000|2022-01-07 08:50:00|23247.61|23247.61|23248.48|23248.48|23248.48|23248.48|23247.58|23247.58|0
1641545410000|2022-01-07 08:50:10|23248.63|23248.63|23250.26|23250.26|23250.26|23250.26|23248.13|23248.13|0
1641545420000|2022-01-07 08:50:20|23250.38|23250.38|23250.61|23250.61|23250.61|23250.61|23250.25|23250.25|0
1641545430000|2022-01-07 08:50:30|23250.75|23250.75|23251.99|23251.99|23252.1|23252.1|23250.75|23250.75|0
1641545440000|2022-01-07 08:50:40|23252.06|23252.06|23251.08|23251.08|23252.06|23252.06|23250.91|23250.91|0
1641545450000|2022-01-07 08:50:50|23251.2|23251.2|23252.99|23252.99|23252.99|23252.99|23251.2|23251.2|0
1641545460000|2022-01-07 08:51:00|23253.16|23253.16|23254.45|23254.45|23254.93|23254.93|23252.76|23252.76|0
1641545470000|2022-01-07 08:51:10|23254.4|23254.4|23255.69|23255.69|23255.81|23255.81|23254.4|23254.4|0
1641545480000|2022-01-07 08:51:20|23255.84|23255.84|23256.7|23256.7|23256.95|23256.95|23255.84|23255.84|0
1641545490000|2022-01-07 08:51:30|23256.76|23256.76|23256.53|23256.53|23257.14|23257.14|23256.23|23256.23|0
1641545500000|2022-01-07 08:51:40|23256.51|23256.51|23256.72|23256.72|23256.94|23256.94|23255.95|23255.95|0
1641545510000|2022-01-07 08:51:50|23256.64|23256.64|23256.61|23256.61|23256.69|23256.69|23256.4|23256.4|0
1641545520000|2022-01-07 08:52:00|23256.51|23256.51|23256.27|23256.27|23256.65|23256.65|23256.27|23256.27|0
1641545530000|2022-01-07 08:52:10|23256.35|23256.35|23256.55|23256.55|23256.55|23256.55|23256.1|23256.1|0
1641545540000|2022-01-07 08:52:20|23256.62|23256.62|23257.24|23257.24|23257.48|23257.48|23256.58|23256.58|0
1641545550000|2022-01-07 08:52:30|23257.38|23257.38|23258.17|23258.17|23258.39|23258.39|23257.1|23257.1|0
1641545560000|2022-01-07 08:52:40|23257.88|23257.88|23257.7|23257.7|23258.26|23258.26|23257.69|23257.69|0
1641545570000|2022-01-07 08:52:50|23257.79|23257.79|23257.42|23257.42|23257.79|23257.79|23257.42|23257.42|0
1641545580000|2022-01-07 08:53:00|23257.35|23257.35|23259.09|23259.09|23259.09|23259.09|23257.21|23257.21|0
1641545590000|2022-01-07 08:53:10|23259.37|23259.37|23258.78|23258.78|23259.37|23259.37|23258.41|23258.41|0
1641545600000|2022-01-07 08:53:20|23258.92|23258.92|23257.84|23257.84|23258.92|23258.92|23257.84|23257.84|0
1641545610000|2022-01-07 08:53:30|23257.74|23257.74|23257.64|23257.64|23257.74|23257.74|23257.31|23257.31|0
1641545620000|2022-01-07 08:53:40|23257.72|23257.72|23257.38|23257.38|23258.02|23258.02|23257.28|23257.28|0
1641545630000|2022-01-07 08:53:50|23257.02|23257.02|23257.23|23257.23|23257.23|23257.23|23257.02|23257.02|0
1641545640000|2022-01-07 08:54:00|23257.16|23257.16|23257.05|23257.05|23257.6|23257.6|23257.03|23257.03|0
1641545650000|2022-01-07 08:54:10|23257.12|23257.12|23257.3|23257.3|23257.3|23257.3|23257.09|23257.09|0
1641545660000|2022-01-07 08:54:20|23257.12|23257.12|23257.34|23257.34|23257.54|23257.54|23257.05|23257.05|0
1641545670000|2022-01-07 08:54:30|23257.46|23257.46|23256.84|23256.84|23257.48|23257.48|23256.75|23256.75|0
1641545680000|2022-01-07 08:54:40|23256.99|23256.99|23257.24|23257.24|23257.24|23257.24|23256.85|23256.85|0
1641545690000|2022-01-07 08:54:50|23257.17|23257.17|23257.83|23257.83|23257.95|23257.95|23257.03|23257.03|0
1641545700000|2022-01-07 08:55:00|23257.69|23257.69|23257.98|23257.98|23258.25|23258.25|23257.3|23257.3|0
1641545710000|2022-01-07 08:55:10|23258.1|23258.1|23257.89|23257.89|23258.32|23258.32|23257.88|23257.88|0
1641545720000|2022-01-07 08:55:20|23258.09|23258.09|23258.99|23258.99|23259.07|23259.07|23258.02|23258.02|0
1641545730000|2022-01-07 08:55:30|23259.06|23259.06|23259.07|23259.07|23259.46|23259.46|23259.03|23259.03|0
1641545740000|2022-01-07 08:55:40|23259.18|23259.18|23259.08|23259.08|23259.63|23259.63|23259.07|23259.07|0
1641545750000|2022-01-07 08:55:50|23259.19|23259.19|23259.17|23259.17|23259.62|23259.62|23259.14|23259.14|0
1641545760000|2022-01-07 08:56:00|23259.21|23259.21|23258.63|23258.63|23259.21|23259.21|23258.63|23258.63|0
1641545770000|2022-01-07 08:56:10|23258.6|23258.6|23258.04|23258.04|23258.6|23258.6|23257.88|23257.88|0
1641545780000|2022-01-07 08:56:20|23257.83|23257.83|23256.76|23256.76|23257.83|23257.83|23256.76|23256.76|0
1641545790000|2022-01-07 08:56:30|23256.87|23256.87|23255.84|23255.84|23257.09|23257.09|23255.84|23255.84|0
1641545800000|2022-01-07 08:56:40|23255.74|23255.74|23256.34|23256.34|23256.54|23256.54|23255.74|23255.74|0
1641545810000|2022-01-07 08:56:50|23256.52|23256.52|23257.19|23257.19|23257.3|23257.3|23256.44|23256.44|0
1641545820000|2022-01-07 08:57:00|23257.29|23257.29|23258.22|23258.22|23258.22|23258.22|23257.29|23257.29|0
1641545830000|2022-01-07 08:57:10|23258.41|23258.41|23259.61|23259.61|23259.61|23259.61|23258.41|23258.41|0
1641545840000|2022-01-07 08:57:20|23259.51|23259.51|23262.07|23262.07|23262.07|23262.07|23259.51|23259.51|0
1641545850000|2022-01-07 08:57:30|23261.88|23261.88|23261.64|23261.64|23261.96|23261.96|23261.64|23261.64|0
1641545860000|2022-01-07 08:57:40|23261.5|23261.5|23262.13|23262.13|23262.58|23262.58|23261.5|23261.5|0
1641545870000|2022-01-07 08:57:50|23262.28|23262.28|23262.33|23262.33|23262.33|23262.33|23262.15|23262.15|0
1641545880000|2022-01-07 08:58:00|23262.26|23262.26|23262.36|23262.36|23262.36|23262.36|23261.95|23261.95|0
1641545890000|2022-01-07 08:58:10|23262.43|23262.43|23262.09|23262.09|23262.43|23262.43|23261.98|23261.98|0
1641545900000|2022-01-07 08:58:20|23262.14|23262.14|23262.35|23262.35|23262.79|23262.79|23261.75|23261.75|0
1641545910000|2022-01-07 08:58:30|23262.63|23262.63|23262.83|23262.83|23262.83|23262.83|23262.59|23262.59|0
1641545920000|2022-01-07 08:58:40|23262.69|23262.69|23262.24|23262.24|23263.02|23263.02|23262.24|23262.24|0
1641545930000|2022-01-07 08:58:50|23261.96|23261.96|23260.99|23260.99|23261.99|23261.99|23260.73|23260.73|0
1641545940000|2022-01-07 08:59:00|23261.06|23261.06|23260.83|23260.83|23261.37|23261.37|23260.57|23260.57|0
1641545950000|2022-01-07 08:59:10|23260.79|23260.79|23261.22|23261.22|23261.4|23261.4|23260.79|23260.79|0
1641545960000|2022-01-07 08:59:20|23260.93|23260.93|23260.29|23260.29|23261.05|23261.05|23260.29|23260.29|0
1641545970000|2022-01-07 08:59:30|23260.02|23260.02|23259.26|23259.26|23260.02|23260.02|23259.26|23259.26|0
1641545980000|2022-01-07 08:59:40|23259.13|23259.13|23259.3|23259.3|23259.45|23259.45|23258.67|23258.67|0
1641545990000|2022-01-07 08:59:50|23259.11|23259.11|23258.57|23258.57|23259.29|23259.29|23258.57|23258.57|0
1641546000000|2022-01-07 09:00:00|23258.54|23258.54|23259.54|23259.54|23259.54|23259.54|23258.35|23258.35|0
1641546010000|2022-01-07 09:00:10|23259.33|23259.33|23258.66|23258.66|23259.52|23259.52|23258.66|23258.66|0
1641546020000|2022-01-07 09:00:20|23258.81|23258.81|23258.87|23258.87|23259.01|23259.01|23258.73|23258.73|0
1641546030000|2022-01-07 09:00:30|23258.93|23258.93|23257.62|23257.62|23259.02|23259.02|23257.49|23257.49|0
1641546040000|2022-01-07 09:00:40|23257.56|23257.56|23257|23257|23257.56|23257.56|23256.8|23256.8|0
1641546050000|2022-01-07 09:00:50|23256.89|23256.89|23256.04|23256.04|23257.23|23257.23|23256.04|23256.04|0
1641546060000|2022-01-07 09:01:00|23256.09|23256.09|23256.37|23256.37|23256.37|23256.37|23255.68|23255.68|0
1641546070000|2022-01-07 09:01:10|23256.12|23256.12|23256.04|23256.04|23256.18|23256.18|23255.84|23255.84|0
1641546080000|2022-01-07 09:01:20|23255.9|23255.9|23256.31|23256.31|23256.37|23256.37|23255.9|23255.9|0
1641546090000|2022-01-07 09:01:30|23256.32|23256.32|23256.49|23256.49|23256.56|23256.56|23256.2|23256.2|0
1641546100000|2022-01-07 09:01:40|23256.44|23256.44|23256.66|23256.66|23256.98|23256.98|23256.44|23256.44|0
1641546110000|2022-01-07 09:01:50|23256.71|23256.71|23256.71|23256.71|23257.03|23257.03|23256.28|23256.28|0
1641546120000|2022-01-07 09:02:00|23256.85|23256.85|23255.88|23255.88|23256.94|23256.94|23255.82|23255.82|0
1641546130000|2022-01-07 09:02:10|23255.99|23255.99|23254.38|23254.38|23255.99|23255.99|23254.24|23254.24|0
1641546140000|2022-01-07 09:02:20|23254.18|23254.18|23253.87|23253.87|23254.24|23254.24|23253.73|23253.73|0
1641546150000|2022-01-07 09:02:30|23254.16|23254.16|23254.65|23254.65|23254.81|23254.81|23254.16|23254.16|0
1641546160000|2022-01-07 09:02:40|23254.91|23254.91|23254.95|23254.95|23254.96|23254.96|23254.88|23254.88|0
1641546170000|2022-01-07 09:02:50|23254.97|23254.97|23255.57|23255.57|23255.57|23255.57|23254.95|23254.95|0
1641546180000|2022-01-07 09:03:00|23255.66|23255.66|23256.74|23256.74|23256.74|23256.74|23255.37|23255.37|0
1641546190000|2022-01-07 09:03:10|23256.82|23256.82|23259.4|23259.4|23259.4|23259.4|23256.82|23256.82|0
1641546200000|2022-01-07 09:03:20|23259.63|23259.63|23261.58|23261.58|23261.58|23261.58|23259.63|23259.63|0
1641546210000|2022-01-07 09:03:30|23261.44|23261.44|23261.73|23261.73|23262.09|23262.09|23261.44|23261.44|0
1641546220000|2022-01-07 09:03:40|23261.68|23261.68|23262|23262|23262|23262|23261.57|23261.57|0
1641546230000|2022-01-07 09:03:50|23262.23|23262.23|23263.11|23263.11|23263.39|23263.39|23262.23|23262.23|0
1641546240000|2022-01-07 09:04:00|23263.3|23263.3|23264.04|23264.04|23264.04|23264.04|23263.3|23263.3|0
1641546250000|2022-01-07 09:04:10|23263.9|23263.9|23264.51|23264.51|23264.51|23264.51|23263.9|23263.9|0
1641546260000|2022-01-07 09:04:20|23264.08|23264.08|23264.78|23264.78|23265.31|23265.31|23264.08|23264.08|0
1641546270000|2022-01-07 09:04:30|23264.8|23264.8|23265.22|23265.22|23265.22|23265.22|23264.8|23264.8|0
1641546280000|2022-01-07 09:04:40|23265.04|23265.04|23264.78|23264.78|23265.08|23265.08|23264.64|23264.64|0
1641546290000|2022-01-07 09:04:50|23264.28|23264.28|23264.59|23264.59|23264.59|23264.59|23264.28|23264.28|0
1641546300000|2022-01-07 09:05:00|23264.52|23264.52|23264.96|23264.96|23264.96|23264.96|23264.38|23264.38|0
1641546310000|2022-01-07 09:05:10|23265.13|23265.13|23266.17|23266.17|23266.17|23266.17|23264.85|23264.85|0
1641546320000|2022-01-07 09:05:20|23266.25|23266.25|23266.47|23266.47|23266.64|23266.64|23266|23266|0
1641546330000|2022-01-07 09:05:30|23266.58|23266.58|23266.46|23266.46|23266.88|23266.88|23266.46|23266.46|0
1641546340000|2022-01-07 09:05:40|23266.54|23266.54|23267.65|23267.65|23267.65|23267.65|23266.54|23266.54|0
1641546350000|2022-01-07 09:05:50|23267.73|23267.73|23268.25|23268.25|23268.25|23268.25|23267.53|23267.53|0
1641546360000|2022-01-07 09:06:00|23268.4|23268.4|23268.8|23268.8|23269.03|23269.03|23268.35|23268.35|0
1641546370000|2022-01-07 09:06:10|23268.87|23268.87|23268.74|23268.74|23268.88|23268.88|23268.54|23268.54|0
1641546380000|2022-01-07 09:06:20|23268.65|23268.65|23269.3|23269.3|23269.3|23269.3|23268.65|23268.65|0
1641546390000|2022-01-07 09:06:30|23269.16|23269.16|23269.88|23269.88|23269.88|23269.88|23269.16|23269.16|0
1641546400000|2022-01-07 09:06:40|23269.81|23269.81|23269.56|23269.56|23269.81|23269.81|23269.45|23269.45|0
1641546410000|2022-01-07 09:06:50|23269.44|23269.44|23269.58|23269.58|23269.58|23269.58|23269.36|23269.36|0
1641546420000|2022-01-07 09:07:00|23269.52|23269.52|23269.13|23269.13|23269.58|23269.58|23268.59|23268.59|0
1641546430000|2022-01-07 09:07:10|23269.2|23269.2|23268.8|23268.8|23269.29|23269.29|23268.76|23268.76|0
1641546440000|2022-01-07 09:07:20|23268.88|23268.88|23268.65|23268.65|23268.88|23268.88|23268.5|23268.5|0
1641546450000|2022-01-07 09:07:30|23268.8|23268.8|23268.66|23268.66|23269.02|23269.02|23268.61|23268.61|0
1641546460000|2022-01-07 09:07:40|23268.71|23268.71|23268.56|23268.56|23268.71|23268.71|23268.3|23268.3|0
1641546470000|2022-01-07 09:07:50|23268.62|23268.62|23270.28|23270.28|23270.28|23270.28|23268.48|23268.48|0
1641546480000|2022-01-07 09:08:00|23270.51|23270.51|23271.22|23271.22|23271.22|23271.22|23270.51|23270.51|0
1641546490000|2022-01-07 09:08:10|23271.29|23271.29|23272.05|23272.05|23272.05|23272.05|23271.29|23271.29|0
1641546500000|2022-01-07 09:08:20|23272.47|23272.47|23273.97|23273.97|23274.13|23274.13|23272.47|23272.47|0
1641546510000|2022-01-07 09:08:30|23274.12|23274.12|23274.67|23274.67|23274.74|23274.74|23274.12|23274.12|0
1641546520000|2022-01-07 09:08:40|23274.74|23274.74|23274.96|23274.96|23275.11|23275.11|23274.54|23274.54|0
1641546530000|2022-01-07 09:08:50|23274.99|23274.99|23275.04|23275.04|23275.04|23275.04|23274.99|23274.99|0
1641546540000|2022-01-07 09:09:00|23274.94|23274.94|23275.63|23275.63|23275.72|23275.72|23274.94|23274.94|0
1641546550000|2022-01-07 09:09:10|23275.71|23275.71|23275.69|23275.69|23275.71|23275.71|23275.56|23275.56|0
1641546560000|2022-01-07 09:09:20|23275.47|23275.47|23275.55|23275.55|23275.63|23275.63|23275.47|23275.47|0
1641546570000|2022-01-07 09:09:30|23275.49|23275.49|23275.68|23275.68|23275.68|23275.68|23275.4|23275.4|0
1641546580000|2022-01-07 09:09:40|23275.47|23275.47|23276.23|23276.23|23276.33|23276.33|23275.47|23275.47|0
1641546590000|2022-01-07 09:09:50|23276.68|23276.68|23278.74|23278.74|23278.74|23278.74|23276.68|23276.68|0
1641546600000|2022-01-07 09:10:00|23278.93|23278.93|23279.27|23279.27|23279.27|23279.27|23278.83|23278.83|0
1641546610000|2022-01-07 09:10:10|23279.4|23279.4|23279.59|23279.59|23279.73|23279.73|23279.32|23279.32|0
1641546620000|2022-01-07 09:10:20|23279.66|23279.66|23280.79|23280.79|23280.83|23280.83|23279.66|23279.66|0
1641546630000|2022-01-07 09:10:30|23280.89|23280.89|23285.11|23285.11|23285.11|23285.11|23280.82|23280.82|0
1641546640000|2022-01-07 09:10:40|23285.19|23285.19|23286.61|23286.61|23286.61|23286.61|23285.19|23285.19|0
1641546650000|2022-01-07 09:10:50|23286.68|23286.68|23286.2|23286.2|23287.21|23287.21|23286.2|23286.2|0
1641546660000|2022-01-07 09:11:00|23286.32|23286.32|23287.11|23287.11|23287.22|23287.22|23286.32|23286.32|0
1641546670000|2022-01-07 09:11:10|23287.33|23287.33|23287.63|23287.63|23287.63|23287.63|23287.33|23287.33|0
1641546680000|2022-01-07 09:11:20|23287.71|23287.71|23287.04|23287.04|23287.84|23287.84|23287.04|23287.04|0
1641546690000|2022-01-07 09:11:30|23287.07|23287.07|23288.68|23288.68|23288.68|23288.68|23287.01|23287.01|0
1641546700000|2022-01-07 09:11:40|23288.82|23288.82|23289.54|23289.54|23289.85|23289.85|23288.82|23288.82|0
1641546710000|2022-01-07 09:11:50|23289.57|23289.57|23289.66|23289.66|23289.66|23289.66|23289.44|23289.44|0
1641546720000|2022-01-07 09:12:00|23289.72|23289.72|23289.94|23289.94|23290.06|23290.06|23289.57|23289.57|0
1641546730000|2022-01-07 09:12:10|23290.04|23290.04|23291.25|23291.25|23291.35|23291.35|23290.04|23290.04|0
1641546740000|2022-01-07 09:12:20|23291.31|23291.31|23292.16|23292.16|23292.16|23292.16|23291.26|23291.26|0
1641546750000|2022-01-07 09:12:30|23292.19|23292.19|23292.04|23292.04|23292.19|23292.19|23291.6|23291.6|0
1641546760000|2022-01-07 09:12:40|23292.19|23292.19|23291.38|23291.38|23292.19|23292.19|23291.38|23291.38|0
1641546770000|2022-01-07 09:12:50|23291.33|23291.33|23291.83|23291.83|23291.9|23291.9|23291.18|23291.18|0
1641546780000|2022-01-07 09:13:00|23291.97|23291.97|23292.78|23292.78|23293.04|23293.04|23291.97|23291.97|0
1641546790000|2022-01-07 09:13:10|23292.63|23292.63|23292.44|23292.44|23292.69|23292.69|23292.44|23292.44|0
1641546800000|2022-01-07 09:13:20|23292.5|23292.5|23294.99|23294.99|23294.99|23294.99|23292.5|23292.5|0
1641546810000|2022-01-07 09:13:30|23294.9|23294.9|23295.15|23295.15|23295.91|23295.91|23294.59|23294.59|0
1641546820000|2022-01-07 09:13:40|23295.26|23295.26|23296.03|23296.03|23296.03|23296.03|23295.26|23295.26|0
1641546830000|2022-01-07 09:13:50|23296.16|23296.16|23296.7|23296.7|23296.91|23296.91|23296.16|23296.16|0
1641546840000|2022-01-07 09:14:00|23296.82|23296.82|23296.81|23296.81|23296.82|23296.82|23295.94|23295.94|0
1641546850000|2022-01-07 09:14:10|23296.8|23296.8|23296.35|23296.35|23296.95|23296.95|23296.35|23296.35|0
1641546860000|2022-01-07 09:14:20|23296.28|23296.28|23297.12|23297.12|23297.12|23297.12|23296.03|23296.03|0
1641546870000|2022-01-07 09:14:30|23297.22|23297.22|23297.72|23297.72|23297.92|23297.92|23297.22|23297.22|0
1641546880000|2022-01-07 09:14:40|23297.8|23297.8|23297.78|23297.78|23298.12|23298.12|23297.78|23297.78|0
1641546890000|2022-01-07 09:14:50|23297.89|23297.89|23297.95|23297.95|23298.08|23298.08|23297.89|23297.89|0
1641546900000|2022-01-07 09:15:00|23297.9|23297.9|23297.71|23297.71|23298.33|23298.33|23297.65|23297.65|0
1641546910000|2022-01-07 09:15:10|23297.54|23297.54|23298.66|23298.66|23298.66|23298.66|23297.54|23297.54|0
1641546920000|2022-01-07 09:15:20|23298.7|23298.7|23299.13|23299.13|23299.13|23299.13|23298.55|23298.55|0
1641546930000|2022-01-07 09:15:30|23299.03|23299.03|23299.27|23299.27|23299.35|23299.35|23299.03|23299.03|0
1641546940000|2022-01-07 09:15:40|23299.42|23299.42|23298.65|23298.65|23299.42|23299.42|23298.65|23298.65|0
1641546950000|2022-01-07 09:15:50|23298.66|23298.66|23298.35|23298.35|23298.66|23298.66|23298.31|23298.31|0
1641546960000|2022-01-07 09:16:00|23298.17|23298.17|23298.05|23298.05|23298.46|23298.46|23298.05|23298.05|0
1641546970000|2022-01-07 09:16:10|23298.06|23298.06|23298.21|23298.21|23298.38|23298.38|23298.06|23298.06|0
1641546980000|2022-01-07 09:16:20|23298.16|23298.16|23298.23|23298.23|23298.23|23298.23|23298.16|23298.16|0
1641546990000|2022-01-07 09:16:30|23298.42|23298.42|23297.51|23297.51|23298.47|23298.47|23297.51|23297.51|0
1641547000000|2022-01-07 09:16:40|23297.58|23297.58|23296.65|23296.65|23297.58|23297.58|23296.51|23296.51|0
1641547010000|2022-01-07 09:16:50|23296.72|23296.72|23296.94|23296.94|23297.01|23297.01|23296.55|23296.55|0
1641547020000|2022-01-07 09:17:00|23296.82|23296.82|23296.12|23296.12|23296.95|23296.95|23296.12|23296.12|0
1641547030000|2022-01-07 09:17:10|23296.27|23296.27|23296.05|23296.05|23296.27|23296.27|23295.9|23295.9|0
1641547040000|2022-01-07 09:17:20|23296.16|23296.16|23296.1|23296.1|23296.41|23296.41|23296.1|23296.1|0
1641547050000|2022-01-07 09:17:30|23296.23|23296.23|23297.04|23297.04|23297.04|23297.04|23296.15|23296.15|0
1641547060000|2022-01-07 09:17:40|23297.16|23297.16|23297.19|23297.19|23297.19|23297.19|23296.95|23296.95|0
1641547070000|2022-01-07 09:17:50|23297.08|23297.08|23295.92|23295.92|23297.08|23297.08|23295.92|23295.92|0
1641547080000|2022-01-07 09:18:00|23295.82|23295.82|23297.95|23297.95|23298.47|23298.47|23295.82|23295.82|0
1641547090000|2022-01-07 09:18:10|23297.9|23297.9|23297.83|23297.83|23298.01|23298.01|23297.51|23297.51|0
1641547100000|2022-01-07 09:18:20|23298.04|23298.04|23297.97|23297.97|23298.46|23298.46|23297.97|23297.97|0
1641547110000|2022-01-07 09:18:30|23297.91|23297.91|23297.74|23297.74|23297.91|23297.91|23297.66|23297.66|0
1641547120000|2022-01-07 09:18:40|23297.88|23297.88|23298.32|23298.32|23298.32|23298.32|23297.83|23297.83|0
1641547130000|2022-01-07 09:18:50|23298.77|23298.77|23299.28|23299.28|23299.28|23299.28|23298.77|23298.77|0
1641547140000|2022-01-07 09:19:00|23299.37|23299.37|23299.35|23299.35|23299.47|23299.47|23299.22|23299.22|0
1641547150000|2022-01-07 09:19:10|23299.4|23299.4|23300.28|23300.28|23300.77|23300.77|23299.4|23299.4|0
1641547160000|2022-01-07 09:19:20|23300.11|23300.11|23300.34|23300.34|23300.54|23300.54|23300.11|23300.11|0
1641547170000|2022-01-07 09:19:30|23300.27|23300.27|23300.13|23300.13|23300.61|23300.61|23299.98|23299.98|0
1641547180000|2022-01-07 09:19:40|23300.26|23300.26|23300.23|23300.23|23300.68|23300.68|23300.2|23300.2|0
1641547190000|2022-01-07 09:19:50|23300.38|23300.38|23301.05|23301.05|23301.05|23301.05|23300.38|23300.38|0
1641547200000|2022-01-07 09:20:00|23300.87|23300.87|23302.25|23302.25|23302.25|23302.25|23300.87|23300.87|0
1641547210000|2022-01-07 09:20:10|23302.45|23302.45|23302.39|23302.39|23302.7|23302.7|23301.91|23301.91|0
1641547220000|2022-01-07 09:20:20|23302.54|23302.54|23303.07|23303.07|23303.07|23303.07|23302.32|23302.32|0
1641547230000|2022-01-07 09:20:30|23302.95|23302.95|23303.76|23303.76|23303.8|23303.8|23302.84|23302.84|0
1641547240000|2022-01-07 09:20:40|23303.67|23303.67|23303.84|23303.84|23303.84|23303.84|23303.67|23303.67|0
1641547250000|2022-01-07 09:20:50|23303.89|23303.89|23303.89|23303.89|23303.89|23303.89|23303.84|23303.84|0
1641547260000|2022-01-07 09:21:00|23303.82|23303.82|23304.47|23304.47|23304.47|23304.47|23303.82|23303.82|0
1641547270000|2022-01-07 09:21:10|23304.61|23304.61|23304.6|23304.6|23304.7|23304.7|23304.58|23304.58|0
1641547280000|2022-01-07 09:21:20|23304.52|23304.52|23305.37|23305.37|23305.37|23305.37|23304.52|23304.52|0
1641547290000|2022-01-07 09:21:30|23305.49|23305.49|23306.53|23306.53|23306.53|23306.53|23305.49|23305.49|0
1641547300000|2022-01-07 09:21:40|23306.35|23306.35|23306.6|23306.6|23306.6|23306.6|23306.35|23306.35|0
1641547310000|2022-01-07 09:21:50|23306.48|23306.48|23306.84|23306.84|23306.95|23306.95|23306.48|23306.48|0
1641547320000|2022-01-07 09:22:00|23306.96|23306.96|23306.61|23306.61|23307.12|23307.12|23306.55|23306.55|0
1641547330000|2022-01-07 09:22:10|23306.53|23306.53|23306.36|23306.36|23306.61|23306.61|23306.09|23306.09|0
1641547340000|2022-01-07 09:22:20|23306.51|23306.51|23306.85|23306.85|23306.97|23306.97|23306.51|23306.51|0
1641547350000|2022-01-07 09:22:30|23306.58|23306.58|23306.73|23306.73|23306.84|23306.84|23306.58|23306.58|0
1641547360000|2022-01-07 09:22:40|23306.67|23306.67|23306.53|23306.53|23306.67|23306.67|23306.53|23306.53|0
1641547370000|2022-01-07 09:22:50|23306.43|23306.43|23306.34|23306.34|23306.43|23306.43|23306.34|23306.34|0
1641547380000|2022-01-07 09:23:00|23306.24|23306.24|23306.19|23306.19|23306.24|23306.24|23305.86|23305.86|0
1641547390000|2022-01-07 09:23:10|23306.1|23306.1|23306.19|23306.19|23306.34|23306.34|23306.1|23306.1|0
1641547400000|2022-01-07 09:23:20|23306.26|23306.26|23306.19|23306.19|23306.26|23306.26|23306.19|23306.19|0
1641547410000|2022-01-07 09:23:30|23306.26|23306.26|23305.77|23305.77|23306.34|23306.34|23305.77|23305.77|0
1641547420000|2022-01-07 09:23:40|23305.84|23305.84|23306.62|23306.62|23306.68|23306.68|23305.84|23305.84|0
1641547430000|2022-01-07 09:23:50|23306.52|23306.52|23306.99|23306.99|23306.99|23306.99|23306.27|23306.27|0
1641547440000|2022-01-07 09:24:00|23306.55|23306.55|23306.98|23306.98|23306.98|23306.98|23306.37|23306.37|0
1641547450000|2022-01-07 09:24:10|23307.12|23307.12|23307.43|23307.43|23307.54|23307.54|23307.01|23307.01|0
1641547460000|2022-01-07 09:24:20|23307.51|23307.51|23308.21|23308.21|23308.21|23308.21|23307.51|23307.51|0
1641547470000|2022-01-07 09:24:30|23308.38|23308.38|23308.55|23308.55|23308.55|23308.55|23308.38|23308.38|0
1641547480000|2022-01-07 09:24:40|23308.71|23308.71|23308.82|23308.82|23308.82|23308.82|23308.57|23308.57|0
1641547490000|2022-01-07 09:24:50|23308.89|23308.89|23308.88|23308.88|23309.06|23309.06|23308.88|23308.88|0
1641547500000|2022-01-07 09:25:00|23308.91|23308.91|23309.11|23309.11|23309.11|23309.11|23308.49|23308.49|0
1641547510000|2022-01-07 09:25:10|23309.24|23309.24|23311|23311|23311.03|23311.03|23309.24|23309.24|0
1641547520000|2022-01-07 09:25:20|23310.98|23310.98|23311.36|23311.36|23311.38|23311.38|23310.98|23310.98|0
1641547530000|2022-01-07 09:25:30|23311.32|23311.32|23311.32|23311.32|23311.38|23311.38|23311.2|23311.2|0
1641547540000|2022-01-07 09:25:40|23311.27|23311.27|23311.55|23311.55|23311.65|23311.65|23311.27|23311.27|0
1641547550000|2022-01-07 09:25:50|23311.57|23311.57|23311.52|23311.52|23311.77|23311.77|23311.26|23311.26|0
1641547560000|2022-01-07 09:26:00|23311.5|23311.5|23311.84|23311.84|23311.84|23311.84|23311.25|23311.25|0
1641547570000|2022-01-07 09:26:10|23311.91|23311.91|23311.81|23311.81|23312.19|23312.19|23311.81|23311.81|0
1641547580000|2022-01-07 09:26:20|23311.85|23311.85|23312.08|23312.08|23312.08|23312.08|23311.78|23311.78|0
1641547590000|2022-01-07 09:26:30|23312.01|23312.01|23311.16|23311.16|23312.01|23312.01|23311.16|23311.16|0
1641547600000|2022-01-07 09:26:40|23311.21|23311.21|23310.27|23310.27|23311.26|23311.26|23310.27|23310.27|0
1641547610000|2022-01-07 09:26:50|23310.29|23310.29|23310.37|23310.37|23310.37|23310.37|23309.97|23309.97|0
1641547620000|2022-01-07 09:27:00|23310.3|23310.3|23310.43|23310.43|23310.43|23310.43|23310.3|23310.3|0
1641547630000|2022-01-07 09:27:10|23310.49|23310.49|23310.28|23310.28|23310.61|23310.61|23310.2|23310.2|0
1641547640000|2022-01-07 09:27:20|23310.04|23310.04|23309.77|23309.77|23310.05|23310.05|23309.77|23309.77|0
1641547650000|2022-01-07 09:27:30|23309.72|23309.72|23309.47|23309.47|23309.77|23309.77|23309.41|23309.41|0
1641547660000|2022-01-07 09:27:40|23309.52|23309.52|23308.98|23308.98|23309.52|23309.52|23308.98|23308.98|0
1641547670000|2022-01-07 09:27:50|23309.09|23309.09|23308.11|23308.11|23309.09|23309.09|23307.99|23307.99|0
1641547680000|2022-01-07 09:28:00|23308.14|23308.14|23309.15|23309.15|23309.15|23309.15|23308.14|23308.14|0
1641547690000|2022-01-07 09:28:10|23309.3|23309.3|23309.29|23309.29|23309.54|23309.54|23309.02|23309.02|0
1641547700000|2022-01-07 09:28:20|23309.22|23309.22|23309.66|23309.66|23309.88|23309.88|23309.22|23309.22|0
1641547710000|2022-01-07 09:28:30|23309.54|23309.54|23309.18|23309.18|23309.54|23309.54|23309.11|23309.11|0
1641547720000|2022-01-07 09:28:40|23309.31|23309.31|23308.7|23308.7|23309.31|23309.31|23308.57|23308.57|0
1641547730000|2022-01-07 09:28:50|23308.77|23308.77|23309.05|23309.05|23309.05|23309.05|23308.65|23308.65|0
1641547740000|2022-01-07 09:29:00|23308.94|23308.94|23309.25|23309.25|23310.15|23310.15|23308.88|23308.88|0
1641547750000|2022-01-07 09:29:10|23309.16|23309.16|23308.82|23308.82|23309.17|23309.17|23308.73|23308.73|0
1641547760000|2022-01-07 09:29:20|23308.68|23308.68|23308.17|23308.17|23308.69|23308.69|23308.17|23308.17|0
1641547770000|2022-01-07 09:29:30|23307.94|23307.94|23306.68|23306.68|23307.94|23307.94|23306.68|23306.68|0
1641547780000|2022-01-07 09:29:40|23306.61|23306.61|23306.15|23306.15|23306.61|23306.61|23306.07|23306.07|0
1641547790000|2022-01-07 09:29:50|23306.24|23306.24|23306.28|23306.28|23306.62|23306.62|23306.24|23306.24|0
1641547800000|2022-01-07 09:30:00|23306.16|23306.16|23305.35|23305.35|23306.16|23306.16|23305.28|23305.28|0
1641547810000|2022-01-07 09:30:10|23305.43|23305.43|23304.72|23304.72|23305.59|23305.59|23304.72|23304.72|0
1641547820000|2022-01-07 09:30:20|23304.61|23304.61|23304.53|23304.53|23305.08|23305.08|23304.53|23304.53|0
1641547830000|2022-01-07 09:30:30|23304.51|23304.51|23304.09|23304.09|23304.7|23304.7|23304.09|23304.09|0
1641547840000|2022-01-07 09:30:40|23303.89|23303.89|23303.97|23303.97|23304.05|23304.05|23303.89|23303.89|0
1641547850000|2022-01-07 09:30:50|23303.85|23303.85|23303.79|23303.79|23303.87|23303.87|23303.66|23303.66|0
1641547860000|2022-01-07 09:31:00|23303.87|23303.87|23303.27|23303.27|23303.87|23303.87|23302.99|23302.99|0
1641547870000|2022-01-07 09:31:10|23303.05|23303.05|23302.38|23302.38|23303.16|23303.16|23302.34|23302.34|0
1641547880000|2022-01-07 09:31:20|23302.37|23302.37|23301.87|23301.87|23302.37|23302.37|23301.81|23301.81|0
1641547890000|2022-01-07 09:31:30|23301.69|23301.69|23301.85|23301.85|23302|23302|23301.63|23301.63|0
1641547900000|2022-01-07 09:31:40|23302.12|23302.12|23301.87|23301.87|23302.12|23302.12|23301.85|23301.85|0
1641547910000|2022-01-07 09:31:50|23302.02|23302.02|23302.1|23302.1|23302.1|23302.1|23301.67|23301.67|0
1641547920000|2022-01-07 09:32:00|23302.02|23302.02|23301.4|23301.4|23302.02|23302.02|23300.97|23300.97|0
1641547930000|2022-01-07 09:32:10|23301.43|23301.43|23301.63|23301.63|23301.71|23301.71|23301.43|23301.43|0
1641547940000|2022-01-07 09:32:20|23301.52|23301.52|23301.81|23301.81|23301.81|23301.81|23301.42|23301.42|0
1641547950000|2022-01-07 09:32:30|23301.75|23301.75|23301.13|23301.13|23301.76|23301.76|23301.13|23301.13|0
1641547960000|2022-01-07 09:32:40|23301.04|23301.04|23301.12|23301.12|23301.12|23301.12|23301.04|23301.04|0
1641547970000|2022-01-07 09:32:50|23301.08|23301.08|23301.43|23301.43|23301.48|23301.48|23301.08|23301.08|0
1641547980000|2022-01-07 09:33:00|23301.38|23301.38|23301.87|23301.87|23302.12|23302.12|23301.38|23301.38|0
1641547990000|2022-01-07 09:33:10|23301.99|23301.99|23301.73|23301.73|23302.06|23302.06|23301.73|23301.73|0
1641548000000|2022-01-07 09:33:20|23301.64|23301.64|23301.7|23301.7|23301.78|23301.78|23301.64|23301.64|0
1641548010000|2022-01-07 09:33:30|23301.6|23301.6|23302.38|23302.38|23302.38|23302.38|23301.6|23301.6|0
1641548020000|2022-01-07 09:33:40|23302.53|23302.53|23302.14|23302.14|23302.53|23302.53|23302.09|23302.09|0
1641548030000|2022-01-07 09:33:50|23302.18|23302.18|23303.05|23303.05|23303.05|23303.05|23302.18|23302.18|0
1641548040000|2022-01-07 09:34:00|23303.2|23303.2|23301.3|23301.3|23303.2|23303.2|23301.3|23301.3|0
1641548050000|2022-01-07 09:34:10|23301.44|23301.44|23300.46|23300.46|23301.44|23301.44|23300.46|23300.46|0
1641548060000|2022-01-07 09:34:20|23300.32|23300.32|23301.01|23301.01|23301.01|23301.01|23300.22|23300.22|0
1641548070000|2022-01-07 09:34:30|23301.14|23301.14|23300.76|23300.76|23301.25|23301.25|23300.76|23300.76|0
1641548080000|2022-01-07 09:34:40|23300.74|23300.74|23300.79|23300.79|23300.79|23300.79|23300.34|23300.34|0
1641548090000|2022-01-07 09:34:50|23300.83|23300.83|23301.64|23301.64|23301.64|23301.64|23300.68|23300.68|0
1641548100000|2022-01-07 09:35:00|23301.84|23301.84|23301.66|23301.66|23301.84|23301.84|23301.63|23301.63|0
1641548110000|2022-01-07 09:35:10|23301.79|23301.79|23301.78|23301.78|23301.91|23301.91|23301.78|23301.78|0
1641548120000|2022-01-07 09:35:20|23301.92|23301.92|23302.4|23302.4|23302.54|23302.54|23301.92|23301.92|0
1641548130000|2022-01-07 09:35:30|23302.37|23302.37|23302.68|23302.68|23302.68|23302.68|23302.32|23302.32|0
1641548140000|2022-01-07 09:35:40|23302.79|23302.79|23302.81|23302.81|23302.88|23302.88|23302.55|23302.55|0
1641548150000|2022-01-07 09:35:50|23302.57|23302.57|23302.88|23302.88|23302.96|23302.96|23302.57|23302.57|0
1641548160000|2022-01-07 09:36:00|23302.97|23302.97|23303.33|23303.33|23303.42|23303.42|23302.56|23302.56|0
1641548170000|2022-01-07 09:36:10|23303.19|23303.19|23302.84|23302.84|23303.23|23303.23|23302.84|23302.84|0
1641548180000|2022-01-07 09:36:20|23302.86|23302.86|23300.02|23300.02|23302.93|23302.93|23300.02|23300.02|0
1641548190000|2022-01-07 09:36:30|23300.13|23300.13|23300.85|23300.85|23300.85|23300.85|23300.13|23300.13|0
1641548200000|2022-01-07 09:36:40|23300.71|23300.71|23300.22|23300.22|23300.72|23300.72|23299.89|23299.89|0
1641548210000|2022-01-07 09:36:50|23299.93|23299.93|23300.04|23300.04|23300.04|23300.04|23299.87|23299.87|0
1641548220000|2022-01-07 09:37:00|23299.9|23299.9|23300.38|23300.38|23300.38|23300.38|23299.81|23299.81|0
1641548230000|2022-01-07 09:37:10|23300.45|23300.45|23300.66|23300.66|23300.88|23300.88|23300.45|23300.45|0
1641548240000|2022-01-07 09:37:20|23300.68|23300.68|23301.52|23301.52|23301.52|23301.52|23300.68|23300.68|0
1641548250000|2022-01-07 09:37:30|23301.64|23301.64|23301.89|23301.89|23301.98|23301.98|23301.64|23301.64|0
1641548260000|2022-01-07 09:37:40|23301.81|23301.81|23302.38|23302.38|23302.38|23302.38|23301.81|23301.81|0
1641548270000|2022-01-07 09:37:50|23302.31|23302.31|23302.67|23302.67|23302.67|23302.67|23302.31|23302.31|0
1641548280000|2022-01-07 09:38:00|23302.81|23302.81|23303.56|23303.56|23303.56|23303.56|23302.81|23302.81|0
1641548290000|2022-01-07 09:38:10|23303.46|23303.46|23302.76|23302.76|23303.55|23303.55|23302.76|23302.76|0
1641548300000|2022-01-07 09:38:20|23302.82|23302.82|23302.44|23302.44|23302.82|23302.82|23302.41|23302.41|0
1641548310000|2022-01-07 09:38:30|23302.54|23302.54|23302.49|23302.49|23302.54|23302.54|23302.49|23302.49|0
1641548320000|2022-01-07 09:38:40|23302.55|23302.55|23302.45|23302.45|23302.69|23302.69|23302.45|23302.45|0
1641548330000|2022-01-07 09:38:50|23302.6|23302.6|23302.44|23302.44|23302.6|23302.6|23302.44|23302.44|0
1641548340000|2022-01-07 09:39:00|23302.3|23302.3|23302.63|23302.63|23302.67|23302.67|23302.3|23302.3|0
1641548350000|2022-01-07 09:39:10|23302.72|23302.72|23303.84|23303.84|23303.84|23303.84|23302.72|23302.72|0
1641548360000|2022-01-07 09:39:20|23303.9|23303.9|23304.4|23304.4|23304.4|23304.4|23303.9|23303.9|0
1641548370000|2022-01-07 09:39:30|23304.28|23304.28|23304.06|23304.06|23304.51|23304.51|23304.06|23304.06|0
1641548380000|2022-01-07 09:39:40|23304.36|23304.36|23304.4|23304.4|23304.46|23304.46|23304.36|23304.36|0
1641548390000|2022-01-07 09:39:50|23304.55|23304.55|23304.44|23304.44|23304.55|23304.55|23304.44|23304.44|0
1641548400000|2022-01-07 09:40:00|23304.38|23304.38|23304.72|23304.72|23304.83|23304.83|23304.3|23304.3|0
1641548410000|2022-01-07 09:40:10|23304.8|23304.8|23304.54|23304.54|23304.8|23304.8|23304.33|23304.33|0
1641548420000|2022-01-07 09:40:20|23304.57|23304.57|23305.21|23305.21|23305.21|23305.21|23304.56|23304.56|0
1641548430000|2022-01-07 09:40:30|23305.36|23305.36|23305.59|23305.59|23305.82|23305.82|23305.36|23305.36|0
1641548440000|2022-01-07 09:40:40|23305.74|23305.74|23306.32|23306.32|23306.32|23306.32|23305.63|23305.63|0
1641548450000|2022-01-07 09:40:50|23306.24|23306.24|23305.79|23305.79|23306.3|23306.3|23305.79|23305.79|0
1641548460000|2022-01-07 09:41:00|23305.85|23305.85|23305.92|23305.92|23306.09|23306.09|23305.69|23305.69|0
1641548470000|2022-01-07 09:41:10|23306.25|23306.25|23306.55|23306.55|23306.65|23306.65|23306.25|23306.25|0
1641548480000|2022-01-07 09:41:20|23306.82|23306.82|23307.5|23307.5|23307.75|23307.75|23306.82|23306.82|0
1641548490000|2022-01-07 09:41:30|23307.57|23307.57|23307.47|23307.47|23307.76|23307.76|23307.28|23307.28|0
1641548500000|2022-01-07 09:41:40|23307.78|23307.78|23307.75|23307.75|23307.84|23307.84|23307.63|23307.63|0
1641548510000|2022-01-07 09:41:50|23307.86|23307.86|23308.37|23308.37|23308.43|23308.43|23307.86|23307.86|0
1641548520000|2022-01-07 09:42:00|23308.29|23308.29|23308.32|23308.32|23308.36|23308.36|23308.14|23308.14|0
1641548530000|2022-01-07 09:42:10|23308.39|23308.39|23308.16|23308.16|23308.53|23308.53|23308.1|23308.1|0
1641548540000|2022-01-07 09:42:20|23308.22|23308.22|23308.51|23308.51|23308.51|23308.51|23308.22|23308.22|0
1641548550000|2022-01-07 09:42:30|23309.23|23309.23|23309.13|23309.13|23309.27|23309.27|23309.13|23309.13|0
1641548560000|2022-01-07 09:42:40|23309.25|23309.25|23308.57|23308.57|23309.35|23309.35|23308.57|23308.57|0
1641548570000|2022-01-07 09:42:50|23308.45|23308.45|23309.44|23309.44|23309.44|23309.44|23308.45|23308.45|0
1641548580000|2022-01-07 09:43:00|23309.23|23309.23|23309.31|23309.31|23309.38|23309.38|23308.98|23308.98|0
1641548590000|2022-01-07 09:43:10|23309.45|23309.45|23309.83|23309.83|23310.14|23310.14|23309.45|23309.45|0
1641548600000|2022-01-07 09:43:20|23309.71|23309.71|23309.65|23309.65|23309.75|23309.75|23309.2|23309.2|0
1641548610000|2022-01-07 09:43:30|23309.53|23309.53|23307.51|23307.51|23309.6|23309.6|23307.51|23307.51|0
1641548620000|2022-01-07 09:43:40|23307.66|23307.66|23307.6|23307.6|23307.86|23307.86|23307.54|23307.54|0
1641548630000|2022-01-07 09:43:50|23307.5|23307.5|23305.14|23305.14|23307.72|23307.72|23305.06|23305.06|0
1641548640000|2022-01-07 09:44:00|23305.11|23305.11|23303.56|23303.56|23305.11|23305.11|23303.56|23303.56|0
1641548650000|2022-01-07 09:44:10|23303.64|23303.64|23304.6|23304.6|23304.6|23304.6|23303.53|23303.53|0
1641548660000|2022-01-07 09:44:20|23304.51|23304.51|23306.02|23306.02|23306.08|23306.08|23304.41|23304.41|0
1641548670000|2022-01-07 09:44:30|23306.13|23306.13|23307.25|23307.25|23307.25|23307.25|23306.02|23306.02|0
1641548680000|2022-01-07 09:44:40|23307.49|23307.49|23307.78|23307.78|23307.85|23307.85|23307.49|23307.49|0
1641548690000|2022-01-07 09:44:50|23307.89|23307.89|23307.75|23307.75|23307.95|23307.95|23307.67|23307.67|0
1641548700000|2022-01-07 09:45:00|23307.67|23307.67|23307.51|23307.51|23307.67|23307.67|23307.42|23307.42|0
1641548710000|2022-01-07 09:45:10|23307.62|23307.62|23308.12|23308.12|23308.12|23308.12|23307.62|23307.62|0
1641548720000|2022-01-07 09:45:20|23308.06|23308.06|23307.94|23307.94|23308.12|23308.12|23307.94|23307.94|0
1641548730000|2022-01-07 09:45:30|23307.83|23307.83|23307.91|23307.91|23307.91|23307.91|23307.81|23307.81|0
1641548740000|2022-01-07 09:45:40|23308.06|23308.06|23308.6|23308.6|23308.6|23308.6|23307.89|23307.89|0
1641548750000|2022-01-07 09:45:50|23308.72|23308.72|23310.04|23310.04|23310.04|23310.04|23308.69|23308.69|0
1641548760000|2022-01-07 09:46:00|23310.25|23310.25|23311.52|23311.52|23311.52|23311.52|23310.19|23310.19|0
1641548770000|2022-01-07 09:46:10|23311.39|23311.39|23311.49|23311.49|23311.49|23311.49|23311.37|23311.37|0
1641548780000|2022-01-07 09:46:20|23311.59|23311.59|23311.62|23311.62|23311.7|23311.7|23311.59|23311.59|0
1641548790000|2022-01-07 09:46:30|23311.5|23311.5|23310.9|23310.9|23311.5|23311.5|23310.9|23310.9|0
1641548800000|2022-01-07 09:46:40|23310.83|23310.83|23310.82|23310.82|23310.93|23310.93|23310.82|23310.82|0
1641548810000|2022-01-07 09:46:50|23311.21|23311.21|23311.52|23311.52|23311.56|23311.56|23311.21|23311.21|0
1641548820000|2022-01-07 09:47:00|23311.29|23311.29|23311.41|23311.41|23311.95|23311.95|23311.29|23311.29|0
1641548830000|2022-01-07 09:47:10|23311.52|23311.52|23311.92|23311.92|23311.92|23311.92|23311.52|23311.52|0
1641548840000|2022-01-07 09:47:20|23311.83|23311.83|23311.76|23311.76|23311.83|23311.83|23311.76|23311.76|0
1641548850000|2022-01-07 09:47:30|23311.69|23311.69|23311.81|23311.81|23311.81|23311.81|23311.45|23311.45|0
1641548860000|2022-01-07 09:47:40|23311.72|23311.72|23312.08|23312.08|23312.11|23312.11|23311.68|23311.68|0
1641548870000|2022-01-07 09:47:50|23312.15|23312.15|23311.93|23311.93|23312.22|23312.22|23311.8|23311.8|0
1641548880000|2022-01-07 09:48:00|23311.89|23311.89|23312.23|23312.23|23312.23|23312.23|23311.89|23311.89|0
1641548890000|2022-01-07 09:48:10|23312.45|23312.45|23312.75|23312.75|23312.75|23312.75|23312.3|23312.3|0
1641548900000|2022-01-07 09:48:20|23312.61|23312.61|23312.46|23312.46|23312.72|23312.72|23312.18|23312.18|0
1641548910000|2022-01-07 09:48:30|23312.51|23312.51|23312.83|23312.83|23312.83|23312.83|23312.34|23312.34|0
1641548920000|2022-01-07 09:48:40|23312.88|23312.88|23311.62|23311.62|23312.88|23312.88|23311.32|23311.32|0
1641548930000|2022-01-07 09:48:50|23311.6|23311.6|23311.32|23311.32|23311.6|23311.6|23311.26|23311.26|0
1641548940000|2022-01-07 09:49:00|23311.19|23311.19|23310.94|23310.94|23311.19|23311.19|23310.74|23310.74|0
1641548950000|2022-01-07 09:49:10|23310.91|23310.91|23310.98|23310.98|23311.06|23311.06|23310.84|23310.84|0
1641548960000|2022-01-07 09:49:20|23310.84|23310.84|23310.91|23310.91|23310.91|23310.91|23310.79|23310.79|0
1641548970000|2022-01-07 09:49:30|23310.88|23310.88|23310.45|23310.45|23310.88|23310.88|23310.45|23310.45|0
1641548980000|2022-01-07 09:49:40|23310.58|23310.58|23309.79|23309.79|23310.58|23310.58|23309.73|23309.73|0
1641548990000|2022-01-07 09:49:50|23309.71|23309.71|23309.91|23309.91|23310.03|23310.03|23309.61|23309.61|0
1641549000000|2022-01-07 09:50:00|23309.75|23309.75|23309.39|23309.39|23309.75|23309.75|23309.39|23309.39|0
1641549010000|2022-01-07 09:50:10|23309.3|23309.3|23308.98|23308.98|23309.53|23309.53|23308.93|23308.93|0
1641549020000|2022-01-07 09:50:20|23308.8|23308.8|23307.88|23307.88|23308.8|23308.8|23307.88|23307.88|0
1641549030000|2022-01-07 09:50:30|23307.92|23307.92|23308.31|23308.31|23308.31|23308.31|23307.92|23307.92|0
1641549040000|2022-01-07 09:50:40|23308.35|23308.35|23308.28|23308.28|23308.45|23308.45|23308.28|23308.28|0
1641549050000|2022-01-07 09:50:50|23308.34|23308.34|23308.48|23308.48|23308.48|23308.48|23308.31|23308.31|0
1641549060000|2022-01-07 09:51:00|23308.27|23308.27|23307.67|23307.67|23308.27|23308.27|23307.62|23307.62|0
1641549070000|2022-01-07 09:51:10|23307.79|23307.79|23307.63|23307.63|23307.79|23307.79|23307.56|23307.56|0
1641549080000|2022-01-07 09:51:20|23307.54|23307.54|23307.88|23307.88|23308.01|23308.01|23307.54|23307.54|0
1641549090000|2022-01-07 09:51:30|23307.96|23307.96|23307.7|23307.7|23308.18|23308.18|23307.7|23307.7|0
1641549100000|2022-01-07 09:51:40|23307.64|23307.64|23306.93|23306.93|23307.68|23307.68|23306.9|23306.9|0
1641549110000|2022-01-07 09:51:50|23306.87|23306.87|23306.03|23306.03|23306.89|23306.89|23306.03|23306.03|0
1641549120000|2022-01-07 09:52:00|23305.78|23305.78|23304.92|23304.92|23305.78|23305.78|23304.92|23304.92|0
1641549130000|2022-01-07 09:52:10|23304.81|23304.81|23304.7|23304.7|23304.96|23304.96|23304.68|23304.68|0
1641549140000|2022-01-07 09:52:20|23304.59|23304.59|23305.32|23305.32|23305.53|23305.53|23304.34|23304.34|0
1641549150000|2022-01-07 09:52:30|23305.35|23305.35|23305.26|23305.26|23305.35|23305.35|23305.09|23305.09|0
1641549160000|2022-01-07 09:52:40|23305.31|23305.31|23305.37|23305.37|23305.37|23305.37|23305.31|23305.31|0
1641549170000|2022-01-07 09:52:50|23305.45|23305.45|23305.58|23305.58|23305.58|23305.58|23305.37|23305.37|0
1641549180000|2022-01-07 09:53:00|23305.6|23305.6|23304.53|23304.53|23305.8|23305.8|23304.53|23304.53|0
1641549190000|2022-01-07 09:53:10|23304.48|23304.48|23304.2|23304.2|23304.75|23304.75|23303.95|23303.95|0
1641549200000|2022-01-07 09:53:20|23304.36|23304.36|23303.65|23303.65|23304.53|23304.53|23303.58|23303.58|0
1641549210000|2022-01-07 09:53:30|23303.75|23303.75|23303.05|23303.05|23303.75|23303.75|23302.88|23302.88|0
1641549220000|2022-01-07 09:53:40|23303.01|23303.01|23302.83|23302.83|23303.01|23303.01|23302.74|23302.74|0
1641549230000|2022-01-07 09:53:50|23303.27|23303.27|23303.7|23303.7|23303.7|23303.7|23302.74|23302.74|0
1641549240000|2022-01-07 09:54:00|23303.63|23303.63|23303.68|23303.68|23304.03|23304.03|23303.39|23303.39|0
1641549250000|2022-01-07 09:54:10|23303.61|23303.61|23303.75|23303.75|23303.78|23303.78|23303.53|23303.53|0
1641549260000|2022-01-07 09:54:20|23303.68|23303.68|23303.51|23303.51|23303.94|23303.94|23303.51|23303.51|0
1641549270000|2022-01-07 09:54:30|23303.54|23303.54|23303.37|23303.37|23303.62|23303.62|23303.23|23303.23|0
1641549280000|2022-01-07 09:54:40|23303.46|23303.46|23302.69|23302.69|23303.82|23303.82|23302.69|23302.69|0
1641549290000|2022-01-07 09:54:50|23302.63|23302.63|23302.44|23302.44|23303.3|23303.3|23302.44|23302.44|0
1641549300000|2022-01-07 09:55:00|23301.93|23301.93|23300.81|23300.81|23301.93|23301.93|23300.81|23300.81|0
1641549310000|2022-01-07 09:55:10|23300.69|23300.69|23300.42|23300.42|23301.03|23301.03|23300.37|23300.37|0
1641549320000|2022-01-07 09:55:20|23300.23|23300.23|23301.01|23301.01|23301.01|23301.01|23300.18|23300.18|0
1641549330000|2022-01-07 09:55:30|23300.92|23300.92|23300.73|23300.73|23300.95|23300.95|23300.66|23300.66|0
1641549340000|2022-01-07 09:55:40|23300.95|23300.95|23298.51|23298.51|23301.27|23301.27|23298.51|23298.51|0
1641549350000|2022-01-07 09:55:50|23298.62|23298.62|23298.23|23298.23|23298.62|23298.62|23298.11|23298.11|0
1641549360000|2022-01-07 09:56:00|23298.16|23298.16|23297.84|23297.84|23298.16|23298.16|23297.76|23297.76|0
1641549370000|2022-01-07 09:56:10|23297.79|23297.79|23297.74|23297.74|23298|23298|23297.67|23297.67|0
1641549380000|2022-01-07 09:56:20|23297.8|23297.8|23298.84|23298.84|23298.99|23298.99|23297.64|23297.64|0
1641549390000|2022-01-07 09:56:30|23298.73|23298.73|23299.37|23299.37|23299.41|23299.41|23298.54|23298.54|0
1641549400000|2022-01-07 09:56:40|23299.29|23299.29|23299.63|23299.63|23299.63|23299.63|23299.11|23299.11|0
1641549410000|2022-01-07 09:56:50|23299.67|23299.67|23299.54|23299.54|23299.76|23299.76|23298.9|23298.9|0
1641549420000|2022-01-07 09:57:00|23299.47|23299.47|23300.75|23300.75|23300.83|23300.83|23299.41|23299.41|0
1641549430000|2022-01-07 09:57:10|23300.61|23300.61|23300.96|23300.96|23300.96|23300.96|23300.55|23300.55|0
1641549440000|2022-01-07 09:57:20|23301.1|23301.1|23301.08|23301.08|23301.33|23301.33|23301.08|23301.08|0
1641549450000|2022-01-07 09:57:30|23301.19|23301.19|23301.12|23301.12|23301.19|23301.19|23300.92|23300.92|0
1641549460000|2022-01-07 09:57:40|23301.09|23301.09|23300.82|23300.82|23301.09|23301.09|23300.82|23300.82|0
1641549470000|2022-01-07 09:57:50|23300.88|23300.88|23300.95|23300.95|23301.1|23301.1|23300.88|23300.88|0
1641549480000|2022-01-07 09:58:00|23300.53|23300.53|23300.95|23300.95|23301.03|23301.03|23300.53|23300.53|0
1641549490000|2022-01-07 09:58:10|23301.14|23301.14|23301.22|23301.22|23301.38|23301.38|23301.01|23301.01|0
1641549500000|2022-01-07 09:58:20|23301.24|23301.24|23301.54|23301.54|23301.54|23301.54|23301.24|23301.24|0
1641549510000|2022-01-07 09:58:30|23301.63|23301.63|23301.58|23301.58|23302.05|23302.05|23301.58|23301.58|0
1641549520000|2022-01-07 09:58:40|23301.33|23301.33|23300.38|23300.38|23301.33|23301.33|23300.38|23300.38|0
1641549530000|2022-01-07 09:58:50|23300.53|23300.53|23299|23299|23300.53|23300.53|23298.89|23298.89|0
1641549540000|2022-01-07 09:59:00|23299.07|23299.07|23298.62|23298.62|23299.24|23299.24|23298.62|23298.62|0
1641549550000|2022-01-07 09:59:10|23298.53|23298.53|23297.01|23297.01|23298.53|23298.53|23296.93|23296.93|0
1641549560000|2022-01-07 09:59:20|23297.18|23297.18|23297.18|23297.18|23297.21|23297.21|23297.09|23297.09|0
1641549570000|2022-01-07 09:59:30|23297.07|23297.07|23296.71|23296.71|23297.27|23297.27|23296.63|23296.63|0
1641549580000|2022-01-07 09:59:40|23296.64|23296.64|23296.23|23296.23|23296.86|23296.86|23296.23|23296.23|0
1641549590000|2022-01-07 09:59:50|23296.19|23296.19|23295.15|23295.15|23296.19|23296.19|23294.94|23294.94|0
1641549600000|2022-01-07 10:00:00|23295.1|23295.1|23294.81|23294.81|23295.31|23295.31|23294.67|23294.67|0
1641549610000|2022-01-07 10:00:10|23294.71|23294.71|23294.32|23294.32|23294.71|23294.71|23294.05|23294.05|0
1641549620000|2022-01-07 10:00:20|23294.25|23294.25|23294.12|23294.12|23294.51|23294.51|23294.12|23294.12|0
1641549630000|2022-01-07 10:00:30|23294.17|23294.17|23293.8|23293.8|23294.17|23294.17|23293.8|23293.8|0
1641549640000|2022-01-07 10:00:40|23293.7|23293.7|23293.97|23293.97|23293.97|23293.97|23293.54|23293.54|0
1641549650000|2022-01-07 10:00:50|23293.89|23293.89|23293.93|23293.93|23294.02|23294.02|23293.75|23293.75|0
1641549660000|2022-01-07 10:01:00|23293.98|23293.98|23294.12|23294.12|23294.12|23294.12|23293.66|23293.66|0
1641549670000|2022-01-07 10:01:10|23294.21|23294.21|23293.38|23293.38|23294.28|23294.28|23293.38|23293.38|0
1641549680000|2022-01-07 10:01:20|23293.49|23293.49|23293.39|23293.39|23293.64|23293.64|23293.3|23293.3|0
1641549690000|2022-01-07 10:01:30|23293.48|23293.48|23293.23|23293.23|23293.48|23293.48|23293.16|23293.16|0
1641549700000|2022-01-07 10:01:40|23293.34|23293.34|23292.73|23292.73|23293.34|23293.34|23292.73|23292.73|0
1641549710000|2022-01-07 10:01:50|23292.77|23292.77|23292.01|23292.01|23292.77|23292.77|23292.01|23292.01|0
1641549720000|2022-01-07 10:02:00|23292.11|23292.11|23288.77|23288.77|23292.11|23292.11|23288.77|23288.77|0
1641549730000|2022-01-07 10:02:10|23288.7|23288.7|23287.47|23287.47|23288.7|23288.7|23287.35|23287.35|0
1641549740000|2022-01-07 10:02:20|23287.39|23287.39|23286.5|23286.5|23287.39|23287.39|23286.5|23286.5|0
1641549750000|2022-01-07 10:02:30|23286.6|23286.6|23285.61|23285.61|23286.63|23286.63|23285.61|23285.61|0
1641549760000|2022-01-07 10:02:40|23285.62|23285.62|23285.08|23285.08|23285.74|23285.74|23284.97|23284.97|0
1641549770000|2022-01-07 10:02:50|23284.92|23284.92|23285.17|23285.17|23285.31|23285.31|23284.92|23284.92|0
1641549780000|2022-01-07 10:03:00|23284.87|23284.87|23284.2|23284.2|23284.87|23284.87|23284.09|23284.09|0
1641549790000|2022-01-07 10:03:10|23284.13|23284.13|23284.38|23284.38|23284.56|23284.56|23284.1|23284.1|0
1641549800000|2022-01-07 10:03:20|23284.46|23284.46|23283.78|23283.78|23284.46|23284.46|23283.75|23283.75|0
1641549810000|2022-01-07 10:03:30|23283.89|23283.89|23283.78|23283.78|23284.06|23284.06|23283.78|23283.78|0
1641549820000|2022-01-07 10:03:40|23283.67|23283.67|23283.56|23283.56|23283.73|23283.73|23283.41|23283.41|0
1641549830000|2022-01-07 10:03:50|23283.43|23283.43|23283.27|23283.27|23283.43|23283.43|23283.27|23283.27|0
1641549840000|2022-01-07 10:04:00|23283.2|23283.2|23281.47|23281.47|23283.2|23283.2|23281.47|23281.47|0
1641549850000|2022-01-07 10:04:10|23281.42|23281.42|23280.74|23280.74|23281.42|23281.42|23280.74|23280.74|0
1641549860000|2022-01-07 10:04:20|23280.55|23280.55|23280.37|23280.37|23280.55|23280.55|23280.35|23280.35|0
1641549870000|2022-01-07 10:04:30|23280.2|23280.2|23279.81|23279.81|23280.42|23280.42|23279.81|23279.81|0
1641549880000|2022-01-07 10:04:40|23279.73|23279.73|23279.37|23279.37|23279.73|23279.73|23279.09|23279.09|0
1641549890000|2022-01-07 10:04:50|23279.3|23279.3|23279.25|23279.25|23279.3|23279.3|23279.15|23279.15|0
1641549900000|2022-01-07 10:05:00|23279.34|23279.34|23279.17|23279.17|23279.52|23279.52|23279.17|23279.17|0
1641549910000|2022-01-07 10:05:10|23279.38|23279.38|23280.66|23280.66|23280.68|23280.68|23279.38|23279.38|0
1641549920000|2022-01-07 10:05:20|23280.64|23280.64|23280.7|23280.7|23280.71|23280.71|23280.61|23280.61|0
1641549930000|2022-01-07 10:05:30|23280.56|23280.56|23280.4|23280.4|23280.56|23280.56|23280.4|23280.4|0
1641549940000|2022-01-07 10:05:40|23280.52|23280.52|23280.9|23280.9|23280.9|23280.9|23280.52|23280.52|0
1641549950000|2022-01-07 10:05:50|23281.07|23281.07|23281.8|23281.8|23281.83|23281.83|23281.07|23281.07|0
1641549960000|2022-01-07 10:06:00|23281.69|23281.69|23281.94|23281.94|23282.19|23282.19|23281.63|23281.63|0
1641549970000|2022-01-07 10:06:10|23282.07|23282.07|23282.33|23282.33|23282.33|23282.33|23282.07|23282.07|0
1641549980000|2022-01-07 10:06:20|23282.22|23282.22|23282.22|23282.22|23282.22|23282.22|23282.22|23282.22|0
1641549990000|2022-01-07 10:06:30|23282.01|23282.01|23281.88|23281.88|23282.08|23282.08|23281.83|23281.83|0
1641550000000|2022-01-07 10:06:40|23282.05|23282.05|23282.15|23282.15|23282.32|23282.32|23282.05|23282.05|0
1641550010000|2022-01-07 10:06:50|23282.2|23282.2|23282.49|23282.49|23282.62|23282.62|23282.2|23282.2|0
1641550020000|2022-01-07 10:07:00|23282.76|23282.76|23282.55|23282.55|23283.26|23283.26|23282.55|23282.55|0
1641550030000|2022-01-07 10:07:10|23282.66|23282.66|23282.78|23282.78|23282.78|23282.78|23282.66|23282.66|0
1641550040000|2022-01-07 10:07:20|23282.84|23282.84|23282.85|23282.85|23282.97|23282.97|23282.52|23282.52|0
1641550050000|2022-01-07 10:07:30|23282.77|23282.77|23283.35|23283.35|23283.52|23283.52|23282.77|23282.77|0
1641550060000|2022-01-07 10:07:40|23283.23|23283.23|23281.76|23281.76|23283.23|23283.23|23281.76|23281.76|0
1641550070000|2022-01-07 10:07:50|23281.82|23281.82|23282.09|23282.09|23282.13|23282.13|23281.52|23281.52|0
1641550080000|2022-01-07 10:08:00|23281.9|23281.9|23282.24|23282.24|23282.5|23282.5|23281.84|23281.84|0
1641550090000|2022-01-07 10:08:10|23282.17|23282.17|23282.09|23282.09|23282.17|23282.17|23282.09|23282.09|0
1641550100000|2022-01-07 10:08:20|23282.04|23282.04|23282.05|23282.05|23282.11|23282.11|23281.87|23281.87|0
1641550110000|2022-01-07 10:08:30|23282.1|23282.1|23282.51|23282.51|23282.51|23282.51|23282.1|23282.1|0
1641550120000|2022-01-07 10:08:40|23282.65|23282.65|23282.75|23282.75|23282.75|23282.75|23282.49|23282.49|0
1641550130000|2022-01-07 10:08:50|23282.83|23282.83|23282.76|23282.76|23282.84|23282.84|23282.67|23282.67|0
1641550140000|2022-01-07 10:09:00|23282.84|23282.84|23282.43|23282.43|23282.84|23282.84|23282.32|23282.32|0
1641550150000|2022-01-07 10:09:10|23282.39|23282.39|23283.59|23283.59|23283.59|23283.59|23282.39|23282.39|0
1641550160000|2022-01-07 10:09:20|23283.67|23283.67|23283.67|23283.67|23283.72|23283.72|23283.67|23283.67|0
1641550170000|2022-01-07 10:09:30|23283.73|23283.73|23283.7|23283.7|23283.8|23283.8|23283.68|23283.68|0
1641550180000|2022-01-07 10:09:40|23283.82|23283.82|23283.82|23283.82|23283.82|23283.82|23283.82|23283.82|0
1641550190000|2022-01-07 10:09:50|23283.93|23283.93|23284.51|23284.51|23284.51|23284.51|23283.93|23283.93|0
1641550200000|2022-01-07 10:10:00|23284.56|23284.56|23285.1|23285.1|23285.1|23285.1|23284.56|23284.56|0
1641550210000|2022-01-07 10:10:10|23285.05|23285.05|23285.42|23285.42|23285.42|23285.42|23285.05|23285.05|0
1641550220000|2022-01-07 10:10:20|23285.72|23285.72|23285.42|23285.42|23285.8|23285.8|23285.42|23285.42|0
1641550230000|2022-01-07 10:10:30|23285.46|23285.46|23285.73|23285.73|23285.82|23285.82|23285.46|23285.46|0
1641550240000|2022-01-07 10:10:40|23285.67|23285.67|23285.43|23285.43|23285.76|23285.76|23285.43|23285.43|0
1641550250000|2022-01-07 10:10:50|23285.38|23285.38|23284.77|23284.77|23285.42|23285.42|23284.77|23284.77|0
1641550260000|2022-01-07 10:11:00|23285.13|23285.13|23285.13|23285.13|23285.13|23285.13|23285.13|23285.13|0
1641550270000|2022-01-07 10:11:10|23285.08|23285.08|23285.43|23285.43|23285.43|23285.43|23284.99|23284.99|0
1641550280000|2022-01-07 10:11:20|23285.49|23285.49|23285.99|23285.99|23285.99|23285.99|23285.49|23285.49|0
1641550290000|2022-01-07 10:11:30|23286.36|23286.36|23286.24|23286.24|23286.36|23286.36|23286.11|23286.11|0
1641550300000|2022-01-07 10:11:40|23286.2|23286.2|23286.09|23286.09|23286.27|23286.27|23285.98|23285.98|0
1641550310000|2022-01-07 10:11:50|23286.2|23286.2|23286.82|23286.82|23286.82|23286.82|23286.2|23286.2|0
1641550320000|2022-01-07 10:12:00|23286.74|23286.74|23287.14|23287.14|23287.3|23287.3|23286.44|23286.44|0
1641550330000|2022-01-07 10:12:10|23287.25|23287.25|23287.46|23287.46|23287.52|23287.52|23287.25|23287.25|0
1641550340000|2022-01-07 10:12:20|23287.42|23287.42|23287.15|23287.15|23287.53|23287.53|23287.15|23287.15|0
1641550350000|2022-01-07 10:12:30|23287.22|23287.22|23285.89|23285.89|23287.45|23287.45|23285.83|23285.83|0
1641550360000|2022-01-07 10:12:40|23285.78|23285.78|23285.64|23285.64|23285.89|23285.89|23285.43|23285.43|0
1641550370000|2022-01-07 10:12:50|23285.57|23285.57|23285.64|23285.64|23285.64|23285.64|23285.45|23285.45|0
1641550380000|2022-01-07 10:13:00|23285.66|23285.66|23284.81|23284.81|23285.66|23285.66|23284.81|23284.81|0
1641550390000|2022-01-07 10:13:10|23284.77|23284.77|23284.86|23284.86|23284.86|23284.86|23284.77|23284.77|0
1641550400000|2022-01-07 10:13:20|23284.78|23284.78|23284.44|23284.44|23284.78|23284.78|23284.35|23284.35|0
1641550410000|2022-01-07 10:13:30|23284.37|23284.37|23284.45|23284.45|23284.45|23284.45|23284.37|23284.37|0
1641550420000|2022-01-07 10:13:40|23284.41|23284.41|23284.3|23284.3|23284.47|23284.47|23284.29|23284.29|0
1641550430000|2022-01-07 10:13:50|23284.44|23284.44|23285.17|23285.17|23285.29|23285.29|23284.44|23284.44|0
1641550440000|2022-01-07 10:14:00|23285.12|23285.12|23284.65|23284.65|23285.32|23285.32|23284.65|23284.65|0
1641550450000|2022-01-07 10:14:10|23284.59|23284.59|23284.9|23284.9|23285.11|23285.11|23284.59|23284.59|0
1641550460000|2022-01-07 10:14:20|23284.76|23284.76|23285.17|23285.17|23285.68|23285.68|23284.76|23284.76|0
1641550470000|2022-01-07 10:14:30|23285.09|23285.09|23285.26|23285.26|23285.34|23285.34|23285.09|23285.09|0
1641550480000|2022-01-07 10:14:40|23285.2|23285.2|23284.98|23284.98|23285.2|23285.2|23284.98|23284.98|0
1641550490000|2022-01-07 10:14:50|23285.01|23285.01|23284.69|23284.69|23285.01|23285.01|23284.53|23284.53|0
1641550500000|2022-01-07 10:15:00|23284.62|23284.62|23284.73|23284.73|23284.73|23284.73|23284.59|23284.59|0
1641550510000|2022-01-07 10:15:10|23284.84|23284.84|23283.69|23283.69|23284.84|23284.84|23283.69|23283.69|0
1641550520000|2022-01-07 10:15:20|23283.66|23283.66|23284.03|23284.03|23284.4|23284.4|23283.66|23283.66|0
1641550530000|2022-01-07 10:15:30|23283.95|23283.95|23283.86|23283.86|23283.95|23283.95|23283.79|23283.79|0
1641550540000|2022-01-07 10:15:40|23283.78|23283.78|23283.21|23283.21|23283.85|23283.85|23283.21|23283.21|0
1641550550000|2022-01-07 10:15:50|23283.15|23283.15|23282.57|23282.57|23283.15|23283.15|23282.54|23282.54|0
1641550560000|2022-01-07 10:16:00|23282.49|23282.49|23282.38|23282.38|23282.49|23282.49|23282.23|23282.23|0
1641550570000|2022-01-07 10:16:10|23282.45|23282.45|23282.24|23282.24|23282.62|23282.62|23282.24|23282.24|0
1641550580000|2022-01-07 10:16:20|23282.38|23282.38|23281.93|23281.93|23282.51|23282.51|23281.93|23281.93|0
1641550590000|2022-01-07 10:16:30|23281.83|23281.83|23282.09|23282.09|23282.36|23282.36|23281.83|23281.83|0
1641550600000|2022-01-07 10:16:40|23282.24|23282.24|23282.22|23282.22|23282.55|23282.55|23282.22|23282.22|0
1641550610000|2022-01-07 10:16:50|23282.29|23282.29|23282.32|23282.32|23282.44|23282.44|23282.18|23282.18|0
1641550620000|2022-01-07 10:17:00|23282.37|23282.37|23282.18|23282.18|23282.37|23282.37|23281.82|23281.82|0
1641550630000|2022-01-07 10:17:10|23282.26|23282.26|23281.93|23281.93|23282.37|23282.37|23281.77|23281.77|0
1641550640000|2022-01-07 10:17:20|23281.8|23281.8|23282.13|23282.13|23282.13|23282.13|23281.79|23281.79|0
1641550650000|2022-01-07 10:17:30|23282.03|23282.03|23282.47|23282.47|23282.47|23282.47|23282.03|23282.03|0
1641550660000|2022-01-07 10:17:40|23282.4|23282.4|23282.32|23282.32|23282.49|23282.49|23282.01|23282.01|0
1641550670000|2022-01-07 10:17:50|23282.16|23282.16|23282.24|23282.24|23282.51|23282.51|23282.16|23282.16|0
1641550680000|2022-01-07 10:18:00|23282.15|23282.15|23282.78|23282.78|23282.79|23282.79|23282.15|23282.15|0
1641550690000|2022-01-07 10:18:10|23282.89|23282.89|23282.67|23282.67|23283.01|23283.01|23282.67|23282.67|0
1641550700000|2022-01-07 10:18:20|23282.76|23282.76|23283.18|23283.18|23283.18|23283.18|23282.69|23282.69|0
1641550710000|2022-01-07 10:18:30|23283.11|23283.11|23283.7|23283.7|23283.77|23283.77|23283.07|23283.07|0
1641550720000|2022-01-07 10:18:40|23283.6|23283.6|23283.12|23283.12|23283.83|23283.83|23283.12|23283.12|0
1641550730000|2022-01-07 10:18:50|23283.03|23283.03|23283.22|23283.22|23283.32|23283.32|23282.98|23282.98|0
1641550740000|2022-01-07 10:19:00|23283.11|23283.11|23283.13|23283.13|23283.18|23283.18|23282.88|23282.88|0
1641550750000|2022-01-07 10:19:10|23283.05|23283.05|23283.75|23283.75|23283.82|23283.82|23283.05|23283.05|0
1641550760000|2022-01-07 10:19:20|23283.7|23283.7|23280.3|23280.3|23283.7|23283.7|23280.3|23280.3|0
1641550770000|2022-01-07 10:19:30|23280.24|23280.24|23279.79|23279.79|23280.44|23280.44|23279.77|23279.77|0
1641550780000|2022-01-07 10:19:40|23279.56|23279.56|23280.48|23280.48|23280.48|23280.48|23279.46|23279.46|0
1641550790000|2022-01-07 10:19:50|23280.6|23280.6|23280.08|23280.08|23280.97|23280.97|23280.08|23280.08|0
1641550800000|2022-01-07 10:20:00|23279.99|23279.99|23280.03|23280.03|23280.03|23280.03|23279.8|23279.8|0
1641550810000|2022-01-07 10:20:10|23280.25|23280.25|23281.07|23281.07|23281.27|23281.27|23280.21|23280.21|0
1641550820000|2022-01-07 10:20:20|23281.27|23281.27|23281.8|23281.8|23281.8|23281.8|23281.27|23281.27|0
1641550830000|2022-01-07 10:20:30|23281.75|23281.75|23282.02|23282.02|23282.02|23282.02|23281.67|23281.67|0
1641550840000|2022-01-07 10:20:40|23282.14|23282.14|23282.17|23282.17|23282.17|23282.17|23281.85|23281.85|0
1641550850000|2022-01-07 10:20:50|23282.03|23282.03|23282.47|23282.47|23282.47|23282.47|23281.88|23281.88|0
1641550860000|2022-01-07 10:21:00|23282.72|23282.72|23283.92|23283.92|23283.92|23283.92|23282.67|23282.67|0
1641550870000|2022-01-07 10:21:10|23283.86|23283.86|23283.56|23283.56|23284.02|23284.02|23283.37|23283.37|0
1641550880000|2022-01-07 10:21:20|23283.88|23283.88|23284.15|23284.15|23284.2|23284.2|23283.84|23283.84|0
1641550890000|2022-01-07 10:21:30|23284.11|23284.11|23284.14|23284.14|23284.32|23284.32|23284.11|23284.11|0
1641550900000|2022-01-07 10:21:40|23284.28|23284.28|23284.52|23284.52|23284.52|23284.52|23284.07|23284.07|0
1641550910000|2022-01-07 10:21:50|23284.46|23284.46|23284.6|23284.6|23284.6|23284.6|23284.46|23284.46|0
1641550920000|2022-01-07 10:22:00|23284.55|23284.55|23284.8|23284.8|23284.8|23284.8|23284.5|23284.5|0
1641550930000|2022-01-07 10:22:10|23284.66|23284.66|23284.87|23284.87|23284.87|23284.87|23284.59|23284.59|0
1641550940000|2022-01-07 10:22:20|23284.91|23284.91|23284.91|23284.91|23284.93|23284.93|23284.5|23284.5|0
1641550950000|2022-01-07 10:22:30|23284.93|23284.93|23283.74|23283.74|23284.93|23284.93|23283.5|23283.5|0
1641550960000|2022-01-07 10:22:40|23283.8|23283.8|23283.66|23283.66|23283.8|23283.8|23283.57|23283.57|0
1641550970000|2022-01-07 10:22:50|23283.91|23283.91|23283.96|23283.96|23283.96|23283.96|23283.82|23283.82|0
1641550980000|2022-01-07 10:23:00|23283.89|23283.89|23284.14|23284.14|23284.16|23284.16|23283.89|23283.89|0
1641550990000|2022-01-07 10:23:10|23284.38|23284.38|23284.35|23284.35|23284.38|23284.38|23284.33|23284.33|0
1641551000000|2022-01-07 10:23:20|23284.14|23284.14|23283.91|23283.91|23284.28|23284.28|23283.86|23283.86|0
1641551010000|2022-01-07 10:23:30|23283.82|23283.82|23284.23|23284.23|23284.23|23284.23|23283.82|23283.82|0
1641551020000|2022-01-07 10:23:40|23284.32|23284.32|23283.72|23283.72|23284.32|23284.32|23283.72|23283.72|0
1641551030000|2022-01-07 10:23:50|23283.79|23283.79|23283.82|23283.82|23283.98|23283.98|23283.79|23283.79|0
1641551040000|2022-01-07 10:24:00|23283.79|23283.79|23284.06|23284.06|23284.18|23284.18|23283.79|23283.79|0
1641551050000|2022-01-07 10:24:10|23284.02|23284.02|23284.92|23284.92|23284.92|23284.92|23284|23284|0
1641551060000|2022-01-07 10:24:20|23284.91|23284.91|23284.56|23284.56|23284.91|23284.91|23284.56|23284.56|0
1641551070000|2022-01-07 10:24:30|23284.75|23284.75|23285|23285|23285.19|23285.19|23284.75|23284.75|0
1641551080000|2022-01-07 10:24:40|23285.04|23285.04|23284.67|23284.67|23285.26|23285.26|23284.55|23284.55|0
1641551090000|2022-01-07 10:24:50|23284.66|23284.66|23284.18|23284.18|23284.66|23284.66|23284.18|23284.18|0
1641551100000|2022-01-07 10:25:00|23284.1|23284.1|23284.52|23284.52|23284.52|23284.52|23284.1|23284.1|0
1641551110000|2022-01-07 10:25:10|23284.55|23284.55|23284.58|23284.58|23284.64|23284.64|23284.44|23284.44|0
1641551120000|2022-01-07 10:25:20|23284.61|23284.61|23284.57|23284.57|23284.64|23284.64|23284.57|23284.57|0
1641551130000|2022-01-07 10:25:30|23284.62|23284.62|23284.65|23284.65|23284.67|23284.67|23284.6|23284.6|0
1641551140000|2022-01-07 10:25:40|23284.75|23284.75|23284.67|23284.67|23285.18|23285.18|23284.67|23284.67|0
1641551150000|2022-01-07 10:25:50|23284.78|23284.78|23285.12|23285.12|23285.12|23285.12|23284.78|23284.78|0
1641551160000|2022-01-07 10:26:00|23285.05|23285.05|23284.54|23284.54|23285.14|23285.14|23284.5|23284.5|0
1641551170000|2022-01-07 10:26:10|23284.64|23284.64|23284.81|23284.81|23284.81|23284.81|23284.12|23284.12|0
1641551180000|2022-01-07 10:26:20|23284.89|23284.89|23285.03|23285.03|23285.03|23285.03|23284.89|23284.89|0
1641551190000|2022-01-07 10:26:30|23284.98|23284.98|23285.68|23285.68|23285.68|23285.68|23284.98|23284.98|0
1641551200000|2022-01-07 10:26:40|23285.9|23285.9|23285.74|23285.74|23285.9|23285.9|23285.72|23285.72|0
1641551210000|2022-01-07 10:26:50|23285.71|23285.71|23285.48|23285.48|23285.71|23285.71|23285.35|23285.35|0
1641551220000|2022-01-07 10:27:00|23285.42|23285.42|23286.38|23286.38|23286.43|23286.43|23285.35|23285.35|0
1641551230000|2022-01-07 10:27:10|23286.27|23286.27|23286.25|23286.25|23286.27|23286.27|23286.2|23286.2|0
1641551240000|2022-01-07 10:27:20|23286.19|23286.19|23286.23|23286.23|23286.41|23286.41|23286.12|23286.12|0
1641551250000|2022-01-07 10:27:30|23286.17|23286.17|23286.38|23286.38|23286.38|23286.38|23286.16|23286.16|0
1641551260000|2022-01-07 10:27:40|23286.3|23286.3|23285.43|23285.43|23286.44|23286.44|23285.43|23285.43|0
1641551270000|2022-01-07 10:27:50|23285.47|23285.47|23285.97|23285.97|23285.99|23285.99|23285.47|23285.47|0
1641551280000|2022-01-07 10:28:00|23286.05|23286.05|23286.27|23286.27|23286.34|23286.34|23286.05|23286.05|0
1641551290000|2022-01-07 10:28:10|23286.2|23286.2|23286.13|23286.13|23286.27|23286.27|23286.09|23286.09|0
1641551300000|2022-01-07 10:28:20|23286.34|23286.34|23286.43|23286.43|23286.52|23286.52|23286.3|23286.3|0
1641551310000|2022-01-07 10:28:30|23286.36|23286.36|23286.48|23286.48|23286.55|23286.55|23286.34|23286.34|0
1641551320000|2022-01-07 10:28:40|23286.44|23286.44|23287.07|23287.07|23287.07|23287.07|23286.44|23286.44|0
1641551330000|2022-01-07 10:28:50|23287.04|23287.04|23287.17|23287.17|23287.39|23287.39|23287.04|23287.04|0
1641551340000|2022-01-07 10:29:00|23287.2|23287.2|23286.69|23286.69|23287.21|23287.21|23286.52|23286.52|0
1641551350000|2022-01-07 10:29:10|23286.57|23286.57|23287.22|23287.22|23287.22|23287.22|23286.57|23286.57|0
1641551360000|2022-01-07 10:29:20|23287.18|23287.18|23287.27|23287.27|23287.44|23287.44|23287.18|23287.18|0
1641551370000|2022-01-07 10:29:30|23287.26|23287.26|23287.66|23287.66|23287.66|23287.66|23286.98|23286.98|0
1641551380000|2022-01-07 10:29:40|23287.71|23287.71|23287.64|23287.64|23287.83|23287.83|23287.54|23287.54|0
1641551390000|2022-01-07 10:29:50|23287.62|23287.62|23287.77|23287.77|23287.85|23287.85|23287.62|23287.62|0
1641551400000|2022-01-07 10:30:00|23287.7|23287.7|23287.8|23287.8|23287.99|23287.99|23287.67|23287.67|0
1641551410000|2022-01-07 10:30:10|23287.87|23287.87|23288.25|23288.25|23288.35|23288.35|23287.86|23287.86|0
1641551420000|2022-01-07 10:30:20|23288.14|23288.14|23288.27|23288.27|23288.37|23288.37|23288.14|23288.14|0
1641551430000|2022-01-07 10:30:30|23288.29|23288.29|23288.56|23288.56|23288.83|23288.83|23288.29|23288.29|0
1641551440000|2022-01-07 10:30:40|23288.58|23288.58|23289.27|23289.27|23289.42|23289.42|23288.58|23288.58|0
1641551450000|2022-01-07 10:30:50|23289.16|23289.16|23289.96|23289.96|23289.96|23289.96|23289.16|23289.16|0
1641551460000|2022-01-07 10:31:00|23290.12|23290.12|23290.96|23290.96|23290.96|23290.96|23290.07|23290.07|0
1641551470000|2022-01-07 10:31:10|23291.01|23291.01|23291.37|23291.37|23291.43|23291.43|23290.92|23290.92|0
1641551480000|2022-01-07 10:31:20|23291.29|23291.29|23291.82|23291.82|23291.82|23291.82|23291.28|23291.28|0
1641551490000|2022-01-07 10:31:30|23291.9|23291.9|23292.24|23292.24|23292.38|23292.38|23291.9|23291.9|0
1641551500000|2022-01-07 10:31:40|23292.38|23292.38|23292.3|23292.3|23292.38|23292.38|23292.12|23292.12|0
1641551510000|2022-01-07 10:31:50|23292.08|23292.08|23292.5|23292.5|23292.62|23292.62|23292.03|23292.03|0
1641551520000|2022-01-07 10:32:00|23292.51|23292.51|23293.64|23293.64|23293.64|23293.64|23292.51|23292.51|0
1641551530000|2022-01-07 10:32:10|23293.68|23293.68|23294.63|23294.63|23294.63|23294.63|23293.68|23293.68|0
1641551540000|2022-01-07 10:32:20|23294.78|23294.78|23295.2|23295.2|23295.2|23295.2|23294.78|23294.78|0
1641551550000|2022-01-07 10:32:30|23295.3|23295.3|23295.28|23295.28|23295.44|23295.44|23295.22|23295.22|0
1641551560000|2022-01-07 10:32:40|23295.32|23295.32|23295.77|23295.77|23295.77|23295.77|23295.25|23295.25|0
1641551570000|2022-01-07 10:32:50|23295.82|23295.82|23296.07|23296.07|23296.15|23296.15|23295.82|23295.82|0
1641551580000|2022-01-07 10:33:00|23296.22|23296.22|23296.42|23296.42|23296.46|23296.46|23296.1|23296.1|0
1641551590000|2022-01-07 10:33:10|23296.54|23296.54|23297.17|23297.17|23297.17|23297.17|23296.54|23296.54|0
1641551600000|2022-01-07 10:33:20|23297.33|23297.33|23297.69|23297.69|23297.9|23297.9|23297.33|23297.33|0
1641551610000|2022-01-07 10:33:30|23297.58|23297.58|23297.25|23297.25|23297.58|23297.58|23297.25|23297.25|0
1641551620000|2022-01-07 10:33:40|23297.18|23297.18|23297.5|23297.5|23297.56|23297.56|23296.72|23296.72|0
1641551630000|2022-01-07 10:33:50|23297.62|23297.62|23298.92|23298.92|23298.99|23298.99|23297.62|23297.62|0
1641551640000|2022-01-07 10:34:00|23298.98|23298.98|23299.85|23299.85|23300.4|23300.4|23298.97|23298.97|0
1641551650000|2022-01-07 10:34:10|23299.79|23299.79|23299.29|23299.29|23299.79|23299.79|23299.19|23299.19|0
1641551660000|2022-01-07 10:34:20|23299.62|23299.62|23300.2|23300.2|23300.2|23300.2|23299.62|23299.62|0
1641551670000|2022-01-07 10:34:30|23300.13|23300.13|23300.77|23300.77|23300.77|23300.77|23300.13|23300.13|0
1641551680000|2022-01-07 10:34:40|23300.86|23300.86|23300.86|23300.86|23300.86|23300.86|23300.66|23300.66|0
1641551690000|2022-01-07 10:34:50|23300.82|23300.82|23300.9|23300.9|23300.9|23300.9|23300.54|23300.54|0
1641551700000|2022-01-07 10:35:00|23301.02|23301.02|23301.65|23301.65|23301.65|23301.65|23300.97|23300.97|0
1641551710000|2022-01-07 10:35:10|23301.74|23301.74|23302.1|23302.1|23302.16|23302.16|23301.74|23301.74|0
1641551720000|2022-01-07 10:35:20|23302.21|23302.21|23302.67|23302.67|23302.67|23302.67|23302.08|23302.08|0
1641551730000|2022-01-07 10:35:30|23302.76|23302.76|23302.9|23302.9|23302.95|23302.95|23302.73|23302.73|0
1641551740000|2022-01-07 10:35:40|23302.96|23302.96|23303.29|23303.29|23303.29|23303.29|23302.96|23302.96|0
1641551750000|2022-01-07 10:35:50|23303.22|23303.22|23303.44|23303.44|23303.44|23303.44|23303.22|23303.22|0
1641551760000|2022-01-07 10:36:00|23303.34|23303.34|23303.34|23303.34|23303.34|23303.34|23303.12|23303.12|0
1641551770000|2022-01-07 10:36:10|23303.52|23303.52|23303.66|23303.66|23303.76|23303.76|23303.47|23303.47|0
1641551780000|2022-01-07 10:36:20|23303.64|23303.64|23304|23304|23304.11|23304.11|23303.64|23303.64|0
1641551790000|2022-01-07 10:36:30|23303.89|23303.89|23303.77|23303.77|23303.89|23303.89|23303.77|23303.77|0
1641551800000|2022-01-07 10:36:40|23303.82|23303.82|23303.84|23303.84|23303.89|23303.89|23303.38|23303.38|0
1641551810000|2022-01-07 10:36:50|23303.77|23303.77|23302.83|23302.83|23303.77|23303.77|23302.83|23302.83|0
1641551820000|2022-01-07 10:37:00|23302.76|23302.76|23299.76|23299.76|23302.76|23302.76|23299.76|23299.76|0
1641551830000|2022-01-07 10:37:10|23299.84|23299.84|23299.82|23299.82|23299.84|23299.84|23299.49|23299.49|0
1641551840000|2022-01-07 10:37:20|23299.66|23299.66|23299.32|23299.32|23299.66|23299.66|23299.32|23299.32|0
1641551850000|2022-01-07 10:37:30|23299.2|23299.2|23297.4|23297.4|23299.2|23299.2|23297.28|23297.28|0
1641551860000|2022-01-07 10:37:40|23297.47|23297.47|23296.96|23296.96|23297.47|23297.47|23296.71|23296.71|0
1641551870000|2022-01-07 10:37:50|23296.8|23296.8|23296.24|23296.24|23296.8|23296.8|23296.24|23296.24|0
1641551880000|2022-01-07 10:38:00|23296.11|23296.11|23296.42|23296.42|23296.47|23296.47|23295.74|23295.74|0
1641551890000|2022-01-07 10:38:10|23296.57|23296.57|23297.09|23297.09|23297.09|23297.09|23296.42|23296.42|0
1641551900000|2022-01-07 10:38:20|23296.9|23296.9|23296.44|23296.44|23296.9|23296.9|23296.33|23296.33|0
1641551910000|2022-01-07 10:38:30|23296.39|23296.39|23296.03|23296.03|23296.44|23296.44|23296.03|23296.03|0
1641551920000|2022-01-07 10:38:40|23295.97|23295.97|23295.87|23295.87|23296.07|23296.07|23295.73|23295.73|0
1641551930000|2022-01-07 10:38:50|23295.68|23295.68|23295.22|23295.22|23295.68|23295.68|23295.06|23295.06|0
1641551940000|2022-01-07 10:39:00|23295|23295|23295.2|23295.2|23295.44|23295.44|23295|23295|0
1641551950000|2022-01-07 10:39:10|23295.22|23295.22|23294.79|23294.79|23295.22|23295.22|23294.69|23294.69|0
1641551960000|2022-01-07 10:39:20|23294.68|23294.68|23295.24|23295.24|23295.24|23295.24|23294.68|23294.68|0
1641551970000|2022-01-07 10:39:30|23295.3|23295.3|23295.52|23295.52|23295.52|23295.52|23295.24|23295.24|0
1641551980000|2022-01-07 10:39:40|23295.47|23295.47|23295.03|23295.03|23295.64|23295.64|23294.97|23294.97|0
1641551990000|2022-01-07 10:39:50|23294.73|23294.73|23294.56|23294.56|23294.73|23294.73|23294.46|23294.46|0
1641552000000|2022-01-07 10:40:00|23294.62|23294.62|23294.23|23294.23|23294.67|23294.67|23294.13|23294.13|0
1641552010000|2022-01-07 10:40:10|23294.3|23294.3|23294.36|23294.36|23294.4|23294.4|23294.3|23294.3|0
1641552020000|2022-01-07 10:40:20|23294.29|23294.29|23293.9|23293.9|23294.56|23294.56|23293.74|23293.74|0
1641552030000|2022-01-07 10:40:30|23294.07|23294.07|23294.81|23294.81|23295.04|23295.04|23294.07|23294.07|0
1641552040000|2022-01-07 10:40:40|23294.86|23294.86|23294.86|23294.86|23294.86|23294.86|23294.86|23294.86|0
1641552050000|2022-01-07 10:40:50|23294.95|23294.95|23295.18|23295.18|23295.48|23295.48|23294.95|23294.95|0
1641552060000|2022-01-07 10:41:00|23295.2|23295.2|23295.45|23295.45|23295.52|23295.52|23295.03|23295.03|0
1641552070000|2022-01-07 10:41:10|23295.53|23295.53|23295.52|23295.52|23295.53|23295.53|23295.14|23295.14|0
1641552080000|2022-01-07 10:41:20|23295.65|23295.65|23295.72|23295.72|23295.79|23295.79|23295.65|23295.65|0
1641552090000|2022-01-07 10:41:30|23295.85|23295.85|23295.82|23295.82|23295.95|23295.95|23295.69|23295.69|0
1641552100000|2022-01-07 10:41:40|23296|23296|23295.66|23295.66|23296|23296|23295.42|23295.42|0
1641552110000|2022-01-07 10:41:50|23295.4|23295.4|23295.49|23295.49|23295.49|23295.49|23295.28|23295.28|0
1641552120000|2022-01-07 10:42:00|23295.65|23295.65|23295.42|23295.42|23295.65|23295.65|23295.09|23295.09|0
1641552130000|2022-01-07 10:42:10|23295.36|23295.36|23295.58|23295.58|23295.65|23295.65|23295.33|23295.33|0
1641552140000|2022-01-07 10:42:20|23295.52|23295.52|23295.3|23295.3|23295.52|23295.52|23295.12|23295.12|0
1641552150000|2022-01-07 10:42:30|23295.22|23295.22|23295.18|23295.18|23295.3|23295.3|23295.14|23295.14|0
1641552160000|2022-01-07 10:42:40|23295.29|23295.29|23295.9|23295.9|23295.9|23295.9|23295.29|23295.29|0
1641552170000|2022-01-07 10:42:50|23295.88|23295.88|23294.86|23294.86|23295.91|23295.91|23294.86|23294.86|0
1641552180000|2022-01-07 10:43:00|23294.95|23294.95|23295.34|23295.34|23295.52|23295.52|23294.93|23294.93|0
1641552190000|2022-01-07 10:43:10|23295.29|23295.29|23294.78|23294.78|23295.29|23295.29|23294.78|23294.78|0
1641552200000|2022-01-07 10:43:20|23294.82|23294.82|23295.35|23295.35|23295.35|23295.35|23294.81|23294.81|0
1641552210000|2022-01-07 10:43:30|23295.33|23295.33|23295.52|23295.52|23295.52|23295.52|23295.25|23295.25|0
1641552220000|2022-01-07 10:43:40|23295.36|23295.36|23295.93|23295.93|23295.93|23295.93|23295.29|23295.29|0
1641552230000|2022-01-07 10:43:50|23295.86|23295.86|23294.93|23294.93|23295.86|23295.86|23294.93|23294.93|0
1641552240000|2022-01-07 10:44:00|23295.03|23295.03|23294.45|23294.45|23295.23|23295.23|23294.18|23294.18|0
1641552250000|2022-01-07 10:44:10|23294.6|23294.6|23295.48|23295.48|23295.51|23295.51|23294.6|23294.6|0
1641552260000|2022-01-07 10:44:20|23295.52|23295.52|23295.54|23295.54|23295.82|23295.82|23295.52|23295.52|0
1641552270000|2022-01-07 10:44:30|23295.74|23295.74|23296.1|23296.1|23296.15|23296.15|23295.7|23295.7|0
1641552280000|2022-01-07 10:44:40|23296.08|23296.08|23295.83|23295.83|23296.08|23296.08|23295.66|23295.66|0
1641552290000|2022-01-07 10:44:50|23295.73|23295.73|23295.48|23295.48|23295.78|23295.78|23295.48|23295.48|0
1641552300000|2022-01-07 10:45:00|23295.4|23295.4|23296.49|23296.49|23296.49|23296.49|23295.32|23295.32|0
1641552310000|2022-01-07 10:45:10|23296.54|23296.54|23297.22|23297.22|23297.26|23297.26|23296.54|23296.54|0
1641552320000|2022-01-07 10:45:20|23297.29|23297.29|23297.05|23297.05|23297.29|23297.29|23296.83|23296.83|0
1641552330000|2022-01-07 10:45:30|23296.91|23296.91|23296.62|23296.62|23296.91|23296.91|23296.62|23296.62|0
1641552340000|2022-01-07 10:45:40|23296.6|23296.6|23296.52|23296.52|23296.62|23296.62|23296.52|23296.52|0
1641552350000|2022-01-07 10:45:50|23296.6|23296.6|23296.76|23296.76|23296.84|23296.84|23296.6|23296.6|0
1641552360000|2022-01-07 10:46:00|23296.87|23296.87|23297.12|23297.12|23297.38|23297.38|23296.76|23296.76|0
1641552370000|2022-01-07 10:46:10|23297.18|23297.18|23297.04|23297.04|23297.2|23297.2|23297.04|23297.04|0
1641552380000|2022-01-07 10:46:20|23297.1|23297.1|23297.03|23297.03|23297.31|23297.31|23297.03|23297.03|0
1641552390000|2022-01-07 10:46:30|23297.08|23297.08|23297.16|23297.16|23297.22|23297.22|23297.08|23297.08|0
1641552400000|2022-01-07 10:46:40|23297.02|23297.02|23296.73|23296.73|23297.02|23297.02|23296.7|23296.7|0
1641552410000|2022-01-07 10:46:50|23296.85|23296.85|23296.63|23296.63|23296.85|23296.85|23296.63|23296.63|0
1641552420000|2022-01-07 10:47:00|23296.56|23296.56|23296.28|23296.28|23296.56|23296.56|23296.28|23296.28|0
1641552430000|2022-01-07 10:47:10|23296.12|23296.12|23296.59|23296.59|23296.59|23296.59|23296.12|23296.12|0
1641552440000|2022-01-07 10:47:20|23296.51|23296.51|23296.98|23296.98|23297.17|23297.17|23296.51|23296.51|0
1641552450000|2022-01-07 10:47:30|23297.14|23297.14|23297.34|23297.34|23297.34|23297.34|23297.08|23297.08|0
1641552460000|2022-01-07 10:47:40|23297.41|23297.41|23297.78|23297.78|23297.78|23297.78|23297.41|23297.41|0
1641552470000|2022-01-07 10:47:50|23297.71|23297.71|23297.87|23297.87|23297.96|23297.96|23297.71|23297.71|0
1641552480000|2022-01-07 10:48:00|23297.78|23297.78|23298.27|23298.27|23298.29|23298.29|23297.78|23297.78|0
1641552490000|2022-01-07 10:48:10|23298.31|23298.31|23298.01|23298.01|23298.5|23298.5|23298.01|23298.01|0
1641552500000|2022-01-07 10:48:20|23298.14|23298.14|23298.82|23298.82|23298.82|23298.82|23298.14|23298.14|0
1641552510000|2022-01-07 10:48:30|23298.94|23298.94|23299.29|23299.29|23299.29|23299.29|23298.84|23298.84|0
1641552520000|2022-01-07 10:48:40|23299.27|23299.27|23299.34|23299.34|23299.34|23299.34|23298.98|23298.98|0
1641552530000|2022-01-07 10:48:50|23299.18|23299.18|23299.51|23299.51|23299.51|23299.51|23299.11|23299.11|0
1641552540000|2022-01-07 10:49:00|23299.58|23299.58|23299.85|23299.85|23299.85|23299.85|23299.45|23299.45|0
1641552550000|2022-01-07 10:49:10|23299.91|23299.91|23300.2|23300.2|23300.22|23300.22|23299.83|23299.83|0
1641552560000|2022-01-07 10:49:20|23300.28|23300.28|23300.88|23300.88|23301.03|23301.03|23300.23|23300.23|0
1641552570000|2022-01-07 10:49:30|23300.97|23300.97|23300.86|23300.86|23301|23301|23300.86|23300.86|0
1641552580000|2022-01-07 10:49:40|23300.78|23300.78|23301.04|23301.04|23301.04|23301.04|23300.67|23300.67|0
1641552590000|2022-01-07 10:49:50|23300.96|23300.96|23301.18|23301.18|23301.18|23301.18|23300.89|23300.89|0
1641552600000|2022-01-07 10:50:00|23301.52|23301.52|23302.09|23302.09|23302.09|23302.09|23301.52|23301.52|0
1641552610000|2022-01-07 10:50:10|23302.12|23302.12|23302.41|23302.41|23302.58|23302.58|23302.12|23302.12|0
1641552620000|2022-01-07 10:50:20|23302.44|23302.44|23303.11|23303.11|23303.11|23303.11|23302.44|23302.44|0
1641552630000|2022-01-07 10:50:30|23303.09|23303.09|23303.49|23303.49|23303.49|23303.49|23303.09|23303.09|0
1641552640000|2022-01-07 10:50:40|23303.56|23303.56|23303.43|23303.43|23303.72|23303.72|23303.16|23303.16|0
1641552650000|2022-01-07 10:50:50|23303.35|23303.35|23303.17|23303.17|23303.35|23303.35|23303.13|23303.13|0
1641552660000|2022-01-07 10:51:00|23303|23303|23303.16|23303.16|23303.4|23303.4|23303|23303|0
1641552670000|2022-01-07 10:51:10|23302.99|23302.99|23302.97|23302.97|23302.99|23302.99|23302.37|23302.37|0
1641552680000|2022-01-07 10:51:20|23303.05|23303.05|23302.83|23302.83|23303.05|23303.05|23302.75|23302.75|0
1641552690000|2022-01-07 10:51:30|23303.17|23303.17|23303.58|23303.58|23303.58|23303.58|23303.15|23303.15|0
1641552700000|2022-01-07 10:51:40|23303.69|23303.69|23303.91|23303.91|23303.95|23303.95|23303.41|23303.41|0
1641552710000|2022-01-07 10:51:50|23303.89|23303.89|23303.03|23303.03|23303.89|23303.89|23303.03|23303.03|0
1641552720000|2022-01-07 10:52:00|23303.01|23303.01|23303.33|23303.33|23303.43|23303.43|23302.87|23302.87|0
1641552730000|2022-01-07 10:52:10|23303.42|23303.42|23303.97|23303.97|23303.97|23303.97|23303.42|23303.42|0
1641552740000|2022-01-07 10:52:20|23304.09|23304.09|23304.39|23304.39|23304.39|23304.39|23303.83|23303.83|0
1641552750000|2022-01-07 10:52:30|23304.48|23304.48|23305.11|23305.11|23305.11|23305.11|23304.4|23304.4|0
1641552760000|2022-01-07 10:52:40|23304.87|23304.87|23304.69|23304.69|23304.94|23304.94|23304.69|23304.69|0
1641552770000|2022-01-07 10:52:50|23304.76|23304.76|23304.26|23304.26|23304.76|23304.76|23304.26|23304.26|0
1641552780000|2022-01-07 10:53:00|23304.17|23304.17|23304.7|23304.7|23304.7|23304.7|23304.17|23304.17|0
1641552790000|2022-01-07 10:53:10|23304.67|23304.67|23305.39|23305.39|23305.39|23305.39|23304.67|23304.67|0
1641552800000|2022-01-07 10:53:20|23305.27|23305.27|23305.06|23305.06|23305.27|23305.27|23305.06|23305.06|0
1641552810000|2022-01-07 10:53:30|23305|23305|23305|23305|23305.02|23305.02|23304.93|23304.93|0
1641552820000|2022-01-07 10:53:40|23304.89|23304.89|23304.39|23304.39|23304.9|23304.9|23304.39|23304.39|0
1641552830000|2022-01-07 10:53:50|23304.37|23304.37|23303.86|23303.86|23304.44|23304.44|23303.86|23303.86|0
1641552840000|2022-01-07 10:54:00|23303.9|23303.9|23304.14|23304.14|23304.32|23304.32|23303.85|23303.85|0
1641552850000|2022-01-07 10:54:10|23304.11|23304.11|23304.38|23304.38|23304.38|23304.38|23303.76|23303.76|0
1641552860000|2022-01-07 10:54:20|23304.3|23304.3|23304.96|23304.96|23304.96|23304.96|23304.24|23304.24|0
1641552870000|2022-01-07 10:54:30|23304.93|23304.93|23305.11|23305.11|23305.16|23305.16|23304.92|23304.92|0
1641552880000|2022-01-07 10:54:40|23305.06|23305.06|23304.04|23304.04|23305.06|23305.06|23304.04|23304.04|0
1641552890000|2022-01-07 10:54:50|23303.8|23303.8|23303.44|23303.44|23303.96|23303.96|23303.37|23303.37|0
1641552900000|2022-01-07 10:55:00|23303.55|23303.55|23303.57|23303.57|23303.73|23303.73|23303.51|23303.51|0
1641552910000|2022-01-07 10:55:10|23303.49|23303.49|23302.68|23302.68|23303.49|23303.49|23302.68|23302.68|0
1641552920000|2022-01-07 10:55:20|23302.87|23302.87|23301.84|23301.84|23302.93|23302.93|23301.74|23301.74|0
1641552930000|2022-01-07 10:55:30|23301.94|23301.94|23302.19|23302.19|23302.25|23302.25|23301.91|23301.91|0
1641552940000|2022-01-07 10:55:40|23302.13|23302.13|23301.92|23301.92|23302.13|23302.13|23301.79|23301.79|0
1641552950000|2022-01-07 10:55:50|23302.1|23302.1|23302.07|23302.07|23302.31|23302.31|23301.99|23301.99|0
1641552960000|2022-01-07 10:56:00|23302.13|23302.13|23301.85|23301.85|23302.44|23302.44|23301.68|23301.68|0
1641552970000|2022-01-07 10:56:10|23301.82|23301.82|23300.57|23300.57|23301.82|23301.82|23300.44|23300.44|0
1641552980000|2022-01-07 10:56:20|23300.29|23300.29|23300.25|23300.25|23300.36|23300.36|23299.97|23299.97|0
1641552990000|2022-01-07 10:56:30|23300.13|23300.13|23300.13|23300.13|23300.13|23300.13|23300.13|23300.13|0
1641553000000|2022-01-07 10:56:40|23300.18|23300.18|23300.35|23300.35|23300.74|23300.74|23300.18|23300.18|0
1641553010000|2022-01-07 10:56:50|23300.46|23300.46|23300.62|23300.62|23300.66|23300.66|23300.46|23300.46|0
1641553020000|2022-01-07 10:57:00|23300.47|23300.47|23300.35|23300.35|23300.55|23300.55|23300.35|23300.35|0
1641553030000|2022-01-07 10:57:10|23300.27|23300.27|23300.36|23300.36|23300.36|23300.36|23300.09|23300.09|0
1641553040000|2022-01-07 10:57:20|23300.33|23300.33|23299.92|23299.92|23300.33|23300.33|23299.92|23299.92|0
1641553050000|2022-01-07 10:57:30|23300.05|23300.05|23300.45|23300.45|23300.45|23300.45|23300.01|23300.01|0
1641553060000|2022-01-07 10:57:40|23300.28|23300.28|23300.09|23300.09|23300.46|23300.46|23300.09|23300.09|0
1641553070000|2022-01-07 10:57:50|23300.01|23300.01|23299.79|23299.79|23300.01|23300.01|23299.74|23299.74|0
1641553080000|2022-01-07 10:58:00|23299.67|23299.67|23299.45|23299.45|23299.89|23299.89|23299.45|23299.45|0
1641553090000|2022-01-07 10:58:10|23299.36|23299.36|23299.68|23299.68|23299.75|23299.75|23299.28|23299.28|0
1641553100000|2022-01-07 10:58:20|23299.65|23299.65|23299.75|23299.75|23299.83|23299.83|23299.65|23299.65|0
1641553110000|2022-01-07 10:58:30|23299.82|23299.82|23300.03|23300.03|23300.14|23300.14|23299.79|23299.79|0
1641553120000|2022-01-07 10:58:40|23300.05|23300.05|23300.25|23300.25|23300.25|23300.25|23299.92|23299.92|0
1641553130000|2022-01-07 10:58:50|23300.34|23300.34|23300.23|23300.23|23300.53|23300.53|23300.23|23300.23|0
1641553140000|2022-01-07 10:59:00|23300.33|23300.33|23298.69|23298.69|23300.47|23300.47|23298.69|23298.69|0
1641553150000|2022-01-07 10:59:10|23298.6|23298.6|23297.71|23297.71|23298.6|23298.6|23297.71|23297.71|0
1641553160000|2022-01-07 10:59:20|23297.67|23297.67|23297.93|23297.93|23297.93|23297.93|23297.64|23297.64|0
1641553170000|2022-01-07 10:59:30|23297.96|23297.96|23298.29|23298.29|23298.33|23298.33|23297.96|23297.96|0
1641553180000|2022-01-07 10:59:40|23298.63|23298.63|23298.68|23298.68|23298.86|23298.86|23298.23|23298.23|0
1641553190000|2022-01-07 10:59:50|23298.77|23298.77|23298.8|23298.8|23299.15|23299.15|23298.59|23298.59|0
1641553200000|2022-01-07 11:00:00|23298.7|23298.7|23298.37|23298.37|23298.84|23298.84|23298.37|23298.37|0
1641553210000|2022-01-07 11:00:10|23298.27|23298.27|23295.74|23295.74|23298.27|23298.27|23295.55|23295.55|0
1641553220000|2022-01-07 11:00:20|23295.67|23295.67|23295.5|23295.5|23295.76|23295.76|23295.5|23295.5|0
1641553230000|2022-01-07 11:00:30|23295.47|23295.47|23295.26|23295.26|23295.47|23295.47|23295.13|23295.13|0
1641553240000|2022-01-07 11:00:40|23295.33|23295.33|23293.68|23293.68|23295.33|23295.33|23293.57|23293.57|0
1641553250000|2022-01-07 11:00:50|23293.49|23293.49|23293.21|23293.21|23293.87|23293.87|23293.21|23293.21|0
1641553260000|2022-01-07 11:01:00|23293.13|23293.13|23291.55|23291.55|23293.13|23293.13|23291.55|23291.55|0
1641553270000|2022-01-07 11:01:10|23291.35|23291.35|23290.83|23290.83|23291.35|23291.35|23290.83|23290.83|0
1641553280000|2022-01-07 11:01:20|23290.76|23290.76|23289.88|23289.88|23290.94|23290.94|23289.88|23289.88|0
1641553290000|2022-01-07 11:01:30|23289.8|23289.8|23290.43|23290.43|23290.43|23290.43|23289.6|23289.6|0
1641553300000|2022-01-07 11:01:40|23290.48|23290.48|23290.17|23290.17|23290.56|23290.56|23290.14|23290.14|0
1641553310000|2022-01-07 11:01:50|23290.23|23290.23|23290.41|23290.41|23290.51|23290.51|23290.22|23290.22|0
1641553320000|2022-01-07 11:02:00|23290.35|23290.35|23290.34|23290.34|23290.35|23290.35|23290.09|23290.09|0
1641553330000|2022-01-07 11:02:10|23290.27|23290.27|23290.37|23290.37|23290.37|23290.37|23290.14|23290.14|0
1641553340000|2022-01-07 11:02:20|23290.26|23290.26|23290.09|23290.09|23290.39|23290.39|23290.09|23290.09|0
1641553350000|2022-01-07 11:02:30|23290.17|23290.17|23289.87|23289.87|23290.34|23290.34|23289.87|23289.87|0
1641553360000|2022-01-07 11:02:40|23289.99|23289.99|23290.12|23290.12|23290.26|23290.26|23289.99|23289.99|0
1641553370000|2022-01-07 11:02:50|23290.27|23290.27|23290.69|23290.69|23290.69|23290.69|23290.27|23290.27|0
1641553380000|2022-01-07 11:03:00|23290.63|23290.63|23290.08|23290.08|23290.69|23290.69|23289.88|23289.88|0
1641553390000|2022-01-07 11:03:10|23290.01|23290.01|23289.72|23289.72|23290.01|23290.01|23289.59|23289.59|0
1641553400000|2022-01-07 11:03:20|23289.6|23289.6|23288.11|23288.11|23289.6|23289.6|23288|23288|0
1641553410000|2022-01-07 11:03:30|23288.05|23288.05|23288.18|23288.18|23288.18|23288.18|23287.98|23287.98|0
1641553420000|2022-01-07 11:03:40|23288.2|23288.2|23288.17|23288.17|23288.24|23288.24|23288.11|23288.11|0
1641553430000|2022-01-07 11:03:50|23288.07|23288.07|23287.97|23287.97|23288.07|23288.07|23287.91|23287.91|0
1641553440000|2022-01-07 11:04:00|23287.88|23287.88|23287.91|23287.91|23288.1|23288.1|23287.53|23287.53|0
1641553450000|2022-01-07 11:04:10|23287.98|23287.98|23288.2|23288.2|23288.2|23288.2|23287.98|23287.98|0
1641553460000|2022-01-07 11:04:20|23288.05|23288.05|23288.98|23288.98|23289.03|23289.03|23288.05|23288.05|0
1641553470000|2022-01-07 11:04:30|23289.02|23289.02|23289.17|23289.17|23289.17|23289.17|23288.96|23288.96|0
1641553480000|2022-01-07 11:04:40|23289.12|23289.12|23288.91|23288.91|23289.13|23289.13|23288.7|23288.7|0
1641553490000|2022-01-07 11:04:50|23288.8|23288.8|23288.4|23288.4|23288.8|23288.8|23288.05|23288.05|0
1641553500000|2022-01-07 11:05:00|23288.18|23288.18|23288.74|23288.74|23288.74|23288.74|23288.18|23288.18|0
1641553510000|2022-01-07 11:05:10|23288.52|23288.52|23288.75|23288.75|23288.75|23288.75|23288.34|23288.34|0
1641553520000|2022-01-07 11:05:20|23288.7|23288.7|23288.16|23288.16|23288.7|23288.7|23288.09|23288.09|0
1641553530000|2022-01-07 11:05:30|23288.23|23288.23|23288.7|23288.7|23288.78|23288.78|23288.23|23288.23|0
1641553540000|2022-01-07 11:05:40|23288.48|23288.48|23288.29|23288.29|23288.48|23288.48|23288.29|23288.29|0
1641553550000|2022-01-07 11:05:50|23288.37|23288.37|23288.14|23288.14|23288.45|23288.45|23288.14|23288.14|0
1641553560000|2022-01-07 11:06:00|23288.09|23288.09|23288.6|23288.6|23288.6|23288.6|23288.03|23288.03|0
1641553570000|2022-01-07 11:06:10|23288.74|23288.74|23289.06|23289.06|23289.06|23289.06|23288.74|23288.74|0
1641553580000|2022-01-07 11:06:20|23289.2|23289.2|23289.33|23289.33|23289.4|23289.4|23289.15|23289.15|0
1641553590000|2022-01-07 11:06:30|23289.26|23289.26|23289.41|23289.41|23289.48|23289.48|23289.26|23289.26|0
1641553600000|2022-01-07 11:06:40|23289.53|23289.53|23289.71|23289.71|23289.71|23289.71|23289.53|23289.53|0
1641553610000|2022-01-07 11:06:50|23289.47|23289.47|23289.61|23289.61|23289.69|23289.69|23289.35|23289.35|0
1641553620000|2022-01-07 11:07:00|23289.55|23289.55|23290.1|23290.1|23290.2|23290.2|23289.54|23289.54|0
1641553630000|2022-01-07 11:07:10|23290.04|23290.04|23290.3|23290.3|23290.37|23290.37|23290.04|23290.04|0
1641553640000|2022-01-07 11:07:20|23290.16|23290.16|23290.02|23290.02|23290.16|23290.16|23289.66|23289.66|0
1641553650000|2022-01-07 11:07:30|23289.93|23289.93|23290.05|23290.05|23290.23|23290.23|23289.93|23289.93|0
1641553660000|2022-01-07 11:07:40|23289.97|23289.97|23290.02|23290.02|23290.08|23290.08|23289.94|23289.94|0
1641553670000|2022-01-07 11:07:50|23289.94|23289.94|23290.01|23290.01|23290.07|23290.07|23289.88|23289.88|0
1641553680000|2022-01-07 11:08:00|23289.94|23289.94|23289.48|23289.48|23289.94|23289.94|23289.47|23289.47|0
1641553690000|2022-01-07 11:08:10|23289.6|23289.6|23289.6|23289.6|23289.6|23289.6|23289.39|23289.39|0
1641553700000|2022-01-07 11:08:20|23289.64|23289.64|23289.76|23289.76|23289.79|23289.79|23289.64|23289.64|0
1641553710000|2022-01-07 11:08:30|23289.73|23289.73|23290.13|23290.13|23290.13|23290.13|23289.73|23289.73|0
1641553720000|2022-01-07 11:08:40|23290.18|23290.18|23290.25|23290.25|23290.35|23290.35|23290.18|23290.18|0
1641553730000|2022-01-07 11:08:50|23290.11|23290.11|23290.24|23290.24|23290.39|23290.39|23290.02|23290.02|0
1641553740000|2022-01-07 11:09:00|23290.31|23290.31|23290|23290|23290.36|23290.36|23290|23290|0
1641553750000|2022-01-07 11:09:10|23289.91|23289.91|23290.35|23290.35|23290.61|23290.61|23289.91|23289.91|0
1641553760000|2022-01-07 11:09:20|23290.5|23290.5|23290.94|23290.94|23290.94|23290.94|23290.44|23290.44|0
1641553770000|2022-01-07 11:09:30|23291.01|23291.01|23291.28|23291.28|23291.34|23291.34|23291.01|23291.01|0
1641553780000|2022-01-07 11:09:40|23291.4|23291.4|23291.54|23291.54|23291.61|23291.61|23291.4|23291.4|0
1641553790000|2022-01-07 11:09:50|23291.42|23291.42|23291.72|23291.72|23291.86|23291.86|23291.42|23291.42|0
1641553800000|2022-01-07 11:10:00|23291.85|23291.85|23291.97|23291.97|23291.97|23291.97|23291.59|23291.59|0
1641553810000|2022-01-07 11:10:10|23291.94|23291.94|23292.54|23292.54|23292.6|23292.6|23291.94|23291.94|0
1641553820000|2022-01-07 11:10:20|23292.48|23292.48|23292.26|23292.26|23292.51|23292.51|23292.25|23292.25|0
1641553830000|2022-01-07 11:10:30|23292.19|23292.19|23292.94|23292.94|23293.01|23293.01|23292.19|23292.19|0
1641553840000|2022-01-07 11:10:40|23292.8|23292.8|23293.12|23293.12|23293.21|23293.21|23292.8|23292.8|0
1641553850000|2022-01-07 11:10:50|23293.4|23293.4|23293.37|23293.37|23293.4|23293.4|23293.37|23293.37|0
1641553860000|2022-01-07 11:11:00|23293.42|23293.42|23293.02|23293.02|23293.48|23293.48|23293.02|23293.02|0
1641553870000|2022-01-07 11:11:10|23292.83|23292.83|23293.66|23293.66|23293.69|23293.69|23292.83|23292.83|0
1641553880000|2022-01-07 11:11:20|23293.63|23293.63|23293.24|23293.24|23293.63|23293.63|23293.24|23293.24|0
1641553890000|2022-01-07 11:11:30|23293.28|23293.28|23293.73|23293.73|23293.73|23293.73|23293.28|23293.28|0
1641553900000|2022-01-07 11:11:40|23293.68|23293.68|23293.37|23293.37|23293.68|23293.68|23293.33|23293.33|0
1641553910000|2022-01-07 11:11:50|23293.48|23293.48|23293.22|23293.22|23293.51|23293.51|23293.22|23293.22|0
1641553920000|2022-01-07 11:12:00|23293.11|23293.11|23292.97|23292.97|23293.17|23293.17|23292.84|23292.84|0
1641553930000|2022-01-07 11:12:10|23292.71|23292.71|23292.58|23292.58|23292.71|23292.71|23292.44|23292.44|0
1641553940000|2022-01-07 11:12:20|23292.48|23292.48|23292.47|23292.47|23292.48|23292.48|23292.37|23292.37|0
1641553950000|2022-01-07 11:12:30|23292.54|23292.54|23292.78|23292.78|23292.78|23292.78|23292.54|23292.54|0
1641553960000|2022-01-07 11:12:40|23292.86|23292.86|23293.16|23293.16|23293.16|23293.16|23292.77|23292.77|0
1641553970000|2022-01-07 11:12:50|23293.23|23293.23|23293.31|23293.31|23293.31|23293.31|23293.23|23293.23|0
1641553980000|2022-01-07 11:13:00|23293.34|23293.34|23293.62|23293.62|23293.64|23293.64|23293.27|23293.27|0
1641553990000|2022-01-07 11:13:10|23293.66|23293.66|23294.03|23294.03|23294.03|23294.03|23293.66|23293.66|0
1641554000000|2022-01-07 11:13:20|23293.9|23293.9|23294.05|23294.05|23294.05|23294.05|23293.9|23293.9|0
1641554010000|2022-01-07 11:13:30|23294.13|23294.13|23293.96|23293.96|23294.13|23294.13|23293.96|23293.96|0
1641554020000|2022-01-07 11:13:40|23294.11|23294.11|23294.16|23294.16|23294.2|23294.2|23294.11|23294.11|0
1641554030000|2022-01-07 11:13:50|23294.13|23294.13|23293.58|23293.58|23294.27|23294.27|23293.58|23293.58|0
1641554040000|2022-01-07 11:14:00|23293.42|23293.42|23290.8|23290.8|23293.42|23293.42|23290.48|23290.48|0
1641554050000|2022-01-07 11:14:10|23290.75|23290.75|23289.54|23289.54|23290.75|23290.75|23289.45|23289.45|0
1641554060000|2022-01-07 11:14:20|23289.51|23289.51|23289.67|23289.67|23289.67|23289.67|23289.42|23289.42|0
1641554070000|2022-01-07 11:14:30|23289.59|23289.59|23289.45|23289.45|23289.59|23289.59|23289.45|23289.45|0
1641554080000|2022-01-07 11:14:40|23289.54|23289.54|23289.7|23289.7|23289.7|23289.7|23289.48|23289.48|0
1641554090000|2022-01-07 11:14:50|23289.59|23289.59|23289.4|23289.4|23289.74|23289.74|23289.4|23289.4|0
1641554100000|2022-01-07 11:15:00|23289.33|23289.33|23289.34|23289.34|23289.55|23289.55|23289.14|23289.14|0
1641554110000|2022-01-07 11:15:10|23289.4|23289.4|23289.91|23289.91|23289.91|23289.91|23289.38|23289.38|0
1641554120000|2022-01-07 11:15:20|23289.98|23289.98|23290.14|23290.14|23290.22|23290.22|23289.94|23289.94|0
1641554130000|2022-01-07 11:15:30|23290.16|23290.16|23290.81|23290.81|23290.81|23290.81|23290.06|23290.06|0
1641554140000|2022-01-07 11:15:40|23290.87|23290.87|23291.28|23291.28|23291.28|23291.28|23290.87|23290.87|0
1641554150000|2022-01-07 11:15:50|23291.43|23291.43|23291.9|23291.9|23291.9|23291.9|23291.43|23291.43|0
1641554160000|2022-01-07 11:16:00|23292.08|23292.08|23292.65|23292.65|23292.69|23292.69|23292.08|23292.08|0
1641554170000|2022-01-07 11:16:10|23292.71|23292.71|23292.37|23292.37|23292.77|23292.77|23292.18|23292.18|0
1641554180000|2022-01-07 11:16:20|23292.45|23292.45|23293.1|23293.1|23293.1|23293.1|23292.45|23292.45|0
1641554190000|2022-01-07 11:16:30|23293.15|23293.15|23293.55|23293.55|23293.61|23293.61|23293.15|23293.15|0
1641554200000|2022-01-07 11:16:40|23293.4|23293.4|23293.55|23293.55|23293.55|23293.55|23293.32|23293.32|0
1641554210000|2022-01-07 11:16:50|23293.51|23293.51|23293.57|23293.57|23293.57|23293.57|23293.39|23293.39|0
1641554220000|2022-01-07 11:17:00|23293.64|23293.64|23293.97|23293.97|23293.97|23293.97|23293.59|23293.59|0
1641554230000|2022-01-07 11:17:10|23294.01|23294.01|23294.27|23294.27|23294.38|23294.38|23294.01|23294.01|0
1641554240000|2022-01-07 11:17:20|23294.19|23294.19|23294.23|23294.23|23294.23|23294.23|23294.07|23294.07|0
1641554250000|2022-01-07 11:17:30|23294.26|23294.26|23294.16|23294.16|23294.43|23294.43|23294.16|23294.16|0
1641554260000|2022-01-07 11:17:40|23294.05|23294.05|23293.56|23293.56|23294.05|23294.05|23293.56|23293.56|0
1641554270000|2022-01-07 11:17:50|23293.67|23293.67|23293.71|23293.71|23293.95|23293.95|23293.67|23293.67|0
1641554280000|2022-01-07 11:18:00|23293.52|23293.52|23293.06|23293.06|23293.66|23293.66|23293.06|23293.06|0
1641554290000|2022-01-07 11:18:10|23292.93|23292.93|23292.5|23292.5|23292.93|23292.93|23292.34|23292.34|0
1641554300000|2022-01-07 11:18:20|23292.47|23292.47|23292.38|23292.38|23292.47|23292.47|23292.29|23292.29|0
1641554310000|2022-01-07 11:18:30|23292.48|23292.48|23292.64|23292.64|23292.64|23292.64|23292.48|23292.48|0
1641554320000|2022-01-07 11:18:40|23292.62|23292.62|23292.67|23292.67|23292.88|23292.88|23292.62|23292.62|0
1641554340000|2022-01-07 11:19:00|23292.59|23292.59|23292.79|23292.79|23292.79|23292.79|23292.51|23292.51|0
1641554350000|2022-01-07 11:19:10|23292.96|23292.96|23292.65|23292.65|23293.03|23293.03|23292.65|23292.65|0
1641554360000|2022-01-07 11:19:20|23292.56|23292.56|23292.09|23292.09|23292.56|23292.56|23292.09|23292.09|0
1641554370000|2022-01-07 11:19:30|23292.17|23292.17|23292.6|23292.6|23292.67|23292.67|23292.15|23292.15|0
1641554380000|2022-01-07 11:19:40|23292.54|23292.54|23292.8|23292.8|23292.84|23292.84|23292.51|23292.51|0
1641554390000|2022-01-07 11:19:50|23292.89|23292.89|23292.65|23292.65|23292.97|23292.97|23292.6|23292.6|0
1641554400000|2022-01-07 11:20:00|23292.71|23292.71|23292.98|23292.98|23292.98|23292.98|23292.71|23292.71|0
1641554410000|2022-01-07 11:20:10|23293.07|23293.07|23293.76|23293.76|23293.98|23293.98|23293.07|23293.07|0
1641554420000|2022-01-07 11:20:20|23293.82|23293.82|23293.79|23293.79|23293.95|23293.95|23293.79|23293.79|0
1641554430000|2022-01-07 11:20:30|23293.82|23293.82|23294.03|23294.03|23294.09|23294.09|23293.82|23293.82|0
1641554440000|2022-01-07 11:20:40|23294.13|23294.13|23294.06|23294.06|23294.15|23294.15|23293.99|23293.99|0
1641554450000|2022-01-07 11:20:50|23293.99|23293.99|23294.18|23294.18|23294.18|23294.18|23293.99|23293.99|0
1641554460000|2022-01-07 11:21:00|23294.1|23294.1|23294.5|23294.5|23294.5|23294.5|23294.1|23294.1|0
1641554470000|2022-01-07 11:21:10|23294.62|23294.62|23295.1|23295.1|23295.15|23295.15|23294.62|23294.62|0
1641554480000|2022-01-07 11:21:20|23295.24|23295.24|23295.4|23295.4|23295.4|23295.4|23295.24|23295.24|0
1641554490000|2022-01-07 11:21:30|23295.55|23295.55|23295.98|23295.98|23296.11|23296.11|23295.55|23295.55|0
1641554500000|2022-01-07 11:21:40|23295.91|23295.91|23295.38|23295.38|23295.91|23295.91|23295.38|23295.38|0
1641554510000|2022-01-07 11:21:50|23295.26|23295.26|23295.62|23295.62|23295.79|23295.79|23295.26|23295.26|0
1641554520000|2022-01-07 11:22:00|23295.73|23295.73|23295.25|23295.25|23295.76|23295.76|23295.14|23295.14|0
1641554530000|2022-01-07 11:22:10|23295.19|23295.19|23295.27|23295.27|23295.27|23295.27|23295.19|23295.19|0
1641554540000|2022-01-07 11:22:20|23295.06|23295.06|23294.78|23294.78|23295.06|23295.06|23294.66|23294.66|0
1641554550000|2022-01-07 11:22:30|23294.85|23294.85|23294.59|23294.59|23294.85|23294.85|23294.59|23294.59|0
1641554560000|2022-01-07 11:22:40|23294.53|23294.53|23294.73|23294.73|23294.73|23294.73|23294.53|23294.53|0
1641554570000|2022-01-07 11:22:50|23294.68|23294.68|23294.85|23294.85|23294.98|23294.98|23294.68|23294.68|0
1641554580000|2022-01-07 11:23:00|23294.76|23294.76|23294.47|23294.47|23294.76|23294.76|23294.21|23294.21|0
1641554590000|2022-01-07 11:23:10|23294.62|23294.62|23294.65|23294.65|23294.79|23294.79|23294.62|23294.62|0
1641554600000|2022-01-07 11:23:20|23294.74|23294.74|23294.73|23294.73|23294.8|23294.8|23294.67|23294.67|0
1641554610000|2022-01-07 11:23:30|23294.65|23294.65|23294.76|23294.76|23294.76|23294.76|23294.37|23294.37|0
1641554620000|2022-01-07 11:23:40|23294.71|23294.71|23295.53|23295.53|23295.53|23295.53|23294.71|23294.71|0
1641554630000|2022-01-07 11:23:50|23295.51|23295.51|23296.2|23296.2|23296.2|23296.2|23295.49|23295.49|0
1641554640000|2022-01-07 11:24:00|23296.27|23296.27|23296.68|23296.68|23296.72|23296.72|23296.27|23296.27|0
1641554650000|2022-01-07 11:24:10|23296.78|23296.78|23296.62|23296.62|23296.82|23296.82|23296.62|23296.62|0
1641554660000|2022-01-07 11:24:20|23296.51|23296.51|23296.7|23296.7|23296.7|23296.7|23296.51|23296.51|0
1641554670000|2022-01-07 11:24:30|23296.91|23296.91|23296.96|23296.96|23296.96|23296.96|23296.78|23296.78|0
1641554680000|2022-01-07 11:24:40|23297.02|23297.02|23297.25|23297.25|23297.42|23297.42|23297.02|23297.02|0
1641554690000|2022-01-07 11:24:50|23297.16|23297.16|23297.53|23297.53|23297.57|23297.57|23297.01|23297.01|0
1641554700000|2022-01-07 11:25:00|23297.47|23297.47|23298.16|23298.16|23298.19|23298.19|23297.47|23297.47|0
1641554710000|2022-01-07 11:25:10|23298.1|23298.1|23298.35|23298.35|23298.35|23298.35|23297.88|23297.88|0
1641554720000|2022-01-07 11:25:20|23298.28|23298.28|23298.13|23298.13|23298.28|23298.28|23298.05|23298.05|0
1641554730000|2022-01-07 11:25:30|23298.22|23298.22|23298.49|23298.49|23298.49|23298.49|23298.16|23298.16|0
1641554740000|2022-01-07 11:25:40|23298.57|23298.57|23298.42|23298.42|23298.57|23298.57|23298.37|23298.37|0
1641554750000|2022-01-07 11:25:50|23298.51|23298.51|23299.2|23299.2|23299.2|23299.2|23298.51|23298.51|0
1641554760000|2022-01-07 11:26:00|23299.15|23299.15|23299.13|23299.13|23299.18|23299.18|23299.03|23299.03|0
1641554770000|2022-01-07 11:26:10|23299.27|23299.27|23299.63|23299.63|23299.69|23299.69|23299.25|23299.25|0
1641554780000|2022-01-07 11:26:20|23299.53|23299.53|23299.61|23299.61|23299.64|23299.64|23299.53|23299.53|0
1641554790000|2022-01-07 11:26:30|23299.1|23299.1|23299.9|23299.9|23299.9|23299.9|23299.1|23299.1|0
1641554800000|2022-01-07 11:26:40|23299.96|23299.96|23299.66|23299.66|23300.15|23300.15|23299.66|23299.66|0
1641554810000|2022-01-07 11:26:50|23299.5|23299.5|23299.61|23299.61|23299.61|23299.61|23299.36|23299.36|0
1641554820000|2022-01-07 11:27:00|23299.96|23299.96|23300|23300|23300.38|23300.38|23299.89|23299.89|0
1641554830000|2022-01-07 11:27:10|23299.85|23299.85|23299.38|23299.38|23299.85|23299.85|23299.38|23299.38|0
1641554840000|2022-01-07 11:27:20|23299.28|23299.28|23299.26|23299.26|23299.28|23299.28|23299.21|23299.21|0
1641554850000|2022-01-07 11:27:30|23299.39|23299.39|23299.44|23299.44|23299.51|23299.51|23299.1|23299.1|0
1641554860000|2022-01-07 11:27:40|23299.63|23299.63|23299.63|23299.63|23299.63|23299.63|23299.63|23299.63|0
1641554870000|2022-01-07 11:27:50|23299.35|23299.35|23299.32|23299.32|23299.49|23299.49|23299.32|23299.32|0
1641554880000|2022-01-07 11:28:00|23299.39|23299.39|23299.06|23299.06|23299.56|23299.56|23299.06|23299.06|0
1641554890000|2022-01-07 11:28:10|23299|23299|23298.51|23298.51|23299.03|23299.03|23298.51|23298.51|0
1641554900000|2022-01-07 11:28:20|23298.41|23298.41|23298.56|23298.56|23298.56|23298.56|23298.41|23298.41|0
1641554910000|2022-01-07 11:28:30|23298.54|23298.54|23298.31|23298.31|23298.59|23298.59|23298.31|23298.31|0
1641554920000|2022-01-07 11:28:40|23298.38|23298.38|23297.91|23297.91|23298.38|23298.38|23297.91|23297.91|0
1641554930000|2022-01-07 11:28:50|23297.86|23297.86|23297.84|23297.84|23297.93|23297.93|23297.8|23297.8|0
1641554940000|2022-01-07 11:29:00|23297.73|23297.73|23297.1|23297.1|23297.74|23297.74|23297.04|23297.04|0
1641554950000|2022-01-07 11:29:10|23297.05|23297.05|23295.97|23295.97|23297.05|23297.05|23295.97|23295.97|0
1641554960000|2022-01-07 11:29:20|23296.08|23296.08|23296.24|23296.24|23296.3|23296.3|23296.08|23296.08|0
1641554970000|2022-01-07 11:29:30|23296.22|23296.22|23295.8|23295.8|23296.22|23296.22|23295.8|23295.8|0
1641554980000|2022-01-07 11:29:40|23295.73|23295.73|23295.56|23295.56|23295.73|23295.73|23295.46|23295.46|0
1641554990000|2022-01-07 11:29:50|23295.46|23295.46|23295.48|23295.48|23295.61|23295.61|23295.46|23295.46|0
1641555000000|2022-01-07 11:30:00|23295.53|23295.53|23296.38|23296.38|23296.47|23296.47|23295.48|23295.48|0
1641555010000|2022-01-07 11:30:10|23296.32|23296.32|23296.42|23296.42|23296.72|23296.72|23296.32|23296.32|0
1641555020000|2022-01-07 11:30:20|23296.45|23296.45|23297.27|23297.27|23297.27|23297.27|23296.45|23296.45|0
1641555030000|2022-01-07 11:30:30|23297.69|23297.69|23297.97|23297.97|23297.97|23297.97|23297.55|23297.55|0
1641555040000|2022-01-07 11:30:40|23297.94|23297.94|23297.95|23297.95|23297.95|23297.95|23297.64|23297.64|0
1641555050000|2022-01-07 11:30:50|23297.87|23297.87|23297.47|23297.47|23297.87|23297.87|23297.43|23297.43|0
1641555060000|2022-01-07 11:31:00|23297.42|23297.42|23297.79|23297.79|23297.79|23297.79|23297.36|23297.36|0
1641555070000|2022-01-07 11:31:10|23297.85|23297.85|23298.08|23298.08|23298.14|23298.14|23297.85|23297.85|0
1641555080000|2022-01-07 11:31:20|23298.33|23298.33|23298.12|23298.12|23298.33|23298.33|23298.05|23298.05|0
1641555090000|2022-01-07 11:31:30|23298.23|23298.23|23298.18|23298.18|23298.23|23298.23|23298.08|23298.08|0
1641555100000|2022-01-07 11:31:40|23298.24|23298.24|23298.27|23298.27|23298.33|23298.33|23298.24|23298.24|0
1641555110000|2022-01-07 11:31:50|23298.4|23298.4|23298.51|23298.51|23298.51|23298.51|23298.4|23298.4|0
1641555120000|2022-01-07 11:32:00|23298.45|23298.45|23297.93|23297.93|23298.45|23298.45|23297.83|23297.83|0
1641555130000|2022-01-07 11:32:10|23297.59|23297.59|23296.02|23296.02|23297.59|23297.59|23296.02|23296.02|0
1641555140000|2022-01-07 11:32:20|23295.91|23295.91|23296.32|23296.32|23296.34|23296.34|23295.91|23295.91|0
1641555150000|2022-01-07 11:32:30|23296.46|23296.46|23296.44|23296.44|23296.53|23296.53|23296.33|23296.33|0
1641555160000|2022-01-07 11:32:40|23296.36|23296.36|23296.26|23296.26|23296.36|23296.36|23296.26|23296.26|0
1641555170000|2022-01-07 11:32:50|23296.2|23296.2|23296.27|23296.27|23296.27|23296.27|23296.2|23296.2|0
1641555180000|2022-01-07 11:33:00|23296.37|23296.37|23296.3|23296.3|23296.55|23296.55|23296.21|23296.21|0
1641555190000|2022-01-07 11:33:10|23296.27|23296.27|23296.25|23296.25|23296.3|23296.3|23296.19|23296.19|0
1641555200000|2022-01-07 11:33:20|23296.14|23296.14|23296.22|23296.22|23296.32|23296.32|23296.12|23296.12|0
1641555210000|2022-01-07 11:33:30|23296.17|23296.17|23296.71|23296.71|23296.75|23296.75|23296.17|23296.17|0
1641555220000|2022-01-07 11:33:40|23296.74|23296.74|23296.45|23296.45|23296.8|23296.8|23296.34|23296.34|0
1641555230000|2022-01-07 11:33:50|23296.48|23296.48|23297.05|23297.05|23297.12|23297.12|23296.46|23296.46|0
1641555240000|2022-01-07 11:34:00|23297.23|23297.23|23297.29|23297.29|23297.33|23297.33|23297.16|23297.16|0
1641555250000|2022-01-07 11:34:10|23297.17|23297.17|23297.47|23297.47|23297.59|23297.59|23297.11|23297.11|0
1641555260000|2022-01-07 11:34:20|23297.52|23297.52|23297.16|23297.16|23297.55|23297.55|23297.16|23297.16|0
1641555270000|2022-01-07 11:34:30|23297.11|23297.11|23297.8|23297.8|23298.1|23298.1|23297.11|23297.11|0
1641555280000|2022-01-07 11:34:40|23297.85|23297.85|23298.05|23298.05|23298.07|23298.07|23297.8|23297.8|0
1641555290000|2022-01-07 11:34:50|23297.99|23297.99|23297.88|23297.88|23298.21|23298.21|23297.88|23297.88|0
1641555300000|2022-01-07 11:35:00|23298.01|23298.01|23298.63|23298.63|23298.83|23298.83|23298.01|23298.01|0
1641555310000|2022-01-07 11:35:10|23298.78|23298.78|23298.96|23298.96|23299.45|23299.45|23298.78|23298.78|0
1641555320000|2022-01-07 11:35:20|23299.13|23299.13|23299.13|23299.13|23299.33|23299.33|23299.06|23299.06|0
1641555330000|2022-01-07 11:35:30|23299.06|23299.06|23299|23299|23299.07|23299.07|23298.85|23298.85|0
1641555340000|2022-01-07 11:35:40|23298.81|23298.81|23298.77|23298.77|23299.01|23299.01|23298.77|23298.77|0
1641555350000|2022-01-07 11:35:50|23298.71|23298.71|23298.99|23298.99|23298.99|23298.99|23298.63|23298.63|0
1641555360000|2022-01-07 11:36:00|23298.82|23298.82|23298.47|23298.47|23298.97|23298.97|23298.47|23298.47|0
1641555370000|2022-01-07 11:36:10|23298.41|23298.41|23298.32|23298.32|23298.41|23298.41|23298.23|23298.23|0
1641555380000|2022-01-07 11:36:20|23298.21|23298.21|23298.33|23298.33|23298.36|23298.36|23298.21|23298.21|0
1641555390000|2022-01-07 11:36:30|23298.26|23298.26|23298.5|23298.5|23298.5|23298.5|23298.13|23298.13|0
1641555400000|2022-01-07 11:36:40|23298.45|23298.45|23298.43|23298.43|23298.45|23298.45|23298.31|23298.31|0
1641555410000|2022-01-07 11:36:50|23298.48|23298.48|23298.06|23298.06|23298.69|23298.69|23298.06|23298.06|0
1641555420000|2022-01-07 11:37:00|23298.12|23298.12|23297.99|23297.99|23298.12|23298.12|23297.92|23297.92|0
1641555430000|2022-01-07 11:37:10|23297.95|23297.95|23297.94|23297.94|23297.98|23297.98|23297.89|23297.89|0
1641555440000|2022-01-07 11:37:20|23298.04|23298.04|23297.43|23297.43|23298.04|23298.04|23297.4|23297.4|0
1641555450000|2022-01-07 11:37:30|23297.4|23297.4|23297.24|23297.24|23297.49|23297.49|23297.24|23297.24|0
1641555460000|2022-01-07 11:37:40|23297.13|23297.13|23297.17|23297.17|23297.45|23297.45|23297.13|23297.13|0
1641555470000|2022-01-07 11:37:50|23297.24|23297.24|23297.78|23297.78|23297.78|23297.78|23297.24|23297.24|0
1641555480000|2022-01-07 11:38:00|23297.72|23297.72|23297.49|23297.49|23297.8|23297.8|23297.49|23297.49|0
1641555490000|2022-01-07 11:38:10|23297.39|23297.39|23297.56|23297.56|23297.71|23297.71|23297.39|23297.39|0
1641555500000|2022-01-07 11:38:20|23297.34|23297.34|23295.82|23295.82|23297.34|23297.34|23295.81|23295.81|0
1641555510000|2022-01-07 11:38:30|23295.75|23295.75|23295.42|23295.42|23295.98|23295.98|23295.42|23295.42|0
1641555520000|2022-01-07 11:38:40|23295.34|23295.34|23295.19|23295.19|23295.34|23295.34|23295.19|23295.19|0
1641555530000|2022-01-07 11:38:50|23295.17|23295.17|23294.81|23294.81|23295.17|23295.17|23294.71|23294.71|0
1641555540000|2022-01-07 11:39:00|23294.78|23294.78|23294.45|23294.45|23294.82|23294.82|23294.45|23294.45|0
1641555550000|2022-01-07 11:39:10|23294.49|23294.49|23293.94|23293.94|23294.49|23294.49|23293.94|23293.94|0
1641555560000|2022-01-07 11:39:20|23293.91|23293.91|23293.91|23293.91|23293.91|23293.91|23293.84|23293.84|0
1641555570000|2022-01-07 11:39:30|23293.87|23293.87|23293.61|23293.61|23293.87|23293.87|23293.61|23293.61|0
1641555580000|2022-01-07 11:39:40|23293.74|23293.74|23293.53|23293.53|23293.74|23293.74|23293.53|23293.53|0
1641555590000|2022-01-07 11:39:50|23293.47|23293.47|23293.36|23293.36|23293.6|23293.6|23293.36|23293.36|0
1641555600000|2022-01-07 11:40:00|23293.43|23293.43|23293.1|23293.1|23293.56|23293.56|23293.1|23293.1|0
1641555610000|2022-01-07 11:40:10|23293.15|23293.15|23293.38|23293.38|23293.38|23293.38|23293.12|23293.12|0
1641555620000|2022-01-07 11:40:20|23293.27|23293.27|23292.82|23292.82|23293.27|23293.27|23292.82|23292.82|0
1641555630000|2022-01-07 11:40:30|23292.89|23292.89|23292.89|23292.89|23292.89|23292.89|23292.89|23292.89|0
1641555640000|2022-01-07 11:40:40|23292.69|23292.69|23293.06|23293.06|23293.06|23293.06|23292.64|23292.64|0
1641555650000|2022-01-07 11:40:50|23293.15|23293.15|23293.41|23293.41|23293.41|23293.41|23293.14|23293.14|0
1641555660000|2022-01-07 11:41:00|23293.26|23293.26|23292.96|23292.96|23293.26|23293.26|23292.88|23292.88|0
1641555670000|2022-01-07 11:41:10|23292.88|23292.88|23293.3|23293.3|23293.39|23293.39|23292.72|23292.72|0
1641555680000|2022-01-07 11:41:20|23293.33|23293.33|23293.33|23293.33|23293.47|23293.47|23293.3|23293.3|0
1641555690000|2022-01-07 11:41:30|23293.22|23293.22|23292.87|23292.87|23293.29|23293.29|23292.87|23292.87|0
1641555700000|2022-01-07 11:41:40|23292.95|23292.95|23292.91|23292.91|23293.08|23293.08|23292.7|23292.7|0
1641555710000|2022-01-07 11:41:50|23292.98|23292.98|23292.79|23292.79|23293.04|23293.04|23292.7|23292.7|0
1641555720000|2022-01-07 11:42:00|23292.75|23292.75|23292.58|23292.58|23292.99|23292.99|23292.42|23292.42|0
1641555730000|2022-01-07 11:42:10|23292.48|23292.48|23292.33|23292.33|23292.61|23292.61|23292.33|23292.33|0
1641555740000|2022-01-07 11:42:20|23292.4|23292.4|23292.37|23292.37|23292.55|23292.55|23292.37|23292.37|0
1641555750000|2022-01-07 11:42:30|23292.31|23292.31|23292.21|23292.21|23292.31|23292.31|23292.21|23292.21|0
1641555760000|2022-01-07 11:42:40|23292.31|23292.31|23292.35|23292.35|23292.35|23292.35|23292.22|23292.22|0
1641555770000|2022-01-07 11:42:50|23292.26|23292.26|23292.73|23292.73|23292.73|23292.73|23292.26|23292.26|0
1641555780000|2022-01-07 11:43:00|23292.67|23292.67|23293.27|23293.27|23293.37|23293.37|23292.64|23292.64|0
1641555790000|2022-01-07 11:43:10|23293.14|23293.14|23293.49|23293.49|23293.49|23293.49|23293.13|23293.13|0
1641555800000|2022-01-07 11:43:20|23294.01|23294.01|23294.15|23294.15|23294.28|23294.28|23294.01|23294.01|0
1641555810000|2022-01-07 11:43:30|23294.08|23294.08|23294.05|23294.05|23294.24|23294.24|23293.98|23293.98|0
1641555820000|2022-01-07 11:43:40|23293.95|23293.95|23293.75|23293.75|23293.95|23293.95|23293.47|23293.47|0
1641555830000|2022-01-07 11:43:50|23293.93|23293.93|23292.77|23292.77|23294.02|23294.02|23292.73|23292.73|0
1641555840000|2022-01-07 11:44:00|23292.84|23292.84|23293.07|23293.07|23293.15|23293.15|23292.84|23292.84|0
1641555850000|2022-01-07 11:44:10|23292.96|23292.96|23293.8|23293.8|23293.87|23293.87|23292.96|23292.96|0
1641555860000|2022-01-07 11:44:20|23293.73|23293.73|23293.72|23293.72|23293.73|23293.73|23293.52|23293.52|0
1641555870000|2022-01-07 11:44:30|23293.64|23293.64|23293.58|23293.58|23293.64|23293.64|23293.51|23293.51|0
1641555880000|2022-01-07 11:44:40|23293.67|23293.67|23293.9|23293.9|23293.91|23293.91|23293.59|23293.59|0
1641555890000|2022-01-07 11:44:50|23294.18|23294.18|23294.24|23294.24|23294.24|23294.24|23294.1|23294.1|0
1641555900000|2022-01-07 11:45:00|23294.18|23294.18|23294.22|23294.22|23294.36|23294.36|23293.87|23293.87|0
1641555910000|2022-01-07 11:45:10|23294.45|23294.45|23294.86|23294.86|23294.86|23294.86|23294.13|23294.13|0
1641555920000|2022-01-07 11:45:20|23294.8|23294.8|23294.44|23294.44|23294.8|23294.8|23294.44|23294.44|0
1641555930000|2022-01-07 11:45:30|23294.49|23294.49|23294.64|23294.64|23294.74|23294.74|23294.43|23294.43|0
1641555940000|2022-01-07 11:45:40|23294.68|23294.68|23294.86|23294.86|23294.86|23294.86|23294.57|23294.57|0
1641555950000|2022-01-07 11:45:50|23294.91|23294.91|23295.13|23295.13|23295.19|23295.19|23294.91|23294.91|0
1641555960000|2022-01-07 11:46:00|23295.19|23295.19|23295.14|23295.14|23295.32|23295.32|23295.04|23295.04|0
1641555970000|2022-01-07 11:46:10|23295.08|23295.08|23296.01|23296.01|23296.01|23296.01|23294.85|23294.85|0
1641555980000|2022-01-07 11:46:20|23296.06|23296.06|23295.58|23295.58|23296.06|23296.06|23295.58|23295.58|0
1641555990000|2022-01-07 11:46:30|23295.65|23295.65|23295.88|23295.88|23296.07|23296.07|23295.65|23295.65|0
1641556000000|2022-01-07 11:46:40|23295.84|23295.84|23296.15|23296.15|23296.15|23296.15|23295.72|23295.72|0
1641556010000|2022-01-07 11:46:50|23296.01|23296.01|23296.01|23296.01|23296.1|23296.1|23295.83|23295.83|0
1641556020000|2022-01-07 11:47:00|23296.13|23296.13|23296.38|23296.38|23296.38|23296.38|23296.13|23296.13|0
1641556030000|2022-01-07 11:47:10|23296.5|23296.5|23296.22|23296.22|23296.56|23296.56|23296.22|23296.22|0
1641556040000|2022-01-07 11:47:20|23296.28|23296.28|23295.88|23295.88|23296.28|23296.28|23295.77|23295.77|0
1641556050000|2022-01-07 11:47:30|23295.83|23295.83|23295.45|23295.45|23295.83|23295.83|23295.45|23295.45|0
1641556060000|2022-01-07 11:47:40|23295.54|23295.54|23295.32|23295.32|23295.67|23295.67|23295.32|23295.32|0
1641556070000|2022-01-07 11:47:50|23295.19|23295.19|23295.29|23295.29|23295.29|23295.29|23295.19|23295.19|0
1641556080000|2022-01-07 11:48:00|23295.37|23295.37|23295.83|23295.83|23295.83|23295.83|23295.28|23295.28|0
1641556090000|2022-01-07 11:48:10|23295.76|23295.76|23295.94|23295.94|23295.94|23295.94|23295.76|23295.76|0
1641556100000|2022-01-07 11:48:20|23295.91|23295.91|23295.6|23295.6|23295.91|23295.91|23295.54|23295.54|0
1641556110000|2022-01-07 11:48:30|23295.69|23295.69|23295.33|23295.33|23295.69|23295.69|23295.02|23295.02|0
1641556120000|2022-01-07 11:48:40|23295.28|23295.28|23295.28|23295.28|23295.28|23295.28|23295.15|23295.15|0
1641556130000|2022-01-07 11:48:50|23295.34|23295.34|23295.67|23295.67|23295.82|23295.82|23295.34|23295.34|0
1641556140000|2022-01-07 11:49:00|23295.59|23295.59|23296.25|23296.25|23296.25|23296.25|23295.59|23295.59|0
1641556150000|2022-01-07 11:49:10|23296.2|23296.2|23296.34|23296.34|23296.42|23296.42|23296.03|23296.03|0
1641556160000|2022-01-07 11:49:20|23296.27|23296.27|23296.58|23296.58|23296.75|23296.75|23296.27|23296.27|0
1641556170000|2022-01-07 11:49:30|23296.43|23296.43|23296.63|23296.63|23296.81|23296.81|23296.43|23296.43|0
1641556180000|2022-01-07 11:49:40|23296.45|23296.45|23295.99|23295.99|23296.62|23296.62|23295.95|23295.95|0
1641556190000|2022-01-07 11:49:50|23296.08|23296.08|23296.85|23296.85|23296.85|23296.85|23296.08|23296.08|0
1641556200000|2022-01-07 11:50:00|23296.89|23296.89|23297.31|23297.31|23297.31|23297.31|23296.89|23296.89|0
1641556210000|2022-01-07 11:50:10|23297.37|23297.37|23297.08|23297.08|23297.56|23297.56|23296.78|23296.78|0
1641556220000|2022-01-07 11:50:20|23296.97|23296.97|23297.24|23297.24|23297.37|23297.37|23296.97|23296.97|0
1641556240000|2022-01-07 11:50:40|23297.38|23297.38|23297.68|23297.68|23297.68|23297.68|23297.24|23297.24|0
1641556250000|2022-01-07 11:50:50|23297.76|23297.76|23298.22|23298.22|23298.22|23298.22|23297.76|23297.76|0
1641556260000|2022-01-07 11:51:00|23297.92|23297.92|23297.39|23297.39|23297.92|23297.92|23297.39|23297.39|0
1641556270000|2022-01-07 11:51:10|23297.29|23297.29|23297.39|23297.39|23297.5|23297.5|23297.21|23297.21|0
1641556280000|2022-01-07 11:51:20|23297.42|23297.42|23295|23295|23297.42|23297.42|23295|23295|0
1641556290000|2022-01-07 11:51:30|23294.94|23294.94|23295.01|23295.01|23295.16|23295.16|23294.94|23294.94|0
1641556300000|2022-01-07 11:51:40|23294.95|23294.95|23293.19|23293.19|23294.95|23294.95|23293.19|23293.19|0
1641556310000|2022-01-07 11:51:50|23293.07|23293.07|23293.07|23293.07|23293.22|23293.22|23292.95|23292.95|0
1641556320000|2022-01-07 11:52:00|23293.11|23293.11|23293.76|23293.76|23293.76|23293.76|23293.11|23293.11|0
1641556330000|2022-01-07 11:52:10|23293.8|23293.8|23294.36|23294.36|23294.46|23294.46|23293.76|23293.76|0
1641556340000|2022-01-07 11:52:20|23294.29|23294.29|23293.8|23293.8|23294.45|23294.45|23293.8|23293.8|0
1641556350000|2022-01-07 11:52:30|23293.87|23293.87|23294.22|23294.22|23294.22|23294.22|23293.81|23293.81|0
1641556360000|2022-01-07 11:52:40|23294.3|23294.3|23294.53|23294.53|23294.53|23294.53|23294.3|23294.3|0
1641556370000|2022-01-07 11:52:50|23294.46|23294.46|23294.82|23294.82|23294.82|23294.82|23294.42|23294.42|0
1641556380000|2022-01-07 11:53:00|23294.75|23294.75|23294.92|23294.92|23295.15|23295.15|23294.72|23294.72|0
1641556390000|2022-01-07 11:53:10|23294.95|23294.95|23294.51|23294.51|23295.34|23295.34|23294.51|23294.51|0
1641556400000|2022-01-07 11:53:20|23294.41|23294.41|23294.48|23294.48|23294.54|23294.54|23294.32|23294.32|0
1641556410000|2022-01-07 11:53:30|23294.46|23294.46|23295.11|23295.11|23295.11|23295.11|23294.46|23294.46|0
1641556420000|2022-01-07 11:53:40|23294.93|23294.93|23294.21|23294.21|23294.93|23294.93|23294.21|23294.21|0
1641556430000|2022-01-07 11:53:50|23294.42|23294.42|23294.57|23294.57|23294.74|23294.74|23294.42|23294.42|0
1641556440000|2022-01-07 11:54:00|23294.64|23294.64|23295.2|23295.2|23295.2|23295.2|23294.64|23294.64|0
1641556450000|2022-01-07 11:54:10|23295.31|23295.31|23296.69|23296.69|23296.69|23296.69|23295.31|23295.31|0
1641556460000|2022-01-07 11:54:20|23296.81|23296.81|23297.47|23297.47|23297.47|23297.47|23296.81|23296.81|0
1641556470000|2022-01-07 11:54:30|23297.52|23297.52|23298.08|23298.08|23298.11|23298.11|23297.44|23297.44|0
1641556480000|2022-01-07 11:54:40|23298.16|23298.16|23298.36|23298.36|23298.38|23298.38|23298.16|23298.16|0
1641556490000|2022-01-07 11:54:50|23298.28|23298.28|23298.36|23298.36|23298.36|23298.36|23298.28|23298.28|0
1641556500000|2022-01-07 11:55:00|23298.41|23298.41|23298.8|23298.8|23298.87|23298.87|23298.41|23298.41|0
1641556510000|2022-01-07 11:55:10|23298.74|23298.74|23298.89|23298.89|23299.06|23299.06|23298.67|23298.67|0
1641556520000|2022-01-07 11:55:20|23298.77|23298.77|23299.1|23299.1|23299.1|23299.1|23298.53|23298.53|0
1641556530000|2022-01-07 11:55:30|23299.14|23299.14|23299.66|23299.66|23299.71|23299.71|23299.14|23299.14|0
1641556540000|2022-01-07 11:55:40|23299.72|23299.72|23300.08|23300.08|23300.08|23300.08|23299.72|23299.72|0
1641556550000|2022-01-07 11:55:50|23300.01|23300.01|23300.81|23300.81|23300.81|23300.81|23299.98|23299.98|0
1641556560000|2022-01-07 11:56:00|23300.88|23300.88|23301.12|23301.12|23301.27|23301.27|23300.88|23300.88|0
1641556570000|2022-01-07 11:56:10|23301.03|23301.03|23301.3|23301.3|23301.42|23301.42|23301.03|23301.03|0
1641556580000|2022-01-07 11:56:20|23301.12|23301.12|23302.13|23302.13|23302.18|23302.18|23301.04|23301.04|0
1641556590000|2022-01-07 11:56:30|23302.19|23302.19|23302.42|23302.42|23302.47|23302.47|23301.91|23301.91|0
1641556600000|2022-01-07 11:56:40|23302.36|23302.36|23302.52|23302.52|23302.63|23302.63|23302.36|23302.36|0
1641556610000|2022-01-07 11:56:50|23302.65|23302.65|23302.83|23302.83|23302.83|23302.83|23302.58|23302.58|0
1641556620000|2022-01-07 11:57:00|23303.05|23303.05|23303.23|23303.23|23303.38|23303.38|23303.05|23303.05|0
1641556630000|2022-01-07 11:57:10|23303.3|23303.3|23303.11|23303.11|23303.57|23303.57|23303.11|23303.11|0
1641556640000|2022-01-07 11:57:20|23303.05|23303.05|23302.94|23302.94|23303.05|23303.05|23302.94|23302.94|0
1641556650000|2022-01-07 11:57:30|23302.89|23302.89|23302.48|23302.48|23302.92|23302.92|23302.48|23302.48|0
1641556660000|2022-01-07 11:57:40|23302.49|23302.49|23302.43|23302.43|23302.66|23302.66|23302.35|23302.35|0
1641556670000|2022-01-07 11:57:50|23302.52|23302.52|23301.96|23301.96|23302.67|23302.67|23301.96|23301.96|0
1641556680000|2022-01-07 11:58:00|23301.58|23301.58|23301.46|23301.46|23301.58|23301.58|23301.2|23301.2|0
1641556690000|2022-01-07 11:58:10|23301.55|23301.55|23301.81|23301.81|23301.81|23301.81|23301.55|23301.55|0
1641556700000|2022-01-07 11:58:20|23301.62|23301.62|23301.62|23301.62|23301.62|23301.62|23301.62|23301.62|0
1641556710000|2022-01-07 11:58:30|23301.67|23301.67|23301.22|23301.22|23301.67|23301.67|23301.22|23301.22|0
1641556720000|2022-01-07 11:58:40|23301.37|23301.37|23301.27|23301.27|23301.51|23301.51|23301.27|23301.27|0
1641556730000|2022-01-07 11:58:50|23301.17|23301.17|23300.89|23300.89|23301.17|23301.17|23300.89|23300.89|0
1641556740000|2022-01-07 11:59:00|23300.81|23300.81|23299.78|23299.78|23300.88|23300.88|23299.7|23299.7|0
1641556750000|2022-01-07 11:59:10|23299.67|23299.67|23299.23|23299.23|23299.67|23299.67|23299.21|23299.21|0
1641556760000|2022-01-07 11:59:20|23299.31|23299.31|23299.38|23299.38|23299.42|23299.42|23299.21|23299.21|0
1641556770000|2022-01-07 11:59:30|23299.34|23299.34|23298.88|23298.88|23299.34|23299.34|23298.84|23298.84|0
1641556780000|2022-01-07 11:59:40|23299.05|23299.05|23298.54|23298.54|23299.11|23299.11|23298.54|23298.54|0
1641556790000|2022-01-07 11:59:50|23298.5|23298.5|23298.04|23298.04|23298.5|23298.5|23298.04|23298.04|0
1641556800000|2022-01-07 12:00:00|23298.1|23298.1|23297.88|23297.88|23298.1|23298.1|23297.78|23297.78|0
1641556810000|2022-01-07 12:00:10|23297.68|23297.68|23298.43|23298.43|23298.43|23298.43|23297.68|23297.68|0
1641556820000|2022-01-07 12:00:20|23298.61|23298.61|23300.67|23300.67|23300.67|23300.67|23298.61|23298.61|0
1641556830000|2022-01-07 12:00:30|23300.76|23300.76|23301.17|23301.17|23301.17|23301.17|23300.76|23300.76|0
1641556840000|2022-01-07 12:00:40|23301.28|23301.28|23301.57|23301.57|23301.57|23301.57|23301.28|23301.28|0
1641556850000|2022-01-07 12:00:50|23301.66|23301.66|23301.65|23301.65|23301.77|23301.77|23301.65|23301.65|0
1641556860000|2022-01-07 12:01:00|23301.57|23301.57|23301.8|23301.8|23301.86|23301.86|23301.55|23301.55|0
1641556870000|2022-01-07 12:01:10|23301.84|23301.84|23301.7|23301.7|23301.84|23301.84|23301.46|23301.46|0
1641556880000|2022-01-07 12:01:20|23301.81|23301.81|23301.78|23301.78|23301.85|23301.85|23301.78|23301.78|0
1641556890000|2022-01-07 12:01:30|23301.71|23301.71|23301.74|23301.74|23301.81|23301.81|23301.71|23301.71|0
1641556900000|2022-01-07 12:01:40|23301.65|23301.65|23301.62|23301.62|23301.72|23301.72|23301.62|23301.62|0
1641556910000|2022-01-07 12:01:50|23301.65|23301.65|23301.71|23301.71|23301.71|23301.71|23301.65|23301.65|0
1641556920000|2022-01-07 12:02:00|23301.82|23301.82|23302.08|23302.08|23302.22|23302.22|23301.65|23301.65|0
1641556930000|2022-01-07 12:02:10|23302.15|23302.15|23302.05|23302.05|23302.15|23302.15|23302|23302|0
1641556940000|2022-01-07 12:02:20|23302.11|23302.11|23302.9|23302.9|23302.95|23302.95|23302.01|23302.01|0
1641556950000|2022-01-07 12:02:30|23302.97|23302.97|23302.89|23302.89|23303.07|23303.07|23302.89|23302.89|0
1641556960000|2022-01-07 12:02:40|23302.94|23302.94|23303.37|23303.37|23303.37|23303.37|23302.94|23302.94|0
1641556970000|2022-01-07 12:02:50|23303.3|23303.3|23303.46|23303.46|23303.46|23303.46|23303.3|23303.3|0
1641556980000|2022-01-07 12:03:00|23303.53|23303.53|23303.39|23303.39|23303.54|23303.54|23303.39|23303.39|0
1641556990000|2022-01-07 12:03:10|23303.36|23303.36|23303.33|23303.33|23303.36|23303.36|23303.27|23303.27|0
1641557000000|2022-01-07 12:03:20|23303.34|23303.34|23304.64|23304.64|23304.64|23304.64|23303.34|23303.34|0
1641557010000|2022-01-07 12:03:30|23304.74|23304.74|23305.01|23305.01|23305.07|23305.07|23304.68|23304.68|0
1641557020000|2022-01-07 12:03:40|23305.04|23305.04|23305.25|23305.25|23305.31|23305.31|23304.89|23304.89|0
1641557030000|2022-01-07 12:03:50|23305.27|23305.27|23305.5|23305.5|23305.63|23305.63|23305.17|23305.17|0
1641557040000|2022-01-07 12:04:00|23305.47|23305.47|23303.17|23303.17|23305.51|23305.51|23302.9|23302.9|0
1641557050000|2022-01-07 12:04:10|23303.27|23303.27|23302.49|23302.49|23303.38|23303.38|23302.49|23302.49|0
1641557060000|2022-01-07 12:04:20|23302.41|23302.41|23302.75|23302.75|23302.75|23302.75|23302.18|23302.18|0
1641557070000|2022-01-07 12:04:30|23302.78|23302.78|23302.63|23302.63|23302.78|23302.78|23302.44|23302.44|0
1641557080000|2022-01-07 12:04:40|23302.62|23302.62|23302.62|23302.62|23302.62|23302.62|23302.62|23302.62|0
1641557090000|2022-01-07 12:04:50|23302.49|23302.49|23302.26|23302.26|23302.49|23302.49|23302.26|23302.26|0
1641557100000|2022-01-07 12:05:00|23302.33|23302.33|23303.08|23303.08|23303.11|23303.11|23302.26|23302.26|0
1641557110000|2022-01-07 12:05:10|23302.98|23302.98|23303.37|23303.37|23303.37|23303.37|23302.98|23302.98|0
1641557120000|2022-01-07 12:05:20|23303.23|23303.23|23303.34|23303.34|23303.54|23303.54|23303.23|23303.23|0
1641557130000|2022-01-07 12:05:30|23303.21|23303.21|23303.07|23303.07|23303.21|23303.21|23303.04|23303.04|0
1641557140000|2022-01-07 12:05:40|23303.04|23303.04|23303.04|23303.04|23303.04|23303.04|23303.04|23303.04|0
1641557150000|2022-01-07 12:05:50|23302.96|23302.96|23303.24|23303.24|23303.24|23303.24|23302.86|23302.86|0
1641557160000|2022-01-07 12:06:00|23302.87|23302.87|23303.29|23303.29|23303.29|23303.29|23302.87|23302.87|0
1641557170000|2022-01-07 12:06:10|23303.24|23303.24|23304.15|23304.15|23304.15|23304.15|23303.06|23303.06|0
1641557180000|2022-01-07 12:06:20|23304.22|23304.22|23304.37|23304.37|23304.53|23304.53|23304.22|23304.22|0
1641557190000|2022-01-07 12:06:30|23304.23|23304.23|23304.37|23304.37|23304.51|23304.51|23304.23|23304.23|0
1641557200000|2022-01-07 12:06:40|23304.26|23304.26|23304.22|23304.22|23304.26|23304.26|23304.06|23304.06|0
1641557210000|2022-01-07 12:06:50|23304.28|23304.28|23304.54|23304.54|23304.54|23304.54|23304.27|23304.27|0
1641557220000|2022-01-07 12:07:00|23304.45|23304.45|23304.77|23304.77|23304.77|23304.77|23304.44|23304.44|0
1641557230000|2022-01-07 12:07:10|23304.88|23304.88|23304.6|23304.6|23304.88|23304.88|23304.6|23304.6|0
1641557240000|2022-01-07 12:07:20|23304.49|23304.49|23304.65|23304.65|23304.65|23304.65|23304.26|23304.26|0
1641557250000|2022-01-07 12:07:30|23304.59|23304.59|23304.38|23304.38|23304.59|23304.59|23304.38|23304.38|0
1641557260000|2022-01-07 12:07:40|23304.25|23304.25|23304.2|23304.2|23304.25|23304.25|23304.2|23304.2|0
1641557270000|2022-01-07 12:07:50|23304.23|23304.23|23304.11|23304.11|23304.23|23304.23|23304.05|23304.05|0
1641557280000|2022-01-07 12:08:00|23303.95|23303.95|23304.36|23304.36|23304.36|23304.36|23303.95|23303.95|0
1641557290000|2022-01-07 12:08:10|23304.26|23304.26|23303.5|23303.5|23304.26|23304.26|23303.49|23303.49|0
1641557300000|2022-01-07 12:08:20|23303.29|23303.29|23303.29|23303.29|23303.29|23303.29|23303.21|23303.21|0
1641557310000|2022-01-07 12:08:30|23303.4|23303.4|23303.39|23303.39|23303.52|23303.52|23303.39|23303.39|0
1641557320000|2022-01-07 12:08:40|23303.44|23303.44|23303.4|23303.4|23303.44|23303.44|23303.28|23303.28|0
1641557330000|2022-01-07 12:08:50|23303.18|23303.18|23303.24|23303.24|23303.5|23303.5|23303.18|23303.18|0
1641557340000|2022-01-07 12:09:00|23303.21|23303.21|23303.14|23303.14|23303.42|23303.42|23302.93|23302.93|0
1641557350000|2022-01-07 12:09:10|23303.16|23303.16|23303.09|23303.09|23303.16|23303.16|23303.09|23303.09|0
1641557360000|2022-01-07 12:09:20|23303.04|23303.04|23302.78|23302.78|23303.04|23303.04|23302.74|23302.74|0
1641557370000|2022-01-07 12:09:30|23302.97|23302.97|23302.92|23302.92|23303.1|23303.1|23302.92|23302.92|0
1641557380000|2022-01-07 12:09:40|23302.77|23302.77|23303.43|23303.43|23303.43|23303.43|23302.77|23302.77|0
1641557390000|2022-01-07 12:09:50|23303.49|23303.49|23303.16|23303.16|23303.49|23303.49|23303.16|23303.16|0
1641557400000|2022-01-07 12:10:00|23302.95|23302.95|23303.13|23303.13|23303.13|23303.13|23302.78|23302.78|0
1641557410000|2022-01-07 12:10:10|23302.99|23302.99|23302.66|23302.66|23302.99|23302.99|23302.66|23302.66|0
1641557420000|2022-01-07 12:10:20|23302.55|23302.55|23302.6|23302.6|23302.66|23302.66|23302.48|23302.48|0
1641557430000|2022-01-07 12:10:30|23302.58|23302.58|23302.5|23302.5|23302.58|23302.58|23302.5|23302.5|0
1641557440000|2022-01-07 12:10:40|23302.61|23302.61|23302.12|23302.12|23302.61|23302.61|23302.12|23302.12|0
1641557450000|2022-01-07 12:10:50|23301.99|23301.99|23301.96|23301.96|23301.99|23301.99|23301.75|23301.75|0
1641557460000|2022-01-07 12:11:00|23302.06|23302.06|23302.31|23302.31|23302.31|23302.31|23302.04|23302.04|0
1641557470000|2022-01-07 12:11:10|23302.24|23302.24|23302.23|23302.23|23302.24|23302.24|23302.23|23302.23|0
1641557480000|2022-01-07 12:11:20|23302.41|23302.41|23302.57|23302.57|23302.57|23302.57|23302.41|23302.41|0
1641557490000|2022-01-07 12:11:30|23302.46|23302.46|23302.7|23302.7|23302.74|23302.74|23302.46|23302.46|0
1641557500000|2022-01-07 12:11:40|23302.47|23302.47|23302.38|23302.38|23302.59|23302.59|23302.36|23302.36|0
1641557510000|2022-01-07 12:11:50|23302.33|23302.33|23302.78|23302.78|23302.78|23302.78|23302.33|23302.33|0
1641557520000|2022-01-07 12:12:00|23302.56|23302.56|23302.52|23302.52|23302.66|23302.66|23302.49|23302.49|0
1641557530000|2022-01-07 12:12:10|23302.49|23302.49|23302.06|23302.06|23302.49|23302.49|23302.06|23302.06|0
1641557540000|2022-01-07 12:12:20|23301.88|23301.88|23302.21|23302.21|23302.21|23302.21|23301.78|23301.78|0
1641557550000|2022-01-07 12:12:30|23302.26|23302.26|23302.73|23302.73|23302.73|23302.73|23302.26|23302.26|0
1641557560000|2022-01-07 12:12:40|23302.8|23302.8|23302.68|23302.68|23302.8|23302.8|23302.63|23302.63|0
1641557570000|2022-01-07 12:12:50|23302.76|23302.76|23302.61|23302.61|23302.76|23302.76|23302.61|23302.61|0
1641557580000|2022-01-07 12:13:00|23302.72|23302.72|23302.71|23302.71|23302.72|23302.72|23302.65|23302.65|0
1641557590000|2022-01-07 12:13:10|23302.79|23302.79|23302.45|23302.45|23302.88|23302.88|23302.45|23302.45|0
1641557600000|2022-01-07 12:13:20|23302.54|23302.54|23302.16|23302.16|23302.77|23302.77|23302.16|23302.16|0
1641557610000|2022-01-07 12:13:30|23302.22|23302.22|23299.69|23299.69|23302.22|23302.22|23299.69|23299.69|0
1641557620000|2022-01-07 12:13:40|23299.62|23299.62|23299.92|23299.92|23299.92|23299.92|23299.62|23299.62|0
1641557630000|2022-01-07 12:13:50|23299.63|23299.63|23299.28|23299.28|23299.65|23299.65|23299.23|23299.23|0
1641557640000|2022-01-07 12:14:00|23299.21|23299.21|23298.55|23298.55|23299.21|23299.21|23298.53|23298.53|0
1641557650000|2022-01-07 12:14:10|23298.49|23298.49|23298.78|23298.78|23298.78|23298.78|23298.46|23298.46|0
1641557660000|2022-01-07 12:14:20|23298.7|23298.7|23299.11|23299.11|23299.17|23299.17|23298.7|23298.7|0
1641557670000|2022-01-07 12:14:30|23299.14|23299.14|23299.5|23299.5|23299.5|23299.5|23299.08|23299.08|0
1641557680000|2022-01-07 12:14:40|23299.53|23299.53|23299.8|23299.8|23299.86|23299.86|23299.53|23299.53|0
1641557690000|2022-01-07 12:14:50|23299.74|23299.74|23299.82|23299.82|23299.87|23299.87|23299.67|23299.67|0
1641557700000|2022-01-07 12:15:00|23299.87|23299.87|23300.22|23300.22|23300.29|23300.29|23299.87|23299.87|0
1641557710000|2022-01-07 12:15:10|23300.38|23300.38|23300.38|23300.38|23300.38|23300.38|23300.38|23300.38|0
1641557720000|2022-01-07 12:15:20|23300.31|23300.31|23300.7|23300.7|23300.7|23300.7|23300.31|23300.31|0
1641557730000|2022-01-07 12:15:30|23300.72|23300.72|23300.79|23300.79|23300.79|23300.79|23300.72|23300.72|0
1641557740000|2022-01-07 12:15:40|23300.9|23300.9|23300.83|23300.83|23301|23301|23300.83|23300.83|0
1641557750000|2022-01-07 12:15:50|23300.89|23300.89|23300.89|23300.89|23300.89|23300.89|23300.89|23300.89|0
1641557760000|2022-01-07 12:16:00|23301.12|23301.12|23301.29|23301.29|23301.6|23301.6|23301.12|23301.12|0
1641557770000|2022-01-07 12:16:10|23301.4|23301.4|23301.59|23301.59|23301.65|23301.65|23301.4|23301.4|0
1641557780000|2022-01-07 12:16:20|23301.66|23301.66|23302.03|23302.03|23302.03|23302.03|23301.66|23301.66|0
1641557790000|2022-01-07 12:16:30|23302.14|23302.14|23301.82|23301.82|23302.14|23302.14|23301.72|23301.72|0
1641557800000|2022-01-07 12:16:40|23301.9|23301.9|23301.85|23301.85|23302.1|23302.1|23301.85|23301.85|0
1641557810000|2022-01-07 12:16:50|23301.91|23301.91|23301.89|23301.89|23302.02|23302.02|23301.8|23301.8|0
1641557820000|2022-01-07 12:17:00|23301.8|23301.8|23301.83|23301.83|23301.95|23301.95|23301.73|23301.73|0
1641557830000|2022-01-07 12:17:10|23301.79|23301.79|23301.63|23301.63|23302.03|23302.03|23301.51|23301.51|0
1641557840000|2022-01-07 12:17:20|23301.73|23301.73|23301.65|23301.65|23301.75|23301.75|23301.65|23301.65|0
1641557850000|2022-01-07 12:17:30|23301.68|23301.68|23301.72|23301.72|23301.77|23301.77|23301.24|23301.24|0
1641557860000|2022-01-07 12:17:40|23301.94|23301.94|23302|23302|23302|23302|23301.94|23301.94|0
1641557870000|2022-01-07 12:17:50|23301.96|23301.96|23302.23|23302.23|23302.23|23302.23|23301.85|23301.85|0
1641557880000|2022-01-07 12:18:00|23302.41|23302.41|23302.5|23302.5|23302.79|23302.79|23302.4|23302.4|0
1641557890000|2022-01-07 12:18:10|23302.42|23302.42|23302.61|23302.61|23302.61|23302.61|23302.4|23302.4|0
1641557900000|2022-01-07 12:18:20|23302.65|23302.65|23302.86|23302.86|23302.86|23302.86|23302.6|23302.6|0
1641557910000|2022-01-07 12:18:30|23302.87|23302.87|23303.01|23303.01|23303.01|23303.01|23302.87|23302.87|0
1641557920000|2022-01-07 12:18:40|23302.93|23302.93|23303.22|23303.22|23303.22|23303.22|23302.93|23302.93|0
1641557930000|2022-01-07 12:18:50|23303.27|23303.27|23303.67|23303.67|23303.67|23303.67|23303.18|23303.18|0
1641557940000|2022-01-07 12:19:00|23303.82|23303.82|23303.61|23303.61|23303.88|23303.88|23303.5|23303.5|0
1641557950000|2022-01-07 12:19:10|23303.71|23303.71|23304.01|23304.01|23304.01|23304.01|23303.61|23303.61|0
1641557960000|2022-01-07 12:19:20|23303.93|23303.93|23303.7|23303.7|23303.93|23303.93|23303.7|23303.7|0
1641557970000|2022-01-07 12:19:30|23303.63|23303.63|23303.58|23303.58|23303.77|23303.77|23303.54|23303.54|0
1641557980000|2022-01-07 12:19:40|23303.51|23303.51|23303.5|23303.5|23303.62|23303.62|23303.5|23303.5|0
1641557990000|2022-01-07 12:19:50|23303.56|23303.56|23303.15|23303.15|23303.56|23303.56|23303.15|23303.15|0
1641558000000|2022-01-07 12:20:00|23303.06|23303.06|23302.81|23302.81|23303.24|23303.24|23302.76|23302.76|0
1641558010000|2022-01-07 12:20:10|23302.76|23302.76|23302.71|23302.71|23302.81|23302.81|23302.71|23302.71|0
1641558020000|2022-01-07 12:20:20|23302.75|23302.75|23302.61|23302.61|23302.75|23302.75|23302.61|23302.61|0
1641558030000|2022-01-07 12:20:30|23302.73|23302.73|23302.71|23302.71|23302.73|23302.73|23302.64|23302.64|0
1641558040000|2022-01-07 12:20:40|23302.64|23302.64|23302.57|23302.57|23302.72|23302.72|23302.56|23302.56|0
1641558050000|2022-01-07 12:20:50|23302.63|23302.63|23302.46|23302.46|23302.63|23302.63|23302.46|23302.46|0
1641558060000|2022-01-07 12:21:00|23302.41|23302.41|23302.22|23302.22|23302.41|23302.41|23302.22|23302.22|0
1641558070000|2022-01-07 12:21:10|23302.18|23302.18|23301.59|23301.59|23302.18|23302.18|23301.53|23301.53|0
1641558080000|2022-01-07 12:21:20|23301.54|23301.54|23301.5|23301.5|23301.59|23301.59|23301.5|23301.5|0
1641558090000|2022-01-07 12:21:30|23301.54|23301.54|23301.3|23301.3|23301.54|23301.54|23301.3|23301.3|0
1641558100000|2022-01-07 12:21:40|23301.37|23301.37|23301.42|23301.42|23301.48|23301.48|23301.27|23301.27|0
1641558110000|2022-01-07 12:21:50|23301.55|23301.55|23301.6|23301.6|23301.6|23301.6|23301.55|23301.55|0
1641558120000|2022-01-07 12:22:00|23301.69|23301.69|23301.45|23301.45|23301.74|23301.74|23301.45|23301.45|0
1641558130000|2022-01-07 12:22:10|23301.27|23301.27|23301.27|23301.27|23301.27|23301.27|23301.2|23301.2|0
1641558140000|2022-01-07 12:22:20|23301.41|23301.41|23300.78|23300.78|23301.41|23301.41|23300.72|23300.72|0
1641558150000|2022-01-07 12:22:30|23300.79|23300.79|23301.08|23301.08|23301.08|23301.08|23300.79|23300.79|0
1641558160000|2022-01-07 12:22:40|23301.06|23301.06|23301.37|23301.37|23301.37|23301.37|23301.06|23301.06|0
1641558170000|2022-01-07 12:22:50|23301.52|23301.52|23301.46|23301.46|23301.52|23301.52|23301.46|23301.46|0
1641558180000|2022-01-07 12:23:00|23301.57|23301.57|23301.78|23301.78|23301.93|23301.93|23301.57|23301.57|0
1641558190000|2022-01-07 12:23:10|23301.94|23301.94|23301.73|23301.73|23302.11|23302.11|23301.73|23301.73|0
1641558200000|2022-01-07 12:23:20|23301.77|23301.77|23302.03|23302.03|23302.05|23302.05|23301.77|23301.77|0
1641558210000|2022-01-07 12:23:30|23302.08|23302.08|23302.34|23302.34|23302.34|23302.34|23302.08|23302.08|0
1641558220000|2022-01-07 12:23:40|23302.16|23302.16|23301.87|23301.87|23302.16|23302.16|23301.85|23301.85|0
1641558230000|2022-01-07 12:23:50|23301.85|23301.85|23302.06|23302.06|23302.12|23302.12|23301.85|23301.85|0
1641558240000|2022-01-07 12:24:00|23302.16|23302.16|23302.56|23302.56|23302.62|23302.62|23302.06|23302.06|0
1641558250000|2022-01-07 12:24:10|23302.58|23302.58|23302.72|23302.72|23302.83|23302.83|23302.57|23302.57|0
1641558260000|2022-01-07 12:24:20|23302.8|23302.8|23302.71|23302.71|23302.82|23302.82|23302.71|23302.71|0
1641558270000|2022-01-07 12:24:30|23302.69|23302.69|23303.3|23303.3|23303.3|23303.3|23302.69|23302.69|0
1641558280000|2022-01-07 12:24:40|23303.23|23303.23|23303.53|23303.53|23303.58|23303.58|23303.23|23303.23|0
1641558290000|2022-01-07 12:24:50|23303.5|23303.5|23303.59|23303.59|23303.59|23303.59|23303.28|23303.28|0
1641558300000|2022-01-07 12:25:00|23303.65|23303.65|23303.84|23303.84|23303.91|23303.91|23303.65|23303.65|0
1641558310000|2022-01-07 12:25:10|23303.72|23303.72|23303.56|23303.56|23303.94|23303.94|23303.56|23303.56|0
1641558320000|2022-01-07 12:25:20|23303.69|23303.69|23303.67|23303.67|23303.74|23303.74|23303.67|23303.67|0
1641558330000|2022-01-07 12:25:30|23303.73|23303.73|23303.89|23303.89|23304.13|23304.13|23303.73|23303.73|0
1641558340000|2022-01-07 12:25:40|23303.7|23303.7|23300.43|23300.43|23303.9|23303.9|23300.43|23300.43|0
1641558350000|2022-01-07 12:25:50|23300.35|23300.35|23300.23|23300.23|23300.67|23300.67|23300.11|23300.11|0
1641558360000|2022-01-07 12:26:00|23300.3|23300.3|23300.09|23300.09|23300.4|23300.4|23300.06|23300.06|0
1641558370000|2022-01-07 12:26:10|23300.08|23300.08|23298.83|23298.83|23300.16|23300.16|23298.83|23298.83|0
1641558380000|2022-01-07 12:26:20|23298.91|23298.91|23298.8|23298.8|23298.91|23298.91|23298.61|23298.61|0
1641558390000|2022-01-07 12:26:30|23298.87|23298.87|23298.94|23298.94|23298.99|23298.99|23298.84|23298.84|0
1641558400000|2022-01-07 12:26:40|23298.86|23298.86|23298.51|23298.51|23298.9|23298.9|23298.39|23298.39|0
1641558410000|2022-01-07 12:26:50|23298.42|23298.42|23297.88|23297.88|23298.66|23298.66|23297.77|23297.77|0
1641558420000|2022-01-07 12:27:00|23297.99|23297.99|23297.71|23297.71|23297.99|23297.99|23297.71|23297.71|0
1641558430000|2022-01-07 12:27:10|23297.76|23297.76|23296.78|23296.78|23297.86|23297.86|23296.78|23296.78|0
1641558440000|2022-01-07 12:27:20|23296.83|23296.83|23296.99|23296.99|23297.04|23297.04|23296.79|23296.79|0
1641558450000|2022-01-07 12:27:30|23296.93|23296.93|23296.28|23296.28|23296.93|23296.93|23296.28|23296.28|0
1641558460000|2022-01-07 12:27:40|23296.25|23296.25|23295.94|23295.94|23296.25|23296.25|23295.86|23295.86|0
1641558470000|2022-01-07 12:27:50|23295.79|23295.79|23295.73|23295.73|23295.9|23295.9|23295.66|23295.66|0
1641558480000|2022-01-07 12:28:00|23295.71|23295.71|23294.69|23294.69|23295.76|23295.76|23294.6|23294.6|0
1641558490000|2022-01-07 12:28:10|23294.65|23294.65|23293.85|23293.85|23294.65|23294.65|23293.85|23293.85|0
1641558500000|2022-01-07 12:28:20|23293.91|23293.91|23294.06|23294.06|23294.06|23294.06|23293.91|23293.91|0
1641558510000|2022-01-07 12:28:30|23294.04|23294.04|23294.11|23294.11|23294.11|23294.11|23294|23294|0
1641558520000|2022-01-07 12:28:40|23293.97|23293.97|23293.87|23293.87|23294.02|23294.02|23293.87|23293.87|0
1641558530000|2022-01-07 12:28:50|23293.94|23293.94|23293.48|23293.48|23294.07|23294.07|23293.48|23293.48|0
1641558540000|2022-01-07 12:29:00|23293.61|23293.61|23293.77|23293.77|23294.03|23294.03|23293.61|23293.61|0
1641558550000|2022-01-07 12:29:10|23293.71|23293.71|23293.21|23293.21|23293.71|23293.71|23293.12|23293.12|0
1641558560000|2022-01-07 12:29:20|23293.28|23293.28|23292.95|23292.95|23293.28|23293.28|23292.86|23292.86|0
1641558570000|2022-01-07 12:29:30|23292.84|23292.84|23292.71|23292.71|23293.13|23293.13|23292.71|23292.71|0
1641558580000|2022-01-07 12:29:40|23292.6|23292.6|23293.58|23293.58|23293.58|23293.58|23292.6|23292.6|0
1641558590000|2022-01-07 12:29:50|23293.64|23293.64|23293.87|23293.87|23293.93|23293.93|23293.58|23293.58|0
1641558600000|2022-01-07 12:30:00|23293.94|23293.94|23294.72|23294.72|23294.78|23294.78|23293.94|23293.94|0
1641558610000|2022-01-07 12:30:10|23294.67|23294.67|23294.57|23294.57|23294.67|23294.67|23294.35|23294.35|0
1641558620000|2022-01-07 12:30:20|23294.46|23294.46|23294.06|23294.06|23294.46|23294.46|23294.06|23294.06|0
1641558630000|2022-01-07 12:30:30|23294.09|23294.09|23294.61|23294.61|23294.61|23294.61|23294.09|23294.09|0
1641558640000|2022-01-07 12:30:40|23293.5|23293.5|23294.12|23294.12|23294.15|23294.15|23293.39|23293.39|0
1641558650000|2022-01-07 12:30:50|23294.14|23294.14|23293.92|23293.92|23294.14|23294.14|23293.67|23293.67|0
1641558660000|2022-01-07 12:31:00|23293.97|23293.97|23294.63|23294.63|23294.63|23294.63|23293.9|23293.9|0
1641558670000|2022-01-07 12:31:10|23294.65|23294.65|23294.39|23294.39|23294.65|23294.65|23294.31|23294.31|0
1641558680000|2022-01-07 12:31:20|23294.32|23294.32|23294.23|23294.23|23294.59|23294.59|23294.23|23294.23|0
1641558690000|2022-01-07 12:31:30|23294.01|23294.01|23293.5|23293.5|23294.14|23294.14|23293.48|23293.48|0
1641558700000|2022-01-07 12:31:40|23293.41|23293.41|23293.53|23293.53|23293.53|23293.53|23293.3|23293.3|0
1641558710000|2022-01-07 12:31:50|23293.47|23293.47|23294.24|23294.24|23294.24|23294.24|23293.45|23293.45|0
1641558720000|2022-01-07 12:32:00|23294.18|23294.18|23295.31|23295.31|23295.31|23295.31|23294.18|23294.18|0
1641558730000|2022-01-07 12:32:10|23295.45|23295.45|23295.94|23295.94|23295.94|23295.94|23295.31|23295.31|0
1641558740000|2022-01-07 12:32:20|23295.98|23295.98|23296.68|23296.68|23296.9|23296.9|23295.98|23295.98|0
1641558750000|2022-01-07 12:32:30|23296.76|23296.76|23296.57|23296.57|23296.84|23296.84|23296.56|23296.56|0
1641558760000|2022-01-07 12:32:40|23296.68|23296.68|23296.9|23296.9|23296.95|23296.95|23296.68|23296.68|0
1641558770000|2022-01-07 12:32:50|23297|23297|23297.05|23297.05|23297.13|23297.13|23296.7|23296.7|0
1641558780000|2022-01-07 12:33:00|23296.94|23296.94|23296.48|23296.48|23296.98|23296.98|23296.48|23296.48|0
1641558790000|2022-01-07 12:33:10|23296.41|23296.41|23295.86|23295.86|23296.73|23296.73|23295.86|23295.86|0
1641558800000|2022-01-07 12:33:20|23295.89|23295.89|23295.13|23295.13|23295.89|23295.89|23295.13|23295.13|0
1641558810000|2022-01-07 12:33:30|23295.14|23295.14|23295.31|23295.31|23295.33|23295.33|23295.14|23295.14|0
1641558820000|2022-01-07 12:33:40|23295.4|23295.4|23295.27|23295.27|23295.42|23295.42|23295.27|23295.27|0
1641558830000|2022-01-07 12:33:50|23295.37|23295.37|23295.53|23295.53|23295.53|23295.53|23295.37|23295.37|0
1641558840000|2022-01-07 12:34:00|23295.35|23295.35|23295.2|23295.2|23295.35|23295.35|23295.1|23295.1|0
1641558850000|2022-01-07 12:34:10|23295.1|23295.1|23295.07|23295.07|23295.1|23295.1|23294.92|23294.92|0
1641558870000|2022-01-07 12:34:30|23294.94|23294.94|23294.69|23294.69|23294.94|23294.94|23294.46|23294.46|0
1641558880000|2022-01-07 12:34:40|23294.63|23294.63|23295.13|23295.13|23295.13|23295.13|23294.58|23294.58|0
1641558890000|2022-01-07 12:34:50|23295.02|23295.02|23295.42|23295.42|23295.42|23295.42|23295.02|23295.02|0
1641558900000|2022-01-07 12:35:00|23295.4|23295.4|23295.44|23295.44|23295.59|23295.59|23295.37|23295.37|0
1641558910000|2022-01-07 12:35:10|23295.56|23295.56|23295.16|23295.16|23295.56|23295.56|23295.16|23295.16|0
1641558920000|2022-01-07 12:35:20|23295.3|23295.3|23295.15|23295.15|23295.3|23295.3|23295.01|23295.01|0
1641558930000|2022-01-07 12:35:30|23295.05|23295.05|23294.7|23294.7|23295.15|23295.15|23294.7|23294.7|0
1641558940000|2022-01-07 12:35:40|23294.77|23294.77|23294.86|23294.86|23294.86|23294.86|23294.76|23294.76|0
1641558950000|2022-01-07 12:35:50|23294.97|23294.97|23294.92|23294.92|23295.34|23295.34|23294.92|23294.92|0
1641558960000|2022-01-07 12:36:00|23294.87|23294.87|23294.95|23294.95|23295.07|23295.07|23294.8|23294.8|0
1641558970000|2022-01-07 12:36:10|23294.94|23294.94|23294.9|23294.9|23294.94|23294.94|23294.9|23294.9|0
1641558980000|2022-01-07 12:36:20|23294.52|23294.52|23294.22|23294.22|23294.52|23294.52|23294.15|23294.15|0
1641558990000|2022-01-07 12:36:30|23294.14|23294.14|23295.32|23295.32|23295.32|23295.32|23293.94|23293.94|0
1641559000000|2022-01-07 12:36:40|23295.25|23295.25|23294.56|23294.56|23295.51|23295.51|23294.56|23294.56|0
1641559010000|2022-01-07 12:36:50|23294.5|23294.5|23294.41|23294.41|23294.5|23294.5|23294.15|23294.15|0
1641559020000|2022-01-07 12:37:00|23294.2|23294.2|23293.59|23293.59|23294.2|23294.2|23293.59|23293.59|0
1641559030000|2022-01-07 12:37:10|23293.57|23293.57|23293.32|23293.32|23293.59|23293.59|23293.31|23293.31|0
1641559040000|2022-01-07 12:37:20|23293.25|23293.25|23292.94|23292.94|23293.25|23293.25|23292.94|23292.94|0
1641559050000|2022-01-07 12:37:30|23292.89|23292.89|23292.91|23292.91|23292.91|23292.91|23292.61|23292.61|0
1641559060000|2022-01-07 12:37:40|23292.98|23292.98|23292.79|23292.79|23292.98|23292.98|23292.79|23292.79|0
1641559070000|2022-01-07 12:37:50|23292.86|23292.86|23292.84|23292.84|23292.86|23292.86|23292.78|23292.78|0
1641559080000|2022-01-07 12:38:00|23292.96|23292.96|23292.44|23292.44|23293.14|23293.14|23292.44|23292.44|0
1641559090000|2022-01-07 12:38:10|23292.39|23292.39|23291.95|23291.95|23292.39|23292.39|23291.95|23291.95|0
1641559100000|2022-01-07 12:38:20|23291.84|23291.84|23291.91|23291.91|23292|23292|23291.69|23291.69|0
1641559110000|2022-01-07 12:38:30|23291.88|23291.88|23291.14|23291.14|23291.88|23291.88|23291.14|23291.14|0
1641559120000|2022-01-07 12:38:40|23291.22|23291.22|23290.8|23290.8|23291.22|23291.22|23290.65|23290.65|0
1641559130000|2022-01-07 12:38:50|23290.71|23290.71|23290.24|23290.24|23290.71|23290.71|23290.24|23290.24|0
1641559140000|2022-01-07 12:39:00|23290.21|23290.21|23290.61|23290.61|23290.68|23290.68|23290.12|23290.12|0
1641559150000|2022-01-07 12:39:10|23290.73|23290.73|23290.45|23290.45|23290.76|23290.76|23290.43|23290.43|0
1641559160000|2022-01-07 12:39:20|23290.31|23290.31|23290.22|23290.22|23290.41|23290.41|23290.22|23290.22|0
1641559170000|2022-01-07 12:39:30|23290.28|23290.28|23290.31|23290.31|23290.45|23290.45|23290.28|23290.28|0
1641559180000|2022-01-07 12:39:40|23290.17|23290.17|23290.14|23290.14|23290.17|23290.17|23289.95|23289.95|0
1641559190000|2022-01-07 12:39:50|23290.34|23290.34|23290.86|23290.86|23290.86|23290.86|23290.34|23290.34|0
1641559200000|2022-01-07 12:40:00|23290.8|23290.8|23290.78|23290.78|23291.05|23291.05|23290.78|23290.78|0
1641559210000|2022-01-07 12:40:10|23290.5|23290.5|23289.64|23289.64|23290.5|23290.5|23289.6|23289.6|0
1641559220000|2022-01-07 12:40:20|23289.69|23289.69|23289.48|23289.48|23289.69|23289.69|23289.48|23289.48|0
1641559230000|2022-01-07 12:40:30|23289.32|23289.32|23289.25|23289.25|23289.49|23289.49|23289.25|23289.25|0
1641559250000|2022-01-07 12:40:50|23289.15|23289.15|23289|23289|23289.15|23289.15|23288.91|23288.91|0
1641559260000|2022-01-07 12:41:00|23288.88|23288.88|23288.77|23288.77|23288.88|23288.88|23288.67|23288.67|0
1641559270000|2022-01-07 12:41:10|23288.56|23288.56|23288.69|23288.69|23288.69|23288.69|23288.44|23288.44|0
1641559280000|2022-01-07 12:41:20|23288.66|23288.66|23288.79|23288.79|23288.81|23288.81|23288.66|23288.66|0
1641559290000|2022-01-07 12:41:30|23288.89|23288.89|23288.82|23288.82|23288.93|23288.93|23288.82|23288.82|0
1641559300000|2022-01-07 12:41:40|23288.93|23288.93|23289.38|23289.38|23289.46|23289.46|23288.79|23288.79|0
1641559310000|2022-01-07 12:41:50|23289.48|23289.48|23289.51|23289.51|23290.03|23290.03|23289.48|23289.48|0
1641559320000|2022-01-07 12:42:00|23289.64|23289.64|23290.19|23290.19|23290.19|23290.19|23289.64|23289.64|0
1641559330000|2022-01-07 12:42:10|23290.17|23290.17|23289.91|23289.91|23290.2|23290.2|23289.83|23289.83|0
1641559340000|2022-01-07 12:42:20|23290.21|23290.21|23290.48|23290.48|23290.53|23290.53|23290.21|23290.21|0
1641559350000|2022-01-07 12:42:30|23290.59|23290.59|23290.79|23290.79|23290.91|23290.91|23290.59|23290.59|0
1641559360000|2022-01-07 12:42:40|23290.68|23290.68|23291.03|23291.03|23291.03|23291.03|23290.68|23290.68|0
1641559370000|2022-01-07 12:42:50|23290.98|23290.98|23291.17|23291.17|23291.17|23291.17|23290.98|23290.98|0
1641559380000|2022-01-07 12:43:00|23291.39|23291.39|23291.56|23291.56|23291.76|23291.76|23291.39|23291.39|0
1641559390000|2022-01-07 12:43:10|23291.45|23291.45|23291.82|23291.82|23291.95|23291.95|23291.45|23291.45|0
1641559400000|2022-01-07 12:43:20|23291.91|23291.91|23291.91|23291.91|23291.91|23291.91|23291.91|23291.91|0
1641559410000|2022-01-07 12:43:30|23292.11|23292.11|23292.08|23292.08|23292.11|23292.11|23291.94|23291.94|0
1641559420000|2022-01-07 12:43:40|23292.15|23292.15|23292.49|23292.49|23292.49|23292.49|23292.15|23292.15|0
1641559430000|2022-01-07 12:43:50|23292.36|23292.36|23292.69|23292.69|23292.69|23292.69|23292.36|23292.36|0
1641559440000|2022-01-07 12:44:00|23292.96|23292.96|23292.22|23292.22|23292.96|23292.96|23292.22|23292.22|0
1641559450000|2022-01-07 12:44:10|23292.29|23292.29|23292.4|23292.4|23292.51|23292.51|23292.22|23292.22|0
1641559460000|2022-01-07 12:44:20|23292.32|23292.32|23292.6|23292.6|23292.64|23292.64|23292.32|23292.32|0
1641559470000|2022-01-07 12:44:30|23292.71|23292.71|23292.71|23292.71|23292.71|23292.71|23292.71|23292.71|0
1641559480000|2022-01-07 12:44:40|23292.65|23292.65|23292.77|23292.77|23292.77|23292.77|23292.6|23292.6|0
1641559490000|2022-01-07 12:44:50|23292.89|23292.89|23292.97|23292.97|23293.04|23293.04|23292.89|23292.89|0
1641559500000|2022-01-07 12:45:00|23293.18|23293.18|23292.8|23292.8|23293.18|23293.18|23292.8|23292.8|0
1641559510000|2022-01-07 12:45:10|23292.84|23292.84|23293.35|23293.35|23293.52|23293.52|23292.84|23292.84|0
1641559520000|2022-01-07 12:45:20|23293.42|23293.42|23293.71|23293.71|23293.71|23293.71|23293.42|23293.42|0
1641559530000|2022-01-07 12:45:30|23293.65|23293.65|23293.82|23293.82|23293.82|23293.82|23293.59|23293.59|0
1641559540000|2022-01-07 12:45:40|23293.88|23293.88|23293.93|23293.93|23293.93|23293.93|23293.88|23293.88|0
1641559550000|2022-01-07 12:45:50|23294.28|23294.28|23294.46|23294.46|23294.55|23294.55|23294.13|23294.13|0
1641559560000|2022-01-07 12:46:00|23294.56|23294.56|23294.68|23294.68|23294.68|23294.68|23294.46|23294.46|0
1641559570000|2022-01-07 12:46:10|23294.72|23294.72|23295.22|23295.22|23295.22|23295.22|23294.72|23294.72|0
1641559580000|2022-01-07 12:46:20|23295.17|23295.17|23295.73|23295.73|23295.73|23295.73|23295.15|23295.15|0
1641559590000|2022-01-07 12:46:30|23295.78|23295.78|23296.4|23296.4|23296.52|23296.52|23295.78|23295.78|0
1641559600000|2022-01-07 12:46:40|23296.38|23296.38|23296.47|23296.47|23296.58|23296.58|23296.36|23296.36|0
1641559610000|2022-01-07 12:46:50|23296.56|23296.56|23297.19|23297.19|23297.24|23297.24|23296.56|23296.56|0
1641559620000|2022-01-07 12:47:00|23297.24|23297.24|23297.72|23297.72|23297.72|23297.72|23297.24|23297.24|0
1641559630000|2022-01-07 12:47:10|23297.79|23297.79|23297.83|23297.83|23297.83|23297.83|23297.79|23297.79|0
1641559640000|2022-01-07 12:47:20|23297.76|23297.76|23297.67|23297.67|23297.99|23297.99|23297.64|23297.64|0
1641559650000|2022-01-07 12:47:30|23297.84|23297.84|23298.05|23298.05|23298.09|23298.09|23297.84|23297.84|0
1641559660000|2022-01-07 12:47:40|23297.9|23297.9|23297.68|23297.68|23297.9|23297.9|23297.58|23297.58|0
1641559670000|2022-01-07 12:47:50|23298.01|23298.01|23298.11|23298.11|23298.3|23298.3|23297.94|23297.94|0
1641559680000|2022-01-07 12:48:00|23298.18|23298.18|23297.73|23297.73|23298.18|23298.18|23297.69|23297.69|0
1641559690000|2022-01-07 12:48:10|23297.67|23297.67|23297.5|23297.5|23297.71|23297.71|23297.5|23297.5|0
1641559700000|2022-01-07 12:48:20|23297.75|23297.75|23297.67|23297.67|23297.75|23297.75|23297.5|23297.5|0
1641559710000|2022-01-07 12:48:30|23297.72|23297.72|23297.96|23297.96|23297.96|23297.96|23297.6|23297.6|0
1641559720000|2022-01-07 12:48:40|23297.99|23297.99|23297.98|23297.98|23298.09|23298.09|23297.98|23297.98|0
1641559730000|2022-01-07 12:48:50|23297.94|23297.94|23297.94|23297.94|23297.94|23297.94|23297.94|23297.94|0
1641559740000|2022-01-07 12:49:00|23298.11|23298.11|23298.08|23298.08|23298.2|23298.2|23298.08|23298.08|0
1641559750000|2022-01-07 12:49:10|23298.34|23298.34|23298.47|23298.47|23298.5|23298.5|23298.26|23298.26|0
1641559760000|2022-01-07 12:49:20|23298.49|23298.49|23298.54|23298.54|23298.61|23298.61|23298.49|23298.49|0
1641559770000|2022-01-07 12:49:30|23298.58|23298.58|23299.1|23299.1|23299.1|23299.1|23298.58|23298.58|0
1641559780000|2022-01-07 12:49:40|23299.05|23299.05|23298.99|23298.99|23299.17|23299.17|23298.95|23298.95|0
1641559790000|2022-01-07 12:49:50|23298.95|23298.95|23298.94|23298.94|23298.99|23298.99|23298.9|23298.9|0
1641559800000|2022-01-07 12:50:00|23299.03|23299.03|23298.76|23298.76|23299.21|23299.21|23298.76|23298.76|0
1641559810000|2022-01-07 12:50:10|23298.69|23298.69|23298.36|23298.36|23298.69|23298.69|23298.36|23298.36|0
1641559820000|2022-01-07 12:50:20|23298.44|23298.44|23297.97|23297.97|23298.69|23298.69|23297.97|23297.97|0
1641559830000|2022-01-07 12:50:30|23297.93|23297.93|23297.78|23297.78|23297.93|23297.93|23297.78|23297.78|0
1641559840000|2022-01-07 12:50:40|23297.84|23297.84|23297.78|23297.78|23297.97|23297.97|23297.78|23297.78|0
1641559850000|2022-01-07 12:50:50|23297.81|23297.81|23297.79|23297.79|23297.86|23297.86|23297.6|23297.6|0
1641559860000|2022-01-07 12:51:00|23297.83|23297.83|23298|23298|23298.17|23298.17|23297.83|23297.83|0
1641559870000|2022-01-07 12:51:10|23298.06|23298.06|23298.04|23298.04|23298.16|23298.16|23297.98|23297.98|0
1641559880000|2022-01-07 12:51:20|23298.15|23298.15|23298.08|23298.08|23298.39|23298.39|23298.08|23298.08|0
1641559890000|2022-01-07 12:51:30|23298.29|23298.29|23298.29|23298.29|23298.29|23298.29|23298.29|23298.29|0
1641559900000|2022-01-07 12:51:40|23298.36|23298.36|23298.36|23298.36|23298.36|23298.36|23298.36|23298.36|0
1641559910000|2022-01-07 12:51:50|23298.4|23298.4|23298.31|23298.31|23298.4|23298.4|23298.25|23298.25|0
1641559920000|2022-01-07 12:52:00|23298.09|23298.09|23298.07|23298.07|23298.15|23298.15|23298.03|23298.03|0
1641559930000|2022-01-07 12:52:10|23298.19|23298.19|23298.26|23298.26|23298.5|23298.5|23298.14|23298.14|0
1641559940000|2022-01-07 12:52:20|23298.33|23298.33|23298.05|23298.05|23298.39|23298.39|23298.05|23298.05|0
1641559950000|2022-01-07 12:52:30|23298.12|23298.12|23298.34|23298.34|23298.36|23298.36|23298.12|23298.12|0
1641559960000|2022-01-07 12:52:40|23298.42|23298.42|23298.95|23298.95|23298.95|23298.95|23298.18|23298.18|0
1641559970000|2022-01-07 12:52:50|23299.02|23299.02|23298.7|23298.7|23299.09|23299.09|23298.65|23298.65|0
1641559980000|2022-01-07 12:53:00|23298.59|23298.59|23298.75|23298.75|23298.75|23298.75|23298.45|23298.45|0
1641559990000|2022-01-07 12:53:10|23298.67|23298.67|23299.09|23299.09|23299.09|23299.09|23298.67|23298.67|0
1641560000000|2022-01-07 12:53:20|23299.17|23299.17|23299.18|23299.18|23299.18|23299.18|23299.11|23299.11|0
1641560010000|2022-01-07 12:53:30|23299.23|23299.23|23299.4|23299.4|23299.4|23299.4|23299.16|23299.16|0
1641560020000|2022-01-07 12:53:40|23299.44|23299.44|23299.77|23299.77|23299.77|23299.77|23299.44|23299.44|0
1641560030000|2022-01-07 12:53:50|23299.82|23299.82|23300.76|23300.76|23300.76|23300.76|23299.82|23299.82|0
1641560040000|2022-01-07 12:54:00|23300.83|23300.83|23301.06|23301.06|23301.11|23301.11|23300.83|23300.83|0
1641560050000|2022-01-07 12:54:10|23301.15|23301.15|23301.25|23301.25|23301.38|23301.38|23301.14|23301.14|0
1641560060000|2022-01-07 12:54:20|23301.28|23301.28|23301.28|23301.28|23301.28|23301.28|23301.28|23301.28|0
1641560070000|2022-01-07 12:54:30|23301.11|23301.11|23302.4|23302.4|23302.4|23302.4|23301.11|23301.11|0
1641560080000|2022-01-07 12:54:40|23302.48|23302.48|23302.58|23302.58|23302.65|23302.65|23302.48|23302.48|0
1641560090000|2022-01-07 12:54:50|23302.64|23302.64|23302.51|23302.51|23302.7|23302.7|23302.15|23302.15|0
1641560100000|2022-01-07 12:55:00|23302.7|23302.7|23302.8|23302.8|23303.01|23303.01|23302.61|23302.61|0
1641560110000|2022-01-07 12:55:10|23302.83|23302.83|23303.08|23303.08|23303.08|23303.08|23302.83|23302.83|0
1641560120000|2022-01-07 12:55:20|23303.22|23303.22|23303.03|23303.03|23303.22|23303.22|23303.03|23303.03|0
1641560130000|2022-01-07 12:55:30|23302.98|23302.98|23303.16|23303.16|23303.16|23303.16|23302.97|23302.97|0
1641560140000|2022-01-07 12:55:40|23303.07|23303.07|23302.97|23302.97|23303.07|23303.07|23302.65|23302.65|0
1641560150000|2022-01-07 12:55:50|23303.11|23303.11|23303.29|23303.29|23303.29|23303.29|23303.09|23303.09|0
1641560160000|2022-01-07 12:56:00|23303.37|23303.37|23304.02|23304.02|23304.02|23304.02|23303.37|23303.37|0
1641560170000|2022-01-07 12:56:10|23303.95|23303.95|23303.52|23303.52|23304.02|23304.02|23303.41|23303.41|0
1641560180000|2022-01-07 12:56:20|23303.59|23303.59|23303.84|23303.84|23303.86|23303.86|23303.52|23303.52|0
1641560190000|2022-01-07 12:56:30|23303.88|23303.88|23303.94|23303.94|23303.98|23303.98|23303.88|23303.88|0
1641560200000|2022-01-07 12:56:40|23303.82|23303.82|23303.88|23303.88|23303.96|23303.96|23303.66|23303.66|0
1641560210000|2022-01-07 12:56:50|23303.94|23303.94|23304.24|23304.24|23304.24|23304.24|23303.76|23303.76|0
1641560220000|2022-01-07 12:57:00|23304.66|23304.66|23304.71|23304.71|23304.85|23304.85|23304.64|23304.64|0
1641560230000|2022-01-07 12:57:10|23304.65|23304.65|23305.61|23305.61|23305.61|23305.61|23304.59|23304.59|0
1641560240000|2022-01-07 12:57:20|23305.69|23305.69|23305.45|23305.45|23305.69|23305.69|23305.28|23305.28|0
1641560250000|2022-01-07 12:57:30|23305.52|23305.52|23305.61|23305.61|23305.72|23305.72|23305.52|23305.52|0
1641560260000|2022-01-07 12:57:40|23305.71|23305.71|23305.93|23305.93|23305.93|23305.93|23305.59|23305.59|0
1641560270000|2022-01-07 12:57:50|23305.98|23305.98|23306.06|23306.06|23306.08|23306.08|23305.96|23305.96|0
1641560280000|2022-01-07 12:58:00|23306.22|23306.22|23306.13|23306.13|23306.23|23306.23|23306.07|23306.07|0
1641560290000|2022-01-07 12:58:10|23306.16|23306.16|23306.11|23306.11|23306.2|23306.2|23306.03|23306.03|0
1641560300000|2022-01-07 12:58:20|23306.05|23306.05|23306.55|23306.55|23306.55|23306.55|23306.05|23306.05|0
1641560310000|2022-01-07 12:58:30|23306.79|23306.79|23306.9|23306.9|23307.19|23307.19|23306.79|23306.79|0
1641560320000|2022-01-07 12:58:40|23306.96|23306.96|23306.77|23306.77|23306.96|23306.96|23306.7|23306.7|0
1641560330000|2022-01-07 12:58:50|23306.86|23306.86|23307.03|23307.03|23307.03|23307.03|23306.86|23306.86|0
1641560340000|2022-01-07 12:59:00|23307.06|23307.06|23306.65|23306.65|23307.54|23307.54|23306.65|23306.65|0
1641560350000|2022-01-07 12:59:10|23306.69|23306.69|23306.84|23306.84|23306.84|23306.84|23306.69|23306.69|0
1641560360000|2022-01-07 12:59:20|23306.73|23306.73|23306.46|23306.46|23306.73|23306.73|23306.42|23306.42|0
1641560370000|2022-01-07 12:59:30|23306.35|23306.35|23306.13|23306.13|23306.35|23306.35|23306.05|23306.05|0
1641560380000|2022-01-07 12:59:40|23306.64|23306.64|23306.77|23306.77|23306.77|23306.77|23306.64|23306.64|0
1641560390000|2022-01-07 12:59:50|23306.68|23306.68|23306.52|23306.52|23306.89|23306.89|23306.52|23306.52|0
1641560400000|2022-01-07 13:00:00|23306.64|23306.64|23306.99|23306.99|23306.99|23306.99|23306.64|23306.64|0
1641560410000|2022-01-07 13:00:10|23307.1|23307.1|23307.35|23307.35|23307.35|23307.35|23307.03|23307.03|0
1641560420000|2022-01-07 13:00:20|23307.42|23307.42|23307.34|23307.34|23307.42|23307.42|23307.34|23307.34|0
1641560430000|2022-01-07 13:00:30|23307.42|23307.42|23307.29|23307.29|23307.42|23307.42|23307.29|23307.29|0
1641560440000|2022-01-07 13:00:40|23307.49|23307.49|23307.42|23307.42|23307.49|23307.49|23307.35|23307.35|0
1641560450000|2022-01-07 13:00:50|23307.37|23307.37|23307.18|23307.18|23307.37|23307.37|23307.18|23307.18|0
1641560460000|2022-01-07 13:01:00|23307.12|23307.12|23307.31|23307.31|23307.36|23307.36|23307.12|23307.12|0
1641560470000|2022-01-07 13:01:10|23307.19|23307.19|23307.1|23307.1|23307.3|23307.3|23307.1|23307.1|0
1641560480000|2022-01-07 13:01:20|23307.05|23307.05|23306.39|23306.39|23307.05|23307.05|23306.39|23306.39|0
1641560490000|2022-01-07 13:01:30|23306.31|23306.31|23306.28|23306.28|23306.39|23306.39|23306.28|23306.28|0
1641560500000|2022-01-07 13:01:40|23306.17|23306.17|23306.09|23306.09|23306.19|23306.19|23305.98|23305.98|0
1641560510000|2022-01-07 13:01:50|23305.92|23305.92|23305.87|23305.87|23306.03|23306.03|23305.87|23305.87|0
1641560520000|2022-01-07 13:02:00|23305.7|23305.7|23305.67|23305.67|23305.72|23305.72|23305.63|23305.63|0
1641560530000|2022-01-07 13:02:10|23305.57|23305.57|23305.87|23305.87|23305.87|23305.87|23305.57|23305.57|0
1641560540000|2022-01-07 13:02:20|23305.86|23305.86|23305.51|23305.51|23305.86|23305.86|23305.51|23305.51|0
1641560550000|2022-01-07 13:02:30|23305.62|23305.62|23305.7|23305.7|23305.7|23305.7|23305.55|23305.55|0
1641560560000|2022-01-07 13:02:40|23305.77|23305.77|23306.03|23306.03|23306.03|23306.03|23305.77|23305.77|0
1641560580000|2022-01-07 13:03:00|23305.91|23305.91|23305.68|23305.68|23305.91|23305.91|23305.68|23305.68|0
1641560590000|2022-01-07 13:03:10|23305.63|23305.63|23305.54|23305.54|23305.68|23305.68|23305.54|23305.54|0
1641560600000|2022-01-07 13:03:20|23305.56|23305.56|23305.82|23305.82|23305.89|23305.89|23305.54|23305.54|0
1641560610000|2022-01-07 13:03:30|23305.88|23305.88|23305.35|23305.35|23306.1|23306.1|23305.3|23305.3|0
1641560620000|2022-01-07 13:03:40|23305.51|23305.51|23305.25|23305.25|23305.51|23305.51|23305.1|23305.1|0
1641560630000|2022-01-07 13:03:50|23305.31|23305.31|23304.59|23304.59|23305.31|23305.31|23304.59|23304.59|0
1641560640000|2022-01-07 13:04:00|23304.47|23304.47|23304.45|23304.45|23304.63|23304.63|23304.45|23304.45|0
1641560650000|2022-01-07 13:04:10|23304.48|23304.48|23303.67|23303.67|23304.48|23304.48|23303.67|23303.67|0
1641560660000|2022-01-07 13:04:20|23303.55|23303.55|23303.61|23303.61|23303.72|23303.72|23303.55|23303.55|0
1641560670000|2022-01-07 13:04:30|23303.53|23303.53|23302.98|23302.98|23303.53|23303.53|23302.98|23302.98|0
1641560680000|2022-01-07 13:04:40|23303.16|23303.16|23303.51|23303.51|23303.51|23303.51|23303.16|23303.16|0
1641560690000|2022-01-07 13:04:50|23303.43|23303.43|23302.75|23302.75|23303.43|23303.43|23302.75|23302.75|0
1641560700000|2022-01-07 13:05:00|23302.88|23302.88|23303.26|23303.26|23303.28|23303.28|23302.88|23302.88|0
1641560710000|2022-01-07 13:05:10|23303.32|23303.32|23302.86|23302.86|23303.35|23303.35|23302.66|23302.66|0
1641560720000|2022-01-07 13:05:20|23302.88|23302.88|23303.33|23303.33|23303.33|23303.33|23302.84|23302.84|0
1641560730000|2022-01-07 13:05:30|23303.38|23303.38|23303.21|23303.21|23303.46|23303.46|23303.16|23303.16|0
1641560740000|2022-01-07 13:05:40|23303.36|23303.36|23303.61|23303.61|23303.61|23303.61|23303.36|23303.36|0
1641560750000|2022-01-07 13:05:50|23303.76|23303.76|23303.76|23303.76|23303.76|23303.76|23303.76|23303.76|0
1641560760000|2022-01-07 13:06:00|23303.81|23303.81|23303.5|23303.5|23303.81|23303.81|23303.5|23303.5|0
1641560770000|2022-01-07 13:06:10|23303.57|23303.57|23303.61|23303.61|23303.65|23303.65|23303.57|23303.57|0
1641560780000|2022-01-07 13:06:20|23303.77|23303.77|23304.32|23304.32|23304.37|23304.37|23303.77|23303.77|0
1641560790000|2022-01-07 13:06:30|23304.62|23304.62|23305.22|23305.22|23305.22|23305.22|23304.62|23304.62|0
1641560800000|2022-01-07 13:06:40|23305.19|23305.19|23305.6|23305.6|23305.6|23305.6|23305.19|23305.19|0
1641560810000|2022-01-07 13:06:50|23305.65|23305.65|23305.8|23305.8|23305.85|23305.85|23305.65|23305.65|0
1641560820000|2022-01-07 13:07:00|23305.85|23305.85|23305.99|23305.99|23306.04|23306.04|23305.84|23305.84|0
1641560830000|2022-01-07 13:07:10|23305.96|23305.96|23305.73|23305.73|23306.02|23306.02|23305.49|23305.49|0
1641560840000|2022-01-07 13:07:20|23305.76|23305.76|23305.66|23305.66|23306.03|23306.03|23305.66|23305.66|0
1641560850000|2022-01-07 13:07:30|23305.69|23305.69|23305.75|23305.75|23305.77|23305.77|23305.54|23305.54|0
1641560860000|2022-01-07 13:07:40|23305.8|23305.8|23306.08|23306.08|23306.11|23306.11|23305.8|23305.8|0
1641560870000|2022-01-07 13:07:50|23305.96|23305.96|23305.89|23305.89|23306.09|23306.09|23305.89|23305.89|0
1641560880000|2022-01-07 13:08:00|23306|23306|23306.63|23306.63|23306.63|23306.63|23306|23306|0
1641560890000|2022-01-07 13:08:10|23306.69|23306.69|23305.96|23305.96|23307.1|23307.1|23305.79|23305.79|0
1641560900000|2022-01-07 13:08:20|23306.12|23306.12|23306.02|23306.02|23306.12|23306.12|23305.98|23305.98|0
1641560910000|2022-01-07 13:08:30|23306|23306|23306.52|23306.52|23306.52|23306.52|23306|23306|0
1641560920000|2022-01-07 13:08:40|23306.55|23306.55|23306.85|23306.85|23306.95|23306.95|23306.49|23306.49|0
1641560930000|2022-01-07 13:08:50|23306.9|23306.9|23306.75|23306.75|23306.9|23306.9|23306.73|23306.73|0
1641560940000|2022-01-07 13:09:00|23306.84|23306.84|23306.97|23306.97|23306.97|23306.97|23306.69|23306.69|0
1641560950000|2022-01-07 13:09:10|23306.69|23306.69|23306.44|23306.44|23306.69|23306.69|23306.44|23306.44|0
1641560960000|2022-01-07 13:09:20|23306.4|23306.4|23305.56|23305.56|23306.46|23306.46|23305.49|23305.49|0
1641560970000|2022-01-07 13:09:30|23305.62|23305.62|23305.76|23305.76|23305.78|23305.78|23305.29|23305.29|0
1641560980000|2022-01-07 13:09:40|23305.72|23305.72|23305.93|23305.93|23306.04|23306.04|23305.72|23305.72|0
1641560990000|2022-01-07 13:09:50|23305.68|23305.68|23305.32|23305.32|23305.68|23305.68|23305.16|23305.16|0
1641561000000|2022-01-07 13:10:00|23305.25|23305.25|23304.39|23304.39|23305.35|23305.35|23304.39|23304.39|0
1641561010000|2022-01-07 13:10:10|23304.41|23304.41|23304.48|23304.48|23304.48|23304.48|23304.34|23304.34|0
1641561020000|2022-01-07 13:10:20|23304.51|23304.51|23304.91|23304.91|23304.91|23304.91|23304.37|23304.37|0
1641561030000|2022-01-07 13:10:30|23304.86|23304.86|23304.95|23304.95|23304.95|23304.95|23304.86|23304.86|0
1641561040000|2022-01-07 13:10:40|23304.86|23304.86|23305.06|23305.06|23305.06|23305.06|23304.79|23304.79|0
1641561050000|2022-01-07 13:10:50|23305.16|23305.16|23305.42|23305.42|23305.54|23305.54|23305.16|23305.16|0
1641561060000|2022-01-07 13:11:00|23305.57|23305.57|23306.1|23306.1|23306.1|23306.1|23305.57|23305.57|0
1641561070000|2022-01-07 13:11:10|23306.21|23306.21|23306.33|23306.33|23306.39|23306.39|23306.21|23306.21|0
1641561080000|2022-01-07 13:11:20|23306.46|23306.46|23306.49|23306.49|23306.49|23306.49|23306.46|23306.46|0
1641561090000|2022-01-07 13:11:30|23306.66|23306.66|23305.99|23305.99|23306.66|23306.66|23305.99|23305.99|0
1641561100000|2022-01-07 13:11:40|23305.9|23305.9|23305.62|23305.62|23305.99|23305.99|23305.61|23305.61|0
1641561110000|2022-01-07 13:11:50|23305.45|23305.45|23305.27|23305.27|23305.45|23305.45|23305.27|23305.27|0
1641561120000|2022-01-07 13:12:00|23305.2|23305.2|23304.83|23304.83|23305.47|23305.47|23304.83|23304.83|0
1641561130000|2022-01-07 13:12:10|23304.7|23304.7|23304.7|23304.7|23304.7|23304.7|23304.7|23304.7|0
1641561140000|2022-01-07 13:12:20|23304.77|23304.77|23304.81|23304.81|23304.88|23304.88|23304.77|23304.77|0
1641561150000|2022-01-07 13:12:30|23304.84|23304.84|23304.84|23304.84|23304.84|23304.84|23304.73|23304.73|0
1641561160000|2022-01-07 13:12:40|23304.71|23304.71|23304.68|23304.68|23304.9|23304.9|23304.68|23304.68|0
1641561170000|2022-01-07 13:12:50|23304.79|23304.79|23304.19|23304.19|23304.79|23304.79|23304.19|23304.19|0
1641561180000|2022-01-07 13:13:00|23304.12|23304.12|23303.75|23303.75|23304.12|23304.12|23303.65|23303.65|0
1641561190000|2022-01-07 13:13:10|23303.76|23303.76|23303.9|23303.9|23304.1|23304.1|23303.76|23303.76|0
1641561200000|2022-01-07 13:13:20|23303.83|23303.83|23303.89|23303.89|23303.9|23303.9|23303.83|23303.83|0
1641561210000|2022-01-07 13:13:30|23304|23304|23304.05|23304.05|23304.05|23304.05|23303.89|23303.89|0
1641561220000|2022-01-07 13:13:40|23304.16|23304.16|23304.28|23304.28|23304.33|23304.33|23304.16|23304.16|0
1641561230000|2022-01-07 13:13:50|23303.91|23303.91|23304.21|23304.21|23304.34|23304.34|23303.82|23303.82|0
1641561240000|2022-01-07 13:14:00|23304.23|23304.23|23303.75|23303.75|23304.49|23304.49|23303.75|23303.75|0
1641561250000|2022-01-07 13:14:10|23303.69|23303.69|23303.34|23303.34|23303.84|23303.84|23303.25|23303.25|0
1641561260000|2022-01-07 13:14:20|23303.35|23303.35|23303.56|23303.56|23303.56|23303.56|23303.32|23303.32|0
1641561270000|2022-01-07 13:14:30|23303.47|23303.47|23303.35|23303.35|23303.54|23303.54|23303.32|23303.32|0
1641561280000|2022-01-07 13:14:40|23303.2|23303.2|23303.87|23303.87|23303.97|23303.97|23303.2|23303.2|0
1641561290000|2022-01-07 13:14:50|23303.98|23303.98|23303.86|23303.86|23303.98|23303.98|23303.74|23303.74|0
1641561300000|2022-01-07 13:15:00|23303.9|23303.9|23304.01|23304.01|23304.25|23304.25|23303.87|23303.87|0
1641561310000|2022-01-07 13:15:10|23303.91|23303.91|23304.36|23304.36|23304.36|23304.36|23303.67|23303.67|0
1641561320000|2022-01-07 13:15:20|23304.33|23304.33|23304.28|23304.28|23304.39|23304.39|23304.21|23304.21|0
1641561330000|2022-01-07 13:15:30|23304.26|23304.26|23304.38|23304.38|23304.58|23304.58|23304.22|23304.22|0
1641561340000|2022-01-07 13:15:40|23304.49|23304.49|23304.44|23304.44|23304.49|23304.49|23304.39|23304.39|0
1641561350000|2022-01-07 13:15:50|23304.51|23304.51|23304.5|23304.5|23304.69|23304.69|23304.44|23304.44|0
1641561360000|2022-01-07 13:16:00|23304.42|23304.42|23304.08|23304.08|23304.69|23304.69|23304.08|23304.08|0
1641561370000|2022-01-07 13:16:10|23303.88|23303.88|23303.12|23303.12|23303.88|23303.88|23303.04|23303.04|0
1641561380000|2022-01-07 13:16:20|23303.27|23303.27|23303.12|23303.12|23303.27|23303.27|23303.12|23303.12|0
1641561390000|2022-01-07 13:16:30|23303.09|23303.09|23303.04|23303.04|23303.16|23303.16|23302.97|23302.97|0
1641561400000|2022-01-07 13:16:40|23303.25|23303.25|23303.19|23303.19|23303.31|23303.31|23303.19|23303.19|0
1641561410000|2022-01-07 13:16:50|23303.28|23303.28|23303.57|23303.57|23303.72|23303.72|23303.28|23303.28|0
1641561420000|2022-01-07 13:17:00|23303.65|23303.65|23304.12|23304.12|23304.24|23304.24|23303.63|23303.63|0
1641561430000|2022-01-07 13:17:10|23304|23304|23303.93|23303.93|23304.07|23304.07|23303.88|23303.88|0
1641561440000|2022-01-07 13:17:20|23303.84|23303.84|23303.89|23303.89|23304.16|23304.16|23303.84|23303.84|0
1641561450000|2022-01-07 13:17:30|23303.92|23303.92|23303.88|23303.88|23303.92|23303.92|23303.8|23303.8|0
1641561460000|2022-01-07 13:17:40|23303.91|23303.91|23303.9|23303.9|23303.91|23303.91|23303.67|23303.67|0
1641561470000|2022-01-07 13:17:50|23303.96|23303.96|23304.55|23304.55|23304.55|23304.55|23303.96|23303.96|0
1641561480000|2022-01-07 13:18:00|23304.63|23304.63|23305.19|23305.19|23305.19|23305.19|23304.63|23304.63|0
1641561490000|2022-01-07 13:18:10|23305.22|23305.22|23305.6|23305.6|23305.77|23305.77|23305.22|23305.22|0
1641561500000|2022-01-07 13:18:20|23305.67|23305.67|23305.7|23305.7|23305.7|23305.7|23305.35|23305.35|0
1641561510000|2022-01-07 13:18:30|23305.73|23305.73|23305.79|23305.79|23305.9|23305.9|23305.58|23305.58|0
1641561520000|2022-01-07 13:18:40|23305.67|23305.67|23306.75|23306.75|23306.75|23306.75|23305.67|23305.67|0
1641561530000|2022-01-07 13:18:50|23306.81|23306.81|23307.26|23307.26|23307.41|23307.41|23306.81|23306.81|0
1641561540000|2022-01-07 13:19:00|23307.29|23307.29|23307.73|23307.73|23307.73|23307.73|23307.29|23307.29|0
1641561550000|2022-01-07 13:19:10|23307.79|23307.79|23308.82|23308.82|23308.82|23308.82|23307.79|23307.79|0
1641561560000|2022-01-07 13:19:20|23308.71|23308.71|23309.25|23309.25|23309.25|23309.25|23308.71|23308.71|0
1641561570000|2022-01-07 13:19:30|23309.35|23309.35|23310.17|23310.17|23310.17|23310.17|23309.35|23309.35|0
1641561580000|2022-01-07 13:19:40|23310.25|23310.25|23310.53|23310.53|23310.53|23310.53|23310.25|23310.25|0
1641561590000|2022-01-07 13:19:50|23310.46|23310.46|23310.9|23310.9|23310.9|23310.9|23310.3|23310.3|0
1641561600000|2022-01-07 13:20:00|23310.81|23310.81|23311.67|23311.67|23311.67|23311.67|23310.71|23310.71|0
1641561610000|2022-01-07 13:20:10|23311.61|23311.61|23312.09|23312.09|23312.09|23312.09|23311.5|23311.5|0
1641561620000|2022-01-07 13:20:20|23312.15|23312.15|23311.81|23311.81|23312.23|23312.23|23311.81|23311.81|0
1641561630000|2022-01-07 13:20:30|23311.86|23311.86|23311.92|23311.92|23311.92|23311.92|23311.74|23311.74|0
1641561640000|2022-01-07 13:20:40|23311.82|23311.82|23312.04|23312.04|23312.04|23312.04|23311.52|23311.52|0
1641561650000|2022-01-07 13:20:50|23312.1|23312.1|23312.69|23312.69|23312.69|23312.69|23312.02|23312.02|0
1641561660000|2022-01-07 13:21:00|23312.82|23312.82|23314.04|23314.04|23314.1|23314.1|23312.73|23312.73|0
1641561670000|2022-01-07 13:21:10|23314.06|23314.06|23314.44|23314.44|23314.52|23314.52|23313.9|23313.9|0
1641561680000|2022-01-07 13:21:20|23314.42|23314.42|23314.42|23314.42|23314.49|23314.49|23314.18|23314.18|0
1641561690000|2022-01-07 13:21:30|23314.36|23314.36|23314.85|23314.85|23314.85|23314.85|23314.32|23314.32|0
1641561700000|2022-01-07 13:21:40|23314.99|23314.99|23315.77|23315.77|23315.77|23315.77|23314.99|23314.99|0
1641561710000|2022-01-07 13:21:50|23315.84|23315.84|23316.71|23316.71|23316.71|23316.71|23315.84|23315.84|0
1641561720000|2022-01-07 13:22:00|23316.67|23316.67|23317.48|23317.48|23317.48|23317.48|23316.66|23316.66|0
1641561730000|2022-01-07 13:22:10|23317.56|23317.56|23317.73|23317.73|23317.8|23317.8|23317.5|23317.5|0
1641561740000|2022-01-07 13:22:20|23317.68|23317.68|23317.93|23317.93|23318|23318|23317.68|23317.68|0
1641561750000|2022-01-07 13:22:30|23317.98|23317.98|23318.54|23318.54|23318.56|23318.56|23317.98|23317.98|0
1641561760000|2022-01-07 13:22:40|23318.4|23318.4|23318.74|23318.74|23318.74|23318.74|23318.34|23318.34|0
1641561770000|2022-01-07 13:22:50|23318.64|23318.64|23318.55|23318.55|23318.64|23318.64|23318.49|23318.49|0
1641561780000|2022-01-07 13:23:00|23318.47|23318.47|23318.83|23318.83|23318.83|23318.83|23318.34|23318.34|0
1641561790000|2022-01-07 13:23:10|23318.77|23318.77|23319|23319|23319.09|23319.09|23318.77|23318.77|0
1641561800000|2022-01-07 13:23:20|23318.72|23318.72|23318.48|23318.48|23318.8|23318.8|23318.48|23318.48|0
1641561810000|2022-01-07 13:23:30|23318.42|23318.42|23318.25|23318.25|23318.53|23318.53|23318.25|23318.25|0
1641561820000|2022-01-07 13:23:40|23318.13|23318.13|23318.34|23318.34|23318.34|23318.34|23318.13|23318.13|0
1641561830000|2022-01-07 13:23:50|23318.39|23318.39|23318.62|23318.62|23318.62|23318.62|23318.39|23318.39|0
1641561840000|2022-01-07 13:24:00|23318.55|23318.55|23319.02|23319.02|23319.02|23319.02|23318.55|23318.55|0
1641561850000|2022-01-07 13:24:10|23319.13|23319.13|23319.53|23319.53|23319.68|23319.68|23319.13|23319.13|0
1641561860000|2022-01-07 13:24:20|23319.64|23319.64|23320.91|23320.91|23320.91|23320.91|23319.64|23319.64|0
1641561870000|2022-01-07 13:24:30|23320.97|23320.97|23321.19|23321.19|23321.2|23321.2|23320.97|23320.97|0
1641561880000|2022-01-07 13:24:40|23321.24|23321.24|23321.34|23321.34|23321.34|23321.34|23321.16|23321.16|0
1641561890000|2022-01-07 13:24:50|23321.23|23321.23|23321.04|23321.04|23321.23|23321.23|23320.98|23320.98|0
1641561900000|2022-01-07 13:25:00|23320.98|23320.98|23321.81|23321.81|23321.81|23321.81|23320.98|23320.98|0
1641561910000|2022-01-07 13:25:10|23321.78|23321.78|23322.6|23322.6|23322.83|23322.83|23321.78|23321.78|0
1641561920000|2022-01-07 13:25:20|23322.7|23322.7|23323.02|23323.02|23323.25|23323.25|23322.7|23322.7|0
1641561930000|2022-01-07 13:25:30|23323.12|23323.12|23323.45|23323.45|23323.58|23323.58|23322.99|23322.99|0
1641561940000|2022-01-07 13:25:40|23323.73|23323.73|23324.03|23324.03|23324.03|23324.03|23323.43|23323.43|0
1641561950000|2022-01-07 13:25:50|23323.97|23323.97|23323.98|23323.98|23324.03|23324.03|23323.89|23323.89|0
1641561960000|2022-01-07 13:26:00|23323.91|23323.91|23324.09|23324.09|23324.09|23324.09|23323.91|23323.91|0
1641561970000|2022-01-07 13:26:10|23324.06|23324.06|23324.23|23324.23|23324.23|23324.23|23324.06|23324.06|0
1641561980000|2022-01-07 13:26:20|23324.33|23324.33|23324.77|23324.77|23324.77|23324.77|23324.33|23324.33|0
1641561990000|2022-01-07 13:26:30|23324.97|23324.97|23324.87|23324.87|23325|23325|23324.76|23324.76|0
1641562000000|2022-01-07 13:26:40|23324.97|23324.97|23324.34|23324.34|23324.97|23324.97|23324.34|23324.34|0
1641562010000|2022-01-07 13:26:50|23324.38|23324.38|23323.93|23323.93|23324.38|23324.38|23323.93|23323.93|0
1641562020000|2022-01-07 13:27:00|23323.87|23323.87|23323.92|23323.92|23324.05|23324.05|23323.87|23323.87|0
1641562030000|2022-01-07 13:27:10|23323.99|23323.99|23324.42|23324.42|23324.42|23324.42|23323.94|23323.94|0
1641562040000|2022-01-07 13:27:20|23324.47|23324.47|23326.12|23326.12|23326.12|23326.12|23324.47|23324.47|0
1641562050000|2022-01-07 13:27:30|23326.31|23326.31|23326.93|23326.93|23326.93|23326.93|23326.13|23326.13|0
1641562060000|2022-01-07 13:27:40|23326.85|23326.85|23327.06|23327.06|23327.06|23327.06|23326.85|23326.85|0
1641562070000|2022-01-07 13:27:50|23327.18|23327.18|23327.74|23327.74|23327.82|23327.82|23327.18|23327.18|0
1641562080000|2022-01-07 13:28:00|23327.81|23327.81|23328.26|23328.26|23328.36|23328.36|23327.81|23327.81|0
1641562090000|2022-01-07 13:28:10|23328.33|23328.33|23327.98|23327.98|23328.33|23328.33|23327.8|23327.8|0
1641562100000|2022-01-07 13:28:20|23328.2|23328.2|23328.45|23328.45|23328.48|23328.48|23328.2|23328.2|0
1641562110000|2022-01-07 13:28:30|23328.37|23328.37|23328.52|23328.52|23328.58|23328.58|23328.32|23328.32|0
1641562120000|2022-01-07 13:28:40|23328.69|23328.69|23328.95|23328.95|23328.97|23328.97|23328.69|23328.69|0
1641562130000|2022-01-07 13:28:50|23328.86|23328.86|23328.66|23328.66|23329.04|23329.04|23328.66|23328.66|0
1641562140000|2022-01-07 13:29:00|23328.62|23328.62|23327.98|23327.98|23328.82|23328.82|23327.98|23327.98|0
1641562150000|2022-01-07 13:29:10|23327.95|23327.95|23328.19|23328.19|23328.24|23328.24|23327.85|23327.85|0
1641562160000|2022-01-07 13:29:20|23328.37|23328.37|23328.48|23328.48|23328.61|23328.61|23328.34|23328.34|0
1641562170000|2022-01-07 13:29:30|23328.52|23328.52|23328.48|23328.48|23328.67|23328.67|23328.48|23328.48|0
1641562180000|2022-01-07 13:29:40|23328.35|23328.35|23328.82|23328.82|23328.82|23328.82|23328.26|23328.26|0
1641562190000|2022-01-07 13:29:50|23328.95|23328.95|23330.33|23330.33|23330.33|23330.33|23328.82|23328.82|0
1641562200000|2022-01-07 13:30:00|23330.4|23330.4|23329.1|23329.1|23330.4|23330.4|23326.11|23326.11|0
1641562210000|2022-01-07 13:30:10|23329.66|23329.66|23333.26|23333.26|23333.26|23333.26|23329.66|23329.66|0
1641562220000|2022-01-07 13:30:20|23333.32|23333.32|23334.29|23334.29|23334.29|23334.29|23333.32|23333.32|0
1641562230000|2022-01-07 13:30:30|23334.22|23334.22|23338.07|23338.07|23338.21|23338.21|23334.22|23334.22|0
1641562240000|2022-01-07 13:30:40|23338.28|23338.28|23338.62|23338.62|23338.62|23338.62|23338.03|23338.03|0
1641562250000|2022-01-07 13:30:50|23338.55|23338.55|23338.8|23338.8|23339.63|23339.63|23338.47|23338.47|0
1641562260000|2022-01-07 13:31:00|23338.86|23338.86|23338.36|23338.36|23339.12|23339.12|23338.26|23338.26|0
1641562270000|2022-01-07 13:31:10|23338.26|23338.26|23334.22|23334.22|23338.26|23338.26|23333.98|23333.98|0
1641562280000|2022-01-07 13:31:20|23334.24|23334.24|23334.73|23334.73|23334.85|23334.85|23334.19|23334.19|0
1641562290000|2022-01-07 13:31:30|23334.63|23334.63|23333.7|23333.7|23334.76|23334.76|23333.7|23333.7|0
1641562300000|2022-01-07 13:31:40|23333.53|23333.53|23331.12|23331.12|23333.53|23333.53|23331.02|23331.02|0
1641562310000|2022-01-07 13:31:50|23331.05|23331.05|23330.76|23330.76|23331.11|23331.11|23330.72|23330.72|0
1641562320000|2022-01-07 13:32:00|23330.84|23330.84|23328.76|23328.76|23330.84|23330.84|23328.76|23328.76|0
1641562330000|2022-01-07 13:32:10|23328.64|23328.64|23328.53|23328.53|23328.89|23328.89|23327.97|23327.97|0
1641562340000|2022-01-07 13:32:20|23328.73|23328.73|23327.5|23327.5|23328.73|23328.73|23327.5|23327.5|0
1641562350000|2022-01-07 13:32:30|23327.38|23327.38|23327.41|23327.41|23327.53|23327.53|23327.16|23327.16|0
1641562360000|2022-01-07 13:32:40|23327.33|23327.33|23326.76|23326.76|23327.33|23327.33|23326.76|23326.76|0
1641562370000|2022-01-07 13:32:50|23326.62|23326.62|23326.95|23326.95|23326.95|23326.95|23326.58|23326.58|0
1641562380000|2022-01-07 13:33:00|23326.61|23326.61|23324.93|23324.93|23326.61|23326.61|23324.93|23324.93|0
1641562390000|2022-01-07 13:33:10|23325.03|23325.03|23323.42|23323.42|23325.16|23325.16|23323.39|23323.39|0
1641562400000|2022-01-07 13:33:20|23323.33|23323.33|23322.83|23322.83|23323.33|23323.33|23322.83|23322.83|0
1641562410000|2022-01-07 13:33:30|23322.77|23322.77|23322.32|23322.32|23322.77|23322.77|23322.11|23322.11|0
1641562420000|2022-01-07 13:33:40|23322.23|23322.23|23322.95|23322.95|23323.16|23323.16|23322.23|23322.23|0
1641562430000|2022-01-07 13:33:50|23322.89|23322.89|23323.35|23323.35|23323.35|23323.35|23322.62|23322.62|0
1641562440000|2022-01-07 13:34:00|23323.28|23323.28|23323.36|23323.36|23323.55|23323.55|23323.24|23323.24|0
1641562450000|2022-01-07 13:34:10|23323.52|23323.52|23323.39|23323.39|23323.52|23323.52|23323.39|23323.39|0
1641562460000|2022-01-07 13:34:20|23323.15|23323.15|23322.27|23322.27|23323.15|23323.15|23322.27|23322.27|0
1641562470000|2022-01-07 13:34:30|23322.22|23322.22|23322.07|23322.07|23322.23|23322.23|23322.07|23322.07|0
1641562480000|2022-01-07 13:34:40|23321.94|23321.94|23321.94|23321.94|23321.94|23321.94|23321.94|23321.94|0
1641562490000|2022-01-07 13:34:50|23321.81|23321.81|23321.81|23321.81|23321.81|23321.81|23321.81|23321.81|0
1641562500000|2022-01-07 13:35:00|23321.73|23321.73|23321.52|23321.52|23321.86|23321.86|23321.52|23321.52|0
1641562510000|2022-01-07 13:35:10|23321.46|23321.46|23321.42|23321.42|23321.47|23321.47|23321.34|23321.34|0
1641562520000|2022-01-07 13:35:20|23321.16|23321.16|23320.55|23320.55|23321.16|23321.16|23320.44|23320.44|0
1641562530000|2022-01-07 13:35:30|23320.53|23320.53|23320.18|23320.18|23320.59|23320.59|23319.72|23319.72|0
1641562540000|2022-01-07 13:35:40|23320.1|23320.1|23320.19|23320.19|23320.3|23320.3|23320.1|23320.1|0
1641562550000|2022-01-07 13:35:50|23320.12|23320.12|23319.94|23319.94|23320.12|23320.12|23319.94|23319.94|0
1641562560000|2022-01-07 13:36:00|23319.78|23319.78|23318.5|23318.5|23319.78|23319.78|23318.5|23318.5|0
1641562570000|2022-01-07 13:36:10|23318.16|23318.16|23314.96|23314.96|23318.16|23318.16|23314.96|23314.96|0
1641562580000|2022-01-07 13:36:20|23315.05|23315.05|23313.5|23313.5|23315.05|23315.05|23313.5|23313.5|0
1641562590000|2022-01-07 13:36:30|23313.39|23313.39|23310.72|23310.72|23313.39|23313.39|23310.72|23310.72|0
1641562600000|2022-01-07 13:36:40|23310.47|23310.47|23309.81|23309.81|23310.47|23310.47|23309.81|23309.81|0
1641562610000|2022-01-07 13:36:50|23309.68|23309.68|23309.13|23309.13|23309.75|23309.75|23309.13|23309.13|0
1641562620000|2022-01-07 13:37:00|23309.08|23309.08|23308.47|23308.47|23309.08|23309.08|23308.17|23308.17|0
1641562630000|2022-01-07 13:37:10|23308.62|23308.62|23308.64|23308.64|23309.25|23309.25|23308.62|23308.62|0
1641562640000|2022-01-07 13:37:20|23308.49|23308.49|23307.55|23307.55|23308.49|23308.49|23307.55|23307.55|0
1641562650000|2022-01-07 13:37:30|23307.45|23307.45|23307.46|23307.46|23307.46|23307.46|23307.31|23307.31|0
1641562660000|2022-01-07 13:37:40|23307.45|23307.45|23305.68|23305.68|23307.45|23307.45|23305.68|23305.68|0
1641562670000|2022-01-07 13:37:50|23305.89|23305.89|23305.29|23305.29|23305.98|23305.98|23305.29|23305.29|0
1641562680000|2022-01-07 13:38:00|23305.35|23305.35|23303.99|23303.99|23305.35|23305.35|23303.99|23303.99|0
1641562690000|2022-01-07 13:38:10|23304.5|23304.5|23304.36|23304.36|23304.5|23304.5|23304.31|23304.31|0
1641562700000|2022-01-07 13:38:20|23304.42|23304.42|23303.92|23303.92|23304.45|23304.45|23303.92|23303.92|0
1641562710000|2022-01-07 13:38:30|23303.77|23303.77|23301.37|23301.37|23303.77|23303.77|23301.37|23301.37|0
1641562720000|2022-01-07 13:38:40|23301.27|23301.27|23300.63|23300.63|23301.27|23301.27|23300.44|23300.44|0
1641562730000|2022-01-07 13:38:50|23300.59|23300.59|23299.88|23299.88|23300.59|23300.59|23299.84|23299.84|0
1641562740000|2022-01-07 13:39:00|23299.95|23299.95|23299.04|23299.04|23299.95|23299.95|23299.04|23299.04|0
1641562750000|2022-01-07 13:39:10|23298.95|23298.95|23297.78|23297.78|23298.95|23298.95|23297.78|23297.78|0
1641562760000|2022-01-07 13:39:20|23297.74|23297.74|23297.41|23297.41|23297.74|23297.74|23297.41|23297.41|0
1641562770000|2022-01-07 13:39:30|23297.35|23297.35|23296.28|23296.28|23297.35|23297.35|23296.28|23296.28|0
1641562780000|2022-01-07 13:39:40|23296.21|23296.21|23295.1|23295.1|23296.23|23296.23|23295.1|23295.1|0
1641562790000|2022-01-07 13:39:50|23295.04|23295.04|23294.54|23294.54|23295.04|23295.04|23294.44|23294.44|0
1641562800000|2022-01-07 13:40:00|23294.52|23294.52|23292.67|23292.67|23294.52|23294.52|23292.67|23292.67|0
1641562810000|2022-01-07 13:40:10|23292.75|23292.75|23292.21|23292.21|23292.75|23292.75|23292.14|23292.14|0
1641562820000|2022-01-07 13:40:20|23292.15|23292.15|23291.76|23291.76|23292.56|23292.56|23291.72|23291.72|0
1641562830000|2022-01-07 13:40:30|23291.8|23291.8|23291.81|23291.81|23292.08|23292.08|23291.8|23291.8|0
1641562840000|2022-01-07 13:40:40|23291.73|23291.73|23292.22|23292.22|23292.22|23292.22|23291.59|23291.59|0
1641562850000|2022-01-07 13:40:50|23291.91|23291.91|23291.43|23291.43|23292.17|23292.17|23291.43|23291.43|0
1641562860000|2022-01-07 13:41:00|23291.48|23291.48|23291.35|23291.35|23291.51|23291.51|23291.26|23291.26|0
1641562870000|2022-01-07 13:41:10|23291.3|23291.3|23291.06|23291.06|23291.39|23291.39|23291.06|23291.06|0
1641562880000|2022-01-07 13:41:20|23290.96|23290.96|23290.83|23290.83|23291.03|23291.03|23290.63|23290.63|0
1641562890000|2022-01-07 13:41:30|23291.01|23291.01|23290.58|23290.58|23291.12|23291.12|23290.58|23290.58|0
1641562900000|2022-01-07 13:41:40|23290.55|23290.55|23290.09|23290.09|23290.55|23290.55|23290.09|23290.09|0
1641562910000|2022-01-07 13:41:50|23290.15|23290.15|23289.88|23289.88|23290.15|23290.15|23289.88|23289.88|0
1641562920000|2022-01-07 13:42:00|23289.98|23289.98|23288.63|23288.63|23289.98|23289.98|23288.63|23288.63|0
1641562930000|2022-01-07 13:42:10|23288.57|23288.57|23288.54|23288.54|23288.73|23288.73|23288.52|23288.52|0
1641562940000|2022-01-07 13:42:20|23288.66|23288.66|23288.47|23288.47|23288.66|23288.66|23288.31|23288.31|0
1641562950000|2022-01-07 13:42:30|23288.64|23288.64|23288.31|23288.31|23288.94|23288.94|23288.31|23288.31|0
1641562960000|2022-01-07 13:42:40|23288.36|23288.36|23287.92|23287.92|23288.5|23288.5|23287.81|23287.81|0
1641562970000|2022-01-07 13:42:50|23287.85|23287.85|23286.88|23286.88|23287.94|23287.94|23286.88|23286.88|0
1641562980000|2022-01-07 13:43:00|23286.63|23286.63|23284.97|23284.97|23286.63|23286.63|23284.97|23284.97|0
1641562990000|2022-01-07 13:43:10|23284.86|23284.86|23283.31|23283.31|23284.95|23284.95|23283.13|23283.13|0
1641563000000|2022-01-07 13:43:20|23283.07|23283.07|23282.96|23282.96|23283.51|23283.51|23282.64|23282.64|0
1641563010000|2022-01-07 13:43:30|23282.91|23282.91|23282.67|23282.67|23282.91|23282.91|23282.67|23282.67|0
1641563020000|2022-01-07 13:43:40|23282.61|23282.61|23282.63|23282.63|23282.88|23282.88|23282.57|23282.57|0
1641563030000|2022-01-07 13:43:50|23282.59|23282.59|23282.63|23282.63|23282.82|23282.82|23282.59|23282.59|0
1641563040000|2022-01-07 13:44:00|23282.81|23282.81|23282.95|23282.95|23283.74|23283.74|23282.73|23282.73|0
1641563050000|2022-01-07 13:44:10|23283.06|23283.06|23283.46|23283.46|23283.46|23283.46|23283.06|23283.06|0
1641563060000|2022-01-07 13:44:20|23283.42|23283.42|23283.5|23283.5|23283.5|23283.5|23283.24|23283.24|0
1641563070000|2022-01-07 13:44:30|23283.55|23283.55|23284.41|23284.41|23284.41|23284.41|23283.43|23283.43|0
1641563080000|2022-01-07 13:44:40|23284.49|23284.49|23284.53|23284.53|23284.62|23284.62|23284.44|23284.44|0
1641563090000|2022-01-07 13:44:50|23284.45|23284.45|23284.44|23284.44|23284.63|23284.63|23284.2|23284.2|0
1641563100000|2022-01-07 13:45:00|23284.49|23284.49|23283.88|23283.88|23284.57|23284.57|23283.88|23283.88|0
1641563110000|2022-01-07 13:45:10|23283.8|23283.8|23284.74|23284.74|23284.79|23284.79|23283.8|23283.8|0
1641563120000|2022-01-07 13:45:20|23284.63|23284.63|23284.53|23284.53|23284.71|23284.71|23284.44|23284.44|0
1641563130000|2022-01-07 13:45:30|23284.68|23284.68|23284.9|23284.9|23284.9|23284.9|23284.57|23284.57|0
1641563140000|2022-01-07 13:45:40|23284.73|23284.73|23284.72|23284.72|23285.17|23285.17|23284.66|23284.66|0
1641563150000|2022-01-07 13:45:50|23284.61|23284.61|23284.68|23284.68|23284.68|23284.68|23284.54|23284.54|0
1641563160000|2022-01-07 13:46:00|23284.79|23284.79|23284.85|23284.85|23284.89|23284.89|23284.38|23284.38|0
1641563170000|2022-01-07 13:46:10|23284.89|23284.89|23285.91|23285.91|23285.91|23285.91|23284.87|23284.87|0
1641563180000|2022-01-07 13:46:20|23285.97|23285.97|23287.08|23287.08|23287.08|23287.08|23285.97|23285.97|0
1641563190000|2022-01-07 13:46:30|23287.05|23287.05|23287.64|23287.64|23287.73|23287.73|23287.05|23287.05|0
1641563200000|2022-01-07 13:46:40|23287.79|23287.79|23287.92|23287.92|23287.93|23287.93|23287.79|23287.79|0
1641563210000|2022-01-07 13:46:50|23287.99|23287.99|23288.27|23288.27|23288.27|23288.27|23287.89|23287.89|0
1641563220000|2022-01-07 13:47:00|23288.2|23288.2|23288.54|23288.54|23288.54|23288.54|23288.13|23288.13|0
1641563230000|2022-01-07 13:47:10|23288.6|23288.6|23288.99|23288.99|23288.99|23288.99|23288.54|23288.54|0
1641563240000|2022-01-07 13:47:20|23289.04|23289.04|23289.96|23289.96|23289.96|23289.96|23289|23289|0
1641563250000|2022-01-07 13:47:30|23289.86|23289.86|23290.18|23290.18|23290.45|23290.45|23289.86|23289.86|0
1641563260000|2022-01-07 13:47:40|23290.3|23290.3|23290.52|23290.52|23290.52|23290.52|23290.06|23290.06|0
1641563270000|2022-01-07 13:47:50|23290.35|23290.35|23290.79|23290.79|23290.9|23290.9|23290.35|23290.35|0
1641563280000|2022-01-07 13:48:00|23290.96|23290.96|23291.39|23291.39|23291.39|23291.39|23290.96|23290.96|0
1641563290000|2022-01-07 13:48:10|23291.72|23291.72|23292.14|23292.14|23292.14|23292.14|23291.62|23291.62|0
1641563300000|2022-01-07 13:48:20|23292.17|23292.17|23293.99|23293.99|23294.02|23294.02|23292.17|23292.17|0
1641563310000|2022-01-07 13:48:30|23294.05|23294.05|23294.9|23294.9|23294.9|23294.9|23294.05|23294.05|0
1641563320000|2022-01-07 13:48:40|23294.54|23294.54|23294.9|23294.9|23295.01|23295.01|23294.39|23294.39|0
1641563330000|2022-01-07 13:48:50|23295.01|23295.01|23294.89|23294.89|23295.26|23295.26|23294.89|23294.89|0
1641563340000|2022-01-07 13:49:00|23294.76|23294.76|23294.91|23294.91|23295.13|23295.13|23294.64|23294.64|0
1641563350000|2022-01-07 13:49:10|23295.08|23295.08|23295.51|23295.51|23295.61|23295.61|23294.94|23294.94|0
1641563360000|2022-01-07 13:49:20|23295.55|23295.55|23295.97|23295.97|23295.97|23295.97|23295.24|23295.24|0
1641563370000|2022-01-07 13:49:30|23296.01|23296.01|23296.05|23296.05|23296.24|23296.24|23295.96|23295.96|0
1641563380000|2022-01-07 13:49:40|23296.12|23296.12|23296.77|23296.77|23296.81|23296.81|23296.12|23296.12|0
1641563390000|2022-01-07 13:49:50|23296.94|23296.94|23297.18|23297.18|23297.27|23297.27|23296.94|23296.94|0
1641563400000|2022-01-07 13:50:00|23297.28|23297.28|23297.62|23297.62|23297.62|23297.62|23297.28|23297.28|0
1641563410000|2022-01-07 13:50:10|23297.59|23297.59|23297.64|23297.64|23297.64|23297.64|23297.36|23297.36|0
1641563420000|2022-01-07 13:50:20|23297.54|23297.54|23297.09|23297.09|23297.54|23297.54|23296.93|23296.93|0
1641563430000|2022-01-07 13:50:30|23297.02|23297.02|23296.79|23296.79|23297.02|23297.02|23296.68|23296.68|0
1641563440000|2022-01-07 13:50:40|23296.75|23296.75|23296.59|23296.59|23296.75|23296.75|23296.58|23296.58|0
1641563450000|2022-01-07 13:50:50|23296.63|23296.63|23296.5|23296.5|23296.63|23296.63|23296.38|23296.38|0
1641563460000|2022-01-07 13:51:00|23296.41|23296.41|23295.94|23295.94|23296.45|23296.45|23295.86|23295.86|0
1641563470000|2022-01-07 13:51:10|23295.92|23295.92|23295.86|23295.86|23295.92|23295.92|23295.86|23295.86|0
1641563480000|2022-01-07 13:51:20|23295.78|23295.78|23295.12|23295.12|23295.78|23295.78|23295.12|23295.12|0
1641563490000|2022-01-07 13:51:30|23295.07|23295.07|23294.62|23294.62|23295.07|23295.07|23294.6|23294.6|0
1641563500000|2022-01-07 13:51:40|23294.71|23294.71|23293.43|23293.43|23294.71|23294.71|23293.35|23293.35|0
1641563510000|2022-01-07 13:51:50|23293.32|23293.32|23293.13|23293.13|23293.37|23293.37|23293.1|23293.1|0
1641563520000|2022-01-07 13:52:00|23293.24|23293.24|23292.86|23292.86|23293.24|23293.24|23292.86|23292.86|0
1641563530000|2022-01-07 13:52:10|23292.94|23292.94|23292.86|23292.86|23292.94|23292.94|23292.86|23292.86|0
1641563540000|2022-01-07 13:52:20|23292.83|23292.83|23292.63|23292.63|23292.83|23292.83|23292.63|23292.63|0
1641563550000|2022-01-07 13:52:30|23292.53|23292.53|23292.22|23292.22|23292.63|23292.63|23292.22|23292.22|0
1641563560000|2022-01-07 13:52:40|23291.95|23291.95|23292.28|23292.28|23292.28|23292.28|23291.95|23291.95|0
1641563570000|2022-01-07 13:52:50|23292.37|23292.37|23292.28|23292.28|23292.37|23292.37|23292.28|23292.28|0
1641563580000|2022-01-07 13:53:00|23292.2|23292.2|23291.86|23291.86|23292.29|23292.29|23291.81|23291.81|0
1641563590000|2022-01-07 13:53:10|23291.9|23291.9|23291.04|23291.04|23291.9|23291.9|23291.04|23291.04|0
1641563600000|2022-01-07 13:53:20|23290.94|23290.94|23289.16|23289.16|23290.98|23290.98|23289.16|23289.16|0
1641563610000|2022-01-07 13:53:30|23289.11|23289.11|23288.95|23288.95|23289.13|23289.13|23288.94|23288.94|0
1641563620000|2022-01-07 13:53:40|23288.88|23288.88|23289.1|23289.1|23289.13|23289.13|23288.88|23288.88|0
1641563630000|2022-01-07 13:53:50|23289|23289|23288.84|23288.84|23289|23289|23288.84|23288.84|0
1641563640000|2022-01-07 13:54:00|23288.77|23288.77|23288.88|23288.88|23288.93|23288.93|23288.77|23288.77|0
1641563650000|2022-01-07 13:54:10|23288.77|23288.77|23288.67|23288.67|23289.23|23289.23|23288.67|23288.67|0
1641563660000|2022-01-07 13:54:20|23288.76|23288.76|23288.38|23288.38|23288.76|23288.76|23288.38|23288.38|0
1641563670000|2022-01-07 13:54:30|23288.43|23288.43|23287.6|23287.6|23288.43|23288.43|23287.6|23287.6|0
1641563680000|2022-01-07 13:54:40|23287.4|23287.4|23287.71|23287.71|23287.8|23287.8|23287.34|23287.34|0
1641563690000|2022-01-07 13:54:50|23287.8|23287.8|23287.56|23287.56|23288.19|23288.19|23287.56|23287.56|0
1641563700000|2022-01-07 13:55:00|23287.52|23287.52|23287.71|23287.71|23287.71|23287.71|23287.52|23287.52|0
1641563710000|2022-01-07 13:55:10|23287.61|23287.61|23287.07|23287.07|23287.61|23287.61|23287.07|23287.07|0
1641563720000|2022-01-07 13:55:20|23287.04|23287.04|23287.07|23287.07|23287.26|23287.26|23287.04|23287.04|0
1641563730000|2022-01-07 13:55:30|23287.15|23287.15|23287.21|23287.21|23287.26|23287.26|23287.09|23287.09|0
1641563740000|2022-01-07 13:55:40|23287.31|23287.31|23287|23287|23287.46|23287.46|23286.8|23286.8|0
1641563750000|2022-01-07 13:55:50|23287.14|23287.14|23287.09|23287.09|23287.32|23287.32|23287.09|23287.09|0
1641563760000|2022-01-07 13:56:00|23287.06|23287.06|23287.03|23287.03|23287.33|23287.33|23286.96|23286.96|0
1641563770000|2022-01-07 13:56:10|23287.1|23287.1|23289.56|23289.56|23289.56|23289.56|23287.1|23287.1|0
1641563780000|2022-01-07 13:56:20|23289.53|23289.53|23290.23|23290.23|23290.29|23290.29|23289.53|23289.53|0
1641563790000|2022-01-07 13:56:30|23290.47|23290.47|23291.06|23291.06|23291.18|23291.18|23290.47|23290.47|0
1641563800000|2022-01-07 13:56:40|23290.95|23290.95|23291.38|23291.38|23291.51|23291.51|23290.95|23290.95|0
1641563810000|2022-01-07 13:56:50|23291.49|23291.49|23290.93|23290.93|23291.49|23291.49|23290.88|23290.88|0
1641563820000|2022-01-07 13:57:00|23290.86|23290.86|23291.16|23291.16|23291.18|23291.18|23290.74|23290.74|0
1641563830000|2022-01-07 13:57:10|23291.05|23291.05|23290.8|23290.8|23291.05|23291.05|23290.7|23290.7|0
1641563840000|2022-01-07 13:57:20|23290.84|23290.84|23290.46|23290.46|23290.84|23290.84|23290.34|23290.34|0
1641563850000|2022-01-07 13:57:30|23290.57|23290.57|23290.31|23290.31|23290.66|23290.66|23290.31|23290.31|0
1641563860000|2022-01-07 13:57:40|23290.42|23290.42|23291.95|23291.95|23292.04|23292.04|23290.42|23290.42|0
1641563870000|2022-01-07 13:57:50|23292.2|23292.2|23292.27|23292.27|23292.68|23292.68|23292.2|23292.2|0
1641563880000|2022-01-07 13:58:00|23292.37|23292.37|23292.27|23292.27|23292.44|23292.44|23292.22|23292.22|0
1641563890000|2022-01-07 13:58:10|23292.35|23292.35|23292.46|23292.46|23292.54|23292.54|23292.35|23292.35|0
1641563900000|2022-01-07 13:58:20|23292.53|23292.53|23292.77|23292.77|23292.77|23292.77|23292.53|23292.53|0
1641563910000|2022-01-07 13:58:30|23292.71|23292.71|23292.89|23292.89|23292.89|23292.89|23292.71|23292.71|0
1641563920000|2022-01-07 13:58:40|23292.86|23292.86|23292.65|23292.65|23292.97|23292.97|23292.65|23292.65|0
1641563930000|2022-01-07 13:58:50|23292.55|23292.55|23292.54|23292.54|23292.6|23292.6|23292.32|23292.32|0
1641563940000|2022-01-07 13:59:00|23292.87|23292.87|23293.34|23293.34|23293.34|23293.34|23292.54|23292.54|0
1641563950000|2022-01-07 13:59:10|23293.47|23293.47|23293.72|23293.72|23293.94|23293.94|23293.47|23293.47|0
1641563960000|2022-01-07 13:59:20|23293.81|23293.81|23293.83|23293.83|23293.87|23293.87|23293.72|23293.72|0
1641563970000|2022-01-07 13:59:30|23293.74|23293.74|23293.7|23293.7|23293.74|23293.74|23293.57|23293.57|0
1641563980000|2022-01-07 13:59:40|23293.73|23293.73|23293.97|23293.97|23293.97|23293.97|23293.57|23293.57|0
1641563990000|2022-01-07 13:59:50|23293.91|23293.91|23294.08|23294.08|23294.08|23294.08|23293.85|23293.85|0
1641564000000|2022-01-07 14:00:00|23294.23|23294.23|23295.12|23295.12|23295.12|23295.12|23294.23|23294.23|0
1641564010000|2022-01-07 14:00:10|23295.3|23295.3|23296.99|23296.99|23296.99|23296.99|23295.16|23295.16|0
1641564020000|2022-01-07 14:00:20|23297.02|23297.02|23297.13|23297.13|23297.16|23297.16|23296.91|23296.91|0
1641564030000|2022-01-07 14:00:30|23297.19|23297.19|23298.09|23298.09|23298.09|23298.09|23296.87|23296.87|0
1641564040000|2022-01-07 14:00:40|23298.2|23298.2|23298.73|23298.73|23298.73|23298.73|23298.2|23298.2|0
1641564050000|2022-01-07 14:00:50|23298.76|23298.76|23298.4|23298.4|23298.8|23298.8|23298.4|23298.4|0
1641564060000|2022-01-07 14:01:00|23298.33|23298.33|23298.07|23298.07|23298.55|23298.55|23297.79|23297.79|0
1641564070000|2022-01-07 14:01:10|23297.86|23297.86|23298.09|23298.09|23298.09|23298.09|23297.81|23297.81|0
1641564080000|2022-01-07 14:01:20|23298.2|23298.2|23298.56|23298.56|23298.56|23298.56|23298.01|23298.01|0
1641564090000|2022-01-07 14:01:30|23298.63|23298.63|23297.99|23297.99|23298.63|23298.63|23297.99|23297.99|0
1641564100000|2022-01-07 14:01:40|23297.96|23297.96|23298.51|23298.51|23298.51|23298.51|23297.93|23297.93|0
1641564110000|2022-01-07 14:01:50|23298.66|23298.66|23299.03|23299.03|23299.03|23299.03|23298.66|23298.66|0
1641564120000|2022-01-07 14:02:00|23299.18|23299.18|23298.84|23298.84|23299.3|23299.3|23298.84|23298.84|0
1641564130000|2022-01-07 14:02:10|23298.82|23298.82|23298.78|23298.78|23298.91|23298.91|23298.73|23298.73|0
1641564140000|2022-01-07 14:02:20|23298.82|23298.82|23299.18|23299.18|23299.18|23299.18|23298.78|23298.78|0
1641564150000|2022-01-07 14:02:30|23299.25|23299.25|23299.33|23299.33|23299.4|23299.4|23299.15|23299.15|0
1641564160000|2022-01-07 14:02:40|23299.26|23299.26|23299.72|23299.72|23299.72|23299.72|23299.05|23299.05|0
1641564170000|2022-01-07 14:02:50|23299.81|23299.81|23301.19|23301.19|23301.19|23301.19|23299.81|23299.81|0
1641564180000|2022-01-07 14:03:00|23301.27|23301.27|23301.42|23301.42|23301.56|23301.56|23301.27|23301.27|0
1641564190000|2022-01-07 14:03:10|23301.53|23301.53|23302.17|23302.17|23302.17|23302.17|23301.47|23301.47|0
1641564200000|2022-01-07 14:03:20|23302.24|23302.24|23302.46|23302.46|23302.77|23302.77|23302.24|23302.24|0
1641564210000|2022-01-07 14:03:30|23302.5|23302.5|23302.62|23302.62|23302.96|23302.96|23302.44|23302.44|0
1641564220000|2022-01-07 14:03:40|23302.64|23302.64|23302.5|23302.5|23302.92|23302.92|23302.5|23302.5|0
1641564230000|2022-01-07 14:03:50|23302.4|23302.4|23303.36|23303.36|23303.36|23303.36|23302.4|23302.4|0
1641564240000|2022-01-07 14:04:00|23303.24|23303.24|23303.3|23303.3|23303.77|23303.77|23303.17|23303.17|0
1641564250000|2022-01-07 14:04:10|23303.24|23303.24|23302.73|23302.73|23303.24|23303.24|23302.73|23302.73|0
1641564260000|2022-01-07 14:04:20|23302.66|23302.66|23302.98|23302.98|23302.99|23302.99|23302.47|23302.47|0
1641564270000|2022-01-07 14:04:30|23302.91|23302.91|23302.48|23302.48|23302.91|23302.91|23302.48|23302.48|0
1641564280000|2022-01-07 14:04:40|23302.56|23302.56|23302.39|23302.39|23302.6|23302.6|23302.39|23302.39|0
1641564290000|2022-01-07 14:04:50|23302.33|23302.33|23302.74|23302.74|23302.79|23302.79|23302.19|23302.19|0
1641564300000|2022-01-07 14:05:00|23302.8|23302.8|23303.27|23303.27|23303.49|23303.49|23302.8|23302.8|0
1641564310000|2022-01-07 14:05:10|23303.3|23303.3|23303.55|23303.55|23303.55|23303.55|23303.3|23303.3|0
1641564320000|2022-01-07 14:05:20|23303.62|23303.62|23304.06|23304.06|23304.06|23304.06|23303.57|23303.57|0
1641564330000|2022-01-07 14:05:30|23304.11|23304.11|23304.8|23304.8|23304.83|23304.83|23304.11|23304.11|0
1641564340000|2022-01-07 14:05:40|23304.96|23304.96|23305.01|23305.01|23305.08|23305.08|23304.95|23304.95|0
1641564350000|2022-01-07 14:05:50|23304.89|23304.89|23305.3|23305.3|23305.3|23305.3|23304.89|23304.89|0
1641564360000|2022-01-07 14:06:00|23305.82|23305.82|23306.97|23306.97|23307.18|23307.18|23305.82|23305.82|0
1641564370000|2022-01-07 14:06:10|23307.04|23307.04|23307.68|23307.68|23307.68|23307.68|23306.91|23306.91|0
1641564380000|2022-01-07 14:06:20|23307.65|23307.65|23307.9|23307.9|23307.92|23307.92|23307.46|23307.46|0
1641564390000|2022-01-07 14:06:30|23307.77|23307.77|23308.46|23308.46|23308.59|23308.59|23307.77|23307.77|0
1641564400000|2022-01-07 14:06:40|23308.53|23308.53|23308.7|23308.7|23308.76|23308.76|23308.53|23308.53|0
1641564410000|2022-01-07 14:06:50|23308.67|23308.67|23310.31|23310.31|23310.37|23310.37|23308.62|23308.62|0
1641564420000|2022-01-07 14:07:00|23310.29|23310.29|23310.56|23310.56|23310.6|23310.6|23310.11|23310.11|0
1641564430000|2022-01-07 14:07:10|23310.46|23310.46|23310.49|23310.49|23310.53|23310.53|23310.32|23310.32|0
1641564440000|2022-01-07 14:07:20|23310.56|23310.56|23311.79|23311.79|23311.79|23311.79|23310.56|23310.56|0
1641564450000|2022-01-07 14:07:30|23311.95|23311.95|23313.22|23313.22|23313.22|23313.22|23311.95|23311.95|0
1641564460000|2022-01-07 14:07:40|23313.35|23313.35|23314.05|23314.05|23314.09|23314.09|23313.34|23313.34|0
1641564470000|2022-01-07 14:07:50|23314.22|23314.22|23314.3|23314.3|23314.95|23314.95|23314.22|23314.22|0
1641564480000|2022-01-07 14:08:00|23314.21|23314.21|23314.69|23314.69|23314.7|23314.7|23314.03|23314.03|0
1641564490000|2022-01-07 14:08:10|23315.09|23315.09|23316.62|23316.62|23316.62|23316.62|23315.09|23315.09|0
1641564500000|2022-01-07 14:08:20|23316.56|23316.56|23316.71|23316.71|23316.71|23316.71|23316.51|23316.51|0
1641564510000|2022-01-07 14:08:30|23316.81|23316.81|23316.24|23316.24|23316.84|23316.84|23316.24|23316.24|0
1641564520000|2022-01-07 14:08:40|23316.3|23316.3|23316.29|23316.29|23316.45|23316.45|23316.25|23316.25|0
1641564530000|2022-01-07 14:08:50|23316.36|23316.36|23316.32|23316.32|23316.39|23316.39|23316.25|23316.25|0
1641564540000|2022-01-07 14:09:00|23316.69|23316.69|23317.33|23317.33|23317.47|23317.47|23316.69|23316.69|0
1641564550000|2022-01-07 14:09:10|23317.46|23317.46|23317.57|23317.57|23317.78|23317.78|23317.46|23317.46|0
1641564560000|2022-01-07 14:09:20|23317.49|23317.49|23318.05|23318.05|23318.05|23318.05|23317.39|23317.39|0
1641564570000|2022-01-07 14:09:30|23318.17|23318.17|23318.26|23318.26|23318.32|23318.32|23317.99|23317.99|0
1641564580000|2022-01-07 14:09:40|23318.37|23318.37|23318.6|23318.6|23318.6|23318.6|23318.21|23318.21|0
1641564590000|2022-01-07 14:09:50|23318.8|23318.8|23318.86|23318.86|23319.01|23319.01|23318.75|23318.75|0
1641564600000|2022-01-07 14:10:00|23318.77|23318.77|23319.2|23319.2|23319.2|23319.2|23318.74|23318.74|0
1641564610000|2022-01-07 14:10:10|23319.25|23319.25|23320.6|23320.6|23320.6|23320.6|23319.25|23319.25|0
1641564620000|2022-01-07 14:10:20|23320.66|23320.66|23320.84|23320.84|23320.84|23320.84|23320.66|23320.66|0
1641564630000|2022-01-07 14:10:30|23320.87|23320.87|23320.6|23320.6|23320.87|23320.87|23320.5|23320.5|0
1641564640000|2022-01-07 14:10:40|23320.63|23320.63|23320.63|23320.63|23320.65|23320.65|23320.53|23320.53|0
1641564650000|2022-01-07 14:10:50|23320.99|23320.99|23320.95|23320.95|23320.99|23320.99|23320.95|23320.95|0
1641564660000|2022-01-07 14:11:00|23321.17|23321.17|23321.72|23321.72|23321.81|23321.81|23321.17|23321.17|0
1641564670000|2022-01-07 14:11:10|23321.55|23321.55|23321.58|23321.58|23321.88|23321.88|23321.38|23321.38|0
1641564680000|2022-01-07 14:11:20|23321.52|23321.52|23322|23322|23322|23322|23321.52|23321.52|0
1641564690000|2022-01-07 14:11:30|23321.93|23321.93|23321.92|23321.92|23322.04|23322.04|23321.76|23321.76|0
1641564700000|2022-01-07 14:11:40|23321.84|23321.84|23322.03|23322.03|23322.03|23322.03|23321.84|23321.84|0
1641564710000|2022-01-07 14:11:50|23322.16|23322.16|23322.76|23322.76|23322.76|23322.76|23322.16|23322.16|0
1641564720000|2022-01-07 14:12:00|23322.73|23322.73|23322.68|23322.68|23322.82|23322.82|23322.68|23322.68|0
1641564730000|2022-01-07 14:12:10|23322.84|23322.84|23322.38|23322.38|23322.84|23322.84|23322.38|23322.38|0
1641564740000|2022-01-07 14:12:20|23322.42|23322.42|23322.11|23322.11|23322.42|23322.42|23321.97|23321.97|0
1641564750000|2022-01-07 14:12:30|23321.84|23321.84|23320.7|23320.7|23321.84|23321.84|23320.67|23320.67|0
1641564760000|2022-01-07 14:12:40|23320.72|23320.72|23321.32|23321.32|23321.32|23321.32|23320.72|23320.72|0
1641564770000|2022-01-07 14:12:50|23321.23|23321.23|23321.94|23321.94|23321.94|23321.94|23321.23|23321.23|0
1641564780000|2022-01-07 14:13:00|23321.99|23321.99|23322.4|23322.4|23322.4|23322.4|23321.99|23321.99|0
1641564790000|2022-01-07 14:13:10|23322.44|23322.44|23322.49|23322.49|23322.79|23322.79|23322.42|23322.42|0
1641564800000|2022-01-07 14:13:20|23322.54|23322.54|23323.02|23323.02|23323.28|23323.28|23322.54|23322.54|0
1641564810000|2022-01-07 14:13:30|23323.08|23323.08|23322.65|23322.65|23323.08|23323.08|23322.65|23322.65|0
1641564820000|2022-01-07 14:13:40|23322.7|23322.7|23322.58|23322.58|23322.91|23322.91|23322.58|23322.58|0
1641564830000|2022-01-07 14:13:50|23322.51|23322.51|23322.63|23322.63|23322.63|23322.63|23322.46|23322.46|0
1641564840000|2022-01-07 14:14:00|23322.71|23322.71|23322.94|23322.94|23323.29|23323.29|23322.71|23322.71|0
1641564850000|2022-01-07 14:14:10|23322.89|23322.89|23322.46|23322.46|23322.95|23322.95|23322.42|23322.42|0
1641564860000|2022-01-07 14:14:20|23322.39|23322.39|23322.64|23322.64|23322.68|23322.68|23322.39|23322.39|0
1641564870000|2022-01-07 14:14:30|23322.55|23322.55|23322.44|23322.44|23322.55|23322.55|23322.08|23322.08|0
1641564880000|2022-01-07 14:14:40|23322.41|23322.41|23323.12|23323.12|23323.12|23323.12|23322.32|23322.32|0
1641564890000|2022-01-07 14:14:50|23323.2|23323.2|23323.22|23323.22|23323.45|23323.45|23323.2|23323.2|0
1641564900000|2022-01-07 14:15:00|23323.34|23323.34|23325.14|23325.14|23325.14|23325.14|23323.34|23323.34|0
1641564910000|2022-01-07 14:15:10|23325.24|23325.24|23325.24|23325.24|23325.34|23325.34|23325.19|23325.19|0
1641564920000|2022-01-07 14:15:20|23325.11|23325.11|23324.86|23324.86|23325.11|23325.11|23324.6|23324.6|0
1641564930000|2022-01-07 14:15:30|23324.81|23324.81|23324.68|23324.68|23324.85|23324.85|23324.68|23324.68|0
1641564940000|2022-01-07 14:15:40|23324.54|23324.54|23324.46|23324.46|23324.6|23324.6|23324.46|23324.46|0
1641564950000|2022-01-07 14:15:50|23324.39|23324.39|23323.69|23323.69|23324.39|23324.39|23323.69|23323.69|0
1641564960000|2022-01-07 14:16:00|23323.78|23323.78|23323.22|23323.22|23323.78|23323.78|23323.15|23323.15|0
1641564970000|2022-01-07 14:16:10|23323.27|23323.27|23323.31|23323.31|23323.31|23323.31|23323.14|23323.14|0
1641564980000|2022-01-07 14:16:20|23323.52|23323.52|23323.34|23323.34|23323.63|23323.63|23323.34|23323.34|0
1641564990000|2022-01-07 14:16:30|23323.1|23323.1|23323.18|23323.18|23323.18|23323.18|23323.06|23323.06|0
1641565000000|2022-01-07 14:16:40|23323.08|23323.08|23322.46|23322.46|23323.13|23323.13|23322.46|23322.46|0
1641565010000|2022-01-07 14:16:50|23322.41|23322.41|23322.06|23322.06|23322.41|23322.41|23322.03|23322.03|0
1641565020000|2022-01-07 14:17:00|23322.01|23322.01|23321.69|23321.69|23322.14|23322.14|23321.59|23321.59|0
1641565030000|2022-01-07 14:17:10|23321.66|23321.66|23321.54|23321.54|23322.12|23322.12|23321.54|23321.54|0
1641565040000|2022-01-07 14:17:20|23321.48|23321.48|23321.29|23321.29|23321.48|23321.48|23321.14|23321.14|0
1641565050000|2022-01-07 14:17:30|23321.4|23321.4|23320.7|23320.7|23321.4|23321.4|23320.63|23320.63|0
1641565060000|2022-01-07 14:17:40|23320.84|23320.84|23320.7|23320.7|23320.88|23320.88|23320.7|23320.7|0
1641565070000|2022-01-07 14:17:50|23320.65|23320.65|23321.15|23321.15|23321.15|23321.15|23320.65|23320.65|0
1641565080000|2022-01-07 14:18:00|23321.3|23321.3|23321.33|23321.33|23321.49|23321.49|23321.3|23321.3|0
1641565090000|2022-01-07 14:18:10|23321.4|23321.4|23321.14|23321.14|23321.4|23321.4|23321.03|23321.03|0
1641565100000|2022-01-07 14:18:20|23321.2|23321.2|23321.61|23321.61|23321.61|23321.61|23321.2|23321.2|0
1641565110000|2022-01-07 14:18:30|23321.52|23321.52|23321.7|23321.7|23321.81|23321.81|23321.44|23321.44|0
1641565120000|2022-01-07 14:18:40|23321.6|23321.6|23321.88|23321.88|23322.23|23322.23|23321.59|23321.59|0
1641565130000|2022-01-07 14:18:50|23321.81|23321.81|23321.66|23321.66|23321.95|23321.95|23321.49|23321.49|0
1641565140000|2022-01-07 14:19:00|23321.63|23321.63|23321.32|23321.32|23321.65|23321.65|23321.32|23321.32|0
1641565150000|2022-01-07 14:19:10|23321.25|23321.25|23321.16|23321.16|23321.25|23321.25|23321.06|23321.06|0
1641565160000|2022-01-07 14:19:20|23321.05|23321.05|23320.61|23320.61|23321.47|23321.47|23320.61|23320.61|0
1641565170000|2022-01-07 14:19:30|23320.84|23320.84|23321.62|23321.62|23321.62|23321.62|23320.84|23320.84|0
1641565180000|2022-01-07 14:19:40|23321.66|23321.66|23322.56|23322.56|23322.56|23322.56|23321.37|23321.37|0
1641565190000|2022-01-07 14:19:50|23322.45|23322.45|23322.44|23322.44|23322.57|23322.57|23322.05|23322.05|0
1641565200000|2022-01-07 14:20:00|23322.3|23322.3|23321.82|23321.82|23322.3|23322.3|23321.82|23321.82|0
1641565210000|2022-01-07 14:20:10|23321.74|23321.74|23321.94|23321.94|23322.1|23322.1|23321.74|23321.74|0
1641565220000|2022-01-07 14:20:20|23321.99|23321.99|23322.17|23322.17|23322.25|23322.25|23321.99|23321.99|0
1641565230000|2022-01-07 14:20:30|23322.14|23322.14|23321.93|23321.93|23322.14|23322.14|23321.88|23321.88|0
1641565240000|2022-01-07 14:20:40|23321.67|23321.67|23321.5|23321.5|23321.71|23321.71|23321.5|23321.5|0
1641565250000|2022-01-07 14:20:50|23321.31|23321.31|23320.88|23320.88|23321.37|23321.37|23320.88|23320.88|0
1641565260000|2022-01-07 14:21:00|23320.74|23320.74|23320.71|23320.71|23321.07|23321.07|23320.71|23320.71|0
1641565270000|2022-01-07 14:21:10|23320.62|23320.62|23321.17|23321.17|23321.35|23321.35|23320.62|23320.62|0
1641565280000|2022-01-07 14:21:20|23320.99|23320.99|23320.88|23320.88|23320.99|23320.99|23320.88|23320.88|0
1641565290000|2022-01-07 14:21:30|23320.77|23320.77|23321.32|23321.32|23321.32|23321.32|23320.77|23320.77|0
1641565300000|2022-01-07 14:21:40|23321.23|23321.23|23321.3|23321.3|23321.55|23321.55|23321.06|23321.06|0
1641565310000|2022-01-07 14:21:50|23321.24|23321.24|23320.84|23320.84|23321.33|23321.33|23320.84|23320.84|0
1641565320000|2022-01-07 14:22:00|23320.77|23320.77|23319.39|23319.39|23320.77|23320.77|23319.39|23319.39|0
1641565330000|2022-01-07 14:22:10|23319.49|23319.49|23319.59|23319.59|23319.59|23319.59|23319.49|23319.49|0
1641565340000|2022-01-07 14:22:20|23319.68|23319.68|23319.76|23319.76|23319.81|23319.81|23319.58|23319.58|0
1641565350000|2022-01-07 14:22:30|23319.81|23319.81|23319.05|23319.05|23319.81|23319.81|23319.05|23319.05|0
1641565360000|2022-01-07 14:22:40|23318.96|23318.96|23318.44|23318.44|23318.96|23318.96|23318.17|23318.17|0
1641565370000|2022-01-07 14:22:50|23318.41|23318.41|23318.79|23318.79|23318.79|23318.79|23318.01|23318.01|0
1641565380000|2022-01-07 14:23:00|23318.86|23318.86|23318.86|23318.86|23319.11|23319.11|23318.8|23318.8|0
1641565390000|2022-01-07 14:23:10|23318.79|23318.79|23319.02|23319.02|23319.02|23319.02|23318.66|23318.66|0
1641565400000|2022-01-07 14:23:20|23318.99|23318.99|23318.94|23318.94|23319.04|23319.04|23318.63|23318.63|0
1641565410000|2022-01-07 14:23:30|23318.86|23318.86|23318.54|23318.54|23318.86|23318.86|23318.46|23318.46|0
1641565420000|2022-01-07 14:23:40|23318.59|23318.59|23319.39|23319.39|23319.39|23319.39|23318.59|23318.59|0
1641565430000|2022-01-07 14:23:50|23319.29|23319.29|23319.49|23319.49|23319.68|23319.68|23319.29|23319.29|0
1641565440000|2022-01-07 14:24:00|23319.42|23319.42|23319.73|23319.73|23319.73|23319.73|23319.35|23319.35|0
1641565450000|2022-01-07 14:24:10|23319.64|23319.64|23319.29|23319.29|23319.64|23319.64|23319.29|23319.29|0
1641565460000|2022-01-07 14:24:20|23319.4|23319.4|23319.01|23319.01|23319.4|23319.4|23319.01|23319.01|0
1641565470000|2022-01-07 14:24:30|23319.12|23319.12|23318.81|23318.81|23319.12|23319.12|23318.68|23318.68|0
1641565480000|2022-01-07 14:24:40|23318.74|23318.74|23318.48|23318.48|23318.81|23318.81|23318.37|23318.37|0
1641565490000|2022-01-07 14:24:50|23318.34|23318.34|23318.14|23318.14|23318.53|23318.53|23318.13|23318.13|0
1641565500000|2022-01-07 14:25:00|23318.12|23318.12|23318.46|23318.46|23318.57|23318.57|23318.06|23318.06|0
1641565510000|2022-01-07 14:25:10|23318.44|23318.44|23317.9|23317.9|23318.44|23318.44|23317.9|23317.9|0
1641565520000|2022-01-07 14:25:20|23317.92|23317.92|23318.12|23318.12|23318.23|23318.23|23317.45|23317.45|0
1641565530000|2022-01-07 14:25:30|23318.37|23318.37|23318.5|23318.5|23318.5|23318.5|23318.37|23318.37|0
1641565540000|2022-01-07 14:25:40|23318.41|23318.41|23318.69|23318.69|23318.77|23318.77|23318.27|23318.27|0
1641565550000|2022-01-07 14:25:50|23318.67|23318.67|23318.68|23318.68|23318.74|23318.74|23318.56|23318.56|0
1641565560000|2022-01-07 14:26:00|23318.75|23318.75|23319.02|23319.02|23319.08|23319.08|23318.63|23318.63|0
1641565570000|2022-01-07 14:26:10|23319.08|23319.08|23318.85|23318.85|23319.17|23319.17|23318.85|23318.85|0
1641565580000|2022-01-07 14:26:20|23318.82|23318.82|23318.85|23318.85|23319.07|23319.07|23318.82|23318.82|0
1641565590000|2022-01-07 14:26:30|23318.9|23318.9|23318.75|23318.75|23318.9|23318.9|23318.62|23318.62|0
1641565600000|2022-01-07 14:26:40|23318.5|23318.5|23317.93|23317.93|23318.5|23318.5|23317.8|23317.8|0
1641565610000|2022-01-07 14:26:50|23318.05|23318.05|23318.42|23318.42|23318.42|23318.42|23318.04|23318.04|0
1641565620000|2022-01-07 14:27:00|23318.3|23318.3|23318.49|23318.49|23318.85|23318.85|23318.3|23318.3|0
1641565630000|2022-01-07 14:27:10|23318.43|23318.43|23317.59|23317.59|23318.45|23318.45|23317.59|23317.59|0
1641565640000|2022-01-07 14:27:20|23317.65|23317.65|23317.84|23317.84|23318.02|23318.02|23317.65|23317.65|0
1641565650000|2022-01-07 14:27:30|23317.74|23317.74|23317.4|23317.4|23317.74|23317.74|23317.4|23317.4|0
1641565660000|2022-01-07 14:27:40|23317.36|23317.36|23317.74|23317.74|23317.74|23317.74|23317.19|23317.19|0
1641565670000|2022-01-07 14:27:50|23317.88|23317.88|23317.95|23317.95|23317.95|23317.95|23317.82|23317.82|0
1641565680000|2022-01-07 14:28:00|23317.93|23317.93|23319.22|23319.22|23319.22|23319.22|23317.74|23317.74|0
1641565690000|2022-01-07 14:28:10|23319.31|23319.31|23320.2|23320.2|23320.2|23320.2|23319.31|23319.31|0
1641565700000|2022-01-07 14:28:20|23320.27|23320.27|23319.82|23319.82|23320.35|23320.35|23319.82|23319.82|0
1641565710000|2022-01-07 14:28:30|23319.69|23319.69|23319.15|23319.15|23319.69|23319.69|23319.15|23319.15|0
1641565720000|2022-01-07 14:28:40|23319.4|23319.4|23319.44|23319.44|23319.6|23319.6|23319.33|23319.33|0
1641565730000|2022-01-07 14:28:50|23319.55|23319.55|23319.26|23319.26|23319.61|23319.61|23319.26|23319.26|0
1641565740000|2022-01-07 14:29:00|23319.31|23319.31|23317.63|23317.63|23319.31|23319.31|23317.63|23317.63|0
1641565750000|2022-01-07 14:29:10|23317.66|23317.66|23318.38|23318.38|23318.38|23318.38|23317.37|23317.37|0
1641565760000|2022-01-07 14:29:20|23318.58|23318.58|23318.33|23318.33|23318.58|23318.58|23318.04|23318.04|0
1641565770000|2022-01-07 14:29:30|23318.27|23318.27|23319.6|23319.6|23319.62|23319.62|23318.17|23318.17|0
1641565780000|2022-01-07 14:29:40|23319.8|23319.8|23318.96|23318.96|23319.8|23319.8|23318.96|23318.96|0
1641565790000|2022-01-07 14:29:50|23318.9|23318.9|23318.58|23318.58|23318.9|23318.9|23318.57|23318.57|0
1641565800000|2022-01-07 14:30:00|23318.57|23318.57|23319.32|23319.32|23319.45|23319.45|23318.46|23318.46|0
1641565810000|2022-01-07 14:30:10|23319.26|23319.26|23318.93|23318.93|23319.3|23319.3|23318.42|23318.42|0
1641565820000|2022-01-07 14:30:20|23318.66|23318.66|23319.57|23319.57|23319.57|23319.57|23318.45|23318.45|0
1641565830000|2022-01-07 14:30:30|23319.62|23319.62|23319.62|23319.62|23319.65|23319.65|23319.22|23319.22|0
1641565840000|2022-01-07 14:30:40|23319.55|23319.55|23318.24|23318.24|23319.55|23319.55|23318.22|23318.22|0
1641565850000|2022-01-07 14:30:50|23318.21|23318.21|23319.09|23319.09|23319.09|23319.09|23318.01|23318.01|0
1641565860000|2022-01-07 14:31:00|23318.88|23318.88|23319.54|23319.54|23319.81|23319.81|23318.88|23318.88|0
1641565870000|2022-01-07 14:31:10|23319.38|23319.38|23317.79|23317.79|23319.48|23319.48|23317.79|23317.79|0
1641565880000|2022-01-07 14:31:20|23317.91|23317.91|23317.2|23317.2|23317.91|23317.91|23317.18|23317.18|0
1641565890000|2022-01-07 14:31:30|23317.14|23317.14|23316.86|23316.86|23317.18|23317.18|23316.86|23316.86|0
1641565900000|2022-01-07 14:31:40|23316.78|23316.78|23317.06|23317.06|23317.21|23317.21|23316.77|23316.77|0
1641565910000|2022-01-07 14:31:50|23317.15|23317.15|23317.21|23317.21|23317.26|23317.26|23316.87|23316.87|0
1641565920000|2022-01-07 14:32:00|23317.16|23317.16|23316.96|23316.96|23317.62|23317.62|23316.9|23316.9|0
1641565930000|2022-01-07 14:32:10|23316.9|23316.9|23316.89|23316.89|23317.37|23317.37|23316.89|23316.89|0
1641565940000|2022-01-07 14:32:20|23316.94|23316.94|23317.4|23317.4|23317.4|23317.4|23316.92|23316.92|0
1641565950000|2022-01-07 14:32:30|23317.35|23317.35|23317.3|23317.3|23317.69|23317.69|23317.26|23317.26|0
1641565960000|2022-01-07 14:32:40|23317.16|23317.16|23316.04|23316.04|23317.34|23317.34|23316.04|23316.04|0
1641565970000|2022-01-07 14:32:50|23315.95|23315.95|23315.77|23315.77|23316|23316|23315.77|23315.77|0
1641565980000|2022-01-07 14:33:00|23316.27|23316.27|23319.87|23319.87|23319.88|23319.88|23316.27|23316.27|0
1641565990000|2022-01-07 14:33:10|23320.05|23320.05|23320.63|23320.63|23320.63|23320.63|23320.05|23320.05|0
1641566000000|2022-01-07 14:33:20|23321.04|23321.04|23322.41|23322.41|23322.41|23322.41|23320.95|23320.95|0
1641566010000|2022-01-07 14:33:30|23322.45|23322.45|23322.69|23322.69|23322.98|23322.98|23322.45|23322.45|0
1641566020000|2022-01-07 14:33:40|23322.83|23322.83|23322.5|23322.5|23323.01|23323.01|23321.83|23321.83|0
1641566030000|2022-01-07 14:33:50|23322.36|23322.36|23322|23322|23322.36|23322.36|23321.71|23321.71|0
1641566040000|2022-01-07 14:34:00|23321.96|23321.96|23322.42|23322.42|23322.42|23322.42|23321.93|23321.93|0
1641566050000|2022-01-07 14:34:10|23322.68|23322.68|23327.27|23327.27|23327.34|23327.34|23322.68|23322.68|0
1641566060000|2022-01-07 14:34:20|23327.39|23327.39|23328.81|23328.81|23329.07|23329.07|23327.39|23327.39|0
1641566070000|2022-01-07 14:34:30|23328.85|23328.85|23329.75|23329.75|23329.75|23329.75|23328.79|23328.79|0
1641566080000|2022-01-07 14:34:40|23329.71|23329.71|23328.72|23328.72|23329.71|23329.71|23328.72|23328.72|0
1641566090000|2022-01-07 14:34:50|23328.67|23328.67|23324.58|23324.58|23328.71|23328.71|23324.58|23324.58|0
1641566100000|2022-01-07 14:35:00|23324.54|23324.54|23324.58|23324.58|23325.32|23325.32|23324.5|23324.5|0
1641566110000|2022-01-07 14:35:10|23324.73|23324.73|23326.55|23326.55|23326.55|23326.55|23324.24|23324.24|0
1641566120000|2022-01-07 14:35:20|23326.83|23326.83|23328.36|23328.36|23328.36|23328.36|23326.83|23326.83|0
1641566130000|2022-01-07 14:35:30|23328.39|23328.39|23328.72|23328.72|23328.86|23328.86|23327.92|23327.92|0
1641566140000|2022-01-07 14:35:40|23328.8|23328.8|23327.75|23327.75|23329.09|23329.09|23327.75|23327.75|0
1641566150000|2022-01-07 14:35:50|23327.69|23327.69|23324.75|23324.75|23327.69|23327.69|23324.75|23324.75|0
1641566160000|2022-01-07 14:36:00|23324.79|23324.79|23326.24|23326.24|23326.24|23326.24|23324.5|23324.5|0
1641566170000|2022-01-07 14:36:10|23326.28|23326.28|23327.05|23327.05|23327.21|23327.21|23326.28|23326.28|0
1641566180000|2022-01-07 14:36:20|23327.3|23327.3|23327.37|23327.37|23327.44|23327.44|23327.14|23327.14|0
1641566190000|2022-01-07 14:36:30|23327.43|23327.43|23327.67|23327.67|23327.67|23327.67|23327.13|23327.13|0
1641566200000|2022-01-07 14:36:40|23327.48|23327.48|23327.42|23327.42|23327.67|23327.67|23327.42|23327.42|0
1641566210000|2022-01-07 14:36:50|23327.44|23327.44|23327.12|23327.12|23327.78|23327.78|23327.12|23327.12|0
1641566220000|2022-01-07 14:37:00|23326.85|23326.85|23327.25|23327.25|23327.41|23327.41|23326.85|23326.85|0
1641566230000|2022-01-07 14:37:10|23327.41|23327.41|23326.91|23326.91|23327.48|23327.48|23326.91|23326.91|0
1641566240000|2022-01-07 14:37:20|23327.22|23327.22|23326.73|23326.73|23327.24|23327.24|23326.63|23326.63|0
1641566250000|2022-01-07 14:37:30|23326.58|23326.58|23326.21|23326.21|23326.66|23326.66|23325.89|23325.89|0
1641566260000|2022-01-07 14:37:40|23326.33|23326.33|23325.22|23325.22|23326.33|23326.33|23325.22|23325.22|0
1641566270000|2022-01-07 14:37:50|23325.25|23325.25|23325.32|23325.32|23325.44|23325.44|23324.87|23324.87|0
1641566280000|2022-01-07 14:38:00|23325.41|23325.41|23328.49|23328.49|23328.71|23328.71|23325.09|23325.09|0
1641566290000|2022-01-07 14:38:10|23328.6|23328.6|23329.99|23329.99|23329.99|23329.99|23328.6|23328.6|0
1641566300000|2022-01-07 14:38:20|23329.91|23329.91|23330.05|23330.05|23330.05|23330.05|23329.56|23329.56|0
1641566310000|2022-01-07 14:38:30|23330.16|23330.16|23330.47|23330.47|23330.47|23330.47|23329.97|23329.97|0
1641566320000|2022-01-07 14:38:40|23330.24|23330.24|23332.37|23332.37|23332.37|23332.37|23330.24|23330.24|0
1641566330000|2022-01-07 14:38:50|23332.44|23332.44|23332.73|23332.73|23332.73|23332.73|23332.4|23332.4|0
1641566340000|2022-01-07 14:39:00|23332.77|23332.77|23333.25|23333.25|23333.25|23333.25|23332.62|23332.62|0
1641566350000|2022-01-07 14:39:10|23333.4|23333.4|23334.06|23334.06|23334.06|23334.06|23333.4|23333.4|0
1641566360000|2022-01-07 14:39:20|23334.16|23334.16|23335.59|23335.59|23335.59|23335.59|23334.09|23334.09|0
1641566370000|2022-01-07 14:39:30|23335.48|23335.48|23335.24|23335.24|23335.48|23335.48|23335.04|23335.04|0
1641566380000|2022-01-07 14:39:40|23335.26|23335.26|23335.95|23335.95|23335.95|23335.95|23335.19|23335.19|0
1641566390000|2022-01-07 14:39:50|23335.9|23335.9|23336.71|23336.71|23336.83|23336.83|23335.9|23335.9|0
1641566400000|2022-01-07 14:40:00|23336.69|23336.69|23336.91|23336.91|23337.69|23337.69|23336.69|23336.69|0
1641566410000|2022-01-07 14:40:10|23336.98|23336.98|23338.04|23338.04|23338.04|23338.04|23336.11|23336.11|0
1641566420000|2022-01-07 14:40:20|23338.17|23338.17|23341.79|23341.79|23341.79|23341.79|23338.17|23338.17|0
1641566430000|2022-01-07 14:40:30|23341.66|23341.66|23341.6|23341.6|23341.84|23341.84|23341.51|23341.51|0
1641566440000|2022-01-07 14:40:40|23341.67|23341.67|23343|23343|23343|23343|23341.67|23341.67|0
1641566450000|2022-01-07 14:40:50|23343.06|23343.06|23343.28|23343.28|23343.28|23343.28|23343.02|23343.02|0
1641566460000|2022-01-07 14:41:00|23343.31|23343.31|23345.42|23345.42|23345.42|23345.42|23342.85|23342.85|0
1641566470000|2022-01-07 14:41:10|23345.51|23345.51|23347.04|23347.04|23347.04|23347.04|23345.51|23345.51|0
1641566480000|2022-01-07 14:41:20|23347.16|23347.16|23347.34|23347.34|23347.41|23347.41|23347.09|23347.09|0
1641566490000|2022-01-07 14:41:30|23347.63|23347.63|23346.98|23346.98|23347.63|23347.63|23346.51|23346.51|0
1641566500000|2022-01-07 14:41:40|23347.03|23347.03|23348.35|23348.35|23348.35|23348.35|23347.03|23347.03|0
1641566510000|2022-01-07 14:41:50|23348.25|23348.25|23348.26|23348.26|23348.68|23348.68|23348.25|23348.25|0
1641566520000|2022-01-07 14:42:00|23348.41|23348.41|23348.21|23348.21|23348.47|23348.47|23347.91|23347.91|0
1641566530000|2022-01-07 14:42:10|23348.28|23348.28|23349.59|23349.59|23349.64|23349.64|23348.28|23348.28|0
1641566540000|2022-01-07 14:42:20|23349.65|23349.65|23349.92|23349.92|23350.51|23350.51|23349.65|23349.65|0
1641566550000|2022-01-07 14:42:30|23349.88|23349.88|23349.25|23349.25|23349.88|23349.88|23349.18|23349.18|0
1641566560000|2022-01-07 14:42:40|23349.4|23349.4|23350.06|23350.06|23350.06|23350.06|23349.4|23349.4|0
1641566570000|2022-01-07 14:42:50|23350.01|23350.01|23349.18|23349.18|23350.14|23350.14|23349|23349|0
1641566580000|2022-01-07 14:43:00|23349.24|23349.24|23350.2|23350.2|23350.63|23350.63|23349.16|23349.16|0
1641566590000|2022-01-07 14:43:10|23350.31|23350.31|23351.86|23351.86|23351.97|23351.97|23350.31|23350.31|0
1641566600000|2022-01-07 14:43:20|23351.84|23351.84|23353.71|23353.71|23353.71|23353.71|23351.84|23351.84|0
1641566610000|2022-01-07 14:43:30|23353.98|23353.98|23355.28|23355.28|23355.28|23355.28|23353.98|23353.98|0
1641566620000|2022-01-07 14:43:40|23356.03|23356.03|23357.77|23357.77|23357.77|23357.77|23356.03|23356.03|0
1641566630000|2022-01-07 14:43:50|23357.83|23357.83|23357.82|23357.82|23358.17|23358.17|23357.67|23357.67|0
1641566640000|2022-01-07 14:44:00|23357.9|23357.9|23358.19|23358.19|23358.4|23358.4|23356.93|23356.93|0
1641566650000|2022-01-07 14:44:10|23358.23|23358.23|23359.01|23359.01|23359.01|23359.01|23358.06|23358.06|0
1641566660000|2022-01-07 14:44:20|23359.04|23359.04|23360.11|23360.11|23360.11|23360.11|23358.89|23358.89|0
1641566670000|2022-01-07 14:44:30|23360.49|23360.49|23360.8|23360.8|23360.8|23360.8|23360.26|23360.26|0
1641566680000|2022-01-07 14:44:40|23360.85|23360.85|23362.78|23362.78|23362.85|23362.85|23360.85|23360.85|0
1641566690000|2022-01-07 14:44:50|23362.72|23362.72|23362.82|23362.82|23363.16|23363.16|23362.72|23362.72|0
1641566700000|2022-01-07 14:45:00|23362.49|23362.49|23363|23363|23363.05|23363.05|23362.3|23362.3|0
1641566710000|2022-01-07 14:45:10|23363.11|23363.11|23364.44|23364.44|23364.44|23364.44|23362.9|23362.9|0
1641566720000|2022-01-07 14:45:20|23364.41|23364.41|23364.52|23364.52|23364.57|23364.57|23364.27|23364.27|0
1641566730000|2022-01-07 14:45:30|23364.73|23364.73|23364.78|23364.78|23365.09|23365.09|23364.73|23364.73|0
1641566740000|2022-01-07 14:45:40|23364.61|23364.61|23364.21|23364.21|23364.61|23364.61|23364.21|23364.21|0
1641566750000|2022-01-07 14:45:50|23364.26|23364.26|23363.02|23363.02|23364.34|23364.34|23362.72|23362.72|0
1641566760000|2022-01-07 14:46:00|23363.06|23363.06|23362.6|23362.6|23363.49|23363.49|23362.6|23362.6|0
1641566770000|2022-01-07 14:46:10|23362.67|23362.67|23361.9|23361.9|23362.69|23362.69|23361.9|23361.9|0
1641566780000|2022-01-07 14:46:20|23362.04|23362.04|23361.44|23361.44|23362.04|23362.04|23361.44|23361.44|0
1641566790000|2022-01-07 14:46:30|23361.41|23361.41|23360.02|23360.02|23361.83|23361.83|23360.02|23360.02|0
1641566800000|2022-01-07 14:46:40|23359.97|23359.97|23359.05|23359.05|23360.19|23360.19|23359.05|23359.05|0
1641566810000|2022-01-07 14:46:50|23358.93|23358.93|23358.07|23358.07|23359.07|23359.07|23358.07|23358.07|0
1641566820000|2022-01-07 14:47:00|23357.91|23357.91|23354.18|23354.18|23357.91|23357.91|23354.16|23354.16|0
1641566830000|2022-01-07 14:47:10|23354.13|23354.13|23352.85|23352.85|23354.21|23354.21|23352.85|23352.85|0
1641566840000|2022-01-07 14:47:20|23352.87|23352.87|23350.54|23350.54|23352.87|23352.87|23350.54|23350.54|0
1641566850000|2022-01-07 14:47:30|23350.49|23350.49|23348.06|23348.06|23350.49|23350.49|23348.06|23348.06|0
1641566860000|2022-01-07 14:47:40|23347.93|23347.93|23347.63|23347.63|23347.98|23347.98|23347.63|23347.63|0
1641566870000|2022-01-07 14:47:50|23347.49|23347.49|23346.91|23346.91|23347.5|23347.5|23346.91|23346.91|0
1641566880000|2022-01-07 14:48:00|23347.05|23347.05|23346.24|23346.24|23347.05|23347.05|23346.23|23346.23|0
1641566890000|2022-01-07 14:48:10|23346.28|23346.28|23345.97|23345.97|23346.28|23346.28|23345.92|23345.92|0
1641566900000|2022-01-07 14:48:20|23345.95|23345.95|23345.77|23345.77|23345.95|23345.95|23345.38|23345.38|0
1641566910000|2022-01-07 14:48:30|23345.69|23345.69|23346.4|23346.4|23346.4|23346.4|23345.6|23345.6|0
1641566920000|2022-01-07 14:48:40|23346.32|23346.32|23346.23|23346.23|23346.37|23346.37|23346.13|23346.13|0
1641566930000|2022-01-07 14:48:50|23346.22|23346.22|23344.91|23344.91|23346.22|23346.22|23344.91|23344.91|0
1641566940000|2022-01-07 14:49:00|23345|23345|23344.64|23344.64|23345.1|23345.1|23344.64|23344.64|0
1641566950000|2022-01-07 14:49:10|23344.74|23344.74|23344.12|23344.12|23344.74|23344.74|23344.12|23344.12|0
1641566960000|2022-01-07 14:49:20|23344.23|23344.23|23343.17|23343.17|23344.23|23344.23|23342.95|23342.95|0
1641566970000|2022-01-07 14:49:30|23343.02|23343.02|23342.59|23342.59|23343.02|23343.02|23342.37|23342.37|0
1641566980000|2022-01-07 14:49:40|23342.74|23342.74|23342.22|23342.22|23342.74|23342.74|23341.94|23341.94|0
1641566990000|2022-01-07 14:49:50|23342.29|23342.29|23342.1|23342.1|23342.29|23342.29|23341.87|23341.87|0
1641567000000|2022-01-07 14:50:00|23341.9|23341.9|23340.74|23340.74|23341.9|23341.9|23340.63|23340.63|0
1641567010000|2022-01-07 14:50:10|23340.84|23340.84|23340.51|23340.51|23341.12|23341.12|23340.51|23340.51|0
1641567020000|2022-01-07 14:50:20|23340.14|23340.14|23340.1|23340.1|23340.14|23340.14|23339.67|23339.67|0
1641567030000|2022-01-07 14:50:30|23340.18|23340.18|23340.74|23340.74|23340.74|23340.74|23340.18|23340.18|0
1641567040000|2022-01-07 14:50:40|23340.67|23340.67|23341.98|23341.98|23341.98|23341.98|23340.67|23340.67|0
1641567050000|2022-01-07 14:50:50|23341.85|23341.85|23342.01|23342.01|23342.01|23342.01|23341.78|23341.78|0
1641567060000|2022-01-07 14:51:00|23342.08|23342.08|23343.5|23343.5|23343.5|23343.5|23341.89|23341.89|0
1641567070000|2022-01-07 14:51:10|23343.57|23343.57|23343.84|23343.84|23344.03|23344.03|23343.57|23343.57|0
1641567080000|2022-01-07 14:51:20|23343.91|23343.91|23344.46|23344.46|23344.56|23344.56|23343.91|23343.91|0
1641567090000|2022-01-07 14:51:30|23344.54|23344.54|23344.51|23344.51|23344.67|23344.67|23344.4|23344.4|0
1641567100000|2022-01-07 14:51:40|23344.76|23344.76|23345.26|23345.26|23345.52|23345.52|23344.76|23344.76|0
1641567110000|2022-01-07 14:51:50|23345.17|23345.17|23344.9|23344.9|23345.17|23345.17|23344.81|23344.81|0
1641567120000|2022-01-07 14:52:00|23344.83|23344.83|23344.66|23344.66|23344.83|23344.83|23344.46|23344.46|0
1641567130000|2022-01-07 14:52:10|23344.81|23344.81|23343.47|23343.47|23344.87|23344.87|23343.47|23343.47|0
1641567140000|2022-01-07 14:52:20|23343.53|23343.53|23342.89|23342.89|23343.53|23343.53|23342.85|23342.85|0
1641567150000|2022-01-07 14:52:30|23343.01|23343.01|23342.51|23342.51|23343.11|23343.11|23342.51|23342.51|0
1641567160000|2022-01-07 14:52:40|23342.35|23342.35|23342.31|23342.31|23342.52|23342.52|23342|23342|0
1641567170000|2022-01-07 14:52:50|23342.46|23342.46|23341.98|23341.98|23342.46|23342.46|23341.76|23341.76|0
1641567180000|2022-01-07 14:53:00|23341.95|23341.95|23342.3|23342.3|23342.45|23342.45|23341.77|23341.77|0
1641567190000|2022-01-07 14:53:10|23342.33|23342.33|23342.16|23342.16|23342.44|23342.44|23341.98|23341.98|0
1641567200000|2022-01-07 14:53:20|23342.05|23342.05|23342.64|23342.64|23342.73|23342.73|23342.05|23342.05|0
1641567210000|2022-01-07 14:53:30|23342.57|23342.57|23342.57|23342.57|23342.71|23342.71|23342.57|23342.57|0
1641567220000|2022-01-07 14:53:40|23342.41|23342.41|23342.17|23342.17|23342.41|23342.41|23342.01|23342.01|0
1641567230000|2022-01-07 14:53:50|23342.08|23342.08|23342.37|23342.37|23342.37|23342.37|23342.05|23342.05|0
1641567240000|2022-01-07 14:54:00|23342.42|23342.42|23343.51|23343.51|23343.51|23343.51|23342.42|23342.42|0
1641567250000|2022-01-07 14:54:10|23343.4|23343.4|23343.63|23343.63|23343.63|23343.63|23343.3|23343.3|0
1641567260000|2022-01-07 14:54:20|23343.67|23343.67|23344.07|23344.07|23344.1|23344.1|23343.67|23343.67|0
1641567270000|2022-01-07 14:54:30|23344.04|23344.04|23344.04|23344.04|23344.22|23344.22|23343.44|23343.44|0
1641567280000|2022-01-07 14:54:40|23344.12|23344.12|23344.71|23344.71|23344.85|23344.85|23344.03|23344.03|0
1641567290000|2022-01-07 14:54:50|23344.75|23344.75|23344.85|23344.85|23345.03|23345.03|23344.74|23344.74|0
1641567300000|2022-01-07 14:55:00|23344.93|23344.93|23344.88|23344.88|23344.93|23344.93|23344.29|23344.29|0
1641567310000|2022-01-07 14:55:10|23344.93|23344.93|23345.39|23345.39|23345.39|23345.39|23344.93|23344.93|0
1641567320000|2022-01-07 14:55:20|23345.51|23345.51|23345.23|23345.23|23345.72|23345.72|23345.23|23345.23|0
1641567330000|2022-01-07 14:55:30|23345.34|23345.34|23345.89|23345.89|23346.04|23346.04|23345.34|23345.34|0
1641567340000|2022-01-07 14:55:40|23345.96|23345.96|23346.88|23346.88|23346.88|23346.88|23345.96|23345.96|0
1641567350000|2022-01-07 14:55:50|23347.12|23347.12|23348.54|23348.54|23348.54|23348.54|23347.12|23347.12|0
1641567360000|2022-01-07 14:56:00|23348.73|23348.73|23350.02|23350.02|23350.05|23350.05|23348.73|23348.73|0
1641567370000|2022-01-07 14:56:10|23350.14|23350.14|23350.99|23350.99|23350.99|23350.99|23350.14|23350.14|0
1641567380000|2022-01-07 14:56:20|23350.98|23350.98|23350.94|23350.94|23351.45|23351.45|23350.94|23350.94|0
1641567390000|2022-01-07 14:56:30|23350.98|23350.98|23351.59|23351.59|23351.65|23351.65|23350.89|23350.89|0
1641567400000|2022-01-07 14:56:40|23351.35|23351.35|23351.56|23351.56|23351.56|23351.56|23351.2|23351.2|0
1641567410000|2022-01-07 14:56:50|23351.91|23351.91|23352.05|23352.05|23352.1|23352.1|23351.76|23351.76|0
1641567420000|2022-01-07 14:57:00|23351.99|23351.99|23350.79|23350.79|23351.99|23351.99|23350.78|23350.78|0
1641567430000|2022-01-07 14:57:10|23350.83|23350.83|23351|23351|23351.14|23351.14|23350.71|23350.71|0
1641567440000|2022-01-07 14:57:20|23351.09|23351.09|23352.36|23352.36|23352.42|23352.42|23351.09|23351.09|0
1641567450000|2022-01-07 14:57:30|23352.22|23352.22|23352.82|23352.82|23352.82|23352.82|23352.05|23352.05|0
1641567460000|2022-01-07 14:57:40|23352.86|23352.86|23352.65|23352.65|23352.86|23352.86|23352.47|23352.47|0
1641567470000|2022-01-07 14:57:50|23352.58|23352.58|23352.77|23352.77|23352.78|23352.78|23352.58|23352.58|0
1641567480000|2022-01-07 14:58:00|23352.75|23352.75|23353.04|23353.04|23353.05|23353.05|23352.75|23352.75|0
1641567490000|2022-01-07 14:58:10|23352.98|23352.98|23353.04|23353.04|23353.04|23353.04|23352.94|23352.94|0
1641567500000|2022-01-07 14:58:20|23352.89|23352.89|23352.96|23352.96|23353.12|23353.12|23352.87|23352.87|0
1641567510000|2022-01-07 14:58:30|23353.16|23353.16|23353.28|23353.28|23353.38|23353.38|23353.12|23353.12|0
1641567520000|2022-01-07 14:58:40|23353.36|23353.36|23353.44|23353.44|23353.44|23353.44|23353.3|23353.3|0
1641567530000|2022-01-07 14:58:50|23353.38|23353.38|23353.04|23353.04|23353.64|23353.64|23352.78|23352.78|0
1641567540000|2022-01-07 14:59:00|23353.18|23353.18|23353.74|23353.74|23353.74|23353.74|23352.95|23352.95|0
1641567550000|2022-01-07 14:59:10|23353.82|23353.82|23354.59|23354.59|23354.59|23354.59|23353.82|23353.82|0
1641567560000|2022-01-07 14:59:20|23354.83|23354.83|23354.93|23354.93|23355.29|23355.29|23354.83|23354.83|0
1641567570000|2022-01-07 14:59:30|23354.83|23354.83|23354.68|23354.68|23355.07|23355.07|23354.53|23354.53|0
1641567580000|2022-01-07 14:59:40|23354.6|23354.6|23354.44|23354.44|23354.75|23354.75|23354.44|23354.44|0
1641567590000|2022-01-07 14:59:50|23354.39|23354.39|23354.62|23354.62|23354.62|23354.62|23354.32|23354.32|0
1641567600000|2022-01-07 15:00:00|23354.68|23354.68|23354.02|23354.02|23354.88|23354.88|23353.95|23353.95|0
1641567610000|2022-01-07 15:00:10|23353.97|23353.97|23354.21|23354.21|23354.53|23354.53|23353.97|23353.97|0
1641567620000|2022-01-07 15:00:20|23354.01|23354.01|23353.15|23353.15|23354.01|23354.01|23353.15|23353.15|0
1641567630000|2022-01-07 15:00:30|23353.1|23353.1|23352.69|23352.69|23353.16|23353.16|23352.69|23352.69|0
1641567640000|2022-01-07 15:00:40|23352.64|23352.64|23352.75|23352.75|23352.75|23352.75|23352.39|23352.39|0
1641567650000|2022-01-07 15:00:50|23352.68|23352.68|23352.5|23352.5|23352.68|23352.68|23352.46|23352.46|0
1641567660000|2022-01-07 15:01:00|23352.49|23352.49|23352.49|23352.49|23352.67|23352.67|23352.4|23352.4|0
1641567670000|2022-01-07 15:01:10|23352.52|23352.52|23351.43|23351.43|23352.52|23352.52|23351.43|23351.43|0
1641567680000|2022-01-07 15:01:20|23351.4|23351.4|23353.04|23353.04|23353.25|23353.25|23351.4|23351.4|0
1641567690000|2022-01-07 15:01:30|23352.93|23352.93|23352.95|23352.95|23353.35|23353.35|23352.93|23352.93|0
1641567700000|2022-01-07 15:01:40|23353.06|23353.06|23353.06|23353.06|23353.06|23353.06|23352.95|23352.95|0
1641567710000|2022-01-07 15:01:50|23353.13|23353.13|23353.42|23353.42|23353.47|23353.47|23353.13|23353.13|0
1641567720000|2022-01-07 15:02:00|23353.13|23353.13|23353.8|23353.8|23353.86|23353.86|23353.09|23353.09|0
1641567730000|2022-01-07 15:02:10|23353.84|23353.84|23355.05|23355.05|23355.14|23355.14|23353.84|23353.84|0
1641567740000|2022-01-07 15:02:20|23355.13|23355.13|23355.13|23355.13|23355.13|23355.13|23354.76|23354.76|0
1641567750000|2022-01-07 15:02:30|23355.2|23355.2|23355.09|23355.09|23355.25|23355.25|23354.96|23354.96|0
1641567760000|2022-01-07 15:02:40|23355.18|23355.18|23355.1|23355.1|23355.27|23355.27|23355.1|23355.1|0
1641567770000|2022-01-07 15:02:50|23355.22|23355.22|23355.86|23355.86|23355.86|23355.86|23355.11|23355.11|0
1641567780000|2022-01-07 15:03:00|23355.88|23355.88|23355.25|23355.25|23355.92|23355.92|23355.25|23355.25|0
1641567790000|2022-01-07 15:03:10|23355.35|23355.35|23354.68|23354.68|23355.47|23355.47|23354.68|23354.68|0
1641567800000|2022-01-07 15:03:20|23354.56|23354.56|23354.09|23354.09|23354.67|23354.67|23354.09|23354.09|0
1641567810000|2022-01-07 15:03:30|23354.14|23354.14|23354.06|23354.06|23354.14|23354.14|23353.74|23353.74|0
1641567820000|2022-01-07 15:03:40|23353.93|23353.93|23353.97|23353.97|23354.23|23354.23|23353.83|23353.83|0
1641567830000|2022-01-07 15:03:50|23353.91|23353.91|23353.53|23353.53|23353.95|23353.95|23353.53|23353.53|0
1641567840000|2022-01-07 15:04:00|23353.33|23353.33|23353.68|23353.68|23353.88|23353.88|23353.33|23353.33|0
1641567850000|2022-01-07 15:04:10|23353.75|23353.75|23354.3|23354.3|23354.34|23354.34|23353.73|23353.73|0
1641567860000|2022-01-07 15:04:20|23354.21|23354.21|23353.88|23353.88|23354.22|23354.22|23353.83|23353.83|0
1641567870000|2022-01-07 15:04:30|23353.52|23353.52|23352.87|23352.87|23353.6|23353.6|23352.74|23352.74|0
1641567880000|2022-01-07 15:04:40|23352.83|23352.83|23351.95|23351.95|23352.87|23352.87|23351.95|23351.95|0
1641567890000|2022-01-07 15:04:50|23351.89|23351.89|23350.81|23350.81|23351.89|23351.89|23350.75|23350.75|0
1641567900000|2022-01-07 15:05:00|23350.61|23350.61|23346.17|23346.17|23350.61|23350.61|23345.85|23345.85|0
1641567910000|2022-01-07 15:05:10|23345.97|23345.97|23345.52|23345.52|23346.02|23346.02|23345.3|23345.3|0
1641567920000|2022-01-07 15:05:20|23345.54|23345.54|23344.69|23344.69|23345.54|23345.54|23344.59|23344.59|0
1641567930000|2022-01-07 15:05:30|23344.72|23344.72|23343.49|23343.49|23344.72|23344.72|23343.49|23343.49|0
1641567940000|2022-01-07 15:05:40|23343.54|23343.54|23343.2|23343.2|23343.62|23343.62|23343.2|23343.2|0
1641567950000|2022-01-07 15:05:50|23343.15|23343.15|23341.73|23341.73|23343.15|23343.15|23341.73|23341.73|0
1641567960000|2022-01-07 15:06:00|23341.85|23341.85|23341.63|23341.63|23341.85|23341.85|23341.48|23341.48|0
1641567970000|2022-01-07 15:06:10|23341.55|23341.55|23340.46|23340.46|23341.55|23341.55|23340.46|23340.46|0
1641567980000|2022-01-07 15:06:20|23340.44|23340.44|23339.79|23339.79|23340.44|23340.44|23339.7|23339.7|0
1641567990000|2022-01-07 15:06:30|23339.94|23339.94|23339.77|23339.77|23339.94|23339.94|23339.5|23339.5|0
1641568000000|2022-01-07 15:06:40|23339.73|23339.73|23339.48|23339.48|23339.73|23339.73|23339.48|23339.48|0
1641568010000|2022-01-07 15:06:50|23339.59|23339.59|23341.84|23341.84|23341.84|23341.84|23339.45|23339.45|0
1641568020000|2022-01-07 15:07:00|23341.98|23341.98|23342.91|23342.91|23342.91|23342.91|23341.86|23341.86|0
1641568030000|2022-01-07 15:07:10|23343|23343|23344.8|23344.8|23344.8|23344.8|23343|23343|0
1641568040000|2022-01-07 15:07:20|23344.85|23344.85|23345.19|23345.19|23345.23|23345.23|23344.78|23344.78|0
1641568050000|2022-01-07 15:07:30|23345.4|23345.4|23344.96|23344.96|23345.51|23345.51|23344.96|23344.96|0
1641568060000|2022-01-07 15:07:40|23344.95|23344.95|23343.94|23343.94|23344.95|23344.95|23343.94|23343.94|0
1641568070000|2022-01-07 15:07:50|23343.96|23343.96|23344.31|23344.31|23344.31|23344.31|23343.78|23343.78|0
1641568080000|2022-01-07 15:08:00|23344.36|23344.36|23343.9|23343.9|23344.36|23344.36|23343.79|23343.79|0
1641568090000|2022-01-07 15:08:10|23344.02|23344.02|23343.19|23343.19|23344.06|23344.06|23343.15|23343.15|0
1641568100000|2022-01-07 15:08:20|23343.13|23343.13|23342.56|23342.56|23343.21|23343.21|23342.38|23342.38|0
1641568110000|2022-01-07 15:08:30|23342.5|23342.5|23342.26|23342.26|23342.82|23342.82|23342.26|23342.26|0
1641568120000|2022-01-07 15:08:40|23342.12|23342.12|23341.98|23341.98|23342.26|23342.26|23341.94|23341.94|0
1641568130000|2022-01-07 15:08:50|23341.95|23341.95|23342.38|23342.38|23342.38|23342.38|23341.95|23341.95|0
1641568140000|2022-01-07 15:09:00|23342.49|23342.49|23342.99|23342.99|23343.1|23343.1|23342.49|23342.49|0
1641568150000|2022-01-07 15:09:10|23343.09|23343.09|23342.98|23342.98|23343.09|23343.09|23342.98|23342.98|0
1641568160000|2022-01-07 15:09:20|23342.93|23342.93|23343.13|23343.13|23343.13|23343.13|23342.77|23342.77|0
1641568170000|2022-01-07 15:09:30|23343.31|23343.31|23343.64|23343.64|23343.9|23343.9|23343.09|23343.09|0
1641568180000|2022-01-07 15:09:40|23343.69|23343.69|23343.38|23343.38|23343.76|23343.76|23343.27|23343.27|0
1641568190000|2022-01-07 15:09:50|23343.31|23343.31|23343.74|23343.74|23343.74|23343.74|23343.31|23343.31|0
1641568200000|2022-01-07 15:10:00|23343.72|23343.72|23342.89|23342.89|23343.72|23343.72|23342.89|23342.89|0
1641568210000|2022-01-07 15:10:10|23342.86|23342.86|23341.42|23341.42|23342.86|23342.86|23341.42|23341.42|0
1641568220000|2022-01-07 15:10:20|23341.48|23341.48|23341.39|23341.39|23341.49|23341.49|23341.14|23341.14|0
1641568230000|2022-01-07 15:10:30|23341.17|23341.17|23341.19|23341.19|23341.37|23341.37|23341.03|23341.03|0
1641568240000|2022-01-07 15:10:40|23341.14|23341.14|23341.05|23341.05|23341.14|23341.14|23340.68|23340.68|0
1641568250000|2022-01-07 15:10:50|23341.12|23341.12|23341.28|23341.28|23341.28|23341.28|23340.96|23340.96|0
1641568260000|2022-01-07 15:11:00|23341.22|23341.22|23341.26|23341.26|23341.4|23341.4|23341.22|23341.22|0
1641568270000|2022-01-07 15:11:10|23341.18|23341.18|23340.83|23340.83|23341.45|23341.45|23340.83|23340.83|0
1641568280000|2022-01-07 15:11:20|23340.79|23340.79|23342.52|23342.52|23342.66|23342.66|23340.79|23340.79|0
1641568290000|2022-01-07 15:11:30|23342.96|23342.96|23343.7|23343.7|23344.12|23344.12|23342.96|23342.96|0
1641568300000|2022-01-07 15:11:40|23343.81|23343.81|23345.18|23345.18|23345.18|23345.18|23343.81|23343.81|0
1641568310000|2022-01-07 15:11:50|23345.28|23345.28|23345.2|23345.2|23345.43|23345.43|23345.1|23345.1|0
1641568320000|2022-01-07 15:12:00|23345.08|23345.08|23347.64|23347.64|23347.64|23347.64|23345.08|23345.08|0
1641568330000|2022-01-07 15:12:10|23347.65|23347.65|23349.4|23349.4|23349.47|23349.47|23347.65|23347.65|0
1641568340000|2022-01-07 15:12:20|23349.28|23349.28|23349.84|23349.84|23349.84|23349.84|23349.28|23349.28|0
1641568350000|2022-01-07 15:12:30|23349.78|23349.78|23350.24|23350.24|23350.24|23350.24|23349.78|23349.78|0
1641568360000|2022-01-07 15:12:40|23350.17|23350.17|23350.94|23350.94|23351.18|23351.18|23350.17|23350.17|0
1641568370000|2022-01-07 15:12:50|23351.01|23351.01|23351.43|23351.43|23351.43|23351.43|23351.01|23351.01|0
1641568380000|2022-01-07 15:13:00|23351.5|23351.5|23351.69|23351.69|23351.69|23351.69|23351.19|23351.19|0
1641568390000|2022-01-07 15:13:10|23351.58|23351.58|23351.65|23351.65|23351.79|23351.79|23351.57|23351.57|0
1641568400000|2022-01-07 15:13:20|23351.49|23351.49|23352.19|23352.19|23352.42|23352.42|23351.49|23351.49|0
1641568410000|2022-01-07 15:13:30|23352.1|23352.1|23351.16|23351.16|23352.1|23352.1|23351.12|23351.12|0
1641568420000|2022-01-07 15:13:40|23351.13|23351.13|23351.16|23351.16|23351.44|23351.44|23351.13|23351.13|0
1641568430000|2022-01-07 15:13:50|23351.22|23351.22|23352.26|23352.26|23352.26|23352.26|23351.22|23351.22|0
1641568440000|2022-01-07 15:14:00|23352.35|23352.35|23353.18|23353.18|23353.18|23353.18|23352.26|23352.26|0
1641568450000|2022-01-07 15:14:10|23353.11|23353.11|23351.89|23351.89|23353.11|23353.11|23351.89|23351.89|0
1641568460000|2022-01-07 15:14:20|23351.88|23351.88|23351.72|23351.72|23352.07|23352.07|23351.33|23351.33|0
1641568470000|2022-01-07 15:14:30|23351.85|23351.85|23351.87|23351.87|23351.97|23351.97|23351.66|23351.66|0
1641568480000|2022-01-07 15:14:40|23352.01|23352.01|23351.21|23351.21|23352.59|23352.59|23351.21|23351.21|0
1641568490000|2022-01-07 15:14:50|23351.02|23351.02|23350|23350|23351.02|23351.02|23350|23350|0
1641568500000|2022-01-07 15:15:00|23350.01|23350.01|23350.03|23350.03|23350.11|23350.11|23349.66|23349.66|0
1641568510000|2022-01-07 15:15:10|23349.91|23349.91|23350.07|23350.07|23350.07|23350.07|23349.7|23349.7|0
1641568520000|2022-01-07 15:15:20|23350.01|23350.01|23350.69|23350.69|23350.69|23350.69|23349.96|23349.96|0
1641568530000|2022-01-07 15:15:30|23350.95|23350.95|23349.5|23349.5|23350.95|23350.95|23349.5|23349.5|0
1641568540000|2022-01-07 15:15:40|23349.43|23349.43|23349.32|23349.32|23349.43|23349.43|23348.61|23348.61|0
1641568550000|2022-01-07 15:15:50|23349.39|23349.39|23349.57|23349.57|23349.64|23349.64|23349.23|23349.23|0
1641568560000|2022-01-07 15:16:00|23349.5|23349.5|23349.54|23349.54|23349.61|23349.61|23349.23|23349.23|0
1641568570000|2022-01-07 15:16:10|23349.61|23349.61|23349.54|23349.54|23349.63|23349.63|23349.41|23349.41|0
1641568580000|2022-01-07 15:16:20|23349.7|23349.7|23350.18|23350.18|23350.4|23350.4|23349.44|23349.44|0
1641568590000|2022-01-07 15:16:30|23349.96|23349.96|23349.58|23349.58|23349.96|23349.96|23349.31|23349.31|0
1641568600000|2022-01-07 15:16:40|23349.79|23349.79|23349.5|23349.5|23349.94|23349.94|23349.39|23349.39|0
1641568610000|2022-01-07 15:16:50|23349.56|23349.56|23349.54|23349.54|23349.62|23349.62|23349.26|23349.26|0
1641568620000|2022-01-07 15:17:00|23349.59|23349.59|23349.35|23349.35|23349.61|23349.61|23349.3|23349.3|0
1641568630000|2022-01-07 15:17:10|23349.21|23349.21|23349.08|23349.08|23349.23|23349.23|23349.08|23349.08|0
1641568640000|2022-01-07 15:17:20|23349.05|23349.05|23349.1|23349.1|23349.13|23349.13|23348.84|23348.84|0
1641568650000|2022-01-07 15:17:30|23349.13|23349.13|23348.75|23348.75|23349.39|23349.39|23348.75|23348.75|0
1641568660000|2022-01-07 15:17:40|23348.64|23348.64|23348.15|23348.15|23348.64|23348.64|23348.15|23348.15|0
1641568670000|2022-01-07 15:17:50|23348.28|23348.28|23348.04|23348.04|23348.28|23348.28|23347.83|23347.83|0
1641568680000|2022-01-07 15:18:00|23347.93|23347.93|23346.88|23346.88|23347.99|23347.99|23346.88|23346.88|0
1641568690000|2022-01-07 15:18:10|23346.59|23346.59|23346.39|23346.39|23346.59|23346.59|23346.34|23346.34|0
1641568700000|2022-01-07 15:18:20|23346.5|23346.5|23346.7|23346.7|23346.77|23346.77|23346.5|23346.5|0
1641568710000|2022-01-07 15:18:30|23346.67|23346.67|23346.46|23346.46|23346.77|23346.77|23346.45|23346.45|0
1641568720000|2022-01-07 15:18:40|23346.54|23346.54|23346.4|23346.4|23346.55|23346.55|23346.28|23346.28|0
1641568730000|2022-01-07 15:18:50|23346.26|23346.26|23345.41|23345.41|23346.26|23346.26|23345.41|23345.41|0
1641568740000|2022-01-07 15:19:00|23344.87|23344.87|23344.1|23344.1|23344.87|23344.87|23344.1|23344.1|0
1641568750000|2022-01-07 15:19:10|23343.92|23343.92|23339.74|23339.74|23343.92|23343.92|23339.7|23339.7|0
1641568760000|2022-01-07 15:19:20|23339.48|23339.48|23338.73|23338.73|23339.59|23339.59|23338.73|23338.73|0
1641568770000|2022-01-07 15:19:30|23338.65|23338.65|23338.33|23338.33|23338.65|23338.65|23338.19|23338.19|0
1641568780000|2022-01-07 15:19:40|23338.26|23338.26|23338.34|23338.34|23338.36|23338.36|23338.13|23338.13|0
1641568790000|2022-01-07 15:19:50|23338.4|23338.4|23338.81|23338.81|23339.14|23339.14|23338.4|23338.4|0
1641568800000|2022-01-07 15:20:00|23338.75|23338.75|23337.44|23337.44|23338.75|23338.75|23337.42|23337.42|0
1641568810000|2022-01-07 15:20:10|23337.33|23337.33|23337.06|23337.06|23337.42|23337.42|23337.06|23337.06|0
1641568820000|2022-01-07 15:20:20|23337.07|23337.07|23337.57|23337.57|23337.62|23337.62|23337.03|23337.03|0
1641568830000|2022-01-07 15:20:30|23337.61|23337.61|23339.05|23339.05|23339.05|23339.05|23337.52|23337.52|0
1641568840000|2022-01-07 15:20:40|23339.09|23339.09|23339.3|23339.3|23339.3|23339.3|23338.88|23338.88|0
1641568850000|2022-01-07 15:20:50|23339.12|23339.12|23338.4|23338.4|23339.12|23339.12|23338.29|23338.29|0
1641568860000|2022-01-07 15:21:00|23338.46|23338.46|23337.15|23337.15|23338.53|23338.53|23337.15|23337.15|0
1641568870000|2022-01-07 15:21:10|23337.2|23337.2|23336.29|23336.29|23337.39|23337.39|23336.29|23336.29|0
1641568880000|2022-01-07 15:21:20|23336.26|23336.26|23335.03|23335.03|23336.26|23336.26|23335.03|23335.03|0
1641568890000|2022-01-07 15:21:30|23335.39|23335.39|23334.53|23334.53|23335.39|23335.39|23334.53|23334.53|0
1641568900000|2022-01-07 15:21:40|23334.59|23334.59|23334.81|23334.81|23334.94|23334.94|23334.56|23334.56|0
1641568910000|2022-01-07 15:21:50|23334.75|23334.75|23334.38|23334.38|23334.75|23334.75|23334.2|23334.2|0
1641568920000|2022-01-07 15:22:00|23334.29|23334.29|23334.73|23334.73|23334.73|23334.73|23334.27|23334.27|0
1641568930000|2022-01-07 15:22:10|23334.99|23334.99|23335.25|23335.25|23335.29|23335.29|23334.69|23334.69|0
1641568940000|2022-01-07 15:22:20|23335.33|23335.33|23336.46|23336.46|23336.46|23336.46|23335.2|23335.2|0
1641568950000|2022-01-07 15:22:30|23336.34|23336.34|23337.98|23337.98|23337.98|23337.98|23336.17|23336.17|0
1641568960000|2022-01-07 15:22:40|23337.93|23337.93|23337.53|23337.53|23337.93|23337.93|23337.41|23337.41|0
1641568970000|2022-01-07 15:22:50|23337.58|23337.58|23338.05|23338.05|23338.05|23338.05|23337.48|23337.48|0
1641568980000|2022-01-07 15:23:00|23337.9|23337.9|23338.22|23338.22|23338.31|23338.31|23337.86|23337.86|0
1641568990000|2022-01-07 15:23:10|23338.27|23338.27|23338.24|23338.24|23338.42|23338.42|23338.21|23338.21|0
1641569000000|2022-01-07 15:23:20|23338.28|23338.28|23338.23|23338.23|23338.76|23338.76|23338.16|23338.16|0
1641569010000|2022-01-07 15:23:30|23338.14|23338.14|23337.77|23337.77|23338.14|23338.14|23337.59|23337.59|0
1641569020000|2022-01-07 15:23:40|23337.99|23337.99|23337.83|23337.83|23337.99|23337.99|23337.72|23337.72|0
1641569030000|2022-01-07 15:23:50|23337.57|23337.57|23337.94|23337.94|23337.98|23337.98|23337.57|23337.57|0
1641569040000|2022-01-07 15:24:00|23337.88|23337.88|23337.15|23337.15|23337.88|23337.88|23336.58|23336.58|0
1641569050000|2022-01-07 15:24:10|23337.22|23337.22|23337.11|23337.11|23337.59|23337.59|23336.97|23336.97|0
1641569060000|2022-01-07 15:24:20|23337.19|23337.19|23338.17|23338.17|23338.17|23338.17|23337.15|23337.15|0
1641569070000|2022-01-07 15:24:30|23337.69|23337.69|23337.88|23337.88|23338.08|23338.08|23337.63|23337.63|0
1641569080000|2022-01-07 15:24:40|23337.82|23337.82|23337.73|23337.73|23338.02|23338.02|23337.63|23337.63|0
1641569090000|2022-01-07 15:24:50|23337.79|23337.79|23337.51|23337.51|23337.86|23337.86|23337.44|23337.44|0
1641569100000|2022-01-07 15:25:00|23337.43|23337.43|23337.98|23337.98|23338.03|23338.03|23337.42|23337.42|0
1641569110000|2022-01-07 15:25:10|23338.04|23338.04|23338.39|23338.39|23338.53|23338.53|23338.04|23338.04|0
1641569120000|2022-01-07 15:25:20|23338.37|23338.37|23340.12|23340.12|23340.12|23340.12|23338.37|23338.37|0
1641569130000|2022-01-07 15:25:30|23340.38|23340.38|23341.02|23341.02|23341.1|23341.1|23340.15|23340.15|0
1641569140000|2022-01-07 15:25:40|23340.91|23340.91|23340.86|23340.86|23340.95|23340.95|23340.8|23340.8|0
1641569150000|2022-01-07 15:25:50|23340.92|23340.92|23341.23|23341.23|23341.27|23341.27|23340.92|23340.92|0
1641569160000|2022-01-07 15:26:00|23341.28|23341.28|23342.15|23342.15|23342.67|23342.67|23341.15|23341.15|0
1641569170000|2022-01-07 15:26:10|23342.1|23342.1|23343.1|23343.1|23343.1|23343.1|23342.05|23342.05|0
1641569180000|2022-01-07 15:26:20|23343.15|23343.15|23345.09|23345.09|23345.09|23345.09|23343.15|23343.15|0
1641569190000|2022-01-07 15:26:30|23345.27|23345.27|23345.17|23345.17|23345.27|23345.27|23345.06|23345.06|0
1641569200000|2022-01-07 15:26:40|23345.48|23345.48|23346.49|23346.49|23346.52|23346.52|23345.48|23345.48|0
1641569210000|2022-01-07 15:26:50|23346.43|23346.43|23345.59|23345.59|23346.49|23346.49|23345.59|23345.59|0
1641569220000|2022-01-07 15:27:00|23345.8|23345.8|23346.21|23346.21|23346.21|23346.21|23345.52|23345.52|0
1641569230000|2022-01-07 15:27:10|23346.12|23346.12|23346.3|23346.3|23346.52|23346.52|23345.97|23345.97|0
1641569240000|2022-01-07 15:27:20|23346.23|23346.23|23346.19|23346.19|23346.28|23346.28|23346.14|23346.14|0
1641569250000|2022-01-07 15:27:30|23346.22|23346.22|23346.74|23346.74|23346.74|23346.74|23346.17|23346.17|0
1641569260000|2022-01-07 15:27:40|23346.76|23346.76|23346.75|23346.75|23346.76|23346.76|23346.52|23346.52|0
1641569270000|2022-01-07 15:27:50|23346.7|23346.7|23346.93|23346.93|23347.22|23347.22|23346.67|23346.67|0
1641569280000|2022-01-07 15:28:00|23346.83|23346.83|23346.86|23346.86|23346.89|23346.89|23346.28|23346.28|0
1641569290000|2022-01-07 15:28:10|23347.02|23347.02|23347.76|23347.76|23347.76|23347.76|23347.02|23347.02|0
1641569300000|2022-01-07 15:28:20|23347.62|23347.62|23346.93|23346.93|23347.62|23347.62|23346.93|23346.93|0
1641569310000|2022-01-07 15:28:30|23347|23347|23346.93|23346.93|23347|23347|23346.81|23346.81|0
1641569320000|2022-01-07 15:28:40|23346.86|23346.86|23346.7|23346.7|23346.87|23346.87|23346.54|23346.54|0
1641569330000|2022-01-07 15:28:50|23346.76|23346.76|23346.41|23346.41|23346.76|23346.76|23346.41|23346.41|0
1641569340000|2022-01-07 15:29:00|23345.97|23345.97|23344.36|23344.36|23345.97|23345.97|23344.36|23344.36|0
1641569350000|2022-01-07 15:29:10|23344.31|23344.31|23343.46|23343.46|23344.36|23344.36|23343.4|23343.4|0
1641569360000|2022-01-07 15:29:20|23343.42|23343.42|23343.04|23343.04|23343.48|23343.48|23343.04|23343.04|0
1641569370000|2022-01-07 15:29:30|23342.93|23342.93|23342.6|23342.6|23343.08|23343.08|23342.6|23342.6|0
1641569380000|2022-01-07 15:29:40|23342.56|23342.56|23342.24|23342.24|23342.64|23342.64|23342.16|23342.16|0
1641569390000|2022-01-07 15:29:50|23342.27|23342.27|23342.44|23342.44|23342.72|23342.72|23342.27|23342.27|0
1641569400000|2022-01-07 15:30:00|23342.28|23342.28|23342.28|23342.28|23342.41|23342.41|23342.03|23342.03|0
1641569410000|2022-01-07 15:30:10|23342.41|23342.41|23342.58|23342.58|23342.69|23342.69|23341.95|23341.95|0
1641569420000|2022-01-07 15:30:20|23342.52|23342.52|23342.66|23342.66|23342.85|23342.85|23342.52|23342.52|0
1641569430000|2022-01-07 15:30:30|23342.79|23342.79|23344.24|23344.24|23344.28|23344.28|23342.79|23342.79|0
1641569440000|2022-01-07 15:30:40|23344.17|23344.17|23344.56|23344.56|23344.59|23344.59|23344.06|23344.06|0
1641569450000|2022-01-07 15:30:50|23344.7|23344.7|23345.14|23345.14|23345.21|23345.21|23344.7|23344.7|0
1641569460000|2022-01-07 15:31:00|23345.24|23345.24|23346.75|23346.75|23346.75|23346.75|23345.24|23345.24|0
1641569470000|2022-01-07 15:31:10|23346.77|23346.77|23347.05|23347.05|23347.17|23347.17|23346.77|23346.77|0
1641569480000|2022-01-07 15:31:20|23347.12|23347.12|23348.51|23348.51|23348.51|23348.51|23347.12|23347.12|0
1641569490000|2022-01-07 15:31:30|23348.59|23348.59|23348.72|23348.72|23348.96|23348.96|23348.59|23348.59|0
1641569500000|2022-01-07 15:31:40|23348.7|23348.7|23348.7|23348.7|23348.84|23348.84|23348.65|23348.65|0
1641569510000|2022-01-07 15:31:50|23348.68|23348.68|23348.72|23348.72|23348.79|23348.79|23348.57|23348.57|0
1641569520000|2022-01-07 15:32:00|23348.81|23348.81|23348.3|23348.3|23348.82|23348.82|23348.3|23348.3|0
1641569530000|2022-01-07 15:32:10|23348.27|23348.27|23347.98|23347.98|23348.39|23348.39|23347.91|23347.91|0
1641569540000|2022-01-07 15:32:20|23347.89|23347.89|23348.8|23348.8|23348.81|23348.81|23347.89|23347.89|0
1641569550000|2022-01-07 15:32:30|23348.94|23348.94|23349.49|23349.49|23349.52|23349.52|23348.94|23348.94|0
1641569560000|2022-01-07 15:32:40|23349.54|23349.54|23349.4|23349.4|23349.57|23349.57|23349.4|23349.4|0
1641569570000|2022-01-07 15:32:50|23349.45|23349.45|23349.35|23349.35|23349.45|23349.45|23349.35|23349.35|0
1641569580000|2022-01-07 15:33:00|23349.3|23349.3|23349.88|23349.88|23349.98|23349.98|23349.1|23349.1|0
1641569590000|2022-01-07 15:33:10|23350|23350|23350.4|23350.4|23350.4|23350.4|23349.99|23349.99|0
1641569600000|2022-01-07 15:33:20|23350.47|23350.47|23350.77|23350.77|23350.77|23350.77|23350.37|23350.37|0
1641569610000|2022-01-07 15:33:30|23350.8|23350.8|23351.21|23351.21|23351.51|23351.51|23350.8|23350.8|0
1641569620000|2022-01-07 15:33:40|23351.12|23351.12|23351.4|23351.4|23351.45|23351.45|23351.06|23351.06|0
1641569630000|2022-01-07 15:33:50|23351.33|23351.33|23351.47|23351.47|23351.47|23351.47|23351.33|23351.33|0
1641569640000|2022-01-07 15:34:00|23351.59|23351.59|23353.23|23353.23|23353.23|23353.23|23351.56|23351.56|0
1641569650000|2022-01-07 15:34:10|23353.3|23353.3|23355.5|23355.5|23355.5|23355.5|23353.3|23353.3|0
1641569660000|2022-01-07 15:34:20|23355.56|23355.56|23355.94|23355.94|23356.13|23356.13|23355.49|23355.49|0
1641569670000|2022-01-07 15:34:30|23355.83|23355.83|23355.56|23355.56|23355.83|23355.83|23355.54|23355.54|0
1641569680000|2022-01-07 15:34:40|23355.54|23355.54|23355.73|23355.73|23355.77|23355.77|23355.54|23355.54|0
1641569690000|2022-01-07 15:34:50|23355.88|23355.88|23356.16|23356.16|23356.16|23356.16|23355.83|23355.83|0
1641569700000|2022-01-07 15:35:00|23356.08|23356.08|23356.3|23356.3|23356.31|23356.31|23356.01|23356.01|0
1641569710000|2022-01-07 15:35:10|23356.25|23356.25|23357.01|23357.01|23357.01|23357.01|23356.25|23356.25|0
1641569720000|2022-01-07 15:35:20|23356.96|23356.96|23357.42|23357.42|23357.42|23357.42|23356.96|23356.96|0
1641569730000|2022-01-07 15:35:30|23357.37|23357.37|23358.07|23358.07|23358.27|23358.27|23357.37|23357.37|0
1641569740000|2022-01-07 15:35:40|23357.93|23357.93|23358.34|23358.34|23358.48|23358.48|23357.83|23357.83|0
1641569750000|2022-01-07 15:35:50|23358.08|23358.08|23358.13|23358.13|23358.22|23358.22|23357.88|23357.88|0
1641569760000|2022-01-07 15:36:00|23358.16|23358.16|23358.28|23358.28|23358.67|23358.67|23358.16|23358.16|0
1641569770000|2022-01-07 15:36:10|23358.34|23358.34|23358.65|23358.65|23358.84|23358.84|23358.34|23358.34|0
1641569780000|2022-01-07 15:36:20|23358.32|23358.32|23358.53|23358.53|23358.53|23358.53|23358.05|23358.05|0
1641569790000|2022-01-07 15:36:30|23358.57|23358.57|23358.31|23358.31|23358.63|23358.63|23358.27|23358.27|0
1641569800000|2022-01-07 15:36:40|23358.42|23358.42|23358.9|23358.9|23358.95|23358.95|23358.42|23358.42|0
1641569810000|2022-01-07 15:36:50|23358.94|23358.94|23358.96|23358.96|23359.47|23359.47|23358.94|23358.94|0
1641569820000|2022-01-07 15:37:00|23358.92|23358.92|23357.6|23357.6|23358.92|23358.92|23357.53|23357.53|0
1641569830000|2022-01-07 15:37:10|23357.52|23357.52|23357.69|23357.69|23357.69|23357.69|23357.37|23357.37|0
1641569840000|2022-01-07 15:37:20|23357.66|23357.66|23357.57|23357.57|23357.8|23357.8|23357.26|23357.26|0
1641569850000|2022-01-07 15:37:30|23357.71|23357.71|23358.46|23358.46|23358.46|23358.46|23357.71|23357.71|0
1641569860000|2022-01-07 15:37:40|23358.49|23358.49|23357.13|23357.13|23358.54|23358.54|23357.13|23357.13|0
1641569870000|2022-01-07 15:37:50|23357.18|23357.18|23357.41|23357.41|23357.48|23357.48|23357.16|23357.16|0
1641569880000|2022-01-07 15:38:00|23357.31|23357.31|23357.54|23357.54|23357.61|23357.61|23357.31|23357.31|0
1641569890000|2022-01-07 15:38:10|23357.44|23357.44|23355.77|23355.77|23357.44|23357.44|23355.58|23355.58|0
1641569900000|2022-01-07 15:38:20|23355.83|23355.83|23354.7|23354.7|23355.83|23355.83|23354.61|23354.61|0
1641569910000|2022-01-07 15:38:30|23354.63|23354.63|23353.36|23353.36|23354.63|23354.63|23353.36|23353.36|0
1641569920000|2022-01-07 15:38:40|23353.42|23353.42|23353.12|23353.12|23353.42|23353.42|23352.72|23352.72|0
1641569930000|2022-01-07 15:38:50|23353.08|23353.08|23353.11|23353.11|23353.2|23353.2|23352.74|23352.74|0
1641569940000|2022-01-07 15:39:00|23353.08|23353.08|23353.73|23353.73|23354.04|23354.04|23353.03|23353.03|0
1641569950000|2022-01-07 15:39:10|23353.64|23353.64|23353.66|23353.66|23354.04|23354.04|23353.58|23353.58|0
1641569960000|2022-01-07 15:39:20|23353.58|23353.58|23351.44|23351.44|23353.58|23353.58|23351.44|23351.44|0
1641569970000|2022-01-07 15:39:30|23351.39|23351.39|23350.3|23350.3|23351.39|23351.39|23350.24|23350.24|0
1641569980000|2022-01-07 15:39:40|23350.36|23350.36|23349.97|23349.97|23350.64|23350.64|23349.97|23349.97|0
1641569990000|2022-01-07 15:39:50|23350.04|23350.04|23349.4|23349.4|23350.06|23350.06|23349.33|23349.33|0
1641570000000|2022-01-07 15:40:00|23349.3|23349.3|23349.3|23349.3|23349.67|23349.67|23349.19|23349.19|0
1641570010000|2022-01-07 15:40:10|23349.04|23349.04|23349.72|23349.72|23349.72|23349.72|23348.42|23348.42|0
1641570020000|2022-01-07 15:40:20|23349.9|23349.9|23350.15|23350.15|23350.15|23350.15|23349.82|23349.82|0
1641570030000|2022-01-07 15:40:30|23350.24|23350.24|23350.74|23350.74|23350.83|23350.83|23350.24|23350.24|0
1641570040000|2022-01-07 15:40:40|23350.6|23350.6|23350.71|23350.71|23350.71|23350.71|23350.5|23350.5|0
1641570050000|2022-01-07 15:40:50|23350.77|23350.77|23350.99|23350.99|23351.13|23351.13|23350.77|23350.77|0
1641570060000|2022-01-07 15:41:00|23351.01|23351.01|23351.14|23351.14|23351.46|23351.46|23350.99|23350.99|0
1641570070000|2022-01-07 15:41:10|23351.06|23351.06|23350.87|23350.87|23351.14|23351.14|23350.87|23350.87|0
1641570080000|2022-01-07 15:41:20|23350.92|23350.92|23350.12|23350.12|23350.92|23350.92|23350.12|23350.12|0
1641570090000|2022-01-07 15:41:30|23350.01|23350.01|23349.86|23349.86|23350.06|23350.06|23349.86|23349.86|0
1641570100000|2022-01-07 15:41:40|23349.74|23349.74|23349.66|23349.66|23349.77|23349.77|23349.66|23349.66|0
1641570110000|2022-01-07 15:41:50|23349.7|23349.7|23349.67|23349.67|23349.85|23349.85|23349.67|23349.67|0
1641570120000|2022-01-07 15:42:00|23349.62|23349.62|23348.92|23348.92|23349.62|23349.62|23348.55|23348.55|0
1641570130000|2022-01-07 15:42:10|23348.98|23348.98|23349.26|23349.26|23349.3|23349.3|23348.98|23348.98|0
1641570140000|2022-01-07 15:42:20|23349.24|23349.24|23348.74|23348.74|23349.32|23349.32|23348.74|23348.74|0
1641570150000|2022-01-07 15:42:30|23348.69|23348.69|23348.57|23348.57|23348.71|23348.71|23348.46|23348.46|0
1641570160000|2022-01-07 15:42:40|23348.68|23348.68|23348.8|23348.8|23349.03|23349.03|23348.68|23348.68|0
1641570170000|2022-01-07 15:42:50|23348.73|23348.73|23349.1|23349.1|23349.12|23349.12|23348.73|23348.73|0
1641570180000|2022-01-07 15:43:00|23349.07|23349.07|23348.56|23348.56|23349.1|23349.1|23348.56|23348.56|0
1641570190000|2022-01-07 15:43:10|23348.51|23348.51|23348.51|23348.51|23348.57|23348.57|23348.51|23348.51|0
1641570200000|2022-01-07 15:43:20|23348.42|23348.42|23347.84|23347.84|23348.42|23348.42|23347.79|23347.79|0
1641570210000|2022-01-07 15:43:30|23347.88|23347.88|23348.17|23348.17|23348.19|23348.19|23347.84|23347.84|0
1641570220000|2022-01-07 15:43:40|23348.03|23348.03|23347.66|23347.66|23348.03|23348.03|23347.66|23347.66|0
1641570230000|2022-01-07 15:43:50|23347.58|23347.58|23347.34|23347.34|23347.7|23347.7|23347.34|23347.34|0
1641570240000|2022-01-07 15:44:00|23347.29|23347.29|23346.69|23346.69|23347.29|23347.29|23346.69|23346.69|0
1641570250000|2022-01-07 15:44:10|23346.64|23346.64|23346.25|23346.25|23346.64|23346.64|23346.25|23346.25|0
1641570260000|2022-01-07 15:44:20|23346.16|23346.16|23345.68|23345.68|23346.16|23346.16|23345.68|23345.68|0
1641570270000|2022-01-07 15:44:30|23345.58|23345.58|23345.23|23345.23|23345.86|23345.86|23345.23|23345.23|0
1641570280000|2022-01-07 15:44:40|23345.29|23345.29|23344.9|23344.9|23345.32|23345.32|23344.85|23344.85|0
1641570290000|2022-01-07 15:44:50|23344.83|23344.83|23344.83|23344.83|23344.83|23344.83|23344.7|23344.7|0
1641570300000|2022-01-07 15:45:00|23344.9|23344.9|23344.51|23344.51|23344.93|23344.93|23344.41|23344.41|0
1641570310000|2022-01-07 15:45:10|23344.56|23344.56|23344.44|23344.44|23344.85|23344.85|23344.42|23344.42|0
1641570320000|2022-01-07 15:45:20|23344.38|23344.38|23344.15|23344.15|23344.38|23344.38|23343.86|23343.86|0
1641570330000|2022-01-07 15:45:30|23344.26|23344.26|23344.13|23344.13|23344.53|23344.53|23344|23344|0
1641570340000|2022-01-07 15:45:40|23344.21|23344.21|23343.64|23343.64|23344.21|23344.21|23343.64|23343.64|0
1641570350000|2022-01-07 15:45:50|23343.63|23343.63|23343.09|23343.09|23343.63|23343.63|23343.09|23343.09|0
1641570360000|2022-01-07 15:46:00|23343.02|23343.02|23343|23343|23343.02|23343.02|23342.52|23342.52|0
1641570370000|2022-01-07 15:46:10|23343.1|23343.1|23343.16|23343.16|23343.21|23343.21|23343|23343|0
1641570380000|2022-01-07 15:46:20|23343.34|23343.34|23343.26|23343.26|23343.64|23343.64|23343.26|23343.26|0
1641570390000|2022-01-07 15:46:30|23343.36|23343.36|23343.64|23343.64|23343.75|23343.75|23343.36|23343.36|0
1641570400000|2022-01-07 15:46:40|23343.61|23343.61|23343.21|23343.21|23343.61|23343.61|23343.13|23343.13|0
1641570410000|2022-01-07 15:46:50|23343.29|23343.29|23343.68|23343.68|23343.68|23343.68|23343.22|23343.22|0
1641570420000|2022-01-07 15:47:00|23343.79|23343.79|23344.46|23344.46|23344.69|23344.69|23343.79|23343.79|0
1641570430000|2022-01-07 15:47:10|23344.42|23344.42|23343.64|23343.64|23344.49|23344.49|23343.64|23343.64|0
1641570440000|2022-01-07 15:47:20|23343.39|23343.39|23342.6|23342.6|23343.39|23343.39|23342.58|23342.58|0
1641570450000|2022-01-07 15:47:30|23342.43|23342.43|23342.07|23342.07|23342.43|23342.43|23342.07|23342.07|0
1641570460000|2022-01-07 15:47:40|23341.81|23341.81|23341.17|23341.17|23341.81|23341.81|23341.17|23341.17|0
1641570470000|2022-01-07 15:47:50|23341.27|23341.27|23340.22|23340.22|23341.27|23341.27|23340.22|23340.22|0
1641570480000|2022-01-07 15:48:00|23340.27|23340.27|23339.94|23339.94|23340.27|23340.27|23339.94|23339.94|0
1641570490000|2022-01-07 15:48:10|23339.91|23339.91|23339.92|23339.92|23340.18|23340.18|23339.72|23339.72|0
1641570500000|2022-01-07 15:48:20|23339.86|23339.86|23339.6|23339.6|23339.99|23339.99|23339.6|23339.6|0
1641570510000|2022-01-07 15:48:30|23339.69|23339.69|23339.37|23339.37|23339.73|23339.73|23339.25|23339.25|0
1641570520000|2022-01-07 15:48:40|23339.49|23339.49|23338.59|23338.59|23339.55|23339.55|23338.5|23338.5|0
1641570530000|2022-01-07 15:48:50|23338.45|23338.45|23337.59|23337.59|23338.45|23338.45|23337.59|23337.59|0
1641570540000|2022-01-07 15:49:00|23337.54|23337.54|23337.18|23337.18|23337.54|23337.54|23337.11|23337.11|0
1641570550000|2022-01-07 15:49:10|23337.15|23337.15|23336.52|23336.52|23337.17|23337.17|23336.52|23336.52|0
1641570560000|2022-01-07 15:49:20|23336.39|23336.39|23335.93|23335.93|23336.39|23336.39|23335.85|23335.85|0
1641570570000|2022-01-07 15:49:30|23335.81|23335.81|23334.87|23334.87|23335.85|23335.85|23334.87|23334.87|0
1641570580000|2022-01-07 15:49:40|23334.77|23334.77|23333.41|23333.41|23334.77|23334.77|23333.41|23333.41|0
1641570590000|2022-01-07 15:49:50|23333.26|23333.26|23332.66|23332.66|23333.26|23333.26|23332.56|23332.56|0
1641570600000|2022-01-07 15:50:00|23332.59|23332.59|23331.54|23331.54|23332.59|23332.59|23331.31|23331.31|0
1641570610000|2022-01-07 15:50:10|23331.52|23331.52|23330.98|23330.98|23331.56|23331.56|23330.92|23330.92|0
1641570620000|2022-01-07 15:50:20|23330.96|23330.96|23329.66|23329.66|23331.02|23331.02|23329.66|23329.66|0
1641570630000|2022-01-07 15:50:30|23329.68|23329.68|23329.11|23329.11|23329.68|23329.68|23329.09|23329.09|0
1641570640000|2022-01-07 15:50:40|23329.04|23329.04|23327.01|23327.01|23329.04|23329.04|23327.01|23327.01|0
1641570650000|2022-01-07 15:50:50|23326.92|23326.92|23325.58|23325.58|23326.92|23326.92|23325.58|23325.58|0
1641570660000|2022-01-07 15:51:00|23325.49|23325.49|23323.03|23323.03|23325.49|23325.49|23323.03|23323.03|0
1641570670000|2022-01-07 15:51:10|23322.97|23322.97|23318.39|23318.39|23322.97|23322.97|23318.36|23318.36|0
1641570680000|2022-01-07 15:51:20|23318.26|23318.26|23314.99|23314.99|23318.26|23318.26|23314.99|23314.99|0
1641570690000|2022-01-07 15:51:30|23314.9|23314.9|23311.74|23311.74|23315.02|23315.02|23311.74|23311.74|0
1641570700000|2022-01-07 15:51:40|23311.63|23311.63|23308.6|23308.6|23311.63|23311.63|23308.6|23308.6|0
1641570710000|2022-01-07 15:51:50|23308.37|23308.37|23306.38|23306.38|23308.37|23308.37|23306.38|23306.38|0
1641570720000|2022-01-07 15:52:00|23306.08|23306.08|23301.23|23301.23|23306.08|23306.08|23301.23|23301.23|0
1641570730000|2022-01-07 15:52:10|23301.19|23301.19|23299.13|23299.13|23301.19|23301.19|23299.13|23299.13|0
1641570740000|2022-01-07 15:52:20|23299.05|23299.05|23295.16|23295.16|23299.05|23299.05|23295.16|23295.16|0
1641570750000|2022-01-07 15:52:30|23294.9|23294.9|23292.13|23292.13|23294.9|23294.9|23292.13|23292.13|0
1641570760000|2022-01-07 15:52:40|23292.18|23292.18|23290.41|23290.41|23292.24|23292.24|23290.41|23290.41|0
1641570770000|2022-01-07 15:52:50|23290.26|23290.26|23289.28|23289.28|23290.39|23290.39|23289.28|23289.28|0
1641570780000|2022-01-07 15:53:00|23289|23289|23286.24|23286.24|23289|23289|23286.24|23286.24|0
1641570790000|2022-01-07 15:53:10|23286.02|23286.02|23284.48|23284.48|23286.02|23286.02|23284.48|23284.48|0
1641570800000|2022-01-07 15:53:20|23284.38|23284.38|23284.5|23284.5|23284.6|23284.6|23284.3|23284.3|0
1641570810000|2022-01-07 15:53:30|23284.24|23284.24|23284.12|23284.12|23284.48|23284.48|23284.12|23284.12|0
1641570820000|2022-01-07 15:53:40|23284.21|23284.21|23283.58|23283.58|23284.23|23284.23|23283.49|23283.49|0
1641570830000|2022-01-07 15:53:50|23283.41|23283.41|23282.49|23282.49|23283.41|23283.41|23282.49|23282.49|0
1641570840000|2022-01-07 15:54:00|23282.45|23282.45|23279.88|23279.88|23282.45|23282.45|23279.78|23279.78|0
1641570850000|2022-01-07 15:54:10|23279.95|23279.95|23280.74|23280.74|23280.74|23280.74|23279.68|23279.68|0
1641570860000|2022-01-07 15:54:20|23280.8|23280.8|23280.96|23280.96|23281.37|23281.37|23280.75|23280.75|0
1641570870000|2022-01-07 15:54:30|23280.92|23280.92|23279.92|23279.92|23280.92|23280.92|23279.92|23279.92|0
1641570880000|2022-01-07 15:54:40|23279.89|23279.89|23279.3|23279.3|23279.89|23279.89|23279.3|23279.3|0
1641570890000|2022-01-07 15:54:50|23279.23|23279.23|23278.85|23278.85|23279.35|23279.35|23278.82|23278.82|0
1641570900000|2022-01-07 15:55:00|23278.91|23278.91|23278.94|23278.94|23279.17|23279.17|23278.88|23278.88|0
1641570910000|2022-01-07 15:55:10|23278.76|23278.76|23278.49|23278.49|23278.97|23278.97|23278.49|23278.49|0
1641570920000|2022-01-07 15:55:20|23278.53|23278.53|23278.29|23278.29|23278.58|23278.58|23278.05|23278.05|0
1641570930000|2022-01-07 15:55:30|23278.21|23278.21|23279.68|23279.68|23279.68|23279.68|23278.21|23278.21|0
1641570940000|2022-01-07 15:55:40|23279.8|23279.8|23280.03|23280.03|23280.41|23280.41|23279.8|23279.8|0
1641570950000|2022-01-07 15:55:50|23280.05|23280.05|23280.3|23280.3|23280.3|23280.3|23279.93|23279.93|0
1641570960000|2022-01-07 15:56:00|23280.64|23280.64|23282.78|23282.78|23282.78|23282.78|23280.64|23280.64|0
1641570970000|2022-01-07 15:56:10|23282.94|23282.94|23284.05|23284.05|23284.05|23284.05|23282.94|23282.94|0
1641570980000|2022-01-07 15:56:20|23284.08|23284.08|23285.99|23285.99|23285.99|23285.99|23284.08|23284.08|0
1641570990000|2022-01-07 15:56:30|23286.14|23286.14|23286.66|23286.66|23286.67|23286.67|23286.02|23286.02|0
1641571000000|2022-01-07 15:56:40|23286.71|23286.71|23287.56|23287.56|23287.58|23287.58|23286.65|23286.65|0
1641571010000|2022-01-07 15:56:50|23287.53|23287.53|23288.39|23288.39|23288.39|23288.39|23287.49|23287.49|0
1641571020000|2022-01-07 15:57:00|23288.42|23288.42|23289.54|23289.54|23289.54|23289.54|23288.34|23288.34|0
1641571030000|2022-01-07 15:57:10|23289.49|23289.49|23290.47|23290.47|23290.47|23290.47|23289.49|23289.49|0
1641571040000|2022-01-07 15:57:20|23290.54|23290.54|23291.3|23291.3|23291.3|23291.3|23290.54|23290.54|0
1641571050000|2022-01-07 15:57:30|23291.55|23291.55|23291.56|23291.56|23291.83|23291.83|23291.42|23291.42|0
1641571060000|2022-01-07 15:57:40|23291.74|23291.74|23295.1|23295.1|23295.1|23295.1|23291.74|23291.74|0
1641571070000|2022-01-07 15:57:50|23295.36|23295.36|23296.59|23296.59|23296.61|23296.61|23295.17|23295.17|0
1641571080000|2022-01-07 15:58:00|23296.57|23296.57|23295.34|23295.34|23296.6|23296.6|23295.34|23295.34|0
1641571090000|2022-01-07 15:58:10|23295.17|23295.17|23295.92|23295.92|23296.17|23296.17|23295.17|23295.17|0
1641571100000|2022-01-07 15:58:20|23296.05|23296.05|23294.8|23294.8|23296.12|23296.12|23294.8|23294.8|0
1641571110000|2022-01-07 15:58:30|23294.85|23294.85|23295.23|23295.23|23295.28|23295.28|23294.71|23294.71|0
1641571120000|2022-01-07 15:58:40|23295.19|23295.19|23294.55|23294.55|23295.19|23295.19|23294.55|23294.55|0
1641571130000|2022-01-07 15:58:50|23294.62|23294.62|23294.96|23294.96|23294.96|23294.96|23294.33|23294.33|0
1641571140000|2022-01-07 15:59:00|23294.99|23294.99|23295.4|23295.4|23295.4|23295.4|23294.99|23294.99|0
1641571150000|2022-01-07 15:59:10|23295.64|23295.64|23295.25|23295.25|23295.71|23295.71|23295.05|23295.05|0
1641571160000|2022-01-07 15:59:20|23295.02|23295.02|23295.42|23295.42|23295.68|23295.68|23294.89|23294.89|0
1641571170000|2022-01-07 15:59:30|23295.66|23295.66|23295.75|23295.75|23295.75|23295.75|23295.2|23295.2|0
1641571180000|2022-01-07 15:59:40|23295.82|23295.82|23297.12|23297.12|23297.12|23297.12|23295.64|23295.64|0
1641571190000|2022-01-07 15:59:50|23297.25|23297.25|23301.76|23301.76|23301.76|23301.76|23297.15|23297.15|0
1641571200000|2022-01-07 16:00:00|23301.83|23301.83|23305.22|23305.22|23305.28|23305.28|23301.65|23301.65|0
1641571210000|2022-01-07 16:00:10|23305.25|23305.25|23306.29|23306.29|23306.52|23306.52|23305.25|23305.25|0
1641571220000|2022-01-07 16:00:20|23306.2|23306.2|23307.78|23307.78|23308.23|23308.23|23306.2|23306.2|0
1641571230000|2022-01-07 16:00:30|23307.75|23307.75|23308.13|23308.13|23308.41|23308.41|23307.75|23307.75|0
1641571240000|2022-01-07 16:00:40|23308.07|23308.07|23308.29|23308.29|23308.41|23308.41|23308.07|23308.07|0
1641571250000|2022-01-07 16:00:50|23308.41|23308.41|23309.08|23309.08|23309.08|23309.08|23308.41|23308.41|0
1641571260000|2022-01-07 16:01:00|23309.14|23309.14|23309.02|23309.02|23309.24|23309.24|23308.91|23308.91|0
1641571270000|2022-01-07 16:01:10|23309.06|23309.06|23309.76|23309.76|23309.76|23309.76|23308.86|23308.86|0
1641571280000|2022-01-07 16:01:20|23309.87|23309.87|23310.44|23310.44|23310.52|23310.52|23309.81|23309.81|0
1641571290000|2022-01-07 16:01:30|23310.5|23310.5|23312.07|23312.07|23312.07|23312.07|23310.48|23310.48|0
1641571300000|2022-01-07 16:01:40|23312.02|23312.02|23313.79|23313.79|23313.79|23313.79|23312.02|23312.02|0
1641571310000|2022-01-07 16:01:50|23313.85|23313.85|23314.75|23314.75|23315.13|23315.13|23313.79|23313.79|0
1641571320000|2022-01-07 16:02:00|23314.78|23314.78|23314.86|23314.86|23315.37|23315.37|23314.7|23314.7|0
1641571330000|2022-01-07 16:02:10|23314.95|23314.95|23314.26|23314.26|23315.33|23315.33|23314.26|23314.26|0
1641571340000|2022-01-07 16:02:20|23314.37|23314.37|23313.61|23313.61|23314.37|23314.37|23313.44|23313.44|0
1641571350000|2022-01-07 16:02:30|23313.47|23313.47|23313.46|23313.46|23313.6|23313.6|23313.29|23313.29|0
1641571360000|2022-01-07 16:02:40|23313.49|23313.49|23313.25|23313.25|23313.67|23313.67|23313.21|23313.21|0
1641571370000|2022-01-07 16:02:50|23313.31|23313.31|23313.44|23313.44|23313.44|23313.44|23312.81|23312.81|0
1641571380000|2022-01-07 16:03:00|23313.3|23313.3|23313.24|23313.24|23313.84|23313.84|23313.17|23313.17|0
1641571390000|2022-01-07 16:03:10|23313.34|23313.34|23313.58|23313.58|23313.61|23313.61|23313.21|23313.21|0
1641571400000|2022-01-07 16:03:20|23313.53|23313.53|23313.43|23313.43|23313.78|23313.78|23313.23|23313.23|0
1641571410000|2022-01-07 16:03:30|23313.46|23313.46|23313.21|23313.21|23313.92|23313.92|23313.21|23313.21|0
1641571420000|2022-01-07 16:03:40|23313.02|23313.02|23313.38|23313.38|23313.93|23313.93|23312.77|23312.77|0
1641571430000|2022-01-07 16:03:50|23313.33|23313.33|23313.14|23313.14|23313.33|23313.33|23313.07|23313.07|0
1641571440000|2022-01-07 16:04:00|23313.03|23313.03|23313.14|23313.14|23313.14|23313.14|23312.74|23312.74|0
1641571450000|2022-01-07 16:04:10|23313.22|23313.22|23313.18|23313.18|23313.22|23313.22|23313.07|23313.07|0
1641571460000|2022-01-07 16:04:20|23313.13|23313.13|23313.55|23313.55|23313.63|23313.63|23313.13|23313.13|0
1641571470000|2022-01-07 16:04:30|23313.4|23313.4|23314.42|23314.42|23314.64|23314.64|23313.4|23313.4|0
1641571480000|2022-01-07 16:04:40|23314.55|23314.55|23314.3|23314.3|23314.55|23314.55|23314.3|23314.3|0
1641571490000|2022-01-07 16:04:50|23314.23|23314.23|23315.28|23315.28|23315.28|23315.28|23314.14|23314.14|0
1641571500000|2022-01-07 16:05:00|23315.24|23315.24|23316.31|23316.31|23316.31|23316.31|23315.24|23315.24|0
1641571510000|2022-01-07 16:05:10|23316.32|23316.32|23317.03|23317.03|23317.03|23317.03|23316.32|23316.32|0
1641571520000|2022-01-07 16:05:20|23317.17|23317.17|23317.88|23317.88|23318.01|23318.01|23317.17|23317.17|0
1641571530000|2022-01-07 16:05:30|23318.24|23318.24|23317.96|23317.96|23318.24|23318.24|23317.87|23317.87|0
1641571540000|2022-01-07 16:05:40|23317.88|23317.88|23317.05|23317.05|23317.88|23317.88|23317.05|23317.05|0
1641571550000|2022-01-07 16:05:50|23316.98|23316.98|23317.41|23317.41|23317.41|23317.41|23316.95|23316.95|0
1641571560000|2022-01-07 16:06:00|23317.39|23317.39|23317.24|23317.24|23317.43|23317.43|23317.09|23317.09|0
1641571570000|2022-01-07 16:06:10|23317.31|23317.31|23317.05|23317.05|23317.31|23317.31|23316.98|23316.98|0
1641571580000|2022-01-07 16:06:20|23316.94|23316.94|23317.16|23317.16|23317.16|23317.16|23316.9|23316.9|0
1641571590000|2022-01-07 16:06:30|23317.14|23317.14|23318.73|23318.73|23318.73|23318.73|23317.14|23317.14|0
1641571600000|2022-01-07 16:06:40|23318.77|23318.77|23318.97|23318.97|23319.13|23319.13|23318.73|23318.73|0
1641571610000|2022-01-07 16:06:50|23319.05|23319.05|23319.35|23319.35|23319.4|23319.4|23318.65|23318.65|0
1641571620000|2022-01-07 16:07:00|23319.32|23319.32|23320.22|23320.22|23320.22|23320.22|23319.32|23319.32|0
1641571630000|2022-01-07 16:07:10|23320.2|23320.2|23322.49|23322.49|23322.49|23322.49|23320.2|23320.2|0
1641571640000|2022-01-07 16:07:20|23322.59|23322.59|23324|23324|23324|23324|23322.59|23322.59|0
1641571650000|2022-01-07 16:07:30|23324.05|23324.05|23325.42|23325.42|23325.42|23325.42|23324.05|23324.05|0
1641571660000|2022-01-07 16:07:40|23325.48|23325.48|23325.77|23325.77|23325.83|23325.83|23325.48|23325.48|0
1641571670000|2022-01-07 16:07:50|23325.81|23325.81|23325.92|23325.92|23326.14|23326.14|23325.81|23325.81|0
1641571680000|2022-01-07 16:08:00|23325.81|23325.81|23325.26|23325.26|23325.81|23325.81|23325.14|23325.14|0
1641571690000|2022-01-07 16:08:10|23325.2|23325.2|23325.39|23325.39|23325.41|23325.41|23325.18|23325.18|0
1641571700000|2022-01-07 16:08:20|23325.32|23325.32|23325.87|23325.87|23325.95|23325.95|23325.32|23325.32|0
1641571710000|2022-01-07 16:08:30|23325.8|23325.8|23326.12|23326.12|23326.13|23326.13|23325.66|23325.66|0
1641571720000|2022-01-07 16:08:40|23326.15|23326.15|23326.05|23326.05|23326.4|23326.4|23326.01|23326.01|0
1641571730000|2022-01-07 16:08:50|23326.16|23326.16|23326.41|23326.41|23326.49|23326.49|23326.16|23326.16|0
1641571740000|2022-01-07 16:09:00|23326.47|23326.47|23326.31|23326.31|23326.8|23326.8|23326.31|23326.31|0
1641571750000|2022-01-07 16:09:10|23326.23|23326.23|23324.69|23324.69|23326.23|23326.23|23324.69|23324.69|0
1641571760000|2022-01-07 16:09:20|23324.44|23324.44|23323.7|23323.7|23324.44|23324.44|23323.65|23323.65|0
1641571770000|2022-01-07 16:09:30|23323.65|23323.65|23323.4|23323.4|23323.79|23323.79|23323.4|23323.4|0
1641571780000|2022-01-07 16:09:40|23323.42|23323.42|23323.27|23323.27|23323.42|23323.42|23323.12|23323.12|0
1641571790000|2022-01-07 16:09:50|23323.14|23323.14|23323.88|23323.88|23323.88|23323.88|23323.12|23323.12|0
1641571800000|2022-01-07 16:10:00|23323.83|23323.83|23323.96|23323.96|23324.08|23324.08|23323.79|23323.79|0
1641571810000|2022-01-07 16:10:10|23323.82|23323.82|23324.09|23324.09|23324.3|23324.3|23323.82|23323.82|0
1641571820000|2022-01-07 16:10:20|23324.15|23324.15|23324.51|23324.51|23324.62|23324.62|23324.12|23324.12|0
1641571830000|2022-01-07 16:10:30|23324.69|23324.69|23324.16|23324.16|23324.69|23324.69|23324.16|23324.16|0
1641571840000|2022-01-07 16:10:40|23324.02|23324.02|23323.37|23323.37|23324.02|23324.02|23323.37|23323.37|0
1641571850000|2022-01-07 16:10:50|23323.28|23323.28|23323.55|23323.55|23323.64|23323.64|23323.28|23323.28|0
1641571860000|2022-01-07 16:11:00|23323.46|23323.46|23323.89|23323.89|23323.91|23323.91|23323.43|23323.43|0
1641571870000|2022-01-07 16:11:10|23323.96|23323.96|23324.01|23324.01|23324.39|23324.39|23323.96|23323.96|0
1641571880000|2022-01-07 16:11:20|23324.09|23324.09|23324.26|23324.26|23324.26|23324.26|23324.04|23324.04|0
1641571890000|2022-01-07 16:11:30|23324.29|23324.29|23324.6|23324.6|23324.6|23324.6|23324.29|23324.29|0
1641571900000|2022-01-07 16:11:40|23324.73|23324.73|23324.74|23324.74|23324.8|23324.8|23324.4|23324.4|0
1641571910000|2022-01-07 16:11:50|23324.68|23324.68|23324.45|23324.45|23324.68|23324.68|23324.39|23324.39|0
1641571920000|2022-01-07 16:12:00|23324.52|23324.52|23324.93|23324.93|23324.93|23324.93|23324.52|23324.52|0
1641571930000|2022-01-07 16:12:10|23325.01|23325.01|23325.18|23325.18|23325.18|23325.18|23325|23325|0
1641571940000|2022-01-07 16:12:20|23325.28|23325.28|23324.99|23324.99|23325.38|23325.38|23324.99|23324.99|0
1641571950000|2022-01-07 16:12:30|23325.05|23325.05|23325.74|23325.74|23325.74|23325.74|23325.01|23325.01|0
1641571960000|2022-01-07 16:12:40|23325.79|23325.79|23326.39|23326.39|23326.39|23326.39|23325.79|23325.79|0
1641571970000|2022-01-07 16:12:50|23326.43|23326.43|23326.2|23326.2|23326.43|23326.43|23326.02|23326.02|0
1641571980000|2022-01-07 16:13:00|23326.17|23326.17|23326.2|23326.2|23326.65|23326.65|23325.99|23325.99|0
1641571990000|2022-01-07 16:13:10|23326.1|23326.1|23326.46|23326.46|23326.46|23326.46|23326.03|23326.03|0
1641572000000|2022-01-07 16:13:20|23326.49|23326.49|23326.14|23326.14|23326.83|23326.83|23326.14|23326.14|0
1641572010000|2022-01-07 16:13:30|23326.18|23326.18|23326.52|23326.52|23326.61|23326.61|23326.18|23326.18|0
1641572020000|2022-01-07 16:13:40|23326.49|23326.49|23326.43|23326.43|23327.08|23327.08|23326.43|23326.43|0
1641572030000|2022-01-07 16:13:50|23326.16|23326.16|23326.32|23326.32|23326.36|23326.36|23325.73|23325.73|0
1641572040000|2022-01-07 16:14:00|23326.28|23326.28|23326.47|23326.47|23326.47|23326.47|23325.68|23325.68|0
1641572050000|2022-01-07 16:14:10|23326.5|23326.5|23326.59|23326.59|23327.15|23327.15|23326.5|23326.5|0
1641572060000|2022-01-07 16:14:20|23326.37|23326.37|23324.86|23324.86|23326.37|23326.37|23324.86|23324.86|0
1641572070000|2022-01-07 16:14:30|23324.8|23324.8|23325.08|23325.08|23325.29|23325.29|23324.34|23324.34|0
1641572080000|2022-01-07 16:14:40|23325.03|23325.03|23324.78|23324.78|23325.44|23325.44|23324.11|23324.11|0
1641572090000|2022-01-07 16:14:50|23324.85|23324.85|23324.14|23324.14|23324.85|23324.85|23324.04|23324.04|0
1641572100000|2022-01-07 16:15:00|23324.41|23324.41|23324.48|23324.48|23325.31|23325.31|23324.41|23324.41|0
1641572110000|2022-01-07 16:15:10|23324.58|23324.58|23325.08|23325.08|23325.25|23325.25|23324.58|23324.58|0
1641572120000|2022-01-07 16:15:20|23325.03|23325.03|23325.93|23325.93|23325.93|23325.93|23325.03|23325.03|0
1641572130000|2022-01-07 16:15:30|23326|23326|23326.36|23326.36|23326.42|23326.42|23326|23326|0
1641572140000|2022-01-07 16:15:40|23326.7|23326.7|23326.44|23326.44|23326.79|23326.79|23326.25|23326.25|0
1641572150000|2022-01-07 16:15:50|23326.41|23326.41|23326.59|23326.59|23326.64|23326.64|23326.2|23326.2|0
1641572160000|2022-01-07 16:16:00|23326.56|23326.56|23327.36|23327.36|23327.36|23327.36|23326.5|23326.5|0
1641572170000|2022-01-07 16:16:10|23327.42|23327.42|23326.8|23326.8|23327.5|23327.5|23326.8|23326.8|0
1641572180000|2022-01-07 16:16:20|23326.77|23326.77|23326.78|23326.78|23326.95|23326.95|23326.64|23326.64|0
1641572190000|2022-01-07 16:16:30|23326.59|23326.59|23326.75|23326.75|23326.75|23326.75|23326.47|23326.47|0
1641572200000|2022-01-07 16:16:40|23326.96|23326.96|23327.03|23327.03|23327.22|23327.22|23326.93|23326.93|0
1641572210000|2022-01-07 16:16:50|23326.95|23326.95|23326.87|23326.87|23326.95|23326.95|23326.46|23326.46|0
1641572220000|2022-01-07 16:17:00|23326.92|23326.92|23326.25|23326.25|23327.02|23327.02|23326.17|23326.17|0
1641572230000|2022-01-07 16:17:10|23326.17|23326.17|23326.07|23326.07|23326.4|23326.4|23325.95|23325.95|0
1641572240000|2022-01-07 16:17:20|23326.01|23326.01|23325.22|23325.22|23326.01|23326.01|23325.22|23325.22|0
1641572250000|2022-01-07 16:17:30|23324.99|23324.99|23324.22|23324.22|23324.99|23324.99|23324.22|23324.22|0
1641572260000|2022-01-07 16:17:40|23324.07|23324.07|23324.15|23324.15|23324.57|23324.57|23324.07|23324.07|0
1641572270000|2022-01-07 16:17:50|23324.02|23324.02|23324.29|23324.29|23324.35|23324.35|23323.97|23323.97|0
1641572280000|2022-01-07 16:18:00|23324.4|23324.4|23324.42|23324.42|23324.42|23324.42|23323.86|23323.86|0
1641572290000|2022-01-07 16:18:10|23324.37|23324.37|23324.4|23324.4|23324.4|23324.4|23324.02|23324.02|0
1641572300000|2022-01-07 16:18:20|23324.52|23324.52|23323.09|23323.09|23324.52|23324.52|23323.09|23323.09|0
1641572310000|2022-01-07 16:18:30|23323.05|23323.05|23322.31|23322.31|23323.05|23323.05|23322.31|23322.31|0
1641572320000|2022-01-07 16:18:40|23322.25|23322.25|23321.53|23321.53|23322.3|23322.3|23321.49|23321.49|0
1641572330000|2022-01-07 16:18:50|23321.45|23321.45|23321.65|23321.65|23322.19|23322.19|23321.45|23321.45|0
1641572340000|2022-01-07 16:19:00|23321.6|23321.6|23320.89|23320.89|23321.71|23321.71|23320.89|23320.89|0
1641572350000|2022-01-07 16:19:10|23321|23321|23320.31|23320.31|23321.11|23321.11|23320.25|23320.25|0
1641572360000|2022-01-07 16:19:20|23320.34|23320.34|23319.43|23319.43|23320.36|23320.36|23319.43|23319.43|0
1641572370000|2022-01-07 16:19:30|23319.39|23319.39|23319.22|23319.22|23319.52|23319.52|23319.22|23319.22|0
1641572380000|2022-01-07 16:19:40|23319.19|23319.19|23319.18|23319.18|23319.36|23319.36|23318.99|23318.99|0
1641572390000|2022-01-07 16:19:50|23319.22|23319.22|23317.99|23317.99|23319.22|23319.22|23317.99|23317.99|0
1641572400000|2022-01-07 16:20:00|23317.64|23317.64|23318.27|23318.27|23318.27|23318.27|23317.11|23317.11|0
1641572410000|2022-01-07 16:20:10|23318.18|23318.18|23318.88|23318.88|23318.95|23318.95|23318.18|23318.18|0
1641572420000|2022-01-07 16:20:20|23318.83|23318.83|23318.7|23318.7|23318.83|23318.83|23318.58|23318.58|0
1641572430000|2022-01-07 16:20:30|23318.65|23318.65|23318.82|23318.82|23319|23319|23318.54|23318.54|0
1641572440000|2022-01-07 16:20:40|23318.94|23318.94|23319.71|23319.71|23319.71|23319.71|23318.75|23318.75|0
1641572450000|2022-01-07 16:20:50|23319.75|23319.75|23320.24|23320.24|23320.31|23320.31|23319.75|23319.75|0
1641572460000|2022-01-07 16:21:00|23320.21|23320.21|23320.3|23320.3|23320.95|23320.95|23320.17|23320.17|0
1641572470000|2022-01-07 16:21:10|23320.25|23320.25|23320.5|23320.5|23320.76|23320.76|23320.24|23320.24|0
1641572480000|2022-01-07 16:21:20|23320.66|23320.66|23321.57|23321.57|23321.57|23321.57|23320.66|23320.66|0
1641572490000|2022-01-07 16:21:30|23321.64|23321.64|23321.48|23321.48|23321.66|23321.66|23321.24|23321.24|0
1641572500000|2022-01-07 16:21:40|23321.5|23321.5|23323|23323|23323|23323|23321.5|23321.5|0
1641572510000|2022-01-07 16:21:50|23323.04|23323.04|23321.89|23321.89|23323.04|23323.04|23321.89|23321.89|0
1641572520000|2022-01-07 16:22:00|23321.88|23321.88|23322.51|23322.51|23322.64|23322.64|23321.37|23321.37|0
1641572530000|2022-01-07 16:22:10|23322.56|23322.56|23322.07|23322.07|23322.56|23322.56|23321.98|23321.98|0
1641572540000|2022-01-07 16:22:20|23322.13|23322.13|23321.97|23321.97|23322.3|23322.3|23321.93|23321.93|0
1641572550000|2022-01-07 16:22:30|23322.17|23322.17|23322.81|23322.81|23322.81|23322.81|23322.1|23322.1|0
1641572560000|2022-01-07 16:22:40|23322.86|23322.86|23323.9|23323.9|23323.9|23323.9|23322.71|23322.71|0
1641572570000|2022-01-07 16:22:50|23323.51|23323.51|23325.18|23325.18|23325.24|23325.24|23323.51|23323.51|0
1641572580000|2022-01-07 16:23:00|23325.12|23325.12|23326.27|23326.27|23326.27|23326.27|23325.12|23325.12|0
1641572590000|2022-01-07 16:23:10|23326.33|23326.33|23327.61|23327.61|23327.61|23327.61|23326.33|23326.33|0
1641572600000|2022-01-07 16:23:20|23327.49|23327.49|23327.92|23327.92|23328.04|23328.04|23327.49|23327.49|0
1641572610000|2022-01-07 16:23:30|23327.87|23327.87|23327.54|23327.54|23328.05|23328.05|23327.27|23327.27|0
1641572620000|2022-01-07 16:23:40|23327.47|23327.47|23327.73|23327.73|23327.94|23327.94|23327.27|23327.27|0
1641572630000|2022-01-07 16:23:50|23327.66|23327.66|23327.55|23327.55|23327.67|23327.67|23327.34|23327.34|0
1641572640000|2022-01-07 16:24:00|23327.6|23327.6|23327.61|23327.61|23327.65|23327.65|23327.3|23327.3|0
1641572650000|2022-01-07 16:24:10|23327.64|23327.64|23328.19|23328.19|23328.2|23328.2|23327.57|23327.57|0
1641572660000|2022-01-07 16:24:20|23328.14|23328.14|23329.33|23329.33|23329.38|23329.38|23328.14|23328.14|0
1641572670000|2022-01-07 16:24:30|23329.25|23329.25|23328.69|23328.69|23329.25|23329.25|23328.58|23328.58|0
1641572680000|2022-01-07 16:24:40|23328.73|23328.73|23328.91|23328.91|23328.98|23328.98|23328.55|23328.55|0
1641572690000|2022-01-07 16:24:50|23328.8|23328.8|23329.1|23329.1|23329.16|23329.16|23328.8|23328.8|0
1641572700000|2022-01-07 16:25:00|23329.29|23329.29|23329.15|23329.15|23329.95|23329.95|23329.09|23329.09|0
1641572710000|2022-01-07 16:25:10|23329.18|23329.18|23329.28|23329.28|23329.41|23329.41|23328.99|23328.99|0
1641572720000|2022-01-07 16:25:20|23329.34|23329.34|23329.65|23329.65|23329.65|23329.65|23328.9|23328.9|0
1641572730000|2022-01-07 16:25:30|23329.7|23329.7|23330.13|23330.13|23330.13|23330.13|23329.45|23329.45|0
1641572740000|2022-01-07 16:25:40|23330.22|23330.22|23330.33|23330.33|23330.57|23330.57|23330.22|23330.22|0
1641572750000|2022-01-07 16:25:50|23330.16|23330.16|23330.57|23330.57|23330.88|23330.88|23330.16|23330.16|0
1641572760000|2022-01-07 16:26:00|23330.62|23330.62|23329.49|23329.49|23330.68|23330.68|23329.49|23329.49|0
1641572770000|2022-01-07 16:26:10|23329.33|23329.33|23330.5|23330.5|23330.74|23330.74|23329.29|23329.29|0
1641572780000|2022-01-07 16:26:20|23330.68|23330.68|23331.25|23331.25|23331.28|23331.28|23330.5|23330.5|0
1641572790000|2022-01-07 16:26:30|23331.35|23331.35|23332.15|23332.15|23332.15|23332.15|23331.35|23331.35|0
1641572800000|2022-01-07 16:26:40|23332.04|23332.04|23333.03|23333.03|23333.03|23333.03|23331.97|23331.97|0
1641572810000|2022-01-07 16:26:50|23333.08|23333.08|23332.85|23332.85|23333.15|23333.15|23332.76|23332.76|0
1641572820000|2022-01-07 16:27:00|23332.82|23332.82|23333.39|23333.39|23333.39|23333.39|23332.59|23332.59|0
1641572830000|2022-01-07 16:27:10|23333.49|23333.49|23333.58|23333.58|23333.97|23333.97|23333.18|23333.18|0
1641572840000|2022-01-07 16:27:20|23333.66|23333.66|23334.41|23334.41|23334.5|23334.5|23333.54|23333.54|0
1641572850000|2022-01-07 16:27:30|23334.53|23334.53|23334.99|23334.99|23334.99|23334.99|23334.5|23334.5|0
1641572860000|2022-01-07 16:27:40|23334.78|23334.78|23335.1|23335.1|23335.1|23335.1|23334.59|23334.59|0
1641572870000|2022-01-07 16:27:50|23335|23335|23334.64|23334.64|23335|23335|23334.43|23334.43|0
1641572880000|2022-01-07 16:28:00|23334.57|23334.57|23334.7|23334.7|23335.15|23335.15|23334.28|23334.28|0
1641572890000|2022-01-07 16:28:10|23334.67|23334.67|23336.02|23336.02|23336.09|23336.09|23334.67|23334.67|0
1641572900000|2022-01-07 16:28:20|23336.13|23336.13|23337.87|23337.87|23337.87|23337.87|23336.13|23336.13|0
1641572910000|2022-01-07 16:28:30|23337.8|23337.8|23338.17|23338.17|23338.43|23338.43|23337.8|23337.8|0
1641572920000|2022-01-07 16:28:40|23338.19|23338.19|23339.31|23339.31|23339.31|23339.31|23337.99|23337.99|0
1641572930000|2022-01-07 16:28:50|23339.38|23339.38|23340.86|23340.86|23340.86|23340.86|23339.38|23339.38|0
1641572940000|2022-01-07 16:29:00|23341.3|23341.3|23343.91|23343.91|23343.97|23343.97|23341.3|23341.3|0
1641572950000|2022-01-07 16:29:10|23343.97|23343.97|23344.95|23344.95|23344.95|23344.95|23343.97|23343.97|0
1641572960000|2022-01-07 16:29:20|23344.99|23344.99|23347.57|23347.57|23347.57|23347.57|23344.99|23344.99|0
1641572970000|2022-01-07 16:29:30|23347.62|23347.62|23349.4|23349.4|23349.75|23349.75|23347.62|23347.62|0
1641572980000|2022-01-07 16:29:40|23349.48|23349.48|23348.62|23348.62|23349.48|23349.48|23348.21|23348.21|0
1641572990000|2022-01-07 16:29:50|23348.53|23348.53|23351.56|23351.56|23351.81|23351.81|23348.03|23348.03|0
1641802500000|2022-01-10 08:15:00|23344.07|23344.07|23342.93|23342.93|23344.07|23344.07|23342.65|23342.65|0
1641802510000|2022-01-10 08:15:10|23343.12|23343.12|23342.01|23342.01|23343.16|23343.16|23341.95|23341.95|0
1641802520000|2022-01-10 08:15:20|23342.1|23342.1|23340.73|23340.73|23342.26|23342.26|23340.54|23340.54|0
1641802530000|2022-01-10 08:15:30|23340.6|23340.6|23341.04|23341.04|23341.17|23341.17|23340.26|23340.26|0
1641802540000|2022-01-10 08:15:40|23340.2|23340.2|23339.56|23339.56|23340.88|23340.88|23339.15|23339.15|0
1641802550000|2022-01-10 08:15:50|23339.69|23339.69|23340.82|23340.82|23340.82|23340.82|23339.35|23339.35|0
1641802560000|2022-01-10 08:16:00|23340.92|23340.92|23341.41|23341.41|23341.41|23341.41|23339.9|23339.9|0
1641802570000|2022-01-10 08:16:10|23341.24|23341.24|23340.38|23340.38|23341.24|23341.24|23339.63|23339.63|0
1641802580000|2022-01-10 08:16:20|23340.31|23340.31|23340.07|23340.07|23340.31|23340.31|23339.58|23339.58|0
1641802590000|2022-01-10 08:16:30|23340.13|23340.13|23340.43|23340.43|23340.46|23340.46|23339.78|23339.78|0
1641802600000|2022-01-10 08:16:40|23340.83|23340.83|23339.76|23339.76|23341|23341|23339.51|23339.51|0
1641802610000|2022-01-10 08:16:50|23339.6|23339.6|23339.43|23339.43|23339.6|23339.6|23339.07|23339.07|0
1641802620000|2022-01-10 08:17:00|23339.14|23339.14|23339.3|23339.3|23339.92|23339.92|23339.14|23339.14|0
1641802630000|2022-01-10 08:17:10|23339.4|23339.4|23339.71|23339.71|23339.9|23339.9|23339.15|23339.15|0
1641802640000|2022-01-10 08:17:20|23339.64|23339.64|23338.18|23338.18|23339.64|23339.64|23338.07|23338.07|0
1641802650000|2022-01-10 08:17:30|23338.25|23338.25|23337.95|23337.95|23338.39|23338.39|23337.77|23337.77|0
1641802660000|2022-01-10 08:17:40|23337.73|23337.73|23338.78|23338.78|23339.05|23339.05|23337.61|23337.61|0
1641802670000|2022-01-10 08:17:50|23338.58|23338.58|23338.28|23338.28|23338.58|23338.58|23338.13|23338.13|0
1641802680000|2022-01-10 08:18:00|23338.63|23338.63|23337.58|23337.58|23339.06|23339.06|23337.56|23337.56|0
1641802690000|2022-01-10 08:18:10|23337.48|23337.48|23335.87|23335.87|23337.56|23337.56|23335.87|23335.87|0
1641802700000|2022-01-10 08:18:20|23336.08|23336.08|23334.74|23334.74|23336.46|23336.46|23334.74|23334.74|0
1641802710000|2022-01-10 08:18:30|23334.6|23334.6|23334.83|23334.83|23335.09|23335.09|23334.25|23334.25|0
1641802720000|2022-01-10 08:18:40|23334.99|23334.99|23336.39|23336.39|23336.39|23336.39|23334.99|23334.99|0
1641802730000|2022-01-10 08:18:50|23336.33|23336.33|23335.85|23335.85|23336.82|23336.82|23335.63|23335.63|0
1641802740000|2022-01-10 08:19:00|23335.93|23335.93|23336.21|23336.21|23336.68|23336.68|23335.71|23335.71|0
1641802750000|2022-01-10 08:19:10|23336.13|23336.13|23333.81|23333.81|23336.13|23336.13|23333.66|23333.66|0
1641802760000|2022-01-10 08:19:20|23333.76|23333.76|23332.33|23332.33|23334.2|23334.2|23332.33|23332.33|0
1641802770000|2022-01-10 08:19:30|23332.3|23332.3|23331.72|23331.72|23332.69|23332.69|23331.72|23331.72|0
1641802780000|2022-01-10 08:19:40|23331.53|23331.53|23330.82|23330.82|23331.53|23331.53|23330.74|23330.74|0
1641802790000|2022-01-10 08:19:50|23330.63|23330.63|23330.26|23330.26|23330.68|23330.68|23330.26|23330.26|0
1641802800000|2022-01-10 08:20:00|23330.19|23330.19|23331.24|23331.24|23331.24|23331.24|23329.43|23329.43|0
1641802810000|2022-01-10 08:20:10|23330.62|23330.62|23330.32|23330.32|23330.8|23330.8|23330.13|23330.13|0
1641802820000|2022-01-10 08:20:20|23330.37|23330.37|23330.98|23330.98|23331.13|23331.13|23329.69|23329.69|0
1641802830000|2022-01-10 08:20:30|23331.04|23331.04|23331.18|23331.18|23331.2|23331.2|23330.8|23330.8|0
1641802840000|2022-01-10 08:20:40|23331|23331|23331.18|23331.18|23331.45|23331.45|23330.74|23330.74|0
1641802850000|2022-01-10 08:20:50|23331.25|23331.25|23331.57|23331.57|23331.79|23331.79|23331.25|23331.25|0
1641802860000|2022-01-10 08:21:00|23331.71|23331.71|23333.88|23333.88|23333.88|23333.88|23331.71|23331.71|0
1641802870000|2022-01-10 08:21:10|23333.7|23333.7|23333.1|23333.1|23333.87|23333.87|23332.08|23332.08|0
1641802880000|2022-01-10 08:21:20|23333|23333|23332.52|23332.52|23333|23333|23332.5|23332.5|0
1641802890000|2022-01-10 08:21:30|23332.62|23332.62|23332.54|23332.54|23332.62|23332.62|23332.47|23332.47|0
1641802900000|2022-01-10 08:21:40|23332.18|23332.18|23331.96|23331.96|23332.28|23332.28|23331.96|23331.96|0
1641802910000|2022-01-10 08:21:50|23332|23332|23332.15|23332.15|23332.18|23332.18|23332|23332|0
1641802920000|2022-01-10 08:22:00|23332.41|23332.41|23334.29|23334.29|23334.29|23334.29|23332.32|23332.32|0
1641802930000|2022-01-10 08:22:10|23334.74|23334.74|23335.8|23335.8|23335.89|23335.89|23334.74|23334.74|0
1641802940000|2022-01-10 08:22:20|23336.1|23336.1|23336.78|23336.78|23336.78|23336.78|23335.89|23335.89|0
1641802950000|2022-01-10 08:22:30|23336.99|23336.99|23336.08|23336.08|23337.14|23337.14|23336.08|23336.08|0
1641802960000|2022-01-10 08:22:40|23336.13|23336.13|23334.24|23334.24|23336.13|23336.13|23334.16|23334.16|0
1641802970000|2022-01-10 08:22:50|23334.21|23334.21|23333.4|23333.4|23334.3|23334.3|23333.29|23333.29|0
1641802980000|2022-01-10 08:23:00|23333.5|23333.5|23332.05|23332.05|23333.5|23333.5|23331.87|23331.87|0
1641802990000|2022-01-10 08:23:10|23332.01|23332.01|23332.23|23332.23|23332.23|23332.23|23331.9|23331.9|0
1641803000000|2022-01-10 08:23:20|23332.34|23332.34|23332.3|23332.3|23332.97|23332.97|23331.99|23331.99|0
1641803010000|2022-01-10 08:23:30|23332.44|23332.44|23333.82|23333.82|23333.82|23333.82|23332.27|23332.27|0
1641803020000|2022-01-10 08:23:40|23334.43|23334.43|23337.28|23337.28|23337.28|23337.28|23334.36|23334.36|0
1641803030000|2022-01-10 08:23:50|23337.14|23337.14|23337.22|23337.22|23337.41|23337.41|23336.42|23336.42|0
1641803040000|2022-01-10 08:24:00|23337.24|23337.24|23336.34|23336.34|23337.24|23337.24|23336.34|23336.34|0
1641803050000|2022-01-10 08:24:10|23336.58|23336.58|23336.68|23336.68|23336.77|23336.77|23336.55|23336.55|0
1641803060000|2022-01-10 08:24:20|23336.75|23336.75|23336.83|23336.83|23336.98|23336.98|23336.58|23336.58|0
1641803070000|2022-01-10 08:24:30|23336.93|23336.93|23338.08|23338.08|23338.08|23338.08|23336.78|23336.78|0
1641803080000|2022-01-10 08:24:40|23338.1|23338.1|23339.48|23339.48|23339.55|23339.55|23338.1|23338.1|0
1641803090000|2022-01-10 08:24:50|23339.62|23339.62|23338.99|23338.99|23339.65|23339.65|23338.91|23338.91|0
1641803100000|2022-01-10 08:25:00|23339.79|23339.79|23341.82|23341.82|23341.82|23341.82|23339.79|23339.79|0
1641803110000|2022-01-10 08:25:10|23341.93|23341.93|23342.91|23342.91|23342.91|23342.91|23341.49|23341.49|0
1641803120000|2022-01-10 08:25:20|23343.1|23343.1|23343.28|23343.28|23343.32|23343.32|23343.08|23343.08|0
1641803130000|2022-01-10 08:25:30|23343.27|23343.27|23342.38|23342.38|23343.44|23343.44|23342.38|23342.38|0
1641803140000|2022-01-10 08:25:40|23342.34|23342.34|23339.53|23339.53|23342.54|23342.54|23339.53|23339.53|0
1641803150000|2022-01-10 08:25:50|23339.38|23339.38|23338.18|23338.18|23339.38|23339.38|23338.15|23338.15|0
1641803160000|2022-01-10 08:26:00|23338.31|23338.31|23336.81|23336.81|23338.31|23338.31|23336.81|23336.81|0
1641803170000|2022-01-10 08:26:10|23336.89|23336.89|23337.16|23337.16|23337.28|23337.28|23336.16|23336.16|0
1641803180000|2022-01-10 08:26:20|23337.33|23337.33|23335.96|23335.96|23337.33|23337.33|23335.96|23335.96|0
1641803190000|2022-01-10 08:26:30|23336.18|23336.18|23338.25|23338.25|23338.25|23338.25|23336.18|23336.18|0
1641803200000|2022-01-10 08:26:40|23338.21|23338.21|23335.38|23335.38|23338.36|23338.36|23334.87|23334.87|0
1641803210000|2022-01-10 08:26:50|23335.23|23335.23|23334.34|23334.34|23335.28|23335.28|23334.21|23334.21|0
1641803220000|2022-01-10 08:27:00|23334.48|23334.48|23333.37|23333.37|23334.52|23334.52|23332.26|23332.26|0
1641803230000|2022-01-10 08:27:10|23333.3|23333.3|23333.75|23333.75|23334.04|23334.04|23333.16|23333.16|0
1641803240000|2022-01-10 08:27:20|23333.82|23333.82|23333.32|23333.32|23333.97|23333.97|23333.32|23333.32|0
1641803250000|2022-01-10 08:27:30|23333.28|23333.28|23333.85|23333.85|23333.85|23333.85|23333.21|23333.21|0
1641803260000|2022-01-10 08:27:40|23333.92|23333.92|23334.31|23334.31|23334.47|23334.47|23333.85|23333.85|0
1641803270000|2022-01-10 08:27:50|23334.37|23334.37|23335.13|23335.13|23335.21|23335.21|23334.37|23334.37|0
1641803280000|2022-01-10 08:28:00|23335.16|23335.16|23337.07|23337.07|23337.37|23337.37|23335.16|23335.16|0
1641803290000|2022-01-10 08:28:10|23337.18|23337.18|23339.15|23339.15|23339.27|23339.27|23337.18|23337.18|0
1641803300000|2022-01-10 08:28:20|23339.26|23339.26|23339.63|23339.63|23339.98|23339.98|23339.23|23339.23|0
1641803310000|2022-01-10 08:28:30|23339.41|23339.41|23339.96|23339.96|23340.38|23340.38|23339.41|23339.41|0
1641803320000|2022-01-10 08:28:40|23339.8|23339.8|23339.79|23339.79|23340.05|23340.05|23339.68|23339.68|0
1641803330000|2022-01-10 08:28:50|23339.42|23339.42|23339.54|23339.54|23340.03|23340.03|23339.25|23339.25|0
1641803340000|2022-01-10 08:29:00|23339.51|23339.51|23338.41|23338.41|23339.51|23339.51|23337.8|23337.8|0
1641803350000|2022-01-10 08:29:10|23338.35|23338.35|23338.02|23338.02|23338.35|23338.35|23337.63|23337.63|0
1641803360000|2022-01-10 08:29:20|23338.01|23338.01|23336.97|23336.97|23338.42|23338.42|23336.97|23336.97|0
1641803370000|2022-01-10 08:29:30|23337.05|23337.05|23337.53|23337.53|23337.53|23337.53|23337.05|23337.05|0
1641803380000|2022-01-10 08:29:40|23337.46|23337.46|23336.89|23336.89|23337.61|23337.61|23336.86|23336.86|0
1641803390000|2022-01-10 08:29:50|23336.74|23336.74|23336.68|23336.68|23336.75|23336.75|23336.03|23336.03|0
1641803400000|2022-01-10 08:30:00|23336.78|23336.78|23335.12|23335.12|23336.93|23336.93|23335.12|23335.12|0
1641803410000|2022-01-10 08:30:10|23334.72|23334.72|23334.24|23334.24|23334.72|23334.72|23334.16|23334.16|0
1641803420000|2022-01-10 08:30:20|23333.93|23333.93|23327.24|23327.24|23333.93|23333.93|23327.23|23327.23|0
1641803430000|2022-01-10 08:30:30|23327.33|23327.33|23326.54|23326.54|23327.33|23327.33|23326.54|23326.54|0
1641803440000|2022-01-10 08:30:40|23326.69|23326.69|23325.16|23325.16|23327.44|23327.44|23325.16|23325.16|0
1641803450000|2022-01-10 08:30:50|23325.08|23325.08|23323.62|23323.62|23325.23|23325.23|23323.57|23323.57|0
1641803460000|2022-01-10 08:31:00|23323.59|23323.59|23318.9|23318.9|23323.59|23323.59|23318.9|23318.9|0
1641803470000|2022-01-10 08:31:10|23317.98|23317.98|23305.04|23305.04|23317.98|23317.98|23305.04|23305.04|0
1641803480000|2022-01-10 08:31:20|23305.22|23305.22|23304.53|23304.53|23305.24|23305.24|23304.53|23304.53|0
1641803490000|2022-01-10 08:31:30|23304.78|23304.78|23305.07|23305.07|23305.27|23305.27|23304.78|23304.78|0
1641803500000|2022-01-10 08:31:40|23305.42|23305.42|23306.2|23306.2|23306.2|23306.2|23305.32|23305.32|0
1641803510000|2022-01-10 08:31:50|23306.09|23306.09|23305.4|23305.4|23306.26|23306.26|23305.13|23305.13|0
1641803520000|2022-01-10 08:32:00|23305.37|23305.37|23305.78|23305.78|23305.78|23305.78|23305.1|23305.1|0
1641803530000|2022-01-10 08:32:10|23305.72|23305.72|23304.9|23304.9|23305.85|23305.85|23304.67|23304.67|0
1641803540000|2022-01-10 08:32:20|23304.79|23304.79|23305.25|23305.25|23305.61|23305.61|23304.4|23304.4|0
1641803550000|2022-01-10 08:32:30|23305.15|23305.15|23304.36|23304.36|23305.15|23305.15|23304.25|23304.25|0
1641803560000|2022-01-10 08:32:40|23304.48|23304.48|23303.85|23303.85|23304.48|23304.48|23303.69|23303.69|0
1641803570000|2022-01-10 08:32:50|23303.82|23303.82|23303.45|23303.45|23303.85|23303.85|23303.34|23303.34|0
1641803580000|2022-01-10 08:33:00|23303.28|23303.28|23302.58|23302.58|23303.28|23303.28|23302.41|23302.41|0
1641803590000|2022-01-10 08:33:10|23302.7|23302.7|23301.78|23301.78|23302.7|23302.7|23301.78|23301.78|0
1641803600000|2022-01-10 08:33:20|23301.57|23301.57|23300.75|23300.75|23301.57|23301.57|23300.6|23300.6|0
1641803610000|2022-01-10 08:33:30|23300.68|23300.68|23299.86|23299.86|23300.68|23300.68|23299.16|23299.16|0
1641803620000|2022-01-10 08:33:40|23300.01|23300.01|23298.79|23298.79|23300.01|23300.01|23298.69|23298.69|0
1641803630000|2022-01-10 08:33:50|23299|23299|23298.19|23298.19|23299|23299|23298.1|23298.1|0
1641803640000|2022-01-10 08:34:00|23298.14|23298.14|23297.79|23297.79|23298.14|23298.14|23296.88|23296.88|0
1641803650000|2022-01-10 08:34:10|23297.35|23297.35|23297.17|23297.17|23297.65|23297.65|23297.17|23297.17|0
1641803660000|2022-01-10 08:34:20|23297.08|23297.08|23295.14|23295.14|23297.08|23297.08|23295.12|23295.12|0
1641803670000|2022-01-10 08:34:30|23295.11|23295.11|23295.72|23295.72|23295.76|23295.76|23295.11|23295.11|0
1641803680000|2022-01-10 08:34:40|23295.46|23295.46|23295.68|23295.68|23296.01|23296.01|23295.46|23295.46|0
1641803690000|2022-01-10 08:34:50|23295.58|23295.58|23294.13|23294.13|23295.63|23295.63|23294.07|23294.07|0
1641803700000|2022-01-10 08:35:00|23294.1|23294.1|23292.51|23292.51|23294.52|23294.52|23292.51|23292.51|0
1641803710000|2022-01-10 08:35:10|23292.47|23292.47|23291.81|23291.81|23292.47|23292.47|23291.67|23291.67|0
1641803720000|2022-01-10 08:35:20|23291.66|23291.66|23290.38|23290.38|23291.76|23291.76|23290.33|23290.33|0
1641803730000|2022-01-10 08:35:30|23290.28|23290.28|23290.15|23290.15|23290.28|23290.28|23290.05|23290.05|0
1641803740000|2022-01-10 08:35:40|23290.21|23290.21|23290.05|23290.05|23290.31|23290.31|23289.75|23289.75|0
1641803750000|2022-01-10 08:35:50|23289.94|23289.94|23287.92|23287.92|23289.94|23289.94|23287.92|23287.92|0
1641803760000|2022-01-10 08:36:00|23287.44|23287.44|23283.32|23283.32|23287.44|23287.44|23283.32|23283.32|0
1641803770000|2022-01-10 08:36:10|23283.1|23283.1|23278.57|23278.57|23283.1|23283.1|23278.57|23278.57|0
1641803780000|2022-01-10 08:36:20|23278.47|23278.47|23275.97|23275.97|23278.47|23278.47|23275.84|23275.84|0
1641803790000|2022-01-10 08:36:30|23275.95|23275.95|23273.79|23273.79|23275.95|23275.95|23273.79|23273.79|0
1641803800000|2022-01-10 08:36:40|23273.73|23273.73|23271.18|23271.18|23273.73|23273.73|23271.18|23271.18|0
1641803810000|2022-01-10 08:36:50|23271.08|23271.08|23270.76|23270.76|23271.36|23271.36|23270.26|23270.26|0
1641803820000|2022-01-10 08:37:00|23270.97|23270.97|23271.66|23271.66|23271.77|23271.77|23270.8|23270.8|0
1641803830000|2022-01-10 08:37:10|23271.61|23271.61|23271.31|23271.31|23271.83|23271.83|23271.13|23271.13|0
1641803840000|2022-01-10 08:37:20|23271.09|23271.09|23270.02|23270.02|23271.09|23271.09|23270.02|23270.02|0
1641803850000|2022-01-10 08:37:30|23269.96|23269.96|23268.05|23268.05|23270.09|23270.09|23268.05|23268.05|0
1641803860000|2022-01-10 08:37:40|23267.98|23267.98|23267.48|23267.48|23268.19|23268.19|23266.95|23266.95|0
1641803870000|2022-01-10 08:37:50|23267.36|23267.36|23267.15|23267.15|23267.44|23267.44|23266.96|23266.96|0
1641803880000|2022-01-10 08:38:00|23267.12|23267.12|23266.48|23266.48|23267.58|23267.58|23266.48|23266.48|0
1641803890000|2022-01-10 08:38:10|23266.42|23266.42|23266.45|23266.45|23266.87|23266.87|23266.13|23266.13|0
1641803900000|2022-01-10 08:38:20|23266.38|23266.38|23265.71|23265.71|23266.53|23266.53|23265.26|23265.26|0
1641803910000|2022-01-10 08:38:30|23265.81|23265.81|23265.82|23265.82|23266.39|23266.39|23265.04|23265.04|0
1641803920000|2022-01-10 08:38:40|23265.91|23265.91|23267.2|23267.2|23267.2|23267.2|23265.91|23265.91|0
1641803930000|2022-01-10 08:38:50|23267.24|23267.24|23266.61|23266.61|23267.44|23267.44|23266.61|23266.61|0
1641803940000|2022-01-10 08:39:00|23266.58|23266.58|23267.55|23267.55|23267.73|23267.73|23266.26|23266.26|0
1641803950000|2022-01-10 08:39:10|23267.69|23267.69|23268.05|23268.05|23268.05|23268.05|23267.56|23267.56|0
1641803960000|2022-01-10 08:39:20|23267.87|23267.87|23266.96|23266.96|23268.2|23268.2|23266.6|23266.6|0
1641803970000|2022-01-10 08:39:30|23267.23|23267.23|23267.69|23267.69|23267.69|23267.69|23266.97|23266.97|0
1641803980000|2022-01-10 08:39:40|23267.72|23267.72|23267.69|23267.69|23267.72|23267.72|23267.13|23267.13|0
1641803990000|2022-01-10 08:39:50|23267.72|23267.72|23268.29|23268.29|23268.4|23268.4|23267.56|23267.56|0
1641804000000|2022-01-10 08:40:00|23268.15|23268.15|23266.52|23266.52|23268.18|23268.18|23266.52|23266.52|0
1641804010000|2022-01-10 08:40:10|23266.65|23266.65|23266.67|23266.67|23266.8|23266.8|23266.39|23266.39|0
1641804020000|2022-01-10 08:40:20|23266.76|23266.76|23266.71|23266.71|23267.15|23267.15|23266.71|23266.71|0
1641804030000|2022-01-10 08:40:30|23266.56|23266.56|23267.96|23267.96|23268.04|23268.04|23266.56|23266.56|0
1641804040000|2022-01-10 08:40:40|23267.84|23267.84|23267.2|23267.2|23267.84|23267.84|23267.2|23267.2|0
1641804050000|2022-01-10 08:40:50|23267.16|23267.16|23265.85|23265.85|23267.16|23267.16|23265.7|23265.7|0
1641804060000|2022-01-10 08:41:00|23266.11|23266.11|23267.04|23267.04|23267.42|23267.42|23265.94|23265.94|0
1641804070000|2022-01-10 08:41:10|23267.14|23267.14|23266.83|23266.83|23267.14|23267.14|23266.31|23266.31|0
1641804080000|2022-01-10 08:41:20|23266.89|23266.89|23266.32|23266.32|23266.89|23266.89|23266.32|23266.32|0
1641804090000|2022-01-10 08:41:30|23266.3|23266.3|23265.01|23265.01|23266.3|23266.3|23264.86|23264.86|0
1641804100000|2022-01-10 08:41:40|23264.73|23264.73|23266.68|23266.68|23266.68|23266.68|23264.52|23264.52|0
1641804110000|2022-01-10 08:41:50|23266.42|23266.42|23266.52|23266.52|23267.12|23267.12|23266.35|23266.35|0
1641804120000|2022-01-10 08:42:00|23266.63|23266.63|23266.1|23266.1|23266.74|23266.74|23265.91|23265.91|0
1641804130000|2022-01-10 08:42:10|23265.91|23265.91|23264.71|23264.71|23265.91|23265.91|23264.67|23264.67|0
1641804140000|2022-01-10 08:42:20|23264.69|23264.69|23262.87|23262.87|23264.69|23264.69|23262.87|23262.87|0
1641804150000|2022-01-10 08:42:30|23262.83|23262.83|23262.82|23262.82|23263.06|23263.06|23262.55|23262.55|0
1641804160000|2022-01-10 08:42:40|23262.71|23262.71|23263.41|23263.41|23263.52|23263.52|23262.71|23262.71|0
1641804170000|2022-01-10 08:42:50|23263.55|23263.55|23264.02|23264.02|23264.47|23264.47|23263.46|23263.46|0
1641804180000|2022-01-10 08:43:00|23264.04|23264.04|23264.63|23264.63|23264.63|23264.63|23263.74|23263.74|0
1641804190000|2022-01-10 08:43:10|23264.54|23264.54|23265.03|23265.03|23265.09|23265.09|23264.54|23264.54|0
1641804200000|2022-01-10 08:43:20|23265.22|23265.22|23266.79|23266.79|23266.79|23266.79|23265.22|23265.22|0
1641804210000|2022-01-10 08:43:30|23266.9|23266.9|23267.11|23267.11|23267.11|23267.11|23266.51|23266.51|0
1641804220000|2022-01-10 08:43:40|23266.59|23266.59|23266.8|23266.8|23266.99|23266.99|23266.38|23266.38|0
1641804230000|2022-01-10 08:43:50|23266.59|23266.59|23267.44|23267.44|23267.55|23267.55|23266.59|23266.59|0
1641804240000|2022-01-10 08:44:00|23267.04|23267.04|23264.2|23264.2|23267.04|23267.04|23264.2|23264.2|0
1641804250000|2022-01-10 08:44:10|23264.32|23264.32|23264.98|23264.98|23264.98|23264.98|23264.32|23264.32|0
1641804260000|2022-01-10 08:44:20|23264.84|23264.84|23264.69|23264.69|23264.99|23264.99|23264.69|23264.69|0
1641804270000|2022-01-10 08:44:30|23264.58|23264.58|23264.18|23264.18|23264.71|23264.71|23264.03|23264.03|0
1641804280000|2022-01-10 08:44:40|23264.04|23264.04|23263.97|23263.97|23264.38|23264.38|23263.93|23263.93|0
1641804290000|2022-01-10 08:44:50|23264.22|23264.22|23270.19|23270.19|23270.19|23270.19|23264.22|23264.22|0
1641804300000|2022-01-10 08:45:00|23270.48|23270.48|23272.98|23272.98|23273.37|23273.37|23270.48|23270.48|0
1641804310000|2022-01-10 08:45:10|23272.93|23272.93|23272.93|23272.93|23273.22|23273.22|23272.33|23272.33|0
1641804320000|2022-01-10 08:45:20|23272.68|23272.68|23272.49|23272.49|23272.73|23272.73|23272.4|23272.4|0
1641804330000|2022-01-10 08:45:30|23272.55|23272.55|23272.81|23272.81|23273.03|23273.03|23272.55|23272.55|0
1641804340000|2022-01-10 08:45:40|23272.93|23272.93|23272.03|23272.03|23272.93|23272.93|23272.03|23272.03|0
1641804350000|2022-01-10 08:45:50|23272|23272|23271.85|23271.85|23272.33|23272.33|23271.75|23271.75|0
1641804360000|2022-01-10 08:46:00|23271.89|23271.89|23272.3|23272.3|23272.35|23272.35|23271.89|23271.89|0
1641804370000|2022-01-10 08:46:10|23272.24|23272.24|23271.71|23271.71|23272.26|23272.26|23271.71|23271.71|0
1641804380000|2022-01-10 08:46:20|23271.7|23271.7|23271.59|23271.59|23271.75|23271.75|23271.33|23271.33|0
1641804390000|2022-01-10 08:46:30|23271.3|23271.3|23271.06|23271.06|23271.3|23271.3|23270.55|23270.55|0
1641804400000|2022-01-10 08:46:40|23270.93|23270.93|23270.92|23270.92|23271.25|23271.25|23270.58|23270.58|0
1641804410000|2022-01-10 08:46:50|23270.99|23270.99|23272.53|23272.53|23272.62|23272.62|23270.99|23270.99|0
1641804420000|2022-01-10 08:47:00|23272.39|23272.39|23271.24|23271.24|23272.39|23272.39|23271.24|23271.24|0
1641804430000|2022-01-10 08:47:10|23271.29|23271.29|23270.78|23270.78|23271.4|23271.4|23270.67|23270.67|0
1641804440000|2022-01-10 08:47:20|23270.58|23270.58|23270.93|23270.93|23271.04|23271.04|23270.48|23270.48|0
1641804450000|2022-01-10 08:47:30|23270.99|23270.99|23271.59|23271.59|23271.59|23271.59|23270.99|23270.99|0
1641804460000|2022-01-10 08:47:40|23271.79|23271.79|23271.5|23271.5|23272.3|23272.3|23271.5|23271.5|0
1641804470000|2022-01-10 08:47:50|23271.39|23271.39|23271.95|23271.95|23272.02|23272.02|23271.28|23271.28|0
1641804480000|2022-01-10 08:48:00|23272.14|23272.14|23272.5|23272.5|23272.76|23272.76|23272.09|23272.09|0
1641804490000|2022-01-10 08:48:10|23272.29|23272.29|23272.45|23272.45|23272.45|23272.45|23272.18|23272.18|0
1641804500000|2022-01-10 08:48:20|23272.35|23272.35|23272.83|23272.83|23273.28|23273.28|23272.35|23272.35|0
1641804510000|2022-01-10 08:48:30|23272.57|23272.57|23271.33|23271.33|23272.68|23272.68|23271.33|23271.33|0
1641804520000|2022-01-10 08:48:40|23271.43|23271.43|23271.83|23271.83|23272.04|23272.04|23271.43|23271.43|0
1641804530000|2022-01-10 08:48:50|23271.69|23271.69|23270.36|23270.36|23271.69|23271.69|23270.36|23270.36|0
1641804540000|2022-01-10 08:49:00|23270.25|23270.25|23270.18|23270.18|23270.43|23270.43|23269.97|23269.97|0
1641804550000|2022-01-10 08:49:10|23270.38|23270.38|23269.87|23269.87|23270.46|23270.46|23269.64|23269.64|0
1641804560000|2022-01-10 08:49:20|23269.95|23269.95|23270.28|23270.28|23270.33|23270.33|23269.81|23269.81|0
1641804570000|2022-01-10 08:49:30|23270.11|23270.11|23269.68|23269.68|23270.71|23270.71|23269.67|23269.67|0
1641804580000|2022-01-10 08:49:40|23269.93|23269.93|23269.95|23269.95|23270.22|23270.22|23269.91|23269.91|0
1641804590000|2022-01-10 08:49:50|23270.16|23270.16|23269.88|23269.88|23270.21|23270.21|23269.88|23269.88|0
1641804600000|2022-01-10 08:50:00|23269.55|23269.55|23269.71|23269.71|23269.94|23269.94|23269.55|23269.55|0
1641804610000|2022-01-10 08:50:10|23269.6|23269.6|23269.64|23269.64|23269.64|23269.64|23269.23|23269.23|0
1641804620000|2022-01-10 08:50:20|23269.56|23269.56|23271.27|23271.27|23271.46|23271.46|23269.46|23269.46|0
1641804630000|2022-01-10 08:50:30|23271.12|23271.12|23271.22|23271.22|23271.23|23271.23|23270.85|23270.85|0
1641804640000|2022-01-10 08:50:40|23271.31|23271.31|23271.93|23271.93|23272.14|23272.14|23271.31|23271.31|0
1641804650000|2022-01-10 08:50:50|23272.08|23272.08|23272.89|23272.89|23272.89|23272.89|23272.08|23272.08|0
1641804660000|2022-01-10 08:51:00|23272.91|23272.91|23274.04|23274.04|23274.05|23274.05|23272.83|23272.83|0
1641804670000|2022-01-10 08:51:10|23274.18|23274.18|23273.98|23273.98|23274.71|23274.71|23273.98|23273.98|0
1641804680000|2022-01-10 08:51:20|23273.9|23273.9|23274.74|23274.74|23274.74|23274.74|23273.47|23273.47|0
1641804690000|2022-01-10 08:51:30|23274.76|23274.76|23274.51|23274.51|23274.76|23274.76|23274.3|23274.3|0
1641804700000|2022-01-10 08:51:40|23274.62|23274.62|23273.98|23273.98|23274.62|23274.62|23273.8|23273.8|0
1641804710000|2022-01-10 08:51:50|23274.13|23274.13|23273.99|23273.99|23274.13|23274.13|23273.99|23273.99|0
1641804720000|2022-01-10 08:52:00|23272.96|23272.96|23270.76|23270.76|23273.03|23273.03|23270.4|23270.4|0
1641804730000|2022-01-10 08:52:10|23270.67|23270.67|23270.47|23270.47|23270.72|23270.72|23270.47|23270.47|0
1641804740000|2022-01-10 08:52:20|23270.59|23270.59|23270.06|23270.06|23270.59|23270.59|23270.06|23270.06|0
1641804750000|2022-01-10 08:52:30|23269.93|23269.93|23269.45|23269.45|23270.02|23270.02|23269.31|23269.31|0
1641804760000|2022-01-10 08:52:40|23269.2|23269.2|23267.74|23267.74|23269.2|23269.2|23267.74|23267.74|0
1641804770000|2022-01-10 08:52:50|23268.24|23268.24|23267.53|23267.53|23268.24|23268.24|23267.53|23267.53|0
1641804780000|2022-01-10 08:53:00|23267.11|23267.11|23267.35|23267.35|23267.54|23267.54|23267|23267|0
1641804790000|2022-01-10 08:53:10|23267.32|23267.32|23267.05|23267.05|23267.32|23267.32|23266.36|23266.36|0
1641804800000|2022-01-10 08:53:20|23267.31|23267.31|23271.51|23271.51|23271.51|23271.51|23267.2|23267.2|0
1641804810000|2022-01-10 08:53:30|23271.61|23271.61|23273.07|23273.07|23273.07|23273.07|23271.61|23271.61|0
1641804820000|2022-01-10 08:53:40|23273.5|23273.5|23273.65|23273.65|23273.65|23273.65|23273.04|23273.04|0
1641804830000|2022-01-10 08:53:50|23273.73|23273.73|23274.15|23274.15|23274.15|23274.15|23273.73|23273.73|0
1641804840000|2022-01-10 08:54:00|23274.23|23274.23|23275.96|23275.96|23275.96|23275.96|23274.23|23274.23|0
1641804850000|2022-01-10 08:54:10|23275.9|23275.9|23275.81|23275.81|23275.9|23275.9|23274.88|23274.88|0
1641804860000|2022-01-10 08:54:20|23275.96|23275.96|23277.29|23277.29|23277.29|23277.29|23275.93|23275.93|0
1641804870000|2022-01-10 08:54:30|23277.14|23277.14|23277.66|23277.66|23277.66|23277.66|23276.78|23276.78|0
1641804880000|2022-01-10 08:54:40|23277.38|23277.38|23277.7|23277.7|23277.7|23277.7|23277.38|23277.38|0
1641804890000|2022-01-10 08:54:50|23277.81|23277.81|23277.71|23277.71|23277.95|23277.95|23277.55|23277.55|0
1641804900000|2022-01-10 08:55:00|23277.76|23277.76|23278.62|23278.62|23278.62|23278.62|23277.76|23277.76|0
1641804910000|2022-01-10 08:55:10|23278.83|23278.83|23278.72|23278.72|23279.18|23279.18|23278.27|23278.27|0
1641804920000|2022-01-10 08:55:20|23278.61|23278.61|23278.42|23278.42|23278.67|23278.67|23278.35|23278.35|0
1641804930000|2022-01-10 08:55:30|23278.12|23278.12|23278.15|23278.15|23278.22|23278.22|23278.06|23278.06|0
1641804940000|2022-01-10 08:55:40|23278.33|23278.33|23277.3|23277.3|23278.33|23278.33|23277.3|23277.3|0
1641804950000|2022-01-10 08:55:50|23277.61|23277.61|23278.1|23278.1|23278.1|23278.1|23277.61|23277.61|0
1641804960000|2022-01-10 08:56:00|23278.04|23278.04|23278.7|23278.7|23278.7|23278.7|23278.04|23278.04|0
1641804970000|2022-01-10 08:56:10|23278.39|23278.39|23279.5|23279.5|23279.5|23279.5|23278.39|23278.39|0
1641804980000|2022-01-10 08:56:20|23279.57|23279.57|23280.69|23280.69|23280.69|23280.69|23279.57|23279.57|0
1641804990000|2022-01-10 08:56:30|23280.84|23280.84|23283.91|23283.91|23284.05|23284.05|23280.82|23280.82|0
1641805000000|2022-01-10 08:56:40|23283.93|23283.93|23285.9|23285.9|23285.9|23285.9|23283.93|23283.93|0
1641805010000|2022-01-10 08:56:50|23286.01|23286.01|23286.11|23286.11|23286.32|23286.32|23285.95|23285.95|0
1641805020000|2022-01-10 08:57:00|23286.18|23286.18|23286.93|23286.93|23287.03|23287.03|23286.03|23286.03|0
1641805030000|2022-01-10 08:57:10|23287.17|23287.17|23287.24|23287.24|23287.32|23287.32|23287.17|23287.17|0
1641805040000|2022-01-10 08:57:20|23287.28|23287.28|23287.62|23287.62|23287.64|23287.64|23286.94|23286.94|0
1641805050000|2022-01-10 08:57:30|23287.85|23287.85|23288.85|23288.85|23289.04|23289.04|23287.85|23287.85|0
1641805060000|2022-01-10 08:57:40|23289.16|23289.16|23290.53|23290.53|23290.53|23290.53|23289.16|23289.16|0
1641805070000|2022-01-10 08:57:50|23290.66|23290.66|23295.65|23295.65|23295.65|23295.65|23290.66|23290.66|0
1641805080000|2022-01-10 08:58:00|23295.77|23295.77|23297.5|23297.5|23297.5|23297.5|23295.68|23295.68|0
1641805090000|2022-01-10 08:58:10|23298.69|23298.69|23303.07|23303.07|23303.18|23303.18|23298.69|23298.69|0
1641805100000|2022-01-10 08:58:20|23303.13|23303.13|23306.72|23306.72|23306.74|23306.74|23302.94|23302.94|0
1641805110000|2022-01-10 08:58:30|23306.77|23306.77|23309.85|23309.85|23309.85|23309.85|23306.69|23306.69|0
1641805120000|2022-01-10 08:58:40|23310|23310|23311.38|23311.38|23311.38|23311.38|23310|23310|0
1641805130000|2022-01-10 08:58:50|23311.48|23311.48|23311.36|23311.36|23312.22|23312.22|23311.24|23311.24|0
1641805140000|2022-01-10 08:59:00|23311.27|23311.27|23312.04|23312.04|23312.64|23312.64|23311.24|23311.24|0
1641805150000|2022-01-10 08:59:10|23312.18|23312.18|23313.23|23313.23|23313.29|23313.29|23312.18|23312.18|0
1641805160000|2022-01-10 08:59:20|23313.49|23313.49|23314.05|23314.05|23314.05|23314.05|23313.49|23313.49|0
1641805170000|2022-01-10 08:59:30|23314.3|23314.3|23314.51|23314.51|23314.51|23314.51|23313.45|23313.45|0
1641805180000|2022-01-10 08:59:40|23314.36|23314.36|23313.48|23313.48|23314.36|23314.36|23313.38|23313.38|0
1641805190000|2022-01-10 08:59:50|23313.36|23313.36|23313.85|23313.85|23313.85|23313.85|23313.26|23313.26|0
1641805200000|2022-01-10 09:00:00|23313.64|23313.64|23311.28|23311.28|23314|23314|23310.89|23310.89|0
1641805210000|2022-01-10 09:00:10|23311.31|23311.31|23311.03|23311.03|23311.31|23311.31|23310.49|23310.49|0
1641805220000|2022-01-10 09:00:20|23311.1|23311.1|23310.55|23310.55|23311.19|23311.19|23310.55|23310.55|0
1641805230000|2022-01-10 09:00:30|23310.45|23310.45|23308.58|23308.58|23310.45|23310.45|23308.21|23308.21|0
1641805240000|2022-01-10 09:00:40|23308.68|23308.68|23308.69|23308.69|23308.9|23308.9|23308.68|23308.68|0
1641805250000|2022-01-10 09:00:50|23308.99|23308.99|23308.18|23308.18|23308.99|23308.99|23308.1|23308.1|0
1641805260000|2022-01-10 09:01:00|23308.37|23308.37|23309.65|23309.65|23309.65|23309.65|23308.17|23308.17|0
1641805270000|2022-01-10 09:01:10|23310.09|23310.09|23310.78|23310.78|23310.78|23310.78|23310.09|23310.09|0
1641805280000|2022-01-10 09:01:20|23310.85|23310.85|23311.07|23311.07|23311.27|23311.27|23310.85|23310.85|0
1641805290000|2022-01-10 09:01:30|23311.01|23311.01|23312.31|23312.31|23312.31|23312.31|23310.83|23310.83|0
1641805300000|2022-01-10 09:01:40|23312.43|23312.43|23314.21|23314.21|23314.47|23314.47|23312.43|23312.43|0
1641805310000|2022-01-10 09:01:50|23314.48|23314.48|23315.46|23315.46|23315.46|23315.46|23314.48|23314.48|0
1641805320000|2022-01-10 09:02:00|23315.67|23315.67|23316.59|23316.59|23316.59|23316.59|23315.67|23315.67|0
1641805330000|2022-01-10 09:02:10|23316.7|23316.7|23316.35|23316.35|23316.93|23316.93|23316.25|23316.25|0
1641805340000|2022-01-10 09:02:20|23316.31|23316.31|23317.12|23317.12|23317.12|23317.12|23316.31|23316.31|0
1641805350000|2022-01-10 09:02:30|23316.97|23316.97|23318.03|23318.03|23318.11|23318.11|23316.73|23316.73|0
1641805360000|2022-01-10 09:02:40|23318.06|23318.06|23317.46|23317.46|23318.37|23318.37|23317|23317|0
1641805370000|2022-01-10 09:02:50|23317.37|23317.37|23317.32|23317.32|23317.37|23317.37|23316.94|23316.94|0
1641805380000|2022-01-10 09:03:00|23317.52|23317.52|23317.79|23317.79|23317.98|23317.98|23317.34|23317.34|0
1641805390000|2022-01-10 09:03:10|23317.68|23317.68|23317.86|23317.86|23318.03|23318.03|23317.54|23317.54|0
1641805400000|2022-01-10 09:03:20|23317.74|23317.74|23317.9|23317.9|23318.27|23318.27|23317.74|23317.74|0
1641805410000|2022-01-10 09:03:30|23318|23318|23317.87|23317.87|23318.09|23318.09|23317.87|23317.87|0
1641805420000|2022-01-10 09:03:40|23317.81|23317.81|23317.93|23317.93|23318.15|23318.15|23317.44|23317.44|0
1641805430000|2022-01-10 09:03:50|23318.04|23318.04|23318.14|23318.14|23318.27|23318.27|23317.94|23317.94|0
1641805440000|2022-01-10 09:04:00|23318.17|23318.17|23318.06|23318.06|23318.28|23318.28|23317.83|23317.83|0
1641805450000|2022-01-10 09:04:10|23317.96|23317.96|23317.17|23317.17|23317.96|23317.96|23317.17|23317.17|0
1641805460000|2022-01-10 09:04:20|23316.96|23316.96|23316.58|23316.58|23317.06|23317.06|23316.43|23316.43|0
1641805470000|2022-01-10 09:04:30|23316.89|23316.89|23316.8|23316.8|23317.01|23317.01|23316.8|23316.8|0
1641805480000|2022-01-10 09:04:40|23316.36|23316.36|23316.28|23316.28|23317.03|23317.03|23316.28|23316.28|0
1641805490000|2022-01-10 09:04:50|23315.64|23315.64|23314.14|23314.14|23315.64|23315.64|23313.97|23313.97|0
1641805500000|2022-01-10 09:05:00|23313.92|23313.92|23313.43|23313.43|23313.98|23313.98|23312.95|23312.95|0
1641805510000|2022-01-10 09:05:10|23313.39|23313.39|23312.52|23312.52|23313.39|23313.39|23312.52|23312.52|0
1641805520000|2022-01-10 09:05:20|23312.56|23312.56|23312.09|23312.09|23312.56|23312.56|23312.09|23312.09|0
1641805530000|2022-01-10 09:05:30|23312.43|23312.43|23312.33|23312.33|23312.5|23312.5|23312.12|23312.12|0
1641805540000|2022-01-10 09:05:40|23312.47|23312.47|23311.02|23311.02|23312.59|23312.59|23311.02|23311.02|0
1641805550000|2022-01-10 09:05:50|23310.87|23310.87|23310.09|23310.09|23310.87|23310.87|23309.94|23309.94|0
1641805560000|2022-01-10 09:06:00|23310.36|23310.36|23314.43|23314.43|23314.43|23314.43|23310.36|23310.36|0
1641805570000|2022-01-10 09:06:10|23314.32|23314.32|23314.74|23314.74|23315.07|23315.07|23314.32|23314.32|0
1641805580000|2022-01-10 09:06:20|23314.88|23314.88|23315.5|23315.5|23315.64|23315.64|23314.88|23314.88|0
1641805590000|2022-01-10 09:06:30|23315.56|23315.56|23316.36|23316.36|23316.4|23316.4|23315.56|23315.56|0
1641805600000|2022-01-10 09:06:40|23316.41|23316.41|23319.16|23319.16|23319.16|23319.16|23316.41|23316.41|0
1641805610000|2022-01-10 09:06:50|23319.08|23319.08|23321.21|23321.21|23321.28|23321.28|23319|23319|0
1641805620000|2022-01-10 09:07:00|23321.24|23321.24|23321.99|23321.99|23321.99|23321.99|23321.19|23321.19|0
1641805630000|2022-01-10 09:07:10|23322.09|23322.09|23322.82|23322.82|23322.82|23322.82|23322.09|23322.09|0
1641805640000|2022-01-10 09:07:20|23323.04|23323.04|23324.38|23324.38|23324.38|23324.38|23323.04|23323.04|0
1641805650000|2022-01-10 09:07:30|23324.43|23324.43|23324.13|23324.13|23324.57|23324.57|23324.02|23324.02|0
1641805660000|2022-01-10 09:07:40|23324.21|23324.21|23323.76|23323.76|23324.21|23324.21|23323.56|23323.56|0
1641805670000|2022-01-10 09:07:50|23323.65|23323.65|23324.1|23324.1|23324.1|23324.1|23323.58|23323.58|0
1641805680000|2022-01-10 09:08:00|23324.06|23324.06|23324.01|23324.01|23324.12|23324.12|23323.45|23323.45|0
1641805690000|2022-01-10 09:08:10|23323.95|23323.95|23324.5|23324.5|23324.5|23324.5|23323.95|23323.95|0
1641805700000|2022-01-10 09:08:20|23324.57|23324.57|23324.08|23324.08|23324.57|23324.57|23324.08|23324.08|0
1641805710000|2022-01-10 09:08:30|23323.97|23323.97|23323.07|23323.07|23323.97|23323.97|23323.07|23323.07|0
1641805720000|2022-01-10 09:08:40|23322.92|23322.92|23322.75|23322.75|23322.95|23322.95|23322.63|23322.63|0
1641805730000|2022-01-10 09:08:50|23322.71|23322.71|23322.55|23322.55|23322.76|23322.76|23322.38|23322.38|0
1641805740000|2022-01-10 09:09:00|23322.71|23322.71|23323.45|23323.45|23323.45|23323.45|23322.71|23322.71|0
1641805750000|2022-01-10 09:09:10|23323.41|23323.41|23323.09|23323.09|23323.41|23323.41|23322.84|23322.84|0
1641805760000|2022-01-10 09:09:20|23323.07|23323.07|23322.39|23322.39|23323.14|23323.14|23322.27|23322.27|0
1641805770000|2022-01-10 09:09:30|23322.47|23322.47|23321.91|23321.91|23322.48|23322.48|23321.82|23321.82|0
1641805780000|2022-01-10 09:09:40|23321.83|23321.83|23322.09|23322.09|23322.09|23322.09|23321.83|23321.83|0
1641805790000|2022-01-10 09:09:50|23321.97|23321.97|23322.51|23322.51|23322.58|23322.58|23321.88|23321.88|0
1641805800000|2022-01-10 09:10:00|23322.37|23322.37|23320.88|23320.88|23322.37|23322.37|23320.88|23320.88|0
1641805810000|2022-01-10 09:10:10|23320.77|23320.77|23321.33|23321.33|23321.44|23321.44|23320.77|23320.77|0
1641805820000|2022-01-10 09:10:20|23321.26|23321.26|23321.47|23321.47|23321.47|23321.47|23321.24|23321.24|0
1641805830000|2022-01-10 09:10:30|23321.51|23321.51|23321.83|23321.83|23321.93|23321.93|23321.13|23321.13|0
1641805840000|2022-01-10 09:10:40|23321.76|23321.76|23321.77|23321.77|23321.98|23321.98|23321.56|23321.56|0
1641805850000|2022-01-10 09:10:50|23321.86|23321.86|23321.65|23321.65|23321.86|23321.86|23321.65|23321.65|0
1641805860000|2022-01-10 09:11:00|23321.43|23321.43|23322.78|23322.78|23322.89|23322.89|23321.43|23321.43|0
1641805870000|2022-01-10 09:11:10|23322.67|23322.67|23324.57|23324.57|23324.57|23324.57|23322.67|23322.67|0
1641805880000|2022-01-10 09:11:20|23324.3|23324.3|23327.48|23327.48|23327.48|23327.48|23324.3|23324.3|0
1641805890000|2022-01-10 09:11:30|23327.57|23327.57|23327.87|23327.87|23328.1|23328.1|23327.54|23327.54|0
1641805900000|2022-01-10 09:11:40|23327.84|23327.84|23327.84|23327.84|23328.08|23328.08|23327.73|23327.73|0
1641805910000|2022-01-10 09:11:50|23327.73|23327.73|23328.51|23328.51|23328.51|23328.51|23327.73|23327.73|0
1641805920000|2022-01-10 09:12:00|23328.48|23328.48|23328.33|23328.33|23328.6|23328.6|23328.24|23328.24|0
1641805930000|2022-01-10 09:12:10|23328.2|23328.2|23328.19|23328.19|23328.55|23328.55|23328.19|23328.19|0
1641805940000|2022-01-10 09:12:20|23328.29|23328.29|23328.68|23328.68|23328.68|23328.68|23328.26|23328.26|0
1641805950000|2022-01-10 09:12:30|23328.63|23328.63|23328.8|23328.8|23329.49|23329.49|23328.63|23328.63|0
1641805960000|2022-01-10 09:12:40|23329.02|23329.02|23329.42|23329.42|23329.42|23329.42|23329.02|23329.02|0
1641805970000|2022-01-10 09:12:50|23329.57|23329.57|23330.49|23330.49|23330.49|23330.49|23329.57|23329.57|0
1641805980000|2022-01-10 09:13:00|23330.16|23330.16|23329.43|23329.43|23330.21|23330.21|23328.7|23328.7|0
1641805990000|2022-01-10 09:13:10|23329.56|23329.56|23329.3|23329.3|23329.56|23329.56|23329.28|23329.28|0
1641806000000|2022-01-10 09:13:20|23329.26|23329.26|23329.01|23329.01|23329.26|23329.26|23328.96|23328.96|0
1641806010000|2022-01-10 09:13:30|23328.84|23328.84|23328.6|23328.6|23328.84|23328.84|23328.59|23328.59|0
1641806020000|2022-01-10 09:13:40|23328.64|23328.64|23328.81|23328.81|23328.81|23328.81|23328.33|23328.33|0
1641806030000|2022-01-10 09:13:50|23328.71|23328.71|23328.69|23328.69|23328.94|23328.94|23328.66|23328.66|0
1641806040000|2022-01-10 09:14:00|23328.62|23328.62|23327.66|23327.66|23329.19|23329.19|23327.66|23327.66|0
1641806050000|2022-01-10 09:14:10|23327.78|23327.78|23327.22|23327.22|23328.24|23328.24|23327.11|23327.11|0
1641806060000|2022-01-10 09:14:20|23327.2|23327.2|23326.75|23326.75|23327.2|23327.2|23326.75|23326.75|0
1641806070000|2022-01-10 09:14:30|23326.61|23326.61|23327.01|23327.01|23327.01|23327.01|23326.44|23326.44|0
1641806080000|2022-01-10 09:14:40|23326.89|23326.89|23325.46|23325.46|23326.95|23326.95|23325.38|23325.38|0
1641806090000|2022-01-10 09:14:50|23325.42|23325.42|23324.82|23324.82|23325.52|23325.52|23324.68|23324.68|0
1641806100000|2022-01-10 09:15:00|23324.85|23324.85|23326.04|23326.04|23326.26|23326.26|23324.85|23324.85|0
1641806110000|2022-01-10 09:15:10|23325.86|23325.86|23326.06|23326.06|23326.1|23326.1|23325.72|23325.72|0
1641806120000|2022-01-10 09:15:20|23326.44|23326.44|23327.63|23327.63|23327.63|23327.63|23326.44|23326.44|0
1641806130000|2022-01-10 09:15:30|23327.74|23327.74|23328.41|23328.41|23328.59|23328.59|23327.74|23327.74|0
1641806140000|2022-01-10 09:15:40|23328.33|23328.33|23327.94|23327.94|23328.33|23328.33|23327.94|23327.94|0
1641806150000|2022-01-10 09:15:50|23328.03|23328.03|23328.19|23328.19|23328.19|23328.19|23328.03|23328.03|0
1641806160000|2022-01-10 09:16:00|23327.85|23327.85|23328.23|23328.23|23328.35|23328.35|23327.74|23327.74|0
1641806170000|2022-01-10 09:16:10|23328.34|23328.34|23328.49|23328.49|23328.75|23328.75|23328.08|23328.08|0
1641806180000|2022-01-10 09:16:20|23328.54|23328.54|23327.54|23327.54|23328.61|23328.61|23327.54|23327.54|0
1641806190000|2022-01-10 09:16:30|23327.6|23327.6|23326.14|23326.14|23327.6|23327.6|23326.14|23326.14|0
1641806200000|2022-01-10 09:16:40|23326.1|23326.1|23325.61|23325.61|23326.26|23326.26|23325.61|23325.61|0
1641806210000|2022-01-10 09:16:50|23325.42|23325.42|23324.86|23324.86|23325.42|23325.42|23324.72|23324.72|0
1641806220000|2022-01-10 09:17:00|23324.82|23324.82|23325.65|23325.65|23325.65|23325.65|23324.82|23324.82|0
1641806230000|2022-01-10 09:17:10|23326.08|23326.08|23326.42|23326.42|23326.42|23326.42|23325.65|23325.65|0
1641806240000|2022-01-10 09:17:20|23326.49|23326.49|23326.12|23326.12|23326.63|23326.63|23325.94|23325.94|0
1641806250000|2022-01-10 09:17:30|23326.03|23326.03|23326.03|23326.03|23326.03|23326.03|23325.85|23325.85|0
1641806260000|2022-01-10 09:17:40|23325.96|23325.96|23326.59|23326.59|23326.59|23326.59|23325.96|23325.96|0
1641806270000|2022-01-10 09:17:50|23326.48|23326.48|23326.61|23326.61|23326.61|23326.61|23326.48|23326.48|0
1641806280000|2022-01-10 09:18:00|23326.67|23326.67|23326.51|23326.51|23326.67|23326.67|23326.35|23326.35|0
1641806290000|2022-01-10 09:18:10|23326.56|23326.56|23326.51|23326.51|23326.58|23326.58|23326.41|23326.41|0
1641806300000|2022-01-10 09:18:20|23326.55|23326.55|23326.69|23326.69|23326.96|23326.96|23326.55|23326.55|0
1641806310000|2022-01-10 09:18:30|23326.75|23326.75|23326.21|23326.21|23326.75|23326.75|23326.08|23326.08|0
1641806320000|2022-01-10 09:18:40|23325.97|23325.97|23326.19|23326.19|23326.32|23326.32|23325.78|23325.78|0
1641806330000|2022-01-10 09:18:50|23326.05|23326.05|23325.45|23325.45|23326.06|23326.06|23325.45|23325.45|0
1641806340000|2022-01-10 09:19:00|23325.3|23325.3|23325.2|23325.2|23325.48|23325.48|23325.03|23325.03|0
1641806350000|2022-01-10 09:19:10|23325.32|23325.32|23325.71|23325.71|23325.71|23325.71|23325.32|23325.32|0
1641806360000|2022-01-10 09:19:20|23326.07|23326.07|23326.78|23326.78|23326.82|23326.82|23326.07|23326.07|0
1641806370000|2022-01-10 09:19:30|23326.82|23326.82|23328.29|23328.29|23328.61|23328.61|23326.78|23326.78|0
1641806380000|2022-01-10 09:19:40|23328.51|23328.51|23328.95|23328.95|23328.95|23328.95|23328.4|23328.4|0
1641806390000|2022-01-10 09:19:50|23329.01|23329.01|23329.81|23329.81|23329.93|23329.93|23329.01|23329.01|0
1641806400000|2022-01-10 09:20:00|23329.69|23329.69|23330.33|23330.33|23330.46|23330.46|23329.47|23329.47|0
1641806410000|2022-01-10 09:20:10|23330.26|23330.26|23330.34|23330.34|23330.58|23330.58|23330.23|23330.23|0
1641806420000|2022-01-10 09:20:20|23330.29|23330.29|23330.97|23330.97|23331.04|23331.04|23330.29|23330.29|0
1641806430000|2022-01-10 09:20:30|23331.02|23331.02|23332.16|23332.16|23332.16|23332.16|23331.02|23331.02|0
1641806440000|2022-01-10 09:20:40|23332.27|23332.27|23333.05|23333.05|23333.08|23333.08|23332.27|23332.27|0
1641806450000|2022-01-10 09:20:50|23333.16|23333.16|23333.38|23333.38|23333.5|23333.5|23332.97|23332.97|0
1641806460000|2022-01-10 09:21:00|23333.41|23333.41|23333.5|23333.5|23333.5|23333.5|23333.08|23333.08|0
1641806470000|2022-01-10 09:21:10|23333.65|23333.65|23333.57|23333.57|23333.65|23333.65|23333.39|23333.39|0
1641806480000|2022-01-10 09:21:20|23333.68|23333.68|23333.88|23333.88|23333.88|23333.88|23333.68|23333.68|0
1641806490000|2022-01-10 09:21:30|23333.98|23333.98|23334.08|23334.08|23334.08|23334.08|23333.89|23333.89|0
1641806500000|2022-01-10 09:21:40|23333.98|23333.98|23333.91|23333.91|23333.98|23333.98|23333.42|23333.42|0
1641806510000|2022-01-10 09:21:50|23334.02|23334.02|23334.53|23334.53|23334.53|23334.53|23333.57|23333.57|0
1641806520000|2022-01-10 09:22:00|23334.48|23334.48|23333.21|23333.21|23334.65|23334.65|23333.21|23333.21|0
1641806530000|2022-01-10 09:22:10|23333.17|23333.17|23333.22|23333.22|23333.22|23333.22|23332.9|23332.9|0
1641806540000|2022-01-10 09:22:20|23333.05|23333.05|23332.9|23332.9|23333.26|23333.26|23332.69|23332.69|0
1641806550000|2022-01-10 09:22:30|23333.12|23333.12|23333.8|23333.8|23333.8|23333.8|23333.12|23333.12|0
1641806560000|2022-01-10 09:22:40|23333.75|23333.75|23334.01|23334.01|23334.12|23334.12|23333.75|23333.75|0
1641806570000|2022-01-10 09:22:50|23333.92|23333.92|23333.56|23333.56|23333.92|23333.92|23333.31|23333.31|0
1641806580000|2022-01-10 09:23:00|23333.51|23333.51|23334.73|23334.73|23334.73|23334.73|23333.24|23333.24|0
1641806590000|2022-01-10 09:23:10|23334.88|23334.88|23334.4|23334.4|23334.88|23334.88|23334.27|23334.27|0
1641806600000|2022-01-10 09:23:20|23334.21|23334.21|23333.25|23333.25|23334.27|23334.27|23333.21|23333.21|0
1641806610000|2022-01-10 09:23:30|23333.17|23333.17|23333.29|23333.29|23333.43|23333.43|23333.17|23333.17|0
1641806620000|2022-01-10 09:23:40|23333.22|23333.22|23333.46|23333.46|23333.46|23333.46|23333.13|23333.13|0
1641806630000|2022-01-10 09:23:50|23333.53|23333.53|23333.28|23333.28|23333.53|23333.53|23333.28|23333.28|0
1641806640000|2022-01-10 09:24:00|23333.23|23333.23|23332.01|23332.01|23333.56|23333.56|23332.01|23332.01|0
1641806650000|2022-01-10 09:24:10|23332.09|23332.09|23331.93|23331.93|23332.09|23332.09|23331.88|23331.88|0
1641806660000|2022-01-10 09:24:20|23332.02|23332.02|23332.34|23332.34|23332.62|23332.62|23332.02|23332.02|0
1641806670000|2022-01-10 09:24:30|23332.19|23332.19|23331.55|23331.55|23332.19|23332.19|23331.55|23331.55|0
1641806680000|2022-01-10 09:24:40|23331.65|23331.65|23331.62|23331.62|23331.65|23331.65|23331.44|23331.44|0
1641806690000|2022-01-10 09:24:50|23331.57|23331.57|23331.66|23331.66|23331.66|23331.66|23331.29|23331.29|0
1641806700000|2022-01-10 09:25:00|23331.74|23331.74|23331.67|23331.67|23332.2|23332.2|23331.67|23331.67|0
1641806710000|2022-01-10 09:25:10|23331.78|23331.78|23332.07|23332.07|23332.09|23332.09|23331.64|23331.64|0
1641806720000|2022-01-10 09:25:20|23332.11|23332.11|23332.1|23332.1|23332.11|23332.11|23331.95|23331.95|0
1641806730000|2022-01-10 09:25:30|23332.16|23332.16|23332.07|23332.07|23332.41|23332.41|23332.07|23332.07|0
1641806740000|2022-01-10 09:25:40|23332.11|23332.11|23332.83|23332.83|23332.83|23332.83|23332.11|23332.11|0
1641806750000|2022-01-10 09:25:50|23332.87|23332.87|23334.17|23334.17|23334.17|23334.17|23332.87|23332.87|0
1641806760000|2022-01-10 09:26:00|23334.32|23334.32|23335.4|23335.4|23335.4|23335.4|23334.21|23334.21|0
1641806770000|2022-01-10 09:26:10|23335.51|23335.51|23336.52|23336.52|23336.52|23336.52|23335.51|23335.51|0
1641806780000|2022-01-10 09:26:20|23336.66|23336.66|23337.58|23337.58|23337.58|23337.58|23336.66|23336.66|0
1641806790000|2022-01-10 09:26:30|23337.6|23337.6|23339.47|23339.47|23339.47|23339.47|23337.6|23337.6|0
1641806800000|2022-01-10 09:26:40|23339.66|23339.66|23340.21|23340.21|23340.21|23340.21|23339.66|23339.66|0
1641806810000|2022-01-10 09:26:50|23340.17|23340.17|23340.6|23340.6|23340.6|23340.6|23340.17|23340.17|0
1641806820000|2022-01-10 09:27:00|23340.74|23340.74|23342.27|23342.27|23342.27|23342.27|23340.5|23340.5|0
1641806830000|2022-01-10 09:27:10|23342.39|23342.39|23343.44|23343.44|23343.5|23343.5|23342.34|23342.34|0
1641806840000|2022-01-10 09:27:20|23343.38|23343.38|23344.06|23344.06|23344.06|23344.06|23343.35|23343.35|0
1641806850000|2022-01-10 09:27:30|23344.12|23344.12|23344.47|23344.47|23344.47|23344.47|23344|23344|0
1641806860000|2022-01-10 09:27:40|23344.54|23344.54|23344.63|23344.63|23344.63|23344.63|23344.54|23344.54|0
1641806870000|2022-01-10 09:27:50|23344.73|23344.73|23345.28|23345.28|23345.31|23345.31|23344.65|23344.65|0
1641806880000|2022-01-10 09:28:00|23345.35|23345.35|23345.83|23345.83|23346.02|23346.02|23345.25|23345.25|0
1641806890000|2022-01-10 09:28:10|23345.91|23345.91|23346.54|23346.54|23346.56|23346.56|23345.91|23345.91|0
1641806900000|2022-01-10 09:28:20|23346.72|23346.72|23346.76|23346.76|23347.13|23347.13|23346.66|23346.66|0
1641806910000|2022-01-10 09:28:30|23346.63|23346.63|23346.42|23346.42|23346.87|23346.87|23346.2|23346.2|0
1641806920000|2022-01-10 09:28:40|23346.55|23346.55|23347.25|23347.25|23347.25|23347.25|23346.55|23346.55|0
1641806930000|2022-01-10 09:28:50|23347.36|23347.36|23347.49|23347.49|23347.64|23347.64|23347.35|23347.35|0
1641806940000|2022-01-10 09:29:00|23347.56|23347.56|23347.46|23347.46|23348.41|23348.41|23347.46|23347.46|0
1641806950000|2022-01-10 09:29:10|23347.33|23347.33|23347.39|23347.39|23347.42|23347.42|23347.04|23347.04|0
1641806960000|2022-01-10 09:29:20|23347.46|23347.46|23347.51|23347.51|23347.78|23347.78|23347.35|23347.35|0
1641806970000|2022-01-10 09:29:30|23347.27|23347.27|23349.73|23349.73|23349.73|23349.73|23347.2|23347.2|0
1641806980000|2022-01-10 09:29:40|23349.94|23349.94|23351.19|23351.19|23351.19|23351.19|23349.36|23349.36|0
1641806990000|2022-01-10 09:29:50|23351.31|23351.31|23351.17|23351.17|23351.67|23351.67|23351.09|23351.09|0
1641807000000|2022-01-10 09:30:00|23351.36|23351.36|23351.44|23351.44|23351.67|23351.67|23351.19|23351.19|0
1641807010000|2022-01-10 09:30:10|23351.57|23351.57|23352.2|23352.2|23352.32|23352.32|23351.47|23351.47|0
1641807020000|2022-01-10 09:30:20|23352.34|23352.34|23352.27|23352.27|23352.39|23352.39|23352.13|23352.13|0
1641807030000|2022-01-10 09:30:30|23352.34|23352.34|23352.64|23352.64|23352.76|23352.76|23352.34|23352.34|0
1641807040000|2022-01-10 09:30:40|23352.83|23352.83|23353.47|23353.47|23353.53|23353.53|23352.83|23352.83|0
1641807050000|2022-01-10 09:30:50|23353.46|23353.46|23353.24|23353.24|23353.46|23353.46|23353.17|23353.17|0
1641807060000|2022-01-10 09:31:00|23353.36|23353.36|23353.47|23353.47|23353.47|23353.47|23353.24|23353.24|0
1641807070000|2022-01-10 09:31:10|23353.7|23353.7|23353.24|23353.24|23353.7|23353.7|23353.24|23353.24|0
1641807080000|2022-01-10 09:31:20|23353.49|23353.49|23353.9|23353.9|23353.9|23353.9|23353.36|23353.36|0
1641807090000|2022-01-10 09:31:30|23354.06|23354.06|23354.02|23354.02|23354.13|23354.13|23354.02|23354.02|0
1641807100000|2022-01-10 09:31:40|23353.8|23353.8|23354.32|23354.32|23354.32|23354.32|23353.8|23353.8|0
1641807110000|2022-01-10 09:31:50|23354.83|23354.83|23354.54|23354.54|23354.83|23354.83|23354.54|23354.54|0
1641807120000|2022-01-10 09:32:00|23354.59|23354.59|23354.7|23354.7|23354.77|23354.77|23354.32|23354.32|0
1641807130000|2022-01-10 09:32:10|23354.66|23354.66|23353.28|23353.28|23354.69|23354.69|23353.28|23353.28|0
1641807140000|2022-01-10 09:32:20|23353.2|23353.2|23353.17|23353.17|23353.35|23353.35|23353.02|23353.02|0
1641807150000|2022-01-10 09:32:30|23353.13|23353.13|23353.13|23353.13|23353.17|23353.17|23353.02|23353.02|0
1641807160000|2022-01-10 09:32:40|23353.02|23353.02|23352.95|23352.95|23353.14|23353.14|23352.95|23352.95|0
1641807170000|2022-01-10 09:32:50|23352.63|23352.63|23352.47|23352.47|23352.63|23352.63|23352.47|23352.47|0
1641807180000|2022-01-10 09:33:00|23352.63|23352.63|23351.28|23351.28|23352.63|23352.63|23351.11|23351.11|0
1641807190000|2022-01-10 09:33:10|23351.21|23351.21|23350.17|23350.17|23351.25|23351.25|23349.95|23349.95|0
1641807200000|2022-01-10 09:33:20|23350.06|23350.06|23350.07|23350.07|23350.17|23350.17|23349.81|23349.81|0
1641807210000|2022-01-10 09:33:30|23350.02|23350.02|23350.03|23350.03|23350.06|23350.06|23349.83|23349.83|0
1641807220000|2022-01-10 09:33:40|23349.97|23349.97|23349.44|23349.44|23349.97|23349.97|23349.44|23349.44|0
1641807230000|2022-01-10 09:33:50|23349.38|23349.38|23349.88|23349.88|23349.88|23349.88|23349.38|23349.38|0
1641807240000|2022-01-10 09:34:00|23349.78|23349.78|23349.71|23349.71|23350.65|23350.65|23349.71|23349.71|0
1641807250000|2022-01-10 09:34:10|23349.64|23349.64|23349.29|23349.29|23349.64|23349.64|23349.29|23349.29|0
1641807260000|2022-01-10 09:34:20|23349.22|23349.22|23348.68|23348.68|23349.22|23349.22|23348.68|23348.68|0
1641807270000|2022-01-10 09:34:30|23348.89|23348.89|23348.36|23348.36|23348.89|23348.89|23348.36|23348.36|0
1641807280000|2022-01-10 09:34:40|23348.55|23348.55|23348.25|23348.25|23348.55|23348.55|23348.25|23348.25|0
1641807290000|2022-01-10 09:34:50|23348.14|23348.14|23347.59|23347.59|23348.2|23348.2|23347.59|23347.59|0
1641807300000|2022-01-10 09:35:00|23347.67|23347.67|23345.85|23345.85|23347.67|23347.67|23345.85|23345.85|0
1641807310000|2022-01-10 09:35:10|23345.74|23345.74|23345.26|23345.26|23345.85|23345.85|23345.08|23345.08|0
1641807320000|2022-01-10 09:35:20|23345.32|23345.32|23345.85|23345.85|23345.85|23345.85|23345.32|23345.32|0
1641807330000|2022-01-10 09:35:30|23345.78|23345.78|23347.1|23347.1|23347.1|23347.1|23345.78|23345.78|0
1641807340000|2022-01-10 09:35:40|23347.16|23347.16|23347.39|23347.39|23347.63|23347.63|23347.16|23347.16|0
1641807350000|2022-01-10 09:35:50|23347.46|23347.46|23347.76|23347.76|23347.76|23347.76|23347.46|23347.46|0
1641807360000|2022-01-10 09:36:00|23347.86|23347.86|23347.03|23347.03|23347.86|23347.86|23346.89|23346.89|0
1641807370000|2022-01-10 09:36:10|23346.83|23346.83|23347.61|23347.61|23347.61|23347.61|23346.83|23346.83|0
1641807380000|2022-01-10 09:36:20|23347.67|23347.67|23349.36|23349.36|23349.36|23349.36|23347.67|23347.67|0
1641807390000|2022-01-10 09:36:30|23349.43|23349.43|23350.31|23350.31|23350.97|23350.97|23349.4|23349.4|0
1641807400000|2022-01-10 09:36:40|23350.21|23350.21|23351.16|23351.16|23351.16|23351.16|23350|23350|0
1641807410000|2022-01-10 09:36:50|23351.05|23351.05|23351.03|23351.03|23351.38|23351.38|23350.86|23350.86|0
1641807420000|2022-01-10 09:37:00|23350.96|23350.96|23350.53|23350.53|23351.1|23351.1|23350.53|23350.53|0
1641807430000|2022-01-10 09:37:10|23350.42|23350.42|23350.64|23350.64|23350.67|23350.67|23350.35|23350.35|0
1641807440000|2022-01-10 09:37:20|23350.93|23350.93|23351.33|23351.33|23351.33|23351.33|23350.93|23350.93|0
1641807450000|2022-01-10 09:37:30|23351.43|23351.43|23351.95|23351.95|23351.95|23351.95|23351.43|23351.43|0
1641807460000|2022-01-10 09:37:40|23351.76|23351.76|23351.82|23351.82|23351.88|23351.88|23351.76|23351.76|0
1641807470000|2022-01-10 09:37:50|23351.71|23351.71|23351.36|23351.36|23351.8|23351.8|23351.36|23351.36|0
1641807480000|2022-01-10 09:38:00|23351.29|23351.29|23348.55|23348.55|23351.29|23351.29|23348.54|23348.54|0
1641807490000|2022-01-10 09:38:10|23348.56|23348.56|23347.92|23347.92|23348.77|23348.77|23347.92|23347.92|0
1641807500000|2022-01-10 09:38:20|23347.84|23347.84|23347.52|23347.52|23347.84|23347.84|23347.52|23347.52|0
1641807510000|2022-01-10 09:38:30|23347.47|23347.47|23347.33|23347.33|23347.47|23347.47|23347.28|23347.28|0
1641807520000|2022-01-10 09:38:40|23347.54|23347.54|23347.29|23347.29|23347.64|23347.64|23347.29|23347.29|0
1641807530000|2022-01-10 09:38:50|23347.5|23347.5|23347.63|23347.63|23347.63|23347.63|23347.44|23347.44|0
1641807540000|2022-01-10 09:39:00|23347.49|23347.49|23347.19|23347.19|23347.64|23347.64|23347.05|23347.05|0
1641807550000|2022-01-10 09:39:10|23347.31|23347.31|23348.18|23348.18|23348.25|23348.25|23347.31|23347.31|0
1641807560000|2022-01-10 09:39:20|23348.28|23348.28|23348.17|23348.17|23348.28|23348.28|23347.93|23347.93|0
1641807570000|2022-01-10 09:39:30|23348.24|23348.24|23348.28|23348.28|23348.28|23348.28|23348.06|23348.06|0
1641807580000|2022-01-10 09:39:40|23348.11|23348.11|23348.85|23348.85|23349.13|23349.13|23348.11|23348.11|0
1641807590000|2022-01-10 09:39:50|23348.73|23348.73|23348.85|23348.85|23348.85|23348.85|23348.45|23348.45|0
1641807600000|2022-01-10 09:40:00|23348.75|23348.75|23348.62|23348.62|23349.57|23349.57|23348.35|23348.35|0
1641807610000|2022-01-10 09:40:10|23348.72|23348.72|23349.31|23349.31|23349.31|23349.31|23348.67|23348.67|0
1641807620000|2022-01-10 09:40:20|23349.42|23349.42|23349.24|23349.24|23349.5|23349.5|23349.19|23349.19|0
1641807630000|2022-01-10 09:40:30|23349.29|23349.29|23349.28|23349.28|23349.54|23349.54|23349.23|23349.23|0
1641807640000|2022-01-10 09:40:40|23349.21|23349.21|23349.05|23349.05|23349.21|23349.21|23348.96|23348.96|0
1641807650000|2022-01-10 09:40:50|23348.98|23348.98|23349.05|23349.05|23349.12|23349.12|23348.86|23348.86|0
1641807660000|2022-01-10 09:41:00|23349|23349|23348.71|23348.71|23349|23349|23348.57|23348.57|0
1641807670000|2022-01-10 09:41:10|23348.92|23348.92|23349.07|23349.07|23349.2|23349.2|23348.86|23348.86|0
1641807680000|2022-01-10 09:41:20|23348.96|23348.96|23349.25|23349.25|23349.25|23349.25|23348.71|23348.71|0
1641807690000|2022-01-10 09:41:30|23349.35|23349.35|23349.53|23349.53|23349.6|23349.6|23349.35|23349.35|0
1641807700000|2022-01-10 09:41:40|23349.61|23349.61|23350.19|23350.19|23350.19|23350.19|23349.35|23349.35|0
1641807710000|2022-01-10 09:41:50|23350.22|23350.22|23350.06|23350.06|23350.29|23350.29|23350.06|23350.06|0
1641807720000|2022-01-10 09:42:00|23350.21|23350.21|23350.57|23350.57|23350.57|23350.57|23350.14|23350.14|0
1641807730000|2022-01-10 09:42:10|23350.66|23350.66|23350.6|23350.6|23350.78|23350.78|23350.5|23350.5|0
1641807740000|2022-01-10 09:42:20|23350.71|23350.71|23350.72|23350.72|23350.94|23350.94|23350.63|23350.63|0
1641807750000|2022-01-10 09:42:30|23350.75|23350.75|23350.45|23350.45|23350.75|23350.75|23350.31|23350.31|0
1641807760000|2022-01-10 09:42:40|23350.61|23350.61|23350.54|23350.54|23350.61|23350.61|23350.54|23350.54|0
1641807770000|2022-01-10 09:42:50|23350.37|23350.37|23350.05|23350.05|23350.49|23350.49|23349.84|23349.84|0
1641807780000|2022-01-10 09:43:00|23349.89|23349.89|23351.51|23351.51|23351.51|23351.51|23349.89|23349.89|0
1641807790000|2022-01-10 09:43:10|23351.57|23351.57|23351.67|23351.67|23351.73|23351.73|23351.44|23351.44|0
1641807800000|2022-01-10 09:43:20|23351.82|23351.82|23351.81|23351.81|23351.91|23351.91|23351.56|23351.56|0
1641807810000|2022-01-10 09:43:30|23351.95|23351.95|23352.21|23352.21|23352.21|23352.21|23351.89|23351.89|0
1641807820000|2022-01-10 09:43:40|23352.3|23352.3|23353.08|23353.08|23353.08|23353.08|23352.3|23352.3|0
1641807830000|2022-01-10 09:43:50|23353.17|23353.17|23352.6|23352.6|23353.17|23353.17|23352.31|23352.31|0
1641807840000|2022-01-10 09:44:00|23352.86|23352.86|23352.93|23352.93|23353.04|23353.04|23352.77|23352.77|0
1641807850000|2022-01-10 09:44:10|23352.82|23352.82|23353.24|23353.24|23353.25|23353.25|23352.77|23352.77|0
1641807860000|2022-01-10 09:44:20|23353.28|23353.28|23353.6|23353.6|23353.6|23353.6|23353.28|23353.28|0
1641807870000|2022-01-10 09:44:30|23353.64|23353.64|23353.98|23353.98|23354.04|23354.04|23353.64|23353.64|0
1641807880000|2022-01-10 09:44:40|23353.79|23353.79|23353.53|23353.53|23353.86|23353.86|23353.46|23353.46|0
1641807890000|2022-01-10 09:44:50|23353.46|23353.46|23353.05|23353.05|23353.53|23353.53|23353.05|23353.05|0
1641807900000|2022-01-10 09:45:00|23353.17|23353.17|23353.16|23353.16|23353.52|23353.52|23353.05|23353.05|0
1641807910000|2022-01-10 09:45:10|23353.23|23353.23|23353.9|23353.9|23353.9|23353.9|23353.23|23353.23|0
1641807920000|2022-01-10 09:45:20|23353.83|23353.83|23354.23|23354.23|23354.36|23354.36|23353.82|23353.82|0
1641807930000|2022-01-10 09:45:30|23354.31|23354.31|23354.43|23354.43|23354.54|23354.54|23354.31|23354.31|0
1641807940000|2022-01-10 09:45:40|23354.5|23354.5|23353.28|23353.28|23354.5|23354.5|23353.28|23353.28|0
1641807950000|2022-01-10 09:45:50|23353.34|23353.34|23353.54|23353.54|23353.84|23353.84|23353.34|23353.34|0
1641807960000|2022-01-10 09:46:00|23353.61|23353.61|23352.72|23352.72|23353.91|23353.91|23352.64|23352.64|0
1641807970000|2022-01-10 09:46:10|23352.62|23352.62|23351.76|23351.76|23352.62|23352.62|23351.76|23351.76|0
1641807980000|2022-01-10 09:46:20|23351.98|23351.98|23352.22|23352.22|23352.33|23352.33|23351.98|23351.98|0
1641807990000|2022-01-10 09:46:30|23352.18|23352.18|23351.07|23351.07|23352.18|23352.18|23351.07|23351.07|0
1641808000000|2022-01-10 09:46:40|23351|23351|23351.21|23351.21|23351.22|23351.22|23350.99|23350.99|0
1641808010000|2022-01-10 09:46:50|23351.28|23351.28|23351.53|23351.53|23351.53|23351.53|23351.21|23351.21|0
1641808020000|2022-01-10 09:47:00|23351.58|23351.58|23351.62|23351.62|23351.89|23351.89|23351.48|23351.48|0
1641808030000|2022-01-10 09:47:10|23351.65|23351.65|23352.72|23352.72|23352.79|23352.79|23351.62|23351.62|0
1641808040000|2022-01-10 09:47:20|23352.9|23352.9|23354.12|23354.12|23354.12|23354.12|23352.9|23352.9|0
1641808050000|2022-01-10 09:47:30|23354.17|23354.17|23354.81|23354.81|23354.92|23354.92|23354.11|23354.11|0
1641808060000|2022-01-10 09:47:40|23354.74|23354.74|23354.86|23354.86|23354.86|23354.86|23354.62|23354.62|0
1641808070000|2022-01-10 09:47:50|23354.65|23354.65|23355.9|23355.9|23355.95|23355.95|23354.65|23354.65|0
1641808080000|2022-01-10 09:48:00|23355.86|23355.86|23355.76|23355.76|23355.88|23355.88|23355.51|23355.51|0
1641808090000|2022-01-10 09:48:10|23355.87|23355.87|23356.41|23356.41|23356.41|23356.41|23355.85|23355.85|0
1641808100000|2022-01-10 09:48:20|23356.52|23356.52|23357.25|23357.25|23357.25|23357.25|23356.52|23356.52|0
1641808110000|2022-01-10 09:48:30|23357.13|23357.13|23357.3|23357.3|23357.55|23357.55|23357.13|23357.13|0
1641808120000|2022-01-10 09:48:40|23357.27|23357.27|23357.97|23357.97|23357.97|23357.97|23357.27|23357.27|0
1641808130000|2022-01-10 09:48:50|23357.82|23357.82|23357.81|23357.81|23357.85|23357.85|23357.59|23357.59|0
1641808140000|2022-01-10 09:49:00|23357.84|23357.84|23357.79|23357.79|23357.97|23357.97|23357.79|23357.79|0
1641808150000|2022-01-10 09:49:10|23357.87|23357.87|23358.15|23358.15|23358.23|23358.23|23357.6|23357.6|0
1641808160000|2022-01-10 09:49:20|23358.12|23358.12|23357.73|23357.73|23358.12|23358.12|23357.73|23357.73|0
1641808170000|2022-01-10 09:49:30|23357.58|23357.58|23357.44|23357.44|23357.69|23357.69|23357.37|23357.37|0
1641808180000|2022-01-10 09:49:40|23357.55|23357.55|23357.2|23357.2|23357.76|23357.76|23357.11|23357.11|0
1641808190000|2022-01-10 09:49:50|23357.28|23357.28|23357.1|23357.1|23357.48|23357.48|23357.1|23357.1|0
1641808200000|2022-01-10 09:50:00|23357.21|23357.21|23357.48|23357.48|23357.96|23357.96|23357.21|23357.21|0
1641808210000|2022-01-10 09:50:10|23357.22|23357.22|23357.35|23357.35|23357.69|23357.69|23357.22|23357.22|0
1641808220000|2022-01-10 09:50:20|23357.65|23357.65|23357.73|23357.73|23357.83|23357.83|23357.6|23357.6|0
1641808230000|2022-01-10 09:50:30|23357.67|23357.67|23358.79|23358.79|23358.79|23358.79|23357.67|23357.67|0
1641808240000|2022-01-10 09:50:40|23359.01|23359.01|23359.53|23359.53|23359.53|23359.53|23359.01|23359.01|0
1641808250000|2022-01-10 09:50:50|23359.55|23359.55|23359.31|23359.31|23359.55|23359.55|23359.31|23359.31|0
1641808260000|2022-01-10 09:51:00|23359.51|23359.51|23359.49|23359.49|23359.66|23359.66|23359.08|23359.08|0
1641808270000|2022-01-10 09:51:10|23359.28|23359.28|23359.94|23359.94|23360.17|23360.17|23359.18|23359.18|0
1641808280000|2022-01-10 09:51:20|23359.72|23359.72|23359.6|23359.6|23359.91|23359.91|23359.55|23359.55|0
1641808290000|2022-01-10 09:51:30|23359.55|23359.55|23359.17|23359.17|23359.65|23359.65|23358.98|23358.98|0
1641808300000|2022-01-10 09:51:40|23359.26|23359.26|23356.93|23356.93|23359.41|23359.41|23356.93|23356.93|0
1641808310000|2022-01-10 09:51:50|23356.89|23356.89|23356.69|23356.69|23356.89|23356.89|23356.68|23356.68|0
1641808320000|2022-01-10 09:52:00|23356.94|23356.94|23356.94|23356.94|23357.03|23357.03|23356.71|23356.71|0
1641808330000|2022-01-10 09:52:10|23357.04|23357.04|23356.6|23356.6|23357.23|23357.23|23356.6|23356.6|0
1641808340000|2022-01-10 09:52:20|23356.67|23356.67|23356.75|23356.75|23356.75|23356.75|23356.67|23356.67|0
1641808350000|2022-01-10 09:52:30|23356.66|23356.66|23356.37|23356.37|23356.66|23356.66|23356.21|23356.21|0
1641808360000|2022-01-10 09:52:40|23356.43|23356.43|23355.31|23355.31|23356.43|23356.43|23355.31|23355.31|0
1641808370000|2022-01-10 09:52:50|23355.2|23355.2|23354.86|23354.86|23355.2|23355.2|23354.81|23354.81|0
1641808380000|2022-01-10 09:53:00|23354.81|23354.81|23354.93|23354.93|23355.22|23355.22|23354.54|23354.54|0
1641808390000|2022-01-10 09:53:10|23355.14|23355.14|23355.89|23355.89|23355.94|23355.94|23355.14|23355.14|0
1641808400000|2022-01-10 09:53:20|23356|23356|23356.07|23356.07|23356.09|23356.09|23355.88|23355.88|0
1641808410000|2022-01-10 09:53:30|23356.22|23356.22|23356.1|23356.1|23356.44|23356.44|23356.1|23356.1|0
1641808420000|2022-01-10 09:53:40|23356.4|23356.4|23356.42|23356.42|23356.55|23356.55|23356.4|23356.4|0
1641808430000|2022-01-10 09:53:50|23356.39|23356.39|23356.35|23356.35|23356.39|23356.39|23356.25|23356.25|0
1641808440000|2022-01-10 09:54:00|23356.4|23356.4|23356.64|23356.64|23356.64|23356.64|23356.37|23356.37|0
1641808450000|2022-01-10 09:54:10|23356.74|23356.74|23356.87|23356.87|23357.08|23357.08|23356.64|23356.64|0
1641808460000|2022-01-10 09:54:20|23356.92|23356.92|23356.73|23356.73|23357.21|23357.21|23356.73|23356.73|0
1641808470000|2022-01-10 09:54:30|23356.66|23356.66|23356.88|23356.88|23356.99|23356.99|23356.46|23356.46|0
1641808480000|2022-01-10 09:54:40|23356.82|23356.82|23357.11|23357.11|23357.25|23357.25|23356.82|23356.82|0
1641808490000|2022-01-10 09:54:50|23357.05|23357.05|23356.55|23356.55|23357.05|23357.05|23356.13|23356.13|0
1641808500000|2022-01-10 09:55:00|23356.59|23356.59|23356.36|23356.36|23356.74|23356.74|23356.25|23356.25|0
1641808510000|2022-01-10 09:55:10|23356.43|23356.43|23356.08|23356.08|23356.43|23356.43|23356.08|23356.08|0
1641808520000|2022-01-10 09:55:20|23356.13|23356.13|23356.38|23356.38|23356.38|23356.38|23356.13|23356.13|0
1641808530000|2022-01-10 09:55:30|23356.53|23356.53|23356.51|23356.51|23356.67|23356.67|23356.51|23356.51|0
1641808540000|2022-01-10 09:55:40|23356.68|23356.68|23355.98|23355.98|23356.68|23356.68|23355.87|23355.87|0
1641808550000|2022-01-10 09:55:50|23356.07|23356.07|23356.04|23356.04|23356.16|23356.16|23355.89|23355.89|0
1641808560000|2022-01-10 09:56:00|23355.87|23355.87|23356|23356|23356.18|23356.18|23355.87|23355.87|0
1641808570000|2022-01-10 09:56:10|23356.07|23356.07|23356.2|23356.2|23356.38|23356.38|23356.07|23356.07|0
1641808580000|2022-01-10 09:56:20|23356.28|23356.28|23356.8|23356.8|23356.8|23356.8|23356.21|23356.21|0
1641808590000|2022-01-10 09:56:30|23356.76|23356.76|23357.11|23357.11|23357.29|23357.29|23356.66|23356.66|0
1641808600000|2022-01-10 09:56:40|23356.99|23356.99|23357.21|23357.21|23357.21|23357.21|23356.88|23356.88|0
1641808610000|2022-01-10 09:56:50|23357.16|23357.16|23357.22|23357.22|23357.32|23357.32|23357.07|23357.07|0
1641808620000|2022-01-10 09:57:00|23357.27|23357.27|23356.1|23356.1|23357.29|23357.29|23355.96|23355.96|0
1641808630000|2022-01-10 09:57:10|23356.03|23356.03|23355.18|23355.18|23356.03|23356.03|23355.18|23355.18|0
1641808640000|2022-01-10 09:57:20|23355.14|23355.14|23353.9|23353.9|23355.17|23355.17|23353.9|23353.9|0
1641808650000|2022-01-10 09:57:30|23354.16|23354.16|23353.32|23353.32|23354.24|23354.24|23353.32|23353.32|0
1641808660000|2022-01-10 09:57:40|23353.27|23353.27|23352.82|23352.82|23353.28|23353.28|23352.82|23352.82|0
1641808670000|2022-01-10 09:57:50|23352.46|23352.46|23352.23|23352.23|23352.46|23352.46|23351.91|23351.91|0
1641808680000|2022-01-10 09:58:00|23352.18|23352.18|23352.9|23352.9|23352.9|23352.9|23352.18|23352.18|0
1641808690000|2022-01-10 09:58:10|23353.01|23353.01|23352.84|23352.84|23353.08|23353.08|23352.71|23352.71|0
1641808700000|2022-01-10 09:58:20|23352.88|23352.88|23352.64|23352.64|23352.88|23352.88|23352.64|23352.64|0
1641808710000|2022-01-10 09:58:30|23352.58|23352.58|23352.55|23352.55|23352.58|23352.58|23352.35|23352.35|0
1641808720000|2022-01-10 09:58:40|23352.61|23352.61|23352.62|23352.62|23352.62|23352.62|23352.51|23352.51|0
1641808730000|2022-01-10 09:58:50|23352.51|23352.51|23352.15|23352.15|23352.51|23352.51|23352.15|23352.15|0
1641808740000|2022-01-10 09:59:00|23352.24|23352.24|23352.06|23352.06|23352.24|23352.24|23351.99|23351.99|0
1641808750000|2022-01-10 09:59:10|23351.94|23351.94|23351.55|23351.55|23352.18|23352.18|23351.55|23351.55|0
1641808760000|2022-01-10 09:59:20|23351.62|23351.62|23352.09|23352.09|23352.09|23352.09|23351.62|23351.62|0
1641808770000|2022-01-10 09:59:30|23352.04|23352.04|23352.61|23352.61|23352.61|23352.61|23352.04|23352.04|0
1641808780000|2022-01-10 09:59:40|23352.39|23352.39|23352.59|23352.59|23352.7|23352.7|23352.39|23352.39|0
1641808790000|2022-01-10 09:59:50|23352.94|23352.94|23352.85|23352.85|23353.13|23353.13|23352.58|23352.58|0
1641808800000|2022-01-10 10:00:00|23352.83|23352.83|23354.6|23354.6|23354.6|23354.6|23352.7|23352.7|0
1641808810000|2022-01-10 10:00:10|23354.63|23354.63|23354.27|23354.27|23355.33|23355.33|23354.27|23354.27|0
1641808820000|2022-01-10 10:00:20|23353.93|23353.93|23350.61|23350.61|23353.93|23353.93|23350.52|23350.52|0
1641808830000|2022-01-10 10:00:30|23350.49|23350.49|23349.08|23349.08|23350.49|23350.49|23349.08|23349.08|0
1641808840000|2022-01-10 10:00:40|23348.97|23348.97|23347.45|23347.45|23349.03|23349.03|23347.45|23347.45|0
1641808850000|2022-01-10 10:00:50|23347|23347|23344.99|23344.99|23347.41|23347.41|23344.79|23344.79|0
1641808860000|2022-01-10 10:01:00|23345.06|23345.06|23344.45|23344.45|23345.06|23345.06|23344.08|23344.08|0
1641808870000|2022-01-10 10:01:10|23344.37|23344.37|23344.32|23344.32|23344.47|23344.47|23343.93|23343.93|0
1641808880000|2022-01-10 10:01:20|23343.93|23343.93|23343.01|23343.01|23344.25|23344.25|23343.01|23343.01|0
1641808890000|2022-01-10 10:01:30|23342.99|23342.99|23342.68|23342.68|23343.1|23343.1|23342.58|23342.58|0
1641808900000|2022-01-10 10:01:40|23342.76|23342.76|23343.21|23343.21|23343.21|23343.21|23342.75|23342.75|0
1641808910000|2022-01-10 10:01:50|23343.22|23343.22|23343.72|23343.72|23343.78|23343.78|23343.22|23343.22|0
1641808920000|2022-01-10 10:02:00|23343.69|23343.69|23342.72|23342.72|23343.69|23343.69|23342.72|23342.72|0
1641808930000|2022-01-10 10:02:10|23342.88|23342.88|23343.2|23343.2|23343.25|23343.25|23342.88|23342.88|0
1641808940000|2022-01-10 10:02:20|23343.25|23343.25|23343.17|23343.17|23343.25|23343.25|23342.98|23342.98|0
1641808950000|2022-01-10 10:02:30|23343.15|23343.15|23343.54|23343.54|23343.57|23343.57|23343.15|23343.15|0
1641808960000|2022-01-10 10:02:40|23343.81|23343.81|23344.07|23344.07|23344.07|23344.07|23343.81|23343.81|0
1641808970000|2022-01-10 10:02:50|23344.5|23344.5|23345.7|23345.7|23345.83|23345.83|23344.5|23344.5|0
1641808980000|2022-01-10 10:03:00|23345.82|23345.82|23345.62|23345.62|23346.12|23346.12|23345.62|23345.62|0
1641808990000|2022-01-10 10:03:10|23345.69|23345.69|23346.42|23346.42|23346.48|23346.48|23345.69|23345.69|0
1641809000000|2022-01-10 10:03:20|23346.39|23346.39|23346.41|23346.41|23346.41|23346.41|23346.36|23346.36|0
1641809010000|2022-01-10 10:03:30|23346.36|23346.36|23345.6|23345.6|23346.36|23346.36|23345.36|23345.36|0
1641809020000|2022-01-10 10:03:40|23345.44|23345.44|23345.92|23345.92|23346.04|23346.04|23345.27|23345.27|0
1641809030000|2022-01-10 10:03:50|23345.79|23345.79|23346.95|23346.95|23346.95|23346.95|23345.79|23345.79|0
1641809040000|2022-01-10 10:04:00|23346.84|23346.84|23347.02|23347.02|23347.06|23347.06|23346.84|23346.84|0
1641809050000|2022-01-10 10:04:10|23347.04|23347.04|23347.01|23347.01|23347.26|23347.26|23347.01|23347.01|0
1641809060000|2022-01-10 10:04:20|23347.47|23347.47|23347.16|23347.16|23347.56|23347.56|23347.16|23347.16|0
1641809070000|2022-01-10 10:04:30|23347.68|23347.68|23347.8|23347.8|23347.8|23347.8|23347.39|23347.39|0
1641809080000|2022-01-10 10:04:40|23347.96|23347.96|23348.28|23348.28|23348.28|23348.28|23347.96|23347.96|0
1641809090000|2022-01-10 10:04:50|23348.2|23348.2|23348.42|23348.42|23348.63|23348.63|23348.2|23348.2|0
1641809100000|2022-01-10 10:05:00|23348.37|23348.37|23348.29|23348.29|23348.57|23348.57|23347.83|23347.83|0
1641809110000|2022-01-10 10:05:10|23348.2|23348.2|23349.31|23349.31|23349.31|23349.31|23348.2|23348.2|0
1641809120000|2022-01-10 10:05:20|23349.09|23349.09|23349.13|23349.13|23349.29|23349.29|23349.06|23349.06|0
1641809130000|2022-01-10 10:05:30|23349.24|23349.24|23349.33|23349.33|23349.55|23349.55|23349.24|23349.24|0
1641809140000|2022-01-10 10:05:40|23349.54|23349.54|23349.19|23349.19|23349.72|23349.72|23349.07|23349.07|0
1641809150000|2022-01-10 10:05:50|23349.23|23349.23|23349.19|23349.19|23349.68|23349.68|23349.19|23349.19|0
1641809160000|2022-01-10 10:06:00|23349.37|23349.37|23349.33|23349.33|23349.85|23349.85|23349.18|23349.18|0
1641809170000|2022-01-10 10:06:10|23349.19|23349.19|23348.02|23348.02|23349.19|23349.19|23348.02|23348.02|0
1641809180000|2022-01-10 10:06:20|23348.15|23348.15|23348.38|23348.38|23348.45|23348.45|23348|23348|0
1641809190000|2022-01-10 10:06:30|23348.31|23348.31|23348.8|23348.8|23348.8|23348.8|23348.31|23348.31|0
1641809200000|2022-01-10 10:06:40|23349.2|23349.2|23349.72|23349.72|23349.72|23349.72|23349.16|23349.16|0
1641809210000|2022-01-10 10:06:50|23349.64|23349.64|23349.73|23349.73|23349.73|23349.73|23349.64|23349.64|0
1641809220000|2022-01-10 10:07:00|23349.79|23349.79|23350.02|23350.02|23350.02|23350.02|23349.79|23349.79|0
1641809230000|2022-01-10 10:07:10|23350.11|23350.11|23350.22|23350.22|23350.28|23350.28|23350.03|23350.03|0
1641809240000|2022-01-10 10:07:20|23350.29|23350.29|23351.84|23351.84|23351.84|23351.84|23350.29|23350.29|0
1641809250000|2022-01-10 10:07:30|23351.79|23351.79|23352.32|23352.32|23352.45|23352.45|23351.7|23351.7|0
1641809260000|2022-01-10 10:07:40|23352.16|23352.16|23352.01|23352.01|23352.28|23352.28|23352.01|23352.01|0
1641809270000|2022-01-10 10:07:50|23351.79|23351.79|23351.01|23351.01|23351.79|23351.79|23350.81|23350.81|0
1641809280000|2022-01-10 10:08:00|23351.08|23351.08|23351.91|23351.91|23351.91|23351.91|23350.92|23350.92|0
1641809290000|2022-01-10 10:08:10|23352.02|23352.02|23352.86|23352.86|23352.93|23352.93|23351.91|23351.91|0
1641809300000|2022-01-10 10:08:20|23353.07|23353.07|23352.91|23352.91|23353.07|23353.07|23352.59|23352.59|0
1641809310000|2022-01-10 10:08:30|23352.97|23352.97|23352.37|23352.37|23352.97|23352.97|23352.37|23352.37|0
1641809320000|2022-01-10 10:08:40|23352.3|23352.3|23351.92|23351.92|23352.3|23352.3|23351.92|23351.92|0
1641809330000|2022-01-10 10:08:50|23351.82|23351.82|23352.18|23352.18|23352.31|23352.31|23351.82|23351.82|0
1641809340000|2022-01-10 10:09:00|23352.13|23352.13|23351.95|23351.95|23352.15|23352.15|23351.89|23351.89|0
1641809350000|2022-01-10 10:09:10|23351.73|23351.73|23351.92|23351.92|23352.03|23352.03|23351.23|23351.23|0
1641809360000|2022-01-10 10:09:20|23351.95|23351.95|23351.8|23351.8|23351.95|23351.95|23351.63|23351.63|0
1641809370000|2022-01-10 10:09:30|23351.69|23351.69|23352.33|23352.33|23352.42|23352.42|23351.69|23351.69|0
1641809380000|2022-01-10 10:09:40|23352.28|23352.28|23352.95|23352.95|23352.95|23352.95|23352.23|23352.23|0
1641809390000|2022-01-10 10:09:50|23352.99|23352.99|23353.24|23353.24|23353.24|23353.24|23352.87|23352.87|0
1641809400000|2022-01-10 10:10:00|23353.43|23353.43|23353.4|23353.4|23353.76|23353.76|23353.19|23353.19|0
1641809410000|2022-01-10 10:10:10|23353.54|23353.54|23353.54|23353.54|23353.9|23353.9|23353.26|23353.26|0
1641809420000|2022-01-10 10:10:20|23353.64|23353.64|23355.15|23355.15|23355.26|23355.26|23353.39|23353.39|0
1641809430000|2022-01-10 10:10:30|23355.27|23355.27|23355.11|23355.11|23355.84|23355.84|23354.89|23354.89|0
1641809440000|2022-01-10 10:10:40|23355.01|23355.01|23355.66|23355.66|23355.66|23355.66|23354.8|23354.8|0
1641809450000|2022-01-10 10:10:50|23355.54|23355.54|23356.22|23356.22|23356.22|23356.22|23355.44|23355.44|0
1641809460000|2022-01-10 10:11:00|23356.36|23356.36|23356.96|23356.96|23356.96|23356.96|23356.36|23356.36|0
1641809470000|2022-01-10 10:11:10|23356.94|23356.94|23356.13|23356.13|23356.94|23356.94|23356.06|23356.06|0
1641809480000|2022-01-10 10:11:20|23356.27|23356.27|23356.61|23356.61|23356.61|23356.61|23356.25|23356.25|0
1641809490000|2022-01-10 10:11:30|23356.39|23356.39|23356.99|23356.99|23356.99|23356.99|23356.37|23356.37|0
1641809500000|2022-01-10 10:11:40|23356.95|23356.95|23357.55|23357.55|23357.72|23357.72|23356.95|23356.95|0
1641809510000|2022-01-10 10:11:50|23357.63|23357.63|23357.7|23357.7|23357.94|23357.94|23357.63|23357.63|0
1641809520000|2022-01-10 10:12:00|23357.75|23357.75|23357.56|23357.56|23357.79|23357.79|23357.52|23357.52|0
1641809530000|2022-01-10 10:12:10|23357.59|23357.59|23357.81|23357.81|23358.04|23358.04|23357.59|23357.59|0
1641809540000|2022-01-10 10:12:20|23357.76|23357.76|23358.45|23358.45|23358.96|23358.96|23357.67|23357.67|0
1641809550000|2022-01-10 10:12:30|23358.26|23358.26|23358.64|23358.64|23358.7|23358.7|23358.17|23358.17|0
1641809560000|2022-01-10 10:12:40|23358.91|23358.91|23358.23|23358.23|23358.97|23358.97|23358.21|23358.21|0
1641809570000|2022-01-10 10:12:50|23358.25|23358.25|23359.01|23359.01|23359.01|23359.01|23358.22|23358.22|0
1641809580000|2022-01-10 10:13:00|23359.04|23359.04|23359.67|23359.67|23359.67|23359.67|23358.76|23358.76|0
1641809590000|2022-01-10 10:13:10|23359.71|23359.71|23359.87|23359.87|23359.87|23359.87|23359.52|23359.52|0
1641809600000|2022-01-10 10:13:20|23359.82|23359.82|23360.12|23360.12|23360.12|23360.12|23359.68|23359.68|0
1641809610000|2022-01-10 10:13:30|23360.17|23360.17|23361.28|23361.28|23361.28|23361.28|23360.13|23360.13|0
1641809620000|2022-01-10 10:13:40|23361.35|23361.35|23362.07|23362.07|23362.07|23362.07|23361.31|23361.31|0
1641809630000|2022-01-10 10:13:50|23362.29|23362.29|23363.21|23363.21|23363.41|23363.41|23362.29|23362.29|0
1641809640000|2022-01-10 10:14:00|23363.09|23363.09|23363.42|23363.42|23363.42|23363.42|23362.75|23362.75|0
1641809650000|2022-01-10 10:14:10|23363.57|23363.57|23363.85|23363.85|23364.49|23364.49|23363.57|23363.57|0
1641809660000|2022-01-10 10:14:20|23363.94|23363.94|23364.81|23364.81|23364.81|23364.81|23363.81|23363.81|0
1641809670000|2022-01-10 10:14:30|23364.72|23364.72|23365.24|23365.24|23365.32|23365.32|23364.68|23364.68|0
1641809680000|2022-01-10 10:14:40|23365.28|23365.28|23365.48|23365.48|23365.72|23365.72|23365.17|23365.17|0
1641809690000|2022-01-10 10:14:50|23365.32|23365.32|23364.79|23364.79|23365.32|23365.32|23364.79|23364.79|0
1641809700000|2022-01-10 10:15:00|23364.81|23364.81|23364.5|23364.5|23364.96|23364.96|23364.48|23364.48|0
1641809710000|2022-01-10 10:15:10|23364.43|23364.43|23365|23365|23365|23365|23364.43|23364.43|0
1641809720000|2022-01-10 10:15:20|23365.07|23365.07|23364.99|23364.99|23365.07|23365.07|23364.99|23364.99|0
1641809730000|2022-01-10 10:15:30|23364.93|23364.93|23364.86|23364.86|23365.1|23365.1|23364.86|23364.86|0
1641809740000|2022-01-10 10:15:40|23364.84|23364.84|23364.75|23364.75|23365.09|23365.09|23364.75|23364.75|0
1641809750000|2022-01-10 10:15:50|23364.55|23364.55|23364.36|23364.36|23364.55|23364.55|23364.13|23364.13|0
1641809760000|2022-01-10 10:16:00|23364.31|23364.31|23364.41|23364.41|23364.41|23364.41|23363.92|23363.92|0
1641809770000|2022-01-10 10:16:10|23364.15|23364.15|23364.6|23364.6|23364.73|23364.73|23363.87|23363.87|0
1641809780000|2022-01-10 10:16:20|23364.53|23364.53|23364.67|23364.67|23364.67|23364.67|23364.4|23364.4|0
1641809790000|2022-01-10 10:16:30|23364.82|23364.82|23364.01|23364.01|23364.82|23364.82|23364.01|23364.01|0
1641809800000|2022-01-10 10:16:40|23363.73|23363.73|23363.24|23363.24|23363.73|23363.73|23363.24|23363.24|0
1641809810000|2022-01-10 10:16:50|23363.33|23363.33|23362.98|23362.98|23363.33|23363.33|23362.85|23362.85|0
1641809820000|2022-01-10 10:17:00|23362.85|23362.85|23361.12|23361.12|23362.9|23362.9|23361.12|23361.12|0
1641809830000|2022-01-10 10:17:10|23361.14|23361.14|23361.25|23361.25|23361.51|23361.51|23361.14|23361.14|0
1641809840000|2022-01-10 10:17:20|23361.13|23361.13|23360.27|23360.27|23361.13|23361.13|23360.27|23360.27|0
1641809850000|2022-01-10 10:17:30|23360.42|23360.42|23360.36|23360.36|23360.72|23360.72|23360.31|23360.31|0
1641809860000|2022-01-10 10:17:40|23360.34|23360.34|23359.68|23359.68|23360.68|23360.68|23359.68|23359.68|0
1641809870000|2022-01-10 10:17:50|23359.75|23359.75|23359.74|23359.74|23359.78|23359.78|23359.58|23359.58|0
1641809880000|2022-01-10 10:18:00|23359.8|23359.8|23359.47|23359.47|23359.8|23359.8|23359.35|23359.35|0
1641809890000|2022-01-10 10:18:10|23359.29|23359.29|23359.21|23359.21|23359.36|23359.36|23359.21|23359.21|0
1641809900000|2022-01-10 10:18:20|23359.17|23359.17|23358.87|23358.87|23359.32|23359.32|23358.87|23358.87|0
1641809910000|2022-01-10 10:18:30|23358.96|23358.96|23358.85|23358.85|23358.96|23358.96|23358.85|23358.85|0
1641809920000|2022-01-10 10:18:40|23358.65|23358.65|23358.27|23358.27|23358.65|23358.65|23358.01|23358.01|0
1641809930000|2022-01-10 10:18:50|23358.12|23358.12|23358.53|23358.53|23358.62|23358.62|23358.02|23358.02|0
1641809940000|2022-01-10 10:19:00|23358.56|23358.56|23358.46|23358.46|23358.78|23358.78|23358.46|23358.46|0
1641809950000|2022-01-10 10:19:10|23358.55|23358.55|23359.01|23359.01|23359.01|23359.01|23358.52|23358.52|0
1641809960000|2022-01-10 10:19:20|23358.93|23358.93|23358.83|23358.83|23358.96|23358.96|23358.83|23358.83|0
1641809970000|2022-01-10 10:19:30|23358.72|23358.72|23358.82|23358.82|23358.88|23358.88|23358.72|23358.72|0
1641809980000|2022-01-10 10:19:40|23358.41|23358.41|23358.05|23358.05|23358.6|23358.6|23358.05|23358.05|0
1641809990000|2022-01-10 10:19:50|23358.11|23358.11|23358.29|23358.29|23358.37|23358.37|23358.11|23358.11|0
1641810000000|2022-01-10 10:20:00|23358.34|23358.34|23359.14|23359.14|23359.14|23359.14|23358.19|23358.19|0
1641810010000|2022-01-10 10:20:10|23359.42|23359.42|23359.53|23359.53|23359.77|23359.77|23359.42|23359.42|0
1641810020000|2022-01-10 10:20:20|23359.67|23359.67|23359.15|23359.15|23359.67|23359.67|23359.12|23359.12|0
1641810030000|2022-01-10 10:20:30|23359.09|23359.09|23358.48|23358.48|23359.09|23359.09|23358.48|23358.48|0
1641810040000|2022-01-10 10:20:40|23358.56|23358.56|23358.04|23358.04|23358.65|23358.65|23357.97|23357.97|0
1641810050000|2022-01-10 10:20:50|23358.08|23358.08|23357.61|23357.61|23358.08|23358.08|23357.59|23357.59|0
1641810060000|2022-01-10 10:21:00|23357.58|23357.58|23357.24|23357.24|23357.59|23357.59|23357.11|23357.11|0
1641810070000|2022-01-10 10:21:10|23357.3|23357.3|23357|23357|23357.7|23357.7|23357|23357|0
1641810080000|2022-01-10 10:21:20|23356.86|23356.86|23356.6|23356.6|23356.86|23356.86|23356.6|23356.6|0
1641810090000|2022-01-10 10:21:30|23356.53|23356.53|23356.43|23356.43|23357.05|23357.05|23356.4|23356.4|0
1641810100000|2022-01-10 10:21:40|23356.31|23356.31|23354.79|23354.79|23356.55|23356.55|23354.69|23354.69|0
1641810110000|2022-01-10 10:21:50|23354.77|23354.77|23354.42|23354.42|23354.77|23354.77|23354.42|23354.42|0
1641810120000|2022-01-10 10:22:00|23354.46|23354.46|23354.53|23354.53|23354.53|23354.53|23354.26|23354.26|0
1641810130000|2022-01-10 10:22:10|23354.46|23354.46|23354.33|23354.33|23354.59|23354.59|23354.33|23354.33|0
1641810140000|2022-01-10 10:22:20|23354.32|23354.32|23354.33|23354.33|23354.58|23354.58|23354.3|23354.3|0
1641810150000|2022-01-10 10:22:30|23354.54|23354.54|23354.88|23354.88|23354.94|23354.94|23354.52|23354.52|0
1641810160000|2022-01-10 10:22:40|23354.98|23354.98|23354.95|23354.95|23355.13|23355.13|23354.71|23354.71|0
1641810170000|2022-01-10 10:22:50|23354.83|23354.83|23354.43|23354.43|23354.83|23354.83|23354.16|23354.16|0
1641810180000|2022-01-10 10:23:00|23354.51|23354.51|23354.42|23354.42|23354.54|23354.54|23354.23|23354.23|0
1641810190000|2022-01-10 10:23:10|23354.35|23354.35|23354.52|23354.52|23354.59|23354.59|23354.35|23354.35|0
1641810200000|2022-01-10 10:23:20|23354.59|23354.59|23355.51|23355.51|23355.51|23355.51|23354.59|23354.59|0
1641810210000|2022-01-10 10:23:30|23355.44|23355.44|23355.41|23355.41|23355.88|23355.88|23355.23|23355.23|0
1641810220000|2022-01-10 10:23:40|23355.58|23355.58|23353.24|23353.24|23355.58|23355.58|23353.24|23353.24|0
1641810230000|2022-01-10 10:23:50|23353.13|23353.13|23352.66|23352.66|23353.13|23353.13|23352.41|23352.41|0
1641810240000|2022-01-10 10:24:00|23352.79|23352.79|23352.53|23352.53|23353.21|23353.21|23352.45|23352.45|0
1641810250000|2022-01-10 10:24:10|23352.73|23352.73|23352.57|23352.57|23352.89|23352.89|23352.47|23352.47|0
1641810260000|2022-01-10 10:24:20|23352.67|23352.67|23352.49|23352.49|23352.73|23352.73|23352.43|23352.43|0
1641810270000|2022-01-10 10:24:30|23352.55|23352.55|23352.67|23352.67|23352.67|23352.67|23352.19|23352.19|0
1641810280000|2022-01-10 10:24:40|23352.63|23352.63|23352.39|23352.39|23352.67|23352.67|23352.24|23352.24|0
1641810290000|2022-01-10 10:24:50|23352.77|23352.77|23352.75|23352.75|23352.77|23352.77|23352.29|23352.29|0
1641810300000|2022-01-10 10:25:00|23352.81|23352.81|23352.52|23352.52|23352.81|23352.81|23352.25|23352.25|0
1641810310000|2022-01-10 10:25:10|23352.54|23352.54|23352.52|23352.52|23352.54|23352.54|23352.41|23352.41|0
1641810320000|2022-01-10 10:25:20|23352.95|23352.95|23352.36|23352.36|23352.95|23352.95|23352.36|23352.36|0
1641810330000|2022-01-10 10:25:30|23352.41|23352.41|23351.8|23351.8|23352.41|23352.41|23351.8|23351.8|0
1641810340000|2022-01-10 10:25:40|23351.91|23351.91|23351.99|23351.99|23352.15|23352.15|23351.78|23351.78|0
1641810350000|2022-01-10 10:25:50|23351.88|23351.88|23351.74|23351.74|23352.07|23352.07|23351.63|23351.63|0
1641810360000|2022-01-10 10:26:00|23351.82|23351.82|23351.74|23351.74|23352.17|23352.17|23351.74|23351.74|0
1641810370000|2022-01-10 10:26:10|23351.72|23351.72|23351.74|23351.74|23351.85|23351.85|23351.71|23351.71|0
1641810380000|2022-01-10 10:26:20|23351.69|23351.69|23352.02|23352.02|23352.29|23352.29|23351.69|23351.69|0
1641810390000|2022-01-10 10:26:30|23352.09|23352.09|23352.07|23352.07|23352.09|23352.09|23351.81|23351.81|0
1641810400000|2022-01-10 10:26:40|23352.03|23352.03|23351.85|23351.85|23352.08|23352.08|23351.85|23351.85|0
1641810410000|2022-01-10 10:26:50|23351.55|23351.55|23351.4|23351.4|23351.55|23351.55|23351.31|23351.31|0
1641810420000|2022-01-10 10:27:00|23351.33|23351.33|23351.12|23351.12|23351.33|23351.33|23351.01|23351.01|0
1641810430000|2022-01-10 10:27:10|23351.14|23351.14|23351.13|23351.13|23351.24|23351.24|23351.12|23351.12|0
1641810440000|2022-01-10 10:27:20|23351.23|23351.23|23351.27|23351.27|23351.34|23351.34|23351.23|23351.23|0
1641810450000|2022-01-10 10:27:30|23351.2|23351.2|23350.38|23350.38|23351.2|23351.2|23350.38|23350.38|0
1641810460000|2022-01-10 10:27:40|23350.45|23350.45|23350.56|23350.56|23350.63|23350.63|23350.37|23350.37|0
1641810470000|2022-01-10 10:27:50|23350.6|23350.6|23350.62|23350.62|23350.84|23350.84|23350.47|23350.47|0
1641810480000|2022-01-10 10:28:00|23350.69|23350.69|23349.63|23349.63|23350.69|23350.69|23349.63|23349.63|0
1641810490000|2022-01-10 10:28:10|23349.78|23349.78|23350.03|23350.03|23350.03|23350.03|23349.63|23349.63|0
1641810500000|2022-01-10 10:28:20|23349.97|23349.97|23350.57|23350.57|23350.57|23350.57|23349.89|23349.89|0
1641810510000|2022-01-10 10:28:30|23350.51|23350.51|23351.16|23351.16|23351.44|23351.44|23350.51|23350.51|0
1641810520000|2022-01-10 10:28:40|23351.3|23351.3|23351.77|23351.77|23351.77|23351.77|23351.3|23351.3|0
1641810530000|2022-01-10 10:28:50|23351.71|23351.71|23351.74|23351.74|23351.97|23351.97|23351.52|23351.52|0
1641810540000|2022-01-10 10:29:00|23351.79|23351.79|23351.69|23351.69|23351.98|23351.98|23351.32|23351.32|0
1641810550000|2022-01-10 10:29:10|23351.67|23351.67|23352.14|23352.14|23352.16|23352.16|23351.67|23351.67|0
1641810560000|2022-01-10 10:29:20|23352.06|23352.06|23353.1|23353.1|23353.1|23353.1|23352.06|23352.06|0
1641810570000|2022-01-10 10:29:30|23353.28|23353.28|23353.62|23353.62|23353.73|23353.73|23353.28|23353.28|0
1641810580000|2022-01-10 10:29:40|23353.58|23353.58|23353.41|23353.41|23353.63|23353.63|23353.24|23353.24|0
1641810590000|2022-01-10 10:29:50|23353.59|23353.59|23353.81|23353.81|23353.81|23353.81|23353.04|23353.04|0
1641810600000|2022-01-10 10:30:00|23353.74|23353.74|23352.87|23352.87|23353.74|23353.74|23352.69|23352.69|0
1641810610000|2022-01-10 10:30:10|23352.8|23352.8|23352.17|23352.17|23352.93|23352.93|23352.17|23352.17|0
1641810620000|2022-01-10 10:30:20|23352.42|23352.42|23353.4|23353.4|23353.54|23353.54|23352.42|23352.42|0
1641810630000|2022-01-10 10:30:30|23353.37|23353.37|23353.15|23353.15|23353.64|23353.64|23353.02|23353.02|0
1641810640000|2022-01-10 10:30:40|23353.08|23353.08|23353.05|23353.05|23353.08|23353.08|23352.92|23352.92|0
1641810650000|2022-01-10 10:30:50|23353.11|23353.11|23353.43|23353.43|23353.69|23353.69|23353.11|23353.11|0
1641810660000|2022-01-10 10:31:00|23353.55|23353.55|23353.52|23353.52|23353.55|23353.55|23353.26|23353.26|0
1641810670000|2022-01-10 10:31:10|23353.31|23353.31|23353.54|23353.54|23353.54|23353.54|23352.95|23352.95|0
1641810680000|2022-01-10 10:31:20|23353.59|23353.59|23353.32|23353.32|23353.73|23353.73|23353.32|23353.32|0
1641810690000|2022-01-10 10:31:30|23353.3|23353.3|23353|23353|23353.3|23353.3|23353|23353|0
1641810700000|2022-01-10 10:31:40|23353.09|23353.09|23352.68|23352.68|23353.14|23353.14|23352.68|23352.68|0
1641810710000|2022-01-10 10:31:50|23352.73|23352.73|23352.76|23352.76|23353.01|23353.01|23352.72|23352.72|0
1641810720000|2022-01-10 10:32:00|23352.69|23352.69|23352.65|23352.65|23352.83|23352.83|23352.59|23352.59|0
1641810730000|2022-01-10 10:32:10|23352.56|23352.56|23352.41|23352.41|23352.84|23352.84|23352.38|23352.38|0
1641810740000|2022-01-10 10:32:20|23352.62|23352.62|23351.72|23351.72|23352.65|23352.65|23351.72|23351.72|0
1641810750000|2022-01-10 10:32:30|23351.77|23351.77|23351.46|23351.46|23351.77|23351.77|23351.46|23351.46|0
1641810760000|2022-01-10 10:32:40|23351.67|23351.67|23351.39|23351.39|23351.71|23351.71|23351.39|23351.39|0
1641810770000|2022-01-10 10:32:50|23351.47|23351.47|23350.65|23350.65|23351.47|23351.47|23350.65|23350.65|0
1641810780000|2022-01-10 10:33:00|23350.73|23350.73|23350.5|23350.5|23350.73|23350.73|23350.47|23350.47|0
1641810790000|2022-01-10 10:33:10|23350.56|23350.56|23350.3|23350.3|23350.77|23350.77|23350.25|23350.25|0
1641810800000|2022-01-10 10:33:20|23350.22|23350.22|23351|23351|23351.03|23351.03|23350.22|23350.22|0
1641810810000|2022-01-10 10:33:30|23351.08|23351.08|23350.62|23350.62|23351.32|23351.32|23350.62|23350.62|0
1641810820000|2022-01-10 10:33:40|23350.66|23350.66|23350.94|23350.94|23350.94|23350.94|23350.25|23350.25|0
1641810830000|2022-01-10 10:33:50|23351.01|23351.01|23351.91|23351.91|23352.04|23352.04|23350.97|23350.97|0
1641810840000|2022-01-10 10:34:00|23352.02|23352.02|23351.72|23351.72|23352.34|23352.34|23351.55|23351.55|0
1641810850000|2022-01-10 10:34:10|23351.84|23351.84|23354.45|23354.45|23354.52|23354.52|23351.54|23351.54|0
1641810860000|2022-01-10 10:34:20|23354.52|23354.52|23356.33|23356.33|23356.33|23356.33|23354.52|23354.52|0
1641810870000|2022-01-10 10:34:30|23356.73|23356.73|23356.74|23356.74|23356.94|23356.94|23356.71|23356.71|0
1641810880000|2022-01-10 10:34:40|23356.72|23356.72|23357.63|23357.63|23357.63|23357.63|23356.72|23356.72|0
1641810890000|2022-01-10 10:34:50|23357.75|23357.75|23357.38|23357.38|23357.98|23357.98|23357.38|23357.38|0
1641810900000|2022-01-10 10:35:00|23357.19|23357.19|23356.59|23356.59|23357.19|23357.19|23356.59|23356.59|0
1641810910000|2022-01-10 10:35:10|23356.83|23356.83|23356.26|23356.26|23356.83|23356.83|23356.26|23356.26|0
1641810920000|2022-01-10 10:35:20|23356.4|23356.4|23356.56|23356.56|23356.56|23356.56|23356.33|23356.33|0
1641810930000|2022-01-10 10:35:30|23356.88|23356.88|23356.72|23356.72|23357.17|23357.17|23356.72|23356.72|0
1641810940000|2022-01-10 10:35:40|23356.76|23356.76|23356.46|23356.46|23356.76|23356.76|23356.27|23356.27|0
1641810950000|2022-01-10 10:35:50|23356.36|23356.36|23356.18|23356.18|23356.46|23356.46|23356.13|23356.13|0
1641810960000|2022-01-10 10:36:00|23356.12|23356.12|23355.64|23355.64|23356.12|23356.12|23355.64|23355.64|0
1641810970000|2022-01-10 10:36:10|23355.72|23355.72|23355.78|23355.78|23355.82|23355.82|23355.72|23355.72|0
1641810980000|2022-01-10 10:36:20|23355.68|23355.68|23355.85|23355.85|23355.96|23355.96|23355.41|23355.41|0
1641810990000|2022-01-10 10:36:30|23355.9|23355.9|23355.88|23355.88|23356.02|23356.02|23355.83|23355.83|0
1641811000000|2022-01-10 10:36:40|23355.72|23355.72|23355.5|23355.5|23355.72|23355.72|23355.5|23355.5|0
1641811010000|2022-01-10 10:36:50|23355.62|23355.62|23356.21|23356.21|23356.35|23356.35|23355.62|23355.62|0
1641811020000|2022-01-10 10:37:00|23356.14|23356.14|23356.84|23356.84|23356.84|23356.84|23356.11|23356.11|0
1641811030000|2022-01-10 10:37:10|23356.75|23356.75|23356.72|23356.72|23356.99|23356.99|23356.59|23356.59|0
1641811040000|2022-01-10 10:37:20|23356.77|23356.77|23357.16|23357.16|23357.16|23357.16|23356.67|23356.67|0
1641811050000|2022-01-10 10:37:30|23357.21|23357.21|23357.44|23357.44|23357.47|23357.47|23357.21|23357.21|0
1641811060000|2022-01-10 10:37:40|23357.38|23357.38|23357.9|23357.9|23357.9|23357.9|23357.38|23357.38|0
1641811070000|2022-01-10 10:37:50|23357.82|23357.82|23357.46|23357.46|23357.82|23357.82|23357.37|23357.37|0
1641811080000|2022-01-10 10:38:00|23357.39|23357.39|23357.56|23357.56|23357.89|23357.89|23357.39|23357.39|0
1641811090000|2022-01-10 10:38:10|23357.61|23357.61|23358.03|23358.03|23358.22|23358.22|23357.61|23357.61|0
1641811100000|2022-01-10 10:38:20|23358.06|23358.06|23358.48|23358.48|23358.48|23358.48|23357.9|23357.9|0
1641811110000|2022-01-10 10:38:30|23358.72|23358.72|23358.75|23358.75|23358.95|23358.95|23358.72|23358.72|0
1641811120000|2022-01-10 10:38:40|23358.69|23358.69|23358.95|23358.95|23359.14|23359.14|23358.69|23358.69|0
1641811130000|2022-01-10 10:38:50|23358.9|23358.9|23358.7|23358.7|23359.35|23359.35|23358.7|23358.7|0
1641811140000|2022-01-10 10:39:00|23358.75|23358.75|23358.75|23358.75|23358.75|23358.75|23358.61|23358.61|0
1641811150000|2022-01-10 10:39:10|23358.87|23358.87|23358.79|23358.79|23359.01|23359.01|23358.79|23358.79|0
1641811160000|2022-01-10 10:39:20|23358.87|23358.87|23359.5|23359.5|23359.51|23359.51|23358.87|23358.87|0
1641811170000|2022-01-10 10:39:30|23359.62|23359.62|23359.92|23359.92|23359.99|23359.99|23359.55|23359.55|0
1641811180000|2022-01-10 10:39:40|23360.12|23360.12|23360.37|23360.37|23360.37|23360.37|23360.12|23360.12|0
1641811190000|2022-01-10 10:39:50|23360.41|23360.41|23360.75|23360.75|23360.75|23360.75|23360.41|23360.41|0
1641811200000|2022-01-10 10:40:00|23360.57|23360.57|23360.49|23360.49|23360.81|23360.81|23360.41|23360.41|0
1641811210000|2022-01-10 10:40:10|23360.34|23360.34|23360.21|23360.21|23360.34|23360.34|23359.92|23359.92|0
1641811220000|2022-01-10 10:40:20|23360.31|23360.31|23360.27|23360.27|23360.31|23360.31|23360.08|23360.08|0
1641811230000|2022-01-10 10:40:30|23360.13|23360.13|23359.91|23359.91|23360.37|23360.37|23359.73|23359.73|0
1641811240000|2022-01-10 10:40:40|23359.99|23359.99|23360.48|23360.48|23360.51|23360.51|23359.99|23359.99|0
1641811250000|2022-01-10 10:40:50|23360.59|23360.59|23360.59|23360.59|23360.89|23360.89|23360.33|23360.33|0
1641811260000|2022-01-10 10:41:00|23360.56|23360.56|23360.96|23360.96|23360.96|23360.96|23360.34|23360.34|0
1641811270000|2022-01-10 10:41:10|23360.82|23360.82|23360.79|23360.79|23360.82|23360.82|23360.52|23360.52|0
1641811280000|2022-01-10 10:41:20|23361.01|23361.01|23361.3|23361.3|23361.3|23361.3|23360.91|23360.91|0
1641811290000|2022-01-10 10:41:30|23361.19|23361.19|23361.62|23361.62|23361.77|23361.77|23360.9|23360.9|0
1641811300000|2022-01-10 10:41:40|23361.6|23361.6|23361.61|23361.61|23361.61|23361.61|23361.43|23361.43|0
1641811310000|2022-01-10 10:41:50|23361.5|23361.5|23361.71|23361.71|23361.78|23361.78|23361.5|23361.5|0
1641811320000|2022-01-10 10:42:00|23361.75|23361.75|23362.68|23362.68|23362.75|23362.75|23361.75|23361.75|0
1641811330000|2022-01-10 10:42:10|23362.61|23362.61|23362.65|23362.65|23362.65|23362.65|23362.25|23362.25|0
1641811340000|2022-01-10 10:42:20|23362.74|23362.74|23362.73|23362.73|23363.16|23363.16|23362.73|23362.73|0
1641811350000|2022-01-10 10:42:30|23362.39|23362.39|23361.43|23361.43|23362.56|23362.56|23361.14|23361.14|0
1641811360000|2022-01-10 10:42:40|23361.37|23361.37|23359.67|23359.67|23361.45|23361.45|23359.67|23359.67|0
1641811370000|2022-01-10 10:42:50|23359.65|23359.65|23358.62|23358.62|23359.65|23359.65|23358.62|23358.62|0
1641811380000|2022-01-10 10:43:00|23358.69|23358.69|23358.28|23358.28|23358.77|23358.77|23358.24|23358.24|0
1641811390000|2022-01-10 10:43:10|23358.21|23358.21|23357.75|23357.75|23358.39|23358.39|23357.75|23357.75|0
1641811400000|2022-01-10 10:43:20|23357.77|23357.77|23357.69|23357.69|23357.77|23357.77|23357.57|23357.57|0
1641811410000|2022-01-10 10:43:30|23357.83|23357.83|23357.91|23357.91|23357.91|23357.91|23357.75|23357.75|0
1641811420000|2022-01-10 10:43:40|23357.92|23357.92|23357.82|23357.82|23358.1|23358.1|23357.82|23357.82|0
1641811430000|2022-01-10 10:43:50|23357.77|23357.77|23357.86|23357.86|23358.06|23358.06|23357.72|23357.72|0
1641811440000|2022-01-10 10:44:00|23357.91|23357.91|23356.83|23356.83|23357.91|23357.91|23356.83|23356.83|0
1641811450000|2022-01-10 10:44:10|23356.18|23356.18|23357.05|23357.05|23357.05|23357.05|23356.17|23356.17|0
1641811460000|2022-01-10 10:44:20|23357.11|23357.11|23357.75|23357.75|23357.75|23357.75|23357.11|23357.11|0
1641811470000|2022-01-10 10:44:30|23357.84|23357.84|23358.36|23358.36|23358.48|23358.48|23357.52|23357.52|0
1641811480000|2022-01-10 10:44:40|23358.42|23358.42|23358.58|23358.58|23358.58|23358.58|23358.42|23358.42|0
1641811490000|2022-01-10 10:44:50|23358.84|23358.84|23358.58|23358.58|23358.84|23358.84|23358.58|23358.58|0
1641811500000|2022-01-10 10:45:00|23358.16|23358.16|23357.59|23357.59|23358.26|23358.26|23357.4|23357.4|0
1641811510000|2022-01-10 10:45:10|23357.67|23357.67|23357.84|23357.84|23357.87|23357.87|23357.61|23357.61|0
1641811520000|2022-01-10 10:45:20|23357.96|23357.96|23357.69|23357.69|23357.96|23357.96|23357.21|23357.21|0
1641811530000|2022-01-10 10:45:30|23357.75|23357.75|23357.56|23357.56|23357.83|23357.83|23357.54|23357.54|0
1641811540000|2022-01-10 10:45:40|23357.58|23357.58|23358.16|23358.16|23358.16|23358.16|23357.58|23357.58|0
1641811550000|2022-01-10 10:45:50|23358.26|23358.26|23358.43|23358.43|23358.43|23358.43|23358.26|23358.26|0
1641811560000|2022-01-10 10:46:00|23358.29|23358.29|23358.6|23358.6|23358.6|23358.6|23358.05|23358.05|0
1641811570000|2022-01-10 10:46:10|23358.77|23358.77|23359.23|23359.23|23359.45|23359.45|23358.7|23358.7|0
1641811580000|2022-01-10 10:46:20|23359.3|23359.3|23359.27|23359.27|23359.37|23359.37|23359.06|23359.06|0
1641811590000|2022-01-10 10:46:30|23359.23|23359.23|23359.39|23359.39|23359.39|23359.39|23358.85|23358.85|0
1641811600000|2022-01-10 10:46:40|23359.18|23359.18|23359.46|23359.46|23359.51|23359.51|23359.18|23359.18|0
1641811610000|2022-01-10 10:46:50|23359.35|23359.35|23359.6|23359.6|23359.76|23359.76|23359.32|23359.32|0
1641811620000|2022-01-10 10:47:00|23359.65|23359.65|23359.32|23359.32|23359.65|23359.65|23358.91|23358.91|0
1641811630000|2022-01-10 10:47:10|23359.34|23359.34|23359.07|23359.07|23359.34|23359.34|23359.07|23359.07|0
1641811640000|2022-01-10 10:47:20|23359.19|23359.19|23359.13|23359.13|23359.19|23359.19|23358.59|23358.59|0
1641811650000|2022-01-10 10:47:30|23359.07|23359.07|23358.99|23358.99|23359.07|23359.07|23358.96|23358.96|0
1641811660000|2022-01-10 10:47:40|23358.91|23358.91|23359.56|23359.56|23359.69|23359.69|23358.91|23358.91|0
1641811670000|2022-01-10 10:47:50|23359.59|23359.59|23359.02|23359.02|23359.59|23359.59|23358.89|23358.89|0
1641811680000|2022-01-10 10:48:00|23358.86|23358.86|23358.84|23358.84|23359.23|23359.23|23358.54|23358.54|0
1641811700000|2022-01-10 10:48:20|23358.73|23358.73|23358.41|23358.41|23358.73|23358.73|23358.41|23358.41|0
1641811710000|2022-01-10 10:48:30|23358.48|23358.48|23358.12|23358.12|23358.48|23358.48|23358.12|23358.12|0
1641811720000|2022-01-10 10:48:40|23358.18|23358.18|23358.22|23358.22|23358.22|23358.22|23357.7|23357.7|0
1641811730000|2022-01-10 10:48:50|23358.27|23358.27|23358.85|23358.85|23358.97|23358.97|23358.26|23358.26|0
1641811740000|2022-01-10 10:49:00|23358.91|23358.91|23358.79|23358.79|23359.09|23359.09|23358.79|23358.79|0
1641811750000|2022-01-10 10:49:10|23358.77|23358.77|23358.6|23358.6|23358.77|23358.77|23358.6|23358.6|0
1641811760000|2022-01-10 10:49:20|23358.65|23358.65|23358.55|23358.55|23358.65|23358.65|23358.47|23358.47|0
1641811770000|2022-01-10 10:49:30|23358.6|23358.6|23358.88|23358.88|23358.9|23358.9|23358.56|23358.56|0
1641811780000|2022-01-10 10:49:40|23358.95|23358.95|23359.71|23359.71|23359.71|23359.71|23358.95|23358.95|0
1641811790000|2022-01-10 10:49:50|23359.77|23359.77|23360.09|23360.09|23360.09|23360.09|23359.77|23359.77|0
1641811800000|2022-01-10 10:50:00|23360.14|23360.14|23360.94|23360.94|23361.01|23361.01|23360.14|23360.14|0
1641811810000|2022-01-10 10:50:10|23360.9|23360.9|23360.72|23360.72|23360.9|23360.9|23360.72|23360.72|0
1641811820000|2022-01-10 10:50:20|23360.89|23360.89|23360.83|23360.83|23361.06|23361.06|23360.69|23360.69|0
1641811830000|2022-01-10 10:50:30|23360.91|23360.91|23360.92|23360.92|23361.05|23361.05|23360.91|23360.91|0
1641811840000|2022-01-10 10:50:40|23361.05|23361.05|23361.19|23361.19|23361.31|23361.31|23360.96|23360.96|0
1641811850000|2022-01-10 10:50:50|23361.3|23361.3|23361.47|23361.47|23361.56|23361.56|23361.23|23361.23|0
1641811860000|2022-01-10 10:51:00|23361.52|23361.52|23361.44|23361.44|23362.11|23362.11|23361.36|23361.36|0
1641811870000|2022-01-10 10:51:10|23361.18|23361.18|23361.42|23361.42|23361.42|23361.42|23361.18|23361.18|0
1641811880000|2022-01-10 10:51:20|23361.51|23361.51|23361.46|23361.46|23361.63|23361.63|23361.41|23361.41|0
1641811890000|2022-01-10 10:51:30|23361.52|23361.52|23361.89|23361.89|23361.89|23361.89|23361.52|23361.52|0
1641811900000|2022-01-10 10:51:40|23361.96|23361.96|23361.17|23361.17|23362.08|23362.08|23360.94|23360.94|0
1641811910000|2022-01-10 10:51:50|23361.23|23361.23|23360.62|23360.62|23361.23|23361.23|23360.57|23360.57|0
1641811920000|2022-01-10 10:52:00|23360.73|23360.73|23361.5|23361.5|23361.5|23361.5|23360.68|23360.68|0
1641811930000|2022-01-10 10:52:10|23361.36|23361.36|23361.83|23361.83|23361.91|23361.91|23361.36|23361.36|0
1641811940000|2022-01-10 10:52:20|23361.89|23361.89|23361.91|23361.91|23361.98|23361.98|23361.84|23361.84|0
1641811950000|2022-01-10 10:52:30|23361.79|23361.79|23361.63|23361.63|23361.86|23361.86|23361.57|23361.57|0
1641811960000|2022-01-10 10:52:40|23361.58|23361.58|23360.51|23360.51|23361.58|23361.58|23360.51|23360.51|0
1641811970000|2022-01-10 10:52:50|23360.6|23360.6|23360.91|23360.91|23361.07|23361.07|23360.6|23360.6|0
1641811980000|2022-01-10 10:53:00|23360.81|23360.81|23360.53|23360.53|23360.88|23360.88|23360.53|23360.53|0
1641811990000|2022-01-10 10:53:10|23360.46|23360.46|23359.11|23359.11|23360.57|23360.57|23359|23359|0
1641812000000|2022-01-10 10:53:20|23359.02|23359.02|23359.11|23359.11|23359.11|23359.11|23358.9|23358.9|0
1641812010000|2022-01-10 10:53:30|23359.16|23359.16|23359.41|23359.41|23359.41|23359.41|23359.16|23359.16|0
1641812020000|2022-01-10 10:53:40|23359.3|23359.3|23359.24|23359.24|23359.49|23359.49|23358.94|23358.94|0
1641812030000|2022-01-10 10:53:50|23359.1|23359.1|23358.42|23358.42|23359.1|23359.1|23358.42|23358.42|0
1641812040000|2022-01-10 10:54:00|23358.37|23358.37|23358.78|23358.78|23358.78|23358.78|23358.11|23358.11|0
1641812050000|2022-01-10 10:54:10|23358.83|23358.83|23358.61|23358.61|23359.04|23359.04|23358.61|23358.61|0
1641812060000|2022-01-10 10:54:20|23358.57|23358.57|23358.46|23358.46|23358.68|23358.68|23358.33|23358.33|0
1641812070000|2022-01-10 10:54:30|23358.5|23358.5|23357.81|23357.81|23358.5|23358.5|23357.75|23357.75|0
1641812080000|2022-01-10 10:54:40|23357.86|23357.86|23357.11|23357.11|23357.99|23357.99|23357.1|23357.1|0
1641812090000|2022-01-10 10:54:50|23356.93|23356.93|23355.77|23355.77|23356.93|23356.93|23355.57|23355.57|0
1641812100000|2022-01-10 10:55:00|23355.83|23355.83|23355.16|23355.16|23355.83|23355.83|23355.03|23355.03|0
1641812110000|2022-01-10 10:55:10|23354.97|23354.97|23355.08|23355.08|23355.08|23355.08|23354.6|23354.6|0
1641812120000|2022-01-10 10:55:20|23354.82|23354.82|23354.78|23354.78|23354.82|23354.82|23354.78|23354.78|0
1641812130000|2022-01-10 10:55:30|23354.68|23354.68|23354.4|23354.4|23354.68|23354.68|23354.4|23354.4|0
1641812140000|2022-01-10 10:55:40|23354.47|23354.47|23354.82|23354.82|23354.82|23354.82|23354.34|23354.34|0
1641812150000|2022-01-10 10:55:50|23354.63|23354.63|23354.63|23354.63|23354.63|23354.63|23354.52|23354.52|0
1641812160000|2022-01-10 10:56:00|23354.77|23354.77|23355.11|23355.11|23355.11|23355.11|23354.7|23354.7|0
1641812170000|2022-01-10 10:56:10|23354.92|23354.92|23355.03|23355.03|23355.08|23355.08|23354.92|23354.92|0
1641812180000|2022-01-10 10:56:20|23355.21|23355.21|23354.59|23354.59|23355.21|23355.21|23354.51|23354.51|0
1641812190000|2022-01-10 10:56:30|23354.49|23354.49|23354.34|23354.34|23354.49|23354.49|23354.32|23354.32|0
1641812200000|2022-01-10 10:56:40|23354.5|23354.5|23354.78|23354.78|23354.78|23354.78|23354.43|23354.43|0
1641812210000|2022-01-10 10:56:50|23354.7|23354.7|23354.91|23354.91|23354.91|23354.91|23354.7|23354.7|0
1641812220000|2022-01-10 10:57:00|23354.81|23354.81|23354.14|23354.14|23354.81|23354.81|23354.09|23354.09|0
1641812230000|2022-01-10 10:57:10|23353.91|23353.91|23353.07|23353.07|23353.91|23353.91|23353.07|23353.07|0
1641812240000|2022-01-10 10:57:20|23353.22|23353.22|23352.37|23352.37|23353.22|23353.22|23352.37|23352.37|0
1641812250000|2022-01-10 10:57:30|23352.23|23352.23|23351.16|23351.16|23352.3|23352.3|23351.05|23351.05|0
1641812260000|2022-01-10 10:57:40|23351.08|23351.08|23350.79|23350.79|23351.18|23351.18|23350.79|23350.79|0
1641812270000|2022-01-10 10:57:50|23350.71|23350.71|23350.82|23350.82|23350.82|23350.82|23350.71|23350.71|0
1641812280000|2022-01-10 10:58:00|23350.9|23350.9|23350.62|23350.62|23350.96|23350.96|23350.6|23350.6|0
1641812290000|2022-01-10 10:58:10|23350.51|23350.51|23350.58|23350.58|23350.58|23350.58|23350.3|23350.3|0
1641812300000|2022-01-10 10:58:20|23350.51|23350.51|23350.21|23350.21|23350.66|23350.66|23350.14|23350.14|0
1641812310000|2022-01-10 10:58:30|23350.14|23350.14|23350.06|23350.06|23350.17|23350.17|23350|23350|0
1641812320000|2022-01-10 10:58:40|23350.12|23350.12|23350.23|23350.23|23350.23|23350.23|23350.12|23350.12|0
1641812330000|2022-01-10 10:58:50|23350.31|23350.31|23350.67|23350.67|23350.67|23350.67|23350.26|23350.26|0
1641812340000|2022-01-10 10:59:00|23350.45|23350.45|23348.67|23348.67|23350.53|23350.53|23348.67|23348.67|0
1641812350000|2022-01-10 10:59:10|23348.76|23348.76|23348.67|23348.67|23348.97|23348.97|23348.3|23348.3|0
1641812360000|2022-01-10 10:59:20|23348.73|23348.73|23347.73|23347.73|23348.73|23348.73|23347.64|23347.64|0
1641812370000|2022-01-10 10:59:30|23347.59|23347.59|23346.67|23346.67|23347.59|23347.59|23346.67|23346.67|0
1641812380000|2022-01-10 10:59:40|23346.87|23346.87|23345.8|23345.8|23346.87|23346.87|23345.79|23345.79|0
1641812390000|2022-01-10 10:59:50|23345.64|23345.64|23343.6|23343.6|23345.64|23345.64|23343.6|23343.6|0
1641812400000|2022-01-10 11:00:00|23343.46|23343.46|23343.47|23343.47|23343.77|23343.77|23343.2|23343.2|0
1641812410000|2022-01-10 11:00:10|23343.39|23343.39|23344.01|23344.01|23344.07|23344.07|23343.39|23343.39|0
1641812420000|2022-01-10 11:00:20|23344.19|23344.19|23343.57|23343.57|23344.53|23344.53|23343.38|23343.38|0
1641812430000|2022-01-10 11:00:30|23343.68|23343.68|23343.23|23343.23|23343.73|23343.73|23342.87|23342.87|0
1641812440000|2022-01-10 11:00:40|23343.15|23343.15|23343.07|23343.07|23343.48|23343.48|23343.07|23343.07|0
1641812450000|2022-01-10 11:00:50|23343.25|23343.25|23342.95|23342.95|23343.25|23343.25|23342.9|23342.9|0
1641812460000|2022-01-10 11:01:00|23342.77|23342.77|23341.67|23341.67|23342.77|23342.77|23341.57|23341.57|0
1641812470000|2022-01-10 11:01:10|23341.77|23341.77|23341.53|23341.53|23341.85|23341.85|23341.42|23341.42|0
1641812480000|2022-01-10 11:01:20|23341.28|23341.28|23340.79|23340.79|23341.28|23341.28|23340.65|23340.65|0
1641812490000|2022-01-10 11:01:30|23340.93|23340.93|23340.01|23340.01|23340.93|23340.93|23339.86|23339.86|0
1641812500000|2022-01-10 11:01:40|23339.96|23339.96|23339.32|23339.32|23339.98|23339.98|23339.14|23339.14|0
1641812510000|2022-01-10 11:01:50|23339.28|23339.28|23338.98|23338.98|23339.28|23339.28|23338.98|23338.98|0
1641812520000|2022-01-10 11:02:00|23339.09|23339.09|23339.21|23339.21|23339.64|23339.64|23338.87|23338.87|0
1641812530000|2022-01-10 11:02:10|23339.12|23339.12|23338.89|23338.89|23339.15|23339.15|23338.83|23338.83|0
1641812540000|2022-01-10 11:02:20|23338.78|23338.78|23338.53|23338.53|23338.78|23338.78|23338.53|23338.53|0
1641812550000|2022-01-10 11:02:30|23338.59|23338.59|23338.5|23338.5|23338.8|23338.8|23338.41|23338.41|0
1641812560000|2022-01-10 11:02:40|23338.39|23338.39|23337.76|23337.76|23338.39|23338.39|23337.7|23337.7|0
1641812570000|2022-01-10 11:02:50|23337.72|23337.72|23337.45|23337.45|23337.72|23337.72|23337.27|23337.27|0
1641812580000|2022-01-10 11:03:00|23337.48|23337.48|23337.22|23337.22|23337.53|23337.53|23337.22|23337.22|0
1641812590000|2022-01-10 11:03:10|23337.13|23337.13|23337.24|23337.24|23337.36|23337.36|23337.12|23337.12|0
1641812600000|2022-01-10 11:03:20|23337.16|23337.16|23336.63|23336.63|23337.16|23337.16|23336.63|23336.63|0
1641812610000|2022-01-10 11:03:30|23336.72|23336.72|23334.21|23334.21|23336.72|23336.72|23334.21|23334.21|0
1641812620000|2022-01-10 11:03:40|23333.97|23333.97|23330.21|23330.21|23333.97|23333.97|23330.21|23330.21|0
1641812630000|2022-01-10 11:03:50|23330.16|23330.16|23328.73|23328.73|23330.16|23330.16|23328.73|23328.73|0
1641812640000|2022-01-10 11:04:00|23328.66|23328.66|23327.24|23327.24|23328.66|23328.66|23327.24|23327.24|0
1641812650000|2022-01-10 11:04:10|23327.18|23327.18|23326.7|23326.7|23327.18|23327.18|23326.44|23326.44|0
1641812660000|2022-01-10 11:04:20|23326.83|23326.83|23326.03|23326.03|23326.83|23326.83|23326.03|23326.03|0
1641812670000|2022-01-10 11:04:30|23325.96|23325.96|23325.81|23325.81|23326.1|23326.1|23325.81|23325.81|0
1641812680000|2022-01-10 11:04:40|23325.7|23325.7|23325.42|23325.42|23325.7|23325.7|23325.37|23325.37|0
1641812690000|2022-01-10 11:04:50|23325.33|23325.33|23325.28|23325.28|23325.48|23325.48|23325.21|23325.21|0
1641812700000|2022-01-10 11:05:00|23325.19|23325.19|23324.76|23324.76|23325.34|23325.34|23324.76|23324.76|0
1641812710000|2022-01-10 11:05:10|23324.81|23324.81|23324.08|23324.08|23324.81|23324.81|23324.08|23324.08|0
1641812720000|2022-01-10 11:05:20|23324.22|23324.22|23324.14|23324.14|23324.37|23324.37|23324.14|23324.14|0
1641812730000|2022-01-10 11:05:30|23324.28|23324.28|23324.42|23324.42|23324.42|23324.42|23324.03|23324.03|0
1641812740000|2022-01-10 11:05:40|23324.36|23324.36|23324.16|23324.16|23324.45|23324.45|23324.08|23324.08|0
1641812750000|2022-01-10 11:05:50|23324.05|23324.05|23324.74|23324.74|23324.74|23324.74|23324.05|23324.05|0
1641812760000|2022-01-10 11:06:00|23324.68|23324.68|23324.24|23324.24|23324.83|23324.83|23324.24|23324.24|0
1641812770000|2022-01-10 11:06:10|23324.14|23324.14|23324.03|23324.03|23324.14|23324.14|23324.03|23324.03|0
1641812780000|2022-01-10 11:06:20|23323.98|23323.98|23324.22|23324.22|23324.22|23324.22|23323.88|23323.88|0
1641812790000|2022-01-10 11:06:30|23324.14|23324.14|23324.34|23324.34|23324.34|23324.34|23323.89|23323.89|0
1641812800000|2022-01-10 11:06:40|23324.49|23324.49|23324.85|23324.85|23324.92|23324.92|23324.49|23324.49|0
1641812810000|2022-01-10 11:06:50|23324.72|23324.72|23325.1|23325.1|23325.18|23325.18|23324.62|23324.62|0
1641812820000|2022-01-10 11:07:00|23325.04|23325.04|23324.05|23324.05|23325.04|23325.04|23324.05|23324.05|0
1641812830000|2022-01-10 11:07:10|23324.22|23324.22|23324.06|23324.06|23324.25|23324.25|23323.78|23323.78|0
1641812840000|2022-01-10 11:07:20|23323.92|23323.92|23323.07|23323.07|23323.92|23323.92|23323.07|23323.07|0
1641812850000|2022-01-10 11:07:30|23322.97|23322.97|23322.95|23322.95|23322.97|23322.97|23322.82|23322.82|0
1641812860000|2022-01-10 11:07:40|23322.83|23322.83|23322.77|23322.77|23322.97|23322.97|23322.77|23322.77|0
1641812870000|2022-01-10 11:07:50|23322.72|23322.72|23322.63|23322.63|23322.76|23322.76|23322.63|23322.63|0
1641812880000|2022-01-10 11:08:00|23322.34|23322.34|23322.8|23322.8|23322.86|23322.86|23322.34|23322.34|0
1641812890000|2022-01-10 11:08:10|23322.75|23322.75|23322.8|23322.8|23322.91|23322.91|23322.57|23322.57|0
1641812900000|2022-01-10 11:08:20|23322.87|23322.87|23320.72|23320.72|23322.87|23322.87|23320.72|23320.72|0
1641812910000|2022-01-10 11:08:30|23320.55|23320.55|23319.04|23319.04|23320.55|23320.55|23319.04|23319.04|0
1641812920000|2022-01-10 11:08:40|23319.09|23319.09|23317.09|23317.09|23319.09|23319.09|23317|23317|0
1641812930000|2022-01-10 11:08:50|23317.14|23317.14|23317.21|23317.21|23317.31|23317.31|23316.99|23316.99|0
1641812940000|2022-01-10 11:09:00|23317.24|23317.24|23316.84|23316.84|23317.45|23317.45|23316.7|23316.7|0
1641812950000|2022-01-10 11:09:10|23316.87|23316.87|23316.64|23316.64|23316.87|23316.87|23316.5|23316.5|0
1641812960000|2022-01-10 11:09:20|23316.75|23316.75|23316.94|23316.94|23317.13|23317.13|23316.75|23316.75|0
1641812970000|2022-01-10 11:09:30|23317.06|23317.06|23316.54|23316.54|23317.06|23317.06|23316.52|23316.52|0
1641812980000|2022-01-10 11:09:40|23316.84|23316.84|23316.58|23316.58|23316.84|23316.84|23316.58|23316.58|0
1641813000000|2022-01-10 11:10:00|23316.64|23316.64|23316.5|23316.5|23316.69|23316.69|23316.13|23316.13|0
1641813010000|2022-01-10 11:10:10|23316.31|23316.31|23316.49|23316.49|23316.49|23316.49|23315.98|23315.98|0
1641813020000|2022-01-10 11:10:20|23316.45|23316.45|23316.49|23316.49|23316.53|23316.53|23316.38|23316.38|0
1641813030000|2022-01-10 11:10:30|23316.26|23316.26|23315.73|23315.73|23316.26|23316.26|23315.7|23315.7|0
1641813040000|2022-01-10 11:10:40|23315.66|23315.66|23315.4|23315.4|23315.66|23315.66|23315.4|23315.4|0
1641813050000|2022-01-10 11:10:50|23315.51|23315.51|23315.44|23315.44|23315.63|23315.63|23314.96|23314.96|0
1641813060000|2022-01-10 11:11:00|23315.31|23315.31|23314.31|23314.31|23315.31|23315.31|23314.26|23314.26|0
1641813070000|2022-01-10 11:11:10|23314.41|23314.41|23313.4|23313.4|23314.5|23314.5|23313.4|23313.4|0
1641813080000|2022-01-10 11:11:20|23313.48|23313.48|23313.34|23313.34|23313.48|23313.48|23313.05|23313.05|0
1641813090000|2022-01-10 11:11:30|23313.38|23313.38|23313.61|23313.61|23313.61|23313.61|23313.38|23313.38|0
1641813100000|2022-01-10 11:11:40|23313.66|23313.66|23313.66|23313.66|23313.66|23313.66|23313.66|23313.66|0
1641813110000|2022-01-10 11:11:50|23313.8|23313.8|23313.09|23313.09|23314.1|23314.1|23313.09|23313.09|0
1641813120000|2022-01-10 11:12:00|23312.98|23312.98|23312.84|23312.84|23313.23|23313.23|23312.84|23312.84|0
1641813130000|2022-01-10 11:12:10|23312.98|23312.98|23313.51|23313.51|23313.51|23313.51|23312.98|23312.98|0
1641813140000|2022-01-10 11:12:20|23313.58|23313.58|23313.59|23313.59|23313.78|23313.78|23313.34|23313.34|0
1641813150000|2022-01-10 11:12:30|23313.39|23313.39|23313.6|23313.6|23313.63|23313.63|23313.39|23313.39|0
1641813160000|2022-01-10 11:12:40|23313.54|23313.54|23313.41|23313.41|23313.68|23313.68|23313.2|23313.2|0
1641813170000|2022-01-10 11:12:50|23313.3|23313.3|23312.44|23312.44|23313.45|23313.45|23312.44|23312.44|0
1641813180000|2022-01-10 11:13:00|23312.35|23312.35|23311.58|23311.58|23312.35|23312.35|23311.58|23311.58|0
1641813190000|2022-01-10 11:13:10|23311.51|23311.51|23311.14|23311.14|23311.51|23311.51|23311.14|23311.14|0
1641813200000|2022-01-10 11:13:20|23311.2|23311.2|23310.62|23310.62|23311.2|23311.2|23310.62|23310.62|0
1641813210000|2022-01-10 11:13:30|23310.78|23310.78|23310.58|23310.58|23311|23311|23310.58|23310.58|0
1641813220000|2022-01-10 11:13:40|23310.04|23310.04|23309.48|23309.48|23310.04|23310.04|23309.48|23309.48|0
1641813230000|2022-01-10 11:13:50|23309.55|23309.55|23307.94|23307.94|23309.78|23309.78|23307.94|23307.94|0
1641813240000|2022-01-10 11:14:00|23307.99|23307.99|23307.89|23307.89|23308.21|23308.21|23307.56|23307.56|0
1641813250000|2022-01-10 11:14:10|23307.82|23307.82|23307.65|23307.65|23308.14|23308.14|23307.45|23307.45|0
1641813260000|2022-01-10 11:14:20|23307.54|23307.54|23307.41|23307.41|23307.62|23307.62|23307.41|23307.41|0
1641813270000|2022-01-10 11:14:30|23307.49|23307.49|23306.68|23306.68|23307.49|23307.49|23306.61|23306.61|0
1641813280000|2022-01-10 11:14:40|23306.59|23306.59|23306.61|23306.61|23306.71|23306.71|23306.59|23306.59|0
1641813290000|2022-01-10 11:14:50|23306.39|23306.39|23305.42|23305.42|23306.4|23306.4|23305.31|23305.31|0
1641813300000|2022-01-10 11:15:00|23305.37|23305.37|23304.02|23304.02|23305.58|23305.58|23304.02|23304.02|0
1641813310000|2022-01-10 11:15:10|23303.93|23303.93|23302.77|23302.77|23304.14|23304.14|23302.77|23302.77|0
1641813320000|2022-01-10 11:15:20|23302.5|23302.5|23302.16|23302.16|23302.59|23302.59|23302.06|23302.06|0
1641813330000|2022-01-10 11:15:30|23302.09|23302.09|23302.22|23302.22|23302.23|23302.23|23301.65|23301.65|0
1641813340000|2022-01-10 11:15:40|23302.33|23302.33|23301.85|23301.85|23302.33|23302.33|23301.85|23301.85|0
1641813350000|2022-01-10 11:15:50|23301.97|23301.97|23301.84|23301.84|23301.97|23301.97|23301.84|23301.84|0
1641813360000|2022-01-10 11:16:00|23301.89|23301.89|23302.07|23302.07|23302.26|23302.26|23301.89|23301.89|0
1641813370000|2022-01-10 11:16:10|23302.15|23302.15|23302.66|23302.66|23302.66|23302.66|23302.15|23302.15|0
1641813380000|2022-01-10 11:16:20|23302.78|23302.78|23302.92|23302.92|23303.02|23303.02|23302.78|23302.78|0
1641813390000|2022-01-10 11:16:30|23302.97|23302.97|23302.82|23302.82|23303.11|23303.11|23302.66|23302.66|0
1641813400000|2022-01-10 11:16:40|23302.97|23302.97|23303.03|23303.03|23303.17|23303.17|23302.73|23302.73|0
1641813410000|2022-01-10 11:16:50|23302.96|23302.96|23303.06|23303.06|23303.06|23303.06|23302.96|23302.96|0
1641813420000|2022-01-10 11:17:00|23303.14|23303.14|23302.98|23302.98|23303.16|23303.16|23302.91|23302.91|0
1641813430000|2022-01-10 11:17:10|23303.09|23303.09|23305.3|23305.3|23305.37|23305.37|23303.09|23303.09|0
1641813440000|2022-01-10 11:17:20|23305.33|23305.33|23304.75|23304.75|23305.4|23305.4|23304.75|23304.75|0
1641813450000|2022-01-10 11:17:30|23304.65|23304.65|23304.57|23304.57|23304.82|23304.82|23304.5|23304.5|0
1641813460000|2022-01-10 11:17:40|23304.68|23304.68|23304.89|23304.89|23304.89|23304.89|23304.48|23304.48|0
1641813470000|2022-01-10 11:17:50|23304.94|23304.94|23304.98|23304.98|23305.03|23305.03|23304.92|23304.92|0
1641813480000|2022-01-10 11:18:00|23304.94|23304.94|23303.7|23303.7|23304.94|23304.94|23303.59|23303.59|0
1641813490000|2022-01-10 11:18:10|23303.61|23303.61|23303.59|23303.59|23303.72|23303.72|23303.51|23303.51|0
1641813500000|2022-01-10 11:18:20|23303.47|23303.47|23303.2|23303.2|23303.47|23303.47|23303.11|23303.11|0
1641813510000|2022-01-10 11:18:30|23303.1|23303.1|23302.9|23302.9|23303.27|23303.27|23302.78|23302.78|0
1641813520000|2022-01-10 11:18:40|23302.92|23302.92|23302.67|23302.67|23302.92|23302.92|23302.67|23302.67|0
1641813530000|2022-01-10 11:18:50|23302.57|23302.57|23302.14|23302.14|23302.71|23302.71|23302.14|23302.14|0
1641813540000|2022-01-10 11:19:00|23302.13|23302.13|23302.1|23302.1|23302.31|23302.31|23301.95|23301.95|0
1641813550000|2022-01-10 11:19:10|23301.99|23301.99|23301.58|23301.58|23301.99|23301.99|23301.47|23301.47|0
1641813560000|2022-01-10 11:19:20|23301.66|23301.66|23301.62|23301.62|23301.66|23301.66|23301.25|23301.25|0
1641813570000|2022-01-10 11:19:30|23301.68|23301.68|23301.89|23301.89|23301.89|23301.89|23301.57|23301.57|0
1641813580000|2022-01-10 11:19:40|23302|23302|23301.82|23301.82|23302.08|23302.08|23301.82|23301.82|0
1641813590000|2022-01-10 11:19:50|23301.73|23301.73|23301.72|23301.72|23301.8|23301.8|23301.72|23301.72|0
1641813600000|2022-01-10 11:20:00|23301.69|23301.69|23301.85|23301.85|23301.9|23301.9|23301.69|23301.69|0
1641813610000|2022-01-10 11:20:10|23301.94|23301.94|23302.01|23302.01|23302.23|23302.23|23301.94|23301.94|0
1641813620000|2022-01-10 11:20:20|23302.12|23302.12|23302.03|23302.03|23302.12|23302.12|23302.03|23302.03|0
1641813630000|2022-01-10 11:20:30|23302.08|23302.08|23301.66|23301.66|23302.08|23302.08|23301.42|23301.42|0
1641813640000|2022-01-10 11:20:40|23301.95|23301.95|23301.03|23301.03|23301.95|23301.95|23300.96|23300.96|0
1641813650000|2022-01-10 11:20:50|23300.85|23300.85|23300.44|23300.44|23300.99|23300.99|23300.44|23300.44|0
1641813660000|2022-01-10 11:21:00|23300.33|23300.33|23301.3|23301.3|23301.3|23301.3|23300.27|23300.27|0
1641813670000|2022-01-10 11:21:10|23301.11|23301.11|23300.94|23300.94|23301.26|23301.26|23300.94|23300.94|0
1641813680000|2022-01-10 11:21:20|23300.83|23300.83|23300.71|23300.71|23300.97|23300.97|23300.62|23300.62|0
1641813690000|2022-01-10 11:21:30|23300.51|23300.51|23300.25|23300.25|23300.51|23300.51|23300.17|23300.17|0
1641813700000|2022-01-10 11:21:40|23300.3|23300.3|23300.01|23300.01|23300.3|23300.3|23299.77|23299.77|0
1641813710000|2022-01-10 11:21:50|23299.84|23299.84|23299.91|23299.91|23299.96|23299.96|23299.63|23299.63|0
1641813720000|2022-01-10 11:22:00|23300.07|23300.07|23298.82|23298.82|23300.07|23300.07|23298.82|23298.82|0
1641813730000|2022-01-10 11:22:10|23298.85|23298.85|23298.65|23298.65|23298.86|23298.86|23298.65|23298.65|0
1641813740000|2022-01-10 11:22:20|23298.67|23298.67|23298.08|23298.08|23298.75|23298.75|23298.08|23298.08|0
1641813750000|2022-01-10 11:22:30|23298.29|23298.29|23298.13|23298.13|23298.54|23298.54|23298.13|23298.13|0
1641813760000|2022-01-10 11:22:40|23298.06|23298.06|23298.19|23298.19|23298.34|23298.34|23297.99|23297.99|0
1641813770000|2022-01-10 11:22:50|23298.38|23298.38|23298.35|23298.35|23298.61|23298.61|23298.35|23298.35|0
1641813780000|2022-01-10 11:23:00|23298.29|23298.29|23298.07|23298.07|23298.29|23298.29|23298.06|23298.06|0
1641813790000|2022-01-10 11:23:10|23297.96|23297.96|23298.14|23298.14|23298.14|23298.14|23297.9|23297.9|0
1641813800000|2022-01-10 11:23:20|23298.23|23298.23|23298.58|23298.58|23298.58|23298.58|23298.23|23298.23|0
1641813810000|2022-01-10 11:23:30|23298.61|23298.61|23298.87|23298.87|23299.15|23299.15|23298.61|23298.61|0
1641813820000|2022-01-10 11:23:40|23298.81|23298.81|23299.14|23299.14|23299.32|23299.32|23298.81|23298.81|0
1641813830000|2022-01-10 11:23:50|23298.93|23298.93|23297.87|23297.87|23299|23299|23297.87|23297.87|0
1641813840000|2022-01-10 11:24:00|23297.78|23297.78|23296.99|23296.99|23297.98|23297.98|23296.99|23296.99|0
1641813850000|2022-01-10 11:24:10|23297.05|23297.05|23297.11|23297.11|23297.26|23297.26|23296.89|23296.89|0
1641813860000|2022-01-10 11:24:20|23297.04|23297.04|23296.91|23296.91|23297.04|23297.04|23296.87|23296.87|0
1641813870000|2022-01-10 11:24:30|23296.85|23296.85|23296.31|23296.31|23296.85|23296.85|23296.2|23296.2|0
1641813880000|2022-01-10 11:24:40|23296.28|23296.28|23296.28|23296.28|23296.53|23296.53|23296.28|23296.28|0
1641813890000|2022-01-10 11:24:50|23296.22|23296.22|23295.84|23295.84|23296.24|23296.24|23295.84|23295.84|0
1641813900000|2022-01-10 11:25:00|23295.89|23295.89|23296.07|23296.07|23296.07|23296.07|23295.67|23295.67|0
1641813910000|2022-01-10 11:25:10|23295.98|23295.98|23295.58|23295.58|23296.17|23296.17|23295.58|23295.58|0
1641813920000|2022-01-10 11:25:20|23295.33|23295.33|23295.25|23295.25|23295.36|23295.36|23295.25|23295.25|0
1641813930000|2022-01-10 11:25:30|23295.6|23295.6|23295.31|23295.31|23295.66|23295.66|23295.13|23295.13|0
1641813940000|2022-01-10 11:25:40|23295.5|23295.5|23295.38|23295.38|23295.56|23295.56|23295.38|23295.38|0
1641813950000|2022-01-10 11:25:50|23295.4|23295.4|23295.59|23295.59|23295.71|23295.71|23295.39|23295.39|0
1641813960000|2022-01-10 11:26:00|23295.68|23295.68|23295.71|23295.71|23295.73|23295.73|23295.48|23295.48|0
1641813970000|2022-01-10 11:26:10|23295.62|23295.62|23295.34|23295.34|23295.62|23295.62|23295.22|23295.22|0
1641813980000|2022-01-10 11:26:20|23295.24|23295.24|23294.76|23294.76|23295.24|23295.24|23294.76|23294.76|0
1641813990000|2022-01-10 11:26:30|23294.65|23294.65|23293.14|23293.14|23294.74|23294.74|23293.14|23293.14|0
1641814000000|2022-01-10 11:26:40|23293.04|23293.04|23292.45|23292.45|23293.04|23293.04|23292.45|23292.45|0
1641814010000|2022-01-10 11:26:50|23292.29|23292.29|23292.12|23292.12|23292.29|23292.29|23291.89|23291.89|0
1641814020000|2022-01-10 11:27:00|23292|23292|23291.87|23291.87|23292.12|23292.12|23291.71|23291.71|0
1641814030000|2022-01-10 11:27:10|23291.81|23291.81|23291.63|23291.63|23291.81|23291.81|23291.47|23291.47|0
1641814040000|2022-01-10 11:27:20|23291.69|23291.69|23291.55|23291.55|23291.69|23291.69|23291.55|23291.55|0
1641814050000|2022-01-10 11:27:30|23291.63|23291.63|23291.59|23291.59|23291.69|23291.69|23291.48|23291.48|0
1641814060000|2022-01-10 11:27:40|23291.53|23291.53|23291.68|23291.68|23291.77|23291.77|23291.5|23291.5|0
1641814070000|2022-01-10 11:27:50|23291.77|23291.77|23291.77|23291.77|23291.86|23291.86|23291.77|23291.77|0
1641814080000|2022-01-10 11:28:00|23291.83|23291.83|23292.07|23292.07|23292.07|23292.07|23291.83|23291.83|0
1641814090000|2022-01-10 11:28:10|23292.32|23292.32|23292.78|23292.78|23292.78|23292.78|23292.32|23292.32|0
1641814100000|2022-01-10 11:28:20|23292.82|23292.82|23292.71|23292.71|23292.82|23292.82|23292.63|23292.63|0
1641814110000|2022-01-10 11:28:30|23292.75|23292.75|23292.88|23292.88|23292.95|23292.95|23292.72|23292.72|0
1641814120000|2022-01-10 11:28:40|23293.01|23293.01|23293.25|23293.25|23293.25|23293.25|23292.93|23292.93|0
1641814130000|2022-01-10 11:28:50|23293.2|23293.2|23292.39|23292.39|23293.3|23293.3|23292.39|23292.39|0
1641814140000|2022-01-10 11:29:00|23292.17|23292.17|23291.41|23291.41|23292.21|23292.21|23291.3|23291.3|0
1641814150000|2022-01-10 11:29:10|23291.3|23291.3|23291.04|23291.04|23291.3|23291.3|23291|23291|0
1641814160000|2022-01-10 11:29:20|23291.14|23291.14|23291.24|23291.24|23291.35|23291.35|23291|23291|0
1641814170000|2022-01-10 11:29:30|23291.31|23291.31|23291.3|23291.3|23291.31|23291.31|23291.09|23291.09|0
1641814180000|2022-01-10 11:29:40|23291.25|23291.25|23290.78|23290.78|23291.25|23291.25|23290.74|23290.74|0
1641814190000|2022-01-10 11:29:50|23290.7|23290.7|23290.99|23290.99|23290.99|23290.99|23290.7|23290.7|0
1641814200000|2022-01-10 11:30:00|23291.2|23291.2|23289.99|23289.99|23291.26|23291.26|23289.91|23289.91|0
1641814210000|2022-01-10 11:30:10|23290.04|23290.04|23289.6|23289.6|23290.17|23290.17|23289.53|23289.53|0
1641814220000|2022-01-10 11:30:20|23289.55|23289.55|23289.73|23289.73|23289.73|23289.73|23289.55|23289.55|0
1641814230000|2022-01-10 11:30:30|23289.87|23289.87|23289.52|23289.52|23289.91|23289.91|23289.52|23289.52|0
1641814240000|2022-01-10 11:30:40|23289.65|23289.65|23291.02|23291.02|23291.12|23291.12|23289.65|23289.65|0
1641814250000|2022-01-10 11:30:50|23291.56|23291.56|23292.83|23292.83|23292.83|23292.83|23291.56|23291.56|0
1641814260000|2022-01-10 11:31:00|23292.77|23292.77|23292.9|23292.9|23293.08|23293.08|23292.55|23292.55|0
1641814270000|2022-01-10 11:31:10|23292.84|23292.84|23292.43|23292.43|23292.84|23292.84|23292.25|23292.25|0
1641814280000|2022-01-10 11:31:20|23292.48|23292.48|23292.91|23292.91|23293.06|23293.06|23292.48|23292.48|0
1641814290000|2022-01-10 11:31:30|23292.99|23292.99|23293.65|23293.65|23293.65|23293.65|23292.99|23292.99|0
1641814300000|2022-01-10 11:31:40|23293.58|23293.58|23293.88|23293.88|23293.88|23293.88|23293.58|23293.58|0
1641814310000|2022-01-10 11:31:50|23293.92|23293.92|23293.75|23293.75|23293.96|23293.96|23293.59|23293.59|0
1641814320000|2022-01-10 11:32:00|23293.82|23293.82|23293.72|23293.72|23293.82|23293.82|23293.57|23293.57|0
1641814330000|2022-01-10 11:32:10|23293.78|23293.78|23294.34|23294.34|23294.5|23294.5|23293.78|23293.78|0
1641814340000|2022-01-10 11:32:20|23294.39|23294.39|23294.51|23294.51|23294.51|23294.51|23294.39|23294.39|0
1641814350000|2022-01-10 11:32:30|23294.95|23294.95|23293.99|23293.99|23294.95|23294.95|23293.99|23293.99|0
1641814360000|2022-01-10 11:32:40|23293.93|23293.93|23292.39|23292.39|23293.93|23293.93|23292.28|23292.28|0
1641814370000|2022-01-10 11:32:50|23292.28|23292.28|23291.53|23291.53|23292.33|23292.33|23291.53|23291.53|0
1641814380000|2022-01-10 11:33:00|23291.59|23291.59|23291.34|23291.34|23291.59|23291.59|23291.28|23291.28|0
1641814390000|2022-01-10 11:33:10|23291.06|23291.06|23290.78|23290.78|23291.12|23291.12|23290.5|23290.5|0
1641814400000|2022-01-10 11:33:20|23290.73|23290.73|23290.6|23290.6|23290.82|23290.82|23290.6|23290.6|0
1641814410000|2022-01-10 11:33:30|23290.56|23290.56|23289.91|23289.91|23290.56|23290.56|23289.91|23289.91|0
1641814420000|2022-01-10 11:33:40|23289.66|23289.66|23289.69|23289.69|23289.73|23289.73|23289.53|23289.53|0
1641814430000|2022-01-10 11:33:50|23289.67|23289.67|23289.84|23289.84|23289.92|23289.92|23289.6|23289.6|0
1641814440000|2022-01-10 11:34:00|23289.96|23289.96|23290.29|23290.29|23290.29|23290.29|23289.79|23289.79|0
1641814450000|2022-01-10 11:34:10|23290.19|23290.19|23290.51|23290.51|23290.51|23290.51|23290.19|23290.19|0
1641814460000|2022-01-10 11:34:20|23290.59|23290.59|23290.62|23290.62|23290.75|23290.75|23290.53|23290.53|0
1641814470000|2022-01-10 11:34:30|23290.75|23290.75|23290.88|23290.88|23290.92|23290.92|23290.67|23290.67|0
1641814480000|2022-01-10 11:34:40|23291.03|23291.03|23290.69|23290.69|23291.24|23291.24|23290.69|23290.69|0
1641814490000|2022-01-10 11:34:50|23290.64|23290.64|23290.02|23290.02|23290.64|23290.64|23289.99|23289.99|0
1641814500000|2022-01-10 11:35:00|23289.91|23289.91|23289.92|23289.92|23290.08|23290.08|23289.42|23289.42|0
1641814510000|2022-01-10 11:35:10|23290.06|23290.06|23289.89|23289.89|23290.1|23290.1|23289.89|23289.89|0
1641814520000|2022-01-10 11:35:20|23289.99|23289.99|23289.86|23289.86|23289.99|23289.99|23289.84|23289.84|0
1641814530000|2022-01-10 11:35:30|23289.74|23289.74|23289.13|23289.13|23289.78|23289.78|23289.06|23289.06|0
1641814540000|2022-01-10 11:35:40|23289.19|23289.19|23288.38|23288.38|23289.19|23289.19|23288.38|23288.38|0
1641814550000|2022-01-10 11:35:50|23288.33|23288.33|23288.5|23288.5|23288.5|23288.5|23288.11|23288.11|0
1641814560000|2022-01-10 11:36:00|23288.75|23288.75|23289.17|23289.17|23289.17|23289.17|23288.54|23288.54|0
1641814570000|2022-01-10 11:36:10|23289.11|23289.11|23288.33|23288.33|23289.11|23289.11|23288.33|23288.33|0
1641814580000|2022-01-10 11:36:20|23288.26|23288.26|23288.41|23288.41|23288.41|23288.41|23288.04|23288.04|0
1641814590000|2022-01-10 11:36:30|23288.48|23288.48|23289.4|23289.4|23289.42|23289.42|23287.98|23287.98|0
1641814600000|2022-01-10 11:36:40|23289.5|23289.5|23289.66|23289.66|23289.72|23289.72|23289.5|23289.5|0
1641814610000|2022-01-10 11:36:50|23289.7|23289.7|23288.63|23288.63|23289.75|23289.75|23288.63|23288.63|0
1641814620000|2022-01-10 11:37:00|23288.61|23288.61|23288.72|23288.72|23288.73|23288.73|23288.61|23288.61|0
1641814630000|2022-01-10 11:37:10|23288.67|23288.67|23288.84|23288.84|23288.84|23288.84|23288.48|23288.48|0
1641814640000|2022-01-10 11:37:20|23288.73|23288.73|23289.22|23289.22|23289.39|23289.39|23288.73|23288.73|0
1641814650000|2022-01-10 11:37:30|23289.18|23289.18|23289.16|23289.16|23289.24|23289.24|23289.12|23289.12|0
1641814660000|2022-01-10 11:37:40|23289.05|23289.05|23289.18|23289.18|23289.35|23289.35|23289.05|23289.05|0
1641814670000|2022-01-10 11:37:50|23289.42|23289.42|23289.09|23289.09|23289.42|23289.42|23288.97|23288.97|0
1641814680000|2022-01-10 11:38:00|23289.01|23289.01|23289.47|23289.47|23289.56|23289.56|23289.01|23289.01|0
1641814690000|2022-01-10 11:38:10|23289.4|23289.4|23288.99|23288.99|23289.4|23289.4|23288.99|23288.99|0
1641814700000|2022-01-10 11:38:20|23289.09|23289.09|23289.17|23289.17|23289.17|23289.17|23288.89|23288.89|0
1641814710000|2022-01-10 11:38:30|23289.09|23289.09|23289.09|23289.09|23289.09|23289.09|23289.09|23289.09|0
1641814720000|2022-01-10 11:38:40|23289.04|23289.04|23288.64|23288.64|23289.09|23289.09|23288.64|23288.64|0
1641814730000|2022-01-10 11:38:50|23288.61|23288.61|23288.01|23288.01|23288.61|23288.61|23288.01|23288.01|0
1641814740000|2022-01-10 11:39:00|23287.79|23287.79|23287.36|23287.36|23287.98|23287.98|23287.36|23287.36|0
1641814750000|2022-01-10 11:39:10|23287.06|23287.06|23287.13|23287.13|23287.21|23287.21|23286.86|23286.86|0
1641814760000|2022-01-10 11:39:20|23287.16|23287.16|23287.08|23287.08|23287.16|23287.16|23287.06|23287.06|0
1641814770000|2022-01-10 11:39:30|23286.99|23286.99|23285.98|23285.98|23286.99|23286.99|23285.88|23285.88|0
1641814780000|2022-01-10 11:39:40|23285.95|23285.95|23284.36|23284.36|23285.95|23285.95|23284.36|23284.36|0
1641814790000|2022-01-10 11:39:50|23284.34|23284.34|23283.78|23283.78|23284.34|23284.34|23282.8|23282.8|0
1641814800000|2022-01-10 11:40:00|23283.66|23283.66|23282.91|23282.91|23283.66|23283.66|23282.8|23282.8|0
1641814810000|2022-01-10 11:40:10|23282.85|23282.85|23283.31|23283.31|23283.31|23283.31|23282.71|23282.71|0
1641814820000|2022-01-10 11:40:20|23283.37|23283.37|23283.66|23283.66|23284.2|23284.2|23283.37|23283.37|0
1641814830000|2022-01-10 11:40:30|23283.78|23283.78|23284.05|23284.05|23284.23|23284.23|23283.78|23283.78|0
1641814840000|2022-01-10 11:40:40|23283.93|23283.93|23283.54|23283.54|23284.31|23284.31|23283.54|23283.54|0
1641814850000|2022-01-10 11:40:50|23283.58|23283.58|23283.5|23283.5|23283.64|23283.64|23283.3|23283.3|0
1641814860000|2022-01-10 11:41:00|23283.36|23283.36|23283.19|23283.19|23283.36|23283.36|23282.94|23282.94|0
1641814870000|2022-01-10 11:41:10|23283.11|23283.11|23281.86|23281.86|23283.25|23283.25|23281.86|23281.86|0
1641814880000|2022-01-10 11:41:20|23281.78|23281.78|23281.63|23281.63|23281.78|23281.78|23281.41|23281.41|0
1641814890000|2022-01-10 11:41:30|23281.61|23281.61|23281.27|23281.27|23281.7|23281.7|23281.23|23281.23|0
1641814900000|2022-01-10 11:41:40|23281.14|23281.14|23281.05|23281.05|23281.24|23281.24|23281.05|23281.05|0
1641814910000|2022-01-10 11:41:50|23281.28|23281.28|23281.31|23281.31|23281.31|23281.31|23281.14|23281.14|0
1641814920000|2022-01-10 11:42:00|23281.28|23281.28|23279.94|23279.94|23281.28|23281.28|23279.94|23279.94|0
1641814930000|2022-01-10 11:42:10|23280.05|23280.05|23280.03|23280.03|23280.17|23280.17|23280.03|23280.03|0
1641814940000|2022-01-10 11:42:20|23279.58|23279.58|23276.16|23276.16|23279.58|23279.58|23276.16|23276.16|0
1641814950000|2022-01-10 11:42:30|23276.07|23276.07|23275.35|23275.35|23276.07|23276.07|23275.35|23275.35|0
1641814960000|2022-01-10 11:42:40|23275.24|23275.24|23275.19|23275.19|23275.29|23275.29|23274.94|23274.94|0
1641814970000|2022-01-10 11:42:50|23275.16|23275.16|23274.79|23274.79|23275.16|23275.16|23274.79|23274.79|0
1641814980000|2022-01-10 11:43:00|23274.7|23274.7|23274.78|23274.78|23274.89|23274.89|23274.49|23274.49|0
1641814990000|2022-01-10 11:43:10|23274.89|23274.89|23275.17|23275.17|23275.34|23275.34|23274.89|23274.89|0
1641815000000|2022-01-10 11:43:20|23275.12|23275.12|23274.48|23274.48|23275.2|23275.2|23274.48|23274.48|0
1641815010000|2022-01-10 11:43:30|23274.57|23274.57|23274.54|23274.54|23274.59|23274.59|23274.46|23274.46|0
1641815020000|2022-01-10 11:43:40|23274.46|23274.46|23274.49|23274.49|23274.69|23274.69|23274.35|23274.35|0
1641815030000|2022-01-10 11:43:50|23274.59|23274.59|23274.98|23274.98|23274.98|23274.98|23274.53|23274.53|0
1641815040000|2022-01-10 11:44:00|23274.9|23274.9|23271.96|23271.96|23274.9|23274.9|23271.86|23271.86|0
1641815050000|2022-01-10 11:44:10|23271.95|23271.95|23271.65|23271.65|23271.95|23271.95|23271.65|23271.65|0
1641815060000|2022-01-10 11:44:20|23271.79|23271.79|23272.22|23272.22|23272.22|23272.22|23271.79|23271.79|0
1641815070000|2022-01-10 11:44:30|23272.35|23272.35|23272.75|23272.75|23272.76|23272.76|23272.27|23272.27|0
1641815080000|2022-01-10 11:44:40|23272.71|23272.71|23272.7|23272.7|23272.71|23272.71|23272.67|23272.67|0
1641815090000|2022-01-10 11:44:50|23272.76|23272.76|23272.7|23272.7|23272.92|23272.92|23272.7|23272.7|0
1641815100000|2022-01-10 11:45:00|23272.58|23272.58|23272.62|23272.62|23272.62|23272.62|23272.05|23272.05|0
1641815110000|2022-01-10 11:45:10|23272.57|23272.57|23272.94|23272.94|23272.94|23272.94|23272.44|23272.44|0
1641815120000|2022-01-10 11:45:20|23273.04|23273.04|23273.31|23273.31|23273.32|23273.32|23272.97|23272.97|0
1641815130000|2022-01-10 11:45:30|23273.21|23273.21|23273.18|23273.18|23273.42|23273.42|23273.14|23273.14|0
1641815140000|2022-01-10 11:45:40|23273.13|23273.13|23273.44|23273.44|23273.44|23273.44|23272.81|23272.81|0
1641815150000|2022-01-10 11:45:50|23273.58|23273.58|23273.59|23273.59|23273.63|23273.63|23273.58|23273.58|0
1641815160000|2022-01-10 11:46:00|23273.54|23273.54|23273.48|23273.48|23273.57|23273.57|23273.36|23273.36|0
1641815170000|2022-01-10 11:46:10|23273.59|23273.59|23273.88|23273.88|23274.06|23274.06|23273.59|23273.59|0
1641815180000|2022-01-10 11:46:20|23274.09|23274.09|23273.64|23273.64|23274.09|23274.09|23273.64|23273.64|0
1641815190000|2022-01-10 11:46:30|23273.72|23273.72|23274.19|23274.19|23274.19|23274.19|23273.68|23273.68|0
1641815200000|2022-01-10 11:46:40|23274.28|23274.28|23275.38|23275.38|23275.38|23275.38|23274.28|23274.28|0
1641815210000|2022-01-10 11:46:50|23275.46|23275.46|23275.41|23275.41|23275.63|23275.63|23275.41|23275.41|0
1641815220000|2022-01-10 11:47:00|23275.63|23275.63|23276.51|23276.51|23276.61|23276.61|23275.21|23275.21|0
1641815230000|2022-01-10 11:47:10|23276.46|23276.46|23277.12|23277.12|23277.12|23277.12|23276.46|23276.46|0
1641815240000|2022-01-10 11:47:20|23277.19|23277.19|23277.48|23277.48|23277.56|23277.56|23277.19|23277.19|0
1641815250000|2022-01-10 11:47:30|23277.54|23277.54|23278.56|23278.56|23278.62|23278.62|23277.54|23277.54|0
1641815260000|2022-01-10 11:47:40|23278.63|23278.63|23279.12|23279.12|23279.29|23279.29|23278.63|23278.63|0
1641815270000|2022-01-10 11:47:50|23279.19|23279.19|23279.08|23279.08|23279.19|23279.19|23279.08|23279.08|0
1641815280000|2022-01-10 11:48:00|23279.19|23279.19|23279.29|23279.29|23279.36|23279.36|23278.94|23278.94|0
1641815290000|2022-01-10 11:48:10|23279.51|23279.51|23279.83|23279.83|23280.16|23280.16|23279.51|23279.51|0
1641815300000|2022-01-10 11:48:20|23279.93|23279.93|23280.04|23280.04|23280.04|23280.04|23279.78|23279.78|0
1641815310000|2022-01-10 11:48:30|23280.1|23280.1|23280.54|23280.54|23280.54|23280.54|23280.08|23280.08|0
1641815320000|2022-01-10 11:48:40|23280.74|23280.74|23281.06|23281.06|23281.11|23281.11|23280.74|23280.74|0
1641815330000|2022-01-10 11:48:50|23281.37|23281.37|23281.29|23281.29|23281.39|23281.39|23280.99|23280.99|0
1641815340000|2022-01-10 11:49:00|23281.33|23281.33|23280.76|23280.76|23281.37|23281.37|23280.71|23280.71|0
1641815350000|2022-01-10 11:49:10|23280.86|23280.86|23281.09|23281.09|23281.09|23281.09|23280.74|23280.74|0
1641815360000|2022-01-10 11:49:20|23281.13|23281.13|23280.7|23280.7|23281.15|23281.15|23280.7|23280.7|0
1641815370000|2022-01-10 11:49:30|23280.63|23280.63|23280.55|23280.55|23280.67|23280.67|23280.53|23280.53|0
1641815380000|2022-01-10 11:49:40|23280.66|23280.66|23280.45|23280.45|23280.66|23280.66|23280.45|23280.45|0
1641815390000|2022-01-10 11:49:50|23280.48|23280.48|23280.2|23280.2|23280.52|23280.52|23280.2|23280.2|0
1641815400000|2022-01-10 11:50:00|23280.25|23280.25|23280.78|23280.78|23280.78|23280.78|23280.25|23280.25|0
1641815410000|2022-01-10 11:50:10|23280.67|23280.67|23280.92|23280.92|23280.97|23280.97|23280.4|23280.4|0
1641815420000|2022-01-10 11:50:20|23281.15|23281.15|23282.11|23282.11|23282.18|23282.18|23281.15|23281.15|0
1641815430000|2022-01-10 11:50:30|23282.4|23282.4|23282.76|23282.76|23282.81|23282.81|23282.4|23282.4|0
1641815440000|2022-01-10 11:50:40|23282.81|23282.81|23284.2|23284.2|23284.26|23284.26|23282.81|23282.81|0
1641815450000|2022-01-10 11:50:50|23284.35|23284.35|23285.18|23285.18|23285.43|23285.43|23284.35|23284.35|0
1641815460000|2022-01-10 11:51:00|23285.35|23285.35|23285.67|23285.67|23285.77|23285.77|23285.35|23285.35|0
1641815470000|2022-01-10 11:51:10|23285.78|23285.78|23285.83|23285.83|23285.86|23285.86|23285.75|23285.75|0
1641815480000|2022-01-10 11:51:20|23285.93|23285.93|23286.67|23286.67|23286.74|23286.74|23285.93|23285.93|0
1641815490000|2022-01-10 11:51:30|23286.74|23286.74|23287.01|23287.01|23287.03|23287.03|23286.74|23286.74|0
1641815500000|2022-01-10 11:51:40|23287.08|23287.08|23287.05|23287.05|23287.29|23287.29|23286.93|23286.93|0
1641815510000|2022-01-10 11:51:50|23287.4|23287.4|23287.25|23287.25|23287.4|23287.4|23286.98|23286.98|0
1641815520000|2022-01-10 11:52:00|23287.22|23287.22|23287.72|23287.72|23287.8|23287.8|23287.22|23287.22|0
1641815530000|2022-01-10 11:52:10|23287.65|23287.65|23287.2|23287.2|23287.72|23287.72|23287.2|23287.2|0
1641815540000|2022-01-10 11:52:20|23287.15|23287.15|23287.82|23287.82|23287.82|23287.82|23287.04|23287.04|0
1641815550000|2022-01-10 11:52:30|23287.67|23287.67|23287.77|23287.77|23287.77|23287.77|23287.56|23287.56|0
1641815560000|2022-01-10 11:52:40|23287.69|23287.69|23287.52|23287.52|23287.69|23287.69|23287.52|23287.52|0
1641815570000|2022-01-10 11:52:50|23287.3|23287.3|23287.19|23287.19|23287.3|23287.3|23287.19|23287.19|0
1641815580000|2022-01-10 11:53:00|23287.25|23287.25|23286.5|23286.5|23287.25|23287.25|23286.5|23286.5|0
1641815590000|2022-01-10 11:53:10|23286.43|23286.43|23286.84|23286.84|23286.84|23286.84|23286.25|23286.25|0
1641815600000|2022-01-10 11:53:20|23286.72|23286.72|23287.37|23287.37|23287.44|23287.44|23286.72|23286.72|0
1641815610000|2022-01-10 11:53:30|23287.21|23287.21|23286.99|23286.99|23287.21|23287.21|23286.99|23286.99|0
1641815620000|2022-01-10 11:53:40|23286.94|23286.94|23287.14|23287.14|23287.14|23287.14|23286.85|23286.85|0
1641815630000|2022-01-10 11:53:50|23287.23|23287.23|23287.3|23287.3|23287.42|23287.42|23287.23|23287.23|0
1641815640000|2022-01-10 11:54:00|23287.22|23287.22|23287.79|23287.79|23287.82|23287.82|23287.22|23287.22|0
1641815650000|2022-01-10 11:54:10|23287.82|23287.82|23289.91|23289.91|23289.91|23289.91|23287.48|23287.48|0
1641815660000|2022-01-10 11:54:20|23290.04|23290.04|23290.73|23290.73|23290.73|23290.73|23289.97|23289.97|0
1641815670000|2022-01-10 11:54:30|23290.78|23290.78|23291.12|23291.12|23291.12|23291.12|23290.78|23290.78|0
1641815680000|2022-01-10 11:54:40|23291.23|23291.23|23291.92|23291.92|23292.05|23292.05|23291.23|23291.23|0
1641815690000|2022-01-10 11:54:50|23291.86|23291.86|23291.92|23291.92|23291.92|23291.92|23291.86|23291.86|0
1641815700000|2022-01-10 11:55:00|23291.98|23291.98|23293.47|23293.47|23293.47|23293.47|23291.98|23291.98|0
1641815710000|2022-01-10 11:55:10|23293.53|23293.53|23295.02|23295.02|23295.44|23295.44|23293.53|23293.53|0
1641815720000|2022-01-10 11:55:20|23294.94|23294.94|23295.74|23295.74|23295.74|23295.74|23294.94|23294.94|0
1641815730000|2022-01-10 11:55:30|23295.76|23295.76|23296.16|23296.16|23296.16|23296.16|23295.67|23295.67|0
1641815740000|2022-01-10 11:55:40|23296.3|23296.3|23296.64|23296.64|23296.64|23296.64|23296.25|23296.25|0
1641815750000|2022-01-10 11:55:50|23296.73|23296.73|23297.28|23297.28|23297.28|23297.28|23296.73|23296.73|0
1641815760000|2022-01-10 11:56:00|23297.42|23297.42|23297.81|23297.81|23297.81|23297.81|23297.15|23297.15|0
1641815770000|2022-01-10 11:56:10|23297.49|23297.49|23297.41|23297.41|23297.49|23297.49|23297.34|23297.34|0
1641815780000|2022-01-10 11:56:20|23297.34|23297.34|23296.78|23296.78|23297.37|23297.37|23296.78|23296.78|0
1641815790000|2022-01-10 11:56:30|23296.8|23296.8|23296.01|23296.01|23296.93|23296.93|23296.01|23296.01|0
1641815800000|2022-01-10 11:56:40|23296.1|23296.1|23296.14|23296.14|23296.38|23296.38|23295.98|23295.98|0
1641815810000|2022-01-10 11:56:50|23296.09|23296.09|23295.96|23295.96|23296.09|23296.09|23295.96|23295.96|0
1641815820000|2022-01-10 11:57:00|23295.91|23295.91|23295.55|23295.55|23295.94|23295.94|23295.12|23295.12|0
1641815830000|2022-01-10 11:57:10|23295.52|23295.52|23295.35|23295.35|23295.52|23295.52|23295.21|23295.21|0
1641815840000|2022-01-10 11:57:20|23295.28|23295.28|23295.83|23295.83|23295.83|23295.83|23295.24|23295.24|0
1641815850000|2022-01-10 11:57:30|23295.77|23295.77|23295.65|23295.65|23295.83|23295.83|23295.65|23295.65|0
1641815860000|2022-01-10 11:57:40|23295.74|23295.74|23295.89|23295.89|23296.16|23296.16|23295.74|23295.74|0
1641815870000|2022-01-10 11:57:50|23296|23296|23296.64|23296.64|23296.64|23296.64|23296|23296|0
1641815880000|2022-01-10 11:58:00|23296.68|23296.68|23296.88|23296.88|23296.88|23296.88|23296.59|23296.59|0
1641815890000|2022-01-10 11:58:10|23296.6|23296.6|23296.85|23296.85|23296.85|23296.85|23296.49|23296.49|0
1641815900000|2022-01-10 11:58:20|23296.7|23296.7|23297|23297|23297|23297|23296.65|23296.65|0
1641815910000|2022-01-10 11:58:30|23297.05|23297.05|23297.29|23297.29|23297.52|23297.52|23296.99|23296.99|0
1641815920000|2022-01-10 11:58:40|23297.35|23297.35|23297.04|23297.04|23297.57|23297.57|23297.04|23297.04|0
1641815930000|2022-01-10 11:58:50|23297.07|23297.07|23297.16|23297.16|23297.38|23297.38|23296.96|23296.96|0
1641815940000|2022-01-10 11:59:00|23297.01|23297.01|23297.71|23297.71|23297.71|23297.71|23296.5|23296.5|0
1641815950000|2022-01-10 11:59:10|23297.85|23297.85|23298.59|23298.59|23298.59|23298.59|23297.74|23297.74|0
1641815960000|2022-01-10 11:59:20|23298.56|23298.56|23298.38|23298.38|23298.56|23298.56|23298.38|23298.38|0
1641815970000|2022-01-10 11:59:30|23298.3|23298.3|23297.71|23297.71|23298.3|23298.3|23297.71|23297.71|0
1641815980000|2022-01-10 11:59:40|23298.04|23298.04|23298|23298|23298.29|23298.29|23297.93|23297.93|0
1641815990000|2022-01-10 11:59:50|23298.06|23298.06|23298.19|23298.19|23298.35|23298.35|23298.06|23298.06|0
1641816000000|2022-01-10 12:00:00|23298.48|23298.48|23299.71|23299.71|23299.8|23299.8|23298.15|23298.15|0
1641816010000|2022-01-10 12:00:10|23299.87|23299.87|23300.25|23300.25|23300.25|23300.25|23299.87|23299.87|0
1641816020000|2022-01-10 12:00:20|23300.33|23300.33|23300.53|23300.53|23300.53|23300.53|23300.14|23300.14|0
1641816030000|2022-01-10 12:00:30|23300.74|23300.74|23300.69|23300.69|23300.81|23300.81|23300.65|23300.65|0
1641816040000|2022-01-10 12:00:40|23300.62|23300.62|23300.78|23300.78|23300.81|23300.81|23300.6|23300.6|0
1641816050000|2022-01-10 12:00:50|23300.72|23300.72|23300.82|23300.82|23300.82|23300.82|23300.61|23300.61|0
1641816060000|2022-01-10 12:01:00|23300.93|23300.93|23301.11|23301.11|23301.15|23301.15|23300.86|23300.86|0
1641816070000|2022-01-10 12:01:10|23301.27|23301.27|23300.36|23300.36|23301.27|23301.27|23300.36|23300.36|0
1641816080000|2022-01-10 12:01:20|23300.45|23300.45|23299.79|23299.79|23300.45|23300.45|23299.79|23299.79|0
1641816090000|2022-01-10 12:01:30|23299.92|23299.92|23299.92|23299.92|23299.92|23299.92|23299.83|23299.83|0
1641816100000|2022-01-10 12:01:40|23299.99|23299.99|23300.12|23300.12|23300.14|23300.14|23299.99|23299.99|0
1641816110000|2022-01-10 12:01:50|23300.18|23300.18|23301.19|23301.19|23301.28|23301.28|23300.18|23300.18|0
1641816120000|2022-01-10 12:02:00|23301.52|23301.52|23301.2|23301.2|23301.65|23301.65|23301.2|23301.2|0
1641816130000|2022-01-10 12:02:10|23301.31|23301.31|23301.29|23301.29|23301.6|23301.6|23301.24|23301.24|0
1641816140000|2022-01-10 12:02:20|23301.35|23301.35|23302.23|23302.23|23302.23|23302.23|23301.35|23301.35|0
1641816150000|2022-01-10 12:02:30|23302.18|23302.18|23302.14|23302.14|23302.28|23302.28|23301.83|23301.83|0
1641816160000|2022-01-10 12:02:40|23302.04|23302.04|23301.11|23301.11|23302.04|23302.04|23301.11|23301.11|0
1641816170000|2022-01-10 12:02:50|23301.07|23301.07|23300.08|23300.08|23301.12|23301.12|23299.94|23299.94|0
1641816180000|2022-01-10 12:03:00|23300.06|23300.06|23300.33|23300.33|23300.33|23300.33|23300|23300|0
1641816190000|2022-01-10 12:03:10|23300.16|23300.16|23300.48|23300.48|23300.48|23300.48|23300.11|23300.11|0
1641816200000|2022-01-10 12:03:20|23300.55|23300.55|23299.12|23299.12|23300.55|23300.55|23299.12|23299.12|0
1641816210000|2022-01-10 12:03:30|23298.99|23298.99|23298.58|23298.58|23298.99|23298.99|23298.31|23298.31|0
1641816220000|2022-01-10 12:03:40|23298.52|23298.52|23298.1|23298.1|23298.52|23298.52|23298.04|23298.04|0
1641816230000|2022-01-10 12:03:50|23298.12|23298.12|23297.87|23297.87|23298.3|23298.3|23297.82|23297.82|0
1641816240000|2022-01-10 12:04:00|23297.91|23297.91|23297.75|23297.75|23297.91|23297.91|23297.66|23297.66|0
1641816250000|2022-01-10 12:04:10|23297.68|23297.68|23297.66|23297.66|23297.79|23297.79|23297.61|23297.61|0
1641816260000|2022-01-10 12:04:20|23297.72|23297.72|23297.8|23297.8|23297.8|23297.8|23297.72|23297.72|0
1641816270000|2022-01-10 12:04:30|23297.88|23297.88|23297.95|23297.95|23297.95|23297.95|23297.83|23297.83|0
1641816280000|2022-01-10 12:04:40|23297.85|23297.85|23297.8|23297.8|23297.85|23297.85|23297.64|23297.64|0
1641816290000|2022-01-10 12:04:50|23297.74|23297.74|23297.37|23297.37|23297.74|23297.74|23297.3|23297.3|0
1641816300000|2022-01-10 12:05:00|23297.32|23297.32|23296.63|23296.63|23297.32|23297.32|23296.49|23296.49|0
1641816310000|2022-01-10 12:05:10|23296.97|23296.97|23296.95|23296.95|23297.02|23297.02|23296.75|23296.75|0
1641816320000|2022-01-10 12:05:20|23297.08|23297.08|23297.03|23297.03|23297.08|23297.08|23296.97|23296.97|0
1641816330000|2022-01-10 12:05:30|23296.74|23296.74|23296.8|23296.8|23296.85|23296.85|23296.63|23296.63|0
1641816340000|2022-01-10 12:05:40|23296.77|23296.77|23296.77|23296.77|23296.98|23296.98|23296.63|23296.63|0
1641816350000|2022-01-10 12:05:50|23296.82|23296.82|23296.46|23296.46|23296.82|23296.82|23296.33|23296.33|0
1641816360000|2022-01-10 12:06:00|23296.43|23296.43|23296.12|23296.12|23296.43|23296.43|23296.12|23296.12|0
1641816370000|2022-01-10 12:06:10|23296.58|23296.58|23296.36|23296.36|23296.58|23296.58|23296.36|23296.36|0
1641816380000|2022-01-10 12:06:20|23296.23|23296.23|23295.78|23295.78|23296.34|23296.34|23295.78|23295.78|0
1641816390000|2022-01-10 12:06:30|23295.89|23295.89|23296.43|23296.43|23296.52|23296.52|23295.8|23295.8|0
1641816400000|2022-01-10 12:06:40|23296.49|23296.49|23296.13|23296.13|23296.49|23296.49|23296.08|23296.08|0
1641816410000|2022-01-10 12:06:50|23296.32|23296.32|23296.6|23296.6|23296.6|23296.6|23296.19|23296.19|0
1641816420000|2022-01-10 12:07:00|23296.49|23296.49|23296.77|23296.77|23296.96|23296.96|23296.49|23296.49|0
1641816430000|2022-01-10 12:07:10|23296.88|23296.88|23296.71|23296.71|23296.88|23296.88|23296.71|23296.71|0
1641816440000|2022-01-10 12:07:20|23296.88|23296.88|23297.42|23297.42|23297.42|23297.42|23296.88|23296.88|0
1641816450000|2022-01-10 12:07:30|23297.47|23297.47|23298.22|23298.22|23298.22|23298.22|23297.47|23297.47|0
1641816460000|2022-01-10 12:07:40|23298.52|23298.52|23298.55|23298.55|23298.68|23298.68|23298.41|23298.41|0
1641816470000|2022-01-10 12:07:50|23298.61|23298.61|23298.62|23298.62|23298.73|23298.73|23298.58|23298.58|0
1641816480000|2022-01-10 12:08:00|23298.56|23298.56|23298.17|23298.17|23298.67|23298.67|23298.17|23298.17|0
1641816490000|2022-01-10 12:08:10|23298.26|23298.26|23298.31|23298.31|23298.31|23298.31|23298.16|23298.16|0
1641816500000|2022-01-10 12:08:20|23298.25|23298.25|23297.99|23297.99|23298.28|23298.28|23297.99|23297.99|0
1641816510000|2022-01-10 12:08:30|23297.92|23297.92|23297.97|23297.97|23297.98|23297.98|23297.9|23297.9|0
1641816520000|2022-01-10 12:08:40|23298.33|23298.33|23298|23298|23298.33|23298.33|23297.93|23297.93|0
1641816530000|2022-01-10 12:08:50|23298.03|23298.03|23298.04|23298.04|23298.29|23298.29|23298.03|23298.03|0
1641816540000|2022-01-10 12:09:00|23298.12|23298.12|23298.13|23298.13|23298.45|23298.45|23298.03|23298.03|0
1641816550000|2022-01-10 12:09:10|23298.05|23298.05|23297.94|23297.94|23298.27|23298.27|23297.55|23297.55|0
1641816560000|2022-01-10 12:09:20|23297.99|23297.99|23298.27|23298.27|23298.29|23298.29|23297.99|23297.99|0
1641816570000|2022-01-10 12:09:30|23298.31|23298.31|23298.34|23298.34|23298.34|23298.34|23298.27|23298.27|0
1641816580000|2022-01-10 12:09:40|23298.42|23298.42|23298.64|23298.64|23298.64|23298.64|23298.42|23298.42|0
1641816590000|2022-01-10 12:09:50|23298.51|23298.51|23298.32|23298.32|23298.56|23298.56|23298.32|23298.32|0
1641816600000|2022-01-10 12:10:00|23298.39|23298.39|23297.91|23297.91|23298.39|23298.39|23297.91|23297.91|0
1641816610000|2022-01-10 12:10:10|23297.95|23297.95|23298.38|23298.38|23298.55|23298.55|23297.95|23297.95|0
1641816620000|2022-01-10 12:10:20|23298.23|23298.23|23298.5|23298.5|23298.5|23298.5|23298.22|23298.22|0
1641816630000|2022-01-10 12:10:30|23298.42|23298.42|23298.42|23298.42|23298.42|23298.42|23298.08|23298.08|0
1641816640000|2022-01-10 12:10:40|23298.32|23298.32|23298.12|23298.12|23298.32|23298.32|23298.01|23298.01|0
1641816650000|2022-01-10 12:10:50|23298.08|23298.08|23297.65|23297.65|23298.08|23298.08|23297.65|23297.65|0
1641816660000|2022-01-10 12:11:00|23297.48|23297.48|23297.57|23297.57|23297.76|23297.76|23297.48|23297.48|0
1641816670000|2022-01-10 12:11:10|23297.42|23297.42|23297.42|23297.42|23297.42|23297.42|23297.42|23297.42|0
1641816680000|2022-01-10 12:11:20|23297.23|23297.23|23297.21|23297.21|23297.23|23297.23|23297.16|23297.16|0
1641816690000|2022-01-10 12:11:30|23297.57|23297.57|23297.23|23297.23|23297.64|23297.64|23297.23|23297.23|0
1641816700000|2022-01-10 12:11:40|23297.07|23297.07|23297.11|23297.11|23297.11|23297.11|23296.88|23296.88|0
1641816710000|2022-01-10 12:11:50|23297.06|23297.06|23296.65|23296.65|23297.06|23297.06|23296.65|23296.65|0
1641816720000|2022-01-10 12:12:00|23296.54|23296.54|23294.49|23294.49|23296.54|23296.54|23294.49|23294.49|0
1641816730000|2022-01-10 12:12:10|23294.45|23294.45|23293.65|23293.65|23294.45|23294.45|23293.39|23293.39|0
1641816740000|2022-01-10 12:12:20|23293.63|23293.63|23293.38|23293.38|23293.66|23293.66|23293.38|23293.38|0
1641816750000|2022-01-10 12:12:30|23293.35|23293.35|23293.15|23293.15|23293.43|23293.43|23293.15|23293.15|0
1641816760000|2022-01-10 12:12:40|23293.08|23293.08|23294.26|23294.26|23294.26|23294.26|23293.08|23293.08|0
1641816770000|2022-01-10 12:12:50|23294.35|23294.35|23294.52|23294.52|23294.65|23294.65|23294.33|23294.33|0
1641816780000|2022-01-10 12:13:00|23293.98|23293.98|23292.31|23292.31|23293.98|23293.98|23292.31|23292.31|0
1641816790000|2022-01-10 12:13:10|23292.42|23292.42|23291.86|23291.86|23292.42|23292.42|23291.83|23291.83|0
1641816800000|2022-01-10 12:13:20|23291.71|23291.71|23291.82|23291.82|23291.91|23291.91|23291.65|23291.65|0
1641816810000|2022-01-10 12:13:30|23291.72|23291.72|23291.88|23291.88|23291.9|23291.9|23291.58|23291.58|0
1641816820000|2022-01-10 12:13:40|23291.79|23291.79|23290.9|23290.9|23291.79|23291.79|23290.9|23290.9|0
1641816830000|2022-01-10 12:13:50|23290.85|23290.85|23289.24|23289.24|23290.85|23290.85|23289.21|23289.21|0
1641816840000|2022-01-10 12:14:00|23289.13|23289.13|23287.46|23287.46|23289.13|23289.13|23287.25|23287.25|0
1641816850000|2022-01-10 12:14:10|23287.49|23287.49|23287.3|23287.3|23287.57|23287.57|23287.28|23287.28|0
1641816860000|2022-01-10 12:14:20|23287.22|23287.22|23285.64|23285.64|23287.24|23287.24|23285.64|23285.64|0
1641816870000|2022-01-10 12:14:30|23285.48|23285.48|23285.64|23285.64|23286.19|23286.19|23285.48|23285.48|0
1641816880000|2022-01-10 12:14:40|23285.55|23285.55|23284.9|23284.9|23285.55|23285.55|23284.84|23284.84|0
1641816890000|2022-01-10 12:14:50|23284.95|23284.95|23284.75|23284.75|23284.97|23284.97|23284.56|23284.56|0
1641816900000|2022-01-10 12:15:00|23284.82|23284.82|23284.28|23284.28|23284.82|23284.82|23284.28|23284.28|0
1641816910000|2022-01-10 12:15:10|23284.13|23284.13|23283.12|23283.12|23284.13|23284.13|23283.09|23283.09|0
1641816920000|2022-01-10 12:15:20|23283.06|23283.06|23282.85|23282.85|23283.06|23283.06|23282.64|23282.64|0
1641816930000|2022-01-10 12:15:30|23282.88|23282.88|23282.49|23282.49|23282.94|23282.94|23282.49|23282.49|0
1641816940000|2022-01-10 12:15:40|23282.45|23282.45|23281.37|23281.37|23282.45|23282.45|23281.3|23281.3|0
1641816950000|2022-01-10 12:15:50|23281.42|23281.42|23280.34|23280.34|23281.42|23281.42|23280.22|23280.22|0
1641816960000|2022-01-10 12:16:00|23280.27|23280.27|23278.93|23278.93|23280.27|23280.27|23278.77|23278.77|0
1641816970000|2022-01-10 12:16:10|23278.88|23278.88|23278.3|23278.3|23278.88|23278.88|23278.3|23278.3|0
1641816980000|2022-01-10 12:16:20|23278.35|23278.35|23277.92|23277.92|23278.35|23278.35|23277.64|23277.64|0
1641816990000|2022-01-10 12:16:30|23278.03|23278.03|23278.49|23278.49|23278.49|23278.49|23277.81|23277.81|0
1641817000000|2022-01-10 12:16:40|23278.45|23278.45|23278.55|23278.55|23278.79|23278.79|23278.45|23278.45|0
1641817010000|2022-01-10 12:16:50|23278.69|23278.69|23278.1|23278.1|23278.75|23278.75|23278.1|23278.1|0
1641817020000|2022-01-10 12:17:00|23277.99|23277.99|23276.53|23276.53|23277.99|23277.99|23276.34|23276.34|0
1641817030000|2022-01-10 12:17:10|23276.57|23276.57|23275.87|23275.87|23276.57|23276.57|23275.87|23275.87|0
1641817040000|2022-01-10 12:17:20|23275.7|23275.7|23273.66|23273.66|23275.7|23275.7|23273.66|23273.66|0
1641817050000|2022-01-10 12:17:30|23273.57|23273.57|23273.33|23273.33|23273.61|23273.61|23273.22|23273.22|0
1641817060000|2022-01-10 12:17:40|23273.26|23273.26|23272.73|23272.73|23273.26|23273.26|23272.65|23272.65|0
1641817070000|2022-01-10 12:17:50|23272.78|23272.78|23271.95|23271.95|23272.78|23272.78|23271.95|23271.95|0
1641817080000|2022-01-10 12:18:00|23271.97|23271.97|23271.63|23271.63|23272.04|23272.04|23271.63|23271.63|0
1641817090000|2022-01-10 12:18:10|23271.45|23271.45|23271.71|23271.71|23271.88|23271.88|23271.43|23271.43|0
1641817100000|2022-01-10 12:18:20|23271.49|23271.49|23270.62|23270.62|23271.49|23271.49|23270.62|23270.62|0
1641817110000|2022-01-10 12:18:30|23270.65|23270.65|23270.37|23270.37|23270.65|23270.65|23270.37|23270.37|0
1641817120000|2022-01-10 12:18:40|23270.46|23270.46|23271.18|23271.18|23271.25|23271.25|23270.27|23270.27|0
1641817130000|2022-01-10 12:18:50|23271.23|23271.23|23270.94|23270.94|23271.24|23271.24|23270.84|23270.84|0
1641817140000|2022-01-10 12:19:00|23270.91|23270.91|23270.79|23270.79|23270.94|23270.94|23270.46|23270.46|0
1641817150000|2022-01-10 12:19:10|23270.53|23270.53|23270.82|23270.82|23270.94|23270.94|23270.53|23270.53|0
1641817160000|2022-01-10 12:19:20|23270.93|23270.93|23270.33|23270.33|23271.01|23271.01|23270.29|23270.29|0
1641817170000|2022-01-10 12:19:30|23270.18|23270.18|23269.99|23269.99|23270.18|23270.18|23269.94|23269.94|0
1641817180000|2022-01-10 12:19:40|23269.88|23269.88|23269.51|23269.51|23269.88|23269.88|23269.19|23269.19|0
1641817190000|2022-01-10 12:19:50|23269.48|23269.48|23268.59|23268.59|23269.48|23269.48|23268.5|23268.5|0
1641817200000|2022-01-10 12:20:00|23268.48|23268.48|23268.07|23268.07|23268.59|23268.59|23268.07|23268.07|0
1641817210000|2022-01-10 12:20:10|23268|23268|23267.8|23267.8|23268|23268|23267.8|23267.8|0
1641817220000|2022-01-10 12:20:20|23267.74|23267.74|23267.57|23267.57|23267.74|23267.74|23267.57|23267.57|0
1641817230000|2022-01-10 12:20:30|23267.39|23267.39|23268.04|23268.04|23268.04|23268.04|23267.39|23267.39|0
1641817240000|2022-01-10 12:20:40|23267.92|23267.92|23267.2|23267.2|23267.92|23267.92|23266.98|23266.98|0
1641817250000|2022-01-10 12:20:50|23267.19|23267.19|23267.02|23267.02|23267.19|23267.19|23266.9|23266.9|0
1641817260000|2022-01-10 12:21:00|23267.09|23267.09|23266.65|23266.65|23267.09|23267.09|23266.53|23266.53|0
1641817270000|2022-01-10 12:21:10|23266.75|23266.75|23266.61|23266.61|23266.88|23266.88|23266.5|23266.5|0
1641817280000|2022-01-10 12:21:20|23266.66|23266.66|23266.29|23266.29|23266.66|23266.66|23266.2|23266.2|0
1641817290000|2022-01-10 12:21:30|23266.22|23266.22|23266.57|23266.57|23266.68|23266.68|23266.12|23266.12|0
1641817300000|2022-01-10 12:21:40|23266.62|23266.62|23266.57|23266.57|23266.64|23266.64|23266.09|23266.09|0
1641817310000|2022-01-10 12:21:50|23266.64|23266.64|23266.57|23266.57|23266.73|23266.73|23266.48|23266.48|0
1641817320000|2022-01-10 12:22:00|23266.64|23266.64|23267.36|23267.36|23267.36|23267.36|23266.64|23266.64|0
1641817330000|2022-01-10 12:22:10|23267.58|23267.58|23266.92|23266.92|23267.58|23267.58|23266.92|23266.92|0
1641817340000|2022-01-10 12:22:20|23266.85|23266.85|23267|23267|23267.24|23267.24|23266.6|23266.6|0
1641817350000|2022-01-10 12:22:30|23266.85|23266.85|23266.12|23266.12|23267.03|23267.03|23266.12|23266.12|0
1641817360000|2022-01-10 12:22:40|23265.85|23265.85|23265.79|23265.79|23265.99|23265.99|23265.79|23265.79|0
1641817370000|2022-01-10 12:22:50|23265.94|23265.94|23264.72|23264.72|23266.06|23266.06|23264.4|23264.4|0
1641817380000|2022-01-10 12:23:00|23264.65|23264.65|23264.81|23264.81|23264.81|23264.81|23264.46|23264.46|0
1641817390000|2022-01-10 12:23:10|23264.75|23264.75|23264.33|23264.33|23264.75|23264.75|23264.26|23264.26|0
1641817400000|2022-01-10 12:23:20|23264.21|23264.21|23263.61|23263.61|23264.21|23264.21|23263.61|23263.61|0
1641817410000|2022-01-10 12:23:30|23263.71|23263.71|23263.14|23263.14|23263.71|23263.71|23263.02|23263.02|0
1641817420000|2022-01-10 12:23:40|23263.4|23263.4|23263.2|23263.2|23263.66|23263.66|23263.2|23263.2|0
1641817430000|2022-01-10 12:23:50|23262.02|23262.02|23261.97|23261.97|23262.33|23262.33|23261.97|23261.97|0
1641817440000|2022-01-10 12:24:00|23261.99|23261.99|23260.74|23260.74|23261.99|23261.99|23260.74|23260.74|0
1641817450000|2022-01-10 12:24:10|23260.71|23260.71|23260.15|23260.15|23260.71|23260.71|23260.15|23260.15|0
1641817460000|2022-01-10 12:24:20|23260.09|23260.09|23259.98|23259.98|23260.09|23260.09|23259.98|23259.98|0
1641817470000|2022-01-10 12:24:30|23259.94|23259.94|23260.21|23260.21|23260.21|23260.21|23259.78|23259.78|0
1641817480000|2022-01-10 12:24:40|23260.12|23260.12|23260.51|23260.51|23260.58|23260.58|23260|23260|0
1641817490000|2022-01-10 12:24:50|23260.59|23260.59|23260.81|23260.81|23260.86|23260.86|23260.59|23260.59|0
1641817500000|2022-01-10 12:25:00|23260.93|23260.93|23260.61|23260.61|23260.96|23260.96|23260.61|23260.61|0
1641817510000|2022-01-10 12:25:10|23260.75|23260.75|23260.45|23260.45|23261.17|23261.17|23260.45|23260.45|0
1641817520000|2022-01-10 12:25:20|23260.59|23260.59|23260.26|23260.26|23260.6|23260.6|23260.26|23260.26|0
1641817530000|2022-01-10 12:25:30|23260.42|23260.42|23260.74|23260.74|23260.84|23260.84|23260.41|23260.41|0
1641817540000|2022-01-10 12:25:40|23260.82|23260.82|23261.01|23261.01|23261.15|23261.15|23260.81|23260.81|0
1641817550000|2022-01-10 12:25:50|23261.09|23261.09|23260.7|23260.7|23261.09|23261.09|23260.7|23260.7|0
1641817560000|2022-01-10 12:26:00|23260.6|23260.6|23260.86|23260.86|23260.9|23260.9|23260.55|23260.55|0
1641817570000|2022-01-10 12:26:10|23260.92|23260.92|23260.97|23260.97|23260.97|23260.97|23260.85|23260.85|0
1641817580000|2022-01-10 12:26:20|23260.89|23260.89|23261.33|23261.33|23261.4|23261.4|23260.89|23260.89|0
1641817590000|2022-01-10 12:26:30|23261.23|23261.23|23261.05|23261.05|23261.23|23261.23|23260.93|23260.93|0
1641817600000|2022-01-10 12:26:40|23260.82|23260.82|23260.61|23260.61|23260.82|23260.82|23260.61|23260.61|0
1641817610000|2022-01-10 12:26:50|23260.41|23260.41|23260.18|23260.18|23260.41|23260.41|23260.05|23260.05|0
1641817620000|2022-01-10 12:27:00|23260.13|23260.13|23259.55|23259.55|23260.19|23260.19|23259.55|23259.55|0
1641817630000|2022-01-10 12:27:10|23259.48|23259.48|23259.79|23259.79|23259.79|23259.79|23259.48|23259.48|0
1641817640000|2022-01-10 12:27:20|23259.74|23259.74|23258.98|23258.98|23259.74|23259.74|23258.98|23258.98|0
1641817650000|2022-01-10 12:27:30|23258.79|23258.79|23258.39|23258.39|23258.79|23258.79|23258.22|23258.22|0
1641817660000|2022-01-10 12:27:40|23258.33|23258.33|23257.73|23257.73|23258.33|23258.33|23257.73|23257.73|0
1641817670000|2022-01-10 12:27:50|23257.59|23257.59|23257.18|23257.18|23257.7|23257.7|23257.12|23257.12|0
1641817680000|2022-01-10 12:28:00|23257.16|23257.16|23256.83|23256.83|23257.26|23257.26|23256.83|23256.83|0
1641817690000|2022-01-10 12:28:10|23256.77|23256.77|23255.9|23255.9|23256.78|23256.78|23255.9|23255.9|0
1641817700000|2022-01-10 12:28:20|23255.98|23255.98|23255.62|23255.62|23256.05|23256.05|23255.62|23255.62|0
1641817710000|2022-01-10 12:28:30|23255.03|23255.03|23255.04|23255.04|23255.04|23255.04|23254.81|23254.81|0
1641817720000|2022-01-10 12:28:40|23255.14|23255.14|23254.64|23254.64|23255.14|23255.14|23254.64|23254.64|0
1641817730000|2022-01-10 12:28:50|23254.79|23254.79|23254.42|23254.42|23254.79|23254.79|23254.42|23254.42|0
1641817740000|2022-01-10 12:29:00|23254.36|23254.36|23253.03|23253.03|23254.36|23254.36|23253.03|23253.03|0
1641817750000|2022-01-10 12:29:10|23253|23253|23252.2|23252.2|23253.01|23253.01|23252.2|23252.2|0
1641817760000|2022-01-10 12:29:20|23252.09|23252.09|23248.72|23248.72|23252.14|23252.14|23248.72|23248.72|0
1641817770000|2022-01-10 12:29:30|23248.29|23248.29|23247.42|23247.42|23248.29|23248.29|23247.42|23247.42|0
1641817780000|2022-01-10 12:29:40|23247.32|23247.32|23245.89|23245.89|23247.32|23247.32|23245.89|23245.89|0
1641817790000|2022-01-10 12:29:50|23245.72|23245.72|23244.5|23244.5|23245.72|23245.72|23244.5|23244.5|0
1641817800000|2022-01-10 12:30:00|23244.47|23244.47|23243.89|23243.89|23244.47|23244.47|23243.64|23243.64|0
1641817810000|2022-01-10 12:30:10|23244.03|23244.03|23242.65|23242.65|23244.03|23244.03|23242.53|23242.53|0
1641817820000|2022-01-10 12:30:20|23242.5|23242.5|23241.71|23241.71|23242.5|23242.5|23241.62|23241.62|0
1641817830000|2022-01-10 12:30:30|23241.63|23241.63|23240.34|23240.34|23241.63|23241.63|23240.34|23240.34|0
1641817840000|2022-01-10 12:30:40|23240.29|23240.29|23239.99|23239.99|23240.4|23240.4|23239.87|23239.87|0
1641817850000|2022-01-10 12:30:50|23239.94|23239.94|23239.82|23239.82|23240.07|23240.07|23239.78|23239.78|0
1641817860000|2022-01-10 12:31:00|23239.71|23239.71|23239.03|23239.03|23239.71|23239.71|23238.94|23238.94|0
1641817870000|2022-01-10 12:31:10|23239.07|23239.07|23238.56|23238.56|23239.07|23239.07|23238.45|23238.45|0
1641817880000|2022-01-10 12:31:20|23238.69|23238.69|23238.3|23238.3|23238.69|23238.69|23238.24|23238.24|0
1641817890000|2022-01-10 12:31:30|23238.7|23238.7|23238.4|23238.4|23238.7|23238.7|23238.39|23238.39|0
1641817900000|2022-01-10 12:31:40|23238.47|23238.47|23236.79|23236.79|23238.47|23238.47|23236.58|23236.58|0
1641817910000|2022-01-10 12:31:50|23236.74|23236.74|23236.18|23236.18|23236.77|23236.77|23236.18|23236.18|0
1641817920000|2022-01-10 12:32:00|23236.12|23236.12|23235.02|23235.02|23236.12|23236.12|23235.02|23235.02|0
1641817930000|2022-01-10 12:32:10|23234.96|23234.96|23234.41|23234.41|23234.96|23234.96|23233.72|23233.72|0
1641817940000|2022-01-10 12:32:20|23234.55|23234.55|23233.48|23233.48|23234.55|23234.55|23233.42|23233.42|0
1641817950000|2022-01-10 12:32:30|23233.39|23233.39|23233.02|23233.02|23233.39|23233.39|23233.02|23233.02|0
1641817960000|2022-01-10 12:32:40|23232.81|23232.81|23232.36|23232.36|23232.81|23232.81|23232.31|23232.31|0
1641817970000|2022-01-10 12:32:50|23232.5|23232.5|23232.09|23232.09|23232.5|23232.5|23231.93|23231.93|0
1641817980000|2022-01-10 12:33:00|23232.03|23232.03|23231.64|23231.64|23232.21|23232.21|23231.64|23231.64|0
1641817990000|2022-01-10 12:33:10|23231.38|23231.38|23226.49|23226.49|23231.38|23231.38|23226.49|23226.49|0
1641818000000|2022-01-10 12:33:20|23226.42|23226.42|23226.13|23226.13|23226.42|23226.42|23225.83|23225.83|0
1641818010000|2022-01-10 12:33:30|23225.98|23225.98|23225.95|23225.95|23226.04|23226.04|23225.67|23225.67|0
1641818020000|2022-01-10 12:33:40|23225.71|23225.71|23224.55|23224.55|23225.71|23225.71|23224.55|23224.55|0
1641818030000|2022-01-10 12:33:50|23224.5|23224.5|23224.93|23224.93|23224.93|23224.93|23224.49|23224.49|0
1641818040000|2022-01-10 12:34:00|23224.79|23224.79|23225.07|23225.07|23225.27|23225.27|23224.35|23224.35|0
1641818050000|2022-01-10 12:34:10|23224.99|23224.99|23223.39|23223.39|23224.99|23224.99|23223.39|23223.39|0
1641818060000|2022-01-10 12:34:20|23223.43|23223.43|23223.71|23223.71|23223.8|23223.8|23223.3|23223.3|0
1641818070000|2022-01-10 12:34:30|23223.74|23223.74|23223.5|23223.5|23223.86|23223.86|23223.5|23223.5|0
1641818080000|2022-01-10 12:34:40|23223.41|23223.41|23223.08|23223.08|23223.46|23223.46|23223.08|23223.08|0
1641818090000|2022-01-10 12:34:50|23222.98|23222.98|23223.11|23223.11|23223.22|23223.22|23222.92|23222.92|0
1641818100000|2022-01-10 12:35:00|23223.18|23223.18|23222.86|23222.86|23223.39|23223.39|23222.72|23222.72|0
1641818110000|2022-01-10 12:35:10|23222.77|23222.77|23222.28|23222.28|23222.77|23222.77|23222.28|23222.28|0
1641818120000|2022-01-10 12:35:20|23222.18|23222.18|23222.29|23222.29|23222.29|23222.29|23221.72|23221.72|0
1641818130000|2022-01-10 12:35:30|23222.38|23222.38|23220.81|23220.81|23222.38|23222.38|23220.37|23220.37|0
1641818140000|2022-01-10 12:35:40|23220.88|23220.88|23220.58|23220.58|23220.88|23220.88|23220.55|23220.55|0
1641818150000|2022-01-10 12:35:50|23220.63|23220.63|23221|23221|23221.02|23221.02|23220.63|23220.63|0
1641818160000|2022-01-10 12:36:00|23221.14|23221.14|23220.99|23220.99|23221.14|23221.14|23220.7|23220.7|0
1641818170000|2022-01-10 12:36:10|23221.12|23221.12|23220.98|23220.98|23221.12|23221.12|23220.92|23220.92|0
1641818180000|2022-01-10 12:36:20|23220.85|23220.85|23220.21|23220.21|23220.85|23220.85|23220.21|23220.21|0
1641818190000|2022-01-10 12:36:30|23220.37|23220.37|23220.07|23220.07|23220.37|23220.37|23219.78|23219.78|0
1641818200000|2022-01-10 12:36:40|23220.16|23220.16|23220.63|23220.63|23220.63|23220.63|23220.08|23220.08|0
1641818210000|2022-01-10 12:36:50|23220.57|23220.57|23221.03|23221.03|23221.03|23221.03|23220.45|23220.45|0
1641818220000|2022-01-10 12:37:00|23220.94|23220.94|23220.49|23220.49|23221.03|23221.03|23220.45|23220.45|0
1641818230000|2022-01-10 12:37:10|23220.42|23220.42|23219.92|23219.92|23220.42|23220.42|23219.89|23219.89|0
1641818240000|2022-01-10 12:37:20|23220.3|23220.3|23220.91|23220.91|23220.91|23220.91|23220.3|23220.3|0
1641818250000|2022-01-10 12:37:30|23221.01|23221.01|23220.08|23220.08|23221.01|23221.01|23220.08|23220.08|0
1641818260000|2022-01-10 12:37:40|23219.74|23219.74|23218.98|23218.98|23219.74|23219.74|23218.98|23218.98|0
1641818270000|2022-01-10 12:37:50|23219.36|23219.36|23219.17|23219.17|23219.59|23219.59|23219|23219|0
1641818280000|2022-01-10 12:38:00|23219.24|23219.24|23218.68|23218.68|23219.26|23219.26|23218.63|23218.63|0
1641818290000|2022-01-10 12:38:10|23218.66|23218.66|23218.96|23218.96|23219.07|23219.07|23218.21|23218.21|0
1641818300000|2022-01-10 12:38:20|23219.24|23219.24|23218.56|23218.56|23219.24|23219.24|23218.56|23218.56|0
1641818310000|2022-01-10 12:38:30|23218.49|23218.49|23217.84|23217.84|23218.61|23218.61|23217.84|23217.84|0
1641818320000|2022-01-10 12:38:40|23217.77|23217.77|23217.15|23217.15|23217.77|23217.77|23217.15|23217.15|0
1641818330000|2022-01-10 12:38:50|23217.05|23217.05|23216.82|23216.82|23217.05|23217.05|23216.71|23216.71|0
1641818340000|2022-01-10 12:39:00|23216.97|23216.97|23216.65|23216.65|23216.97|23216.97|23216.46|23216.46|0
1641818350000|2022-01-10 12:39:10|23216.71|23216.71|23216.91|23216.91|23216.98|23216.98|23216.59|23216.59|0
1641818360000|2022-01-10 12:39:20|23217.03|23217.03|23216.5|23216.5|23217.03|23217.03|23216.32|23216.32|0
1641818370000|2022-01-10 12:39:30|23216.4|23216.4|23216.1|23216.1|23216.4|23216.4|23215.98|23215.98|0
1641818380000|2022-01-10 12:39:40|23216.05|23216.05|23215.8|23215.8|23216.27|23216.27|23215.73|23215.73|0
1641818390000|2022-01-10 12:39:50|23215.87|23215.87|23215.5|23215.5|23215.87|23215.87|23215.42|23215.42|0
1641818400000|2022-01-10 12:40:00|23215.65|23215.65|23216.32|23216.32|23216.32|23216.32|23215.37|23215.37|0
1641818410000|2022-01-10 12:40:10|23216.06|23216.06|23216.39|23216.39|23216.39|23216.39|23215.85|23215.85|0
1641818420000|2022-01-10 12:40:20|23216.56|23216.56|23216.16|23216.16|23216.56|23216.56|23216.16|23216.16|0
1641818430000|2022-01-10 12:40:30|23216.2|23216.2|23215.95|23215.95|23216.2|23216.2|23215.75|23215.75|0
1641818440000|2022-01-10 12:40:40|23215.82|23215.82|23215.74|23215.74|23215.83|23215.83|23215.52|23215.52|0
1641818450000|2022-01-10 12:40:50|23215.92|23215.92|23216.15|23216.15|23216.15|23216.15|23215.92|23215.92|0
1641818460000|2022-01-10 12:41:00|23216.08|23216.08|23217.06|23217.06|23217.41|23217.41|23216.08|23216.08|0
1641818470000|2022-01-10 12:41:10|23217.17|23217.17|23217.11|23217.11|23217.22|23217.22|23217.04|23217.04|0
1641818480000|2022-01-10 12:41:20|23217|23217|23216.15|23216.15|23217|23217|23216.15|23216.15|0
1641818490000|2022-01-10 12:41:30|23215.94|23215.94|23216.43|23216.43|23216.47|23216.47|23215.73|23215.73|0
1641818500000|2022-01-10 12:41:40|23216.38|23216.38|23217.44|23217.44|23217.48|23217.48|23216.38|23216.38|0
1641818510000|2022-01-10 12:41:50|23217.19|23217.19|23217.29|23217.29|23217.38|23217.38|23217.13|23217.13|0
1641818520000|2022-01-10 12:42:00|23217.35|23217.35|23217.23|23217.23|23217.35|23217.35|23217.18|23217.18|0
1641818530000|2022-01-10 12:42:10|23217.08|23217.08|23217.27|23217.27|23217.38|23217.38|23217.08|23217.08|0
1641818540000|2022-01-10 12:42:20|23216.94|23216.94|23215.89|23215.89|23216.97|23216.97|23215.89|23215.89|0
1641818550000|2022-01-10 12:42:30|23215.93|23215.93|23215.22|23215.22|23216.16|23216.16|23215.22|23215.22|0
1641818560000|2022-01-10 12:42:40|23215.19|23215.19|23214.94|23214.94|23215.32|23215.32|23214.71|23214.71|0
1641818570000|2022-01-10 12:42:50|23215.02|23215.02|23215.42|23215.42|23215.48|23215.48|23214.77|23214.77|0
1641818580000|2022-01-10 12:43:00|23215.64|23215.64|23215.84|23215.84|23215.84|23215.84|23215.46|23215.46|0
1641818590000|2022-01-10 12:43:10|23215.95|23215.95|23215.65|23215.65|23216.06|23216.06|23215.59|23215.59|0
1641818600000|2022-01-10 12:43:20|23215.67|23215.67|23215.31|23215.31|23215.67|23215.67|23215.31|23215.31|0
1641818610000|2022-01-10 12:43:30|23215.26|23215.26|23216.07|23216.07|23216.14|23216.14|23215.26|23215.26|0
1641818620000|2022-01-10 12:43:40|23215.63|23215.63|23215.9|23215.9|23215.9|23215.9|23215.63|23215.63|0
1641818630000|2022-01-10 12:43:50|23215.82|23215.82|23215.42|23215.42|23216.29|23216.29|23215.42|23215.42|0
1641818640000|2022-01-10 12:44:00|23215.31|23215.31|23214.39|23214.39|23215.43|23215.43|23214.17|23214.17|0
1641818650000|2022-01-10 12:44:10|23215.29|23215.29|23215.13|23215.13|23215.32|23215.32|23215.13|23215.13|0
1641818660000|2022-01-10 12:44:20|23215.1|23215.1|23215.17|23215.17|23215.26|23215.26|23215.1|23215.1|0
1641818670000|2022-01-10 12:44:30|23214.98|23214.98|23214.89|23214.89|23214.98|23214.98|23214.89|23214.89|0
1641818680000|2022-01-10 12:44:40|23215.06|23215.06|23216.19|23216.19|23216.28|23216.28|23214.8|23214.8|0
1641818690000|2022-01-10 12:44:50|23216.3|23216.3|23215.8|23215.8|23216.34|23216.34|23215.64|23215.64|0
1641818700000|2022-01-10 12:45:00|23215.87|23215.87|23216.12|23216.12|23216.18|23216.18|23215.72|23215.72|0
1641818710000|2022-01-10 12:45:10|23216.08|23216.08|23216.64|23216.64|23216.64|23216.64|23216.08|23216.08|0
1641818720000|2022-01-10 12:45:20|23216.41|23216.41|23216.58|23216.58|23216.58|23216.58|23216.41|23216.41|0
1641818730000|2022-01-10 12:45:30|23216.68|23216.68|23217.07|23217.07|23217.07|23217.07|23216.68|23216.68|0
1641818740000|2022-01-10 12:45:40|23216.98|23216.98|23216.84|23216.84|23217.18|23217.18|23216.84|23216.84|0
1641818750000|2022-01-10 12:45:50|23216.95|23216.95|23217|23217|23217.03|23217.03|23216.89|23216.89|0
1641818760000|2022-01-10 12:46:00|23216.95|23216.95|23216.99|23216.99|23216.99|23216.99|23216.9|23216.9|0
1641818770000|2022-01-10 12:46:10|23217.01|23217.01|23211.21|23211.21|23217.01|23217.01|23211.21|23211.21|0
1641818780000|2022-01-10 12:46:20|23211.09|23211.09|23210.95|23210.95|23211.09|23211.09|23210.31|23210.31|0
1641818790000|2022-01-10 12:46:30|23210.65|23210.65|23209.47|23209.47|23210.65|23210.65|23209.47|23209.47|0
1641818800000|2022-01-10 12:46:40|23209.41|23209.41|23208.78|23208.78|23209.47|23209.47|23208.78|23208.78|0
1641818810000|2022-01-10 12:46:50|23208.83|23208.83|23205.14|23205.14|23208.83|23208.83|23205.12|23205.12|0
1641818820000|2022-01-10 12:47:00|23205.08|23205.08|23205.45|23205.45|23205.45|23205.45|23205.08|23205.08|0
1641818830000|2022-01-10 12:47:10|23205.36|23205.36|23205.44|23205.44|23205.44|23205.44|23205.18|23205.18|0
1641818840000|2022-01-10 12:47:20|23205.37|23205.37|23205.56|23205.56|23205.66|23205.66|23205.37|23205.37|0
1641818850000|2022-01-10 12:47:30|23205.43|23205.43|23205.33|23205.33|23205.43|23205.43|23205.08|23205.08|0
1641818860000|2022-01-10 12:47:40|23205.44|23205.44|23205.14|23205.14|23205.48|23205.48|23205.14|23205.14|0
1641818870000|2022-01-10 12:47:50|23205.07|23205.07|23204.93|23204.93|23205.07|23205.07|23204.87|23204.87|0
1641818880000|2022-01-10 12:48:00|23205.06|23205.06|23205.61|23205.61|23205.61|23205.61|23205.06|23205.06|0
1641818890000|2022-01-10 12:48:10|23205.67|23205.67|23205.86|23205.86|23205.86|23205.86|23205.67|23205.67|0
1641818900000|2022-01-10 12:48:20|23205.98|23205.98|23206.18|23206.18|23206.18|23206.18|23205.87|23205.87|0
1641818910000|2022-01-10 12:48:30|23206.27|23206.27|23206.39|23206.39|23206.65|23206.65|23206.27|23206.27|0
1641818920000|2022-01-10 12:48:40|23206.5|23206.5|23206.12|23206.12|23206.5|23206.5|23206.12|23206.12|0
1641818930000|2022-01-10 12:48:50|23205.99|23205.99|23205.99|23205.99|23205.99|23205.99|23205.9|23205.9|0
1641818940000|2022-01-10 12:49:00|23206.12|23206.12|23206.06|23206.06|23206.12|23206.12|23205.77|23205.77|0
1641818950000|2022-01-10 12:49:10|23205.92|23205.92|23206.15|23206.15|23206.15|23206.15|23205.92|23205.92|0
1641818960000|2022-01-10 12:49:20|23206.28|23206.28|23206.22|23206.22|23206.69|23206.69|23206.11|23206.11|0
1641818970000|2022-01-10 12:49:30|23206.28|23206.28|23207.07|23207.07|23207.2|23207.2|23206.28|23206.28|0
1641818980000|2022-01-10 12:49:40|23207.04|23207.04|23207.17|23207.17|23207.17|23207.17|23206.75|23206.75|0
1641818990000|2022-01-10 12:49:50|23207.24|23207.24|23207.21|23207.21|23207.24|23207.24|23207.19|23207.19|0
1641819000000|2022-01-10 12:50:00|23206.96|23206.96|23206.11|23206.11|23207.07|23207.07|23206.11|23206.11|0
1641819010000|2022-01-10 12:50:10|23206.05|23206.05|23206.07|23206.07|23206.18|23206.18|23206.01|23206.01|0
1641819020000|2022-01-10 12:50:20|23206.18|23206.18|23205.9|23205.9|23206.18|23206.18|23205.88|23205.88|0
1641819030000|2022-01-10 12:50:30|23205.96|23205.96|23206.01|23206.01|23206.04|23206.04|23205.74|23205.74|0
1641819040000|2022-01-10 12:50:40|23206.12|23206.12|23204.68|23204.68|23206.12|23206.12|23204.68|23204.68|0
1641819050000|2022-01-10 12:50:50|23204.77|23204.77|23204.35|23204.35|23204.84|23204.84|23204.35|23204.35|0
1641819060000|2022-01-10 12:51:00|23204.16|23204.16|23203.41|23203.41|23204.16|23204.16|23203.41|23203.41|0
1641819070000|2022-01-10 12:51:10|23203.35|23203.35|23203.25|23203.25|23203.48|23203.48|23203.05|23203.05|0
1641819080000|2022-01-10 12:51:20|23203.38|23203.38|23202.73|23202.73|23203.43|23203.43|23202.73|23202.73|0
1641819090000|2022-01-10 12:51:30|23202.67|23202.67|23200.31|23200.31|23202.73|23202.73|23200.31|23200.31|0
1641819100000|2022-01-10 12:51:40|23200.26|23200.26|23198.97|23198.97|23200.43|23200.43|23198.97|23198.97|0
1641819110000|2022-01-10 12:51:50|23199.15|23199.15|23198.56|23198.56|23199.15|23199.15|23198.56|23198.56|0
1641819120000|2022-01-10 12:52:00|23198.5|23198.5|23198.29|23198.29|23198.5|23198.5|23198|23198|0
1641819130000|2022-01-10 12:52:10|23198.18|23198.18|23196.41|23196.41|23198.18|23198.18|23196.41|23196.41|0
1641819140000|2022-01-10 12:52:20|23196.55|23196.55|23195.74|23195.74|23196.55|23196.55|23195.58|23195.58|0
1641819150000|2022-01-10 12:52:30|23195.49|23195.49|23194.88|23194.88|23195.49|23195.49|23194.79|23194.79|0
1641819160000|2022-01-10 12:52:40|23194.69|23194.69|23194.27|23194.27|23194.76|23194.76|23194.27|23194.27|0
1641819170000|2022-01-10 12:52:50|23194.24|23194.24|23194.37|23194.37|23194.37|23194.37|23194.22|23194.22|0
1641819180000|2022-01-10 12:53:00|23194.28|23194.28|23194.23|23194.23|23194.43|23194.43|23194.14|23194.14|0
1641819190000|2022-01-10 12:53:10|23194.17|23194.17|23194.15|23194.15|23194.27|23194.27|23193.96|23193.96|0
1641819200000|2022-01-10 12:53:20|23194.26|23194.26|23194.78|23194.78|23195.03|23195.03|23194.26|23194.26|0
1641819210000|2022-01-10 12:53:30|23194.83|23194.83|23195.05|23195.05|23195.05|23195.05|23194.67|23194.67|0
1641819220000|2022-01-10 12:53:40|23194.99|23194.99|23194.83|23194.83|23194.99|23194.99|23194.55|23194.55|0
1641819230000|2022-01-10 12:53:50|23194.72|23194.72|23194.66|23194.66|23194.72|23194.72|23194.66|23194.66|0
1641819240000|2022-01-10 12:54:00|23194.6|23194.6|23193.89|23193.89|23194.6|23194.6|23193.89|23193.89|0
1641819250000|2022-01-10 12:54:10|23193.99|23193.99|23193.98|23193.98|23194.18|23194.18|23193.72|23193.72|0
1641819260000|2022-01-10 12:54:20|23194.07|23194.07|23193.71|23193.71|23194.07|23194.07|23193.61|23193.61|0
1641819270000|2022-01-10 12:54:30|23193.64|23193.64|23193.44|23193.44|23193.74|23193.74|23193.37|23193.37|0
1641819280000|2022-01-10 12:54:40|23193.55|23193.55|23193.38|23193.38|23193.66|23193.66|23193|23193|0
1641819290000|2022-01-10 12:54:50|23193.5|23193.5|23192.97|23192.97|23193.53|23193.53|23192.79|23192.79|0
1641819300000|2022-01-10 12:55:00|23192.9|23192.9|23192.42|23192.42|23192.9|23192.9|23192.42|23192.42|0
1641819310000|2022-01-10 12:55:10|23192.31|23192.31|23192.13|23192.13|23192.4|23192.4|23191.95|23191.95|0
1641819320000|2022-01-10 12:55:20|23192.04|23192.04|23191.5|23191.5|23192.04|23192.04|23191.33|23191.33|0
1641819330000|2022-01-10 12:55:30|23191.43|23191.43|23190.48|23190.48|23191.46|23191.46|23190.37|23190.37|0
1641819340000|2022-01-10 12:55:40|23190.45|23190.45|23190.74|23190.74|23190.81|23190.81|23190.45|23190.45|0
1641819350000|2022-01-10 12:55:50|23190.83|23190.83|23190.96|23190.96|23191.18|23191.18|23190.83|23190.83|0
1641819360000|2022-01-10 12:56:00|23190.89|23190.89|23189.73|23189.73|23190.89|23190.89|23189.73|23189.73|0
1641819370000|2022-01-10 12:56:10|23189.65|23189.65|23189.44|23189.44|23190.01|23190.01|23189.44|23189.44|0
1641819380000|2022-01-10 12:56:20|23189.38|23189.38|23189.27|23189.27|23189.45|23189.45|23188.75|23188.75|0
1641819390000|2022-01-10 12:56:30|23189.08|23189.08|23188.12|23188.12|23189.12|23189.12|23188.04|23188.04|0
1641819400000|2022-01-10 12:56:40|23187.91|23187.91|23187.39|23187.39|23187.91|23187.91|23187.39|23187.39|0
1641819410000|2022-01-10 12:56:50|23187.32|23187.32|23186.47|23186.47|23187.32|23187.32|23186.47|23186.47|0
1641819420000|2022-01-10 12:57:00|23186.25|23186.25|23185.3|23185.3|23186.67|23186.67|23185.3|23185.3|0
1641819430000|2022-01-10 12:57:10|23185.36|23185.36|23180.59|23180.59|23185.36|23185.36|23180.59|23180.59|0
1641819440000|2022-01-10 12:57:20|23180.46|23180.46|23178.72|23178.72|23180.51|23180.51|23178.64|23178.64|0
1641819450000|2022-01-10 12:57:30|23178.47|23178.47|23178.04|23178.04|23178.47|23178.47|23178.04|23178.04|0
1641819460000|2022-01-10 12:57:40|23177.83|23177.83|23177.19|23177.19|23177.83|23177.83|23177.13|23177.13|0
1641819470000|2022-01-10 12:57:50|23177.28|23177.28|23176.98|23176.98|23177.35|23177.35|23176.93|23176.93|0
1641819480000|2022-01-10 12:58:00|23177.02|23177.02|23176.48|23176.48|23177.25|23177.25|23176.48|23176.48|0
1641819490000|2022-01-10 12:58:10|23176.33|23176.33|23176.06|23176.06|23176.33|23176.33|23175.95|23175.95|0
1641819500000|2022-01-10 12:58:20|23176|23176|23175.92|23175.92|23176.04|23176.04|23175.7|23175.7|0
1641819510000|2022-01-10 12:58:30|23175.84|23175.84|23174.37|23174.37|23175.84|23175.84|23174.37|23174.37|0
1641819520000|2022-01-10 12:58:40|23174.2|23174.2|23174.03|23174.03|23174.24|23174.24|23174.02|23174.02|0
1641819530000|2022-01-10 12:58:50|23173.86|23173.86|23173.21|23173.21|23173.86|23173.86|23173.21|23173.21|0
1641819540000|2022-01-10 12:59:00|23173.1|23173.1|23172.13|23172.13|23173.1|23173.1|23172.13|23172.13|0
1641819550000|2022-01-10 12:59:10|23172.07|23172.07|23171.95|23171.95|23172.07|23172.07|23171.52|23171.52|0
1641819560000|2022-01-10 12:59:20|23172.19|23172.19|23172.62|23172.62|23172.62|23172.62|23172.19|23172.19|0
1641819570000|2022-01-10 12:59:30|23172.68|23172.68|23172.18|23172.18|23172.68|23172.68|23172.05|23172.05|0
1641819580000|2022-01-10 12:59:40|23172.08|23172.08|23172.49|23172.49|23172.49|23172.49|23172.08|23172.08|0
1641819590000|2022-01-10 12:59:50|23172.58|23172.58|23171.65|23171.65|23172.58|23172.58|23171.65|23171.65|0
1641819600000|2022-01-10 13:00:00|23171.58|23171.58|23171.57|23171.57|23171.68|23171.68|23171.25|23171.25|0
1641819610000|2022-01-10 13:00:10|23171.37|23171.37|23170.77|23170.77|23171.37|23171.37|23170.77|23170.77|0
1641819620000|2022-01-10 13:00:20|23170.43|23170.43|23170.93|23170.93|23170.93|23170.93|23170.43|23170.43|0
1641819630000|2022-01-10 13:00:30|23171.05|23171.05|23170.62|23170.62|23171.49|23171.49|23170.62|23170.62|0
1641819640000|2022-01-10 13:00:40|23170.48|23170.48|23170.05|23170.05|23170.87|23170.87|23170.05|23170.05|0
1641819650000|2022-01-10 13:00:50|23169.97|23169.97|23170.19|23170.19|23170.29|23170.29|23169.89|23169.89|0
1641819660000|2022-01-10 13:01:00|23170.13|23170.13|23170.13|23170.13|23170.29|23170.29|23170.06|23170.06|0
1641819670000|2022-01-10 13:01:10|23170.02|23170.02|23169.62|23169.62|23170.03|23170.03|23169.62|23169.62|0
1641819680000|2022-01-10 13:01:20|23169.55|23169.55|23169.67|23169.67|23169.67|23169.67|23169.32|23169.32|0
1641819690000|2022-01-10 13:01:30|23169.73|23169.73|23169.97|23169.97|23169.97|23169.97|23169.73|23169.73|0
1641819700000|2022-01-10 13:01:40|23169.84|23169.84|23169.91|23169.91|23169.93|23169.93|23169.84|23169.84|0
1641819710000|2022-01-10 13:01:50|23170.02|23170.02|23169.27|23169.27|23170.02|23170.02|23169.27|23169.27|0
1641819720000|2022-01-10 13:02:00|23169.2|23169.2|23169.3|23169.3|23169.61|23169.61|23169.2|23169.2|0
1641819730000|2022-01-10 13:02:10|23169.43|23169.43|23170.05|23170.05|23170.05|23170.05|23169.43|23169.43|0
1641819740000|2022-01-10 13:02:20|23170.13|23170.13|23164.75|23164.75|23170.29|23170.29|23164.75|23164.75|0
1641819750000|2022-01-10 13:02:30|23164.86|23164.86|23164.48|23164.48|23164.86|23164.86|23164.48|23164.48|0
1641819760000|2022-01-10 13:02:40|23164.38|23164.38|23163.95|23163.95|23164.48|23164.48|23163.82|23163.82|0
1641819770000|2022-01-10 13:02:50|23163.84|23163.84|23163.41|23163.41|23163.84|23163.84|23163.28|23163.28|0
1641819780000|2022-01-10 13:03:00|23163.3|23163.3|23163.2|23163.2|23163.3|23163.3|23162.68|23162.68|0
1641819790000|2022-01-10 13:03:10|23163.03|23163.03|23163.23|23163.23|23163.23|23163.23|23162.69|23162.69|0
1641819800000|2022-01-10 13:03:20|23163.28|23163.28|23163.25|23163.25|23163.47|23163.47|23163.15|23163.15|0
1641819810000|2022-01-10 13:03:30|23163.43|23163.43|23163.02|23163.02|23163.81|23163.81|23163.02|23163.02|0
1641819820000|2022-01-10 13:03:40|23162.96|23162.96|23162.53|23162.53|23162.99|23162.99|23162.43|23162.43|0
1641819830000|2022-01-10 13:03:50|23162.59|23162.59|23162.83|23162.83|23162.94|23162.94|23162.59|23162.59|0
1641819840000|2022-01-10 13:04:00|23162.8|23162.8|23162.8|23162.8|23163.06|23163.06|23162.76|23162.76|0
1641819850000|2022-01-10 13:04:10|23162.83|23162.83|23162.9|23162.9|23163.01|23163.01|23162.83|23162.83|0
1641819860000|2022-01-10 13:04:20|23162.82|23162.82|23163.16|23163.16|23163.16|23163.16|23162.69|23162.69|0
1641819870000|2022-01-10 13:04:30|23163.21|23163.21|23163.21|23163.21|23163.21|23163.21|23163.21|23163.21|0
1641819880000|2022-01-10 13:04:40|23163.42|23163.42|23163.09|23163.09|23163.59|23163.59|23163.09|23163.09|0
1641819890000|2022-01-10 13:04:50|23163.16|23163.16|23162.61|23162.61|23163.72|23163.72|23162.61|23162.61|0
1641819900000|2022-01-10 13:05:00|23162.56|23162.56|23161.94|23161.94|23162.56|23162.56|23161.94|23161.94|0
1641819910000|2022-01-10 13:05:10|23162|23162|23161.88|23161.88|23162.17|23162.17|23161.76|23161.76|0
1641819920000|2022-01-10 13:05:20|23161.78|23161.78|23161.84|23161.84|23162.16|23162.16|23161.72|23161.72|0
1641819930000|2022-01-10 13:05:30|23161.89|23161.89|23161.17|23161.17|23161.89|23161.89|23161.05|23161.05|0
1641819940000|2022-01-10 13:05:40|23161.12|23161.12|23161.4|23161.4|23161.4|23161.4|23161|23161|0
1641819950000|2022-01-10 13:05:50|23161.47|23161.47|23160.86|23160.86|23161.53|23161.53|23160.86|23160.86|0
1641819960000|2022-01-10 13:06:00|23160.8|23160.8|23160.08|23160.08|23160.85|23160.85|23160.08|23160.08|0
1641819970000|2022-01-10 13:06:10|23160.21|23160.21|23160.21|23160.21|23160.21|23160.21|23159.71|23159.71|0
1641819980000|2022-01-10 13:06:20|23160.32|23160.32|23161.67|23161.67|23161.72|23161.72|23160.32|23160.32|0
1641819990000|2022-01-10 13:06:30|23161.61|23161.61|23161.35|23161.35|23161.8|23161.8|23161.35|23161.35|0
1641820000000|2022-01-10 13:06:40|23161.41|23161.41|23158.78|23158.78|23161.65|23161.65|23158.78|23158.78|0
1641820010000|2022-01-10 13:06:50|23158.67|23158.67|23157.96|23157.96|23158.67|23158.67|23157.96|23157.96|0
1641820020000|2022-01-10 13:07:00|23157.93|23157.93|23157.33|23157.33|23157.93|23157.93|23157.27|23157.27|0
1641820030000|2022-01-10 13:07:10|23157.38|23157.38|23157.98|23157.98|23157.98|23157.98|23157.38|23157.38|0
1641820040000|2022-01-10 13:07:20|23158.09|23158.09|23157.94|23157.94|23158.42|23158.42|23157.94|23157.94|0
1641820050000|2022-01-10 13:07:30|23157.9|23157.9|23157.05|23157.05|23157.9|23157.9|23157.05|23157.05|0
1641820060000|2022-01-10 13:07:40|23157.08|23157.08|23156.83|23156.83|23157.3|23157.3|23156.65|23156.65|0
1641820070000|2022-01-10 13:07:50|23156.86|23156.86|23156.09|23156.09|23156.9|23156.9|23156.09|23156.09|0
1641820080000|2022-01-10 13:08:00|23156.03|23156.03|23155.41|23155.41|23156.39|23156.39|23155.41|23155.41|0
1641820090000|2022-01-10 13:08:10|23155.35|23155.35|23155.18|23155.18|23155.42|23155.42|23154.89|23154.89|0
1641820100000|2022-01-10 13:08:20|23155.3|23155.3|23155.47|23155.47|23155.48|23155.48|23155.3|23155.3|0
1641820110000|2022-01-10 13:08:30|23155.41|23155.41|23156.11|23156.11|23156.15|23156.15|23155.25|23155.25|0
1641820120000|2022-01-10 13:08:40|23156.36|23156.36|23156.32|23156.32|23156.51|23156.51|23156.22|23156.22|0
1641820130000|2022-01-10 13:08:50|23156.3|23156.3|23155.79|23155.79|23156.3|23156.3|23155.79|23155.79|0
1641820140000|2022-01-10 13:09:00|23155.69|23155.69|23156.37|23156.37|23156.51|23156.51|23155.69|23155.69|0
1641820150000|2022-01-10 13:09:10|23156.2|23156.2|23155.53|23155.53|23156.42|23156.42|23155.53|23155.53|0
1641820160000|2022-01-10 13:09:20|23155.7|23155.7|23156.07|23156.07|23156.07|23156.07|23155.69|23155.69|0
1641820170000|2022-01-10 13:09:30|23156.04|23156.04|23156.04|23156.04|23156.17|23156.17|23155.85|23155.85|0
1641820180000|2022-01-10 13:09:40|23156.15|23156.15|23155.88|23155.88|23156.22|23156.22|23155.86|23155.86|0
1641820190000|2022-01-10 13:09:50|23155.8|23155.8|23155.43|23155.43|23155.8|23155.8|23155.43|23155.43|0
1641820200000|2022-01-10 13:10:00|23155.52|23155.52|23155.38|23155.38|23155.88|23155.88|23155.29|23155.29|0
1641820210000|2022-01-10 13:10:10|23155.33|23155.33|23155.06|23155.06|23155.33|23155.33|23155.01|23155.01|0
1641820220000|2022-01-10 13:10:20|23154.83|23154.83|23154.72|23154.72|23154.96|23154.96|23154.61|23154.61|0
1641820230000|2022-01-10 13:10:30|23154.87|23154.87|23154.59|23154.59|23154.87|23154.87|23154.28|23154.28|0
1641820240000|2022-01-10 13:10:40|23154.52|23154.52|23154.59|23154.59|23154.59|23154.59|23154.52|23154.52|0
1641820250000|2022-01-10 13:10:50|23154.72|23154.72|23154.72|23154.72|23154.72|23154.72|23154.72|23154.72|0
1641820260000|2022-01-10 13:11:00|23154.83|23154.83|23154.97|23154.97|23154.97|23154.97|23154.76|23154.76|0
1641820270000|2022-01-10 13:11:10|23154.83|23154.83|23154.99|23154.99|23154.99|23154.99|23154.73|23154.73|0
1641820280000|2022-01-10 13:11:20|23154.95|23154.95|23154.52|23154.52|23154.99|23154.99|23154.52|23154.52|0
1641820290000|2022-01-10 13:11:30|23154.42|23154.42|23153.17|23153.17|23154.42|23154.42|23153.17|23153.17|0
1641820300000|2022-01-10 13:11:40|23153.14|23153.14|23152.19|23152.19|23153.14|23153.14|23152.09|23152.09|0
1641820310000|2022-01-10 13:11:50|23152.1|23152.1|23151.88|23151.88|23152.16|23152.16|23151.88|23151.88|0
1641820320000|2022-01-10 13:12:00|23152.06|23152.06|23151.59|23151.59|23152.06|23152.06|23151.59|23151.59|0
1641820330000|2022-01-10 13:12:10|23151.55|23151.55|23151.17|23151.17|23151.55|23151.55|23151.08|23151.08|0
1641820340000|2022-01-10 13:12:20|23151.12|23151.12|23151.08|23151.08|23151.21|23151.21|23150.92|23150.92|0
1641820350000|2022-01-10 13:12:30|23151.02|23151.02|23151.49|23151.49|23151.49|23151.49|23150.89|23150.89|0
1641820360000|2022-01-10 13:12:40|23151.3|23151.3|23151.43|23151.43|23151.43|23151.43|23151.19|23151.19|0
1641820370000|2022-01-10 13:12:50|23151.51|23151.51|23152.11|23152.11|23152.17|23152.17|23151.51|23151.51|0
1641820380000|2022-01-10 13:13:00|23152.05|23152.05|23151.87|23151.87|23152.05|23152.05|23151.85|23151.85|0
1641820390000|2022-01-10 13:13:10|23151.72|23151.72|23151.35|23151.35|23151.72|23151.72|23151.35|23151.35|0
1641820400000|2022-01-10 13:13:20|23151.66|23151.66|23152.02|23152.02|23152.18|23152.18|23151.66|23151.66|0
1641820410000|2022-01-10 13:13:30|23152|23152|23151.96|23151.96|23152.15|23152.15|23151.83|23151.83|0
1641820420000|2022-01-10 13:13:40|23152.06|23152.06|23151.65|23151.65|23152.06|23152.06|23151.65|23151.65|0
1641820430000|2022-01-10 13:13:50|23151.71|23151.71|23151.15|23151.15|23151.87|23151.87|23151.1|23151.1|0
1641820440000|2022-01-10 13:14:00|23151.23|23151.23|23151.03|23151.03|23151.42|23151.42|23150.91|23150.91|0
1641820450000|2022-01-10 13:14:10|23151.08|23151.08|23151.11|23151.11|23151.2|23151.2|23150.9|23150.9|0
1641820460000|2022-01-10 13:14:20|23151.18|23151.18|23151.04|23151.04|23151.23|23151.23|23151.04|23151.04|0
1641820470000|2022-01-10 13:14:30|23150.97|23150.97|23150.31|23150.31|23150.97|23150.97|23150.31|23150.31|0
1641820480000|2022-01-10 13:14:40|23150.39|23150.39|23150.16|23150.16|23150.39|23150.39|23150.09|23150.09|0
1641820490000|2022-01-10 13:14:50|23150.1|23150.1|23150.04|23150.04|23150.2|23150.2|23149.96|23149.96|0
1641820500000|2022-01-10 13:15:00|23149.96|23149.96|23149.82|23149.82|23149.96|23149.96|23149.78|23149.78|0
1641820510000|2022-01-10 13:15:10|23149.67|23149.67|23149.38|23149.38|23149.67|23149.67|23149.34|23149.34|0
1641820520000|2022-01-10 13:15:20|23149.26|23149.26|23147.87|23147.87|23149.42|23149.42|23147.73|23147.73|0
1641820530000|2022-01-10 13:15:30|23147.8|23147.8|23147.41|23147.41|23147.8|23147.8|23147.18|23147.18|0
1641820540000|2022-01-10 13:15:40|23147.39|23147.39|23147.29|23147.29|23147.58|23147.58|23147.2|23147.2|0
1641820550000|2022-01-10 13:15:50|23147.18|23147.18|23146.91|23146.91|23147.24|23147.24|23146.82|23146.82|0
1641820560000|2022-01-10 13:16:00|23146.97|23146.97|23146.87|23146.87|23147.17|23147.17|23146.76|23146.76|0
1641820570000|2022-01-10 13:16:10|23146.94|23146.94|23147.19|23147.19|23147.36|23147.36|23146.94|23146.94|0
1641820580000|2022-01-10 13:16:20|23147.18|23147.18|23146.91|23146.91|23147.23|23147.23|23146.84|23146.84|0
1641820590000|2022-01-10 13:16:30|23146.79|23146.79|23146.38|23146.38|23146.82|23146.82|23146.38|23146.38|0
1641820600000|2022-01-10 13:16:40|23146.22|23146.22|23145.73|23145.73|23146.22|23146.22|23145.6|23145.6|0
1641820610000|2022-01-10 13:16:50|23145.67|23145.67|23145.96|23145.96|23145.99|23145.99|23145.56|23145.56|0
1641820620000|2022-01-10 13:17:00|23146.01|23146.01|23145.57|23145.57|23146.13|23146.13|23145.57|23145.57|0
1641820630000|2022-01-10 13:17:10|23145.66|23145.66|23146.52|23146.52|23146.52|23146.52|23145.66|23145.66|0
1641820640000|2022-01-10 13:17:20|23146.27|23146.27|23146.61|23146.61|23146.61|23146.61|23146.27|23146.27|0
1641820650000|2022-01-10 13:17:30|23146.66|23146.66|23146.85|23146.85|23146.85|23146.85|23146.66|23146.66|0
1641820660000|2022-01-10 13:17:40|23146.94|23146.94|23147.09|23147.09|23147.12|23147.12|23146.94|23146.94|0
1641820670000|2022-01-10 13:17:50|23147.15|23147.15|23147.09|23147.09|23147.15|23147.15|23146.96|23146.96|0
1641820680000|2022-01-10 13:18:00|23147.04|23147.04|23146.9|23146.9|23147.04|23147.04|23146.9|23146.9|0
1641820690000|2022-01-10 13:18:10|23146.96|23146.96|23147.02|23147.02|23147.21|23147.21|23146.95|23146.95|0
1641820700000|2022-01-10 13:18:20|23146.89|23146.89|23147.44|23147.44|23147.59|23147.59|23146.89|23146.89|0
1641820710000|2022-01-10 13:18:30|23147.41|23147.41|23147.86|23147.86|23147.93|23147.93|23147.41|23147.41|0
1641820720000|2022-01-10 13:18:40|23147.92|23147.92|23147.51|23147.51|23148.01|23148.01|23147.51|23147.51|0
1641820730000|2022-01-10 13:18:50|23147.36|23147.36|23147.13|23147.13|23147.36|23147.36|23147.09|23147.09|0
1641820740000|2022-01-10 13:19:00|23147.06|23147.06|23146.94|23146.94|23147.11|23147.11|23146.83|23146.83|0
1641820750000|2022-01-10 13:19:10|23146.98|23146.98|23147.14|23147.14|23147.14|23147.14|23146.89|23146.89|0
1641820760000|2022-01-10 13:19:20|23147|23147|23147.28|23147.28|23147.32|23147.32|23147|23147|0
1641820770000|2022-01-10 13:19:30|23147.36|23147.36|23147.45|23147.45|23147.57|23147.57|23147.36|23147.36|0
1641820780000|2022-01-10 13:19:40|23147.64|23147.64|23148.18|23148.18|23148.18|23148.18|23147.64|23147.64|0
1641820790000|2022-01-10 13:19:50|23148.1|23148.1|23148.25|23148.25|23148.43|23148.43|23148.1|23148.1|0
1641820800000|2022-01-10 13:20:00|23148.27|23148.27|23148.77|23148.77|23148.77|23148.77|23147.91|23147.91|0
1641820810000|2022-01-10 13:20:10|23148.71|23148.71|23148.82|23148.82|23148.91|23148.91|23148.42|23148.42|0
1641820820000|2022-01-10 13:20:20|23148.93|23148.93|23149.15|23149.15|23149.38|23149.38|23148.93|23148.93|0
1641820830000|2022-01-10 13:20:30|23149.3|23149.3|23150.6|23150.6|23150.71|23150.71|23149.3|23149.3|0
1641820840000|2022-01-10 13:20:40|23150.8|23150.8|23150.6|23150.6|23150.92|23150.92|23150.3|23150.3|0
1641820850000|2022-01-10 13:20:50|23150.69|23150.69|23151.19|23151.19|23151.19|23151.19|23150.69|23150.69|0
1641820860000|2022-01-10 13:21:00|23151.09|23151.09|23151.33|23151.33|23151.33|23151.33|23150.7|23150.7|0
1641820870000|2022-01-10 13:21:10|23151.34|23151.34|23152.07|23152.07|23152.07|23152.07|23151.3|23151.3|0
1641820880000|2022-01-10 13:21:20|23152.03|23152.03|23152.28|23152.28|23152.28|23152.28|23151.92|23151.92|0
1641820890000|2022-01-10 13:21:30|23152.17|23152.17|23152.37|23152.37|23152.48|23152.48|23152.12|23152.12|0
1641820900000|2022-01-10 13:21:40|23152.63|23152.63|23152.39|23152.39|23152.93|23152.93|23152.39|23152.39|0
1641820910000|2022-01-10 13:21:50|23152.46|23152.46|23152.88|23152.88|23152.88|23152.88|23152.38|23152.38|0
1641820920000|2022-01-10 13:22:00|23152.83|23152.83|23152.83|23152.83|23152.91|23152.91|23152.44|23152.44|0
1641820930000|2022-01-10 13:22:10|23153.03|23153.03|23153.38|23153.38|23153.38|23153.38|23153.03|23153.03|0
1641820940000|2022-01-10 13:22:20|23153.47|23153.47|23153.71|23153.71|23153.71|23153.71|23153.47|23153.47|0
1641820950000|2022-01-10 13:22:30|23153.77|23153.77|23153.27|23153.27|23153.77|23153.77|23153.19|23153.19|0
1641820960000|2022-01-10 13:22:40|23153.2|23153.2|23152.85|23152.85|23153.2|23153.2|23152.79|23152.79|0
1641820970000|2022-01-10 13:22:50|23152.9|23152.9|23152.6|23152.6|23152.9|23152.9|23152.6|23152.6|0
1641820980000|2022-01-10 13:23:00|23152.39|23152.39|23152.08|23152.08|23152.39|23152.39|23152.01|23152.01|0
1641820990000|2022-01-10 13:23:10|23152.05|23152.05|23151.92|23151.92|23152.05|23152.05|23151.64|23151.64|0
1641821000000|2022-01-10 13:23:20|23151.98|23151.98|23151.85|23151.85|23152.46|23152.46|23151.85|23151.85|0
1641821010000|2022-01-10 13:23:30|23151.55|23151.55|23151.51|23151.51|23151.65|23151.65|23151.47|23151.47|0
1641821020000|2022-01-10 13:23:40|23151.42|23151.42|23151.65|23151.65|23151.85|23151.85|23151.42|23151.42|0
1641821030000|2022-01-10 13:23:50|23151.67|23151.67|23151.4|23151.4|23151.67|23151.67|23151.38|23151.38|0
1641821040000|2022-01-10 13:24:00|23151.31|23151.31|23151.47|23151.47|23151.61|23151.61|23151.31|23151.31|0
1641821050000|2022-01-10 13:24:10|23151.62|23151.62|23151.16|23151.16|23151.66|23151.66|23151.09|23151.09|0
1641821060000|2022-01-10 13:24:20|23151.1|23151.1|23151.08|23151.08|23151.26|23151.26|23150.97|23150.97|0
1641821070000|2022-01-10 13:24:30|23151.19|23151.19|23151.26|23151.26|23151.26|23151.26|23151.19|23151.19|0
1641821080000|2022-01-10 13:24:40|23151.39|23151.39|23151.39|23151.39|23151.39|23151.39|23151.39|23151.39|0
1641821090000|2022-01-10 13:24:50|23151.52|23151.52|23151.46|23151.46|23151.58|23151.58|23151.46|23151.46|0
1641821100000|2022-01-10 13:25:00|23151.36|23151.36|23151.67|23151.67|23151.94|23151.94|23151.16|23151.16|0
1641821110000|2022-01-10 13:25:10|23151.73|23151.73|23151.66|23151.66|23151.73|23151.73|23151.35|23151.35|0
1641821120000|2022-01-10 13:25:20|23151.77|23151.77|23153.35|23153.35|23153.35|23153.35|23151.77|23151.77|0
1641821130000|2022-01-10 13:25:30|23153.55|23153.55|23155.28|23155.28|23155.28|23155.28|23153.55|23153.55|0
1641821140000|2022-01-10 13:25:40|23155.31|23155.31|23155.73|23155.73|23155.88|23155.88|23155.19|23155.19|0
1641821150000|2022-01-10 13:25:50|23155.8|23155.8|23156.44|23156.44|23156.58|23156.58|23155.8|23155.8|0
1641821160000|2022-01-10 13:26:00|23156.51|23156.51|23156.48|23156.48|23156.61|23156.61|23155.97|23155.97|0
1641821170000|2022-01-10 13:26:10|23156.82|23156.82|23158.59|23158.59|23158.59|23158.59|23156.82|23156.82|0
1641821180000|2022-01-10 13:26:20|23158.49|23158.49|23158.6|23158.6|23158.75|23158.75|23158.42|23158.42|0
1641821190000|2022-01-10 13:26:30|23158.49|23158.49|23158.72|23158.72|23158.94|23158.94|23158.49|23158.49|0
1641821200000|2022-01-10 13:26:40|23158.77|23158.77|23160.33|23160.33|23160.33|23160.33|23158.71|23158.71|0
1641821210000|2022-01-10 13:26:50|23160.44|23160.44|23160.75|23160.75|23160.77|23160.77|23160.44|23160.44|0
1641821220000|2022-01-10 13:27:00|23160.82|23160.82|23161.07|23161.07|23161.07|23161.07|23160.82|23160.82|0
1641821230000|2022-01-10 13:27:10|23161|23161|23160.98|23160.98|23161|23161|23160.85|23160.85|0
1641821240000|2022-01-10 13:27:20|23161|23161|23161.19|23161.19|23161.19|23161.19|23161|23161|0
1641821250000|2022-01-10 13:27:30|23161.2|23161.2|23161.26|23161.26|23161.26|23161.26|23161.06|23161.06|0
1641821260000|2022-01-10 13:27:40|23161.16|23161.16|23163.83|23163.83|23163.83|23163.83|23161.16|23161.16|0
1641821270000|2022-01-10 13:27:50|23163.95|23163.95|23165.31|23165.31|23165.31|23165.31|23163.95|23163.95|0
1641821280000|2022-01-10 13:28:00|23165.38|23165.38|23166|23166|23166|23166|23165.25|23165.25|0
1641821290000|2022-01-10 13:28:10|23166.03|23166.03|23167.05|23167.05|23167.05|23167.05|23166.03|23166.03|0
1641821300000|2022-01-10 13:28:20|23167.24|23167.24|23167.41|23167.41|23167.53|23167.53|23167.17|23167.17|0
1641821310000|2022-01-10 13:28:30|23167.46|23167.46|23167.73|23167.73|23167.73|23167.73|23167.46|23167.46|0
1641821320000|2022-01-10 13:28:40|23167.84|23167.84|23167.87|23167.87|23168.04|23168.04|23167.84|23167.84|0
1641821330000|2022-01-10 13:28:50|23167.76|23167.76|23167.92|23167.92|23167.92|23167.92|23167.6|23167.6|0
1641821340000|2022-01-10 13:29:00|23167.78|23167.78|23169.68|23169.68|23169.68|23169.68|23167.78|23167.78|0
1641821350000|2022-01-10 13:29:10|23169.83|23169.83|23170.69|23170.69|23170.69|23170.69|23169.83|23169.83|0
1641821360000|2022-01-10 13:29:20|23170.82|23170.82|23171.27|23171.27|23171.27|23171.27|23170.82|23170.82|0
1641821370000|2022-01-10 13:29:30|23171.22|23171.22|23172.21|23172.21|23172.3|23172.3|23171.22|23171.22|0
1641821380000|2022-01-10 13:29:40|23172.33|23172.33|23172.01|23172.01|23172.35|23172.35|23171.88|23171.88|0
1641821390000|2022-01-10 13:29:50|23172.11|23172.11|23172.49|23172.49|23172.49|23172.49|23172.11|23172.11|0
1641821400000|2022-01-10 13:30:00|23172.6|23172.6|23173.54|23173.54|23173.64|23173.64|23172.6|23172.6|0
1641821410000|2022-01-10 13:30:10|23173.68|23173.68|23173.84|23173.84|23174.07|23174.07|23173.68|23173.68|0
1641821420000|2022-01-10 13:30:20|23173.53|23173.53|23173.04|23173.04|23173.53|23173.53|23173.04|23173.04|0
1641821430000|2022-01-10 13:30:30|23173.26|23173.26|23172.01|23172.01|23173.26|23173.26|23171.97|23171.97|0
1641821440000|2022-01-10 13:30:40|23171.81|23171.81|23172.22|23172.22|23172.22|23172.22|23171.57|23171.57|0
1641821450000|2022-01-10 13:30:50|23172.27|23172.27|23172.22|23172.22|23172.27|23172.27|23172.22|23172.22|0
1641821460000|2022-01-10 13:31:00|23172.16|23172.16|23172.26|23172.26|23172.53|23172.53|23172.11|23172.11|0
1641821470000|2022-01-10 13:31:10|23172.31|23172.31|23172.08|23172.08|23172.44|23172.44|23172.08|23172.08|0
1641821480000|2022-01-10 13:31:20|23171.98|23171.98|23172.2|23172.2|23172.33|23172.33|23171.87|23171.87|0
1641821490000|2022-01-10 13:31:30|23172.07|23172.07|23172.03|23172.03|23172.35|23172.35|23172.03|23172.03|0
1641821500000|2022-01-10 13:31:40|23172.1|23172.1|23172.44|23172.44|23172.44|23172.44|23172.1|23172.1|0
1641821510000|2022-01-10 13:31:50|23172.49|23172.49|23171.8|23171.8|23172.49|23172.49|23171.8|23171.8|0
1641821520000|2022-01-10 13:32:00|23171.65|23171.65|23170.49|23170.49|23171.65|23171.65|23170.33|23170.33|0
1641821530000|2022-01-10 13:32:10|23170.42|23170.42|23171.13|23171.13|23171.24|23171.24|23170.26|23170.26|0
1641821540000|2022-01-10 13:32:20|23171.08|23171.08|23170.48|23170.48|23171.13|23171.13|23170.48|23170.48|0
1641821550000|2022-01-10 13:32:30|23170.33|23170.33|23169.49|23169.49|23170.49|23170.49|23169.49|23169.49|0
1641821560000|2022-01-10 13:32:40|23169.45|23169.45|23169.25|23169.25|23169.45|23169.45|23169.25|23169.25|0
1641821570000|2022-01-10 13:32:50|23169.32|23169.32|23169.42|23169.42|23169.42|23169.42|23169.27|23169.27|0
1641821580000|2022-01-10 13:33:00|23169.25|23169.25|23168.18|23168.18|23169.25|23169.25|23168.18|23168.18|0
1641821590000|2022-01-10 13:33:10|23168.04|23168.04|23167.71|23167.71|23168.04|23168.04|23167.71|23167.71|0
1641821600000|2022-01-10 13:33:20|23167.72|23167.72|23167.17|23167.17|23167.88|23167.88|23167.17|23167.17|0
1641821610000|2022-01-10 13:33:30|23167.25|23167.25|23167.48|23167.48|23167.48|23167.48|23167.25|23167.25|0
1641821620000|2022-01-10 13:33:40|23167.32|23167.32|23166.8|23166.8|23167.32|23167.32|23166.8|23166.8|0
1641821630000|2022-01-10 13:33:50|23166.73|23166.73|23166.85|23166.85|23166.97|23166.97|23166.73|23166.73|0
1641821640000|2022-01-10 13:34:00|23166.92|23166.92|23166.38|23166.38|23166.92|23166.92|23166.38|23166.38|0
1641821650000|2022-01-10 13:34:10|23166.33|23166.33|23165.83|23165.83|23166.33|23166.33|23165.83|23165.83|0
1641821660000|2022-01-10 13:34:20|23165.78|23165.78|23165.29|23165.29|23165.78|23165.78|23165.29|23165.29|0
1641821670000|2022-01-10 13:34:30|23165.43|23165.43|23165.31|23165.31|23165.48|23165.48|23165.24|23165.24|0
1641821680000|2022-01-10 13:34:40|23165.4|23165.4|23165.31|23165.31|23165.4|23165.4|23165.31|23165.31|0
1641821690000|2022-01-10 13:34:50|23165.24|23165.24|23165.15|23165.15|23165.24|23165.24|23164.99|23164.99|0
1641821700000|2022-01-10 13:35:00|23165.08|23165.08|23165.54|23165.54|23165.54|23165.54|23165.08|23165.08|0
1641821710000|2022-01-10 13:35:10|23165.61|23165.61|23164.84|23164.84|23166.07|23166.07|23164.79|23164.79|0
1641821720000|2022-01-10 13:35:20|23164.94|23164.94|23164.71|23164.71|23164.94|23164.94|23164.58|23164.58|0
1641821730000|2022-01-10 13:35:30|23164.65|23164.65|23164.54|23164.54|23164.86|23164.86|23164.41|23164.41|0
1641821740000|2022-01-10 13:35:40|23164.59|23164.59|23164.46|23164.46|23164.74|23164.74|23164.46|23164.46|0
1641821750000|2022-01-10 13:35:50|23164.28|23164.28|23164.3|23164.3|23164.3|23164.3|23164.19|23164.19|0
1641821760000|2022-01-10 13:36:00|23164.23|23164.23|23164.38|23164.38|23164.38|23164.38|23164.16|23164.16|0
1641821770000|2022-01-10 13:36:10|23164.31|23164.31|23164.12|23164.12|23164.31|23164.31|23164.12|23164.12|0
1641821780000|2022-01-10 13:36:20|23164.19|23164.19|23164.05|23164.05|23164.26|23164.26|23164.02|23164.02|0
1641821790000|2022-01-10 13:36:30|23164.08|23164.08|23164.41|23164.41|23164.41|23164.41|23164.08|23164.08|0
1641821800000|2022-01-10 13:36:40|23164.45|23164.45|23164.89|23164.89|23164.91|23164.91|23164.45|23164.45|0
1641821810000|2022-01-10 13:36:50|23164.93|23164.93|23165.74|23165.74|23165.74|23165.74|23164.93|23164.93|0
1641821820000|2022-01-10 13:37:00|23165.81|23165.81|23166.25|23166.25|23166.31|23166.31|23165.66|23165.66|0
1641821830000|2022-01-10 13:37:10|23166.33|23166.33|23166.77|23166.77|23166.81|23166.81|23166.18|23166.18|0
1641821840000|2022-01-10 13:37:20|23166.89|23166.89|23167.62|23167.62|23167.69|23167.69|23166.79|23166.79|0
1641821850000|2022-01-10 13:37:30|23167.54|23167.54|23167.54|23167.54|23167.54|23167.54|23167.54|23167.54|0
1641821860000|2022-01-10 13:37:40|23167.35|23167.35|23166.42|23166.42|23167.35|23167.35|23166.28|23166.28|0
1641821870000|2022-01-10 13:37:50|23166.49|23166.49|23166.77|23166.77|23166.77|23166.77|23166.44|23166.44|0
1641821880000|2022-01-10 13:38:00|23166.87|23166.87|23166.97|23166.97|23167.17|23167.17|23166.87|23166.87|0
1641821890000|2022-01-10 13:38:10|23166.9|23166.9|23165.95|23165.95|23166.9|23166.9|23165.88|23165.88|0
1641821900000|2022-01-10 13:38:20|23166.02|23166.02|23166.13|23166.13|23166.13|23166.13|23165.89|23165.89|0
1641821910000|2022-01-10 13:38:30|23166.16|23166.16|23166.07|23166.07|23166.16|23166.16|23166.02|23166.02|0
1641821920000|2022-01-10 13:38:40|23166.01|23166.01|23165.96|23165.96|23166.05|23166.05|23165.84|23165.84|0
1641821930000|2022-01-10 13:38:50|23166.22|23166.22|23166.97|23166.97|23166.97|23166.97|23166.05|23166.05|0
1641821940000|2022-01-10 13:39:00|23166.83|23166.83|23166.82|23166.82|23167.04|23167.04|23166.67|23166.67|0
1641821950000|2022-01-10 13:39:10|23166.72|23166.72|23167.36|23167.36|23167.36|23167.36|23166.62|23166.62|0
1641821960000|2022-01-10 13:39:20|23167.27|23167.27|23167.47|23167.47|23167.55|23167.55|23167.27|23167.27|0
1641821970000|2022-01-10 13:39:30|23167.58|23167.58|23167.19|23167.19|23167.67|23167.67|23166.97|23166.97|0
1641821980000|2022-01-10 13:39:40|23167.25|23167.25|23166.88|23166.88|23167.25|23167.25|23166.88|23166.88|0
1641821990000|2022-01-10 13:39:50|23166.8|23166.8|23167.18|23167.18|23167.2|23167.2|23166.8|23166.8|0
1641822000000|2022-01-10 13:40:00|23166.97|23166.97|23166.52|23166.52|23166.97|23166.97|23166.25|23166.25|0
1641822010000|2022-01-10 13:40:10|23166.65|23166.65|23166.76|23166.76|23166.91|23166.91|23166.55|23166.55|0
1641822020000|2022-01-10 13:40:20|23166.66|23166.66|23166.66|23166.66|23166.66|23166.66|23166.66|23166.66|0
1641822030000|2022-01-10 13:40:30|23166.74|23166.74|23167.09|23167.09|23167.09|23167.09|23166.74|23166.74|0
1641822040000|2022-01-10 13:40:40|23166.97|23166.97|23167.19|23167.19|23167.19|23167.19|23166.97|23166.97|0
1641822050000|2022-01-10 13:40:50|23167.37|23167.37|23167.56|23167.56|23167.56|23167.56|23167.31|23167.31|0
1641822060000|2022-01-10 13:41:00|23167.61|23167.61|23168.12|23168.12|23168.12|23168.12|23167.56|23167.56|0
1641822070000|2022-01-10 13:41:10|23168.17|23168.17|23167.74|23167.74|23168.23|23168.23|23167.74|23167.74|0
1641822080000|2022-01-10 13:41:20|23167.71|23167.71|23168.08|23168.08|23168.33|23168.33|23167.61|23167.61|0
1641822090000|2022-01-10 13:41:30|23168.22|23168.22|23168.4|23168.4|23168.46|23168.46|23168.16|23168.16|0
1641822100000|2022-01-10 13:41:40|23168.31|23168.31|23167.91|23167.91|23168.31|23168.31|23167.83|23167.83|0
1641822110000|2022-01-10 13:41:50|23168.09|23168.09|23168.16|23168.16|23168.23|23168.23|23167.99|23167.99|0
1641822120000|2022-01-10 13:42:00|23168.05|23168.05|23168.35|23168.35|23168.35|23168.35|23167.91|23167.91|0
1641822130000|2022-01-10 13:42:10|23168.27|23168.27|23168.08|23168.08|23168.27|23168.27|23167.94|23167.94|0
1641822140000|2022-01-10 13:42:20|23168.19|23168.19|23167.98|23167.98|23168.45|23168.45|23167.98|23167.98|0
1641822150000|2022-01-10 13:42:30|23167.93|23167.93|23168.25|23168.25|23168.25|23168.25|23167.91|23167.91|0
1641822160000|2022-01-10 13:42:40|23168.34|23168.34|23168.22|23168.22|23168.34|23168.34|23167.96|23167.96|0
1641822170000|2022-01-10 13:42:50|23168.46|23168.46|23168.41|23168.41|23168.55|23168.55|23168.41|23168.41|0
1641822180000|2022-01-10 13:43:00|23168.28|23168.28|23168.42|23168.42|23168.47|23168.47|23168.28|23168.28|0
1641822190000|2022-01-10 13:43:10|23168.49|23168.49|23168.93|23168.93|23168.93|23168.93|23168.4|23168.4|0
1641822200000|2022-01-10 13:43:20|23169|23169|23169.33|23169.33|23169.38|23169.38|23169|23169|0
1641822210000|2022-01-10 13:43:30|23169.45|23169.45|23168.92|23168.92|23169.45|23169.45|23168.92|23168.92|0
1641822220000|2022-01-10 13:43:40|23168.85|23168.85|23168.75|23168.75|23168.85|23168.85|23168.64|23168.64|0
1641822230000|2022-01-10 13:43:50|23168.82|23168.82|23171.42|23171.42|23171.64|23171.64|23168.82|23168.82|0
1641822240000|2022-01-10 13:44:00|23171.37|23171.37|23171.25|23171.25|23171.63|23171.63|23171.19|23171.19|0
1641822250000|2022-01-10 13:44:10|23171.04|23171.04|23170.93|23170.93|23171.05|23171.05|23170.81|23170.81|0
1641822260000|2022-01-10 13:44:20|23170.97|23170.97|23171.13|23171.13|23171.27|23171.27|23170.97|23170.97|0
1641822270000|2022-01-10 13:44:30|23171.02|23171.02|23170.9|23170.9|23171.15|23171.15|23170.82|23170.82|0
1641822280000|2022-01-10 13:44:40|23170.84|23170.84|23171.74|23171.74|23171.74|23171.74|23170.84|23170.84|0
1641822290000|2022-01-10 13:44:50|23171.77|23171.77|23171.38|23171.38|23171.8|23171.8|23171.32|23171.32|0
1641822300000|2022-01-10 13:45:00|23171.42|23171.42|23171.25|23171.25|23171.7|23171.7|23171.09|23171.09|0
1641822310000|2022-01-10 13:45:10|23171.35|23171.35|23171.64|23171.64|23171.64|23171.64|23171.2|23171.2|0
1641822320000|2022-01-10 13:45:20|23171.56|23171.56|23171.84|23171.84|23171.84|23171.84|23171.36|23171.36|0
1641822330000|2022-01-10 13:45:30|23171.77|23171.77|23171.46|23171.46|23171.77|23171.77|23171.38|23171.38|0
1641822340000|2022-01-10 13:45:40|23171.52|23171.52|23172.48|23172.48|23172.48|23172.48|23171.52|23171.52|0
1641822350000|2022-01-10 13:45:50|23172.57|23172.57|23172.92|23172.92|23172.94|23172.94|23172.57|23172.57|0
1641822360000|2022-01-10 13:46:00|23172.85|23172.85|23172.68|23172.68|23172.92|23172.92|23172.68|23172.68|0
1641822370000|2022-01-10 13:46:10|23172.75|23172.75|23172.25|23172.25|23172.93|23172.93|23172.22|23172.22|0
1641822380000|2022-01-10 13:46:20|23172.31|23172.31|23172.32|23172.32|23172.32|23172.32|23172.14|23172.14|0
1641822390000|2022-01-10 13:46:30|23171.96|23171.96|23171.25|23171.25|23172.29|23172.29|23171.25|23171.25|0
1641822400000|2022-01-10 13:46:40|23171.24|23171.24|23170.6|23170.6|23171.24|23171.24|23170.43|23170.43|0
1641822410000|2022-01-10 13:46:50|23170.56|23170.56|23170.25|23170.25|23170.56|23170.56|23170.25|23170.25|0
1641822420000|2022-01-10 13:47:00|23170.21|23170.21|23169.71|23169.71|23170.21|23170.21|23169.7|23169.7|0
1641822430000|2022-01-10 13:47:10|23169.56|23169.56|23167.74|23167.74|23169.6|23169.6|23167.7|23167.7|0
1641822440000|2022-01-10 13:47:20|23167.66|23167.66|23167.61|23167.61|23167.77|23167.77|23167.61|23167.61|0
1641822450000|2022-01-10 13:47:30|23167.54|23167.54|23167.5|23167.5|23167.59|23167.59|23167.49|23167.49|0
1641822460000|2022-01-10 13:47:40|23167.37|23167.37|23167.6|23167.6|23167.6|23167.6|23167.13|23167.13|0
1641822470000|2022-01-10 13:47:50|23167.63|23167.63|23168.03|23168.03|23168.1|23168.1|23167.55|23167.55|0
1641822480000|2022-01-10 13:48:00|23167.96|23167.96|23168.22|23168.22|23168.22|23168.22|23167.93|23167.93|0
1641822490000|2022-01-10 13:48:10|23168.12|23168.12|23168.38|23168.38|23168.51|23168.51|23168.12|23168.12|0
1641822500000|2022-01-10 13:48:20|23168.48|23168.48|23168.43|23168.43|23168.56|23168.56|23168.43|23168.43|0
1641822510000|2022-01-10 13:48:30|23168.34|23168.34|23167.78|23167.78|23168.34|23168.34|23167.78|23167.78|0
1641822520000|2022-01-10 13:48:40|23167.85|23167.85|23166.93|23166.93|23167.85|23167.85|23166.86|23166.86|0
1641822530000|2022-01-10 13:48:50|23167.06|23167.06|23167.3|23167.3|23167.57|23167.57|23167.06|23167.06|0
1641822540000|2022-01-10 13:49:00|23167.17|23167.17|23167.01|23167.01|23167.17|23167.17|23166.98|23166.98|0
1641822550000|2022-01-10 13:49:10|23167.15|23167.15|23166.81|23166.81|23167.36|23167.36|23166.81|23166.81|0
1641822560000|2022-01-10 13:49:20|23166.78|23166.78|23166.58|23166.58|23166.78|23166.78|23166.47|23166.47|0
1641822570000|2022-01-10 13:49:30|23166.68|23166.68|23166.57|23166.57|23166.88|23166.88|23166.57|23166.57|0
1641822580000|2022-01-10 13:49:40|23166.61|23166.61|23167.15|23167.15|23167.15|23167.15|23166.47|23166.47|0
1641822590000|2022-01-10 13:49:50|23167.13|23167.13|23167.11|23167.11|23167.31|23167.31|23166.73|23166.73|0
1641822600000|2022-01-10 13:50:00|23167.06|23167.06|23167.83|23167.83|23167.83|23167.83|23167|23167|0
1641822610000|2022-01-10 13:50:10|23167.79|23167.79|23167.39|23167.39|23167.79|23167.79|23167.39|23167.39|0
1641822620000|2022-01-10 13:50:20|23167.65|23167.65|23168.9|23168.9|23168.9|23168.9|23167.65|23167.65|0
1641822630000|2022-01-10 13:50:30|23169.07|23169.07|23169.25|23169.25|23169.25|23169.25|23169.07|23169.07|0
1641822640000|2022-01-10 13:50:40|23169.45|23169.45|23170.96|23170.96|23170.96|23170.96|23169.45|23169.45|0
1641822650000|2022-01-10 13:50:50|23171.17|23171.17|23172.62|23172.62|23172.73|23172.73|23171.17|23171.17|0
1641822660000|2022-01-10 13:51:00|23172.42|23172.42|23174.66|23174.66|23174.66|23174.66|23172.42|23172.42|0
1641822670000|2022-01-10 13:51:10|23174.73|23174.73|23175.33|23175.33|23175.49|23175.49|23174.73|23174.73|0
1641822680000|2022-01-10 13:51:20|23175.3|23175.3|23175.39|23175.39|23175.57|23175.57|23175.3|23175.3|0
1641822690000|2022-01-10 13:51:30|23175.28|23175.28|23175.42|23175.42|23175.49|23175.49|23175.17|23175.17|0
1641822700000|2022-01-10 13:51:40|23175.25|23175.25|23175.3|23175.3|23175.39|23175.39|23175.19|23175.19|0
1641822710000|2022-01-10 13:51:50|23175.22|23175.22|23177.2|23177.2|23177.2|23177.2|23175.22|23175.22|0
1641822720000|2022-01-10 13:52:00|23177.25|23177.25|23177.65|23177.65|23177.89|23177.89|23177.2|23177.2|0
1641822730000|2022-01-10 13:52:10|23177.47|23177.47|23177.87|23177.87|23177.96|23177.96|23177.47|23177.47|0
1641822740000|2022-01-10 13:52:20|23177.9|23177.9|23177.95|23177.95|23178|23178|23177.9|23177.9|0
1641822750000|2022-01-10 13:52:30|23178.05|23178.05|23177.99|23177.99|23178.05|23178.05|23177.99|23177.99|0
1641822760000|2022-01-10 13:52:40|23177.92|23177.92|23176.97|23176.97|23177.92|23177.92|23176.89|23176.89|0
1641822770000|2022-01-10 13:52:50|23176.91|23176.91|23176.93|23176.93|23176.93|23176.93|23176.39|23176.39|0
1641822780000|2022-01-10 13:53:00|23176.82|23176.82|23177.05|23177.05|23177.27|23177.27|23176.71|23176.71|0
1641822790000|2022-01-10 13:53:10|23176.98|23176.98|23177.27|23177.27|23177.35|23177.35|23176.98|23176.98|0
1641822800000|2022-01-10 13:53:20|23177.39|23177.39|23177.2|23177.2|23177.46|23177.46|23177.04|23177.04|0
1641822810000|2022-01-10 13:53:30|23177.25|23177.25|23177.07|23177.07|23177.34|23177.34|23177.07|23177.07|0
1641822820000|2022-01-10 13:53:40|23177.15|23177.15|23176.81|23176.81|23177.37|23177.37|23176.81|23176.81|0
1641822830000|2022-01-10 13:53:50|23176.75|23176.75|23176.21|23176.21|23176.83|23176.83|23176.21|23176.21|0
1641822840000|2022-01-10 13:54:00|23176.18|23176.18|23176.78|23176.78|23176.78|23176.78|23176.13|23176.13|0
1641822850000|2022-01-10 13:54:10|23176.66|23176.66|23176.86|23176.86|23177.16|23177.16|23176.66|23176.66|0
1641822860000|2022-01-10 13:54:20|23177.01|23177.01|23175.02|23175.02|23177.07|23177.07|23175.01|23175.01|0
1641822870000|2022-01-10 13:54:30|23174.95|23174.95|23174.94|23174.94|23175.15|23175.15|23174.82|23174.82|0
1641822880000|2022-01-10 13:54:40|23175.15|23175.15|23175.92|23175.92|23175.92|23175.92|23175.15|23175.15|0
1641822890000|2022-01-10 13:54:50|23175.77|23175.77|23176.21|23176.21|23176.21|23176.21|23175.77|23175.77|0
1641822900000|2022-01-10 13:55:00|23176.18|23176.18|23176.8|23176.8|23176.8|23176.8|23176.16|23176.16|0
1641822910000|2022-01-10 13:55:10|23176.74|23176.74|23177.01|23177.01|23177.01|23177.01|23176.74|23176.74|0
1641822920000|2022-01-10 13:55:20|23176.87|23176.87|23177.03|23177.03|23177.26|23177.26|23176.86|23176.86|0
1641822930000|2022-01-10 13:55:30|23177.11|23177.11|23177.55|23177.55|23177.55|23177.55|23177.07|23177.07|0
1641822940000|2022-01-10 13:55:40|23177.67|23177.67|23178.16|23178.16|23178.19|23178.19|23177.61|23177.61|0
1641822950000|2022-01-10 13:55:50|23178.2|23178.2|23177.86|23177.86|23178.27|23178.27|23177.86|23177.86|0
1641822960000|2022-01-10 13:56:00|23177.79|23177.79|23177.97|23177.97|23177.97|23177.97|23177.59|23177.59|0
1641822970000|2022-01-10 13:56:10|23178.18|23178.18|23178.29|23178.29|23178.29|23178.29|23178.07|23178.07|0
1641822980000|2022-01-10 13:56:20|23178.2|23178.2|23178.03|23178.03|23178.2|23178.2|23177.84|23177.84|0
1641822990000|2022-01-10 13:56:30|23177.97|23177.97|23178.05|23178.05|23178.05|23178.05|23177.97|23177.97|0
1641823000000|2022-01-10 13:56:40|23178.01|23178.01|23177.71|23177.71|23178.06|23178.06|23177.71|23177.71|0
1641823010000|2022-01-10 13:56:50|23177.68|23177.68|23177.43|23177.43|23178.03|23178.03|23177.43|23177.43|0
1641823020000|2022-01-10 13:57:00|23177.52|23177.52|23177.69|23177.69|23177.69|23177.69|23177.36|23177.36|0
1641823030000|2022-01-10 13:57:10|23177.53|23177.53|23177.45|23177.45|23177.53|23177.53|23177.25|23177.25|0
1641823040000|2022-01-10 13:57:20|23177.52|23177.52|23177.44|23177.44|23177.79|23177.79|23177.44|23177.44|0
1641823050000|2022-01-10 13:57:30|23177.22|23177.22|23177.29|23177.29|23177.33|23177.33|23177.16|23177.16|0
1641823060000|2022-01-10 13:57:40|23176.95|23176.95|23176.89|23176.89|23177.03|23177.03|23176.66|23176.66|0
1641823070000|2022-01-10 13:57:50|23176.99|23176.99|23177.13|23177.13|23177.13|23177.13|23176.64|23176.64|0
1641823080000|2022-01-10 13:58:00|23177.06|23177.06|23176.91|23176.91|23177.06|23177.06|23176.91|23176.91|0
1641823090000|2022-01-10 13:58:10|23177.02|23177.02|23176.62|23176.62|23177.02|23177.02|23176.49|23176.49|0
1641823100000|2022-01-10 13:58:20|23176.69|23176.69|23177.23|23177.23|23177.23|23177.23|23176.69|23176.69|0
1641823110000|2022-01-10 13:58:30|23177.17|23177.17|23176.9|23176.9|23177.29|23177.29|23176.82|23176.82|0
1641823120000|2022-01-10 13:58:40|23176.83|23176.83|23176.76|23176.76|23176.87|23176.87|23176.76|23176.76|0
1641823130000|2022-01-10 13:58:50|23176.88|23176.88|23176.79|23176.79|23176.88|23176.88|23176.77|23176.77|0
1641823140000|2022-01-10 13:59:00|23176.47|23176.47|23176.33|23176.33|23176.95|23176.95|23176.09|23176.09|0
1641823150000|2022-01-10 13:59:10|23176.3|23176.3|23175.42|23175.42|23176.3|23176.3|23175.42|23175.42|0
1641823160000|2022-01-10 13:59:20|23175.49|23175.49|23176.34|23176.34|23176.34|23176.34|23175.49|23175.49|0
1641823170000|2022-01-10 13:59:30|23176.52|23176.52|23176.55|23176.55|23176.84|23176.84|23176.52|23176.52|0
1641823180000|2022-01-10 13:59:40|23176.52|23176.52|23176.28|23176.28|23176.56|23176.56|23176.28|23176.28|0
1641823190000|2022-01-10 13:59:50|23176.11|23176.11|23175.68|23175.68|23176.11|23176.11|23175.57|23175.57|0
1641823200000|2022-01-10 14:00:00|23175.82|23175.82|23175.86|23175.86|23175.96|23175.96|23175.64|23175.64|0
1641823210000|2022-01-10 14:00:10|23175.77|23175.77|23175.31|23175.31|23175.86|23175.86|23175.31|23175.31|0
1641823220000|2022-01-10 14:00:20|23175.19|23175.19|23176.05|23176.05|23176.2|23176.2|23175.19|23175.19|0
1641823230000|2022-01-10 14:00:30|23176.14|23176.14|23176|23176|23176.25|23176.25|23176|23176|0
1641823240000|2022-01-10 14:00:40|23176.04|23176.04|23176.3|23176.3|23176.3|23176.3|23175.92|23175.92|0
1641823250000|2022-01-10 14:00:50|23176.23|23176.23|23175.75|23175.75|23176.23|23176.23|23175.62|23175.62|0
1641823260000|2022-01-10 14:01:00|23175.87|23175.87|23175.69|23175.69|23176.06|23176.06|23175.5|23175.5|0
1641823270000|2022-01-10 14:01:10|23175.61|23175.61|23175.26|23175.26|23175.63|23175.63|23175.15|23175.15|0
1641823280000|2022-01-10 14:01:20|23175.2|23175.2|23175.21|23175.21|23175.62|23175.62|23175.16|23175.16|0
1641823290000|2022-01-10 14:01:30|23175.72|23175.72|23176.27|23176.27|23176.27|23176.27|23175.72|23175.72|0
1641823300000|2022-01-10 14:01:40|23176.4|23176.4|23176.67|23176.67|23176.78|23176.78|23176.24|23176.24|0
1641823310000|2022-01-10 14:01:50|23176.46|23176.46|23176.46|23176.46|23176.46|23176.46|23176.46|23176.46|0
1641823320000|2022-01-10 14:02:00|23176.52|23176.52|23176.89|23176.89|23177.32|23177.32|23176.5|23176.5|0
1641823330000|2022-01-10 14:02:10|23176.98|23176.98|23176.63|23176.63|23177.17|23177.17|23176.55|23176.55|0
1641823340000|2022-01-10 14:02:20|23176.7|23176.7|23176.92|23176.92|23177.13|23177.13|23176.7|23176.7|0
1641823350000|2022-01-10 14:02:30|23176.86|23176.86|23176.72|23176.72|23176.92|23176.92|23176.62|23176.62|0
1641823360000|2022-01-10 14:02:40|23176.79|23176.79|23176.66|23176.66|23176.87|23176.87|23176.48|23176.48|0
1641823370000|2022-01-10 14:02:50|23176.77|23176.77|23176.73|23176.73|23176.8|23176.8|23176.54|23176.54|0
1641823380000|2022-01-10 14:03:00|23176.71|23176.71|23177.3|23177.3|23177.3|23177.3|23176.71|23176.71|0
1641823390000|2022-01-10 14:03:10|23177.37|23177.37|23177.6|23177.6|23177.7|23177.7|23177.3|23177.3|0
1641823400000|2022-01-10 14:03:20|23177.7|23177.7|23177.88|23177.88|23177.97|23177.97|23177.7|23177.7|0
1641823410000|2022-01-10 14:03:30|23177.56|23177.56|23177.63|23177.63|23177.9|23177.9|23177.56|23177.56|0
1641823420000|2022-01-10 14:03:40|23177.76|23177.76|23177.88|23177.88|23177.88|23177.88|23177.65|23177.65|0
1641823430000|2022-01-10 14:03:50|23177.83|23177.83|23177.08|23177.08|23177.83|23177.83|23177.08|23177.08|0
1641823440000|2022-01-10 14:04:00|23177.05|23177.05|23177.38|23177.38|23177.48|23177.48|23176.96|23176.96|0
1641823450000|2022-01-10 14:04:10|23177.45|23177.45|23176.83|23176.83|23177.45|23177.45|23176.71|23176.71|0
1641823460000|2022-01-10 14:04:20|23176.98|23176.98|23177.02|23177.02|23177.02|23177.02|23176.79|23176.79|0
1641823470000|2022-01-10 14:04:30|23176.96|23176.96|23176.63|23176.63|23177.01|23177.01|23176.6|23176.6|0
1641823480000|2022-01-10 14:04:40|23176.34|23176.34|23176.4|23176.4|23176.46|23176.46|23176.22|23176.22|0
1641823490000|2022-01-10 14:04:50|23176.35|23176.35|23176.03|23176.03|23176.44|23176.44|23176.03|23176.03|0
1641823500000|2022-01-10 14:05:00|23175.96|23175.96|23175.89|23175.89|23176.19|23176.19|23175.42|23175.42|0
1641823510000|2022-01-10 14:05:10|23175.82|23175.82|23175.47|23175.47|23176.07|23176.07|23175.47|23175.47|0
1641823520000|2022-01-10 14:05:20|23175.52|23175.52|23175.66|23175.66|23175.67|23175.67|23175.46|23175.46|0
1641823530000|2022-01-10 14:05:30|23175.75|23175.75|23176.01|23176.01|23176.12|23176.12|23175.66|23175.66|0
1641823540000|2022-01-10 14:05:40|23176.15|23176.15|23175.88|23175.88|23176.15|23176.15|23175.88|23175.88|0
1641823550000|2022-01-10 14:05:50|23175.81|23175.81|23175.53|23175.53|23175.81|23175.81|23175.53|23175.53|0
1641823560000|2022-01-10 14:06:00|23175.48|23175.48|23175.82|23175.82|23175.88|23175.88|23175.43|23175.43|0
1641823570000|2022-01-10 14:06:10|23175.69|23175.69|23175.35|23175.35|23175.69|23175.69|23175.15|23175.15|0
1641823580000|2022-01-10 14:06:20|23175.4|23175.4|23175.08|23175.08|23175.47|23175.47|23174.92|23174.92|0
1641823590000|2022-01-10 14:06:30|23175.22|23175.22|23174.63|23174.63|23175.26|23175.26|23174.63|23174.63|0
1641823600000|2022-01-10 14:06:40|23174.6|23174.6|23174.39|23174.39|23174.6|23174.6|23174.14|23174.14|0
1641823610000|2022-01-10 14:06:50|23174.36|23174.36|23174.58|23174.58|23174.58|23174.58|23174.36|23174.36|0
1641823620000|2022-01-10 14:07:00|23174.64|23174.64|23174.69|23174.69|23174.76|23174.76|23174.53|23174.53|0
1641823630000|2022-01-10 14:07:10|23174.76|23174.76|23175.47|23175.47|23175.47|23175.47|23174.76|23174.76|0
1641823640000|2022-01-10 14:07:20|23175.44|23175.44|23175.99|23175.99|23175.99|23175.99|23175.44|23175.44|0
1641823650000|2022-01-10 14:07:30|23175.97|23175.97|23176.38|23176.38|23176.48|23176.48|23175.97|23175.97|0
1641823660000|2022-01-10 14:07:40|23176.34|23176.34|23176.64|23176.64|23176.69|23176.69|23176.33|23176.33|0
1641823670000|2022-01-10 14:07:50|23176.74|23176.74|23176.96|23176.96|23176.96|23176.96|23176.74|23176.74|0
1641823680000|2022-01-10 14:08:00|23177.01|23177.01|23176.89|23176.89|23177.01|23177.01|23176.8|23176.8|0
1641823690000|2022-01-10 14:08:10|23177|23177|23176.94|23176.94|23177.08|23177.08|23176.84|23176.84|0
1641823700000|2022-01-10 14:08:20|23176.84|23176.84|23176.45|23176.45|23176.84|23176.84|23176.45|23176.45|0
1641823710000|2022-01-10 14:08:30|23176.54|23176.54|23176.39|23176.39|23176.54|23176.54|23176.3|23176.3|0
1641823720000|2022-01-10 14:08:40|23176.34|23176.34|23176.43|23176.43|23176.43|23176.43|23176.32|23176.32|0
1641823730000|2022-01-10 14:08:50|23176.27|23176.27|23176.22|23176.22|23176.43|23176.43|23176.16|23176.16|0
1641823740000|2022-01-10 14:09:00|23176.15|23176.15|23175.88|23175.88|23176.21|23176.21|23175.74|23175.74|0
1641823750000|2022-01-10 14:09:10|23175.75|23175.75|23175.82|23175.82|23176.1|23176.1|23175.75|23175.75|0
1641823760000|2022-01-10 14:09:20|23175.78|23175.78|23174.95|23174.95|23175.91|23175.91|23174.87|23174.87|0
1641823770000|2022-01-10 14:09:30|23174.91|23174.91|23174.53|23174.53|23175.02|23175.02|23174.53|23174.53|0
1641823780000|2022-01-10 14:09:40|23174.42|23174.42|23174.47|23174.47|23174.6|23174.6|23174.29|23174.29|0
1641823790000|2022-01-10 14:09:50|23174.58|23174.58|23173.7|23173.7|23174.58|23174.58|23173.7|23173.7|0
1641823800000|2022-01-10 14:10:00|23173.76|23173.76|23174.2|23174.2|23174.52|23174.52|23173.76|23173.76|0
1641823810000|2022-01-10 14:10:10|23174.03|23174.03|23174.42|23174.42|23174.42|23174.42|23174.03|23174.03|0
1641823820000|2022-01-10 14:10:20|23174.3|23174.3|23174.32|23174.32|23174.34|23174.34|23174.03|23174.03|0
1641823830000|2022-01-10 14:10:30|23174.38|23174.38|23174.52|23174.52|23174.62|23174.62|23174.37|23174.37|0
1641823840000|2022-01-10 14:10:40|23174.63|23174.63|23174.86|23174.86|23174.97|23174.97|23174.63|23174.63|0
1641823850000|2022-01-10 14:10:50|23174.79|23174.79|23174.37|23174.37|23174.79|23174.79|23174.22|23174.22|0
1641823860000|2022-01-10 14:11:00|23174.32|23174.32|23174.08|23174.08|23174.32|23174.32|23173.73|23173.73|0
1641823870000|2022-01-10 14:11:10|23174|23174|23173.95|23173.95|23174.04|23174.04|23173.78|23173.78|0
1641823880000|2022-01-10 14:11:20|23173.98|23173.98|23174.46|23174.46|23174.46|23174.46|23173.84|23173.84|0
1641823890000|2022-01-10 14:11:30|23174.6|23174.6|23175.03|23175.03|23175.03|23175.03|23174.6|23174.6|0
1641823900000|2022-01-10 14:11:40|23174.99|23174.99|23174.91|23174.91|23175.05|23175.05|23174.76|23174.76|0
1641823910000|2022-01-10 14:11:50|23175.03|23175.03|23174.48|23174.48|23175.08|23175.08|23174.48|23174.48|0
1641823920000|2022-01-10 14:12:00|23174.43|23174.43|23174.56|23174.56|23174.56|23174.56|23174.38|23174.38|0
1641823930000|2022-01-10 14:12:10|23174.59|23174.59|23174.5|23174.5|23174.64|23174.64|23174.47|23174.47|0
1641823940000|2022-01-10 14:12:20|23174.61|23174.61|23175.46|23175.46|23175.53|23175.53|23174.61|23174.61|0
1641823950000|2022-01-10 14:12:30|23175.41|23175.41|23175.67|23175.67|23175.81|23175.81|23175.23|23175.23|0
1641823960000|2022-01-10 14:12:40|23175.66|23175.66|23175.98|23175.98|23176.01|23176.01|23175.66|23175.66|0
1641823970000|2022-01-10 14:12:50|23176.31|23176.31|23176.62|23176.62|23176.62|23176.62|23176.23|23176.23|0
1641823980000|2022-01-10 14:13:00|23176.56|23176.56|23176.45|23176.45|23176.84|23176.84|23176.38|23176.38|0
1641823990000|2022-01-10 14:13:10|23176.65|23176.65|23176.54|23176.54|23177.03|23177.03|23176.41|23176.41|0
1641824000000|2022-01-10 14:13:20|23176.42|23176.42|23175.92|23175.92|23176.65|23176.65|23175.92|23175.92|0
1641824010000|2022-01-10 14:13:30|23175.99|23175.99|23175.77|23175.77|23175.99|23175.99|23175.77|23175.77|0
1641824020000|2022-01-10 14:13:40|23175.82|23175.82|23176.18|23176.18|23176.18|23176.18|23175.76|23175.76|0
1641824030000|2022-01-10 14:13:50|23176.15|23176.15|23176.22|23176.22|23176.22|23176.22|23175.9|23175.9|0
1641824040000|2022-01-10 14:14:00|23176.1|23176.1|23175.84|23175.84|23176.34|23176.34|23175.68|23175.68|0
1641824050000|2022-01-10 14:14:10|23175.77|23175.77|23175.45|23175.45|23175.84|23175.84|23175.42|23175.42|0
1641824060000|2022-01-10 14:14:20|23175.34|23175.34|23175.22|23175.22|23175.45|23175.45|23175.19|23175.19|0
1641824070000|2022-01-10 14:14:30|23175.12|23175.12|23174.66|23174.66|23175.12|23175.12|23174.46|23174.46|0
1641824080000|2022-01-10 14:14:40|23174.6|23174.6|23174.68|23174.68|23174.68|23174.68|23174.54|23174.54|0
1641824090000|2022-01-10 14:14:50|23174.59|23174.59|23174.31|23174.31|23174.71|23174.71|23174.3|23174.3|0
1641824100000|2022-01-10 14:15:00|23174.48|23174.48|23174.32|23174.32|23174.89|23174.89|23174.26|23174.26|0
1641824110000|2022-01-10 14:15:10|23174.26|23174.26|23174.31|23174.31|23174.41|23174.41|23174|23174|0
1641824120000|2022-01-10 14:15:20|23174.37|23174.37|23174.39|23174.39|23174.39|23174.39|23174.3|23174.3|0
1641824130000|2022-01-10 14:15:30|23174.56|23174.56|23174.79|23174.79|23174.79|23174.79|23174.49|23174.49|0
1641824140000|2022-01-10 14:15:40|23174.71|23174.71|23174.52|23174.52|23174.78|23174.78|23174.34|23174.34|0
1641824150000|2022-01-10 14:15:50|23174.45|23174.45|23173.54|23173.54|23174.45|23174.45|23173.54|23173.54|0
1641824160000|2022-01-10 14:16:00|23173.47|23173.47|23172.58|23172.58|23173.47|23173.47|23172.58|23172.58|0
1641824170000|2022-01-10 14:16:10|23172.69|23172.69|23172.97|23172.97|23172.97|23172.97|23172.69|23172.69|0
1641824180000|2022-01-10 14:16:20|23173.05|23173.05|23172.17|23172.17|23173.13|23173.13|23172.17|23172.17|0
1641824190000|2022-01-10 14:16:30|23172.31|23172.31|23171.98|23171.98|23172.31|23172.31|23171.9|23171.9|0
1641824200000|2022-01-10 14:16:40|23172.05|23172.05|23171.92|23171.92|23172.18|23172.18|23171.92|23171.92|0
1641824210000|2022-01-10 14:16:50|23171.99|23171.99|23171.82|23171.82|23171.99|23171.99|23171.76|23171.76|0
1641824220000|2022-01-10 14:17:00|23171.74|23171.74|23171.76|23171.76|23171.83|23171.83|23171.54|23171.54|0
1641824230000|2022-01-10 14:17:10|23171.73|23171.73|23170.83|23170.83|23171.82|23171.82|23170.83|23170.83|0
1641824240000|2022-01-10 14:17:20|23170.94|23170.94|23169.8|23169.8|23170.95|23170.95|23169.8|23169.8|0
1641824250000|2022-01-10 14:17:30|23169.9|23169.9|23169.76|23169.76|23170.26|23170.26|23169.7|23169.7|0
1641824260000|2022-01-10 14:17:40|23169.81|23169.81|23169.35|23169.35|23169.81|23169.81|23169.31|23169.31|0
1641824270000|2022-01-10 14:17:50|23169.26|23169.26|23168.63|23168.63|23169.36|23169.36|23168.63|23168.63|0
1641824280000|2022-01-10 14:18:00|23168.25|23168.25|23168|23168|23168.38|23168.38|23168|23168|0
1641824290000|2022-01-10 14:18:10|23167.97|23167.97|23167.32|23167.32|23167.97|23167.97|23167.22|23167.22|0
1641824300000|2022-01-10 14:18:20|23167.36|23167.36|23166.49|23166.49|23167.36|23167.36|23166.35|23166.35|0
1641824310000|2022-01-10 14:18:30|23166.42|23166.42|23166.33|23166.33|23166.42|23166.42|23166.12|23166.12|0
1641824320000|2022-01-10 14:18:40|23166.31|23166.31|23166.53|23166.53|23166.58|23166.58|23166.24|23166.24|0
1641824330000|2022-01-10 14:18:50|23166.39|23166.39|23166.02|23166.02|23166.4|23166.4|23166.02|23166.02|0
1641824340000|2022-01-10 14:19:00|23165.74|23165.74|23166.45|23166.45|23166.45|23166.45|23165.62|23165.62|0
1641824350000|2022-01-10 14:19:10|23166.33|23166.33|23165.65|23165.65|23166.5|23166.5|23165.65|23165.65|0
1641824360000|2022-01-10 14:19:20|23165.76|23165.76|23165.79|23165.79|23166.07|23166.07|23165.76|23165.76|0
1641824370000|2022-01-10 14:19:30|23165.75|23165.75|23165.11|23165.11|23166.12|23166.12|23164.92|23164.92|0
1641824380000|2022-01-10 14:19:40|23165.01|23165.01|23165.08|23165.08|23165.16|23165.16|23165.01|23165.01|0
1641824390000|2022-01-10 14:19:50|23165.19|23165.19|23164.66|23164.66|23165.19|23165.19|23164.66|23164.66|0
1641824400000|2022-01-10 14:20:00|23164.54|23164.54|23163.25|23163.25|23164.54|23164.54|23163.25|23163.25|0
1641824410000|2022-01-10 14:20:10|23163.27|23163.27|23162.78|23162.78|23163.41|23163.41|23162.78|23162.78|0
1641824420000|2022-01-10 14:20:20|23162.85|23162.85|23162.99|23162.99|23163.52|23163.52|23162.79|23162.79|0
1641824430000|2022-01-10 14:20:30|23163.09|23163.09|23162.78|23162.78|23163.23|23163.23|23162.78|23162.78|0
1641824440000|2022-01-10 14:20:40|23162.84|23162.84|23162.8|23162.8|23162.84|23162.84|23162.8|23162.8|0
1641824450000|2022-01-10 14:20:50|23162.76|23162.76|23163.27|23163.27|23163.27|23163.27|23162.76|23162.76|0
1641824460000|2022-01-10 14:21:00|23163.35|23163.35|23163.32|23163.32|23163.35|23163.35|23163.11|23163.11|0
1641824470000|2022-01-10 14:21:10|23163.18|23163.18|23162.4|23162.4|23163.23|23163.23|23162.4|23162.4|0
1641824480000|2022-01-10 14:21:20|23162.33|23162.33|23161.21|23161.21|23162.33|23162.33|23161.21|23161.21|0
1641824490000|2022-01-10 14:21:30|23161.11|23161.11|23160.1|23160.1|23161.11|23161.11|23160.1|23160.1|0
1641824500000|2022-01-10 14:21:40|23159.94|23159.94|23159.53|23159.53|23159.94|23159.94|23159.41|23159.41|0
1641824510000|2022-01-10 14:21:50|23159.38|23159.38|23159.7|23159.7|23159.73|23159.73|23159.32|23159.32|0
1641824520000|2022-01-10 14:22:00|23159.83|23159.83|23158.89|23158.89|23159.83|23159.83|23158.89|23158.89|0
1641824530000|2022-01-10 14:22:10|23158.75|23158.75|23158.76|23158.76|23158.89|23158.89|23158.54|23158.54|0
1641824540000|2022-01-10 14:22:20|23158.61|23158.61|23157.39|23157.39|23158.61|23158.61|23157.3|23157.3|0
1641824550000|2022-01-10 14:22:30|23157.29|23157.29|23156.12|23156.12|23157.29|23157.29|23156.12|23156.12|0
1641824560000|2022-01-10 14:22:40|23156.08|23156.08|23154.88|23154.88|23156.08|23156.08|23154.88|23154.88|0
1641824570000|2022-01-10 14:22:50|23154.82|23154.82|23154.74|23154.74|23154.88|23154.88|23154.67|23154.67|0
1641824580000|2022-01-10 14:23:00|23154.69|23154.69|23152.03|23152.03|23154.69|23154.69|23152.03|23152.03|0
1641824590000|2022-01-10 14:23:10|23152.06|23152.06|23151.05|23151.05|23152.06|23152.06|23151.05|23151.05|0
1641824600000|2022-01-10 14:23:20|23151.01|23151.01|23148.94|23148.94|23151.01|23151.01|23148.9|23148.9|0
1641824610000|2022-01-10 14:23:30|23149.01|23149.01|23148.72|23148.72|23149.01|23149.01|23148.58|23148.58|0
1641824620000|2022-01-10 14:23:40|23148.65|23148.65|23148.79|23148.79|23149.27|23149.27|23148.3|23148.3|0
1641824630000|2022-01-10 14:23:50|23148.86|23148.86|23149.84|23149.84|23149.84|23149.84|23148.78|23148.78|0
1641824640000|2022-01-10 14:24:00|23149.77|23149.77|23149.57|23149.57|23150.01|23150.01|23149.49|23149.49|0
1641824650000|2022-01-10 14:24:10|23149.54|23149.54|23149.07|23149.07|23149.57|23149.57|23149.07|23149.07|0
1641824660000|2022-01-10 14:24:20|23149|23149|23147.47|23147.47|23149|23149|23147.47|23147.47|0
1641824670000|2022-01-10 14:24:30|23147.42|23147.42|23146.66|23146.66|23147.47|23147.47|23146.66|23146.66|0
1641824680000|2022-01-10 14:24:40|23146.84|23146.84|23146.6|23146.6|23147.1|23147.1|23146.6|23146.6|0
1641824690000|2022-01-10 14:24:50|23146.54|23146.54|23145.26|23145.26|23146.54|23146.54|23145.25|23145.25|0
1641824700000|2022-01-10 14:25:00|23145.05|23145.05|23144|23144|23145.05|23145.05|23143.99|23143.99|0
1641824710000|2022-01-10 14:25:10|23144.06|23144.06|23143.51|23143.51|23144.06|23144.06|23143.48|23143.48|0
1641824720000|2022-01-10 14:25:20|23143.57|23143.57|23143.38|23143.38|23143.75|23143.75|23143.35|23143.35|0
1641824730000|2022-01-10 14:25:30|23143.27|23143.27|23143.63|23143.63|23143.63|23143.63|23143.27|23143.27|0
1641824740000|2022-01-10 14:25:40|23143.77|23143.77|23142.54|23142.54|23143.89|23143.89|23142.54|23142.54|0
1641824750000|2022-01-10 14:25:50|23142.52|23142.52|23142.52|23142.52|23142.52|23142.52|23142.52|23142.52|0
1641824760000|2022-01-10 14:26:00|23142.59|23142.59|23142.9|23142.9|23142.95|23142.95|23142.55|23142.55|0
1641824770000|2022-01-10 14:26:10|23142.99|23142.99|23142.98|23142.98|23143.2|23143.2|23142.92|23142.92|0
1641824780000|2022-01-10 14:26:20|23142.78|23142.78|23143.02|23143.02|23143.02|23143.02|23142.55|23142.55|0
1641824790000|2022-01-10 14:26:30|23142.9|23142.9|23142.98|23142.98|23143.2|23143.2|23142.8|23142.8|0
1641824800000|2022-01-10 14:26:40|23142.85|23142.85|23142.82|23142.82|23142.9|23142.9|23142.82|23142.82|0
1641824810000|2022-01-10 14:26:50|23142.84|23142.84|23142.73|23142.73|23142.91|23142.91|23142.56|23142.56|0
1641824820000|2022-01-10 14:27:00|23142.64|23142.64|23143.27|23143.27|23143.27|23143.27|23142.64|23142.64|0
1641824830000|2022-01-10 14:27:10|23143.17|23143.17|23143.54|23143.54|23143.6|23143.6|23143.17|23143.17|0
1641824840000|2022-01-10 14:27:20|23143.6|23143.6|23144.18|23144.18|23144.18|23144.18|23143.6|23143.6|0
1641824850000|2022-01-10 14:27:30|23144.04|23144.04|23143.73|23143.73|23144.04|23144.04|23143.65|23143.65|0
1641824860000|2022-01-10 14:27:40|23143.79|23143.79|23144.77|23144.77|23144.77|23144.77|23143.79|23143.79|0
1641824870000|2022-01-10 14:27:50|23144.87|23144.87|23144.87|23144.87|23144.97|23144.97|23144.87|23144.87|0
1641824880000|2022-01-10 14:28:00|23144.93|23144.93|23145.02|23145.02|23145.02|23145.02|23144.63|23144.63|0
1641824890000|2022-01-10 14:28:10|23145.07|23145.07|23145.41|23145.41|23145.41|23145.41|23145.07|23145.07|0
1641824900000|2022-01-10 14:28:20|23145.85|23145.85|23146.93|23146.93|23147.34|23147.34|23145.78|23145.78|0
1641824910000|2022-01-10 14:28:30|23146.97|23146.97|23146.56|23146.56|23146.97|23146.97|23146.34|23146.34|0
1641824920000|2022-01-10 14:28:40|23146.6|23146.6|23146.61|23146.61|23146.69|23146.69|23146.26|23146.26|0
1641824930000|2022-01-10 14:28:50|23146.75|23146.75|23147.05|23147.05|23147.41|23147.41|23146.75|23146.75|0
1641824940000|2022-01-10 14:29:00|23146.93|23146.93|23147.27|23147.27|23147.32|23147.32|23146.84|23146.84|0
1641824950000|2022-01-10 14:29:10|23147.19|23147.19|23146.58|23146.58|23147.31|23147.31|23146.58|23146.58|0
1641824960000|2022-01-10 14:29:20|23146.59|23146.59|23146.04|23146.04|23146.65|23146.65|23145.95|23145.95|0
1641824970000|2022-01-10 14:29:30|23146.03|23146.03|23145.57|23145.57|23146.03|23146.03|23145.57|23145.57|0
1641824980000|2022-01-10 14:29:40|23145.59|23145.59|23145.81|23145.81|23146.06|23146.06|23145.59|23145.59|0
1641824990000|2022-01-10 14:29:50|23145.79|23145.79|23146.5|23146.5|23146.73|23146.73|23145.7|23145.7|0
1641825000000|2022-01-10 14:30:00|23146.48|23146.48|23152.66|23152.66|23152.82|23152.82|23146.13|23146.13|0
1641825010000|2022-01-10 14:30:10|23152.61|23152.61|23152.85|23152.85|23153.15|23153.15|23152.52|23152.52|0
1641825020000|2022-01-10 14:30:20|23152.68|23152.68|23152.67|23152.67|23153.01|23153.01|23152.56|23152.56|0
1641825030000|2022-01-10 14:30:30|23152.61|23152.61|23153.64|23153.64|23153.64|23153.64|23151.6|23151.6|0
1641825040000|2022-01-10 14:30:40|23153.67|23153.67|23153.72|23153.72|23153.8|23153.8|23153.24|23153.24|0
1641825050000|2022-01-10 14:30:50|23153.83|23153.83|23150.62|23150.62|23153.83|23153.83|23150.62|23150.62|0
1641825060000|2022-01-10 14:31:00|23150.47|23150.47|23149.4|23149.4|23150.47|23150.47|23149.36|23149.36|0
1641825070000|2022-01-10 14:31:10|23149.34|23149.34|23147.62|23147.62|23149.34|23149.34|23147.62|23147.62|0
1641825080000|2022-01-10 14:31:20|23147.56|23147.56|23146.1|23146.1|23147.56|23147.56|23146.08|23146.08|0
1641825090000|2022-01-10 14:31:30|23145.93|23145.93|23144.88|23144.88|23145.94|23145.94|23144.27|23144.27|0
1641825100000|2022-01-10 14:31:40|23144.74|23144.74|23144.97|23144.97|23145.1|23145.1|23144.58|23144.58|0
1641825110000|2022-01-10 14:31:50|23144.5|23144.5|23142.49|23142.49|23144.55|23144.55|23142.49|23142.49|0
1641825120000|2022-01-10 14:32:00|23142.55|23142.55|23140.9|23140.9|23142.55|23142.55|23140.74|23140.74|0
1641825130000|2022-01-10 14:32:10|23140.81|23140.81|23138.91|23138.91|23140.84|23140.84|23138.91|23138.91|0
1641825140000|2022-01-10 14:32:20|23138.81|23138.81|23137.8|23137.8|23138.81|23138.81|23137.74|23137.74|0
1641825150000|2022-01-10 14:32:30|23137.68|23137.68|23136.91|23136.91|23137.68|23137.68|23136.91|23136.91|0
1641825160000|2022-01-10 14:32:40|23136.84|23136.84|23136.75|23136.75|23136.88|23136.88|23136.67|23136.67|0
1641825170000|2022-01-10 14:32:50|23136.92|23136.92|23136.99|23136.99|23137.25|23137.25|23136.78|23136.78|0
1641825180000|2022-01-10 14:33:00|23137.1|23137.1|23134.67|23134.67|23137.35|23137.35|23134.64|23134.64|0
1641825190000|2022-01-10 14:33:10|23134.65|23134.65|23132.58|23132.58|23134.93|23134.93|23132.58|23132.58|0
1641825200000|2022-01-10 14:33:20|23132.37|23132.37|23130.22|23130.22|23132.37|23132.37|23130.22|23130.22|0
1641825210000|2022-01-10 14:33:30|23130.36|23130.36|23130.23|23130.23|23130.61|23130.61|23130.23|23130.23|0
1641825220000|2022-01-10 14:33:40|23130.13|23130.13|23130.12|23130.12|23130.42|23130.42|23129.95|23129.95|0
1641825230000|2022-01-10 14:33:50|23130.28|23130.28|23129.21|23129.21|23130.28|23130.28|23129.21|23129.21|0
1641825240000|2022-01-10 14:34:00|23129.14|23129.14|23124.12|23124.12|23129.16|23129.16|23124.12|23124.12|0
1641825250000|2022-01-10 14:34:10|23124.05|23124.05|23122.15|23122.15|23124.05|23124.05|23122.15|23122.15|0
1641825260000|2022-01-10 14:34:20|23121.78|23121.78|23117.52|23117.52|23121.78|23121.78|23117.28|23117.28|0
1641825270000|2022-01-10 14:34:30|23117.27|23117.27|23114.8|23114.8|23117.57|23117.57|23114.8|23114.8|0
1641825280000|2022-01-10 14:34:40|23114.75|23114.75|23112.47|23112.47|23114.75|23114.75|23112.13|23112.13|0
1641825290000|2022-01-10 14:34:50|23112.39|23112.39|23111.75|23111.75|23112.47|23112.47|23111.74|23111.74|0
1641825300000|2022-01-10 14:35:00|23111.86|23111.86|23109.63|23109.63|23111.91|23111.91|23109.63|23109.63|0
1641825310000|2022-01-10 14:35:10|23109.37|23109.37|23108.33|23108.33|23109.37|23109.37|23108.05|23108.05|0
1641825320000|2022-01-10 14:35:20|23108.39|23108.39|23108.98|23108.98|23108.98|23108.98|23108.28|23108.28|0
1641825330000|2022-01-10 14:35:30|23109.05|23109.05|23109.44|23109.44|23109.49|23109.49|23108.86|23108.86|0
1641825340000|2022-01-10 14:35:40|23109.8|23109.8|23110.33|23110.33|23110.34|23110.34|23109.73|23109.73|0
1641825350000|2022-01-10 14:35:50|23110.4|23110.4|23105.71|23105.71|23110.4|23110.4|23105.65|23105.65|0
1641825360000|2022-01-10 14:36:00|23105.66|23105.66|23105.03|23105.03|23105.88|23105.88|23105|23105|0
1641825370000|2022-01-10 14:36:10|23104.95|23104.95|23104.32|23104.32|23105.15|23105.15|23104.25|23104.25|0
1641825380000|2022-01-10 14:36:20|23104.2|23104.2|23103.96|23103.96|23104.41|23104.41|23103.96|23103.96|0
1641825390000|2022-01-10 14:36:30|23104.01|23104.01|23101.64|23101.64|23104.07|23104.07|23101.56|23101.56|0
1641825400000|2022-01-10 14:36:40|23101.53|23101.53|23100.6|23100.6|23101.53|23101.53|23100.53|23100.53|0
1641825410000|2022-01-10 14:36:50|23100.61|23100.61|23100.2|23100.2|23101.22|23101.22|23099.83|23099.83|0
1641825420000|2022-01-10 14:37:00|23100.33|23100.33|23102.11|23102.11|23102.61|23102.61|23099.92|23099.92|0
1641825430000|2022-01-10 14:37:10|23102.19|23102.19|23101.75|23101.75|23103.33|23103.33|23101.75|23101.75|0
1641825440000|2022-01-10 14:37:20|23101.64|23101.64|23100.7|23100.7|23101.64|23101.64|23100.36|23100.36|0
1641825450000|2022-01-10 14:37:30|23100.84|23100.84|23100.31|23100.31|23100.96|23100.96|23100.28|23100.28|0
1641825460000|2022-01-10 14:37:40|23100.38|23100.38|23100.21|23100.21|23100.86|23100.86|23100.21|23100.21|0
1641825470000|2022-01-10 14:37:50|23100.17|23100.17|23099.41|23099.41|23100.26|23100.26|23099.31|23099.31|0
1641825480000|2022-01-10 14:38:00|23099.33|23099.33|23095.63|23095.63|23099.46|23099.46|23095.63|23095.63|0
1641825490000|2022-01-10 14:38:10|23095.66|23095.66|23098.4|23098.4|23098.4|23098.4|23095.63|23095.63|0
1641825500000|2022-01-10 14:38:20|23098.34|23098.34|23097.84|23097.84|23098.4|23098.4|23097.84|23097.84|0
1641825510000|2022-01-10 14:38:30|23097.7|23097.7|23097.85|23097.85|23097.91|23097.91|23097.01|23097.01|0
1641825520000|2022-01-10 14:38:40|23097.33|23097.33|23099.26|23099.26|23099.41|23099.41|23097.33|23097.33|0
1641825530000|2022-01-10 14:38:50|23099.45|23099.45|23099.58|23099.58|23099.58|23099.58|23099.2|23099.2|0
1641825540000|2022-01-10 14:39:00|23099.69|23099.69|23099.62|23099.62|23100.32|23100.32|23099.61|23099.61|0
1641825550000|2022-01-10 14:39:10|23099.76|23099.76|23097.85|23097.85|23099.76|23099.76|23097.77|23097.77|0
1641825560000|2022-01-10 14:39:20|23097.81|23097.81|23097.77|23097.77|23098.19|23098.19|23097.77|23097.77|0
1641825570000|2022-01-10 14:39:30|23097.78|23097.78|23097.19|23097.19|23097.97|23097.97|23097.19|23097.19|0
1641825580000|2022-01-10 14:39:40|23097.25|23097.25|23100.69|23100.69|23100.69|23100.69|23097.25|23097.25|0
1641825590000|2022-01-10 14:39:50|23100.76|23100.76|23103.53|23103.53|23103.53|23103.53|23100.76|23100.76|0
1641825600000|2022-01-10 14:40:00|23103.56|23103.56|23104.33|23104.33|23104.33|23104.33|23103.56|23103.56|0
1641825610000|2022-01-10 14:40:10|23104.36|23104.36|23105.19|23105.19|23105.72|23105.72|23103.98|23103.98|0
1641825620000|2022-01-10 14:40:20|23105.25|23105.25|23106.09|23106.09|23106.09|23106.09|23104.91|23104.91|0
1641825630000|2022-01-10 14:40:30|23106.16|23106.16|23106.55|23106.55|23106.55|23106.55|23106.16|23106.16|0
1641825640000|2022-01-10 14:40:40|23106.59|23106.59|23103.75|23103.75|23106.91|23106.91|23103.65|23103.65|0
1641825650000|2022-01-10 14:40:50|23103.55|23103.55|23105.71|23105.71|23105.71|23105.71|23102.8|23102.8|0
1641825660000|2022-01-10 14:41:00|23105.54|23105.54|23107.51|23107.51|23107.51|23107.51|23105.54|23105.54|0
1641825670000|2022-01-10 14:41:10|23107.65|23107.65|23108.4|23108.4|23108.4|23108.4|23107.65|23107.65|0
1641825680000|2022-01-10 14:41:20|23108.25|23108.25|23109.35|23109.35|23109.46|23109.46|23108.23|23108.23|0
1641825690000|2022-01-10 14:41:30|23109.42|23109.42|23108.97|23108.97|23109.42|23109.42|23108.74|23108.74|0
1641825700000|2022-01-10 14:41:40|23109.02|23109.02|23108.76|23108.76|23109.26|23109.26|23108.52|23108.52|0
1641825710000|2022-01-10 14:41:50|23108.79|23108.79|23107.6|23107.6|23108.84|23108.84|23107.6|23107.6|0
1641825720000|2022-01-10 14:42:00|23107.5|23107.5|23109.35|23109.35|23109.36|23109.36|23107.5|23107.5|0
1641825730000|2022-01-10 14:42:10|23109.18|23109.18|23106.61|23106.61|23109.18|23109.18|23106.58|23106.58|0
1641825740000|2022-01-10 14:42:20|23106.67|23106.67|23105.44|23105.44|23106.81|23106.81|23105.37|23105.37|0
1641825750000|2022-01-10 14:42:30|23105.39|23105.39|23104.86|23104.86|23105.39|23105.39|23104.86|23104.86|0
1641825760000|2022-01-10 14:42:40|23104.87|23104.87|23105.35|23105.35|23105.35|23105.35|23104.27|23104.27|0
1641825770000|2022-01-10 14:42:50|23105.05|23105.05|23105.27|23105.27|23105.78|23105.78|23105.05|23105.05|0
1641825780000|2022-01-10 14:43:00|23105.12|23105.12|23104.21|23104.21|23105.12|23105.12|23104.13|23104.13|0
1641825790000|2022-01-10 14:43:10|23104.15|23104.15|23104.14|23104.14|23104.58|23104.58|23104.03|23104.03|0
1641825800000|2022-01-10 14:43:20|23104.13|23104.13|23103.9|23103.9|23104.27|23104.27|23103.9|23103.9|0
1641825810000|2022-01-10 14:43:30|23103.86|23103.86|23103.72|23103.72|23103.97|23103.97|23103.62|23103.62|0
1641825820000|2022-01-10 14:43:40|23103.21|23103.21|23102.98|23102.98|23103.27|23103.27|23102.98|23102.98|0
1641825830000|2022-01-10 14:43:50|23102.91|23102.91|23101.45|23101.45|23102.98|23102.98|23101.43|23101.43|0
1641825840000|2022-01-10 14:44:00|23101.4|23101.4|23098.71|23098.71|23101.43|23101.43|23098.71|23098.71|0
1641825850000|2022-01-10 14:44:10|23098.78|23098.78|23098.73|23098.73|23098.81|23098.81|23098.38|23098.38|0
1641825860000|2022-01-10 14:44:20|23098.59|23098.59|23097.95|23097.95|23098.61|23098.61|23097.82|23097.82|0
1641825870000|2022-01-10 14:44:30|23097.9|23097.9|23097.83|23097.83|23097.95|23097.95|23097.56|23097.56|0
1641825880000|2022-01-10 14:44:40|23097.9|23097.9|23098.9|23098.9|23098.9|23098.9|23097.61|23097.61|0
1641825890000|2022-01-10 14:44:50|23098.75|23098.75|23098.66|23098.66|23098.98|23098.98|23098.66|23098.66|0
1641825900000|2022-01-10 14:45:00|23098.63|23098.63|23096.9|23096.9|23098.63|23098.63|23096.9|23096.9|0
1641825910000|2022-01-10 14:45:10|23096.68|23096.68|23094.13|23094.13|23096.68|23096.68|23094.13|23094.13|0
1641825920000|2022-01-10 14:45:20|23094.02|23094.02|23092.97|23092.97|23094.02|23094.02|23092.86|23092.86|0
1641825930000|2022-01-10 14:45:30|23093.12|23093.12|23092.52|23092.52|23093.49|23093.49|23092.52|23092.52|0
1641825940000|2022-01-10 14:45:40|23092.65|23092.65|23092.62|23092.62|23092.91|23092.91|23092.62|23092.62|0
1641825950000|2022-01-10 14:45:50|23092.57|23092.57|23091.01|23091.01|23092.57|23092.57|23090.89|23090.89|0
1641825960000|2022-01-10 14:46:00|23091.05|23091.05|23091.61|23091.61|23091.91|23091.91|23091.05|23091.05|0
1641825970000|2022-01-10 14:46:10|23091.67|23091.67|23092.13|23092.13|23092.41|23092.41|23091.59|23091.59|0
1641825980000|2022-01-10 14:46:20|23092.1|23092.1|23091.08|23091.08|23092.1|23092.1|23091.08|23091.08|0
1641825990000|2022-01-10 14:46:30|23091.1|23091.1|23090.63|23090.63|23091.1|23091.1|23090.22|23090.22|0
1641826000000|2022-01-10 14:46:40|23090.87|23090.87|23090.98|23090.98|23091.02|23091.02|23090.87|23090.87|0
1641826010000|2022-01-10 14:46:50|23090.92|23090.92|23089.7|23089.7|23090.92|23090.92|23089.7|23089.7|0
1641826020000|2022-01-10 14:47:00|23089.63|23089.63|23089.4|23089.4|23089.85|23089.85|23089.4|23089.4|0
1641826030000|2022-01-10 14:47:10|23089.55|23089.55|23090.34|23090.34|23090.51|23090.51|23089.55|23089.55|0
1641826040000|2022-01-10 14:47:20|23090.41|23090.41|23090.09|23090.09|23090.64|23090.64|23090.09|23090.09|0
1641826050000|2022-01-10 14:47:30|23090.07|23090.07|23089.94|23089.94|23090.35|23090.35|23089.78|23089.78|0
1641826060000|2022-01-10 14:47:40|23090.02|23090.02|23090.12|23090.12|23090.2|23090.2|23089.98|23089.98|0
1641826070000|2022-01-10 14:47:50|23090.18|23090.18|23090.2|23090.2|23090.27|23090.27|23090.06|23090.06|0
1641826080000|2022-01-10 14:48:00|23090.24|23090.24|23090.26|23090.26|23090.63|23090.63|23090.24|23090.24|0
1641826090000|2022-01-10 14:48:10|23090.1|23090.1|23089.39|23089.39|23090.2|23090.2|23089.39|23089.39|0
1641826100000|2022-01-10 14:48:20|23089.31|23089.31|23087.71|23087.71|23089.53|23089.53|23087.71|23087.71|0
1641826110000|2022-01-10 14:48:30|23087.82|23087.82|23088.38|23088.38|23088.52|23088.52|23087.82|23087.82|0
1641826120000|2022-01-10 14:48:40|23088.42|23088.42|23088.17|23088.17|23088.42|23088.42|23088.17|23088.17|0
1641826130000|2022-01-10 14:48:50|23088.07|23088.07|23088.57|23088.57|23088.57|23088.57|23088.05|23088.05|0
1641826140000|2022-01-10 14:49:00|23088.55|23088.55|23087.65|23087.65|23088.62|23088.62|23087.65|23087.65|0
1641826150000|2022-01-10 14:49:10|23087.54|23087.54|23089.68|23089.68|23089.73|23089.73|23087.54|23087.54|0
1641826160000|2022-01-10 14:49:20|23090.11|23090.11|23091.03|23091.03|23091.31|23091.31|23090.09|23090.09|0
1641826170000|2022-01-10 14:49:30|23091.14|23091.14|23090.31|23090.31|23091.64|23091.64|23090.31|23090.31|0
1641826180000|2022-01-10 14:49:40|23090.21|23090.21|23090.5|23090.5|23090.72|23090.72|23090.21|23090.21|0
1641826190000|2022-01-10 14:49:50|23090.57|23090.57|23091.35|23091.35|23091.35|23091.35|23090.57|23090.57|0
1641826200000|2022-01-10 14:50:00|23091.53|23091.53|23092.82|23092.82|23093.58|23093.58|23091.53|23091.53|0
1641826210000|2022-01-10 14:50:10|23092.85|23092.85|23093.68|23093.68|23093.7|23093.7|23092.72|23092.72|0
1641826220000|2022-01-10 14:50:20|23093.62|23093.62|23095.39|23095.39|23095.39|23095.39|23093.54|23093.54|0
1641826230000|2022-01-10 14:50:30|23095.57|23095.57|23096.61|23096.61|23096.61|23096.61|23095.29|23095.29|0
1641826240000|2022-01-10 14:50:40|23096.54|23096.54|23097.37|23097.37|23097.47|23097.47|23096.24|23096.24|0
1641826250000|2022-01-10 14:50:50|23097.46|23097.46|23098.12|23098.12|23098.81|23098.81|23097.46|23097.46|0
1641826260000|2022-01-10 14:51:00|23098.07|23098.07|23098|23098|23098.29|23098.29|23097.87|23097.87|0
1641826270000|2022-01-10 14:51:10|23098.04|23098.04|23098.18|23098.18|23098.46|23098.46|23098.03|23098.03|0
1641826280000|2022-01-10 14:51:20|23098.14|23098.14|23099|23099|23099.12|23099.12|23098.07|23098.07|0
1641826290000|2022-01-10 14:51:30|23099.07|23099.07|23099.02|23099.02|23099.22|23099.22|23098.82|23098.82|0
1641826300000|2022-01-10 14:51:40|23099.33|23099.33|23098.86|23098.86|23099.33|23099.33|23098.55|23098.55|0
1641826310000|2022-01-10 14:51:50|23098.71|23098.71|23099.64|23099.64|23099.78|23099.78|23098.56|23098.56|0
1641826320000|2022-01-10 14:52:00|23099.63|23099.63|23098.1|23098.1|23099.87|23099.87|23098.1|23098.1|0
1641826330000|2022-01-10 14:52:10|23098.08|23098.08|23096.76|23096.76|23098.28|23098.28|23096.76|23096.76|0
1641826340000|2022-01-10 14:52:20|23096.73|23096.73|23097.36|23097.36|23097.36|23097.36|23096.71|23096.71|0
1641826350000|2022-01-10 14:52:30|23097.33|23097.33|23097.79|23097.79|23097.99|23097.99|23097.33|23097.33|0
1641826360000|2022-01-10 14:52:40|23097.71|23097.71|23097.4|23097.4|23097.92|23097.92|23097.4|23097.4|0
1641826370000|2022-01-10 14:52:50|23097.36|23097.36|23096.66|23096.66|23097.36|23097.36|23096.56|23096.56|0
1641826380000|2022-01-10 14:53:00|23096.55|23096.55|23095.48|23095.48|23096.55|23096.55|23095.21|23095.21|0
1641826390000|2022-01-10 14:53:10|23095.45|23095.45|23093.67|23093.67|23095.49|23095.49|23093.67|23093.67|0
1641826400000|2022-01-10 14:53:20|23093.56|23093.56|23092.25|23092.25|23093.56|23093.56|23092.17|23092.17|0
1641826410000|2022-01-10 14:53:30|23092.08|23092.08|23091.1|23091.1|23092.08|23092.08|23090.89|23090.89|0
1641826420000|2022-01-10 14:53:40|23090.7|23090.7|23090.11|23090.11|23090.99|23090.99|23090.11|23090.11|0
1641826430000|2022-01-10 14:53:50|23090.28|23090.28|23089.88|23089.88|23090.28|23090.28|23089.81|23089.81|0
1641826440000|2022-01-10 14:54:00|23089.91|23089.91|23089.67|23089.67|23089.99|23089.99|23089.45|23089.45|0
1641826450000|2022-01-10 14:54:10|23089.72|23089.72|23088.57|23088.57|23089.76|23089.76|23088.35|23088.35|0
1641826460000|2022-01-10 14:54:20|23088.64|23088.64|23088.77|23088.77|23088.77|23088.77|23088.52|23088.52|0
1641826470000|2022-01-10 14:54:30|23088.68|23088.68|23088.11|23088.11|23088.72|23088.72|23088.11|23088.11|0
1641826480000|2022-01-10 14:54:40|23088.16|23088.16|23087.96|23087.96|23088.34|23088.34|23087.55|23087.55|0
1641826490000|2022-01-10 14:54:50|23088|23088|23088.13|23088.13|23088.13|23088.13|23087.77|23087.77|0
1641826500000|2022-01-10 14:55:00|23088.06|23088.06|23087.16|23087.16|23088.11|23088.11|23087.16|23087.16|0
1641826510000|2022-01-10 14:55:10|23087.1|23087.1|23085.87|23085.87|23087.39|23087.39|23085.87|23085.87|0
1641826520000|2022-01-10 14:55:20|23086.02|23086.02|23085.87|23085.87|23086.02|23086.02|23085.52|23085.52|0
1641826530000|2022-01-10 14:55:30|23085.98|23085.98|23084.66|23084.66|23086.08|23086.08|23084.66|23084.66|0
1641826540000|2022-01-10 14:55:40|23084.41|23084.41|23084.07|23084.07|23084.58|23084.58|23083.91|23083.91|0
1641826550000|2022-01-10 14:55:50|23084.14|23084.14|23083.26|23083.26|23084.14|23084.14|23083.18|23083.18|0
1641826560000|2022-01-10 14:56:00|23083.34|23083.34|23082.68|23082.68|23083.34|23083.34|23082.68|23082.68|0
1641826570000|2022-01-10 14:56:10|23082.54|23082.54|23082.9|23082.9|23083.01|23083.01|23082.54|23082.54|0
1641826580000|2022-01-10 14:56:20|23082.96|23082.96|23084.1|23084.1|23084.15|23084.15|23082.96|23082.96|0
1641826590000|2022-01-10 14:56:30|23084.15|23084.15|23084.17|23084.17|23084.37|23084.37|23084|23084|0
1641826600000|2022-01-10 14:56:40|23084.14|23084.14|23083.38|23083.38|23084.14|23084.14|23083.35|23083.35|0
1641826610000|2022-01-10 14:56:50|23083.33|23083.33|23083.36|23083.36|23083.57|23083.57|23082.73|23082.73|0
1641826620000|2022-01-10 14:57:00|23083.37|23083.37|23082.96|23082.96|23083.5|23083.5|23082.96|23082.96|0
1641826630000|2022-01-10 14:57:10|23082.9|23082.9|23082.9|23082.9|23082.97|23082.97|23082.53|23082.53|0
1641826640000|2022-01-10 14:57:20|23082.85|23082.85|23080.58|23080.58|23082.85|23082.85|23080.46|23080.46|0
1641826650000|2022-01-10 14:57:30|23080.55|23080.55|23080.74|23080.74|23080.74|23080.74|23080.46|23080.46|0
1641826660000|2022-01-10 14:57:40|23080.64|23080.64|23080.19|23080.19|23080.66|23080.66|23080.19|23080.19|0
1641826670000|2022-01-10 14:57:50|23080.13|23080.13|23079|23079|23080.19|23080.19|23078.81|23078.81|0
1641826680000|2022-01-10 14:58:00|23078.95|23078.95|23073.82|23073.82|23078.95|23078.95|23073.82|23073.82|0
1641826690000|2022-01-10 14:58:10|23073.79|23073.79|23072.33|23072.33|23073.79|23073.79|23072.33|23072.33|0
1641826700000|2022-01-10 14:58:20|23072.44|23072.44|23072.14|23072.14|23072.44|23072.44|23072.09|23072.09|0
1641826710000|2022-01-10 14:58:30|23072.05|23072.05|23070.35|23070.35|23072.05|23072.05|23070.35|23070.35|0
1641826720000|2022-01-10 14:58:40|23070.3|23070.3|23068.53|23068.53|23070.3|23070.3|23068.53|23068.53|0
1641826730000|2022-01-10 14:58:50|23068.21|23068.21|23067.04|23067.04|23068.21|23068.21|23067.04|23067.04|0
1641826740000|2022-01-10 14:59:00|23066.96|23066.96|23064.44|23064.44|23066.96|23066.96|23064.3|23064.3|0
1641826750000|2022-01-10 14:59:10|23064.47|23064.47|23064.6|23064.6|23064.94|23064.94|23064.47|23064.47|0
1641826760000|2022-01-10 14:59:20|23064.54|23064.54|23063.85|23063.85|23064.7|23064.7|23063.85|23063.85|0
1641826770000|2022-01-10 14:59:30|23063.88|23063.88|23063.6|23063.6|23063.88|23063.88|23063.52|23063.52|0
1641826780000|2022-01-10 14:59:40|23063.67|23063.67|23063.92|23063.92|23063.95|23063.95|23063.48|23063.48|0
1641826790000|2022-01-10 14:59:50|23063.95|23063.95|23063.56|23063.56|23064.3|23064.3|23063.37|23063.37|0
1641826800000|2022-01-10 15:00:00|23063.35|23063.35|23062.14|23062.14|23063.35|23063.35|23062.14|23062.14|0
1641826810000|2022-01-10 15:00:10|23062.12|23062.12|23062.4|23062.4|23062.48|23062.48|23062.07|23062.07|0
1641826820000|2022-01-10 15:00:20|23062.16|23062.16|23060.65|23060.65|23062.16|23062.16|23060.53|23060.53|0
1641826830000|2022-01-10 15:00:30|23060.58|23060.58|23059.71|23059.71|23060.72|23060.72|23059.71|23059.71|0
1641826840000|2022-01-10 15:00:40|23059.74|23059.74|23058.98|23058.98|23059.74|23059.74|23058.93|23058.93|0
1641826850000|2022-01-10 15:00:50|23058.81|23058.81|23056.7|23056.7|23058.81|23058.81|23056.62|23056.62|0
1641826860000|2022-01-10 15:01:00|23056.48|23056.48|23054.17|23054.17|23056.48|23056.48|23054.13|23054.13|0
1641826870000|2022-01-10 15:01:10|23054.13|23054.13|23053.86|23053.86|23054.25|23054.25|23053.7|23053.7|0
1641826880000|2022-01-10 15:01:20|23054.12|23054.12|23053.75|23053.75|23054.14|23054.14|23053.69|23053.69|0
1641826890000|2022-01-10 15:01:30|23053.73|23053.73|23051.58|23051.58|23053.73|23053.73|23051.51|23051.51|0
1641826900000|2022-01-10 15:01:40|23051.71|23051.71|23051.28|23051.28|23051.71|23051.71|23050.9|23050.9|0
1641826910000|2022-01-10 15:01:50|23051.35|23051.35|23052.16|23052.16|23052.67|23052.67|23051.35|23051.35|0
1641826920000|2022-01-10 15:02:00|23051.78|23051.78|23049.93|23049.93|23052.23|23052.23|23049.88|23049.88|0
1641826930000|2022-01-10 15:02:10|23049.86|23049.86|23048.18|23048.18|23049.86|23049.86|23048.11|23048.11|0
1641826940000|2022-01-10 15:02:20|23048.03|23048.03|23047.88|23047.88|23048.2|23048.2|23047.68|23047.68|0
1641826950000|2022-01-10 15:02:30|23047.72|23047.72|23047.11|23047.11|23047.79|23047.79|23047.02|23047.02|0
1641826960000|2022-01-10 15:02:40|23047.02|23047.02|23047.47|23047.47|23047.47|23047.47|23046.79|23046.79|0
1641826970000|2022-01-10 15:02:50|23047.63|23047.63|23046.53|23046.53|23047.76|23047.76|23046.53|23046.53|0
1641826980000|2022-01-10 15:03:00|23046.5|23046.5|23045.1|23045.1|23046.5|23046.5|23044.71|23044.71|0
1641826990000|2022-01-10 15:03:10|23045.08|23045.08|23046.73|23046.73|23046.87|23046.87|23045.08|23045.08|0
1641827000000|2022-01-10 15:03:20|23046.22|23046.22|23045.91|23045.91|23046.44|23046.44|23045.76|23045.76|0
1641827010000|2022-01-10 15:03:30|23045.86|23045.86|23045.44|23045.44|23045.86|23045.86|23045.28|23045.28|0
1641827020000|2022-01-10 15:03:40|23045.36|23045.36|23043.49|23043.49|23045.36|23045.36|23043.47|23043.47|0
1641827030000|2022-01-10 15:03:50|23043.63|23043.63|23044.17|23044.17|23044.36|23044.36|23043.63|23043.63|0
1641827040000|2022-01-10 15:04:00|23044.08|23044.08|23043.53|23043.53|23044.35|23044.35|23043.53|23043.53|0
1641827050000|2022-01-10 15:04:10|23043.68|23043.68|23043.64|23043.64|23043.68|23043.68|23043.38|23043.38|0
1641827060000|2022-01-10 15:04:20|23043.81|23043.81|23043.2|23043.2|23043.81|23043.81|23043.2|23043.2|0
1641827070000|2022-01-10 15:04:30|23043.27|23043.27|23042.45|23042.45|23043.27|23043.27|23042.36|23042.36|0
1641827080000|2022-01-10 15:04:40|23042.5|23042.5|23041.16|23041.16|23042.58|23042.58|23041.16|23041.16|0
1641827090000|2022-01-10 15:04:50|23041.3|23041.3|23039.82|23039.82|23041.3|23041.3|23039.82|23039.82|0
1641827100000|2022-01-10 15:05:00|23039.8|23039.8|23039.65|23039.65|23039.81|23039.81|23038.9|23038.9|0
1641827110000|2022-01-10 15:05:10|23039.67|23039.67|23039.8|23039.8|23040.11|23040.11|23039.35|23039.35|0
1641827120000|2022-01-10 15:05:20|23039.69|23039.69|23040.17|23040.17|23040.17|23040.17|23039.39|23039.39|0
1641827130000|2022-01-10 15:05:30|23040.24|23040.24|23039.62|23039.62|23040.49|23040.49|23039.62|23039.62|0
1641827140000|2022-01-10 15:05:40|23039.69|23039.69|23040.03|23040.03|23040.03|23040.03|23039.25|23039.25|0
1641827150000|2022-01-10 15:05:50|23039.96|23039.96|23040.84|23040.84|23040.84|23040.84|23039.89|23039.89|0
1641827160000|2022-01-10 15:06:00|23040.86|23040.86|23039.07|23039.07|23041.21|23041.21|23038.94|23038.94|0
1641827170000|2022-01-10 15:06:10|23039.28|23039.28|23040.34|23040.34|23040.34|23040.34|23039.16|23039.16|0
1641827180000|2022-01-10 15:06:20|23040.42|23040.42|23043.84|23043.84|23043.87|23043.87|23040.42|23040.42|0
1641827190000|2022-01-10 15:06:30|23043.98|23043.98|23047.38|23047.38|23047.38|23047.38|23043.86|23043.86|0
1641827200000|2022-01-10 15:06:40|23047.45|23047.45|23048.63|23048.63|23048.97|23048.97|23047.45|23047.45|0
1641827210000|2022-01-10 15:06:50|23048.76|23048.76|23049.74|23049.74|23049.79|23049.79|23048.76|23048.76|0
1641827220000|2022-01-10 15:07:00|23049.8|23049.8|23049.55|23049.55|23049.8|23049.8|23049.15|23049.15|0
1641827230000|2022-01-10 15:07:10|23049.62|23049.62|23049.59|23049.59|23050.24|23050.24|23049.59|23049.59|0
1641827240000|2022-01-10 15:07:20|23049.57|23049.57|23049.81|23049.81|23050.45|23050.45|23049.48|23049.48|0
1641827250000|2022-01-10 15:07:30|23049.89|23049.89|23049.46|23049.46|23050.13|23050.13|23049.23|23049.23|0
1641827260000|2022-01-10 15:07:40|23049.69|23049.69|23048.29|23048.29|23049.69|23049.69|23048.11|23048.11|0
1641827270000|2022-01-10 15:07:50|23048.22|23048.22|23047.47|23047.47|23048.24|23048.24|23047.47|23047.47|0
1641827280000|2022-01-10 15:08:00|23047.53|23047.53|23048.39|23048.39|23048.39|23048.39|23047.45|23047.45|0
1641827290000|2022-01-10 15:08:10|23048.49|23048.49|23047.9|23047.9|23048.5|23048.5|23047.55|23047.55|0
1641827300000|2022-01-10 15:08:20|23047.96|23047.96|23048.9|23048.9|23049.31|23049.31|23047.96|23047.96|0
1641827310000|2022-01-10 15:08:30|23048.74|23048.74|23050.01|23050.01|23050.08|23050.08|23048.74|23048.74|0
1641827320000|2022-01-10 15:08:40|23050.1|23050.1|23050.59|23050.59|23050.59|23050.59|23050.1|23050.1|0
1641827330000|2022-01-10 15:08:50|23050.03|23050.03|23050.69|23050.69|23050.69|23050.69|23050.03|23050.03|0
1641827340000|2022-01-10 15:09:00|23050.77|23050.77|23052.57|23052.57|23052.57|23052.57|23050.72|23050.72|0
1641827350000|2022-01-10 15:09:10|23052.77|23052.77|23054.38|23054.38|23054.38|23054.38|23052.71|23052.71|0
1641827360000|2022-01-10 15:09:20|23054.45|23054.45|23054.99|23054.99|23054.99|23054.99|23054.35|23054.35|0
1641827370000|2022-01-10 15:09:30|23055|23055|23047.9|23047.9|23055.44|23055.44|23047.9|23047.9|0
1641827380000|2022-01-10 15:09:40|23047.65|23047.65|23045.33|23045.33|23047.87|23047.87|23045.33|23045.33|0
1641827390000|2022-01-10 15:09:50|23045.23|23045.23|23041.98|23041.98|23045.33|23045.33|23041.98|23041.98|0
1641827400000|2022-01-10 15:10:00|23041.44|23041.44|23037|23037|23041.44|23041.44|23037|23037|0
1641827410000|2022-01-10 15:10:10|23037.22|23037.22|23036.74|23036.74|23037.22|23037.22|23036.46|23036.46|0
1641827420000|2022-01-10 15:10:20|23036.72|23036.72|23036.53|23036.53|23036.72|23036.72|23036.53|23036.53|0
1641827430000|2022-01-10 15:10:30|23036.38|23036.38|23036.1|23036.1|23036.44|23036.44|23036.04|23036.04|0
1641827440000|2022-01-10 15:10:40|23036.13|23036.13|23034.99|23034.99|23036.13|23036.13|23034.67|23034.67|0
1641827450000|2022-01-10 15:10:50|23034.94|23034.94|23032.61|23032.61|23034.94|23034.94|23032.61|23032.61|0
1641827460000|2022-01-10 15:11:00|23032.53|23032.53|23031.89|23031.89|23032.54|23032.54|23031.85|23031.85|0
1641827470000|2022-01-10 15:11:10|23031.87|23031.87|23030.59|23030.59|23031.93|23031.93|23030.57|23030.57|0
1641827480000|2022-01-10 15:11:20|23030.47|23030.47|23029.98|23029.98|23030.53|23030.53|23029.98|23029.98|0
1641827490000|2022-01-10 15:11:30|23030.28|23030.28|23031.18|23031.18|23031.18|23031.18|23030.05|23030.05|0
1641827500000|2022-01-10 15:11:40|23031.17|23031.17|23030.44|23030.44|23031.33|23031.33|23030.26|23030.26|0
1641827510000|2022-01-10 15:11:50|23030.48|23030.48|23030.43|23030.43|23030.72|23030.72|23030.36|23030.36|0
1641827520000|2022-01-10 15:12:00|23030.35|23030.35|23030.61|23030.61|23030.67|23030.67|23030.02|23030.02|0
1641827530000|2022-01-10 15:12:10|23030.65|23030.65|23029.43|23029.43|23031.24|23031.24|23029.42|23029.42|0
1641827540000|2022-01-10 15:12:20|23029.36|23029.36|23028.43|23028.43|23029.36|23029.36|23028.32|23028.32|0
1641827550000|2022-01-10 15:12:30|23028.62|23028.62|23027.8|23027.8|23028.62|23028.62|23027.8|23027.8|0
1641827560000|2022-01-10 15:12:40|23027.91|23027.91|23028.13|23028.13|23028.22|23028.22|23027.85|23027.85|0
1641827570000|2022-01-10 15:12:50|23028.2|23028.2|23028.52|23028.52|23028.52|23028.52|23028.17|23028.17|0
1641827580000|2022-01-10 15:13:00|23028.74|23028.74|23029.8|23029.8|23030.22|23030.22|23028.69|23028.69|0
1641827590000|2022-01-10 15:13:10|23029.83|23029.83|23029.94|23029.94|23030|23030|23029.74|23029.74|0
1641827600000|2022-01-10 15:13:20|23029.98|23029.98|23030.78|23030.78|23030.78|23030.78|23029.9|23029.9|0
1641827610000|2022-01-10 15:13:30|23030.74|23030.74|23030.78|23030.78|23030.82|23030.82|23030.37|23030.37|0
1641827620000|2022-01-10 15:13:40|23030.75|23030.75|23030.68|23030.68|23030.8|23030.8|23030.61|23030.61|0
1641827630000|2022-01-10 15:13:50|23030.75|23030.75|23029.47|23029.47|23030.75|23030.75|23029.47|23029.47|0
1641827640000|2022-01-10 15:14:00|23029.24|23029.24|23028.53|23028.53|23029.35|23029.35|23028.42|23028.42|0
1641827650000|2022-01-10 15:14:10|23028.52|23028.52|23028.61|23028.61|23028.67|23028.67|23028.42|23028.42|0
1641827660000|2022-01-10 15:14:20|23028.59|23028.59|23028.37|23028.37|23028.59|23028.59|23028.37|23028.37|0
1641827670000|2022-01-10 15:14:30|23028.29|23028.29|23028.02|23028.02|23028.29|23028.29|23027.81|23027.81|0
1641827680000|2022-01-10 15:14:40|23028.14|23028.14|23028.03|23028.03|23028.26|23028.26|23027.96|23027.96|0
1641827690000|2022-01-10 15:14:50|23027.89|23027.89|23027.65|23027.65|23027.94|23027.94|23027.55|23027.55|0
1641827700000|2022-01-10 15:15:00|23027.6|23027.6|23028.02|23028.02|23028.07|23028.07|23027.12|23027.12|0
1641827710000|2022-01-10 15:15:10|23028.05|23028.05|23028.71|23028.71|23028.77|23028.77|23028.05|23028.05|0
1641827720000|2022-01-10 15:15:20|23028.57|23028.57|23029.15|23029.15|23029.73|23029.73|23028.46|23028.46|0
1641827730000|2022-01-10 15:15:30|23029.23|23029.23|23029.44|23029.44|23029.48|23029.48|23028.99|23028.99|0
1641827740000|2022-01-10 15:15:40|23029.51|23029.51|23029.49|23029.49|23029.7|23029.7|23029.36|23029.36|0
1641827750000|2022-01-10 15:15:50|23029.56|23029.56|23028.85|23028.85|23029.6|23029.6|23028.85|23028.85|0
1641827760000|2022-01-10 15:16:00|23028.86|23028.86|23027.36|23027.36|23028.86|23028.86|23027.35|23027.35|0
1641827770000|2022-01-10 15:16:10|23027.31|23027.31|23027.15|23027.15|23027.31|23027.31|23026.82|23026.82|0
1641827780000|2022-01-10 15:16:20|23027.26|23027.26|23027.74|23027.74|23027.91|23027.91|23027.23|23027.23|0
1641827790000|2022-01-10 15:16:30|23027.77|23027.77|23028.85|23028.85|23028.85|23028.85|23027.56|23027.56|0
1641827800000|2022-01-10 15:16:40|23028.71|23028.71|23029.09|23029.09|23029.2|23029.2|23028.71|23028.71|0
1641827810000|2022-01-10 15:16:50|23028.97|23028.97|23029.47|23029.47|23029.47|23029.47|23028.97|23028.97|0
1641827820000|2022-01-10 15:17:00|23029.37|23029.37|23029.28|23029.28|23029.76|23029.76|23029.28|23029.28|0
1641827830000|2022-01-10 15:17:10|23029.26|23029.26|23030.41|23030.41|23030.41|23030.41|23029.17|23029.17|0
1641827840000|2022-01-10 15:17:20|23030.31|23030.31|23030.59|23030.59|23030.68|23030.68|23030.3|23030.3|0
1641827850000|2022-01-10 15:17:30|23030.68|23030.68|23031.92|23031.92|23031.92|23031.92|23030.68|23030.68|0
1641827860000|2022-01-10 15:17:40|23031.99|23031.99|23032.64|23032.64|23032.64|23032.64|23031.99|23031.99|0
1641827870000|2022-01-10 15:17:50|23032.76|23032.76|23034.34|23034.34|23034.34|23034.34|23032.76|23032.76|0
1641827880000|2022-01-10 15:18:00|23034.39|23034.39|23034.78|23034.78|23035.11|23035.11|23034.39|23034.39|0
1641827890000|2022-01-10 15:18:10|23034.82|23034.82|23033.61|23033.61|23034.82|23034.82|23033.55|23033.55|0
1641827900000|2022-01-10 15:18:20|23033.67|23033.67|23034.23|23034.23|23034.3|23034.3|23033.67|23033.67|0
1641827910000|2022-01-10 15:18:30|23034.08|23034.08|23033.79|23033.79|23034.23|23034.23|23033.79|23033.79|0
1641827920000|2022-01-10 15:18:40|23033.76|23033.76|23032.85|23032.85|23033.76|23033.76|23032.85|23032.85|0
1641827930000|2022-01-10 15:18:50|23032.92|23032.92|23032.38|23032.38|23032.92|23032.92|23032.38|23032.38|0
1641827940000|2022-01-10 15:19:00|23032.15|23032.15|23029.21|23029.21|23032.15|23032.15|23029.21|23029.21|0
1641827950000|2022-01-10 15:19:10|23029.11|23029.11|23026.83|23026.83|23029.11|23029.11|23026.83|23026.83|0
1641827960000|2022-01-10 15:19:20|23026.79|23026.79|23025.55|23025.55|23026.79|23026.79|23025.55|23025.55|0
1641827970000|2022-01-10 15:19:30|23025.53|23025.53|23025.19|23025.19|23025.86|23025.86|23025.12|23025.12|0
1641827980000|2022-01-10 15:19:40|23025.12|23025.12|23023.6|23023.6|23025.12|23025.12|23023.6|23023.6|0
1641827990000|2022-01-10 15:19:50|23023.64|23023.64|23023.72|23023.72|23023.72|23023.72|23023.34|23023.34|0
1641828000000|2022-01-10 15:20:00|23023.78|23023.78|23023.77|23023.77|23024.3|23024.3|23023.71|23023.71|0
1641828010000|2022-01-10 15:20:10|23023.88|23023.88|23024.11|23024.11|23024.25|23024.25|23023.76|23023.76|0
1641828020000|2022-01-10 15:20:20|23024.22|23024.22|23024.71|23024.71|23024.71|23024.71|23024.11|23024.11|0
1641828030000|2022-01-10 15:20:30|23024.82|23024.82|23025.83|23025.83|23025.83|23025.83|23024.72|23024.72|0
1641828040000|2022-01-10 15:20:40|23025.9|23025.9|23025.85|23025.85|23026.28|23026.28|23025.68|23025.68|0
1641828050000|2022-01-10 15:20:50|23025.98|23025.98|23026.31|23026.31|23026.35|23026.35|23025.98|23025.98|0
1641828060000|2022-01-10 15:21:00|23026.23|23026.23|23025.68|23025.68|23026.33|23026.33|23025.58|23025.58|0
1641828070000|2022-01-10 15:21:10|23025.75|23025.75|23025.99|23025.99|23026.08|23026.08|23025.75|23025.75|0
1641828080000|2022-01-10 15:21:20|23026.05|23026.05|23025.93|23025.93|23026.05|23026.05|23025.7|23025.7|0
1641828090000|2022-01-10 15:21:30|23025.98|23025.98|23025.62|23025.62|23026.09|23026.09|23025.62|23025.62|0
1641828100000|2022-01-10 15:21:40|23025.7|23025.7|23024.28|23024.28|23025.7|23025.7|23024.23|23024.23|0
1641828110000|2022-01-10 15:21:50|23024.17|23024.17|23023.92|23023.92|23024.3|23024.3|23023.85|23023.85|0
1641828120000|2022-01-10 15:22:00|23023.84|23023.84|23023.4|23023.4|23023.84|23023.84|23023.37|23023.37|0
1641828130000|2022-01-10 15:22:10|23023.45|23023.45|23023.48|23023.48|23023.48|23023.48|23022.75|23022.75|0
1641828140000|2022-01-10 15:22:20|23023.4|23023.4|23023.18|23023.18|23023.5|23023.5|23022.98|23022.98|0
1641828150000|2022-01-10 15:22:30|23023.16|23023.16|23021.34|23021.34|23023.16|23023.16|23021.34|23021.34|0
1641828160000|2022-01-10 15:22:40|23021.41|23021.41|23020.3|23020.3|23021.41|23021.41|23019.9|23019.9|0
1641828170000|2022-01-10 15:22:50|23020.31|23020.31|23020.58|23020.58|23020.62|23020.62|23020.31|23020.31|0
1641828180000|2022-01-10 15:23:00|23020.52|23020.52|23020.4|23020.4|23020.72|23020.72|23020.24|23020.24|0
1641828190000|2022-01-10 15:23:10|23020.34|23020.34|23019.64|23019.64|23020.52|23020.52|23019.61|23019.61|0
1641828200000|2022-01-10 15:23:20|23019.67|23019.67|23018.47|23018.47|23019.88|23019.88|23018.47|23018.47|0
1641828210000|2022-01-10 15:23:30|23018.37|23018.37|23019.13|23019.13|23019.4|23019.4|23018.37|23018.37|0
1641828220000|2022-01-10 15:23:40|23019.03|23019.03|23018.57|23018.57|23019.06|23019.06|23018.45|23018.45|0
1641828230000|2022-01-10 15:23:50|23018.45|23018.45|23017.53|23017.53|23018.45|23018.45|23017.53|23017.53|0
1641828240000|2022-01-10 15:24:00|23017.34|23017.34|23016|23016|23017.34|23017.34|23016|23016|0
1641828250000|2022-01-10 15:24:10|23015.95|23015.95|23015.51|23015.51|23015.95|23015.95|23015.5|23015.5|0
1641828260000|2022-01-10 15:24:20|23015.54|23015.54|23014.41|23014.41|23015.61|23015.61|23014.31|23014.31|0
1641828270000|2022-01-10 15:24:30|23014.28|23014.28|23015.36|23015.36|23015.36|23015.36|23014.07|23014.07|0
1641828280000|2022-01-10 15:24:40|23015.19|23015.19|23015.34|23015.34|23015.45|23015.45|23015.08|23015.08|0
1641828290000|2022-01-10 15:24:50|23015.27|23015.27|23015.66|23015.66|23015.85|23015.85|23015.27|23015.27|0
1641828300000|2022-01-10 15:25:00|23015.54|23015.54|23011.43|23011.43|23015.54|23015.54|23011.43|23011.43|0
1641828310000|2022-01-10 15:25:10|23011.37|23011.37|23011.56|23011.56|23011.56|23011.56|23011.22|23011.22|0
1641828320000|2022-01-10 15:25:20|23011.69|23011.69|23012.73|23012.73|23012.73|23012.73|23011.69|23011.69|0
1641828330000|2022-01-10 15:25:30|23012.63|23012.63|23013.8|23013.8|23014.07|23014.07|23012.37|23012.37|0
1641828340000|2022-01-10 15:25:40|23013.63|23013.63|23013.57|23013.57|23013.63|23013.63|23013.18|23013.18|0
1641828350000|2022-01-10 15:25:50|23013.78|23013.78|23013.81|23013.81|23013.93|23013.93|23013.76|23013.76|0
1641828360000|2022-01-10 15:26:00|23013.69|23013.69|23014.2|23014.2|23014.2|23014.2|23013.64|23013.64|0
1641828370000|2022-01-10 15:26:10|23014.16|23014.16|23014.35|23014.35|23014.35|23014.35|23014.16|23014.16|0
1641828380000|2022-01-10 15:26:20|23014.39|23014.39|23014.09|23014.09|23014.63|23014.63|23013.85|23013.85|0
1641828390000|2022-01-10 15:26:30|23014.03|23014.03|23013.9|23013.9|23014.12|23014.12|23013.63|23013.63|0
1641828400000|2022-01-10 15:26:40|23014.03|23014.03|23014.71|23014.71|23014.92|23014.92|23013.96|23013.96|0
1641828410000|2022-01-10 15:26:50|23014.85|23014.85|23014.75|23014.75|23014.85|23014.85|23014.59|23014.59|0
1641828420000|2022-01-10 15:27:00|23014.58|23014.58|23013.73|23013.73|23014.65|23014.65|23013.38|23013.38|0
1641828430000|2022-01-10 15:27:10|23014.02|23014.02|23012.89|23012.89|23014.02|23014.02|23012.89|23012.89|0
1641828440000|2022-01-10 15:27:20|23012.93|23012.93|23013.23|23013.23|23013.23|23013.23|23012.69|23012.69|0
1641828450000|2022-01-10 15:27:30|23013.12|23013.12|23012.85|23012.85|23013.45|23013.45|23012.85|23012.85|0
1641828460000|2022-01-10 15:27:40|23012.53|23012.53|23011.17|23011.17|23012.53|23012.53|23011.13|23011.13|0
1641828470000|2022-01-10 15:27:50|23011.25|23011.25|23012.05|23012.05|23012.05|23012.05|23011.25|23011.25|0
1641828480000|2022-01-10 15:28:00|23012.01|23012.01|23011.87|23011.87|23012.05|23012.05|23011.57|23011.57|0
1641828490000|2022-01-10 15:28:10|23011.99|23011.99|23011.54|23011.54|23011.99|23011.99|23011.33|23011.33|0
1641828500000|2022-01-10 15:28:20|23011.5|23011.5|23011.71|23011.71|23012.17|23012.17|23011.27|23011.27|0
1641828510000|2022-01-10 15:28:30|23011.62|23011.62|23012.14|23012.14|23012.14|23012.14|23011.39|23011.39|0
1641828520000|2022-01-10 15:28:40|23012.1|23012.1|23012.21|23012.21|23012.32|23012.32|23012.04|23012.04|0
1641828530000|2022-01-10 15:28:50|23012|23012|23011.65|23011.65|23012|23012|23011.46|23011.46|0
1641828540000|2022-01-10 15:29:00|23011.6|23011.6|23010.45|23010.45|23011.6|23011.6|23010.45|23010.45|0
1641828550000|2022-01-10 15:29:10|23010.15|23010.15|23010.36|23010.36|23010.38|23010.38|23009.96|23009.96|0
1641828560000|2022-01-10 15:29:20|23010.52|23010.52|23011.3|23011.3|23011.3|23011.3|23010.52|23010.52|0
1641828570000|2022-01-10 15:29:30|23011.24|23011.24|23010.9|23010.9|23011.24|23011.24|23010.46|23010.46|0
1641828580000|2022-01-10 15:29:40|23010.99|23010.99|23011.95|23011.95|23012.04|23012.04|23010.44|23010.44|0
1641828590000|2022-01-10 15:29:50|23011.81|23011.81|23012.28|23012.28|23012.38|23012.38|23011.81|23011.81|0
1641828600000|2022-01-10 15:30:00|23012.32|23012.32|23013.16|23013.16|23013.16|23013.16|23012.24|23012.24|0
1641828610000|2022-01-10 15:30:10|23013.14|23013.14|23013.78|23013.78|23013.84|23013.84|23013.14|23013.14|0
1641828620000|2022-01-10 15:30:20|23013.53|23013.53|23013.82|23013.82|23013.98|23013.98|23013.53|23013.53|0
1641828630000|2022-01-10 15:30:30|23013.85|23013.85|23016.22|23016.22|23016.25|23016.25|23013.85|23013.85|0
1641828640000|2022-01-10 15:30:40|23016.33|23016.33|23017.36|23017.36|23017.5|23017.5|23016.33|23016.33|0
1641828650000|2022-01-10 15:30:50|23017.42|23017.42|23017.83|23017.83|23017.91|23017.91|23017.42|23017.42|0
1641828660000|2022-01-10 15:31:00|23017.85|23017.85|23018.47|23018.47|23019.39|23019.39|23017.85|23017.85|0
1641828670000|2022-01-10 15:31:10|23018.48|23018.48|23018.26|23018.26|23018.57|23018.57|23018.21|23018.21|0
1641828680000|2022-01-10 15:31:20|23018.31|23018.31|23018.35|23018.35|23018.51|23018.51|23018.05|23018.05|0
1641828690000|2022-01-10 15:31:30|23018.43|23018.43|23018.82|23018.82|23018.82|23018.82|23018.17|23018.17|0
1641828700000|2022-01-10 15:31:40|23019.12|23019.12|23019.15|23019.15|23019.68|23019.68|23019.06|23019.06|0
1641828710000|2022-01-10 15:31:50|23019.12|23019.12|23018.75|23018.75|23019.27|23019.27|23018.68|23018.68|0
1641828720000|2022-01-10 15:32:00|23018.88|23018.88|23017.66|23017.66|23018.88|23018.88|23017.66|23017.66|0
1641828730000|2022-01-10 15:32:10|23017.51|23017.51|23017.52|23017.52|23017.57|23017.57|23017.2|23017.2|0
1641828740000|2022-01-10 15:32:20|23017.47|23017.47|23018.32|23018.32|23018.32|23018.32|23017.27|23017.27|0
1641828750000|2022-01-10 15:32:30|23018.25|23018.25|23018.08|23018.08|23018.72|23018.72|23017.99|23017.99|0
1641828760000|2022-01-10 15:32:40|23018.17|23018.17|23017.68|23017.68|23018.17|23018.17|23017.3|23017.3|0
1641828770000|2022-01-10 15:32:50|23017.64|23017.64|23016.94|23016.94|23017.73|23017.73|23016.94|23016.94|0
1641828780000|2022-01-10 15:33:00|23016.72|23016.72|23014.67|23014.67|23017.11|23017.11|23014.67|23014.67|0
1641828790000|2022-01-10 15:33:10|23014.66|23014.66|23013.2|23013.2|23014.66|23014.66|23013.2|23013.2|0
1641828800000|2022-01-10 15:33:20|23013.1|23013.1|23013.08|23013.08|23013.1|23013.1|23012.72|23012.72|0
1641828810000|2022-01-10 15:33:30|23012.83|23012.83|23012.15|23012.15|23012.86|23012.86|23011.95|23011.95|0
1641828820000|2022-01-10 15:33:40|23012.09|23012.09|23012.11|23012.11|23012.21|23012.21|23011.99|23011.99|0
1641828830000|2022-01-10 15:33:50|23012.23|23012.23|23011.88|23011.88|23012.23|23012.23|23011.6|23011.6|0
1641828840000|2022-01-10 15:34:00|23011.81|23011.81|23011.09|23011.09|23011.81|23011.81|23011.09|23011.09|0
1641828850000|2022-01-10 15:34:10|23011|23011|23010.7|23010.7|23011.18|23011.18|23010.59|23010.59|0
1641828860000|2022-01-10 15:34:20|23010.63|23010.63|23010.02|23010.02|23010.63|23010.63|23010.02|23010.02|0
1641828870000|2022-01-10 15:34:30|23009.99|23009.99|23009.35|23009.35|23010.15|23010.15|23009.33|23009.33|0
1641828880000|2022-01-10 15:34:40|23009.23|23009.23|23008.31|23008.31|23009.23|23009.23|23008.2|23008.2|0
1641828890000|2022-01-10 15:34:50|23008.2|23008.2|23007.65|23007.65|23008.53|23008.53|23007.65|23007.65|0
1641828900000|2022-01-10 15:35:00|23007.46|23007.46|23005.19|23005.19|23007.46|23007.46|23005.19|23005.19|0
1641828910000|2022-01-10 15:35:10|23005.28|23005.28|23004.18|23004.18|23005.28|23005.28|23004.08|23004.08|0
1641828920000|2022-01-10 15:35:20|23004.03|23004.03|23003.44|23003.44|23004.13|23004.13|23003.44|23003.44|0
1641828930000|2022-01-10 15:35:30|23003.31|23003.31|23000.43|23000.43|23003.31|23003.31|23000.43|23000.43|0
1641828940000|2022-01-10 15:35:40|23000.45|23000.45|23000.05|23000.05|23000.65|23000.65|23000.05|23000.05|0
1641828950000|2022-01-10 15:35:50|23000.11|23000.11|22998.19|22998.19|23000.11|23000.11|22998.09|22998.09|0
1641828960000|2022-01-10 15:36:00|22998.22|22998.22|22997.59|22997.59|22998.22|22998.22|22997.59|22997.59|0
1641828970000|2022-01-10 15:36:10|22997.85|22997.85|22996.75|22996.75|22997.85|22997.85|22996.75|22996.75|0
1641828980000|2022-01-10 15:36:20|22996.73|22996.73|22995.95|22995.95|22996.73|22996.73|22995.9|22995.9|0
1641828990000|2022-01-10 15:36:30|22995.98|22995.98|22994.37|22994.37|22995.98|22995.98|22994.37|22994.37|0
1641829000000|2022-01-10 15:36:40|22994.31|22994.31|22990.69|22990.69|22994.31|22994.31|22990.69|22990.69|0
1641829010000|2022-01-10 15:36:50|22990.67|22990.67|22989.45|22989.45|22990.67|22990.67|22989.42|22989.42|0
1641829020000|2022-01-10 15:37:00|22989.31|22989.31|22987.44|22987.44|22989.31|22989.31|22987.12|22987.12|0
1641829030000|2022-01-10 15:37:10|22987.55|22987.55|22987.09|22987.09|22987.55|22987.55|22986.95|22986.95|0
1641829040000|2022-01-10 15:37:20|22986.93|22986.93|22984.97|22984.97|22986.93|22986.93|22984.97|22984.97|0
1641829050000|2022-01-10 15:37:30|22984.88|22984.88|22983.31|22983.31|22984.88|22984.88|22983.31|22983.31|0
1641829060000|2022-01-10 15:37:40|22983.26|22983.26|22982.48|22982.48|22983.27|22983.27|22982.48|22982.48|0
1641829070000|2022-01-10 15:37:50|22982.57|22982.57|22981.83|22981.83|22982.61|22982.61|22981.83|22981.83|0
1641829080000|2022-01-10 15:38:00|22981.93|22981.93|22981.38|22981.38|22982.2|22982.2|22981.38|22981.38|0
1641829090000|2022-01-10 15:38:10|22981.17|22981.17|22981.13|22981.13|22981.27|22981.27|22981.01|22981.01|0
1641829100000|2022-01-10 15:38:20|22981.17|22981.17|22980.37|22980.37|22981.17|22981.17|22980.25|22980.25|0
1641829110000|2022-01-10 15:38:30|22980.27|22980.27|22979.16|22979.16|22980.27|22980.27|22979.16|22979.16|0
1641829120000|2022-01-10 15:38:40|22979.22|22979.22|22979.74|22979.74|22979.74|22979.74|22978.85|22978.85|0
1641829130000|2022-01-10 15:38:50|22979.54|22979.54|22979.45|22979.45|22979.57|22979.57|22979.27|22979.27|0
1641829140000|2022-01-10 15:39:00|22979.55|22979.55|22979.67|22979.67|22979.87|22979.87|22979.28|22979.28|0
1641829150000|2022-01-10 15:39:10|22979.73|22979.73|22979.25|22979.25|22979.73|22979.73|22979.04|22979.04|0
1641829160000|2022-01-10 15:39:20|22979.2|22979.2|22979.16|22979.16|22979.26|22979.26|22979.12|22979.12|0
1641829170000|2022-01-10 15:39:30|22979.19|22979.19|22979.36|22979.36|22979.36|22979.36|22979.01|22979.01|0
1641829180000|2022-01-10 15:39:40|22979.32|22979.32|22978.61|22978.61|22979.43|22979.43|22978.42|22978.42|0
1641829190000|2022-01-10 15:39:50|22978.56|22978.56|22978.53|22978.53|22978.78|22978.78|22978.53|22978.53|0
1641829200000|2022-01-10 15:40:00|22978.63|22978.63|22978.09|22978.09|22978.63|22978.63|22977.71|22977.71|0
1641829210000|2022-01-10 15:40:10|22978.27|22978.27|22977.77|22977.77|22978.27|22978.27|22977.65|22977.65|0
1641829220000|2022-01-10 15:40:20|22977.8|22977.8|22977.57|22977.57|22977.91|22977.91|22977.45|22977.45|0
1641829230000|2022-01-10 15:40:30|22977.66|22977.66|22976.27|22976.27|22977.66|22977.66|22976.16|22976.16|0
1641829240000|2022-01-10 15:40:40|22976.13|22976.13|22975.11|22975.11|22976.13|22976.13|22975.11|22975.11|0
1641829250000|2022-01-10 15:40:50|22975.2|22975.2|22974.99|22974.99|22975.31|22975.31|22974.99|22974.99|0
1641829260000|2022-01-10 15:41:00|22974.85|22974.85|22974.69|22974.69|22974.92|22974.92|22974.54|22974.54|0
1641829270000|2022-01-10 15:41:10|22974.8|22974.8|22974.45|22974.45|22975.19|22975.19|22974.45|22974.45|0
1641829280000|2022-01-10 15:41:20|22974.38|22974.38|22974.64|22974.64|22974.64|22974.64|22974.18|22974.18|0
1641829290000|2022-01-10 15:41:30|22974.75|22974.75|22974.15|22974.15|22974.75|22974.75|22974.07|22974.07|0
1641829300000|2022-01-10 15:41:40|22974.03|22974.03|22973.92|22973.92|22974.15|22974.15|22973.81|22973.81|0
1641829310000|2022-01-10 15:41:50|22973.77|22973.77|22973.75|22973.75|22974.04|22974.04|22973.71|22973.71|0
1641829320000|2022-01-10 15:42:00|22973.68|22973.68|22972.27|22972.27|22973.68|22973.68|22972.27|22972.27|0
1641829330000|2022-01-10 15:42:10|22972.18|22972.18|22971.68|22971.68|22972.26|22972.26|22971.68|22971.68|0
1641829340000|2022-01-10 15:42:20|22971.64|22971.64|22971.06|22971.06|22972.09|22972.09|22971.06|22971.06|0
1641829350000|2022-01-10 15:42:30|22971.12|22971.12|22970.61|22970.61|22971.12|22971.12|22970.55|22970.55|0
1641829360000|2022-01-10 15:42:40|22970.73|22970.73|22969.02|22969.02|22970.73|22970.73|22969.02|22969.02|0
1641829370000|2022-01-10 15:42:50|22969.06|22969.06|22968.71|22968.71|22969.28|22969.28|22968.71|22968.71|0
1641829380000|2022-01-10 15:43:00|22968.78|22968.78|22968|22968|22968.78|22968.78|22967.92|22967.92|0
1641829390000|2022-01-10 15:43:10|22967.83|22967.83|22967.63|22967.63|22968.11|22968.11|22967.63|22967.63|0
1641829400000|2022-01-10 15:43:20|22967.76|22967.76|22967.89|22967.89|22968.1|22968.1|22967.52|22967.52|0
1641829410000|2022-01-10 15:43:30|22968.03|22968.03|22968.04|22968.04|22968.15|22968.15|22967.93|22967.93|0
1641829420000|2022-01-10 15:43:40|22968.11|22968.11|22968.92|22968.92|22968.92|22968.92|22968.09|22968.09|0
1641829430000|2022-01-10 15:43:50|22968.89|22968.89|22968.7|22968.7|22969.06|22969.06|22968.7|22968.7|0
1641829440000|2022-01-10 15:44:00|22968.63|22968.63|22968.72|22968.72|22968.85|22968.85|22968.36|22968.36|0
1641829450000|2022-01-10 15:44:10|22968.79|22968.79|22966.96|22966.96|22968.79|22968.79|22966.96|22966.96|0
1641829460000|2022-01-10 15:44:20|22967.01|22967.01|22968.32|22968.32|22968.42|22968.42|22967.01|22967.01|0
1641829470000|2022-01-10 15:44:30|22968.37|22968.37|22967.18|22967.18|22968.37|22968.37|22967.18|22967.18|0
1641829480000|2022-01-10 15:44:40|22967.13|22967.13|22966.9|22966.9|22967.4|22967.4|22966.87|22966.87|0
1641829490000|2022-01-10 15:44:50|22966.89|22966.89|22967.29|22967.29|22967.29|22967.29|22966.72|22966.72|0
1641829500000|2022-01-10 15:45:00|22967.31|22967.31|22967.5|22967.5|22967.55|22967.55|22966.87|22966.87|0
1641829510000|2022-01-10 15:45:10|22967.55|22967.55|22967.51|22967.51|22967.81|22967.81|22967.25|22967.25|0
1641829520000|2022-01-10 15:45:20|22967.43|22967.43|22966.97|22966.97|22967.57|22967.57|22966.9|22966.9|0
1641829530000|2022-01-10 15:45:30|22967.03|22967.03|22966.95|22966.95|22967.21|22967.21|22966.9|22966.9|0
1641829540000|2022-01-10 15:45:40|22966.89|22966.89|22967.57|22967.57|22967.57|22967.57|22966.89|22966.89|0
1641829550000|2022-01-10 15:45:50|22967.48|22967.48|22967.78|22967.78|22967.82|22967.82|22967.48|22967.48|0
1641829560000|2022-01-10 15:46:00|22967.53|22967.53|22967.19|22967.19|22967.53|22967.53|22966.86|22966.86|0
1641829570000|2022-01-10 15:46:10|22967.14|22967.14|22966.59|22966.59|22967.44|22967.44|22966.59|22966.59|0
1641829580000|2022-01-10 15:46:20|22966.66|22966.66|22965.76|22965.76|22966.66|22966.66|22965.5|22965.5|0
1641829590000|2022-01-10 15:46:30|22965.79|22965.79|22965.48|22965.48|22965.79|22965.79|22965.41|22965.41|0
1641829600000|2022-01-10 15:46:40|22965.53|22965.53|22966.72|22966.72|22966.72|22966.72|22965.53|22965.53|0
1641829610000|2022-01-10 15:46:50|22966.73|22966.73|22966.53|22966.53|22966.74|22966.74|22966.47|22966.47|0
1641829620000|2022-01-10 15:47:00|22966.6|22966.6|22968.63|22968.63|22968.63|22968.63|22966.48|22966.48|0
1641829630000|2022-01-10 15:47:10|22968.69|22968.69|22969.28|22969.28|22969.47|22969.47|22968.69|22968.69|0
1641829640000|2022-01-10 15:47:20|22969.04|22969.04|22968.84|22968.84|22969.14|22969.14|22968.79|22968.79|0
1641829650000|2022-01-10 15:47:30|22968.92|22968.92|22968.61|22968.61|22969.11|22969.11|22968.53|22968.53|0
1641829660000|2022-01-10 15:47:40|22968.46|22968.46|22968.94|22968.94|22968.99|22968.99|22968.41|22968.41|0
1641829670000|2022-01-10 15:47:50|22968.85|22968.85|22969.41|22969.41|22969.63|22969.63|22968.82|22968.82|0
1641829680000|2022-01-10 15:48:00|22969.34|22969.34|22967.83|22967.83|22969.43|22969.43|22967.78|22967.78|0
1641829690000|2022-01-10 15:48:10|22967.78|22967.78|22966.9|22966.9|22967.82|22967.82|22966.64|22966.64|0
1641829700000|2022-01-10 15:48:20|22966.86|22966.86|22966.58|22966.58|22966.93|22966.93|22966.35|22966.35|0
1641829710000|2022-01-10 15:48:30|22966.53|22966.53|22966.64|22966.64|22966.9|22966.9|22966.46|22966.46|0
1641829720000|2022-01-10 15:48:40|22966.47|22966.47|22966.44|22966.44|22966.5|22966.5|22966.34|22966.34|0
1641829730000|2022-01-10 15:48:50|22966.31|22966.31|22964.08|22964.08|22966.31|22966.31|22964.08|22964.08|0
1641829740000|2022-01-10 15:49:00|22964.15|22964.15|22962.74|22962.74|22964.15|22964.15|22962.69|22962.69|0
1641829750000|2022-01-10 15:49:10|22962.89|22962.89|22963.13|22963.13|22963.3|22963.3|22962.89|22962.89|0
1641829760000|2022-01-10 15:49:20|22963.06|22963.06|22962.83|22962.83|22963.5|22963.5|22962.78|22962.78|0
1641829770000|2022-01-10 15:49:30|22962.74|22962.74|22961.06|22961.06|22962.74|22962.74|22961.01|22961.01|0
1641829780000|2022-01-10 15:49:40|22961.02|22961.02|22960.82|22960.82|22961.33|22961.33|22960.82|22960.82|0
1641829790000|2022-01-10 15:49:50|22960.79|22960.79|22960.77|22960.77|22960.89|22960.89|22960.65|22960.65|0
1641829800000|2022-01-10 15:50:00|22960.82|22960.82|22960.1|22960.1|22960.82|22960.82|22960.1|22960.1|0
1641829810000|2022-01-10 15:50:10|22960.37|22960.37|22958.93|22958.93|22960.47|22960.47|22958.93|22958.93|0
1641829820000|2022-01-10 15:50:20|22958.88|22958.88|22958.2|22958.2|22959.15|22959.15|22958.2|22958.2|0
1641829830000|2022-01-10 15:50:30|22958.72|22958.72|22957.84|22957.84|22958.75|22958.75|22957.84|22957.84|0
1641829840000|2022-01-10 15:50:40|22957.8|22957.8|22957.27|22957.27|22957.8|22957.8|22956.93|22956.93|0
1641829850000|2022-01-10 15:50:50|22957.33|22957.33|22956.06|22956.06|22957.51|22957.51|22956.06|22956.06|0
1641829860000|2022-01-10 15:51:00|22955.97|22955.97|22956.49|22956.49|22956.57|22956.57|22955.87|22955.87|0
1641829870000|2022-01-10 15:51:10|22956.5|22956.5|22957.1|22957.1|22957.1|22957.1|22956.2|22956.2|0
1641829880000|2022-01-10 15:51:20|22957.01|22957.01|22957.64|22957.64|22957.76|22957.76|22957.01|22957.01|0
1641829890000|2022-01-10 15:51:30|22957.7|22957.7|22959.98|22959.98|22960.1|22960.1|22957.47|22957.47|0
1641829900000|2022-01-10 15:51:40|22960.06|22960.06|22960.81|22960.81|22960.94|22960.94|22959.96|22959.96|0
1641829910000|2022-01-10 15:51:50|22960.89|22960.89|22960.83|22960.83|22961.01|22961.01|22960.55|22960.55|0
1641829920000|2022-01-10 15:52:00|22960.74|22960.74|22960.34|22960.34|22960.74|22960.74|22960.29|22960.29|0
1641829930000|2022-01-10 15:52:10|22960.28|22960.28|22960.31|22960.31|22960.4|22960.4|22960.11|22960.11|0
1641829940000|2022-01-10 15:52:20|22960.24|22960.24|22959.58|22959.58|22960.24|22960.24|22959.15|22959.15|0
1641829950000|2022-01-10 15:52:30|22959.52|22959.52|22958.86|22958.86|22959.52|22959.52|22958.85|22958.85|0
1641829960000|2022-01-10 15:52:40|22958.95|22958.95|22959.28|22959.28|22959.28|22959.28|22958.95|22958.95|0
1641829970000|2022-01-10 15:52:50|22959.23|22959.23|22959.62|22959.62|22959.62|22959.62|22959.05|22959.05|0
1641829980000|2022-01-10 15:53:00|22959.66|22959.66|22958.89|22958.89|22959.66|22959.66|22958.89|22958.89|0
1641829990000|2022-01-10 15:53:10|22958.77|22958.77|22956.95|22956.95|22958.77|22958.77|22956.95|22956.95|0
1641830000000|2022-01-10 15:53:20|22956.93|22956.93|22956.56|22956.56|22957.17|22957.17|22956.21|22956.21|0
1641830010000|2022-01-10 15:53:30|22956.51|22956.51|22956.08|22956.08|22956.56|22956.56|22955.98|22955.98|0
1641830020000|2022-01-10 15:53:40|22956.01|22956.01|22955.52|22955.52|22956.24|22956.24|22955.52|22955.52|0
1641830030000|2022-01-10 15:53:50|22955.51|22955.51|22957.37|22957.37|22957.37|22957.37|22955.51|22955.51|0
1641830040000|2022-01-10 15:54:00|22957.35|22957.35|22956.91|22956.91|22957.36|22957.36|22956.91|22956.91|0
1641830050000|2022-01-10 15:54:10|22956.97|22956.97|22958.39|22958.39|22958.42|22958.42|22956.73|22956.73|0
1641830060000|2022-01-10 15:54:20|22958.48|22958.48|22960.63|22960.63|22960.63|22960.63|22958.48|22958.48|0
1641830070000|2022-01-10 15:54:30|22960.78|22960.78|22960.12|22960.12|22960.78|22960.78|22959.89|22959.89|0
1641830080000|2022-01-10 15:54:40|22960.03|22960.03|22960.13|22960.13|22960.54|22960.54|22959.86|22959.86|0
1641830090000|2022-01-10 15:54:50|22960.2|22960.2|22960.1|22960.1|22960.2|22960.2|22959.66|22959.66|0
1641830100000|2022-01-10 15:55:00|22960.13|22960.13|22960.6|22960.6|22960.6|22960.6|22959.98|22959.98|0
1641830110000|2022-01-10 15:55:10|22960.47|22960.47|22960.9|22960.9|22960.9|22960.9|22960.31|22960.31|0
1641830120000|2022-01-10 15:55:20|22961.04|22961.04|22961.03|22961.03|22961.13|22961.13|22960.72|22960.72|0
1641830130000|2022-01-10 15:55:30|22961.05|22961.05|22960.92|22960.92|22961.2|22961.2|22960.8|22960.8|0
1641830140000|2022-01-10 15:55:40|22960.81|22960.81|22960.95|22960.95|22961.04|22961.04|22960.81|22960.81|0
1641830150000|2022-01-10 15:55:50|22960.75|22960.75|22960.17|22960.17|22960.81|22960.81|22960.17|22960.17|0
1641830160000|2022-01-10 15:56:00|22960.07|22960.07|22959.63|22959.63|22960.07|22960.07|22959.01|22959.01|0
1641830170000|2022-01-10 15:56:10|22959.54|22959.54|22959.92|22959.92|22960.04|22960.04|22959.52|22959.52|0
1641830180000|2022-01-10 15:56:20|22959.89|22959.89|22959.57|22959.57|22960.28|22960.28|22959.57|22959.57|0
1641830190000|2022-01-10 15:56:30|22959.67|22959.67|22959.92|22959.92|22959.92|22959.92|22959.67|22959.67|0
1641830200000|2022-01-10 15:56:40|22959.86|22959.86|22959.13|22959.13|22959.93|22959.93|22959.13|22959.13|0
1641830210000|2022-01-10 15:56:50|22959.2|22959.2|22960.17|22960.17|22960.17|22960.17|22959.07|22959.07|0
1641830220000|2022-01-10 15:57:00|22960.28|22960.28|22960.08|22960.08|22960.37|22960.37|22959.96|22959.96|0
1641830230000|2022-01-10 15:57:10|22960.18|22960.18|22960.3|22960.3|22960.87|22960.87|22960.02|22960.02|0
1641830240000|2022-01-10 15:57:20|22960.27|22960.27|22960.28|22960.28|22960.32|22960.32|22960.14|22960.14|0
1641830250000|2022-01-10 15:57:30|22960.39|22960.39|22960.88|22960.88|22960.88|22960.88|22960.39|22960.39|0
1641830260000|2022-01-10 15:57:40|22960.74|22960.74|22961.19|22961.19|22961.19|22961.19|22960.74|22960.74|0
1641830270000|2022-01-10 15:57:50|22961.07|22961.07|22961.79|22961.79|22961.85|22961.85|22960.97|22960.97|0
1641830280000|2022-01-10 15:58:00|22961.76|22961.76|22962.22|22962.22|22962.25|22962.25|22961.76|22961.76|0
1641830290000|2022-01-10 15:58:10|22962.18|22962.18|22963.13|22963.13|22963.13|22963.13|22961.63|22961.63|0
1641830300000|2022-01-10 15:58:20|22962.83|22962.83|22964.4|22964.4|22964.4|22964.4|22962.83|22962.83|0
1641830310000|2022-01-10 15:58:30|22964.29|22964.29|22964.53|22964.53|22964.65|22964.65|22963.83|22963.83|0
1641830320000|2022-01-10 15:58:40|22964.36|22964.36|22964.72|22964.72|22964.72|22964.72|22964.27|22964.27|0
1641830330000|2022-01-10 15:58:50|22964.81|22964.81|22964.9|22964.9|22965.18|22965.18|22964.77|22964.77|0
1641830340000|2022-01-10 15:59:00|22964.83|22964.83|22965.84|22965.84|22965.99|22965.99|22964.83|22964.83|0
1641830350000|2022-01-10 15:59:10|22965.83|22965.83|22966.46|22966.46|22966.53|22966.53|22965.83|22965.83|0
1641830360000|2022-01-10 15:59:20|22966.41|22966.41|22966.62|22966.62|22966.86|22966.86|22966.38|22966.38|0
1641830370000|2022-01-10 15:59:30|22966.59|22966.59|22966.79|22966.79|22966.79|22966.79|22966.59|22966.59|0
1641830380000|2022-01-10 15:59:40|22966.75|22966.75|22966.55|22966.55|22966.82|22966.82|22966.44|22966.44|0
1641830390000|2022-01-10 15:59:50|22966.43|22966.43|22966.64|22966.64|22966.88|22966.88|22966.39|22966.39|0
1641830400000|2022-01-10 16:00:00|22966.49|22966.49|22963.94|22963.94|22966.49|22966.49|22963.94|22963.94|0
1641830410000|2022-01-10 16:00:10|22963.89|22963.89|22963.94|22963.94|22964.02|22964.02|22963.8|22963.8|0
1641830420000|2022-01-10 16:00:20|22964.04|22964.04|22964.37|22964.37|22964.37|22964.37|22963.94|22963.94|0
1641830430000|2022-01-10 16:00:30|22964.35|22964.35|22964.29|22964.29|22964.35|22964.35|22964.01|22964.01|0
1641830440000|2022-01-10 16:00:40|22964.36|22964.36|22963.45|22963.45|22964.52|22964.52|22963.45|22963.45|0
1641830450000|2022-01-10 16:00:50|22963.6|22963.6|22964.55|22964.55|22964.55|22964.55|22963.52|22963.52|0
1641830460000|2022-01-10 16:01:00|22964.53|22964.53|22964.53|22964.53|22964.68|22964.68|22964.13|22964.13|0
1641830470000|2022-01-10 16:01:10|22964.59|22964.59|22964.14|22964.14|22964.59|22964.59|22963.83|22963.83|0
1641830480000|2022-01-10 16:01:20|22964.07|22964.07|22964.56|22964.56|22964.74|22964.74|22963.97|22963.97|0
1641830490000|2022-01-10 16:01:30|22964.68|22964.68|22965.76|22965.76|22965.76|22965.76|22964.68|22964.68|0
1641830500000|2022-01-10 16:01:40|22965.64|22965.64|22965.4|22965.4|22965.67|22965.67|22965.37|22965.37|0
1641830510000|2022-01-10 16:01:50|22965.49|22965.49|22966.22|22966.22|22966.22|22966.22|22965.4|22965.4|0
1641830520000|2022-01-10 16:02:00|22966.33|22966.33|22965.8|22965.8|22966.33|22966.33|22965.8|22965.8|0
1641830530000|2022-01-10 16:02:10|22965.78|22965.78|22965.48|22965.48|22965.95|22965.95|22965.44|22965.44|0
1641830540000|2022-01-10 16:02:20|22965.33|22965.33|22965.34|22965.34|22965.5|22965.5|22965.16|22965.16|0
1641830550000|2022-01-10 16:02:30|22965.6|22965.6|22966.39|22966.39|22966.39|22966.39|22965.53|22965.53|0
1641830560000|2022-01-10 16:02:40|22966.42|22966.42|22967.23|22967.23|22967.23|22967.23|22966.4|22966.4|0
1641830570000|2022-01-10 16:02:50|22967.41|22967.41|22966.82|22966.82|22967.52|22967.52|22966.76|22966.76|0
1641830580000|2022-01-10 16:03:00|22966.69|22966.69|22964.64|22964.64|22967.17|22967.17|22964.53|22964.53|0
1641830590000|2022-01-10 16:03:10|22964.69|22964.69|22964.07|22964.07|22964.78|22964.78|22964.07|22964.07|0
1641830600000|2022-01-10 16:03:20|22963.78|22963.78|22963.63|22963.63|22963.83|22963.83|22963.58|22963.58|0
1641830610000|2022-01-10 16:03:30|22963.62|22963.62|22963.36|22963.36|22963.96|22963.96|22963.23|22963.23|0
1641830620000|2022-01-10 16:03:40|22963.27|22963.27|22963.07|22963.07|22963.65|22963.65|22963.07|22963.07|0
1641830630000|2022-01-10 16:03:50|22963.15|22963.15|22962.21|22962.21|22963.15|22963.15|22961.93|22961.93|0
1641830640000|2022-01-10 16:04:00|22962.16|22962.16|22961.01|22961.01|22962.16|22962.16|22961.01|22961.01|0
1641830650000|2022-01-10 16:04:10|22961.07|22961.07|22960.87|22960.87|22961.29|22961.29|22960.74|22960.74|0
1641830660000|2022-01-10 16:04:20|22960.95|22960.95|22961.36|22961.36|22961.36|22961.36|22960.94|22960.94|0
1641830670000|2022-01-10 16:04:30|22961.33|22961.33|22961.35|22961.35|22961.42|22961.42|22961.16|22961.16|0
1641830680000|2022-01-10 16:04:40|22961.31|22961.31|22961.82|22961.82|22961.82|22961.82|22961.31|22961.31|0
1641830690000|2022-01-10 16:04:50|22961.79|22961.79|22962.3|22962.3|22962.59|22962.59|22961.79|22961.79|0
1641830700000|2022-01-10 16:05:00|22962.33|22962.33|22962.34|22962.34|22962.34|22962.34|22961.87|22961.87|0
1641830710000|2022-01-10 16:05:10|22962.37|22962.37|22962.81|22962.81|22963.22|22963.22|22962.37|22962.37|0
1641830720000|2022-01-10 16:05:20|22962.87|22962.87|22962.41|22962.41|22962.87|22962.87|22962.32|22962.32|0
1641830730000|2022-01-10 16:05:30|22962.59|22962.59|22963.28|22963.28|22963.28|22963.28|22962.59|22962.59|0
1641830740000|2022-01-10 16:05:40|22963.25|22963.25|22962.67|22962.67|22963.25|22963.25|22962.28|22962.28|0
1641830750000|2022-01-10 16:05:50|22962.76|22962.76|22963.3|22963.3|22963.3|22963.3|22962.55|22962.55|0
1641830760000|2022-01-10 16:06:00|22963.38|22963.38|22965.24|22965.24|22965.24|22965.24|22963.38|22963.38|0
1641830770000|2022-01-10 16:06:10|22965.31|22965.31|22965.54|22965.54|22965.68|22965.68|22965.29|22965.29|0
1641830780000|2022-01-10 16:06:20|22965.61|22965.61|22966.05|22966.05|22966.05|22966.05|22965.59|22965.59|0
1641830790000|2022-01-10 16:06:30|22965.98|22965.98|22966.93|22966.93|22966.95|22966.95|22965.87|22965.87|0
1641830800000|2022-01-10 16:06:40|22967.01|22967.01|22968.04|22968.04|22968.62|22968.62|22967.01|22967.01|0
1641830810000|2022-01-10 16:06:50|22968.11|22968.11|22969.45|22969.45|22969.45|22969.45|22968.11|22968.11|0
1641830820000|2022-01-10 16:07:00|22969.42|22969.42|22968.9|22968.9|22969.55|22969.55|22968.9|22968.9|0
1641830830000|2022-01-10 16:07:10|22969.1|22969.1|22969.38|22969.38|22969.9|22969.9|22969.1|22969.1|0
1641830840000|2022-01-10 16:07:20|22969.42|22969.42|22968.6|22968.6|22969.61|22969.61|22968.6|22968.6|0
1641830850000|2022-01-10 16:07:30|22968.53|22968.53|22966.99|22966.99|22968.53|22968.53|22966.99|22966.99|0
1641830860000|2022-01-10 16:07:40|22966.94|22966.94|22965.56|22965.56|22966.94|22966.94|22965.56|22965.56|0
1641830870000|2022-01-10 16:07:50|22965.59|22965.59|22965.83|22965.83|22966.08|22966.08|22965.38|22965.38|0
1641830880000|2022-01-10 16:08:00|22965.78|22965.78|22965.32|22965.32|22965.86|22965.86|22965.12|22965.12|0
1641830890000|2022-01-10 16:08:10|22965.4|22965.4|22964.98|22964.98|22965.4|22965.4|22964.98|22964.98|0
1641830900000|2022-01-10 16:08:20|22965.03|22965.03|22965.06|22965.06|22965.34|22965.34|22965.03|22965.03|0
1641830910000|2022-01-10 16:08:30|22965.07|22965.07|22964.94|22964.94|22965.26|22965.26|22964.94|22964.94|0
1641830920000|2022-01-10 16:08:40|22964.87|22964.87|22964.91|22964.91|22965.33|22965.33|22964.87|22964.87|0
1641830930000|2022-01-10 16:08:50|22964.98|22964.98|22965.14|22965.14|22965.17|22965.17|22964.82|22964.82|0
1641830940000|2022-01-10 16:09:00|22965|22965|22965.09|22965.09|22965.58|22965.58|22964.87|22964.87|0
1641830950000|2022-01-10 16:09:10|22965.14|22965.14|22965.25|22965.25|22965.3|22965.3|22964.92|22964.92|0
1641830960000|2022-01-10 16:09:20|22965.1|22965.1|22964.81|22964.81|22965.63|22965.63|22964.81|22964.81|0
1641830970000|2022-01-10 16:09:30|22965.05|22965.05|22965.5|22965.5|22965.64|22965.64|22965.05|22965.05|0
1641830980000|2022-01-10 16:09:40|22965.52|22965.52|22965.87|22965.87|22965.87|22965.87|22965.44|22965.44|0
1641830990000|2022-01-10 16:09:50|22965.81|22965.81|22966.4|22966.4|22966.45|22966.45|22965.81|22965.81|0
1641831000000|2022-01-10 16:10:00|22966.48|22966.48|22966.17|22966.17|22966.53|22966.53|22966.01|22966.01|0
1641831010000|2022-01-10 16:10:10|22966.2|22966.2|22966.34|22966.34|22966.48|22966.48|22966.13|22966.13|0
1641831020000|2022-01-10 16:10:20|22966.43|22966.43|22966.73|22966.73|22966.77|22966.77|22966.41|22966.41|0
1641831030000|2022-01-10 16:10:30|22966.68|22966.68|22967.74|22967.74|22967.81|22967.81|22966.65|22966.65|0
1641831040000|2022-01-10 16:10:40|22967.78|22967.78|22968.17|22968.17|22968.25|22968.25|22967.78|22967.78|0
1641831050000|2022-01-10 16:10:50|22968.38|22968.38|22969.9|22969.9|22969.9|22969.9|22968.31|22968.31|0
1641831060000|2022-01-10 16:11:00|22969.94|22969.94|22969.91|22969.91|22970.16|22970.16|22969.7|22969.7|0
1641831070000|2022-01-10 16:11:10|22969.84|22969.84|22969.93|22969.93|22970.34|22970.34|22969.74|22969.74|0
1641831080000|2022-01-10 16:11:20|22970.16|22970.16|22970.3|22970.3|22970.3|22970.3|22969.88|22969.88|0
1641831090000|2022-01-10 16:11:30|22970.36|22970.36|22970.97|22970.97|22971.02|22971.02|22970.36|22970.36|0
1641831100000|2022-01-10 16:11:40|22971.08|22971.08|22971.7|22971.7|22971.73|22971.73|22971.08|22971.08|0
1641831110000|2022-01-10 16:11:50|22971.94|22971.94|22972.77|22972.77|22972.77|22972.77|22971.91|22971.91|0
1641831120000|2022-01-10 16:12:00|22972.86|22972.86|22974.87|22974.87|22974.96|22974.96|22972.86|22972.86|0
1641831130000|2022-01-10 16:12:10|22975.05|22975.05|22975.83|22975.83|22976.01|22976.01|22975.05|22975.05|0
1641831140000|2022-01-10 16:12:20|22975.76|22975.76|22976.29|22976.29|22976.29|22976.29|22975.61|22975.61|0
1641831150000|2022-01-10 16:12:30|22976.33|22976.33|22976.89|22976.89|22976.96|22976.96|22976.33|22976.33|0
1641831160000|2022-01-10 16:12:40|22976.94|22976.94|22978.1|22978.1|22978.1|22978.1|22976.87|22976.87|0
1641831170000|2022-01-10 16:12:50|22978.16|22978.16|22978.75|22978.75|22978.75|22978.75|22978.16|22978.16|0
1641831180000|2022-01-10 16:13:00|22978.86|22978.86|22980.68|22980.68|22980.68|22980.68|22978.86|22978.86|0
1641831190000|2022-01-10 16:13:10|22980.77|22980.77|22981.8|22981.8|22981.98|22981.98|22980.77|22980.77|0
1641831200000|2022-01-10 16:13:20|22981.89|22981.89|22982.03|22982.03|22982.26|22982.26|22981.81|22981.81|0
1641831210000|2022-01-10 16:13:30|22982.07|22982.07|22982.16|22982.16|22982.47|22982.47|22981.96|22981.96|0
1641831220000|2022-01-10 16:13:40|22982.24|22982.24|22981.84|22981.84|22982.24|22982.24|22981.82|22981.82|0
1641831230000|2022-01-10 16:13:50|22981.81|22981.81|22981.38|22981.38|22981.83|22981.83|22981.24|22981.24|0
1641831240000|2022-01-10 16:14:00|22981.49|22981.49|22982.02|22982.02|22982.02|22982.02|22981.42|22981.42|0
1641831250000|2022-01-10 16:14:10|22981.99|22981.99|22982.1|22982.1|22982.22|22982.22|22981.8|22981.8|0
1641831260000|2022-01-10 16:14:20|22982.05|22982.05|22982.61|22982.61|22982.67|22982.67|22982|22982|0
1641831270000|2022-01-10 16:14:30|22982.68|22982.68|22982.7|22982.7|22982.91|22982.91|22982.68|22982.68|0
1641831280000|2022-01-10 16:14:40|22982.74|22982.74|22982.44|22982.44|22982.8|22982.8|22982.44|22982.44|0
1641831290000|2022-01-10 16:14:50|22982.45|22982.45|22982.6|22982.6|22982.63|22982.63|22982.28|22982.28|0
1641831300000|2022-01-10 16:15:00|22982.53|22982.53|22981.75|22981.75|22982.55|22982.55|22981.75|22981.75|0
1641831310000|2022-01-10 16:15:10|22981.8|22981.8|22981.63|22981.63|22981.92|22981.92|22981.61|22981.61|0
1641831320000|2022-01-10 16:15:20|22981.57|22981.57|22981.71|22981.71|22981.75|22981.75|22981.36|22981.36|0
1641831330000|2022-01-10 16:15:30|22981.76|22981.76|22982.15|22982.15|22982.15|22982.15|22981.72|22981.72|0
1641831340000|2022-01-10 16:15:40|22982.07|22982.07|22981.44|22981.44|22982.66|22982.66|22981.32|22981.32|0
1641831350000|2022-01-10 16:15:50|22981.23|22981.23|22980.87|22980.87|22981.23|22981.23|22980.87|22980.87|0
1641831360000|2022-01-10 16:16:00|22980.9|22980.9|22979.69|22979.69|22980.9|22980.9|22979.69|22979.69|0
1641831370000|2022-01-10 16:16:10|22979.49|22979.49|22979.44|22979.44|22979.8|22979.8|22979.44|22979.44|0
1641831380000|2022-01-10 16:16:20|22979.4|22979.4|22979.35|22979.35|22979.6|22979.6|22979.1|22979.1|0
1641831390000|2022-01-10 16:16:30|22979.32|22979.32|22979.9|22979.9|22979.9|22979.9|22979.26|22979.26|0
1641831400000|2022-01-10 16:16:40|22979.93|22979.93|22979.99|22979.99|22980.47|22980.47|22979.8|22979.8|0
1641831410000|2022-01-10 16:16:50|22980.07|22980.07|22979.99|22979.99|22980.1|22980.1|22979.92|22979.92|0
1641831420000|2022-01-10 16:17:00|22980.15|22980.15|22980.68|22980.68|22980.76|22980.76|22979.82|22979.82|0
1641831430000|2022-01-10 16:17:10|22980.85|22980.85|22981.65|22981.65|22981.65|22981.65|22980.65|22980.65|0
1641831440000|2022-01-10 16:17:20|22981.97|22981.97|22982.06|22982.06|22982.59|22982.59|22981.97|22981.97|0
1641831450000|2022-01-10 16:17:30|22982.01|22982.01|22982.11|22982.11|22982.52|22982.52|22982.01|22982.01|0
1641831460000|2022-01-10 16:17:40|22982.06|22982.06|22983.57|22983.57|22983.57|22983.57|22982.06|22982.06|0
1641831470000|2022-01-10 16:17:50|22983.67|22983.67|22984.97|22984.97|22985.22|22985.22|22983.67|22983.67|0
1641831480000|2022-01-10 16:18:00|22984.92|22984.92|22985.81|22985.81|22985.81|22985.81|22984.54|22984.54|0
1641831490000|2022-01-10 16:18:10|22985.87|22985.87|22988.27|22988.27|22988.27|22988.27|22985.87|22985.87|0
1641831500000|2022-01-10 16:18:20|22988.38|22988.38|22988.76|22988.76|22989.01|22989.01|22988.38|22988.38|0
1641831510000|2022-01-10 16:18:30|22988.82|22988.82|22989.89|22989.89|22989.89|22989.89|22988.46|22988.46|0
1641831520000|2022-01-10 16:18:40|22989.91|22989.91|22989.79|22989.79|22989.99|22989.99|22989.36|22989.36|0
1641831530000|2022-01-10 16:18:50|22989.83|22989.83|22990.78|22990.78|22990.78|22990.78|22989.83|22989.83|0
1641831540000|2022-01-10 16:19:00|22990.85|22990.85|22991.81|22991.81|22991.82|22991.82|22990.85|22990.85|0
1641831550000|2022-01-10 16:19:10|22991.69|22991.69|22991.66|22991.66|22991.71|22991.71|22991.3|22991.3|0
1641831560000|2022-01-10 16:19:20|22991.68|22991.68|22992.12|22992.12|22992.12|22992.12|22991.55|22991.55|0
1641831570000|2022-01-10 16:19:30|22992.25|22992.25|22991.92|22991.92|22992.25|22992.25|22991.92|22991.92|0
1641831580000|2022-01-10 16:19:40|22992.05|22992.05|22993.14|22993.14|22993.14|22993.14|22991.92|22991.92|0
1641831590000|2022-01-10 16:19:50|22993.59|22993.59|22994.51|22994.51|22994.51|22994.51|22993.59|22993.59|0
1641831600000|2022-01-10 16:20:00|22994.35|22994.35|22994.81|22994.81|22995.06|22995.06|22994.22|22994.22|0
1641831610000|2022-01-10 16:20:10|22994.9|22994.9|22995.36|22995.36|22995.36|22995.36|22994.82|22994.82|0
1641831620000|2022-01-10 16:20:20|22995.42|22995.42|22996.13|22996.13|22996.13|22996.13|22995.37|22995.37|0
1641831630000|2022-01-10 16:20:30|22996.09|22996.09|22996.71|22996.71|22997.33|22997.33|22996.09|22996.09|0
1641831640000|2022-01-10 16:20:40|22996.82|22996.82|22997.29|22997.29|22997.29|22997.29|22996.76|22996.76|0
1641831650000|2022-01-10 16:20:50|22997.4|22997.4|22998.41|22998.41|22998.51|22998.51|22997.4|22997.4|0
1641831660000|2022-01-10 16:21:00|22998.48|22998.48|22999.37|22999.37|22999.37|22999.37|22998.48|22998.48|0
1641831670000|2022-01-10 16:21:10|22999.46|22999.46|23001.23|23001.23|23001.23|23001.23|22999.46|22999.46|0
1641831680000|2022-01-10 16:21:20|23001.43|23001.43|23002.57|23002.57|23002.57|23002.57|23001.27|23001.27|0
1641831690000|2022-01-10 16:21:30|23002.52|23002.52|23002.24|23002.24|23002.54|23002.54|23002.17|23002.17|0
1641831700000|2022-01-10 16:21:40|23002.26|23002.26|23002.37|23002.37|23002.54|23002.54|23002.26|23002.26|0
1641831710000|2022-01-10 16:21:50|23002.27|23002.27|23002.25|23002.25|23002.55|23002.55|23002.22|23002.22|0
1641831720000|2022-01-10 16:22:00|23002.16|23002.16|23003.56|23003.56|23003.56|23003.56|23002.09|23002.09|0
1641831730000|2022-01-10 16:22:10|23003.59|23003.59|23004.98|23004.98|23004.99|23004.99|23003.59|23003.59|0
1641831740000|2022-01-10 16:22:20|23005.12|23005.12|23006.14|23006.14|23006.14|23006.14|23005.12|23005.12|0
1641831750000|2022-01-10 16:22:30|23006.11|23006.11|23006.63|23006.63|23006.63|23006.63|23006.05|23006.05|0
1641831760000|2022-01-10 16:22:40|23006.76|23006.76|23007.58|23007.58|23007.63|23007.63|23006.47|23006.47|0
1641831770000|2022-01-10 16:22:50|23007.66|23007.66|23008.84|23008.84|23008.84|23008.84|23007.45|23007.45|0
1641831780000|2022-01-10 16:23:00|23008.74|23008.74|23010.37|23010.37|23010.48|23010.48|23008.74|23008.74|0
1641831790000|2022-01-10 16:23:10|23010.58|23010.58|23011.48|23011.48|23011.48|23011.48|23010.55|23010.55|0
1641831800000|2022-01-10 16:23:20|23011.59|23011.59|23012.91|23012.91|23012.98|23012.98|23011.58|23011.58|0
1641831810000|2022-01-10 16:23:30|23012.85|23012.85|23013.08|23013.08|23013.15|23013.15|23012.85|23012.85|0
1641831820000|2022-01-10 16:23:40|23013.22|23013.22|23014.23|23014.23|23014.23|23014.23|23013.22|23013.22|0
1641831830000|2022-01-10 16:23:50|23014.19|23014.19|23015.58|23015.58|23015.7|23015.7|23014.07|23014.07|0
1641831840000|2022-01-10 16:24:00|23015.77|23015.77|23017.42|23017.42|23017.42|23017.42|23015.77|23015.77|0
1641831850000|2022-01-10 16:24:10|23017.68|23017.68|23017.36|23017.36|23017.93|23017.93|23017.16|23017.16|0
1641831860000|2022-01-10 16:24:20|23017.27|23017.27|23018.42|23018.42|23018.42|23018.42|23017.27|23017.27|0
1641831870000|2022-01-10 16:24:30|23018.45|23018.45|23019.19|23019.19|23019.19|23019.19|23018.36|23018.36|0
1641831880000|2022-01-10 16:24:40|23019.17|23019.17|23019.66|23019.66|23020.18|23020.18|23019.17|23019.17|0
1641831890000|2022-01-10 16:24:50|23019.67|23019.67|23020.03|23020.03|23020.24|23020.24|23019.62|23019.62|0
1641831900000|2022-01-10 16:25:00|23020.11|23020.11|23020.87|23020.87|23020.87|23020.87|23019.92|23019.92|0
1641831910000|2022-01-10 16:25:10|23020.74|23020.74|23021.31|23021.31|23021.42|23021.42|23020.74|23020.74|0
1641831920000|2022-01-10 16:25:20|23021.38|23021.38|23022.62|23022.62|23022.76|23022.76|23021.17|23021.17|0
1641831930000|2022-01-10 16:25:30|23022.72|23022.72|23022.98|23022.98|23023.05|23023.05|23022.47|23022.47|0
1641831940000|2022-01-10 16:25:40|23023.09|23023.09|23023.18|23023.18|23023.64|23023.64|23023.09|23023.09|0
1641831950000|2022-01-10 16:25:50|23023.13|23023.13|23023.84|23023.84|23023.84|23023.84|23023.04|23023.04|0
1641831960000|2022-01-10 16:26:00|23023.91|23023.91|23024.51|23024.51|23024.55|23024.55|23023.91|23023.91|0
1641831970000|2022-01-10 16:26:10|23024.63|23024.63|23025.65|23025.65|23025.7|23025.7|23024.63|23024.63|0
1641831980000|2022-01-10 16:26:20|23025.59|23025.59|23025.99|23025.99|23025.99|23025.99|23025.59|23025.59|0
1641831990000|2022-01-10 16:26:30|23026.08|23026.08|23027.28|23027.28|23027.28|23027.28|23026.08|23026.08|0
1641832000000|2022-01-10 16:26:40|23027.38|23027.38|23027.25|23027.25|23027.52|23027.52|23027.15|23027.15|0
1641832010000|2022-01-10 16:26:50|23027.33|23027.33|23028.67|23028.67|23028.67|23028.67|23027.33|23027.33|0
1641832020000|2022-01-10 16:27:00|23028.68|23028.68|23028.54|23028.54|23028.71|23028.71|23028.24|23028.24|0
1641832030000|2022-01-10 16:27:10|23028.29|23028.29|23027.58|23027.58|23028.29|23028.29|23027.45|23027.45|0
1641832040000|2022-01-10 16:27:20|23027.52|23027.52|23028.07|23028.07|23028.33|23028.33|23027.52|23027.52|0
1641832050000|2022-01-10 16:27:30|23027.95|23027.95|23028.75|23028.75|23028.77|23028.77|23027.95|23027.95|0
1641832060000|2022-01-10 16:27:40|23028.71|23028.71|23028.73|23028.73|23029.45|23029.45|23028.65|23028.65|0
1641832070000|2022-01-10 16:27:50|23028.7|23028.7|23029.57|23029.57|23029.73|23029.73|23028.5|23028.5|0
1641832080000|2022-01-10 16:28:00|23029.69|23029.69|23029.82|23029.82|23030.32|23030.32|23029.69|23029.69|0
1641832090000|2022-01-10 16:28:10|23030.08|23030.08|23031.42|23031.42|23031.42|23031.42|23029.87|23029.87|0
1641832100000|2022-01-10 16:28:20|23031.58|23031.58|23032.06|23032.06|23032.07|23032.07|23031.5|23031.5|0
1641832110000|2022-01-10 16:28:30|23032.15|23032.15|23032.88|23032.88|23033.3|23033.3|23032.15|23032.15|0
1641832120000|2022-01-10 16:28:40|23032.96|23032.96|23034.93|23034.93|23034.93|23034.93|23032.85|23032.85|0
1641832130000|2022-01-10 16:28:50|23035.06|23035.06|23034.62|23034.62|23035.53|23035.53|23034.6|23034.6|0
1641832140000|2022-01-10 16:29:00|23034.79|23034.79|23035.91|23035.91|23035.98|23035.98|23034.71|23034.71|0
1641832150000|2022-01-10 16:29:10|23035.96|23035.96|23037.03|23037.03|23037.1|23037.1|23035.92|23035.92|0
1641832160000|2022-01-10 16:29:20|23036.99|23036.99|23037.38|23037.38|23037.65|23037.65|23036.93|23036.93|0
1641832170000|2022-01-10 16:29:30|23037.54|23037.54|23038.31|23038.31|23038.79|23038.79|23037.1|23037.1|0
1641832180000|2022-01-10 16:29:40|23038.32|23038.32|23037.76|23037.76|23038.34|23038.34|23037.42|23037.42|0
1641832190000|2022-01-10 16:29:50|23037.9|23037.9|23055.21|23055.21|23055.29|23055.29|23037.28|23037.28|0
1641888900000|2022-01-11 08:15:00|23186.85|23186.85|23189.5|23189.5|23190.16|23190.16|23186.85|23186.85|0
1641888910000|2022-01-11 08:15:10|23189.27|23189.27|23188.88|23188.88|23189.28|23189.28|23188.75|23188.75|0
1641888920000|2022-01-11 08:15:20|23189.02|23189.02|23188.76|23188.76|23189.23|23189.23|23188.03|23188.03|0
1641888930000|2022-01-11 08:15:30|23188.88|23188.88|23189.46|23189.46|23190.36|23190.36|23188.88|23188.88|0
1641888940000|2022-01-11 08:15:40|23189.8|23189.8|23191.43|23191.43|23191.43|23191.43|23189.8|23189.8|0
1641888950000|2022-01-11 08:15:50|23191.18|23191.18|23192.79|23192.79|23192.94|23192.94|23191.18|23191.18|0
1641888960000|2022-01-11 08:16:00|23192.84|23192.84|23195.37|23195.37|23195.37|23195.37|23192.63|23192.63|0
1641888970000|2022-01-11 08:16:10|23195.4|23195.4|23195.24|23195.24|23195.62|23195.62|23194.25|23194.25|0
1641888980000|2022-01-11 08:16:20|23195.03|23195.03|23194.38|23194.38|23195.09|23195.09|23194.2|23194.2|0
1641888990000|2022-01-11 08:16:30|23194.2|23194.2|23194.57|23194.57|23195.77|23195.77|23194.2|23194.2|0
1641889000000|2022-01-11 08:16:40|23194.03|23194.03|23189.7|23189.7|23194.03|23194.03|23189.7|23189.7|0
1641889010000|2022-01-11 08:16:50|23190.08|23190.08|23188.68|23188.68|23190.19|23190.19|23188.68|23188.68|0
1641889020000|2022-01-11 08:17:00|23188.78|23188.78|23184.99|23184.99|23188.78|23188.78|23184.59|23184.59|0
1641889030000|2022-01-11 08:17:10|23185.24|23185.24|23185.3|23185.3|23185.88|23185.88|23184.24|23184.24|0
1641889040000|2022-01-11 08:17:20|23185.4|23185.4|23182.61|23182.61|23185.4|23185.4|23182.45|23182.45|0
1641889050000|2022-01-11 08:17:30|23182.43|23182.43|23181.96|23181.96|23182.64|23182.64|23181.19|23181.19|0
1641889060000|2022-01-11 08:17:40|23182.03|23182.03|23182.35|23182.35|23183.74|23183.74|23182.03|23182.03|0
1641889070000|2022-01-11 08:17:50|23182.27|23182.27|23181.2|23181.2|23182.85|23182.85|23181.2|23181.2|0
1641889080000|2022-01-11 08:18:00|23181.04|23181.04|23181.63|23181.63|23181.63|23181.63|23180.67|23180.67|0
1641889090000|2022-01-11 08:18:10|23181.68|23181.68|23180.59|23180.59|23181.68|23181.68|23180.52|23180.52|0
1641889100000|2022-01-11 08:18:20|23180.67|23180.67|23179.88|23179.88|23181.36|23181.36|23179.88|23179.88|0
1641889110000|2022-01-11 08:18:30|23179.8|23179.8|23178.69|23178.69|23179.8|23179.8|23178.69|23178.69|0
1641889120000|2022-01-11 08:18:40|23178.86|23178.86|23179.04|23179.04|23179.48|23179.48|23178.86|23178.86|0
1641889130000|2022-01-11 08:18:50|23178.83|23178.83|23179.16|23179.16|23179.75|23179.75|23178.48|23178.48|0
1641889140000|2022-01-11 08:19:00|23179.14|23179.14|23178.85|23178.85|23179.39|23179.39|23178.49|23178.49|0
1641889150000|2022-01-11 08:19:10|23178.95|23178.95|23178.95|23178.95|23179.87|23179.87|23178.95|23178.95|0
1641889160000|2022-01-11 08:19:20|23178.74|23178.74|23176.96|23176.96|23178.74|23178.74|23176.96|23176.96|0
1641889170000|2022-01-11 08:19:30|23177.33|23177.33|23178.6|23178.6|23178.71|23178.71|23177.23|23177.23|0
1641889180000|2022-01-11 08:19:40|23178.63|23178.63|23177.83|23177.83|23178.68|23178.68|23177.19|23177.19|0
1641889190000|2022-01-11 08:19:50|23178.05|23178.05|23177.9|23177.9|23178.15|23178.15|23177.13|23177.13|0
1641889200000|2022-01-11 08:20:00|23177.95|23177.95|23186.27|23186.27|23186.29|23186.29|23177.95|23177.95|0
1641889210000|2022-01-11 08:20:10|23186.01|23186.01|23188.01|23188.01|23188.2|23188.2|23186.01|23186.01|0
1641889220000|2022-01-11 08:20:20|23188.12|23188.12|23187.56|23187.56|23188.12|23188.12|23187.19|23187.19|0
1641889230000|2022-01-11 08:20:30|23187.6|23187.6|23191.94|23191.94|23191.94|23191.94|23187.6|23187.6|0
1641889240000|2022-01-11 08:20:40|23192.08|23192.08|23192.54|23192.54|23192.66|23192.66|23192.08|23192.08|0
1641889250000|2022-01-11 08:20:50|23192.6|23192.6|23192.99|23192.99|23193.17|23193.17|23192.22|23192.22|0
1641889260000|2022-01-11 08:21:00|23193.07|23193.07|23198.62|23198.62|23198.88|23198.88|23193.07|23193.07|0
1641889270000|2022-01-11 08:21:10|23198.67|23198.67|23200.68|23200.68|23200.73|23200.73|23198.67|23198.67|0
1641889280000|2022-01-11 08:21:20|23200.75|23200.75|23201.12|23201.12|23201.19|23201.19|23200.37|23200.37|0
1641889290000|2022-01-11 08:21:30|23201.2|23201.2|23202.73|23202.73|23202.73|23202.73|23201.07|23201.07|0
1641889300000|2022-01-11 08:21:40|23203.05|23203.05|23204.61|23204.61|23204.61|23204.61|23203.05|23203.05|0
1641889310000|2022-01-11 08:21:50|23204.35|23204.35|23204.98|23204.98|23205.19|23205.19|23204.35|23204.35|0
1641889320000|2022-01-11 08:22:00|23205.23|23205.23|23207.07|23207.07|23207.07|23207.07|23205.23|23205.23|0
1641889330000|2022-01-11 08:22:10|23207.23|23207.23|23208.48|23208.48|23208.48|23208.48|23207.01|23207.01|0
1641889340000|2022-01-11 08:22:20|23208.41|23208.41|23210.12|23210.12|23210.12|23210.12|23208.16|23208.16|0
1641889350000|2022-01-11 08:22:30|23210.07|23210.07|23210.05|23210.05|23210.13|23210.13|23209.53|23209.53|0
1641889360000|2022-01-11 08:22:40|23210.14|23210.14|23210.62|23210.62|23210.62|23210.62|23209.59|23209.59|0
1641889370000|2022-01-11 08:22:50|23210.84|23210.84|23211.1|23211.1|23211.1|23211.1|23210.44|23210.44|0
1641889380000|2022-01-11 08:23:00|23211.33|23211.33|23210.25|23210.25|23211.63|23211.63|23210.24|23210.24|0
1641889390000|2022-01-11 08:23:10|23210.38|23210.38|23211.23|23211.23|23211.3|23211.3|23210.22|23210.22|0
1641889400000|2022-01-11 08:23:20|23211.49|23211.49|23212.14|23212.14|23212.25|23212.25|23211.49|23211.49|0
1641889410000|2022-01-11 08:23:30|23212.1|23212.1|23212.13|23212.13|23212.74|23212.74|23212.1|23212.1|0
1641889420000|2022-01-11 08:23:40|23211.92|23211.92|23211.78|23211.78|23211.92|23211.92|23211.66|23211.66|0
1641889430000|2022-01-11 08:23:50|23211.93|23211.93|23210.85|23210.85|23211.93|23211.93|23210.67|23210.67|0
1641889440000|2022-01-11 08:24:00|23210.92|23210.92|23209.48|23209.48|23210.92|23210.92|23209.48|23209.48|0
1641889450000|2022-01-11 08:24:10|23209.42|23209.42|23207.63|23207.63|23209.42|23209.42|23207.36|23207.36|0
1641889460000|2022-01-11 08:24:20|23207.71|23207.71|23207.9|23207.9|23208.34|23208.34|23207.71|23207.71|0
1641889470000|2022-01-11 08:24:30|23207.79|23207.79|23205.43|23205.43|23207.79|23207.79|23205.36|23205.36|0
1641889480000|2022-01-11 08:24:40|23205.63|23205.63|23204.48|23204.48|23205.63|23205.63|23204.36|23204.36|0
1641889490000|2022-01-11 08:24:50|23204.41|23204.41|23204.03|23204.03|23204.65|23204.65|23203.91|23203.91|0
1641889500000|2022-01-11 08:25:00|23203.68|23203.68|23197.4|23197.4|23203.68|23203.68|23197.4|23197.4|0
1641889510000|2022-01-11 08:25:10|23197.33|23197.33|23192.7|23192.7|23197.65|23197.65|23192.7|23192.7|0
1641889520000|2022-01-11 08:25:20|23192.59|23192.59|23191.27|23191.27|23192.77|23192.77|23191.14|23191.14|0
1641889530000|2022-01-11 08:25:30|23191.12|23191.12|23189.08|23189.08|23191.19|23191.19|23189.08|23189.08|0
1641889540000|2022-01-11 08:25:40|23189.26|23189.26|23188.04|23188.04|23189.26|23189.26|23188.04|23188.04|0
1641889550000|2022-01-11 08:25:50|23187.95|23187.95|23186.28|23186.28|23188.05|23188.05|23186.28|23186.28|0
1641889560000|2022-01-11 08:26:00|23185.05|23185.05|23182.17|23182.17|23185.05|23185.05|23182.17|23182.17|0
1641889570000|2022-01-11 08:26:10|23181.85|23181.85|23181.7|23181.7|23181.85|23181.85|23181.34|23181.34|0
1641889580000|2022-01-11 08:26:20|23182.17|23182.17|23181.79|23181.79|23182.51|23182.51|23181.79|23181.79|0
1641889590000|2022-01-11 08:26:30|23181.62|23181.62|23181.25|23181.25|23181.62|23181.62|23180.66|23180.66|0
1641889600000|2022-01-11 08:26:40|23181.17|23181.17|23180.03|23180.03|23181.17|23181.17|23179.59|23179.59|0
1641889610000|2022-01-11 08:26:50|23179.97|23179.97|23179.96|23179.96|23180.75|23180.75|23179.47|23179.47|0
1641889620000|2022-01-11 08:27:00|23179.93|23179.93|23178.23|23178.23|23179.93|23179.93|23178.07|23178.07|0
1641889630000|2022-01-11 08:27:10|23178.05|23178.05|23178.46|23178.46|23178.53|23178.53|23178.05|23178.05|0
1641889640000|2022-01-11 08:27:20|23178.33|23178.33|23178.82|23178.82|23179.33|23179.33|23178.33|23178.33|0
1641889650000|2022-01-11 08:27:30|23178.34|23178.34|23177.66|23177.66|23178.34|23178.34|23177.55|23177.55|0
1641889660000|2022-01-11 08:27:40|23177.56|23177.56|23176.52|23176.52|23177.56|23177.56|23176.48|23176.48|0
1641889670000|2022-01-11 08:27:50|23176.45|23176.45|23175.89|23175.89|23176.52|23176.52|23175.02|23175.02|0
1641889680000|2022-01-11 08:28:00|23175.78|23175.78|23175.89|23175.89|23176.04|23176.04|23175.44|23175.44|0
1641889690000|2022-01-11 08:28:10|23175.99|23175.99|23177.37|23177.37|23177.37|23177.37|23175.99|23175.99|0
1641889700000|2022-01-11 08:28:20|23176.86|23176.86|23176.69|23176.69|23177.42|23177.42|23176.69|23176.69|0
1641889710000|2022-01-11 08:28:30|23176.78|23176.78|23175.47|23175.47|23176.98|23176.98|23175.47|23175.47|0
1641889720000|2022-01-11 08:28:40|23175.42|23175.42|23174.73|23174.73|23175.48|23175.48|23174.73|23174.73|0
1641889730000|2022-01-11 08:28:50|23174.66|23174.66|23174.13|23174.13|23174.92|23174.92|23173.32|23173.32|0
1641889740000|2022-01-11 08:29:00|23174.01|23174.01|23173.29|23173.29|23175.6|23175.6|23173.29|23173.29|0
1641889750000|2022-01-11 08:29:10|23173.14|23173.14|23170.93|23170.93|23173.14|23173.14|23170.53|23170.53|0
1641889760000|2022-01-11 08:29:20|23170.8|23170.8|23170.2|23170.2|23171|23171|23170.03|23170.03|0
1641889770000|2022-01-11 08:29:30|23170.35|23170.35|23170.37|23170.37|23170.51|23170.51|23170.02|23170.02|0
1641889780000|2022-01-11 08:29:40|23170.43|23170.43|23169.97|23169.97|23170.43|23170.43|23169.79|23169.79|0
1641889790000|2022-01-11 08:29:50|23169.85|23169.85|23170.08|23170.08|23170.47|23170.47|23169.05|23169.05|0
1641889800000|2022-01-11 08:30:00|23169.79|23169.79|23165.74|23165.74|23169.79|23169.79|23165.37|23165.37|0
1641889810000|2022-01-11 08:30:10|23165.54|23165.54|23162.12|23162.12|23165.54|23165.54|23162.12|23162.12|0
1641889820000|2022-01-11 08:30:20|23162.06|23162.06|23161.54|23161.54|23162.19|23162.19|23161.22|23161.22|0
1641889830000|2022-01-11 08:30:30|23161.6|23161.6|23161.7|23161.7|23162.72|23162.72|23161.6|23161.6|0
1641889840000|2022-01-11 08:30:40|23161.45|23161.45|23160.5|23160.5|23161.45|23161.45|23160.5|23160.5|0
1641889850000|2022-01-11 08:30:50|23160.43|23160.43|23160.1|23160.1|23161.27|23161.27|23160.1|23160.1|0
1641889860000|2022-01-11 08:31:00|23159.82|23159.82|23157.91|23157.91|23159.82|23159.82|23157.84|23157.84|0
1641889870000|2022-01-11 08:31:10|23158.33|23158.33|23158.61|23158.61|23158.61|23158.61|23158.07|23158.07|0
1641889880000|2022-01-11 08:31:20|23158.69|23158.69|23158.33|23158.33|23158.79|23158.79|23158.04|23158.04|0
1641889890000|2022-01-11 08:31:30|23158.26|23158.26|23158.32|23158.32|23158.79|23158.79|23158.02|23158.02|0
1641889900000|2022-01-11 08:31:40|23158.34|23158.34|23158.99|23158.99|23160.07|23160.07|23158.34|23158.34|0
1641889910000|2022-01-11 08:31:50|23159.06|23159.06|23158.34|23158.34|23159.34|23159.34|23158.26|23158.26|0
1641889920000|2022-01-11 08:32:00|23158.09|23158.09|23151.44|23151.44|23158.09|23158.09|23151.44|23151.44|0
1641889930000|2022-01-11 08:32:10|23151.24|23151.24|23149.82|23149.82|23151.24|23151.24|23149.82|23149.82|0
1641889940000|2022-01-11 08:32:20|23149.88|23149.88|23149.6|23149.6|23150.1|23150.1|23149.53|23149.53|0
1641889950000|2022-01-11 08:32:30|23149.53|23149.53|23149.91|23149.91|23150.08|23150.08|23149.49|23149.49|0
1641889960000|2022-01-11 08:32:40|23149.69|23149.69|23150.25|23150.25|23150.45|23150.45|23149.57|23149.57|0
1641889970000|2022-01-11 08:32:50|23150.04|23150.04|23148.79|23148.79|23150.13|23150.13|23148.79|23148.79|0
1641889980000|2022-01-11 08:33:00|23148.9|23148.9|23148.3|23148.3|23149.11|23149.11|23148|23148|0
1641889990000|2022-01-11 08:33:10|23148.26|23148.26|23145.01|23145.01|23148.26|23148.26|23145.01|23145.01|0
1641890000000|2022-01-11 08:33:20|23144.87|23144.87|23143.82|23143.82|23144.99|23144.99|23143.66|23143.66|0
1641890010000|2022-01-11 08:33:30|23143.77|23143.77|23143.16|23143.16|23143.88|23143.88|23142.97|23142.97|0
1641890020000|2022-01-11 08:33:40|23143.24|23143.24|23142.87|23142.87|23143.27|23143.27|23142.87|23142.87|0
1641890030000|2022-01-11 08:33:50|23142.84|23142.84|23142.22|23142.22|23142.93|23142.93|23142.22|23142.22|0
1641890040000|2022-01-11 08:34:00|23142.41|23142.41|23142.77|23142.77|23142.94|23142.94|23142.38|23142.38|0
1641890050000|2022-01-11 08:34:10|23142.9|23142.9|23140.75|23140.75|23142.97|23142.97|23140.75|23140.75|0
1641890060000|2022-01-11 08:34:20|23140.51|23140.51|23135.65|23135.65|23140.51|23140.51|23135.59|23135.59|0
1641890070000|2022-01-11 08:34:30|23135.55|23135.55|23134.2|23134.2|23135.55|23135.55|23134.2|23134.2|0
1641890080000|2022-01-11 08:34:40|23134.13|23134.13|23134.1|23134.1|23134.13|23134.13|23133.93|23133.93|0
1641890090000|2022-01-11 08:34:50|23133.52|23133.52|23131.47|23131.47|23133.55|23133.55|23131.47|23131.47|0
1641890100000|2022-01-11 08:35:00|23131.43|23131.43|23130.81|23130.81|23131.43|23131.43|23130.2|23130.2|0
1641890110000|2022-01-11 08:35:10|23130.82|23130.82|23130.36|23130.36|23130.91|23130.91|23130.35|23130.35|0
1641890120000|2022-01-11 08:35:20|23130.29|23130.29|23129.13|23129.13|23130.54|23130.54|23129.13|23129.13|0
1641890130000|2022-01-11 08:35:30|23129.05|23129.05|23128.67|23128.67|23129.05|23129.05|23128.48|23128.48|0
1641890140000|2022-01-11 08:35:40|23128.61|23128.61|23130.05|23130.05|23130.05|23130.05|23128.61|23128.61|0
1641890150000|2022-01-11 08:35:50|23130.21|23130.21|23129.57|23129.57|23130.32|23130.32|23129.57|23129.57|0
1641890160000|2022-01-11 08:36:00|23129.62|23129.62|23129.1|23129.1|23129.72|23129.72|23129.1|23129.1|0
1641890170000|2022-01-11 08:36:10|23129.01|23129.01|23129.1|23129.1|23129.17|23129.17|23128.52|23128.52|0
1641890180000|2022-01-11 08:36:20|23129.41|23129.41|23129.2|23129.2|23129.64|23129.64|23129.09|23129.09|0
1641890190000|2022-01-11 08:36:30|23129.24|23129.24|23128.56|23128.56|23129.24|23129.24|23128.56|23128.56|0
1641890200000|2022-01-11 08:36:40|23128.62|23128.62|23128.67|23128.67|23128.85|23128.85|23128.62|23128.62|0
1641890210000|2022-01-11 08:36:50|23128.83|23128.83|23128.11|23128.11|23128.91|23128.91|23128.11|23128.11|0
1641890220000|2022-01-11 08:37:00|23128.03|23128.03|23128.02|23128.02|23128.24|23128.24|23127.87|23127.87|0
1641890230000|2022-01-11 08:37:10|23127.89|23127.89|23128.64|23128.64|23128.75|23128.75|23127.89|23127.89|0
1641890240000|2022-01-11 08:37:20|23128.89|23128.89|23129.46|23129.46|23129.62|23129.62|23128.89|23128.89|0
1641890250000|2022-01-11 08:37:30|23129.61|23129.61|23126.85|23126.85|23129.61|23129.61|23126.75|23126.75|0
1641890260000|2022-01-11 08:37:40|23126.41|23126.41|23122.55|23122.55|23126.41|23126.41|23122.55|23122.55|0
1641890270000|2022-01-11 08:37:50|23122.42|23122.42|23121.22|23121.22|23122.42|23122.42|23121.22|23121.22|0
1641890280000|2022-01-11 08:38:00|23121.45|23121.45|23119.84|23119.84|23121.45|23121.45|23119.65|23119.65|0
1641890290000|2022-01-11 08:38:10|23119.92|23119.92|23120.39|23120.39|23120.39|23120.39|23119.67|23119.67|0
1641890300000|2022-01-11 08:38:20|23120.24|23120.24|23119.26|23119.26|23120.36|23120.36|23119.26|23119.26|0
1641890310000|2022-01-11 08:38:30|23119.34|23119.34|23118.44|23118.44|23119.49|23119.49|23118.21|23118.21|0
1641890320000|2022-01-11 08:38:40|23118.39|23118.39|23118.26|23118.26|23118.9|23118.9|23118.11|23118.11|0
1641890330000|2022-01-11 08:38:50|23118.42|23118.42|23118.01|23118.01|23118.65|23118.65|23117.86|23117.86|0
1641890340000|2022-01-11 08:39:00|23117.97|23117.97|23117.89|23117.89|23118.34|23118.34|23117.76|23117.76|0
1641890350000|2022-01-11 08:39:10|23117.96|23117.96|23117.37|23117.37|23118.52|23118.52|23117.37|23117.37|0
1641890360000|2022-01-11 08:39:20|23117.34|23117.34|23117.87|23117.87|23117.87|23117.87|23117.12|23117.12|0
1641890370000|2022-01-11 08:39:30|23117.76|23117.76|23117.46|23117.46|23117.81|23117.81|23117.37|23117.37|0
1641890380000|2022-01-11 08:39:40|23117.34|23117.34|23117.12|23117.12|23117.52|23117.52|23116.73|23116.73|0
1641890390000|2022-01-11 08:39:50|23116.95|23116.95|23116.88|23116.88|23117.16|23117.16|23116.75|23116.75|0
1641890400000|2022-01-11 08:40:00|23116.71|23116.71|23116.05|23116.05|23116.71|23116.71|23116.05|23116.05|0
1641890410000|2022-01-11 08:40:10|23115.85|23115.85|23115.21|23115.21|23115.85|23115.85|23115.2|23115.2|0
1641890420000|2022-01-11 08:40:20|23115.27|23115.27|23115.87|23115.87|23115.9|23115.9|23115.17|23115.17|0
1641890430000|2022-01-11 08:40:30|23116.04|23116.04|23114.5|23114.5|23116.09|23116.09|23114.5|23114.5|0
1641890440000|2022-01-11 08:40:40|23114.48|23114.48|23114.27|23114.27|23114.83|23114.83|23114.09|23114.09|0
1641890450000|2022-01-11 08:40:50|23114.36|23114.36|23114.88|23114.88|23114.95|23114.95|23114.06|23114.06|0
1641890460000|2022-01-11 08:41:00|23115.08|23115.08|23115.11|23115.11|23115.3|23115.3|23114.96|23114.96|0
1641890470000|2022-01-11 08:41:10|23115.2|23115.2|23116.42|23116.42|23116.42|23116.42|23115.08|23115.08|0
1641890480000|2022-01-11 08:41:20|23116.6|23116.6|23116.49|23116.49|23117.12|23117.12|23116.43|23116.43|0
1641890490000|2022-01-11 08:41:30|23116.51|23116.51|23117.08|23117.08|23117.16|23117.16|23116.51|23116.51|0
1641890500000|2022-01-11 08:41:40|23117.15|23117.15|23117.59|23117.59|23117.59|23117.59|23117.15|23117.15|0
1641890510000|2022-01-11 08:41:50|23117.73|23117.73|23118.73|23118.73|23118.86|23118.86|23117.73|23117.73|0
1641890520000|2022-01-11 08:42:00|23118.79|23118.79|23119.78|23119.78|23120.12|23120.12|23118.79|23118.79|0
1641890530000|2022-01-11 08:42:10|23119.53|23119.53|23120.45|23120.45|23120.45|23120.45|23119.53|23119.53|0
1641890540000|2022-01-11 08:42:20|23120.48|23120.48|23120.57|23120.57|23121.19|23121.19|23120.36|23120.36|0
1641890550000|2022-01-11 08:42:30|23120.64|23120.64|23120.52|23120.52|23120.8|23120.8|23120.45|23120.45|0
1641890560000|2022-01-11 08:42:40|23120.26|23120.26|23120.82|23120.82|23120.82|23120.82|23120.1|23120.1|0
1641890570000|2022-01-11 08:42:50|23120.89|23120.89|23121.05|23121.05|23121.1|23121.1|23120.89|23120.89|0
1641890580000|2022-01-11 08:43:00|23121|23121|23121.92|23121.92|23121.92|23121.92|23121|23121|0
1641890590000|2022-01-11 08:43:10|23122.16|23122.16|23122.36|23122.36|23122.36|23122.36|23122.07|23122.07|0
1641890600000|2022-01-11 08:43:20|23122.24|23122.24|23126.04|23126.04|23126.04|23126.04|23121.73|23121.73|0
1641890610000|2022-01-11 08:43:30|23125.63|23125.63|23128.25|23128.25|23128.25|23128.25|23125.08|23125.08|0
1641890620000|2022-01-11 08:43:40|23128.41|23128.41|23128.87|23128.87|23128.87|23128.87|23128.41|23128.41|0
1641890630000|2022-01-11 08:43:50|23128.8|23128.8|23128.64|23128.64|23129.78|23129.78|23128.59|23128.59|0
1641890640000|2022-01-11 08:44:00|23128.31|23128.31|23127.45|23127.45|23128.31|23128.31|23127.12|23127.12|0
1641890650000|2022-01-11 08:44:10|23127.54|23127.54|23128.6|23128.6|23128.6|23128.6|23127.29|23127.29|0
1641890660000|2022-01-11 08:44:20|23128.65|23128.65|23129.19|23129.19|23129.25|23129.25|23128.65|23128.65|0
1641890670000|2022-01-11 08:44:30|23129.38|23129.38|23128.83|23128.83|23129.38|23129.38|23128.7|23128.7|0
1641890680000|2022-01-11 08:44:40|23128.93|23128.93|23128.24|23128.24|23129.02|23129.02|23127.94|23127.94|0
1641890690000|2022-01-11 08:44:50|23127.8|23127.8|23127.68|23127.68|23128.02|23128.02|23127.61|23127.61|0
1641890700000|2022-01-11 08:45:00|23127.63|23127.63|23126.39|23126.39|23127.63|23127.63|23126.39|23126.39|0
1641890710000|2022-01-11 08:45:10|23126.34|23126.34|23126.25|23126.25|23126.37|23126.37|23125.73|23125.73|0
1641890720000|2022-01-11 08:45:20|23126.41|23126.41|23125.05|23125.05|23126.41|23126.41|23125.05|23125.05|0
1641890730000|2022-01-11 08:45:30|23124.57|23124.57|23124.57|23124.57|23124.6|23124.6|23124.32|23124.32|0
1641890740000|2022-01-11 08:45:40|23124.62|23124.62|23124.85|23124.85|23125.01|23125.01|23124.62|23124.62|0
1641890750000|2022-01-11 08:45:50|23125.06|23125.06|23126.25|23126.25|23126.25|23126.25|23124.85|23124.85|0
1641890760000|2022-01-11 08:46:00|23126.41|23126.41|23126.67|23126.67|23126.76|23126.76|23126.2|23126.2|0
1641890770000|2022-01-11 08:46:10|23127.03|23127.03|23126.07|23126.07|23127.03|23127.03|23126.01|23126.01|0
1641890780000|2022-01-11 08:46:20|23125.92|23125.92|23124.96|23124.96|23126.03|23126.03|23124.96|23124.96|0
1641890790000|2022-01-11 08:46:30|23124.99|23124.99|23125.01|23125.01|23125.44|23125.44|23124.99|23124.99|0
1641890800000|2022-01-11 08:46:40|23124.98|23124.98|23124.63|23124.63|23125.47|23125.47|23124.63|23124.63|0
1641890810000|2022-01-11 08:46:50|23124.77|23124.77|23124.75|23124.75|23124.99|23124.99|23124.43|23124.43|0
1641890820000|2022-01-11 08:47:00|23124.67|23124.67|23125.58|23125.58|23125.58|23125.58|23124.64|23124.64|0
1641890830000|2022-01-11 08:47:10|23125.47|23125.47|23124.89|23124.89|23125.65|23125.65|23124.89|23124.89|0
1641890840000|2022-01-11 08:47:20|23124.81|23124.81|23121.77|23121.77|23124.81|23124.81|23121.77|23121.77|0
1641890850000|2022-01-11 08:47:30|23121.67|23121.67|23122.11|23122.11|23122.22|23122.22|23121.41|23121.41|0
1641890860000|2022-01-11 08:47:40|23122.07|23122.07|23122.38|23122.38|23122.39|23122.39|23121.91|23121.91|0
1641890870000|2022-01-11 08:47:50|23122.59|23122.59|23122.22|23122.22|23122.83|23122.83|23122.22|23122.22|0
1641890880000|2022-01-11 08:48:00|23122.33|23122.33|23122.87|23122.87|23122.87|23122.87|23121.96|23121.96|0
1641890890000|2022-01-11 08:48:10|23123.01|23123.01|23124.84|23124.84|23124.84|23124.84|23123.01|23123.01|0
1641890900000|2022-01-11 08:48:20|23124.92|23124.92|23125.03|23125.03|23125.34|23125.34|23124.65|23124.65|0
1641890910000|2022-01-11 08:48:30|23125.14|23125.14|23126.23|23126.23|23126.24|23126.24|23125.07|23125.07|0
1641890920000|2022-01-11 08:48:40|23126.41|23126.41|23127.41|23127.41|23127.41|23127.41|23126.41|23126.41|0
1641890930000|2022-01-11 08:48:50|23127.5|23127.5|23129.72|23129.72|23129.72|23129.72|23127.5|23127.5|0
1641890940000|2022-01-11 08:49:00|23129.71|23129.71|23130.63|23130.63|23130.89|23130.89|23129.71|23129.71|0
1641890950000|2022-01-11 08:49:10|23130.71|23130.71|23130.91|23130.91|23130.91|23130.91|23130.71|23130.71|0
1641890960000|2022-01-11 08:49:20|23130.99|23130.99|23130.97|23130.97|23130.99|23130.99|23130.75|23130.75|0
1641890970000|2022-01-11 08:49:30|23131.08|23131.08|23131.2|23131.2|23131.33|23131.33|23130.92|23130.92|0
1641890980000|2022-01-11 08:49:40|23131.35|23131.35|23131.22|23131.22|23131.42|23131.42|23131.08|23131.08|0
1641890990000|2022-01-11 08:49:50|23131.34|23131.34|23131.55|23131.55|23131.55|23131.55|23131.26|23131.26|0
1641891000000|2022-01-11 08:50:00|23131.65|23131.65|23133.04|23133.04|23133.12|23133.12|23131.65|23131.65|0
1641891010000|2022-01-11 08:50:10|23132.7|23132.7|23133.64|23133.64|23133.64|23133.64|23132.63|23132.63|0
1641891020000|2022-01-11 08:50:20|23133.89|23133.89|23134.24|23134.24|23134.24|23134.24|23133.89|23133.89|0
1641891030000|2022-01-11 08:50:30|23134.55|23134.55|23135.02|23135.02|23135.02|23135.02|23134.55|23134.55|0
1641891040000|2022-01-11 08:50:40|23135.2|23135.2|23135.03|23135.03|23135.35|23135.35|23135.03|23135.03|0
1641891050000|2022-01-11 08:50:50|23134.66|23134.66|23133.76|23133.76|23134.83|23134.83|23133.68|23133.68|0
1641891060000|2022-01-11 08:51:00|23133.85|23133.85|23133.76|23133.76|23134.56|23134.56|23133.63|23133.63|0
1641891070000|2022-01-11 08:51:10|23133.7|23133.7|23133.76|23133.76|23133.95|23133.95|23133.34|23133.34|0
1641891080000|2022-01-11 08:51:20|23133.82|23133.82|23133.86|23133.86|23134.18|23134.18|23133.82|23133.82|0
1641891090000|2022-01-11 08:51:30|23133.79|23133.79|23133.58|23133.58|23134.1|23134.1|23133.36|23133.36|0
1641891100000|2022-01-11 08:51:40|23133.63|23133.63|23132.8|23132.8|23133.85|23133.85|23132.8|23132.8|0
1641891110000|2022-01-11 08:51:50|23132.67|23132.67|23131.52|23131.52|23132.67|23132.67|23131.46|23131.46|0
1641891120000|2022-01-11 08:52:00|23131.44|23131.44|23130.32|23130.32|23131.44|23131.44|23130.32|23130.32|0
1641891130000|2022-01-11 08:52:10|23130.21|23130.21|23127.37|23127.37|23130.4|23130.4|23127.37|23127.37|0
1641891140000|2022-01-11 08:52:20|23127.11|23127.11|23126.22|23126.22|23127.31|23127.31|23126.22|23126.22|0
1641891150000|2022-01-11 08:52:30|23126.05|23126.05|23126.23|23126.23|23126.43|23126.43|23126.05|23126.05|0
1641891160000|2022-01-11 08:52:40|23126.06|23126.06|23126.14|23126.14|23126.18|23126.18|23126.06|23126.06|0
1641891170000|2022-01-11 08:52:50|23125.23|23125.23|23124.92|23124.92|23125.34|23125.34|23124.76|23124.76|0
1641891180000|2022-01-11 08:53:00|23124.99|23124.99|23125.11|23125.11|23125.49|23125.49|23124.81|23124.81|0
1641891190000|2022-01-11 08:53:10|23125.26|23125.26|23124.86|23124.86|23125.26|23125.26|23124.47|23124.47|0
1641891200000|2022-01-11 08:53:20|23124.75|23124.75|23124.08|23124.08|23125.54|23125.54|23124.08|23124.08|0
1641891210000|2022-01-11 08:53:30|23123.9|23123.9|23122.63|23122.63|23123.9|23123.9|23122.3|23122.3|0
1641891220000|2022-01-11 08:53:40|23122.44|23122.44|23123.19|23123.19|23123.19|23123.19|23122.44|23122.44|0
1641891230000|2022-01-11 08:53:50|23123.31|23123.31|23122.71|23122.71|23123.46|23123.46|23122.66|23122.66|0
1641891240000|2022-01-11 08:54:00|23122.92|23122.92|23123.37|23123.37|23123.53|23123.53|23122.89|23122.89|0
1641891250000|2022-01-11 08:54:10|23123.23|23123.23|23123.46|23123.46|23123.72|23123.72|23123.12|23123.12|0
1641891260000|2022-01-11 08:54:20|23123.42|23123.42|23126.73|23126.73|23126.73|23126.73|23123.42|23123.42|0
1641891270000|2022-01-11 08:54:30|23126.66|23126.66|23128.1|23128.1|23128.1|23128.1|23126.66|23126.66|0
1641891280000|2022-01-11 08:54:40|23128.18|23128.18|23128.73|23128.73|23128.98|23128.98|23128.18|23128.18|0
1641891290000|2022-01-11 08:54:50|23128.87|23128.87|23127.17|23127.17|23128.87|23128.87|23127.17|23127.17|0
1641891300000|2022-01-11 08:55:00|23126.92|23126.92|23124.34|23124.34|23126.92|23126.92|23124.34|23124.34|0
1641891310000|2022-01-11 08:55:10|23123.81|23123.81|23122.48|23122.48|23123.81|23123.81|23122.3|23122.3|0
1641891320000|2022-01-11 08:55:20|23122.3|23122.3|23121.26|23121.26|23122.3|23122.3|23121.21|23121.21|0
1641891330000|2022-01-11 08:55:30|23121.21|23121.21|23119.84|23119.84|23121.21|23121.21|23119.84|23119.84|0
1641891340000|2022-01-11 08:55:40|23119.58|23119.58|23118.88|23118.88|23119.58|23119.58|23118.81|23118.81|0
1641891350000|2022-01-11 08:55:50|23118.57|23118.57|23117.49|23117.49|23118.57|23118.57|23117.49|23117.49|0
1641891360000|2022-01-11 08:56:00|23117.3|23117.3|23117.2|23117.2|23117.75|23117.75|23117.2|23117.2|0
1641891370000|2022-01-11 08:56:10|23117.04|23117.04|23115.67|23115.67|23117.12|23117.12|23115.64|23115.64|0
1641891380000|2022-01-11 08:56:20|23115.55|23115.55|23115.79|23115.79|23116.13|23116.13|23115.55|23115.55|0
1641891390000|2022-01-11 08:56:30|23115.72|23115.72|23116.31|23116.31|23116.56|23116.56|23115.29|23115.29|0
1641891400000|2022-01-11 08:56:40|23116.38|23116.38|23115.98|23115.98|23116.68|23116.68|23115.98|23115.98|0
1641891410000|2022-01-11 08:56:50|23115.93|23115.93|23115.6|23115.6|23115.93|23115.93|23115.6|23115.6|0
1641891420000|2022-01-11 08:57:00|23115.42|23115.42|23117.25|23117.25|23117.32|23117.32|23115.42|23115.42|0
1641891430000|2022-01-11 08:57:10|23117.33|23117.33|23117.68|23117.68|23117.93|23117.93|23117.14|23117.14|0
1641891440000|2022-01-11 08:57:20|23117.72|23117.72|23117.62|23117.62|23117.83|23117.83|23117.59|23117.59|0
1641891450000|2022-01-11 08:57:30|23117.35|23117.35|23117.36|23117.36|23117.58|23117.58|23117.26|23117.26|0
1641891460000|2022-01-11 08:57:40|23117.46|23117.46|23117.33|23117.33|23117.46|23117.46|23117.09|23117.09|0
1641891470000|2022-01-11 08:57:50|23117.36|23117.36|23117.04|23117.04|23117.51|23117.51|23117.04|23117.04|0
1641891480000|2022-01-11 08:58:00|23116.9|23116.9|23117.39|23117.39|23117.52|23117.52|23116.83|23116.83|0
1641891490000|2022-01-11 08:58:10|23117.47|23117.47|23116.98|23116.98|23117.52|23117.52|23116.89|23116.89|0
1641891500000|2022-01-11 08:58:20|23116.85|23116.85|23116.85|23116.85|23117.27|23117.27|23116.85|23116.85|0
1641891510000|2022-01-11 08:58:30|23117.09|23117.09|23117.66|23117.66|23117.86|23117.86|23116.93|23116.93|0
1641891520000|2022-01-11 08:58:40|23117.78|23117.78|23118.57|23118.57|23118.57|23118.57|23117.78|23117.78|0
1641891530000|2022-01-11 08:58:50|23118.65|23118.65|23119.32|23119.32|23119.57|23119.57|23118.63|23118.63|0
1641891540000|2022-01-11 08:59:00|23119.4|23119.4|23120.38|23120.38|23120.42|23120.42|23119.29|23119.29|0
1641891550000|2022-01-11 08:59:10|23120.53|23120.53|23120.49|23120.49|23120.6|23120.6|23120|23120|0
1641891560000|2022-01-11 08:59:20|23120.52|23120.52|23120.48|23120.48|23120.88|23120.88|23120.3|23120.3|0
1641891570000|2022-01-11 08:59:30|23120.55|23120.55|23121.09|23121.09|23121.09|23121.09|23120.51|23120.51|0
1641891580000|2022-01-11 08:59:40|23121.15|23121.15|23122.02|23122.02|23122.02|23122.02|23121.15|23121.15|0
1641891590000|2022-01-11 08:59:50|23122.09|23122.09|23122.14|23122.14|23122.65|23122.65|23121.98|23121.98|0
1641891600000|2022-01-11 09:00:00|23122.24|23122.24|23123.59|23123.59|23123.59|23123.59|23122.24|23122.24|0
1641891610000|2022-01-11 09:00:10|23123.51|23123.51|23125.1|23125.1|23125.1|23125.1|23123.47|23123.47|0
1641891620000|2022-01-11 09:00:20|23125.13|23125.13|23126.74|23126.74|23127.08|23127.08|23125.13|23125.13|0
1641891630000|2022-01-11 09:00:30|23126.8|23126.8|23129.51|23129.51|23129.51|23129.51|23126.8|23126.8|0
1641891640000|2022-01-11 09:00:40|23129.49|23129.49|23130.82|23130.82|23130.82|23130.82|23129.47|23129.47|0
1641891650000|2022-01-11 09:00:50|23130.8|23130.8|23131.11|23131.11|23131.11|23131.11|23130.42|23130.42|0
1641891660000|2022-01-11 09:01:00|23131.09|23131.09|23133.39|23133.39|23133.39|23133.39|23131.09|23131.09|0
1641891670000|2022-01-11 09:01:10|23133.42|23133.42|23134.3|23134.3|23134.4|23134.4|23133.42|23133.42|0
1641891680000|2022-01-11 09:01:20|23134.28|23134.28|23134.81|23134.81|23135.1|23135.1|23134.23|23134.23|0
1641891690000|2022-01-11 09:01:30|23134.77|23134.77|23136.27|23136.27|23136.27|23136.27|23134.77|23134.77|0
1641891700000|2022-01-11 09:01:40|23136.37|23136.37|23136.72|23136.72|23136.74|23136.74|23136.37|23136.37|0
1641891710000|2022-01-11 09:01:50|23136.86|23136.86|23138.15|23138.15|23138.15|23138.15|23136.8|23136.8|0
1641891720000|2022-01-11 09:02:00|23138.13|23138.13|23137.43|23137.43|23138.45|23138.45|23137.43|23137.43|0
1641891730000|2022-01-11 09:02:10|23137.52|23137.52|23138.27|23138.27|23138.31|23138.31|23137.35|23137.35|0
1641891740000|2022-01-11 09:02:20|23138.2|23138.2|23138.08|23138.08|23138.25|23138.25|23137.93|23137.93|0
1641891750000|2022-01-11 09:02:30|23138.02|23138.02|23137.93|23137.93|23138.12|23138.12|23137.72|23137.72|0
1641891760000|2022-01-11 09:02:40|23138.19|23138.19|23139.31|23139.31|23139.31|23139.31|23138.07|23138.07|0
1641891770000|2022-01-11 09:02:50|23139.14|23139.14|23138.97|23138.97|23139.29|23139.29|23138.9|23138.9|0
1641891780000|2022-01-11 09:03:00|23138.92|23138.92|23140.12|23140.12|23140.12|23140.12|23138.7|23138.7|0
1641891790000|2022-01-11 09:03:10|23140.1|23140.1|23140.1|23140.1|23140.15|23140.15|23139.83|23139.83|0
1641891800000|2022-01-11 09:03:20|23140.36|23140.36|23140.35|23140.35|23140.55|23140.55|23140.3|23140.3|0
1641891810000|2022-01-11 09:03:30|23140.37|23140.37|23141.06|23141.06|23141.19|23141.19|23140.37|23140.37|0
1641891820000|2022-01-11 09:03:40|23141.24|23141.24|23141.49|23141.49|23141.76|23141.76|23141.24|23141.24|0
1641891830000|2022-01-11 09:03:50|23141.45|23141.45|23141.53|23141.53|23141.76|23141.76|23141.36|23141.36|0
1641891840000|2022-01-11 09:04:00|23141.35|23141.35|23139.98|23139.98|23141.35|23141.35|23139.79|23139.79|0
1641891850000|2022-01-11 09:04:10|23139.66|23139.66|23136|23136|23139.77|23139.77|23136|23136|0
1641891860000|2022-01-11 09:04:20|23135.73|23135.73|23135.66|23135.66|23136.08|23136.08|23134.49|23134.49|0
1641891870000|2022-01-11 09:04:30|23135.64|23135.64|23135.38|23135.38|23135.69|23135.69|23135.38|23135.38|0
1641891880000|2022-01-11 09:04:40|23135.15|23135.15|23135.16|23135.16|23135.6|23135.6|23135.15|23135.15|0
1641891890000|2022-01-11 09:04:50|23135.4|23135.4|23135.28|23135.28|23135.4|23135.4|23134.89|23134.89|0
1641891900000|2022-01-11 09:05:00|23135.39|23135.39|23134.68|23134.68|23135.39|23135.39|23134.68|23134.68|0
1641891910000|2022-01-11 09:05:10|23134.74|23134.74|23134.12|23134.12|23134.74|23134.74|23134.12|23134.12|0
1641891920000|2022-01-11 09:05:20|23134.17|23134.17|23132.93|23132.93|23134.39|23134.39|23132.93|23132.93|0
1641891930000|2022-01-11 09:05:30|23132.87|23132.87|23134.48|23134.48|23134.55|23134.55|23132.87|23132.87|0
1641891940000|2022-01-11 09:05:40|23134.4|23134.4|23134.29|23134.29|23134.41|23134.41|23133.9|23133.9|0
1641891950000|2022-01-11 09:05:50|23134.36|23134.36|23134.01|23134.01|23134.36|23134.36|23133.9|23133.9|0
1641891960000|2022-01-11 09:06:00|23133.98|23133.98|23134.2|23134.2|23134.44|23134.44|23133.71|23133.71|0
1641891970000|2022-01-11 09:06:10|23134.02|23134.02|23134.13|23134.13|23134.38|23134.38|23133.97|23133.97|0
1641891980000|2022-01-11 09:06:20|23133.93|23133.93|23134.87|23134.87|23135|23135|23133.93|23133.93|0
1641891990000|2022-01-11 09:06:30|23134.98|23134.98|23135.41|23135.41|23135.41|23135.41|23134.82|23134.82|0
1641892000000|2022-01-11 09:06:40|23135.35|23135.35|23135.34|23135.34|23135.35|23135.35|23134.83|23134.83|0
1641892010000|2022-01-11 09:06:50|23135.37|23135.37|23135.01|23135.01|23135.37|23135.37|23134.96|23134.96|0
1641892020000|2022-01-11 09:07:00|23134.88|23134.88|23134.89|23134.89|23135.23|23135.23|23134.88|23134.88|0
1641892030000|2022-01-11 09:07:10|23135.13|23135.13|23135.15|23135.15|23135.37|23135.37|23135.05|23135.05|0
1641892040000|2022-01-11 09:07:20|23135.32|23135.32|23136.72|23136.72|23137.3|23137.3|23135.32|23135.32|0
1641892050000|2022-01-11 09:07:30|23136.61|23136.61|23136.91|23136.91|23136.94|23136.94|23136.61|23136.61|0
1641892060000|2022-01-11 09:07:40|23136.97|23136.97|23136.67|23136.67|23136.99|23136.99|23136.46|23136.46|0
1641892070000|2022-01-11 09:07:50|23136.7|23136.7|23136.55|23136.55|23136.81|23136.81|23136.42|23136.42|0
1641892080000|2022-01-11 09:08:00|23136.51|23136.51|23135.77|23135.77|23136.58|23136.58|23135.77|23135.77|0
1641892090000|2022-01-11 09:08:10|23135.69|23135.69|23137.63|23137.63|23137.63|23137.63|23135.61|23135.61|0
1641892100000|2022-01-11 09:08:20|23137.88|23137.88|23138.54|23138.54|23138.55|23138.55|23137.38|23137.38|0
1641892110000|2022-01-11 09:08:30|23138.47|23138.47|23140.51|23140.51|23140.51|23140.51|23138.47|23138.47|0
1641892120000|2022-01-11 09:08:40|23140.44|23140.44|23140.6|23140.6|23140.87|23140.87|23140.37|23140.37|0
1641892130000|2022-01-11 09:08:50|23140.53|23140.53|23140.67|23140.67|23140.67|23140.67|23140.34|23140.34|0
1641892140000|2022-01-11 09:09:00|23140.47|23140.47|23141.8|23141.8|23141.89|23141.89|23140.47|23140.47|0
1641892150000|2022-01-11 09:09:10|23141.97|23141.97|23142.17|23142.17|23142.98|23142.98|23141.97|23141.97|0
1641892160000|2022-01-11 09:09:20|23142.11|23142.11|23142.33|23142.33|23142.41|23142.41|23142.02|23142.02|0
1641892170000|2022-01-11 09:09:30|23142.12|23142.12|23141.45|23141.45|23142.12|23142.12|23141.45|23141.45|0
1641892180000|2022-01-11 09:09:40|23141.34|23141.34|23141.88|23141.88|23141.88|23141.88|23141.25|23141.25|0
1641892190000|2022-01-11 09:09:50|23142.01|23142.01|23141.64|23141.64|23142.26|23142.26|23141.49|23141.49|0
1641892200000|2022-01-11 09:10:00|23141.62|23141.62|23140.87|23140.87|23141.62|23141.62|23140.81|23140.81|0
1641892210000|2022-01-11 09:10:10|23140.82|23140.82|23140.51|23140.51|23140.85|23140.85|23140.22|23140.22|0
1641892220000|2022-01-11 09:10:20|23140.41|23140.41|23139.16|23139.16|23140.41|23140.41|23139.16|23139.16|0
1641892230000|2022-01-11 09:10:30|23138.98|23138.98|23139.47|23139.47|23139.5|23139.5|23138.68|23138.68|0
1641892240000|2022-01-11 09:10:40|23139.54|23139.54|23138.71|23138.71|23139.54|23139.54|23138.71|23138.71|0
1641892250000|2022-01-11 09:10:50|23138.77|23138.77|23138.97|23138.97|23139.01|23139.01|23138.66|23138.66|0
1641892260000|2022-01-11 09:11:00|23138.76|23138.76|23139.13|23139.13|23139.34|23139.34|23138.76|23138.76|0
1641892270000|2022-01-11 09:11:10|23139.03|23139.03|23139.12|23139.12|23139.39|23139.39|23139|23139|0
1641892280000|2022-01-11 09:11:20|23138.84|23138.84|23139.23|23139.23|23139.23|23139.23|23138.35|23138.35|0
1641892290000|2022-01-11 09:11:30|23138.97|23138.97|23139.51|23139.51|23139.51|23139.51|23138.84|23138.84|0
1641892300000|2022-01-11 09:11:40|23139.55|23139.55|23139.68|23139.68|23139.8|23139.8|23139.45|23139.45|0
1641892310000|2022-01-11 09:11:50|23139.9|23139.9|23139.28|23139.28|23140.06|23140.06|23139.21|23139.21|0
1641892320000|2022-01-11 09:12:00|23139.48|23139.48|23140.2|23140.2|23140.2|23140.2|23139.13|23139.13|0
1641892330000|2022-01-11 09:12:10|23140.13|23140.13|23140.64|23140.64|23141.33|23141.33|23139.77|23139.77|0
1641892340000|2022-01-11 09:12:20|23140.54|23140.54|23139.9|23139.9|23140.81|23140.81|23139.85|23139.85|0
1641892350000|2022-01-11 09:12:30|23139.97|23139.97|23137.34|23137.34|23139.97|23139.97|23137.34|23137.34|0
1641892360000|2022-01-11 09:12:40|23137.48|23137.48|23137.09|23137.09|23137.56|23137.56|23137.05|23137.05|0
1641892370000|2022-01-11 09:12:50|23137.13|23137.13|23136.51|23136.51|23137.17|23137.17|23136.51|23136.51|0
1641892380000|2022-01-11 09:13:00|23136.73|23136.73|23134.89|23134.89|23136.73|23136.73|23134.37|23134.37|0
1641892390000|2022-01-11 09:13:10|23134.97|23134.97|23135.05|23135.05|23135.17|23135.17|23134.68|23134.68|0
1641892400000|2022-01-11 09:13:20|23135.19|23135.19|23134.46|23134.46|23135.21|23135.21|23134.33|23134.33|0
1641892410000|2022-01-11 09:13:30|23134.17|23134.17|23134.26|23134.26|23134.26|23134.26|23133.95|23133.95|0
1641892420000|2022-01-11 09:13:40|23134.31|23134.31|23134.29|23134.29|23134.38|23134.38|23134.11|23134.11|0
1641892430000|2022-01-11 09:13:50|23134.93|23134.93|23134.86|23134.86|23135.32|23135.32|23134.41|23134.41|0
1641892440000|2022-01-11 09:14:00|23134.79|23134.79|23135.42|23135.42|23135.61|23135.61|23134.79|23134.79|0
1641892450000|2022-01-11 09:14:10|23135.83|23135.83|23136.3|23136.3|23136.5|23136.5|23135.83|23135.83|0
1641892460000|2022-01-11 09:14:20|23136.06|23136.06|23137.12|23137.12|23137.14|23137.14|23136.06|23136.06|0
1641892470000|2022-01-11 09:14:30|23136.9|23136.9|23136.95|23136.95|23136.95|23136.95|23136.78|23136.78|0
1641892480000|2022-01-11 09:14:40|23137.18|23137.18|23138.64|23138.64|23138.64|23138.64|23137.18|23137.18|0
1641892490000|2022-01-11 09:14:50|23138.85|23138.85|23139.41|23139.41|23139.41|23139.41|23138.85|23138.85|0
1641892500000|2022-01-11 09:15:00|23139.66|23139.66|23139.8|23139.8|23139.8|23139.8|23139.3|23139.3|0
1641892510000|2022-01-11 09:15:10|23139.35|23139.35|23138.75|23138.75|23139.35|23139.35|23138.75|23138.75|0
1641892520000|2022-01-11 09:15:20|23138.82|23138.82|23138.43|23138.43|23138.82|23138.82|23138.41|23138.41|0
1641892530000|2022-01-11 09:15:30|23138.6|23138.6|23138.94|23138.94|23139.11|23139.11|23138.22|23138.22|0
1641892540000|2022-01-11 09:15:40|23139.01|23139.01|23138.82|23138.82|23139.09|23139.09|23138.76|23138.76|0
1641892550000|2022-01-11 09:15:50|23138.93|23138.93|23138.53|23138.53|23138.93|23138.93|23138.53|23138.53|0
1641892560000|2022-01-11 09:16:00|23138.66|23138.66|23139.22|23139.22|23139.47|23139.47|23138.66|23138.66|0
1641892570000|2022-01-11 09:16:10|23139.28|23139.28|23139.45|23139.45|23139.45|23139.45|23139.21|23139.21|0
1641892580000|2022-01-11 09:16:20|23139.4|23139.4|23139.36|23139.36|23139.71|23139.71|23139.35|23139.35|0
1641892590000|2022-01-11 09:16:30|23139.34|23139.34|23139.26|23139.26|23139.58|23139.58|23139.21|23139.21|0
1641892600000|2022-01-11 09:16:40|23139.31|23139.31|23139.44|23139.44|23139.71|23139.71|23139.31|23139.31|0
1641892610000|2022-01-11 09:16:50|23139.53|23139.53|23139.92|23139.92|23139.92|23139.92|23139.5|23139.5|0
1641892620000|2022-01-11 09:17:00|23140.11|23140.11|23142.98|23142.98|23142.98|23142.98|23140.11|23140.11|0
1641892630000|2022-01-11 09:17:10|23144.16|23144.16|23145.06|23145.06|23145.06|23145.06|23144.16|23144.16|0
1641892640000|2022-01-11 09:17:20|23144.8|23144.8|23145.76|23145.76|23145.76|23145.76|23144.8|23144.8|0
1641892650000|2022-01-11 09:17:30|23145.64|23145.64|23145.97|23145.97|23146.1|23146.1|23145.64|23145.64|0
1641892660000|2022-01-11 09:17:40|23146.12|23146.12|23146.09|23146.09|23146.67|23146.67|23146.09|23146.09|0
1641892670000|2022-01-11 09:17:50|23146.16|23146.16|23147.27|23147.27|23147.27|23147.27|23146.16|23146.16|0
1641892680000|2022-01-11 09:18:00|23147.4|23147.4|23146.69|23146.69|23147.84|23147.84|23146.67|23146.67|0
1641892690000|2022-01-11 09:18:10|23146.6|23146.6|23147.01|23147.01|23147.42|23147.42|23146.6|23146.6|0
1641892700000|2022-01-11 09:18:20|23147.08|23147.08|23146.9|23146.9|23147.37|23147.37|23146.84|23146.84|0
1641892710000|2022-01-11 09:18:30|23146.76|23146.76|23146.12|23146.12|23146.76|23146.76|23145.93|23145.93|0
1641892720000|2022-01-11 09:18:40|23146.24|23146.24|23145.98|23145.98|23146.24|23146.24|23145.97|23145.97|0
1641892730000|2022-01-11 09:18:50|23145.72|23145.72|23145.01|23145.01|23145.72|23145.72|23145.01|23145.01|0
1641892740000|2022-01-11 09:19:00|23144.8|23144.8|23144.35|23144.35|23145.02|23145.02|23144.35|23144.35|0
1641892750000|2022-01-11 09:19:10|23144.24|23144.24|23142.91|23142.91|23144.24|23144.24|23142.91|23142.91|0
1641892760000|2022-01-11 09:19:20|23142.85|23142.85|23142.2|23142.2|23142.85|23142.85|23142.12|23142.12|0
1641892770000|2022-01-11 09:19:30|23142.26|23142.26|23142.7|23142.7|23142.85|23142.85|23142.26|23142.26|0
1641892780000|2022-01-11 09:19:40|23142.63|23142.63|23142.6|23142.6|23142.63|23142.63|23142.57|23142.57|0
1641892790000|2022-01-11 09:19:50|23142.67|23142.67|23143.18|23143.18|23143.18|23143.18|23142.67|23142.67|0
1641892800000|2022-01-11 09:20:00|23143.39|23143.39|23143.92|23143.92|23143.92|23143.92|23143.39|23143.39|0
1641892810000|2022-01-11 09:20:10|23143.89|23143.89|23143.92|23143.92|23143.98|23143.98|23143.37|23143.37|0
1641892820000|2022-01-11 09:20:20|23143.99|23143.99|23143.32|23143.32|23143.99|23143.99|23143.32|23143.32|0
1641892830000|2022-01-11 09:20:30|23143.4|23143.4|23143.81|23143.81|23143.81|23143.81|23143.4|23143.4|0
1641892840000|2022-01-11 09:20:40|23143.96|23143.96|23143.31|23143.31|23144.05|23144.05|23143.22|23143.22|0
1641892850000|2022-01-11 09:20:50|23143.27|23143.27|23142.6|23142.6|23143.27|23143.27|23142.33|23142.33|0
1641892860000|2022-01-11 09:21:00|23142.67|23142.67|23141.26|23141.26|23142.67|23142.67|23141.26|23141.26|0
1641892870000|2022-01-11 09:21:10|23141.21|23141.21|23141.42|23141.42|23141.83|23141.83|23140.99|23140.99|0
1641892880000|2022-01-11 09:21:20|23141.3|23141.3|23141.29|23141.29|23141.54|23141.54|23141.27|23141.27|0
1641892890000|2022-01-11 09:21:30|23141.34|23141.34|23140.08|23140.08|23141.63|23141.63|23139.45|23139.45|0
1641892900000|2022-01-11 09:21:40|23139.96|23139.96|23139.53|23139.53|23140.03|23140.03|23139.53|23139.53|0
1641892910000|2022-01-11 09:21:50|23139.29|23139.29|23139.58|23139.58|23139.85|23139.85|23139.29|23139.29|0
1641892920000|2022-01-11 09:22:00|23139.94|23139.94|23139.24|23139.24|23139.94|23139.94|23139.14|23139.14|0
1641892930000|2022-01-11 09:22:10|23139.19|23139.19|23139.3|23139.3|23139.44|23139.44|23139.16|23139.16|0
1641892940000|2022-01-11 09:22:20|23139.44|23139.44|23138.32|23138.32|23139.56|23139.56|23138.32|23138.32|0
1641892950000|2022-01-11 09:22:30|23138.24|23138.24|23138.15|23138.15|23138.37|23138.37|23138.15|23138.15|0
1641892960000|2022-01-11 09:22:40|23138.07|23138.07|23138.77|23138.77|23138.89|23138.89|23138|23138|0
1641892970000|2022-01-11 09:22:50|23138.69|23138.69|23139.23|23139.23|23139.3|23139.3|23138.69|23138.69|0
1641892980000|2022-01-11 09:23:00|23139.3|23139.3|23141.18|23141.18|23141.18|23141.18|23139.3|23139.3|0
1641892990000|2022-01-11 09:23:10|23141.31|23141.31|23141.33|23141.33|23141.68|23141.68|23141.31|23141.31|0
1641893000000|2022-01-11 09:23:20|23141.11|23141.11|23141.69|23141.69|23141.86|23141.86|23141.11|23141.11|0
1641893010000|2022-01-11 09:23:30|23141.64|23141.64|23141.64|23141.64|23141.77|23141.77|23141.64|23141.64|0
1641893020000|2022-01-11 09:23:40|23141.7|23141.7|23142.97|23142.97|23143.05|23143.05|23141.7|23141.7|0
1641893030000|2022-01-11 09:23:50|23143.14|23143.14|23144.06|23144.06|23144.39|23144.39|23143.14|23143.14|0
1641893040000|2022-01-11 09:24:00|23144.02|23144.02|23144.3|23144.3|23144.52|23144.52|23144.02|23144.02|0
1641893050000|2022-01-11 09:24:10|23144.09|23144.09|23143.74|23143.74|23144.33|23144.33|23143.74|23143.74|0
1641893060000|2022-01-11 09:24:20|23143.61|23143.61|23146.3|23146.3|23146.39|23146.39|23143.45|23143.45|0
1641893070000|2022-01-11 09:24:30|23146.16|23146.16|23146.55|23146.55|23147.15|23147.15|23146.01|23146.01|0
1641893080000|2022-01-11 09:24:40|23146.41|23146.41|23147.23|23147.23|23147.31|23147.31|23146.26|23146.26|0
1641893090000|2022-01-11 09:24:50|23146.94|23146.94|23146.6|23146.6|23146.94|23146.94|23146.46|23146.46|0
1641893100000|2022-01-11 09:25:00|23146.46|23146.46|23144|23144|23146.46|23146.46|23144|23144|0
1641893110000|2022-01-11 09:25:10|23144.09|23144.09|23143.29|23143.29|23144.14|23144.14|23143.29|23143.29|0
1641893120000|2022-01-11 09:25:20|23143.21|23143.21|23142.69|23142.69|23143.65|23143.65|23142.63|23142.63|0
1641893130000|2022-01-11 09:25:30|23142.58|23142.58|23142.78|23142.78|23142.85|23142.85|23142.58|23142.58|0
1641893140000|2022-01-11 09:25:40|23142.68|23142.68|23142.17|23142.17|23142.8|23142.8|23142.17|23142.17|0
1641893150000|2022-01-11 09:25:50|23142.85|23142.85|23143.25|23143.25|23143.48|23143.48|23142.85|23142.85|0
1641893160000|2022-01-11 09:26:00|23143.37|23143.37|23143.65|23143.65|23143.92|23143.92|23143.11|23143.11|0
1641893170000|2022-01-11 09:26:10|23143.48|23143.48|23143.47|23143.47|23143.57|23143.57|23143.41|23143.41|0
1641893180000|2022-01-11 09:26:20|23143.36|23143.36|23143.7|23143.7|23144.2|23144.2|23143.36|23143.36|0
1641893190000|2022-01-11 09:26:30|23143.78|23143.78|23143.48|23143.48|23143.86|23143.86|23143.48|23143.48|0
1641893200000|2022-01-11 09:26:40|23143.56|23143.56|23143.29|23143.29|23143.56|23143.56|23143.29|23143.29|0
1641893210000|2022-01-11 09:26:50|23143.2|23143.2|23142.03|23142.03|23143.26|23143.26|23142.03|23142.03|0
1641893220000|2022-01-11 09:27:00|23141.96|23141.96|23141.56|23141.56|23141.96|23141.96|23141.56|23141.56|0
1641893230000|2022-01-11 09:27:10|23141.23|23141.23|23142.21|23142.21|23142.38|23142.38|23141.23|23141.23|0
1641893240000|2022-01-11 09:27:20|23142.36|23142.36|23141.9|23141.9|23142.52|23142.52|23141.9|23141.9|0
1641893250000|2022-01-11 09:27:30|23141.83|23141.83|23140.77|23140.77|23141.83|23141.83|23140.58|23140.58|0
1641893260000|2022-01-11 09:27:40|23140.72|23140.72|23140.89|23140.89|23141.19|23141.19|23140.67|23140.67|0
1641893270000|2022-01-11 09:27:50|23141.1|23141.1|23141.69|23141.69|23141.69|23141.69|23141.1|23141.1|0
1641893280000|2022-01-11 09:28:00|23141.92|23141.92|23142.87|23142.87|23142.98|23142.98|23141.85|23141.85|0
1641893290000|2022-01-11 09:28:10|23142.98|23142.98|23143.7|23143.7|23143.7|23143.7|23142.92|23142.92|0
1641893300000|2022-01-11 09:28:20|23143.84|23143.84|23144.5|23144.5|23144.5|23144.5|23143.84|23143.84|0
1641893310000|2022-01-11 09:28:30|23144.42|23144.42|23144.17|23144.17|23144.65|23144.65|23144.16|23144.16|0
1641893320000|2022-01-11 09:28:40|23144.2|23144.2|23144.48|23144.48|23144.59|23144.59|23144.08|23144.08|0
1641893330000|2022-01-11 09:28:50|23144.64|23144.64|23144.46|23144.46|23144.96|23144.96|23144.46|23144.46|0
1641893340000|2022-01-11 09:29:00|23144.53|23144.53|23142.52|23142.52|23144.53|23144.53|23142.52|23142.52|0
1641893350000|2022-01-11 09:29:10|23142.76|23142.76|23143.24|23143.24|23143.24|23143.24|23142.76|23142.76|0
1641893360000|2022-01-11 09:29:20|23143.18|23143.18|23143.01|23143.01|23143.29|23143.29|23142.98|23142.98|0
1641893370000|2022-01-11 09:29:30|23142.87|23142.87|23141.67|23141.67|23143.02|23143.02|23141.65|23141.65|0
1641893380000|2022-01-11 09:29:40|23141.64|23141.64|23142.39|23142.39|23142.39|23142.39|23141.64|23141.64|0
1641893390000|2022-01-11 09:29:50|23142.53|23142.53|23142.19|23142.19|23142.53|23142.53|23142.19|23142.19|0
1641893400000|2022-01-11 09:30:00|23142.25|23142.25|23144.03|23144.03|23144.03|23144.03|23141.97|23141.97|0
1641893410000|2022-01-11 09:30:10|23144.14|23144.14|23144.57|23144.57|23144.65|23144.65|23144.14|23144.14|0
1641893420000|2022-01-11 09:30:20|23144.64|23144.64|23145.68|23145.68|23145.68|23145.68|23144.64|23144.64|0
1641893430000|2022-01-11 09:30:30|23145.74|23145.74|23145.7|23145.7|23145.74|23145.74|23145.64|23145.64|0
1641893440000|2022-01-11 09:30:40|23145.77|23145.77|23146.8|23146.8|23146.8|23146.8|23145.69|23145.69|0
1641893450000|2022-01-11 09:30:50|23146.56|23146.56|23146.26|23146.26|23146.56|23146.56|23146.23|23146.23|0
1641893460000|2022-01-11 09:31:00|23146.3|23146.3|23147.1|23147.1|23147.1|23147.1|23146.3|23146.3|0
1641893470000|2022-01-11 09:31:10|23147.17|23147.17|23147.71|23147.71|23147.71|23147.71|23147.13|23147.13|0
1641893480000|2022-01-11 09:31:20|23147.62|23147.62|23148.95|23148.95|23148.95|23148.95|23147.46|23147.46|0
1641893490000|2022-01-11 09:31:30|23148.87|23148.87|23149.58|23149.58|23149.58|23149.58|23148.87|23148.87|0
1641893500000|2022-01-11 09:31:40|23149.49|23149.49|23150.49|23150.49|23150.72|23150.72|23149.49|23149.49|0
1641893510000|2022-01-11 09:31:50|23150.34|23150.34|23149.93|23149.93|23150.41|23150.41|23149.93|23149.93|0
1641893520000|2022-01-11 09:32:00|23149.88|23149.88|23149.68|23149.68|23149.99|23149.99|23149.2|23149.2|0
1641893530000|2022-01-11 09:32:10|23149.71|23149.71|23152.55|23152.55|23152.67|23152.67|23149.21|23149.21|0
1641893540000|2022-01-11 09:32:20|23151.49|23151.49|23153.51|23153.51|23153.51|23153.51|23151.49|23151.49|0
1641893550000|2022-01-11 09:32:30|23153.41|23153.41|23154.46|23154.46|23154.48|23154.48|23153.41|23153.41|0
1641893560000|2022-01-11 09:32:40|23154.53|23154.53|23155.23|23155.23|23155.31|23155.31|23154.53|23154.53|0
1641893570000|2022-01-11 09:32:50|23155.16|23155.16|23155.79|23155.79|23155.79|23155.79|23154.97|23154.97|0
1641893580000|2022-01-11 09:33:00|23155.6|23155.6|23155|23155|23155.62|23155.62|23155|23155|0
1641893590000|2022-01-11 09:33:10|23155.05|23155.05|23155.32|23155.32|23155.32|23155.32|23155.05|23155.05|0
1641893600000|2022-01-11 09:33:20|23155.18|23155.18|23155.58|23155.58|23155.58|23155.58|23155.18|23155.18|0
1641893610000|2022-01-11 09:33:30|23155.26|23155.26|23156.72|23156.72|23156.72|23156.72|23155.26|23155.26|0
1641893620000|2022-01-11 09:33:40|23156.81|23156.81|23157.73|23157.73|23157.73|23157.73|23156.81|23156.81|0
1641893630000|2022-01-11 09:33:50|23157.78|23157.78|23160.5|23160.5|23160.74|23160.74|23157.78|23157.78|0
1641893640000|2022-01-11 09:34:00|23160.69|23160.69|23163.12|23163.12|23163.12|23163.12|23160.69|23160.69|0
1641893650000|2022-01-11 09:34:10|23163.41|23163.41|23163.89|23163.89|23164.4|23164.4|23163.3|23163.3|0
1641893660000|2022-01-11 09:34:20|23163.62|23163.62|23164.83|23164.83|23164.91|23164.91|23163.62|23163.62|0
1641893670000|2022-01-11 09:34:30|23164.61|23164.61|23164.66|23164.66|23165.5|23165.5|23164.61|23164.61|0
1641893680000|2022-01-11 09:34:40|23164.74|23164.74|23164.47|23164.47|23164.74|23164.74|23164.34|23164.34|0
1641893690000|2022-01-11 09:34:50|23164.31|23164.31|23163.59|23163.59|23164.43|23164.43|23163.58|23163.58|0
1641893700000|2022-01-11 09:35:00|23163.66|23163.66|23163.49|23163.49|23163.85|23163.85|23163.49|23163.49|0
1641893710000|2022-01-11 09:35:10|23163.51|23163.51|23164.69|23164.69|23164.71|23164.71|23163.38|23163.38|0
1641893720000|2022-01-11 09:35:20|23164.75|23164.75|23165.13|23165.13|23165.15|23165.15|23164.59|23164.59|0
1641893730000|2022-01-11 09:35:30|23165.24|23165.24|23166.79|23166.79|23166.79|23166.79|23165.24|23165.24|0
1641893740000|2022-01-11 09:35:40|23166.73|23166.73|23166.82|23166.82|23166.94|23166.94|23166.73|23166.73|0
1641893750000|2022-01-11 09:35:50|23166.76|23166.76|23166.89|23166.89|23166.95|23166.95|23166.69|23166.69|0
1641893760000|2022-01-11 09:36:00|23166.76|23166.76|23167.1|23167.1|23167.22|23167.22|23166.64|23166.64|0
1641893770000|2022-01-11 09:36:10|23167.01|23167.01|23165.88|23165.88|23167.16|23167.16|23165.88|23165.88|0
1641893780000|2022-01-11 09:36:20|23165.83|23165.83|23166.58|23166.58|23166.58|23166.58|23165.45|23165.45|0
1641893790000|2022-01-11 09:36:30|23166.62|23166.62|23166.83|23166.83|23166.83|23166.83|23166.62|23166.62|0
1641893800000|2022-01-11 09:36:40|23166.76|23166.76|23166.83|23166.83|23167.11|23167.11|23166.73|23166.73|0
1641893810000|2022-01-11 09:36:50|23166.86|23166.86|23167.24|23167.24|23167.28|23167.28|23166.86|23166.86|0
1641893820000|2022-01-11 09:37:00|23167.09|23167.09|23167.8|23167.8|23168.08|23168.08|23167.09|23167.09|0
1641893830000|2022-01-11 09:37:10|23167.71|23167.71|23167.63|23167.63|23168.02|23168.02|23167.63|23167.63|0
1641893840000|2022-01-11 09:37:20|23167.58|23167.58|23167.88|23167.88|23167.88|23167.88|23167.33|23167.33|0
1641893850000|2022-01-11 09:37:30|23167.86|23167.86|23168.98|23168.98|23168.98|23168.98|23167.72|23167.72|0
1641893860000|2022-01-11 09:37:40|23168.9|23168.9|23169.64|23169.64|23169.73|23169.73|23168.71|23168.71|0
1641893870000|2022-01-11 09:37:50|23169.71|23169.71|23170.75|23170.75|23170.75|23170.75|23169.67|23169.67|0
1641893880000|2022-01-11 09:38:00|23171.6|23171.6|23172.82|23172.82|23173.1|23173.1|23171.6|23171.6|0
1641893890000|2022-01-11 09:38:10|23172.69|23172.69|23174.82|23174.82|23175.29|23175.29|23172.69|23172.69|0
1641893900000|2022-01-11 09:38:20|23174.93|23174.93|23175.73|23175.73|23175.9|23175.9|23174.93|23174.93|0
1641893910000|2022-01-11 09:38:30|23175.67|23175.67|23175.64|23175.64|23175.78|23175.78|23175.33|23175.33|0
1641893920000|2022-01-11 09:38:40|23175.61|23175.61|23175.55|23175.55|23175.61|23175.61|23175.3|23175.3|0
1641893930000|2022-01-11 09:38:50|23175.44|23175.44|23175.22|23175.22|23175.48|23175.48|23175.04|23175.04|0
1641893940000|2022-01-11 09:39:00|23175.3|23175.3|23175.67|23175.67|23175.75|23175.75|23175.3|23175.3|0
1641893950000|2022-01-11 09:39:10|23175.81|23175.81|23176.29|23176.29|23176.46|23176.46|23175.81|23175.81|0
1641893960000|2022-01-11 09:39:20|23176.47|23176.47|23176.69|23176.69|23176.69|23176.69|23176.47|23176.47|0
1641893970000|2022-01-11 09:39:30|23176.76|23176.76|23177.55|23177.55|23177.55|23177.55|23176.69|23176.69|0
1641893980000|2022-01-11 09:39:40|23177.5|23177.5|23177.57|23177.57|23177.57|23177.57|23177.2|23177.2|0
1641893990000|2022-01-11 09:39:50|23177.7|23177.7|23177.57|23177.57|23177.78|23177.78|23177.53|23177.53|0
1641894000000|2022-01-11 09:40:00|23177.5|23177.5|23177.94|23177.94|23178|23178|23177.4|23177.4|0
1641894010000|2022-01-11 09:40:10|23177.51|23177.51|23177.51|23177.51|23177.7|23177.7|23177.36|23177.36|0
1641894020000|2022-01-11 09:40:20|23177.35|23177.35|23177.82|23177.82|23177.99|23177.99|23177.05|23177.05|0
1641894030000|2022-01-11 09:40:30|23178.2|23178.2|23179.14|23179.14|23179.14|23179.14|23177.99|23177.99|0
1641894040000|2022-01-11 09:40:40|23179.21|23179.21|23178.14|23178.14|23179.21|23179.21|23178.14|23178.14|0
1641894050000|2022-01-11 09:40:50|23178.1|23178.1|23177.59|23177.59|23178.1|23178.1|23177.39|23177.39|0
1641894060000|2022-01-11 09:41:00|23177.7|23177.7|23177.96|23177.96|23178.14|23178.14|23177.7|23177.7|0
1641894070000|2022-01-11 09:41:10|23178.32|23178.32|23177.53|23177.53|23178.32|23178.32|23177.53|23177.53|0
1641894080000|2022-01-11 09:41:20|23177.59|23177.59|23178.71|23178.71|23178.95|23178.95|23177.32|23177.32|0
1641894090000|2022-01-11 09:41:30|23178.55|23178.55|23178.04|23178.04|23178.7|23178.7|23178.04|23178.04|0
1641894100000|2022-01-11 09:41:40|23178.21|23178.21|23178.48|23178.48|23178.5|23178.5|23178.21|23178.21|0
1641894110000|2022-01-11 09:41:50|23178.45|23178.45|23179.02|23179.02|23179.02|23179.02|23178.32|23178.32|0
1641894120000|2022-01-11 09:42:00|23178.93|23178.93|23179.31|23179.31|23179.31|23179.31|23178.69|23178.69|0
1641894130000|2022-01-11 09:42:10|23179.43|23179.43|23180.28|23180.28|23180.28|23180.28|23179.37|23179.37|0
1641894140000|2022-01-11 09:42:20|23180.33|23180.33|23180.36|23180.36|23180.47|23180.47|23180.33|23180.33|0
1641894150000|2022-01-11 09:42:30|23180.34|23180.34|23180.49|23180.49|23180.49|23180.49|23180.24|23180.24|0
1641894160000|2022-01-11 09:42:40|23180.54|23180.54|23180.11|23180.11|23180.54|23180.54|23180.11|23180.11|0
1641894170000|2022-01-11 09:42:50|23180.16|23180.16|23180.68|23180.68|23180.76|23180.76|23180.16|23180.16|0
1641894180000|2022-01-11 09:43:00|23180.6|23180.6|23180.65|23180.65|23180.77|23180.77|23180.17|23180.17|0
1641894190000|2022-01-11 09:43:10|23180.57|23180.57|23180.65|23180.65|23180.8|23180.8|23180.57|23180.57|0
1641894200000|2022-01-11 09:43:20|23180.43|23180.43|23180.43|23180.43|23180.43|23180.43|23180.43|23180.43|0
1641894210000|2022-01-11 09:43:30|23180.46|23180.46|23180.59|23180.59|23180.69|23180.69|23180.39|23180.39|0
1641894220000|2022-01-11 09:43:40|23180.66|23180.66|23180.33|23180.33|23180.66|23180.66|23180.28|23180.28|0
1641894230000|2022-01-11 09:43:50|23180.37|23180.37|23180.64|23180.64|23180.74|23180.74|23180.25|23180.25|0
1641894240000|2022-01-11 09:44:00|23180.57|23180.57|23179.49|23179.49|23180.66|23180.66|23179.07|23179.07|0
1641894250000|2022-01-11 09:44:10|23179.57|23179.57|23179.5|23179.5|23179.81|23179.81|23179.49|23179.49|0
1641894260000|2022-01-11 09:44:20|23179.59|23179.59|23179.21|23179.21|23179.71|23179.71|23178.76|23178.76|0
1641894270000|2022-01-11 09:44:30|23179.29|23179.29|23178.07|23178.07|23179.63|23179.63|23178.07|23178.07|0
1641894280000|2022-01-11 09:44:40|23178.13|23178.13|23177.79|23177.79|23178.13|23178.13|23177.65|23177.65|0
1641894290000|2022-01-11 09:44:50|23177.85|23177.85|23177.9|23177.9|23177.98|23177.98|23177.64|23177.64|0
1641894300000|2022-01-11 09:45:00|23177.92|23177.92|23177.92|23177.92|23178.13|23178.13|23177.89|23177.89|0
1641894310000|2022-01-11 09:45:10|23177.86|23177.86|23177.61|23177.61|23177.86|23177.86|23177.33|23177.33|0
1641894320000|2022-01-11 09:45:20|23177.66|23177.66|23177.5|23177.5|23177.66|23177.66|23177.38|23177.38|0
1641894330000|2022-01-11 09:45:30|23177.73|23177.73|23177.92|23177.92|23178.23|23178.23|23177.68|23177.68|0
1641894340000|2022-01-11 09:45:40|23178.03|23178.03|23178.41|23178.41|23178.41|23178.41|23177.97|23177.97|0
1641894350000|2022-01-11 09:45:50|23178.45|23178.45|23178.96|23178.96|23179|23179|23178.36|23178.36|0
1641894360000|2022-01-11 09:46:00|23179.02|23179.02|23179.71|23179.71|23179.71|23179.71|23179.02|23179.02|0
1641894370000|2022-01-11 09:46:10|23179.64|23179.64|23179.78|23179.78|23180.02|23180.02|23179.57|23179.57|0
1641894380000|2022-01-11 09:46:20|23179.97|23179.97|23179.39|23179.39|23179.97|23179.97|23179.39|23179.39|0
1641894390000|2022-01-11 09:46:30|23179.24|23179.24|23179.41|23179.41|23179.56|23179.56|23179.05|23179.05|0
1641894400000|2022-01-11 09:46:40|23179.47|23179.47|23179.49|23179.49|23179.53|23179.53|23179.41|23179.41|0
1641894410000|2022-01-11 09:46:50|23179.42|23179.42|23179.43|23179.43|23179.47|23179.47|23179.12|23179.12|0
1641894420000|2022-01-11 09:47:00|23179.57|23179.57|23179.87|23179.87|23179.9|23179.9|23179.57|23179.57|0
1641894430000|2022-01-11 09:47:10|23179.9|23179.9|23180.11|23180.11|23180.14|23180.14|23179.9|23179.9|0
1641894440000|2022-01-11 09:47:20|23180.19|23180.19|23180.16|23180.16|23180.22|23180.22|23180.14|23180.14|0
1641894450000|2022-01-11 09:47:30|23179.8|23179.8|23179.89|23179.89|23180.12|23180.12|23179.47|23179.47|0
1641894460000|2022-01-11 09:47:40|23179.82|23179.82|23179.88|23179.88|23180.04|23180.04|23179.82|23179.82|0
1641894470000|2022-01-11 09:47:50|23179.85|23179.85|23180.41|23180.41|23180.85|23180.85|23179.85|23179.85|0
1641894480000|2022-01-11 09:48:00|23180.33|23180.33|23180.31|23180.31|23180.33|23180.33|23180.12|23180.12|0
1641894490000|2022-01-11 09:48:10|23180.24|23180.24|23180.95|23180.95|23180.95|23180.95|23180.24|23180.24|0
1641894500000|2022-01-11 09:48:20|23181.04|23181.04|23180.72|23180.72|23181.04|23181.04|23180.72|23180.72|0
1641894510000|2022-01-11 09:48:30|23180.83|23180.83|23179.94|23179.94|23180.83|23180.83|23179.91|23179.91|0
1641894520000|2022-01-11 09:48:40|23180.12|23180.12|23180.84|23180.84|23180.84|23180.84|23180.12|23180.12|0
1641894530000|2022-01-11 09:48:50|23181.2|23181.2|23181.59|23181.59|23181.63|23181.63|23180.84|23180.84|0
1641894540000|2022-01-11 09:49:00|23181.38|23181.38|23183.25|23183.25|23183.25|23183.25|23181.38|23181.38|0
1641894550000|2022-01-11 09:49:10|23183.54|23183.54|23185.19|23185.19|23185.29|23185.29|23183.54|23183.54|0
1641894560000|2022-01-11 09:49:20|23185.37|23185.37|23186.06|23186.06|23186.19|23186.19|23185.37|23185.37|0
1641894570000|2022-01-11 09:49:30|23185.88|23185.88|23185.82|23185.82|23185.96|23185.96|23185.77|23185.77|0
1641894580000|2022-01-11 09:49:40|23186.13|23186.13|23185.9|23185.9|23186.13|23186.13|23185.63|23185.63|0
1641894590000|2022-01-11 09:49:50|23185.83|23185.83|23185.43|23185.43|23185.83|23185.83|23184.79|23184.79|0
1641894600000|2022-01-11 09:50:00|23185.51|23185.51|23185.35|23185.35|23185.51|23185.51|23185.14|23185.14|0
1641894610000|2022-01-11 09:50:10|23185.43|23185.43|23185.44|23185.44|23185.72|23185.72|23185.38|23185.38|0
1641894620000|2022-01-11 09:50:20|23185.56|23185.56|23185.28|23185.28|23185.68|23185.68|23185.28|23185.28|0
1641894630000|2022-01-11 09:50:30|23185.23|23185.23|23185.28|23185.28|23185.3|23185.3|23185.18|23185.18|0
1641894640000|2022-01-11 09:50:40|23185.45|23185.45|23185.56|23185.56|23185.71|23185.71|23185.19|23185.19|0
1641894650000|2022-01-11 09:50:50|23185.4|23185.4|23185.79|23185.79|23185.92|23185.92|23185.4|23185.4|0
1641894660000|2022-01-11 09:51:00|23185.98|23185.98|23186.07|23186.07|23186.49|23186.49|23185.71|23185.71|0
1641894670000|2022-01-11 09:51:10|23186.02|23186.02|23185.6|23185.6|23186.24|23186.24|23185.56|23185.56|0
1641894680000|2022-01-11 09:51:20|23185.32|23185.32|23185.23|23185.23|23185.65|23185.65|23185.23|23185.23|0
1641894690000|2022-01-11 09:51:30|23185.15|23185.15|23185.43|23185.43|23185.71|23185.71|23185.15|23185.15|0
1641894700000|2022-01-11 09:51:40|23185.73|23185.73|23186.13|23186.13|23186.25|23186.25|23185.58|23185.58|0
1641894710000|2022-01-11 09:51:50|23186.07|23186.07|23186.23|23186.23|23186.23|23186.23|23186.01|23186.01|0
1641894720000|2022-01-11 09:52:00|23186.27|23186.27|23186.87|23186.87|23186.87|23186.87|23186.16|23186.16|0
1641894730000|2022-01-11 09:52:10|23186.78|23186.78|23187.46|23187.46|23187.76|23187.76|23186.78|23186.78|0
1641894740000|2022-01-11 09:52:20|23187.52|23187.52|23188.47|23188.47|23188.51|23188.51|23187.52|23187.52|0
1641894750000|2022-01-11 09:52:30|23188.51|23188.51|23188.21|23188.21|23188.51|23188.51|23188.19|23188.19|0
1641894760000|2022-01-11 09:52:40|23188.3|23188.3|23188.44|23188.44|23188.44|23188.44|23187.56|23187.56|0
1641894770000|2022-01-11 09:52:50|23188.55|23188.55|23188.88|23188.88|23188.99|23188.99|23188.55|23188.55|0
1641894780000|2022-01-11 09:53:00|23188.99|23188.99|23190.34|23190.34|23190.34|23190.34|23188.99|23188.99|0
1641894790000|2022-01-11 09:53:10|23190.44|23190.44|23190.36|23190.36|23190.7|23190.7|23190.26|23190.26|0
1641894800000|2022-01-11 09:53:20|23190.31|23190.31|23190.03|23190.03|23191.2|23191.2|23190.03|23190.03|0
1641894810000|2022-01-11 09:53:30|23190.05|23190.05|23189.86|23189.86|23190.05|23190.05|23189.77|23189.77|0
1641894820000|2022-01-11 09:53:40|23189.8|23189.8|23188.07|23188.07|23189.94|23189.94|23188.03|23188.03|0
1641894830000|2022-01-11 09:53:50|23188.01|23188.01|23188.1|23188.1|23188.1|23188.1|23187.66|23187.66|0
1641894840000|2022-01-11 09:54:00|23188.06|23188.06|23187.04|23187.04|23188.06|23188.06|23186.64|23186.64|0
1641894850000|2022-01-11 09:54:10|23187.1|23187.1|23186.92|23186.92|23187.68|23187.68|23186.85|23186.85|0
1641894860000|2022-01-11 09:54:20|23187.42|23187.42|23187.49|23187.49|23187.67|23187.67|23187.35|23187.35|0
1641894870000|2022-01-11 09:54:30|23187.55|23187.55|23187.8|23187.8|23187.83|23187.83|23187.55|23187.55|0
1641894880000|2022-01-11 09:54:40|23187.63|23187.63|23187.46|23187.46|23187.75|23187.75|23187.39|23187.39|0
1641894890000|2022-01-11 09:54:50|23187.32|23187.32|23186.14|23186.14|23187.32|23187.32|23186.14|23186.14|0
1641894900000|2022-01-11 09:55:00|23186.07|23186.07|23185.71|23185.71|23186.22|23186.22|23185.71|23185.71|0
1641894910000|2022-01-11 09:55:10|23185.91|23185.91|23185.49|23185.49|23185.91|23185.91|23185.49|23185.49|0
1641894920000|2022-01-11 09:55:20|23185.63|23185.63|23185.15|23185.15|23185.63|23185.63|23185.15|23185.15|0
1641894930000|2022-01-11 09:55:30|23185.22|23185.22|23185.58|23185.58|23185.67|23185.67|23185.22|23185.22|0
1641894940000|2022-01-11 09:55:40|23185.63|23185.63|23186.02|23186.02|23186.02|23186.02|23185.6|23185.6|0
1641894950000|2022-01-11 09:55:50|23186.1|23186.1|23186.08|23186.08|23186.28|23186.28|23186.08|23186.08|0
1641894960000|2022-01-11 09:56:00|23186.03|23186.03|23185.49|23185.49|23186.13|23186.13|23185.25|23185.25|0
1641894970000|2022-01-11 09:56:10|23185.62|23185.62|23186.07|23186.07|23186.19|23186.19|23185.62|23185.62|0
1641894980000|2022-01-11 09:56:20|23186.43|23186.43|23184.69|23184.69|23186.84|23186.84|23184.69|23184.69|0
1641894990000|2022-01-11 09:56:30|23184.76|23184.76|23183.85|23183.85|23184.92|23184.92|23183.55|23183.55|0
1641895000000|2022-01-11 09:56:40|23183.78|23183.78|23185.3|23185.3|23185.3|23185.3|23183.78|23183.78|0
1641895010000|2022-01-11 09:56:50|23185.25|23185.25|23183.28|23183.28|23185.44|23185.44|23183.15|23183.15|0
1641895020000|2022-01-11 09:57:00|23183.21|23183.21|23183.45|23183.45|23183.45|23183.45|23182.71|23182.71|0
1641895030000|2022-01-11 09:57:10|23183.48|23183.48|23183.86|23183.86|23183.92|23183.92|23183.48|23183.48|0
1641895040000|2022-01-11 09:57:20|23183.91|23183.91|23183.62|23183.62|23183.91|23183.91|23183.51|23183.51|0
1641895050000|2022-01-11 09:57:30|23183.64|23183.64|23183.61|23183.61|23183.68|23183.68|23183.33|23183.33|0
1641895060000|2022-01-11 09:57:40|23183.67|23183.67|23183.73|23183.73|23183.73|23183.73|23183.67|23183.67|0
1641895070000|2022-01-11 09:57:50|23183.78|23183.78|23183.34|23183.34|23183.92|23183.92|23183.34|23183.34|0
1641895080000|2022-01-11 09:58:00|23183.26|23183.26|23182.78|23182.78|23183.26|23183.26|23182.7|23182.7|0
1641895090000|2022-01-11 09:58:10|23182.76|23182.76|23182.37|23182.37|23182.95|23182.95|23182.3|23182.3|0
1641895100000|2022-01-11 09:58:20|23182.32|23182.32|23182.41|23182.41|23182.55|23182.55|23182|23182|0
1641895110000|2022-01-11 09:58:30|23182.56|23182.56|23181.27|23181.27|23182.56|23182.56|23181.27|23181.27|0
1641895120000|2022-01-11 09:58:40|23181.21|23181.21|23181.59|23181.59|23181.6|23181.6|23180.92|23180.92|0
1641895130000|2022-01-11 09:58:50|23181.51|23181.51|23180.99|23180.99|23181.56|23181.56|23180.99|23180.99|0
1641895140000|2022-01-11 09:59:00|23180.88|23180.88|23181.52|23181.52|23181.68|23181.68|23180.88|23180.88|0
1641895150000|2022-01-11 09:59:10|23181.57|23181.57|23182.46|23182.46|23182.56|23182.56|23181.51|23181.51|0
1641895160000|2022-01-11 09:59:20|23182.36|23182.36|23181.9|23181.9|23182.36|23182.36|23181.47|23181.47|0
1641895170000|2022-01-11 09:59:30|23181.75|23181.75|23181.49|23181.49|23181.82|23181.82|23181.49|23181.49|0
1641895180000|2022-01-11 09:59:40|23181.86|23181.86|23181.38|23181.38|23181.86|23181.86|23181.11|23181.11|0
1641895190000|2022-01-11 09:59:50|23181.44|23181.44|23181.3|23181.3|23181.49|23181.49|23181|23181|0
1641895200000|2022-01-11 10:00:00|23181.36|23181.36|23181.89|23181.89|23182.13|23182.13|23181.06|23181.06|0
1641895210000|2022-01-11 10:00:10|23181.97|23181.97|23182.55|23182.55|23182.55|23182.55|23181.72|23181.72|0
1641895220000|2022-01-11 10:00:20|23182.81|23182.81|23182|23182|23182.86|23182.86|23181.99|23181.99|0
1641895230000|2022-01-11 10:00:30|23181.93|23181.93|23180.37|23180.37|23181.93|23181.93|23180.37|23180.37|0
1641895240000|2022-01-11 10:00:40|23180.26|23180.26|23179.49|23179.49|23180.32|23180.32|23179.43|23179.43|0
1641895250000|2022-01-11 10:00:50|23179.31|23179.31|23179.8|23179.8|23180.18|23180.18|23179.29|23179.29|0
1641895260000|2022-01-11 10:01:00|23179.71|23179.71|23178.27|23178.27|23179.71|23179.71|23178.1|23178.1|0
1641895270000|2022-01-11 10:01:10|23178.44|23178.44|23178.8|23178.8|23178.8|23178.8|23178.36|23178.36|0
1641895280000|2022-01-11 10:01:20|23178.58|23178.58|23177.8|23177.8|23178.58|23178.58|23177.53|23177.53|0
1641895290000|2022-01-11 10:01:30|23177.98|23177.98|23178.66|23178.66|23179.09|23179.09|23177.92|23177.92|0
1641895300000|2022-01-11 10:01:40|23178.92|23178.92|23179.07|23179.07|23179.07|23179.07|23178.68|23178.68|0
1641895310000|2022-01-11 10:01:50|23178.97|23178.97|23178.89|23178.89|23178.98|23178.98|23178.72|23178.72|0
1641895320000|2022-01-11 10:02:00|23178.73|23178.73|23178.29|23178.29|23179.01|23179.01|23178.29|23178.29|0
1641895330000|2022-01-11 10:02:10|23178.22|23178.22|23178.01|23178.01|23178.28|23178.28|23178.01|23178.01|0
1641895340000|2022-01-11 10:02:20|23178.08|23178.08|23177.73|23177.73|23178.08|23178.08|23177.33|23177.33|0
1641895350000|2022-01-11 10:02:30|23177.69|23177.69|23177.5|23177.5|23177.69|23177.69|23177.34|23177.34|0
1641895360000|2022-01-11 10:02:40|23177.33|23177.33|23177.46|23177.46|23177.46|23177.46|23177.27|23177.27|0
1641895370000|2022-01-11 10:02:50|23177.4|23177.4|23178.68|23178.68|23178.83|23178.83|23177.4|23177.4|0
1641895380000|2022-01-11 10:03:00|23178.75|23178.75|23179.63|23179.63|23179.66|23179.66|23178.75|23178.75|0
1641895390000|2022-01-11 10:03:10|23179.89|23179.89|23180.99|23180.99|23180.99|23180.99|23179.89|23179.89|0
1641895400000|2022-01-11 10:03:20|23180.89|23180.89|23181.05|23181.05|23181.13|23181.13|23180.79|23180.79|0
1641895410000|2022-01-11 10:03:30|23181.03|23181.03|23181.98|23181.98|23181.98|23181.98|23180.89|23180.89|0
1641895420000|2022-01-11 10:03:40|23181.88|23181.88|23183.06|23183.06|23183.07|23183.07|23181.88|23181.88|0
1641895430000|2022-01-11 10:03:50|23182.84|23182.84|23182.23|23182.23|23183.31|23183.31|23182.23|23182.23|0
1641895440000|2022-01-11 10:04:00|23182.28|23182.28|23182.64|23182.64|23182.78|23182.78|23182.28|23182.28|0
1641895450000|2022-01-11 10:04:10|23182.59|23182.59|23182.91|23182.91|23182.91|23182.91|23182.42|23182.42|0
1641895460000|2022-01-11 10:04:20|23182.98|23182.98|23183.1|23183.1|23183.51|23183.51|23182.98|23182.98|0
1641895470000|2022-01-11 10:04:30|23183.03|23183.03|23183.42|23183.42|23183.42|23183.42|23182.97|23182.97|0
1641895480000|2022-01-11 10:04:40|23183.35|23183.35|23183.82|23183.82|23183.95|23183.95|23183.05|23183.05|0
1641895490000|2022-01-11 10:04:50|23183.69|23183.69|23183.96|23183.96|23183.96|23183.96|23183.56|23183.56|0
1641895500000|2022-01-11 10:05:00|23183.82|23183.82|23183.71|23183.71|23184.35|23184.35|23183.64|23183.64|0
1641895510000|2022-01-11 10:05:10|23183.57|23183.57|23183.17|23183.17|23183.57|23183.57|23183.03|23183.03|0
1641895520000|2022-01-11 10:05:20|23183.37|23183.37|23184.83|23184.83|23184.83|23184.83|23183.32|23183.32|0
1641895530000|2022-01-11 10:05:30|23184.77|23184.77|23185.51|23185.51|23185.65|23185.65|23184.77|23184.77|0
1641895540000|2022-01-11 10:05:40|23185.56|23185.56|23185.69|23185.69|23185.72|23185.72|23185.49|23185.49|0
1641895550000|2022-01-11 10:05:50|23185.63|23185.63|23186.47|23186.47|23186.47|23186.47|23185.57|23185.57|0
1641895560000|2022-01-11 10:06:00|23186.74|23186.74|23186.73|23186.73|23187.03|23187.03|23186.67|23186.67|0
1641895570000|2022-01-11 10:06:10|23186.86|23186.86|23187.39|23187.39|23187.58|23187.58|23186.86|23186.86|0
1641895580000|2022-01-11 10:06:20|23187.22|23187.22|23187.02|23187.02|23187.41|23187.41|23187.02|23187.02|0
1641895590000|2022-01-11 10:06:30|23186.85|23186.85|23186.41|23186.41|23186.85|23186.85|23186.41|23186.41|0
1641895600000|2022-01-11 10:06:40|23186.46|23186.46|23184.75|23184.75|23186.46|23186.46|23184.75|23184.75|0
1641895610000|2022-01-11 10:06:50|23184.65|23184.65|23185.48|23185.48|23185.48|23185.48|23184.65|23184.65|0
1641895620000|2022-01-11 10:07:00|23185.51|23185.51|23186.35|23186.35|23186.35|23186.35|23185.51|23185.51|0
1641895630000|2022-01-11 10:07:10|23186.08|23186.08|23187.05|23187.05|23187.05|23187.05|23186.08|23186.08|0
1641895640000|2022-01-11 10:07:20|23186.87|23186.87|23186.6|23186.6|23186.89|23186.89|23186.5|23186.5|0
1641895650000|2022-01-11 10:07:30|23186.44|23186.44|23184.82|23184.82|23186.44|23186.44|23184.82|23184.82|0
1641895660000|2022-01-11 10:07:40|23184.65|23184.65|23184.74|23184.74|23184.87|23184.87|23184.51|23184.51|0
1641895670000|2022-01-11 10:07:50|23184.79|23184.79|23185.19|23185.19|23185.21|23185.21|23184.79|23184.79|0
1641895680000|2022-01-11 10:08:00|23185.26|23185.26|23185.27|23185.27|23185.29|23185.29|23184.66|23184.66|0
1641895690000|2022-01-11 10:08:10|23185.3|23185.3|23185.5|23185.5|23185.5|23185.5|23185.21|23185.21|0
1641895700000|2022-01-11 10:08:20|23185.24|23185.24|23185.31|23185.31|23185.32|23185.32|23185.21|23185.21|0
1641895710000|2022-01-11 10:08:30|23185.26|23185.26|23185.54|23185.54|23185.54|23185.54|23185.26|23185.26|0
1641895720000|2022-01-11 10:08:40|23185.76|23185.76|23185.97|23185.97|23186.05|23186.05|23185.76|23185.76|0
1641895730000|2022-01-11 10:08:50|23185.84|23185.84|23185.41|23185.41|23185.84|23185.84|23185.41|23185.41|0
1641895740000|2022-01-11 10:09:00|23185.42|23185.42|23184.11|23184.11|23185.42|23185.42|23184.11|23184.11|0
1641895750000|2022-01-11 10:09:10|23183.97|23183.97|23184.32|23184.32|23184.32|23184.32|23183.94|23183.94|0
1641895760000|2022-01-11 10:09:20|23184.38|23184.38|23184.31|23184.31|23184.42|23184.42|23184.06|23184.06|0
1641895770000|2022-01-11 10:09:30|23184.37|23184.37|23184.16|23184.16|23184.49|23184.49|23184.06|23184.06|0
1641895780000|2022-01-11 10:09:40|23184.22|23184.22|23183.4|23183.4|23184.26|23184.26|23183.21|23183.21|0
1641895790000|2022-01-11 10:09:50|23183.38|23183.38|23183.14|23183.14|23183.38|23183.38|23182.98|23182.98|0
1641895800000|2022-01-11 10:10:00|23183.1|23183.1|23182.47|23182.47|23183.17|23183.17|23182.4|23182.4|0
1641895810000|2022-01-11 10:10:10|23182.41|23182.41|23182.25|23182.25|23182.41|23182.41|23181.82|23181.82|0
1641895820000|2022-01-11 10:10:20|23182.17|23182.17|23183.12|23183.12|23183.35|23183.35|23182.12|23182.12|0
1641895830000|2022-01-11 10:10:30|23183.09|23183.09|23183.08|23183.08|23183.09|23183.09|23182.82|23182.82|0
1641895840000|2022-01-11 10:10:40|23183.04|23183.04|23184.13|23184.13|23184.23|23184.23|23183.04|23183.04|0
1641895850000|2022-01-11 10:10:50|23183.92|23183.92|23183.04|23183.04|23183.92|23183.92|23183.04|23183.04|0
1641895860000|2022-01-11 10:11:00|23183|23183|23181.59|23181.59|23183|23183|23181.59|23181.59|0
1641895870000|2022-01-11 10:11:10|23181.5|23181.5|23179.41|23179.41|23181.5|23181.5|23179.29|23179.29|0
1641895880000|2022-01-11 10:11:20|23179.37|23179.37|23179.2|23179.2|23179.55|23179.55|23179.14|23179.14|0
1641895890000|2022-01-11 10:11:30|23179.14|23179.14|23178.18|23178.18|23179.14|23179.14|23178.06|23178.06|0
1641895900000|2022-01-11 10:11:40|23178.12|23178.12|23177.24|23177.24|23178.12|23178.12|23177.24|23177.24|0
1641895910000|2022-01-11 10:11:50|23177.18|23177.18|23176.92|23176.92|23177.18|23177.18|23176.68|23176.68|0
1641895920000|2022-01-11 10:12:00|23176.98|23176.98|23176.65|23176.65|23177.06|23177.06|23176.65|23176.65|0
1641895930000|2022-01-11 10:12:10|23176.58|23176.58|23176.08|23176.08|23176.75|23176.75|23176.08|23176.08|0
1641895940000|2022-01-11 10:12:20|23176.42|23176.42|23175.1|23175.1|23176.42|23176.42|23175.03|23175.03|0
1641895950000|2022-01-11 10:12:30|23175.02|23175.02|23175.08|23175.08|23175.3|23175.3|23174.95|23174.95|0
1641895960000|2022-01-11 10:12:40|23175.28|23175.28|23174.93|23174.93|23175.28|23175.28|23174.56|23174.56|0
1641895970000|2022-01-11 10:12:50|23175.05|23175.05|23175.22|23175.22|23175.22|23175.22|23174.62|23174.62|0
1641895980000|2022-01-11 10:13:00|23175.48|23175.48|23176.13|23176.13|23176.69|23176.69|23175.33|23175.33|0
1641895990000|2022-01-11 10:13:10|23176.04|23176.04|23176.06|23176.06|23176.16|23176.16|23175.82|23175.82|0
1641896000000|2022-01-11 10:13:20|23176.17|23176.17|23176.45|23176.45|23176.46|23176.46|23175.91|23175.91|0
1641896010000|2022-01-11 10:13:30|23176.38|23176.38|23176.43|23176.43|23176.63|23176.63|23176.22|23176.22|0
1641896020000|2022-01-11 10:13:40|23176.39|23176.39|23174.68|23174.68|23176.49|23176.49|23174.68|23174.68|0
1641896030000|2022-01-11 10:13:50|23174.77|23174.77|23175.41|23175.41|23175.41|23175.41|23174.77|23174.77|0
1641896040000|2022-01-11 10:14:00|23175.5|23175.5|23173.44|23173.44|23175.75|23175.75|23173.44|23173.44|0
1641896050000|2022-01-11 10:14:10|23173.36|23173.36|23172.14|23172.14|23173.36|23173.36|23171.83|23171.83|0
1641896060000|2022-01-11 10:14:20|23172.09|23172.09|23171.35|23171.35|23172.27|23172.27|23171.35|23171.35|0
1641896070000|2022-01-11 10:14:30|23171.24|23171.24|23171.32|23171.32|23171.49|23171.49|23171.24|23171.24|0
1641896080000|2022-01-11 10:14:40|23171.47|23171.47|23171.26|23171.26|23171.47|23171.47|23171.18|23171.18|0
1641896090000|2022-01-11 10:14:50|23171.33|23171.33|23171.05|23171.05|23171.55|23171.55|23171.05|23171.05|0
1641896100000|2022-01-11 10:15:00|23170.86|23170.86|23168.03|23168.03|23170.86|23170.86|23167.93|23167.93|0
1641896110000|2022-01-11 10:15:10|23168.09|23168.09|23167.72|23167.72|23168.22|23168.22|23167.72|23167.72|0
1641896120000|2022-01-11 10:15:20|23167.66|23167.66|23167.84|23167.84|23167.84|23167.84|23166.76|23166.76|0
1641896130000|2022-01-11 10:15:30|23167.93|23167.93|23168.14|23168.14|23168.51|23168.51|23167.93|23167.93|0
1641896140000|2022-01-11 10:15:40|23168.07|23168.07|23168.46|23168.46|23168.58|23168.58|23168.07|23168.07|0
1641896150000|2022-01-11 10:15:50|23168.61|23168.61|23168.65|23168.65|23168.74|23168.74|23168.54|23168.54|0
1641896160000|2022-01-11 10:16:00|23168.72|23168.72|23166.8|23166.8|23168.72|23168.72|23166.69|23166.69|0
1641896170000|2022-01-11 10:16:10|23166.77|23166.77|23167.87|23167.87|23168.5|23168.5|23166.59|23166.59|0
1641896180000|2022-01-11 10:16:20|23168|23168|23167.99|23167.99|23168.22|23168.22|23167.99|23167.99|0
1641896190000|2022-01-11 10:16:30|23167.9|23167.9|23167.63|23167.63|23167.95|23167.95|23167.54|23167.54|0
1641896200000|2022-01-11 10:16:40|23167.77|23167.77|23166.41|23166.41|23168.1|23168.1|23166.41|23166.41|0
1641896210000|2022-01-11 10:16:50|23166.45|23166.45|23166.43|23166.43|23166.49|23166.49|23166.03|23166.03|0
1641896220000|2022-01-11 10:17:00|23166.46|23166.46|23172.02|23172.02|23172.02|23172.02|23166.46|23166.46|0
1641896230000|2022-01-11 10:17:10|23172.13|23172.13|23171.51|23171.51|23172.21|23172.21|23171.36|23171.36|0
1641896240000|2022-01-11 10:17:20|23171.53|23171.53|23170.57|23170.57|23171.57|23171.57|23170.51|23170.51|0
1641896250000|2022-01-11 10:17:30|23170.53|23170.53|23170.57|23170.57|23170.64|23170.64|23169.97|23169.97|0
1641896260000|2022-01-11 10:17:40|23170.66|23170.66|23170.82|23170.82|23171.17|23171.17|23170.48|23170.48|0
1641896270000|2022-01-11 10:17:50|23171.32|23171.32|23171.96|23171.96|23171.96|23171.96|23171.27|23171.27|0
1641896280000|2022-01-11 10:18:00|23171.9|23171.9|23172.18|23172.18|23172.18|23172.18|23171.69|23171.69|0
1641896290000|2022-01-11 10:18:10|23172.38|23172.38|23171.57|23171.57|23172.38|23172.38|23171.57|23171.57|0
1641896300000|2022-01-11 10:18:20|23171.66|23171.66|23172.13|23172.13|23172.24|23172.24|23171.66|23171.66|0
1641896310000|2022-01-11 10:18:30|23171.95|23171.95|23171.86|23171.86|23171.95|23171.95|23171.62|23171.62|0
1641896330000|2022-01-11 10:18:50|23171.82|23171.82|23172.19|23172.19|23172.19|23172.19|23171.82|23171.82|0
1641896340000|2022-01-11 10:19:00|23172.21|23172.21|23172.33|23172.33|23172.33|23172.33|23172|23172|0
1641896350000|2022-01-11 10:19:10|23172.16|23172.16|23171.4|23171.4|23172.16|23172.16|23171.4|23171.4|0
1641896360000|2022-01-11 10:19:20|23171.24|23171.24|23171.86|23171.86|23171.86|23171.86|23171.21|23171.21|0
1641896370000|2022-01-11 10:19:30|23171.9|23171.9|23172.1|23172.1|23172.1|23172.1|23171.9|23171.9|0
1641896380000|2022-01-11 10:19:40|23172.03|23172.03|23171.88|23171.88|23173|23173|23171.57|23171.57|0
1641896390000|2022-01-11 10:19:50|23171.71|23171.71|23172.64|23172.64|23172.89|23172.89|23171.67|23171.67|0
1641896400000|2022-01-11 10:20:00|23172.52|23172.52|23172.39|23172.39|23172.66|23172.66|23172.16|23172.16|0
1641896410000|2022-01-11 10:20:10|23172.53|23172.53|23173.12|23173.12|23173.22|23173.22|23172.46|23172.46|0
1641896420000|2022-01-11 10:20:20|23173.18|23173.18|23173.08|23173.08|23173.25|23173.25|23172.69|23172.69|0
1641896430000|2022-01-11 10:20:30|23172.05|23172.05|23172.17|23172.17|23172.41|23172.41|23172.05|23172.05|0
1641896440000|2022-01-11 10:20:40|23172.21|23172.21|23170.22|23170.22|23172.38|23172.38|23170.22|23170.22|0
1641896450000|2022-01-11 10:20:50|23170.2|23170.2|23168.71|23168.71|23170.35|23170.35|23168.71|23168.71|0
1641896460000|2022-01-11 10:21:00|23168.77|23168.77|23168.26|23168.26|23168.77|23168.77|23167.83|23167.83|0
1641896470000|2022-01-11 10:21:10|23168.47|23168.47|23168.4|23168.4|23168.93|23168.93|23168.29|23168.29|0
1641896480000|2022-01-11 10:21:20|23168.38|23168.38|23168.08|23168.08|23168.79|23168.79|23168.08|23168.08|0
1641896490000|2022-01-11 10:21:30|23168|23168|23166.53|23166.53|23168|23168|23165.95|23165.95|0
1641896500000|2022-01-11 10:21:40|23166.38|23166.38|23166.55|23166.55|23166.59|23166.59|23166.37|23166.37|0
1641896510000|2022-01-11 10:21:50|23166.39|23166.39|23166.4|23166.4|23166.57|23166.57|23166.31|23166.31|0
1641896520000|2022-01-11 10:22:00|23166.35|23166.35|23166.13|23166.13|23166.35|23166.35|23165.7|23165.7|0
1641896530000|2022-01-11 10:22:10|23166.21|23166.21|23165.89|23165.89|23166.33|23166.33|23165.56|23165.56|0
1641896540000|2022-01-11 10:22:20|23165.98|23165.98|23165.96|23165.96|23166.04|23166.04|23165.87|23165.87|0
1641896550000|2022-01-11 10:22:30|23165.99|23165.99|23166.07|23166.07|23166.22|23166.22|23165.49|23165.49|0
1641896560000|2022-01-11 10:22:40|23166.28|23166.28|23164.93|23164.93|23166.41|23166.41|23164.93|23164.93|0
1641896570000|2022-01-11 10:22:50|23164.8|23164.8|23164.46|23164.46|23164.8|23164.8|23164.27|23164.27|0
1641896580000|2022-01-11 10:23:00|23164.2|23164.2|23164.37|23164.37|23164.4|23164.4|23164.12|23164.12|0
1641896590000|2022-01-11 10:23:10|23164.44|23164.44|23164.32|23164.32|23164.56|23164.56|23164.32|23164.32|0
1641896600000|2022-01-11 10:23:20|23164.46|23164.46|23164.24|23164.24|23164.46|23164.46|23164.17|23164.17|0
1641896610000|2022-01-11 10:23:30|23164.15|23164.15|23164.05|23164.05|23164.15|23164.15|23163.92|23163.92|0
1641896620000|2022-01-11 10:23:40|23164.13|23164.13|23163.68|23163.68|23164.26|23164.26|23163.68|23163.68|0
1641896630000|2022-01-11 10:23:50|23163.75|23163.75|23163.66|23163.66|23163.75|23163.75|23163.54|23163.54|0
1641896640000|2022-01-11 10:24:00|23163.58|23163.58|23162.43|23162.43|23163.67|23163.67|23162.31|23162.31|0
1641896650000|2022-01-11 10:24:10|23162.55|23162.55|23162.74|23162.74|23162.8|23162.8|23162.49|23162.49|0
1641896660000|2022-01-11 10:24:20|23162.67|23162.67|23162.7|23162.7|23162.87|23162.87|23162.67|23162.67|0
1641896670000|2022-01-11 10:24:30|23162.63|23162.63|23163.05|23163.05|23163.05|23163.05|23162.63|23162.63|0
1641896680000|2022-01-11 10:24:40|23163.38|23163.38|23163.19|23163.19|23163.38|23163.38|23162.94|23162.94|0
1641896690000|2022-01-11 10:24:50|23163.27|23163.27|23163.63|23163.63|23163.63|23163.63|23163.14|23163.14|0
1641896700000|2022-01-11 10:25:00|23163.58|23163.58|23163.2|23163.2|23163.71|23163.71|23163.2|23163.2|0
1641896710000|2022-01-11 10:25:10|23163.28|23163.28|23162.88|23162.88|23163.28|23163.28|23162.84|23162.84|0
1641896720000|2022-01-11 10:25:20|23162.77|23162.77|23162.44|23162.44|23162.85|23162.85|23162.44|23162.44|0
1641896730000|2022-01-11 10:25:30|23162.37|23162.37|23162.1|23162.1|23162.48|23162.48|23161.89|23161.89|0
1641896740000|2022-01-11 10:25:40|23162.18|23162.18|23162.93|23162.93|23162.93|23162.93|23162.18|23162.18|0
1641896750000|2022-01-11 10:25:50|23162.96|23162.96|23163.66|23163.66|23163.66|23163.66|23162.96|23162.96|0
1641896760000|2022-01-11 10:26:00|23163.62|23163.62|23164.3|23164.3|23164.3|23164.3|23163.12|23163.12|0
1641896770000|2022-01-11 10:26:10|23164.1|23164.1|23164.54|23164.54|23164.54|23164.54|23164.01|23164.01|0
1641896780000|2022-01-11 10:26:20|23164.61|23164.61|23164.32|23164.32|23164.74|23164.74|23164.25|23164.25|0
1641896790000|2022-01-11 10:26:30|23164.36|23164.36|23164.59|23164.59|23164.59|23164.59|23164.36|23164.36|0
1641896800000|2022-01-11 10:26:40|23164.61|23164.61|23164.85|23164.85|23164.89|23164.89|23164.59|23164.59|0
1641896810000|2022-01-11 10:26:50|23164.81|23164.81|23164.32|23164.32|23165.07|23165.07|23164.28|23164.28|0
1641896820000|2022-01-11 10:27:00|23164.34|23164.34|23164.1|23164.1|23164.75|23164.75|23164.1|23164.1|0
1641896830000|2022-01-11 10:27:10|23164.18|23164.18|23160.63|23160.63|23164.46|23164.46|23160.37|23160.37|0
1641896840000|2022-01-11 10:27:20|23160.72|23160.72|23160.39|23160.39|23160.72|23160.72|23159.96|23159.96|0
1641896850000|2022-01-11 10:27:30|23160.27|23160.27|23159.83|23159.83|23160.27|23160.27|23159.78|23159.78|0
1641896860000|2022-01-11 10:27:40|23159.81|23159.81|23159.69|23159.69|23159.81|23159.81|23159.56|23159.56|0
1641896870000|2022-01-11 10:27:50|23159.51|23159.51|23160.29|23160.29|23160.33|23160.33|23159.51|23159.51|0
1641896880000|2022-01-11 10:28:00|23160.2|23160.2|23160.32|23160.32|23160.32|23160.32|23160.03|23160.03|0
1641896890000|2022-01-11 10:28:10|23160.45|23160.45|23160.09|23160.09|23160.45|23160.45|23160.09|23160.09|0
1641896900000|2022-01-11 10:28:20|23160.13|23160.13|23159.81|23159.81|23160.18|23160.18|23159.74|23159.74|0
1641896910000|2022-01-11 10:28:30|23159.78|23159.78|23159.85|23159.85|23159.94|23159.94|23159.66|23159.66|0
1641896920000|2022-01-11 10:28:40|23159.91|23159.91|23159.37|23159.37|23159.98|23159.98|23159.09|23159.09|0
1641896930000|2022-01-11 10:28:50|23159.3|23159.3|23158.99|23158.99|23159.43|23159.43|23158.42|23158.42|0
1641896940000|2022-01-11 10:29:00|23159.09|23159.09|23158.08|23158.08|23159.17|23159.17|23158.08|23158.08|0
1641896950000|2022-01-11 10:29:10|23157.96|23157.96|23157.06|23157.06|23157.96|23157.96|23157.06|23157.06|0
1641896960000|2022-01-11 10:29:20|23156.95|23156.95|23157.19|23157.19|23157.36|23157.36|23156.95|23156.95|0
1641896970000|2022-01-11 10:29:30|23157|23157|23156.92|23156.92|23157.06|23157.06|23156.88|23156.88|0
1641896980000|2022-01-11 10:29:40|23156.81|23156.81|23156.32|23156.32|23156.87|23156.87|23156.24|23156.24|0
1641896990000|2022-01-11 10:29:50|23156.23|23156.23|23155.32|23155.32|23156.23|23156.23|23155.32|23155.32|0
1641897000000|2022-01-11 10:30:00|23155.29|23155.29|23154.32|23154.32|23155.37|23155.37|23154.32|23154.32|0
1641897010000|2022-01-11 10:30:10|23154.41|23154.41|23154.04|23154.04|23154.6|23154.6|23153.99|23153.99|0
1641897020000|2022-01-11 10:30:20|23153.98|23153.98|23154.57|23154.57|23154.64|23154.64|23153.98|23153.98|0
1641897030000|2022-01-11 10:30:30|23154.6|23154.6|23154.4|23154.4|23154.6|23154.6|23154.4|23154.4|0
1641897040000|2022-01-11 10:30:40|23154.35|23154.35|23154.12|23154.12|23154.57|23154.57|23153.79|23153.79|0
1641897050000|2022-01-11 10:30:50|23154.17|23154.17|23153.82|23153.82|23154.2|23154.2|23153.82|23153.82|0
1641897060000|2022-01-11 10:31:00|23153.94|23153.94|23154.42|23154.42|23154.42|23154.42|23153.26|23153.26|0
1641897070000|2022-01-11 10:31:10|23154.29|23154.29|23156.07|23156.07|23156.17|23156.17|23154.29|23154.29|0
1641897080000|2022-01-11 10:31:20|23156.05|23156.05|23157.84|23157.84|23157.93|23157.93|23156.05|23156.05|0
1641897090000|2022-01-11 10:31:30|23158.02|23158.02|23158.14|23158.14|23158.2|23158.2|23157.82|23157.82|0
1641897100000|2022-01-11 10:31:40|23158.1|23158.1|23158.43|23158.43|23158.69|23158.69|23158.1|23158.1|0
1641897110000|2022-01-11 10:31:50|23158.35|23158.35|23158.89|23158.89|23158.89|23158.89|23158.3|23158.3|0
1641897120000|2022-01-11 10:32:00|23158.99|23158.99|23159.56|23159.56|23159.58|23159.58|23158.99|23158.99|0
1641897130000|2022-01-11 10:32:10|23159.47|23159.47|23159.12|23159.12|23159.71|23159.71|23159.12|23159.12|0
1641897140000|2022-01-11 10:32:20|23158.96|23158.96|23158.79|23158.79|23158.96|23158.96|23158.79|23158.79|0
1641897150000|2022-01-11 10:32:30|23158.88|23158.88|23158.4|23158.4|23158.88|23158.88|23158.4|23158.4|0
1641897160000|2022-01-11 10:32:40|23158.08|23158.08|23157.83|23157.83|23158.29|23158.29|23157.74|23157.74|0
1641897170000|2022-01-11 10:32:50|23157.64|23157.64|23157.44|23157.44|23157.64|23157.64|23157.05|23157.05|0
1641897180000|2022-01-11 10:33:00|23157.56|23157.56|23158.01|23158.01|23158.4|23158.4|23157.44|23157.44|0
1641897190000|2022-01-11 10:33:10|23158.07|23158.07|23159.5|23159.5|23159.5|23159.5|23157.89|23157.89|0
1641897200000|2022-01-11 10:33:20|23159.57|23159.57|23159.76|23159.76|23159.89|23159.89|23159.57|23159.57|0
1641897210000|2022-01-11 10:33:30|23159.79|23159.79|23160.12|23160.12|23160.12|23160.12|23159.69|23159.69|0
1641897220000|2022-01-11 10:33:40|23160.01|23160.01|23159.54|23159.54|23160.15|23160.15|23159.45|23159.45|0
1641897230000|2022-01-11 10:33:50|23159.46|23159.46|23159.55|23159.55|23159.67|23159.67|23159.32|23159.32|0
1641897240000|2022-01-11 10:34:00|23159.38|23159.38|23159.22|23159.22|23159.45|23159.45|23159.12|23159.12|0
1641897250000|2022-01-11 10:34:10|23159.17|23159.17|23158.87|23158.87|23159.2|23159.2|23158.87|23158.87|0
1641897260000|2022-01-11 10:34:20|23158.8|23158.8|23159.06|23159.06|23159.06|23159.06|23158.8|23158.8|0
1641897270000|2022-01-11 10:34:30|23159.04|23159.04|23159.01|23159.01|23159.11|23159.11|23159.01|23159.01|0
1641897280000|2022-01-11 10:34:40|23158.9|23158.9|23158.59|23158.59|23159.14|23159.14|23158.59|23158.59|0
1641897290000|2022-01-11 10:34:50|23158.51|23158.51|23158.6|23158.6|23158.6|23158.6|23158.51|23158.51|0
1641897300000|2022-01-11 10:35:00|23158.38|23158.38|23157.74|23157.74|23158.4|23158.4|23157.74|23157.74|0
1641897310000|2022-01-11 10:35:10|23157.88|23157.88|23158.15|23158.15|23158.33|23158.33|23157.88|23157.88|0
1641897320000|2022-01-11 10:35:20|23158.32|23158.32|23158.31|23158.31|23158.42|23158.42|23158.03|23158.03|0
1641897330000|2022-01-11 10:35:30|23158.38|23158.38|23158.36|23158.36|23158.38|23158.38|23158.01|23158.01|0
1641897340000|2022-01-11 10:35:40|23158.53|23158.53|23159.49|23159.49|23159.49|23159.49|23158.53|23158.53|0
1641897350000|2022-01-11 10:35:50|23159.44|23159.44|23159.71|23159.71|23159.75|23159.75|23159.44|23159.44|0
1641897360000|2022-01-11 10:36:00|23159.49|23159.49|23159.19|23159.19|23159.49|23159.49|23158.88|23158.88|0
1641897370000|2022-01-11 10:36:10|23159.12|23159.12|23158.57|23158.57|23159.12|23159.12|23158.57|23158.57|0
1641897380000|2022-01-11 10:36:20|23158.39|23158.39|23158.45|23158.45|23158.47|23158.47|23158.28|23158.28|0
1641897390000|2022-01-11 10:36:30|23158.51|23158.51|23158.26|23158.26|23158.51|23158.51|23158.2|23158.2|0
1641897400000|2022-01-11 10:36:40|23158.2|23158.2|23158.54|23158.54|23158.68|23158.68|23158.2|23158.2|0
1641897410000|2022-01-11 10:36:50|23158.52|23158.52|23161.78|23161.78|23161.78|23161.78|23158.41|23158.41|0
1641897420000|2022-01-11 10:37:00|23161.87|23161.87|23162.51|23162.51|23162.51|23162.51|23161.66|23161.66|0
1641897430000|2022-01-11 10:37:10|23162.64|23162.64|23162.82|23162.82|23162.82|23162.82|23162.64|23162.64|0
1641897440000|2022-01-11 10:37:20|23162.76|23162.76|23163.3|23163.3|23163.3|23163.3|23162.67|23162.67|0
1641897450000|2022-01-11 10:37:30|23163.33|23163.33|23163.89|23163.89|23163.95|23163.95|23163.29|23163.29|0
1641897460000|2022-01-11 10:37:40|23163.68|23163.68|23163.82|23163.82|23163.84|23163.84|23163.66|23163.66|0
1641897470000|2022-01-11 10:37:50|23163.79|23163.79|23164.01|23164.01|23164.01|23164.01|23163.76|23163.76|0
1641897480000|2022-01-11 10:38:00|23164.05|23164.05|23164.65|23164.65|23164.65|23164.65|23163.96|23163.96|0
1641897490000|2022-01-11 10:38:10|23164.9|23164.9|23164.86|23164.86|23164.9|23164.9|23164.75|23164.75|0
1641897500000|2022-01-11 10:38:20|23165.01|23165.01|23165.2|23165.2|23165.23|23165.23|23164.68|23164.68|0
1641897510000|2022-01-11 10:38:30|23164.87|23164.87|23165.18|23165.18|23165.18|23165.18|23164.87|23164.87|0
1641897520000|2022-01-11 10:38:40|23165.03|23165.03|23164.76|23164.76|23165.03|23165.03|23164.66|23164.66|0
1641897530000|2022-01-11 10:38:50|23165.24|23165.24|23165.37|23165.37|23165.37|23165.37|23165.07|23165.07|0
1641897540000|2022-01-11 10:39:00|23165.47|23165.47|23164.96|23164.96|23165.6|23165.6|23164.84|23164.84|0
1641897550000|2022-01-11 10:39:10|23164.9|23164.9|23164.56|23164.56|23164.95|23164.95|23164.4|23164.4|0
1641897560000|2022-01-11 10:39:20|23164.6|23164.6|23165.97|23165.97|23165.97|23165.97|23164.57|23164.57|0
1641897570000|2022-01-11 10:39:30|23166.16|23166.16|23167.21|23167.21|23167.29|23167.29|23166.16|23166.16|0
1641897580000|2022-01-11 10:39:40|23167.3|23167.3|23167.46|23167.46|23167.46|23167.46|23166.99|23166.99|0
1641897590000|2022-01-11 10:39:50|23167.44|23167.44|23167.3|23167.3|23167.55|23167.55|23167.12|23167.12|0
1641897600000|2022-01-11 10:40:00|23167.26|23167.26|23167.43|23167.43|23167.43|23167.43|23167.1|23167.1|0
1641897610000|2022-01-11 10:40:10|23166.98|23166.98|23166.77|23166.77|23167.32|23167.32|23166.5|23166.5|0
1641897620000|2022-01-11 10:40:20|23166.85|23166.85|23166.57|23166.57|23166.92|23166.92|23166.48|23166.48|0
1641897630000|2022-01-11 10:40:30|23166.7|23166.7|23166.66|23166.66|23166.73|23166.73|23166.64|23166.64|0
1641897640000|2022-01-11 10:40:40|23166.71|23166.71|23165.45|23165.45|23166.71|23166.71|23165.4|23165.4|0
1641897650000|2022-01-11 10:40:50|23165.54|23165.54|23165.48|23165.48|23165.6|23165.6|23165.34|23165.34|0
1641897660000|2022-01-11 10:41:00|23165.42|23165.42|23165.12|23165.12|23165.42|23165.42|23165.02|23165.02|0
1641897670000|2022-01-11 10:41:10|23165.21|23165.21|23165.72|23165.72|23165.72|23165.72|23165.06|23165.06|0
1641897680000|2022-01-11 10:41:20|23165.77|23165.77|23165.59|23165.59|23165.77|23165.77|23165.46|23165.46|0
1641897690000|2022-01-11 10:41:30|23165.46|23165.46|23164.95|23164.95|23165.46|23165.46|23164.95|23164.95|0
1641897700000|2022-01-11 10:41:40|23164.88|23164.88|23164.96|23164.96|23164.97|23164.97|23164.88|23164.88|0
1641897710000|2022-01-11 10:41:50|23164.99|23164.99|23165.8|23165.8|23165.8|23165.8|23164.99|23164.99|0
1641897720000|2022-01-11 10:42:00|23165.83|23165.83|23166.17|23166.17|23166.2|23166.2|23165.67|23165.67|0
1641897730000|2022-01-11 10:42:10|23166.12|23166.12|23166.68|23166.68|23166.68|23166.68|23166.05|23166.05|0
1641897740000|2022-01-11 10:42:20|23166.77|23166.77|23166.67|23166.67|23166.89|23166.89|23166.51|23166.51|0
1641897750000|2022-01-11 10:42:30|23166.79|23166.79|23166.88|23166.88|23166.91|23166.91|23166.48|23166.48|0
1641897760000|2022-01-11 10:42:40|23167.15|23167.15|23166.91|23166.91|23167.18|23167.18|23166.84|23166.84|0
1641897770000|2022-01-11 10:42:50|23166.95|23166.95|23167.4|23167.4|23167.51|23167.51|23166.95|23166.95|0
1641897780000|2022-01-11 10:43:00|23167.45|23167.45|23167.95|23167.95|23167.95|23167.95|23167.4|23167.4|0
1641897790000|2022-01-11 10:43:10|23168.08|23168.08|23167.89|23167.89|23168.41|23168.41|23167.77|23167.77|0
1641897800000|2022-01-11 10:43:20|23167.82|23167.82|23168.3|23168.3|23168.43|23168.43|23167.81|23167.81|0
1641897810000|2022-01-11 10:43:30|23168.34|23168.34|23168.03|23168.03|23168.34|23168.34|23168.03|23168.03|0
1641897820000|2022-01-11 10:43:40|23168.1|23168.1|23167.7|23167.7|23168.22|23168.22|23167.7|23167.7|0
1641897830000|2022-01-11 10:43:50|23167.57|23167.57|23166.97|23166.97|23167.57|23167.57|23166.74|23166.74|0
1641897840000|2022-01-11 10:44:00|23166.88|23166.88|23166.06|23166.06|23166.88|23166.88|23166.06|23166.06|0
1641897850000|2022-01-11 10:44:10|23166.01|23166.01|23166.07|23166.07|23166.1|23166.1|23165.73|23165.73|0
1641897860000|2022-01-11 10:44:20|23166.13|23166.13|23166.23|23166.23|23166.23|23166.23|23166.04|23166.04|0
1641897870000|2022-01-11 10:44:30|23166.29|23166.29|23166.19|23166.19|23166.29|23166.29|23166.09|23166.09|0
1641897880000|2022-01-11 10:44:40|23166.05|23166.05|23165.43|23165.43|23166.05|23166.05|23165.21|23165.21|0
1641897890000|2022-01-11 10:44:50|23165.5|23165.5|23165.82|23165.82|23165.82|23165.82|23165.48|23165.48|0
1641897900000|2022-01-11 10:45:00|23165.77|23165.77|23166.23|23166.23|23166.25|23166.25|23165.61|23165.61|0
1641897910000|2022-01-11 10:45:10|23166.15|23166.15|23166.13|23166.13|23166.3|23166.3|23165.83|23165.83|0
1641897920000|2022-01-11 10:45:20|23166.22|23166.22|23166.47|23166.47|23166.47|23166.47|23166.22|23166.22|0
1641897930000|2022-01-11 10:45:30|23166.65|23166.65|23166.64|23166.64|23166.65|23166.65|23166.41|23166.41|0
1641897940000|2022-01-11 10:45:40|23166.53|23166.53|23167.27|23167.27|23167.38|23167.38|23166.53|23166.53|0
1641897950000|2022-01-11 10:45:50|23167.29|23167.29|23167.02|23167.02|23167.29|23167.29|23167.02|23167.02|0
1641897960000|2022-01-11 10:46:00|23166.93|23166.93|23166.98|23166.98|23167.33|23167.33|23166.86|23166.86|0
1641897970000|2022-01-11 10:46:10|23166.92|23166.92|23166.68|23166.68|23166.98|23166.98|23166.68|23166.68|0
1641897980000|2022-01-11 10:46:20|23166.74|23166.74|23166.77|23166.77|23166.95|23166.95|23166.74|23166.74|0
1641897990000|2022-01-11 10:46:30|23166.85|23166.85|23166.76|23166.76|23166.87|23166.87|23166.76|23166.76|0
1641898000000|2022-01-11 10:46:40|23166.83|23166.83|23167.02|23167.02|23167.02|23167.02|23166.83|23166.83|0
1641898010000|2022-01-11 10:46:50|23167.3|23167.3|23167.63|23167.63|23167.63|23167.63|23167.15|23167.15|0
1641898020000|2022-01-11 10:47:00|23167.55|23167.55|23167.4|23167.4|23167.98|23167.98|23167.4|23167.4|0
1641898030000|2022-01-11 10:47:10|23167.37|23167.37|23167|23167|23167.44|23167.44|23167|23167|0
1641898040000|2022-01-11 10:47:20|23166.83|23166.83|23166.6|23166.6|23166.86|23166.86|23166.41|23166.41|0
1641898050000|2022-01-11 10:47:30|23166.43|23166.43|23166.19|23166.19|23166.66|23166.66|23166.19|23166.19|0
1641898060000|2022-01-11 10:47:40|23166.36|23166.36|23166.06|23166.06|23166.36|23166.36|23166.06|23166.06|0
1641898070000|2022-01-11 10:47:50|23165.99|23165.99|23166.39|23166.39|23166.39|23166.39|23165.84|23165.84|0
1641898080000|2022-01-11 10:48:00|23166.43|23166.43|23166.22|23166.22|23166.76|23166.76|23166.18|23166.18|0
1641898090000|2022-01-11 10:48:10|23166.24|23166.24|23166.17|23166.17|23166.24|23166.24|23166.17|23166.17|0
1641898100000|2022-01-11 10:48:20|23166.19|23166.19|23166.37|23166.37|23166.37|23166.37|23166.05|23166.05|0
1641898110000|2022-01-11 10:48:30|23166.43|23166.43|23166.77|23166.77|23166.77|23166.77|23166.36|23166.36|0
1641898120000|2022-01-11 10:48:40|23166.74|23166.74|23166.89|23166.89|23166.91|23166.91|23166.63|23166.63|0
1641898130000|2022-01-11 10:48:50|23166.82|23166.82|23166.74|23166.74|23166.82|23166.82|23166.06|23166.06|0
1641898140000|2022-01-11 10:49:00|23166.78|23166.78|23167.64|23167.64|23167.69|23167.69|23166.72|23166.72|0
1641898150000|2022-01-11 10:49:10|23167.5|23167.5|23167.87|23167.87|23167.87|23167.87|23167.45|23167.45|0
1641898160000|2022-01-11 10:49:20|23168.15|23168.15|23168.41|23168.41|23168.48|23168.48|23167.91|23167.91|0
1641898170000|2022-01-11 10:49:30|23168.36|23168.36|23168.32|23168.32|23168.39|23168.39|23168|23168|0
1641898180000|2022-01-11 10:49:40|23168.37|23168.37|23168.53|23168.53|23168.79|23168.79|23168.31|23168.31|0
1641898190000|2022-01-11 10:49:50|23168.61|23168.61|23168.86|23168.86|23168.92|23168.92|23168.61|23168.61|0
1641898200000|2022-01-11 10:50:00|23168.97|23168.97|23169.29|23169.29|23169.53|23169.53|23168.97|23168.97|0
1641898210000|2022-01-11 10:50:10|23169.18|23169.18|23168.79|23168.79|23169.43|23169.43|23168.79|23168.79|0
1641898220000|2022-01-11 10:50:20|23168.84|23168.84|23169.11|23169.11|23169.18|23169.18|23168.5|23168.5|0
1641898230000|2022-01-11 10:50:30|23169.14|23169.14|23169.64|23169.64|23169.64|23169.64|23169.13|23169.13|0
1641898240000|2022-01-11 10:50:40|23169.6|23169.6|23169.74|23169.74|23169.94|23169.94|23169.53|23169.53|0
1641898250000|2022-01-11 10:50:50|23169.62|23169.62|23169.12|23169.12|23169.62|23169.62|23169.08|23169.08|0
1641898260000|2022-01-11 10:51:00|23168.76|23168.76|23166.62|23166.62|23168.79|23168.79|23166.62|23166.62|0
1641898270000|2022-01-11 10:51:10|23166.35|23166.35|23166.03|23166.03|23166.35|23166.35|23166.03|23166.03|0
1641898280000|2022-01-11 10:51:20|23165.93|23165.93|23164.8|23164.8|23165.94|23165.94|23164.8|23164.8|0
1641898290000|2022-01-11 10:51:30|23164.62|23164.62|23164.71|23164.71|23164.77|23164.77|23164.52|23164.52|0
1641898300000|2022-01-11 10:51:40|23164.74|23164.74|23164.38|23164.38|23164.78|23164.78|23164.38|23164.38|0
1641898310000|2022-01-11 10:51:50|23164.56|23164.56|23164.61|23164.61|23164.61|23164.61|23164.43|23164.43|0
1641898320000|2022-01-11 10:52:00|23164.69|23164.69|23164.8|23164.8|23164.81|23164.81|23164.66|23164.66|0
1641898330000|2022-01-11 10:52:10|23164.73|23164.73|23164.48|23164.48|23164.75|23164.75|23164.42|23164.42|0
1641898340000|2022-01-11 10:52:20|23164.54|23164.54|23164.55|23164.55|23164.74|23164.74|23164.51|23164.51|0
1641898350000|2022-01-11 10:52:30|23164.62|23164.62|23164.98|23164.98|23164.98|23164.98|23164.62|23164.62|0
1641898360000|2022-01-11 10:52:40|23165.05|23165.05|23165.23|23165.23|23165.41|23165.41|23164.98|23164.98|0
1641898370000|2022-01-11 10:52:50|23165.32|23165.32|23166.02|23166.02|23166.02|23166.02|23165.32|23165.32|0
1641898380000|2022-01-11 10:53:00|23166.13|23166.13|23167.07|23167.07|23167.07|23167.07|23166.13|23166.13|0
1641898390000|2022-01-11 10:53:10|23167.17|23167.17|23167.24|23167.24|23167.47|23167.47|23166.86|23166.86|0
1641898400000|2022-01-11 10:53:20|23167.44|23167.44|23167.45|23167.45|23167.72|23167.72|23167.44|23167.44|0
1641898410000|2022-01-11 10:53:30|23167.43|23167.43|23168|23168|23168.07|23168.07|23167.36|23167.36|0
1641898420000|2022-01-11 10:53:40|23167.85|23167.85|23168.23|23168.23|23168.23|23168.23|23167.67|23167.67|0
1641898430000|2022-01-11 10:53:50|23168.36|23168.36|23167.97|23167.97|23168.36|23168.36|23167.57|23167.57|0
1641898440000|2022-01-11 10:54:00|23168.02|23168.02|23168.63|23168.63|23168.63|23168.63|23167.74|23167.74|0
1641898450000|2022-01-11 10:54:10|23168.49|23168.49|23167.83|23167.83|23168.62|23168.62|23167.83|23167.83|0
1641898460000|2022-01-11 10:54:20|23167.77|23167.77|23167.55|23167.55|23167.9|23167.9|23167.5|23167.5|0
1641898470000|2022-01-11 10:54:30|23167.64|23167.64|23167.19|23167.19|23167.64|23167.64|23167.12|23167.12|0
1641898480000|2022-01-11 10:54:40|23167.25|23167.25|23167.45|23167.45|23167.54|23167.54|23167.16|23167.16|0
1641898490000|2022-01-11 10:54:50|23167.42|23167.42|23166.63|23166.63|23167.42|23167.42|23166.63|23166.63|0
1641898500000|2022-01-11 10:55:00|23166.58|23166.58|23166.53|23166.53|23166.69|23166.69|23166.4|23166.4|0
1641898510000|2022-01-11 10:55:10|23166.65|23166.65|23166.99|23166.99|23167.06|23167.06|23166.65|23166.65|0
1641898520000|2022-01-11 10:55:20|23167.04|23167.04|23168.1|23168.1|23168.1|23168.1|23167.04|23167.04|0
1641898530000|2022-01-11 10:55:30|23168.34|23168.34|23168.39|23168.39|23168.53|23168.53|23168.34|23168.34|0
1641898540000|2022-01-11 10:55:40|23168.44|23168.44|23168.53|23168.53|23168.95|23168.95|23168.35|23168.35|0
1641898550000|2022-01-11 10:55:50|23168.36|23168.36|23167.83|23167.83|23168.43|23168.43|23167.83|23167.83|0
1641898560000|2022-01-11 10:56:00|23167.9|23167.9|23168.32|23168.32|23168.4|23168.4|23167.9|23167.9|0
1641898570000|2022-01-11 10:56:10|23168.43|23168.43|23168.81|23168.81|23169.33|23169.33|23168.43|23168.43|0
1641898580000|2022-01-11 10:56:20|23168.73|23168.73|23168.19|23168.19|23168.94|23168.94|23168.19|23168.19|0
1641898590000|2022-01-11 10:56:30|23168.28|23168.28|23168.33|23168.33|23168.33|23168.33|23168.28|23168.28|0
1641898600000|2022-01-11 10:56:40|23168.27|23168.27|23168.5|23168.5|23168.88|23168.88|23168.27|23168.27|0
1641898610000|2022-01-11 10:56:50|23168.44|23168.44|23167.86|23167.86|23168.5|23168.5|23167.86|23167.86|0
1641898620000|2022-01-11 10:57:00|23167.9|23167.9|23168.1|23168.1|23168.1|23168.1|23167.6|23167.6|0
1641898630000|2022-01-11 10:57:10|23168.04|23168.04|23167.79|23167.79|23168.1|23168.1|23167.68|23167.68|0
1641898640000|2022-01-11 10:57:20|23167.86|23167.86|23167.34|23167.34|23167.86|23167.86|23167.34|23167.34|0
1641898650000|2022-01-11 10:57:30|23167.41|23167.41|23167|23167|23167.41|23167.41|23167|23167|0
1641898660000|2022-01-11 10:57:40|23167.06|23167.06|23167.73|23167.73|23167.82|23167.82|23167.06|23167.06|0
1641898670000|2022-01-11 10:57:50|23167.79|23167.79|23167.76|23167.76|23167.99|23167.99|23167.76|23167.76|0
1641898680000|2022-01-11 10:58:00|23167.84|23167.84|23167.91|23167.91|23167.91|23167.91|23167.4|23167.4|0
1641898690000|2022-01-11 10:58:10|23167.75|23167.75|23167.15|23167.15|23168.06|23168.06|23167.1|23167.1|0
1641898700000|2022-01-11 10:58:20|23167.21|23167.21|23167.82|23167.82|23168.07|23168.07|23167.21|23167.21|0
1641898710000|2022-01-11 10:58:30|23167.93|23167.93|23167.98|23167.98|23168.1|23168.1|23167.8|23167.8|0
1641898720000|2022-01-11 10:58:40|23168.09|23168.09|23168.54|23168.54|23168.8|23168.8|23168.09|23168.09|0
1641898730000|2022-01-11 10:58:50|23168.46|23168.46|23168.68|23168.68|23169.2|23169.2|23168.46|23168.46|0
1641898740000|2022-01-11 10:59:00|23168.6|23168.6|23168.7|23168.7|23168.7|23168.7|23168.22|23168.22|0
1641898750000|2022-01-11 10:59:10|23168.65|23168.65|23167.94|23167.94|23168.7|23168.7|23167.94|23167.94|0
1641898760000|2022-01-11 10:59:20|23168.06|23168.06|23168.21|23168.21|23168.23|23168.23|23168.06|23168.06|0
1641898770000|2022-01-11 10:59:30|23168.14|23168.14|23168.3|23168.3|23168.44|23168.44|23168.11|23168.11|0
1641898780000|2022-01-11 10:59:40|23168.26|23168.26|23168.26|23168.26|23168.29|23168.29|23167.95|23167.95|0
1641898790000|2022-01-11 10:59:50|23168.22|23168.22|23168.09|23168.09|23168.41|23168.41|23168.09|23168.09|0
1641898800000|2022-01-11 11:00:00|23168.24|23168.24|23169.05|23169.05|23169.08|23169.08|23168.1|23168.1|0
1641898810000|2022-01-11 11:00:10|23169.1|23169.1|23169.77|23169.77|23169.77|23169.77|23169.05|23169.05|0
1641898820000|2022-01-11 11:00:20|23169.82|23169.82|23169.56|23169.56|23170.09|23170.09|23169.56|23169.56|0
1641898830000|2022-01-11 11:00:30|23169.49|23169.49|23168.96|23168.96|23169.49|23169.49|23168.96|23168.96|0
1641898840000|2022-01-11 11:00:40|23169.02|23169.02|23169.21|23169.21|23169.27|23169.27|23168.88|23168.88|0
1641898850000|2022-01-11 11:00:50|23169.16|23169.16|23169.24|23169.24|23169.28|23169.28|23169.16|23169.16|0
1641898860000|2022-01-11 11:01:00|23169.46|23169.46|23168.9|23168.9|23169.61|23169.61|23168.9|23168.9|0
1641898870000|2022-01-11 11:01:10|23168.82|23168.82|23167.66|23167.66|23168.82|23168.82|23167.56|23167.56|0
1641898880000|2022-01-11 11:01:20|23167.57|23167.57|23167.77|23167.77|23167.77|23167.77|23167.45|23167.45|0
1641898890000|2022-01-11 11:01:30|23167.71|23167.71|23167.95|23167.95|23167.95|23167.95|23167.68|23167.68|0
1641898900000|2022-01-11 11:01:40|23167.91|23167.91|23168.58|23168.58|23168.69|23168.69|23167.91|23167.91|0
1641898910000|2022-01-11 11:01:50|23168.64|23168.64|23168.21|23168.21|23168.64|23168.64|23168.11|23168.11|0
1641898920000|2022-01-11 11:02:00|23168.15|23168.15|23167.81|23167.81|23168.15|23168.15|23167.46|23167.46|0
1641898930000|2022-01-11 11:02:10|23167.78|23167.78|23164|23164|23167.78|23167.78|23163.94|23163.94|0
1641898940000|2022-01-11 11:02:20|23163.97|23163.97|23163.14|23163.14|23164.06|23164.06|23163.14|23163.14|0
1641898950000|2022-01-11 11:02:30|23163.16|23163.16|23162.85|23162.85|23163.25|23163.25|23162.85|23162.85|0
1641898960000|2022-01-11 11:02:40|23162.8|23162.8|23163.86|23163.86|23163.86|23163.86|23162.8|23162.8|0
1641898970000|2022-01-11 11:02:50|23163.74|23163.74|23163.83|23163.83|23163.83|23163.83|23163.72|23163.72|0
1641898980000|2022-01-11 11:03:00|23163.51|23163.51|23162.91|23162.91|23163.61|23163.61|23162.91|23162.91|0
1641898990000|2022-01-11 11:03:10|23162.92|23162.92|23161.41|23161.41|23162.92|23162.92|23161.41|23161.41|0
1641899000000|2022-01-11 11:03:20|23161.27|23161.27|23161.74|23161.74|23161.98|23161.98|23161.19|23161.19|0
1641899010000|2022-01-11 11:03:30|23161.81|23161.81|23161.2|23161.2|23161.81|23161.81|23161.13|23161.13|0
1641899020000|2022-01-11 11:03:40|23161.25|23161.25|23161.2|23161.2|23161.27|23161.27|23161.2|23161.2|0
1641899030000|2022-01-11 11:03:50|23161.16|23161.16|23161.16|23161.16|23161.16|23161.16|23161.16|23161.16|0
1641899040000|2022-01-11 11:04:00|23161.25|23161.25|23162.03|23162.03|23162.11|23162.11|23161.25|23161.25|0
1641899050000|2022-01-11 11:04:10|23162.11|23162.11|23161.71|23161.71|23162.31|23162.31|23161.62|23161.62|0
1641899060000|2022-01-11 11:04:20|23161.69|23161.69|23162.49|23162.49|23162.49|23162.49|23161.6|23161.6|0
1641899070000|2022-01-11 11:04:30|23162.58|23162.58|23162.39|23162.39|23162.73|23162.73|23162.37|23162.37|0
1641899080000|2022-01-11 11:04:40|23162.51|23162.51|23162.53|23162.53|23162.62|23162.62|23162.45|23162.45|0
1641899090000|2022-01-11 11:04:50|23162.34|23162.34|23162.47|23162.47|23162.47|23162.47|23162.34|23162.34|0
1641899100000|2022-01-11 11:05:00|23162.51|23162.51|23162.91|23162.91|23163.03|23163.03|23162.51|23162.51|0
1641899110000|2022-01-11 11:05:10|23162.98|23162.98|23162.57|23162.57|23162.98|23162.98|23162.55|23162.55|0
1641899120000|2022-01-11 11:05:20|23162.52|23162.52|23162.48|23162.48|23162.56|23162.56|23162.41|23162.41|0
1641899130000|2022-01-11 11:05:30|23162.41|23162.41|23161.71|23161.71|23162.52|23162.52|23161.61|23161.61|0
1641899140000|2022-01-11 11:05:40|23161.82|23161.82|23161.68|23161.68|23161.93|23161.93|23161.6|23161.6|0
1641899150000|2022-01-11 11:05:50|23161.73|23161.73|23161.17|23161.17|23161.73|23161.73|23161.11|23161.11|0
1641899160000|2022-01-11 11:06:00|23161.12|23161.12|23161.32|23161.32|23161.34|23161.34|23161.03|23161.03|0
1641899170000|2022-01-11 11:06:10|23161.2|23161.2|23161.11|23161.11|23161.2|23161.2|23160.96|23160.96|0
1641899180000|2022-01-11 11:06:20|23161.02|23161.02|23161.6|23161.6|23161.6|23161.6|23161.02|23161.02|0
1641899190000|2022-01-11 11:06:30|23161.55|23161.55|23161.11|23161.11|23161.91|23161.91|23161.11|23161.11|0
1641899200000|2022-01-11 11:06:40|23161.14|23161.14|23160.92|23160.92|23161.2|23161.2|23160.86|23160.86|0
1641899210000|2022-01-11 11:06:50|23161.02|23161.02|23161.16|23161.16|23161.16|23161.16|23160.77|23160.77|0
1641899220000|2022-01-11 11:07:00|23161.24|23161.24|23161.01|23161.01|23161.35|23161.35|23160.93|23160.93|0
1641899230000|2022-01-11 11:07:10|23161.19|23161.19|23160.92|23160.92|23161.45|23161.45|23160.92|23160.92|0
1641899240000|2022-01-11 11:07:20|23160.78|23160.78|23160.57|23160.57|23160.98|23160.98|23160.57|23160.57|0
1641899250000|2022-01-11 11:07:30|23160.43|23160.43|23159.61|23159.61|23160.43|23160.43|23159.54|23159.54|0
1641899260000|2022-01-11 11:07:40|23159.82|23159.82|23158.97|23158.97|23159.82|23159.82|23158.97|23158.97|0
1641899270000|2022-01-11 11:07:50|23158.88|23158.88|23158.03|23158.03|23158.88|23158.88|23158.03|23158.03|0
1641899280000|2022-01-11 11:08:00|23157.85|23157.85|23155.98|23155.98|23157.85|23157.85|23155.92|23155.92|0
1641899290000|2022-01-11 11:08:10|23155.94|23155.94|23154.7|23154.7|23155.94|23155.94|23154.7|23154.7|0
1641899300000|2022-01-11 11:08:20|23154.64|23154.64|23153.78|23153.78|23154.67|23154.67|23153.76|23153.76|0
1641899310000|2022-01-11 11:08:30|23153.81|23153.81|23153.65|23153.65|23153.88|23153.88|23153.65|23153.65|0
1641899320000|2022-01-11 11:08:40|23153.33|23153.33|23153.43|23153.43|23153.46|23153.46|23153.25|23153.25|0
1641899330000|2022-01-11 11:08:50|23153.37|23153.37|23153.35|23153.35|23153.42|23153.42|23153.31|23153.31|0
1641899340000|2022-01-11 11:09:00|23153.13|23153.13|23152.9|23152.9|23153.13|23153.13|23152.9|23152.9|0
1641899350000|2022-01-11 11:09:10|23152.31|23152.31|23152.18|23152.18|23152.34|23152.34|23152.18|23152.18|0
1641899360000|2022-01-11 11:09:20|23152.12|23152.12|23151.64|23151.64|23152.17|23152.17|23151.58|23151.58|0
1641899370000|2022-01-11 11:09:30|23151.57|23151.57|23151.5|23151.5|23151.63|23151.63|23151.37|23151.37|0
1641899380000|2022-01-11 11:09:40|23151.46|23151.46|23152.33|23152.33|23152.33|23152.33|23151.46|23151.46|0
1641899390000|2022-01-11 11:09:50|23152.37|23152.37|23152.46|23152.46|23152.58|23152.58|23152.31|23152.31|0
1641899400000|2022-01-11 11:10:00|23152.69|23152.69|23152.87|23152.87|23152.88|23152.88|23152.36|23152.36|0
1641899410000|2022-01-11 11:10:10|23152.91|23152.91|23153.07|23153.07|23153.07|23153.07|23152.91|23152.91|0
1641899420000|2022-01-11 11:10:20|23153|23153|23153.2|23153.2|23153.2|23153.2|23153|23153|0
1641899430000|2022-01-11 11:10:30|23153.16|23153.16|23152.54|23152.54|23153.16|23153.16|23152.54|23152.54|0
1641899440000|2022-01-11 11:10:40|23152.61|23152.61|23152.55|23152.55|23152.64|23152.64|23152.43|23152.43|0
1641899450000|2022-01-11 11:10:50|23152.37|23152.37|23152.26|23152.26|23152.43|23152.43|23152.26|23152.26|0
1641899460000|2022-01-11 11:11:00|23152.15|23152.15|23151.36|23151.36|23152.15|23152.15|23150.98|23150.98|0
1641899470000|2022-01-11 11:11:10|23151.31|23151.31|23151.2|23151.2|23151.34|23151.34|23150.99|23150.99|0
1641899480000|2022-01-11 11:11:20|23151.16|23151.16|23151.55|23151.55|23151.55|23151.55|23150.76|23150.76|0
1641899490000|2022-01-11 11:11:30|23151.57|23151.57|23151.54|23151.54|23151.58|23151.58|23151.29|23151.29|0
1641899500000|2022-01-11 11:11:40|23151.47|23151.47|23151.13|23151.13|23151.66|23151.66|23151.13|23151.13|0
1641899510000|2022-01-11 11:11:50|23151.32|23151.32|23151.26|23151.26|23151.53|23151.53|23151.18|23151.18|0
1641899520000|2022-01-11 11:12:00|23151.3|23151.3|23151.48|23151.48|23151.48|23151.48|23150.85|23150.85|0
1641899530000|2022-01-11 11:12:10|23151.74|23151.74|23151.61|23151.61|23151.74|23151.74|23151.61|23151.61|0
1641899540000|2022-01-11 11:12:20|23151.5|23151.5|23151.44|23151.44|23151.68|23151.68|23151.37|23151.37|0
1641899550000|2022-01-11 11:12:30|23151.35|23151.35|23151.36|23151.36|23151.36|23151.36|23151.18|23151.18|0
1641899560000|2022-01-11 11:12:40|23151.31|23151.31|23151.41|23151.41|23151.47|23151.47|23151.16|23151.16|0
1641899570000|2022-01-11 11:12:50|23151.36|23151.36|23151.38|23151.38|23151.43|23151.43|23151.3|23151.3|0
1641899580000|2022-01-11 11:13:00|23151.4|23151.4|23152|23152|23152|23152|23151.25|23151.25|0
1641899590000|2022-01-11 11:13:10|23151.96|23151.96|23152.02|23152.02|23152.02|23152.02|23151.96|23151.96|0
1641899600000|2022-01-11 11:13:20|23152.09|23152.09|23152.42|23152.42|23152.42|23152.42|23152.09|23152.09|0
1641899610000|2022-01-11 11:13:30|23152.34|23152.34|23151.64|23151.64|23152.34|23152.34|23151.64|23151.64|0
1641899620000|2022-01-11 11:13:40|23151.61|23151.61|23150.92|23150.92|23151.61|23151.61|23150.92|23150.92|0
1641899630000|2022-01-11 11:13:50|23150.65|23150.65|23149.34|23149.34|23150.65|23150.65|23149.31|23149.31|0
1641899640000|2022-01-11 11:14:00|23149.37|23149.37|23148.71|23148.71|23149.37|23149.37|23148.64|23148.64|0
1641899650000|2022-01-11 11:14:10|23148.65|23148.65|23148.09|23148.09|23148.65|23148.65|23148.09|23148.09|0
1641899660000|2022-01-11 11:14:20|23148.03|23148.03|23147.6|23147.6|23148.03|23148.03|23147.51|23147.51|0
1641899670000|2022-01-11 11:14:30|23147.67|23147.67|23147.55|23147.55|23147.67|23147.67|23147.27|23147.27|0
1641899680000|2022-01-11 11:14:40|23147.47|23147.47|23147.6|23147.6|23147.6|23147.6|23147.4|23147.4|0
1641899690000|2022-01-11 11:14:50|23147.66|23147.66|23147.88|23147.88|23148.15|23148.15|23147.38|23147.38|0
1641899700000|2022-01-11 11:15:00|23147.8|23147.8|23147.22|23147.22|23147.8|23147.8|23147.09|23147.09|0
1641899710000|2022-01-11 11:15:10|23147.06|23147.06|23146.13|23146.13|23147.06|23147.06|23146.13|23146.13|0
1641899720000|2022-01-11 11:15:20|23146|23146|23145.96|23145.96|23146.21|23146.21|23145.84|23145.84|0
1641899730000|2022-01-11 11:15:30|23145.91|23145.91|23145.58|23145.58|23145.91|23145.91|23145.51|23145.51|0
1641899740000|2022-01-11 11:15:40|23145.61|23145.61|23145.46|23145.46|23145.77|23145.77|23145.3|23145.3|0
1641899750000|2022-01-11 11:15:50|23145.44|23145.44|23145.17|23145.17|23145.75|23145.75|23145.17|23145.17|0
1641899760000|2022-01-11 11:16:00|23144.95|23144.95|23142.62|23142.62|23144.95|23144.95|23142.58|23142.58|0
1641899770000|2022-01-11 11:16:10|23142.81|23142.81|23142.12|23142.12|23142.81|23142.81|23141.97|23141.97|0
1641899780000|2022-01-11 11:16:20|23141.97|23141.97|23141.08|23141.08|23141.97|23141.97|23141.08|23141.08|0
1641899790000|2022-01-11 11:16:30|23141.01|23141.01|23141.07|23141.07|23141.07|23141.07|23140.9|23140.9|0
1641899800000|2022-01-11 11:16:40|23141.23|23141.23|23140.85|23140.85|23141.25|23141.25|23140.85|23140.85|0
1641899810000|2022-01-11 11:16:50|23140.81|23140.81|23140.16|23140.16|23140.81|23140.81|23140.16|23140.16|0
1641899820000|2022-01-11 11:17:00|23140.05|23140.05|23139.45|23139.45|23140.05|23140.05|23139.4|23139.4|0
1641899830000|2022-01-11 11:17:10|23139.34|23139.34|23139.09|23139.09|23139.34|23139.34|23139.09|23139.09|0
1641899840000|2022-01-11 11:17:20|23139.18|23139.18|23138.79|23138.79|23139.18|23139.18|23138.6|23138.6|0
1641899850000|2022-01-11 11:17:30|23138.68|23138.68|23138.57|23138.57|23138.9|23138.9|23138.57|23138.57|0
1641899860000|2022-01-11 11:17:40|23138.62|23138.62|23138.44|23138.44|23138.68|23138.68|23138.25|23138.25|0
1641899870000|2022-01-11 11:17:50|23138.36|23138.36|23138.16|23138.16|23138.45|23138.45|23138.16|23138.16|0
1641899880000|2022-01-11 11:18:00|23138.2|23138.2|23137.73|23137.73|23138.3|23138.3|23137.73|23137.73|0
1641899890000|2022-01-11 11:18:10|23137.66|23137.66|23138.46|23138.46|23138.9|23138.9|23137.66|23137.66|0
1641899900000|2022-01-11 11:18:20|23138.53|23138.53|23138.58|23138.58|23138.77|23138.77|23138.53|23138.53|0
1641899910000|2022-01-11 11:18:30|23138.67|23138.67|23138.6|23138.6|23138.78|23138.78|23138.45|23138.45|0
1641899920000|2022-01-11 11:18:40|23138.53|23138.53|23138.41|23138.41|23138.67|23138.67|23138.41|23138.41|0
1641899930000|2022-01-11 11:18:50|23138.38|23138.38|23137.96|23137.96|23138.38|23138.38|23137.96|23137.96|0
1641899940000|2022-01-11 11:19:00|23138.1|23138.1|23137.5|23137.5|23138.13|23138.13|23137.3|23137.3|0
1641899950000|2022-01-11 11:19:10|23137.39|23137.39|23136.76|23136.76|23137.39|23137.39|23136.62|23136.62|0
1641899960000|2022-01-11 11:19:20|23136.68|23136.68|23136.07|23136.07|23136.68|23136.68|23136.07|23136.07|0
1641899970000|2022-01-11 11:19:30|23136.01|23136.01|23135.89|23135.89|23136.19|23136.19|23135.89|23135.89|0
1641899980000|2022-01-11 11:19:40|23135.79|23135.79|23135.1|23135.1|23135.79|23135.79|23135.1|23135.1|0
1641899990000|2022-01-11 11:19:50|23135.18|23135.18|23134.81|23134.81|23135.18|23135.18|23134.81|23134.81|0
1641900000000|2022-01-11 11:20:00|23134.95|23134.95|23135.43|23135.43|23135.45|23135.45|23134.79|23134.79|0
1641900010000|2022-01-11 11:20:10|23135.54|23135.54|23135.39|23135.39|23135.68|23135.68|23135.39|23135.39|0
1641900020000|2022-01-11 11:20:20|23135.48|23135.48|23135.75|23135.75|23135.92|23135.92|23135.48|23135.48|0
1641900030000|2022-01-11 11:20:30|23135.7|23135.7|23135.75|23135.75|23135.75|23135.75|23135.45|23135.45|0
1641900040000|2022-01-11 11:20:40|23135.96|23135.96|23137.37|23137.37|23137.67|23137.67|23135.88|23135.88|0
1641900050000|2022-01-11 11:20:50|23137.33|23137.33|23137.27|23137.27|23137.89|23137.89|23137.27|23137.27|0
1641900060000|2022-01-11 11:21:00|23137.3|23137.3|23136.98|23136.98|23137.75|23137.75|23136.86|23136.86|0
1641900070000|2022-01-11 11:21:10|23137.1|23137.1|23136.8|23136.8|23137.35|23137.35|23136.8|23136.8|0
1641900080000|2022-01-11 11:21:20|23136.89|23136.89|23137.64|23137.64|23137.64|23137.64|23136.89|23136.89|0
1641900090000|2022-01-11 11:21:30|23137.52|23137.52|23136.77|23136.77|23137.52|23137.52|23136.77|23136.77|0
1641900100000|2022-01-11 11:21:40|23136.56|23136.56|23136.04|23136.04|23136.56|23136.56|23136.04|23136.04|0
1641900110000|2022-01-11 11:21:50|23136.11|23136.11|23136.43|23136.43|23136.47|23136.47|23136.11|23136.11|0
1641900120000|2022-01-11 11:22:00|23136.54|23136.54|23136.69|23136.69|23136.72|23136.72|23136.49|23136.49|0
1641900130000|2022-01-11 11:22:10|23136.6|23136.6|23136.79|23136.79|23136.93|23136.93|23136.6|23136.6|0
1641900140000|2022-01-11 11:22:20|23136.8|23136.8|23137.85|23137.85|23137.85|23137.85|23136.67|23136.67|0
1641900150000|2022-01-11 11:22:30|23138.06|23138.06|23138.55|23138.55|23138.93|23138.93|23138.06|23138.06|0
1641900160000|2022-01-11 11:22:40|23138.52|23138.52|23138.58|23138.58|23138.62|23138.62|23138.44|23138.44|0
1641900170000|2022-01-11 11:22:50|23138.71|23138.71|23138.82|23138.82|23138.82|23138.82|23138.63|23138.63|0
1641900180000|2022-01-11 11:23:00|23138.74|23138.74|23138.91|23138.91|23138.91|23138.91|23138.71|23138.71|0
1641900190000|2022-01-11 11:23:10|23138.82|23138.82|23139|23139|23139.14|23139.14|23138.78|23138.78|0
1641900200000|2022-01-11 11:23:20|23138.88|23138.88|23138.99|23138.99|23139.09|23139.09|23138.84|23138.84|0
1641900210000|2022-01-11 11:23:30|23138.96|23138.96|23138.96|23138.96|23139.19|23139.19|23138.81|23138.81|0
1641900220000|2022-01-11 11:23:40|23139.01|23139.01|23139.13|23139.13|23139.18|23139.18|23138.91|23138.91|0
1641900230000|2022-01-11 11:23:50|23139.17|23139.17|23139.15|23139.15|23139.4|23139.4|23139.15|23139.15|0
1641900240000|2022-01-11 11:24:00|23139.02|23139.02|23139.8|23139.8|23139.8|23139.8|23138.98|23138.98|0
1641900250000|2022-01-11 11:24:10|23139.75|23139.75|23140.06|23140.06|23140.15|23140.15|23139.75|23139.75|0
1641900260000|2022-01-11 11:24:20|23139.99|23139.99|23139.53|23139.53|23139.99|23139.99|23139.47|23139.47|0
1641900270000|2022-01-11 11:24:30|23139.59|23139.59|23139.04|23139.04|23139.68|23139.68|23138.98|23138.98|0
1641900280000|2022-01-11 11:24:40|23139.07|23139.07|23139.1|23139.1|23139.17|23139.17|23138.88|23138.88|0
1641900290000|2022-01-11 11:24:50|23138.94|23138.94|23138.61|23138.61|23138.94|23138.94|23138.61|23138.61|0
1641900300000|2022-01-11 11:25:00|23138.44|23138.44|23139.04|23139.04|23139.12|23139.12|23138.31|23138.31|0
1641900310000|2022-01-11 11:25:10|23139.07|23139.07|23138.59|23138.59|23139.07|23139.07|23138.52|23138.52|0
1641900320000|2022-01-11 11:25:20|23138.62|23138.62|23138.38|23138.38|23138.62|23138.62|23138.34|23138.34|0
1641900330000|2022-01-11 11:25:30|23138.2|23138.2|23137.6|23137.6|23138.2|23138.2|23137.6|23137.6|0
1641900340000|2022-01-11 11:25:40|23137.51|23137.51|23136.98|23136.98|23137.51|23137.51|23136.98|23136.98|0
1641900350000|2022-01-11 11:25:50|23136.93|23136.93|23136.06|23136.06|23136.94|23136.94|23135.94|23135.94|0
1641900360000|2022-01-11 11:26:00|23135.97|23135.97|23135.47|23135.47|23135.98|23135.98|23135.47|23135.47|0
1641900370000|2022-01-11 11:26:10|23135.39|23135.39|23134.34|23134.34|23135.42|23135.42|23134.34|23134.34|0
1641900380000|2022-01-11 11:26:20|23134.28|23134.28|23134.01|23134.01|23134.34|23134.34|23134.01|23134.01|0
1641900390000|2022-01-11 11:26:30|23134.09|23134.09|23134.31|23134.31|23134.31|23134.31|23134|23134|0
1641900400000|2022-01-11 11:26:40|23134.37|23134.37|23134.41|23134.41|23134.51|23134.51|23134.33|23134.33|0
1641900410000|2022-01-11 11:26:50|23134.2|23134.2|23134.31|23134.31|23134.5|23134.5|23134.01|23134.01|0
1641900420000|2022-01-11 11:27:00|23134.22|23134.22|23133.94|23133.94|23134.22|23134.22|23133.87|23133.87|0
1641900430000|2022-01-11 11:27:10|23133.97|23133.97|23133.49|23133.49|23134.05|23134.05|23133.49|23133.49|0
1641900440000|2022-01-11 11:27:20|23133.55|23133.55|23134.06|23134.06|23134.16|23134.16|23133|23133|0
1641900450000|2022-01-11 11:27:30|23134.13|23134.13|23134.29|23134.29|23134.29|23134.29|23134.02|23134.02|0
1641900460000|2022-01-11 11:27:40|23134.33|23134.33|23134.29|23134.29|23134.45|23134.45|23134.29|23134.29|0
1641900470000|2022-01-11 11:27:50|23134.34|23134.34|23133.79|23133.79|23134.4|23134.4|23133.63|23133.63|0
1641900480000|2022-01-11 11:28:00|23133.89|23133.89|23133.57|23133.57|23134.14|23134.14|23133.38|23133.38|0
1641900490000|2022-01-11 11:28:10|23133.53|23133.53|23133.3|23133.3|23133.53|23133.53|23133.3|23133.3|0
1641900500000|2022-01-11 11:28:20|23133.31|23133.31|23132.97|23132.97|23133.33|23133.33|23132.93|23132.93|0
1641900510000|2022-01-11 11:28:30|23132.83|23132.83|23131.69|23131.69|23132.83|23132.83|23131.54|23131.54|0
1641900520000|2022-01-11 11:28:40|23131.58|23131.58|23131.48|23131.48|23131.87|23131.87|23131.34|23131.34|0
1641900530000|2022-01-11 11:28:50|23131.54|23131.54|23129.95|23129.95|23131.59|23131.59|23129.85|23129.85|0
1641900540000|2022-01-11 11:29:00|23129.88|23129.88|23128.01|23128.01|23129.88|23129.88|23128.01|23128.01|0
1641900550000|2022-01-11 11:29:10|23127.95|23127.95|23127.3|23127.3|23127.95|23127.95|23127.19|23127.19|0
1641900560000|2022-01-11 11:29:20|23127.44|23127.44|23126.19|23126.19|23127.44|23127.44|23126.19|23126.19|0
1641900570000|2022-01-11 11:29:30|23126.3|23126.3|23126.36|23126.36|23126.47|23126.47|23126.02|23126.02|0
1641900580000|2022-01-11 11:29:40|23126.13|23126.13|23126.27|23126.27|23126.34|23126.34|23126.13|23126.13|0
1641900590000|2022-01-11 11:29:50|23126.07|23126.07|23125.88|23125.88|23126.07|23126.07|23125.8|23125.8|0
1641900600000|2022-01-11 11:30:00|23125.87|23125.87|23126.66|23126.66|23126.72|23126.72|23125.79|23125.79|0
1641900610000|2022-01-11 11:30:10|23126.72|23126.72|23126.65|23126.65|23126.79|23126.79|23126.45|23126.45|0
1641900620000|2022-01-11 11:30:20|23126.75|23126.75|23126.52|23126.52|23126.75|23126.75|23126.52|23126.52|0
1641900630000|2022-01-11 11:30:30|23126.62|23126.62|23126.73|23126.73|23126.75|23126.75|23126.3|23126.3|0
1641900640000|2022-01-11 11:30:40|23126.79|23126.79|23126.62|23126.62|23126.87|23126.87|23126.62|23126.62|0
1641900650000|2022-01-11 11:30:50|23126.66|23126.66|23126.66|23126.66|23126.66|23126.66|23126.58|23126.58|0
1641900660000|2022-01-11 11:31:00|23126.3|23126.3|23125.95|23125.95|23126.38|23126.38|23125.88|23125.88|0
1641900670000|2022-01-11 11:31:10|23125.88|23125.88|23125.53|23125.53|23125.92|23125.92|23125.53|23125.53|0
1641900680000|2022-01-11 11:31:20|23125.58|23125.58|23125.21|23125.21|23125.69|23125.69|23125.21|23125.21|0
1641900690000|2022-01-11 11:31:30|23125.17|23125.17|23125.38|23125.38|23125.45|23125.45|23125.13|23125.13|0
1641900700000|2022-01-11 11:31:40|23125.36|23125.36|23125.78|23125.78|23125.92|23125.92|23125.36|23125.36|0
1641900710000|2022-01-11 11:31:50|23125.89|23125.89|23125.77|23125.77|23125.89|23125.89|23125.77|23125.77|0
1641900720000|2022-01-11 11:32:00|23126.07|23126.07|23125.55|23125.55|23126.07|23126.07|23125.55|23125.55|0
1641900730000|2022-01-11 11:32:10|23125.52|23125.52|23125.56|23125.56|23125.6|23125.6|23125.4|23125.4|0
1641900740000|2022-01-11 11:32:20|23125.51|23125.51|23125.75|23125.75|23125.79|23125.79|23125.41|23125.41|0
1641900750000|2022-01-11 11:32:30|23125.79|23125.79|23125.95|23125.95|23126.09|23126.09|23125.79|23125.79|0
1641900760000|2022-01-11 11:32:40|23125.97|23125.97|23125.84|23125.84|23126.11|23126.11|23125.77|23125.77|0
1641900770000|2022-01-11 11:32:50|23125.91|23125.91|23125.92|23125.92|23126.2|23126.2|23125.85|23125.85|0
1641900780000|2022-01-11 11:33:00|23126.04|23126.04|23126.01|23126.01|23126.3|23126.3|23126.01|23126.01|0
1641900790000|2022-01-11 11:33:10|23126.12|23126.12|23126.75|23126.75|23126.78|23126.78|23126.05|23126.05|0
1641900800000|2022-01-11 11:33:20|23126.59|23126.59|23126.43|23126.43|23126.59|23126.59|23126.43|23126.43|0
1641900810000|2022-01-11 11:33:30|23126.49|23126.49|23126.83|23126.83|23126.98|23126.98|23126.19|23126.19|0
1641900820000|2022-01-11 11:33:40|23126.73|23126.73|23126.95|23126.95|23127.04|23127.04|23126.69|23126.69|0
1641900830000|2022-01-11 11:33:50|23126.85|23126.85|23126.05|23126.05|23126.85|23126.85|23126.05|23126.05|0
1641900840000|2022-01-11 11:34:00|23125.97|23125.97|23124.25|23124.25|23126.04|23126.04|23124.25|23124.25|0
1641900850000|2022-01-11 11:34:10|23124.54|23124.54|23124.41|23124.41|23124.62|23124.62|23124.37|23124.37|0
1641900860000|2022-01-11 11:34:20|23124.47|23124.47|23124.47|23124.47|23124.62|23124.62|23124.35|23124.35|0
1641900870000|2022-01-11 11:34:30|23124.59|23124.59|23125.66|23125.66|23125.92|23125.92|23124.59|23124.59|0
1641900880000|2022-01-11 11:34:40|23125.87|23125.87|23125.26|23125.26|23125.93|23125.93|23125.26|23125.26|0
1641900890000|2022-01-11 11:34:50|23125.4|23125.4|23125.87|23125.87|23125.87|23125.87|23125.4|23125.4|0
1641900900000|2022-01-11 11:35:00|23125.67|23125.67|23125.91|23125.91|23125.94|23125.94|23125.65|23125.65|0
1641900910000|2022-01-11 11:35:10|23125.83|23125.83|23125.62|23125.62|23125.89|23125.89|23125.62|23125.62|0
1641900920000|2022-01-11 11:35:20|23125.73|23125.73|23125.83|23125.83|23125.97|23125.97|23125.73|23125.73|0
1641900930000|2022-01-11 11:35:30|23125.76|23125.76|23126.23|23126.23|23126.23|23126.23|23125.62|23125.62|0
1641900940000|2022-01-11 11:35:40|23126.19|23126.19|23126.27|23126.27|23126.27|23126.27|23126.04|23126.04|0
1641900950000|2022-01-11 11:35:50|23126.23|23126.23|23126.41|23126.41|23126.42|23126.42|23126.23|23126.23|0
1641900960000|2022-01-11 11:36:00|23126.35|23126.35|23126.3|23126.3|23126.44|23126.44|23125.58|23125.58|0
1641900970000|2022-01-11 11:36:10|23126.4|23126.4|23126.46|23126.46|23126.61|23126.61|23126.29|23126.29|0
1641900980000|2022-01-11 11:36:20|23126.59|23126.59|23125.39|23125.39|23126.59|23126.59|23125.39|23125.39|0
1641900990000|2022-01-11 11:36:30|23125.5|23125.5|23126.07|23126.07|23126.19|23126.19|23125.44|23125.44|0
1641901000000|2022-01-11 11:36:40|23126.13|23126.13|23126.68|23126.68|23126.76|23126.76|23126.13|23126.13|0
1641901010000|2022-01-11 11:36:50|23126.73|23126.73|23125.49|23125.49|23126.73|23126.73|23125.49|23125.49|0
1641901020000|2022-01-11 11:37:00|23125.53|23125.53|23126.07|23126.07|23126.07|23126.07|23125.48|23125.48|0
1641901030000|2022-01-11 11:37:10|23125.99|23125.99|23126.4|23126.4|23126.4|23126.4|23125.99|23125.99|0
1641901040000|2022-01-11 11:37:20|23126.42|23126.42|23126.81|23126.81|23126.81|23126.81|23126.33|23126.33|0
1641901050000|2022-01-11 11:37:30|23126.83|23126.83|23126.82|23126.82|23126.96|23126.96|23126.64|23126.64|0
1641901060000|2022-01-11 11:37:40|23126.84|23126.84|23126.06|23126.06|23126.84|23126.84|23126.06|23126.06|0
1641901070000|2022-01-11 11:37:50|23125.93|23125.93|23125.21|23125.21|23126.07|23126.07|23125.21|23125.21|0
1641901080000|2022-01-11 11:38:00|23125.31|23125.31|23124.92|23124.92|23125.31|23125.31|23124.72|23124.72|0
1641901090000|2022-01-11 11:38:10|23124.85|23124.85|23124.58|23124.58|23124.85|23124.85|23124.2|23124.2|0
1641901100000|2022-01-11 11:38:20|23124.48|23124.48|23124.23|23124.23|23124.48|23124.48|23124.1|23124.1|0
1641901110000|2022-01-11 11:38:30|23124.17|23124.17|23124.2|23124.2|23124.2|23124.2|23124.01|23124.01|0
1641901120000|2022-01-11 11:38:40|23124.15|23124.15|23123.76|23123.76|23124.15|23124.15|23123.68|23123.68|0
1641901130000|2022-01-11 11:38:50|23123.73|23123.73|23123.62|23123.62|23123.73|23123.73|23123.62|23123.62|0
1641901140000|2022-01-11 11:39:00|23123.6|23123.6|23123.12|23123.12|23123.6|23123.6|23123.07|23123.07|0
1641901150000|2022-01-11 11:39:10|23123.08|23123.08|23123.12|23123.12|23123.2|23123.2|23123.02|23123.02|0
1641901160000|2022-01-11 11:39:20|23123.07|23123.07|23122.75|23122.75|23123.07|23123.07|23122.75|23122.75|0
1641901170000|2022-01-11 11:39:30|23122.82|23122.82|23122.7|23122.7|23123.09|23123.09|23122.7|23122.7|0
1641901180000|2022-01-11 11:39:40|23122.79|23122.79|23122.83|23122.83|23122.89|23122.89|23122.52|23122.52|0
1641901190000|2022-01-11 11:39:50|23122.78|23122.78|23122.72|23122.72|23122.85|23122.85|23122.54|23122.54|0
1641901200000|2022-01-11 11:40:00|23122.65|23122.65|23122.31|23122.31|23123.3|23123.3|23122.31|23122.31|0
1641901210000|2022-01-11 11:40:10|23122.36|23122.36|23122.26|23122.26|23122.36|23122.36|23122.08|23122.08|0
1641901220000|2022-01-11 11:40:20|23122.33|23122.33|23122.06|23122.06|23122.36|23122.36|23121.94|23121.94|0
1641901230000|2022-01-11 11:40:30|23122.03|23122.03|23121.65|23121.65|23122.07|23122.07|23121.56|23121.56|0
1641901240000|2022-01-11 11:40:40|23121.22|23121.22|23120.99|23120.99|23121.22|23121.22|23120.75|23120.75|0
1641901250000|2022-01-11 11:40:50|23121.16|23121.16|23121.15|23121.15|23121.21|23121.21|23121.08|23121.08|0
1641901260000|2022-01-11 11:41:00|23121.37|23121.37|23121.46|23121.46|23121.65|23121.65|23121.34|23121.34|0
1641901270000|2022-01-11 11:41:10|23121.53|23121.53|23120.63|23120.63|23121.85|23121.85|23120.63|23120.63|0
1641901280000|2022-01-11 11:41:20|23120.56|23120.56|23121.54|23121.54|23121.54|23121.54|23120.55|23120.55|0
1641901290000|2022-01-11 11:41:30|23121.63|23121.63|23121.85|23121.85|23121.88|23121.88|23121.48|23121.48|0
1641901300000|2022-01-11 11:41:40|23121.64|23121.64|23121.42|23121.42|23121.64|23121.64|23121.32|23121.32|0
1641901310000|2022-01-11 11:41:50|23121.27|23121.27|23121.67|23121.67|23121.76|23121.76|23121.27|23121.27|0
1641901320000|2022-01-11 11:42:00|23121.73|23121.73|23121.58|23121.58|23121.76|23121.76|23121.47|23121.47|0
1641901330000|2022-01-11 11:42:10|23121.5|23121.5|23121.89|23121.89|23122.03|23122.03|23121.5|23121.5|0
1641901340000|2022-01-11 11:42:20|23121.82|23121.82|23121.72|23121.72|23121.82|23121.82|23121.42|23121.42|0
1641901350000|2022-01-11 11:42:30|23121.78|23121.78|23121.63|23121.63|23121.78|23121.78|23121.55|23121.55|0
1641901360000|2022-01-11 11:42:40|23121.46|23121.46|23121.79|23121.79|23121.79|23121.79|23120.9|23120.9|0
1641901370000|2022-01-11 11:42:50|23121.75|23121.75|23121.28|23121.28|23121.94|23121.94|23121.28|23121.28|0
1641901380000|2022-01-11 11:43:00|23121.19|23121.19|23121.04|23121.04|23121.32|23121.32|23120.99|23120.99|0
1641901390000|2022-01-11 11:43:10|23120.96|23120.96|23121.64|23121.64|23121.91|23121.91|23120.9|23120.9|0
1641901400000|2022-01-11 11:43:20|23121.57|23121.57|23121.23|23121.23|23121.57|23121.57|23121.23|23121.23|0
1641901410000|2022-01-11 11:43:30|23121.34|23121.34|23121.55|23121.55|23121.64|23121.64|23121.34|23121.34|0
1641901420000|2022-01-11 11:43:40|23121.59|23121.59|23121.57|23121.57|23121.75|23121.75|23121.39|23121.39|0
1641901430000|2022-01-11 11:43:50|23121.48|23121.48|23119.61|23119.61|23121.6|23121.6|23119.61|23119.61|0
1641901440000|2022-01-11 11:44:00|23119.54|23119.54|23119.48|23119.48|23119.57|23119.57|23119.35|23119.35|0
1641901450000|2022-01-11 11:44:10|23119.35|23119.35|23118.98|23118.98|23119.35|23119.35|23118.9|23118.9|0
1641901460000|2022-01-11 11:44:20|23118.87|23118.87|23117.51|23117.51|23118.96|23118.96|23117.51|23117.51|0
1641901470000|2022-01-11 11:44:30|23117.25|23117.25|23116.35|23116.35|23117.25|23117.25|23116.26|23116.26|0
1641901480000|2022-01-11 11:44:40|23116.41|23116.41|23115.92|23115.92|23116.48|23116.48|23115.92|23115.92|0
1641901490000|2022-01-11 11:44:50|23116|23116|23115.5|23115.5|23116.19|23116.19|23115.44|23115.44|0
1641901500000|2022-01-11 11:45:00|23115.41|23115.41|23113.75|23113.75|23115.41|23115.41|23113.75|23113.75|0
1641901510000|2022-01-11 11:45:10|23113.88|23113.88|23113.73|23113.73|23114|23114|23113.58|23113.58|0
1641901520000|2022-01-11 11:45:20|23113.81|23113.81|23113.42|23113.42|23113.87|23113.87|23113.42|23113.42|0
1641901530000|2022-01-11 11:45:30|23113.35|23113.35|23113.54|23113.54|23113.86|23113.86|23113.32|23113.32|0
1641901540000|2022-01-11 11:45:40|23113.48|23113.48|23113.69|23113.69|23113.78|23113.78|23113.35|23113.35|0
1641901550000|2022-01-11 11:45:50|23113.74|23113.74|23113.74|23113.74|23113.76|23113.76|23113.63|23113.63|0
1641901560000|2022-01-11 11:46:00|23113.8|23113.8|23113.76|23113.76|23114.09|23114.09|23113.7|23113.7|0
1641901570000|2022-01-11 11:46:10|23113.7|23113.7|23113.4|23113.4|23114.21|23114.21|23113.4|23113.4|0
1641901580000|2022-01-11 11:46:20|23113.38|23113.38|23113.33|23113.33|23113.43|23113.43|23113.27|23113.27|0
1641901590000|2022-01-11 11:46:30|23113.28|23113.28|23113.46|23113.46|23113.58|23113.58|23113.16|23113.16|0
1641901600000|2022-01-11 11:46:40|23113.35|23113.35|23112.94|23112.94|23113.35|23113.35|23112.87|23112.87|0
1641901610000|2022-01-11 11:46:50|23112.91|23112.91|23112.55|23112.55|23112.91|23112.91|23112.44|23112.44|0
1641901620000|2022-01-11 11:47:00|23112.61|23112.61|23112.39|23112.39|23112.69|23112.69|23112.31|23112.31|0
1641901630000|2022-01-11 11:47:10|23112.32|23112.32|23112.26|23112.26|23112.35|23112.35|23111.99|23111.99|0
1641901640000|2022-01-11 11:47:20|23112.06|23112.06|23112.33|23112.33|23112.33|23112.33|23111.95|23111.95|0
1641901650000|2022-01-11 11:47:30|23112.16|23112.16|23112.21|23112.21|23112.29|23112.29|23112.07|23112.07|0
1641901660000|2022-01-11 11:47:40|23112.15|23112.15|23112.37|23112.37|23112.4|23112.4|23112.15|23112.15|0
1641901670000|2022-01-11 11:47:50|23112.69|23112.69|23112.71|23112.71|23112.88|23112.88|23112.65|23112.65|0
1641901680000|2022-01-11 11:48:00|23112.88|23112.88|23113.85|23113.85|23113.85|23113.85|23112.81|23112.81|0
1641901690000|2022-01-11 11:48:10|23113.78|23113.78|23114.03|23114.03|23114.19|23114.19|23113.78|23113.78|0
1641901700000|2022-01-11 11:48:20|23113.98|23113.98|23113.54|23113.54|23113.98|23113.98|23113.54|23113.54|0
1641901710000|2022-01-11 11:48:30|23113.49|23113.49|23113.76|23113.76|23113.76|23113.76|23113.48|23113.48|0
1641901720000|2022-01-11 11:48:40|23113.91|23113.91|23113.68|23113.68|23114.02|23114.02|23113.43|23113.43|0
1641901730000|2022-01-11 11:48:50|23113.66|23113.66|23113.42|23113.42|23113.66|23113.66|23113.42|23113.42|0
1641901740000|2022-01-11 11:49:00|23113.48|23113.48|23113.73|23113.73|23113.99|23113.99|23113.43|23113.43|0
1641901750000|2022-01-11 11:49:10|23113.67|23113.67|23114.16|23114.16|23114.16|23114.16|23113.37|23113.37|0
1641901760000|2022-01-11 11:49:20|23114.11|23114.11|23114.15|23114.15|23114.15|23114.15|23113.89|23113.89|0
1641901770000|2022-01-11 11:49:30|23114.27|23114.27|23114.02|23114.02|23114.27|23114.27|23114.02|23114.02|0
1641901780000|2022-01-11 11:49:40|23113.9|23113.9|23113.95|23113.95|23114.08|23114.08|23113.73|23113.73|0
1641901790000|2022-01-11 11:49:50|23113.88|23113.88|23113.75|23113.75|23113.91|23113.91|23113.75|23113.75|0
1641901800000|2022-01-11 11:50:00|23113.57|23113.57|23112.86|23112.86|23113.57|23113.57|23112.86|23112.86|0
1641901810000|2022-01-11 11:50:10|23112.94|23112.94|23112.9|23112.9|23113.06|23113.06|23112.9|23112.9|0
1641901820000|2022-01-11 11:50:20|23112.84|23112.84|23113.07|23113.07|23113.07|23113.07|23112.83|23112.83|0
1641901830000|2022-01-11 11:50:30|23112.96|23112.96|23112.66|23112.66|23113.04|23113.04|23112.66|23112.66|0
1641901840000|2022-01-11 11:50:40|23112.73|23112.73|23113.11|23113.11|23113.11|23113.11|23112.68|23112.68|0
1641901850000|2022-01-11 11:50:50|23113.05|23113.05|23113.09|23113.09|23113.18|23113.18|23113.05|23113.05|0
1641901860000|2022-01-11 11:51:00|23113.03|23113.03|23113.07|23113.07|23113.2|23113.2|23112.93|23112.93|0
1641901870000|2022-01-11 11:51:10|23112.98|23112.98|23113.25|23113.25|23113.25|23113.25|23112.98|23112.98|0
1641901880000|2022-01-11 11:51:20|23113.14|23113.14|23113.44|23113.44|23113.46|23113.46|23113.14|23113.14|0
1641901890000|2022-01-11 11:51:30|23113.38|23113.38|23113.96|23113.96|23113.96|23113.96|23113.33|23113.33|0
1641901900000|2022-01-11 11:51:40|23113.98|23113.98|23113.61|23113.61|23114.26|23114.26|23113.61|23113.61|0
1641901910000|2022-01-11 11:51:50|23113.69|23113.69|23114.11|23114.11|23114.27|23114.27|23113.69|23113.69|0
1641901920000|2022-01-11 11:52:00|23114.19|23114.19|23113.82|23113.82|23114.19|23114.19|23113.79|23113.79|0
1641901930000|2022-01-11 11:52:10|23114.01|23114.01|23113.55|23113.55|23114.06|23114.06|23113.4|23113.4|0
1641901940000|2022-01-11 11:52:20|23113.48|23113.48|23113.26|23113.26|23113.74|23113.74|23113.26|23113.26|0
1641901950000|2022-01-11 11:52:30|23113.35|23113.35|23113.47|23113.47|23113.49|23113.49|23113.25|23113.25|0
1641901960000|2022-01-11 11:52:40|23113.68|23113.68|23114.56|23114.56|23114.56|23114.56|23113.35|23113.35|0
1641901970000|2022-01-11 11:52:50|23114.64|23114.64|23114.85|23114.85|23114.88|23114.88|23114.56|23114.56|0
1641901980000|2022-01-11 11:53:00|23114.78|23114.78|23115.06|23115.06|23115.16|23115.16|23114.78|23114.78|0
1641901990000|2022-01-11 11:53:10|23115.15|23115.15|23115.24|23115.24|23115.37|23115.37|23115.09|23115.09|0
1641902000000|2022-01-11 11:53:20|23115.17|23115.17|23115.24|23115.24|23115.33|23115.33|23115.14|23115.14|0
1641902010000|2022-01-11 11:53:30|23115.11|23115.11|23115.11|23115.11|23115.18|23115.18|23115.11|23115.11|0
1641902020000|2022-01-11 11:53:40|23115|23115|23115.04|23115.04|23115.07|23115.07|23114.97|23114.97|0
1641902030000|2022-01-11 11:53:50|23115.08|23115.08|23114.82|23114.82|23115.08|23115.08|23114.82|23114.82|0
1641902040000|2022-01-11 11:54:00|23114.83|23114.83|23114.95|23114.95|23115.06|23115.06|23114.62|23114.62|0
1641902050000|2022-01-11 11:54:10|23115.03|23115.03|23114.6|23114.6|23115.03|23115.03|23114.6|23114.6|0
1641902060000|2022-01-11 11:54:20|23114.08|23114.08|23114.13|23114.13|23114.17|23114.17|23113.98|23113.98|0
1641902070000|2022-01-11 11:54:30|23114.1|23114.1|23114.07|23114.07|23114.28|23114.28|23113.92|23113.92|0
1641902080000|2022-01-11 11:54:40|23114.17|23114.17|23114.49|23114.49|23114.63|23114.63|23114.17|23114.17|0
1641902090000|2022-01-11 11:54:50|23114.42|23114.42|23114.29|23114.29|23114.42|23114.42|23114.27|23114.27|0
1641902100000|2022-01-11 11:55:00|23114.22|23114.22|23114.1|23114.1|23114.22|23114.22|23114.02|23114.02|0
1641902110000|2022-01-11 11:55:10|23114|23114|23114.54|23114.54|23114.59|23114.59|23113.94|23113.94|0
1641902120000|2022-01-11 11:55:20|23114.59|23114.59|23114.87|23114.87|23114.87|23114.87|23114.54|23114.54|0
1641902130000|2022-01-11 11:55:30|23115|23115|23115.35|23115.35|23115.35|23115.35|23114.87|23114.87|0
1641902140000|2022-01-11 11:55:40|23115.41|23115.41|23115.73|23115.73|23115.88|23115.88|23115.41|23115.41|0
1641902150000|2022-01-11 11:55:50|23115.79|23115.79|23115.67|23115.67|23115.79|23115.79|23115.54|23115.54|0
1641902160000|2022-01-11 11:56:00|23115.64|23115.64|23115.3|23115.3|23115.82|23115.82|23115.3|23115.3|0
1641902170000|2022-01-11 11:56:10|23115.09|23115.09|23115.48|23115.48|23115.51|23115.51|23115.09|23115.09|0
1641902180000|2022-01-11 11:56:20|23115.43|23115.43|23115.19|23115.19|23115.43|23115.43|23115.17|23115.17|0
1641902190000|2022-01-11 11:56:30|23115.23|23115.23|23116.07|23116.07|23116.07|23116.07|23115.23|23115.23|0
1641902200000|2022-01-11 11:56:40|23115.96|23115.96|23116.27|23116.27|23116.27|23116.27|23115.96|23115.96|0
1641902210000|2022-01-11 11:56:50|23116.16|23116.16|23116.02|23116.02|23116.25|23116.25|23116.02|23116.02|0
1641902220000|2022-01-11 11:57:00|23116.12|23116.12|23116.26|23116.26|23116.26|23116.26|23115.85|23115.85|0
1641902230000|2022-01-11 11:57:10|23116.18|23116.18|23115.82|23115.82|23116.2|23116.2|23115.82|23115.82|0
1641902240000|2022-01-11 11:57:20|23115.77|23115.77|23115.13|23115.13|23115.85|23115.85|23115.13|23115.13|0
1641902250000|2022-01-11 11:57:30|23115.05|23115.05|23115.01|23115.01|23115.05|23115.05|23114.96|23114.96|0
1641902260000|2022-01-11 11:57:40|23114.98|23114.98|23114.65|23114.65|23115.06|23115.06|23114.65|23114.65|0
1641902270000|2022-01-11 11:57:50|23114.74|23114.74|23114.56|23114.56|23114.76|23114.76|23114.56|23114.56|0
1641902280000|2022-01-11 11:58:00|23114.45|23114.45|23114.61|23114.61|23114.7|23114.7|23114.39|23114.39|0
1641902290000|2022-01-11 11:58:10|23114.66|23114.66|23114.51|23114.51|23114.72|23114.72|23114.46|23114.46|0
1641902300000|2022-01-11 11:58:20|23114.46|23114.46|23114.63|23114.63|23114.68|23114.68|23114.18|23114.18|0
1641902310000|2022-01-11 11:58:30|23114.68|23114.68|23114.87|23114.87|23114.9|23114.9|23114.51|23114.51|0
1641902320000|2022-01-11 11:58:40|23114.75|23114.75|23114.47|23114.47|23114.81|23114.81|23114.47|23114.47|0
1641902330000|2022-01-11 11:58:50|23114.42|23114.42|23113.83|23113.83|23114.48|23114.48|23113.83|23113.83|0
1641902340000|2022-01-11 11:59:00|23113.91|23113.91|23114.16|23114.16|23114.61|23114.61|23113.79|23113.79|0
1641902350000|2022-01-11 11:59:10|23113.87|23113.87|23113.51|23113.51|23113.87|23113.87|23113.22|23113.22|0
1641902360000|2022-01-11 11:59:20|23113.69|23113.69|23113.64|23113.64|23113.69|23113.69|23113.64|23113.64|0
1641902370000|2022-01-11 11:59:30|23113.57|23113.57|23113.75|23113.75|23113.96|23113.96|23113.48|23113.48|0
1641902380000|2022-01-11 11:59:40|23113.89|23113.89|23114.05|23114.05|23114.05|23114.05|23113.74|23113.74|0
1641902390000|2022-01-11 11:59:50|23114.14|23114.14|23114.1|23114.1|23114.46|23114.46|23114.1|23114.1|0
1641902400000|2022-01-11 12:00:00|23113.98|23113.98|23113.36|23113.36|23113.98|23113.98|23113.06|23113.06|0
1641902410000|2022-01-11 12:00:10|23113.44|23113.44|23113.16|23113.16|23113.44|23113.44|23112.98|23112.98|0
1641902420000|2022-01-11 12:00:20|23113.22|23113.22|23113.15|23113.15|23113.46|23113.46|23113.07|23113.07|0
1641902430000|2022-01-11 12:00:30|23113.22|23113.22|23113.55|23113.55|23113.83|23113.83|23113.22|23113.22|0
1641902440000|2022-01-11 12:00:40|23113.47|23113.47|23114.08|23114.08|23114.16|23114.16|23113.4|23113.4|0
1641902450000|2022-01-11 12:00:50|23114.1|23114.1|23114.3|23114.3|23114.42|23114.42|23114.09|23114.09|0
1641902460000|2022-01-11 12:01:00|23114.36|23114.36|23114.56|23114.56|23114.56|23114.56|23114.36|23114.36|0
1641902470000|2022-01-11 12:01:10|23114.48|23114.48|23114.26|23114.26|23114.64|23114.64|23114.26|23114.26|0
1641902480000|2022-01-11 12:01:20|23114.16|23114.16|23113.78|23113.78|23114.24|23114.24|23113.78|23113.78|0
1641902490000|2022-01-11 12:01:30|23113.8|23113.8|23110.99|23110.99|23113.9|23113.9|23110.99|23110.99|0
1641902500000|2022-01-11 12:01:40|23108.86|23108.86|23100.35|23100.35|23108.86|23108.86|23099.58|23099.58|0
1641902510000|2022-01-11 12:01:50|23100.4|23100.4|23100.83|23100.83|23100.91|23100.91|23100.4|23100.4|0
1641902520000|2022-01-11 12:02:00|23100.9|23100.9|23101.94|23101.94|23102.05|23102.05|23100.72|23100.72|0
1641902530000|2022-01-11 12:02:10|23102.03|23102.03|23103.41|23103.41|23103.81|23103.81|23102.03|23102.03|0
1641902540000|2022-01-11 12:02:20|23103.48|23103.48|23104.03|23104.03|23104.12|23104.12|23103.48|23103.48|0
1641902550000|2022-01-11 12:02:30|23103.94|23103.94|23104.95|23104.95|23104.95|23104.95|23103.93|23103.93|0
1641902560000|2022-01-11 12:02:40|23104.98|23104.98|23105.38|23105.38|23105.38|23105.38|23104.9|23104.9|0
1641902570000|2022-01-11 12:02:50|23105.39|23105.39|23105.41|23105.41|23105.47|23105.47|23105.32|23105.32|0
1641902580000|2022-01-11 12:03:00|23105.39|23105.39|23105.8|23105.8|23105.94|23105.94|23105.39|23105.39|0
1641902590000|2022-01-11 12:03:10|23105.73|23105.73|23106.54|23106.54|23106.54|23106.54|23105.73|23105.73|0
1641902600000|2022-01-11 12:03:20|23106.82|23106.82|23107.08|23107.08|23107.08|23107.08|23106.82|23106.82|0
1641902610000|2022-01-11 12:03:30|23107.11|23107.11|23107.59|23107.59|23107.64|23107.64|23107.11|23107.11|0
1641902620000|2022-01-11 12:03:40|23107.74|23107.74|23108.42|23108.42|23108.42|23108.42|23107.6|23107.6|0
1641902630000|2022-01-11 12:03:50|23108.59|23108.59|23108.58|23108.58|23108.59|23108.59|23108.36|23108.36|0
1641902640000|2022-01-11 12:04:00|23108.64|23108.64|23109.05|23109.05|23109.05|23109.05|23108.59|23108.59|0
1641902650000|2022-01-11 12:04:10|23109.22|23109.22|23109.27|23109.27|23109.4|23109.4|23109.19|23109.19|0
1641902660000|2022-01-11 12:04:20|23109.23|23109.23|23109.42|23109.42|23109.47|23109.47|23109.23|23109.23|0
1641902670000|2022-01-11 12:04:30|23109.51|23109.51|23110.13|23110.13|23110.27|23110.27|23109.4|23109.4|0
1641902680000|2022-01-11 12:04:40|23110.19|23110.19|23110.4|23110.4|23110.53|23110.53|23110.19|23110.19|0
1641902690000|2022-01-11 12:04:50|23110.5|23110.5|23110.82|23110.82|23111|23111|23110.42|23110.42|0
1641902700000|2022-01-11 12:05:00|23110.57|23110.57|23110.56|23110.56|23110.71|23110.71|23110.56|23110.56|0
1641902710000|2022-01-11 12:05:10|23110.45|23110.45|23110.58|23110.58|23110.65|23110.65|23110.38|23110.38|0
1641902720000|2022-01-11 12:05:20|23110.62|23110.62|23110.46|23110.46|23110.69|23110.69|23110.27|23110.27|0
1641902730000|2022-01-11 12:05:30|23110.38|23110.38|23110.58|23110.58|23110.58|23110.58|23110.38|23110.38|0
1641902740000|2022-01-11 12:05:40|23110.78|23110.78|23110.74|23110.74|23111.05|23111.05|23110.66|23110.66|0
1641902750000|2022-01-11 12:05:50|23110.65|23110.65|23110.32|23110.32|23110.65|23110.65|23110.27|23110.27|0
1641902760000|2022-01-11 12:06:00|23110.35|23110.35|23110.23|23110.23|23110.44|23110.44|23109.96|23109.96|0
1641902770000|2022-01-11 12:06:10|23110.33|23110.33|23110.2|23110.2|23110.57|23110.57|23110.2|23110.2|0
1641902780000|2022-01-11 12:06:20|23110.29|23110.29|23110.38|23110.38|23110.38|23110.38|23110.29|23110.29|0
1641902790000|2022-01-11 12:06:30|23110.41|23110.41|23110.22|23110.22|23110.67|23110.67|23110.22|23110.22|0
1641902800000|2022-01-11 12:06:40|23110.16|23110.16|23110.03|23110.03|23110.22|23110.22|23110.03|23110.03|0
1641902810000|2022-01-11 12:06:50|23110.08|23110.08|23110.19|23110.19|23110.19|23110.19|23110.01|23110.01|0
1641902820000|2022-01-11 12:07:00|23110.32|23110.32|23110.21|23110.21|23110.35|23110.35|23110.15|23110.15|0
1641902830000|2022-01-11 12:07:10|23110.1|23110.1|23110.4|23110.4|23110.4|23110.4|23110.02|23110.02|0
1641902840000|2022-01-11 12:07:20|23110.3|23110.3|23110.6|23110.6|23110.6|23110.6|23110.3|23110.3|0
1641902850000|2022-01-11 12:07:30|23110.67|23110.67|23111.07|23111.07|23111.07|23111.07|23110.64|23110.64|0
1641902860000|2022-01-11 12:07:40|23111.12|23111.12|23110.77|23110.77|23111.12|23111.12|23110.77|23110.77|0
1641902870000|2022-01-11 12:07:50|23110.75|23110.75|23110.72|23110.72|23110.78|23110.78|23110.57|23110.57|0
1641902880000|2022-01-11 12:08:00|23110.6|23110.6|23111.11|23111.11|23111.11|23111.11|23110.56|23110.56|0
1641902890000|2022-01-11 12:08:10|23111.05|23111.05|23110.98|23110.98|23111.11|23111.11|23110.98|23110.98|0
1641902900000|2022-01-11 12:08:20|23111.06|23111.06|23111.29|23111.29|23111.29|23111.29|23111.06|23111.06|0
1641902910000|2022-01-11 12:08:30|23111.25|23111.25|23111.41|23111.41|23111.41|23111.41|23111.25|23111.25|0
1641902920000|2022-01-11 12:08:40|23111.5|23111.5|23111.52|23111.52|23111.52|23111.52|23111.32|23111.32|0
1641902930000|2022-01-11 12:08:50|23111.61|23111.61|23111.82|23111.82|23111.82|23111.82|23111.61|23111.61|0
1641902940000|2022-01-11 12:09:00|23111.8|23111.8|23112|23112|23112|23112|23111.74|23111.74|0
1641902950000|2022-01-11 12:09:10|23112.04|23112.04|23112.24|23112.24|23112.24|23112.24|23112.03|23112.03|0
1641902960000|2022-01-11 12:09:20|23112.3|23112.3|23112.26|23112.26|23112.31|23112.31|23111.98|23111.98|0
1641902970000|2022-01-11 12:09:30|23112.6|23112.6|23112.65|23112.65|23112.65|23112.65|23112.6|23112.6|0
1641902980000|2022-01-11 12:09:40|23112.71|23112.71|23112.92|23112.92|23112.97|23112.97|23112.65|23112.65|0
1641902990000|2022-01-11 12:09:50|23112.82|23112.82|23113.93|23113.93|23113.93|23113.93|23112.82|23112.82|0
1641903000000|2022-01-11 12:10:00|23113.87|23113.87|23114.21|23114.21|23114.21|23114.21|23113.87|23113.87|0
1641903010000|2022-01-11 12:10:10|23114.32|23114.32|23114.61|23114.61|23114.68|23114.68|23114.26|23114.26|0
1641903020000|2022-01-11 12:10:20|23114.47|23114.47|23114.38|23114.38|23114.47|23114.47|23114.38|23114.38|0
1641903030000|2022-01-11 12:10:30|23114.25|23114.25|23114.74|23114.74|23114.74|23114.74|23114.25|23114.25|0
1641903040000|2022-01-11 12:10:40|23114.67|23114.67|23114.95|23114.95|23114.99|23114.99|23114.67|23114.67|0
1641903050000|2022-01-11 12:10:50|23115.02|23115.02|23115.22|23115.22|23115.39|23115.39|23115.02|23115.02|0
1641903060000|2022-01-11 12:11:00|23115.34|23115.34|23115.07|23115.07|23115.35|23115.35|23115.07|23115.07|0
1641903070000|2022-01-11 12:11:10|23115.12|23115.12|23115.43|23115.43|23115.52|23115.52|23115.07|23115.07|0
1641903080000|2022-01-11 12:11:20|23115.46|23115.46|23115.63|23115.63|23115.78|23115.78|23115.46|23115.46|0
1641903090000|2022-01-11 12:11:30|23115.67|23115.67|23115.93|23115.93|23115.93|23115.93|23115.44|23115.44|0
1641903100000|2022-01-11 12:11:40|23116.07|23116.07|23115.77|23115.77|23116.07|23116.07|23115.54|23115.54|0
1641903110000|2022-01-11 12:11:50|23115.89|23115.89|23115.77|23115.77|23115.95|23115.95|23115.77|23115.77|0
1641903120000|2022-01-11 12:12:00|23115.7|23115.7|23116.78|23116.78|23116.78|23116.78|23115.7|23115.7|0
1641903130000|2022-01-11 12:12:10|23116.84|23116.84|23117.37|23117.37|23117.58|23117.58|23116.84|23116.84|0
1641903140000|2022-01-11 12:12:20|23117.06|23117.06|23117.14|23117.14|23117.14|23117.14|23117.06|23117.06|0
1641903150000|2022-01-11 12:12:30|23117.19|23117.19|23116.76|23116.76|23117.23|23117.23|23116.76|23116.76|0
1641903160000|2022-01-11 12:12:40|23116.64|23116.64|23116.48|23116.48|23116.64|23116.64|23116.41|23116.41|0
1641903170000|2022-01-11 12:12:50|23116.57|23116.57|23116.38|23116.38|23116.67|23116.67|23116.32|23116.32|0
1641903180000|2022-01-11 12:13:00|23116.32|23116.32|23116.33|23116.33|23116.52|23116.52|23116.32|23116.32|0
1641903190000|2022-01-11 12:13:10|23116.44|23116.44|23116.32|23116.32|23116.44|23116.44|23116.32|23116.32|0
1641903200000|2022-01-11 12:13:20|23116.26|23116.26|23116.26|23116.26|23116.26|23116.26|23116.26|23116.26|0
1641903210000|2022-01-11 12:13:30|23116.32|23116.32|23116.54|23116.54|23116.54|23116.54|23116.25|23116.25|0
1641903220000|2022-01-11 12:13:40|23116.47|23116.47|23116.32|23116.32|23116.69|23116.69|23116.32|23116.32|0
1641903230000|2022-01-11 12:13:50|23116.39|23116.39|23116.38|23116.38|23116.51|23116.51|23116.21|23116.21|0
1641903240000|2022-01-11 12:14:00|23116.53|23116.53|23116.65|23116.65|23116.76|23116.76|23116.51|23116.51|0
1641903250000|2022-01-11 12:14:10|23116.58|23116.58|23116.23|23116.23|23116.58|23116.58|23116.16|23116.16|0
1641903260000|2022-01-11 12:14:20|23116.28|23116.28|23116.69|23116.69|23116.69|23116.69|23116.24|23116.24|0
1641903270000|2022-01-11 12:14:30|23116.7|23116.7|23116.7|23116.7|23116.7|23116.7|23116.7|23116.7|0
1641903280000|2022-01-11 12:14:40|23116.99|23116.99|23117.45|23117.45|23117.71|23117.71|23116.99|23116.99|0
1641903290000|2022-01-11 12:14:50|23117.52|23117.52|23117.91|23117.91|23117.91|23117.91|23117.52|23117.52|0
1641903300000|2022-01-11 12:15:00|23118.11|23118.11|23118.11|23118.11|23118.11|23118.11|23118.11|23118.11|0
1641903310000|2022-01-11 12:15:10|23118.17|23118.17|23117.98|23117.98|23118.17|23118.17|23117.77|23117.77|0
1641903320000|2022-01-11 12:15:20|23118.05|23118.05|23118.09|23118.09|23118.09|23118.09|23117.92|23117.92|0
1641903330000|2022-01-11 12:15:30|23118.13|23118.13|23118.26|23118.26|23118.26|23118.26|23118.13|23118.13|0
1641903340000|2022-01-11 12:15:40|23118.28|23118.28|23118.22|23118.22|23118.28|23118.28|23118.22|23118.22|0
1641903350000|2022-01-11 12:15:50|23118.11|23118.11|23118.11|23118.11|23118.11|23118.11|23118.11|23118.11|0
1641903360000|2022-01-11 12:16:00|23118.15|23118.15|23118.43|23118.43|23118.43|23118.43|23118.15|23118.15|0
1641903370000|2022-01-11 12:16:10|23118.12|23118.12|23117.87|23117.87|23118.12|23118.12|23117.83|23117.83|0
1641903380000|2022-01-11 12:16:20|23117.9|23117.9|23117.5|23117.5|23118.2|23118.2|23117.5|23117.5|0
1641903390000|2022-01-11 12:16:30|23117.39|23117.39|23117.29|23117.29|23117.39|23117.39|23117.22|23117.22|0
1641903400000|2022-01-11 12:16:40|23117.23|23117.23|23117.2|23117.2|23117.23|23117.23|23116.99|23116.99|0
1641903410000|2022-01-11 12:16:50|23117.22|23117.22|23117.11|23117.11|23117.29|23117.29|23116.78|23116.78|0
1641903420000|2022-01-11 12:17:00|23117.2|23117.2|23117.47|23117.47|23117.5|23117.5|23117.2|23117.2|0
1641903430000|2022-01-11 12:17:10|23117.64|23117.64|23117.29|23117.29|23117.64|23117.64|23117.15|23117.15|0
1641903440000|2022-01-11 12:17:20|23117.22|23117.22|23117.39|23117.39|23117.39|23117.39|23117.22|23117.22|0
1641903450000|2022-01-11 12:17:30|23117.56|23117.56|23117.5|23117.5|23117.56|23117.56|23117.38|23117.38|0
1641903460000|2022-01-11 12:17:40|23117.58|23117.58|23117.68|23117.68|23117.68|23117.68|23117.53|23117.53|0
1641903470000|2022-01-11 12:17:50|23117.75|23117.75|23117.97|23117.97|23118.17|23118.17|23117.75|23117.75|0
1641903480000|2022-01-11 12:18:00|23117.8|23117.8|23118.18|23118.18|23118.27|23118.27|23117.8|23117.8|0
1641903490000|2022-01-11 12:18:10|23118.1|23118.1|23118.1|23118.1|23118.13|23118.13|23118.1|23118.1|0
1641903500000|2022-01-11 12:18:20|23117.89|23117.89|23117.65|23117.65|23117.89|23117.89|23117.65|23117.65|0
1641903510000|2022-01-11 12:18:30|23117.57|23117.57|23117.5|23117.5|23117.57|23117.57|23117.5|23117.5|0
1641903520000|2022-01-11 12:18:40|23117.6|23117.6|23117.57|23117.57|23117.6|23117.6|23117.57|23117.57|0
1641903530000|2022-01-11 12:18:50|23117.46|23117.46|23117.56|23117.56|23117.56|23117.56|23117.41|23117.41|0
1641903540000|2022-01-11 12:19:00|23117.5|23117.5|23117.3|23117.3|23117.5|23117.5|23117.3|23117.3|0
1641903550000|2022-01-11 12:19:10|23117.25|23117.25|23117.47|23117.47|23117.47|23117.47|23117.25|23117.25|0
1641903560000|2022-01-11 12:19:20|23117.6|23117.6|23117.6|23117.6|23117.6|23117.6|23117.6|23117.6|0
1641903570000|2022-01-11 12:19:30|23117.7|23117.7|23117.77|23117.77|23117.77|23117.77|23117.7|23117.7|0
1641903580000|2022-01-11 12:19:40|23117.85|23117.85|23117.85|23117.85|23117.85|23117.85|23117.68|23117.68|0
1641903590000|2022-01-11 12:19:50|23117.92|23117.92|23117.98|23117.98|23118.1|23118.1|23117.92|23117.92|0
1641903600000|2022-01-11 12:20:00|23118.33|23118.33|23117.87|23117.87|23118.33|23118.33|23117.87|23117.87|0
1641903610000|2022-01-11 12:20:10|23117.84|23117.84|23117.88|23117.88|23117.88|23117.88|23117.62|23117.62|0
1641903620000|2022-01-11 12:20:20|23117.72|23117.72|23117.93|23117.93|23118.27|23118.27|23117.58|23117.58|0
1641903630000|2022-01-11 12:20:30|23117.72|23117.72|23118.03|23118.03|23118.03|23118.03|23117.69|23117.69|0
1641903640000|2022-01-11 12:20:40|23118.06|23118.06|23117.9|23117.9|23118.09|23118.09|23117.9|23117.9|0
1641903650000|2022-01-11 12:20:50|23117.87|23117.87|23118.23|23118.23|23118.23|23118.23|23117.87|23117.87|0
1641903660000|2022-01-11 12:21:00|23118.25|23118.25|23118.27|23118.27|23118.42|23118.42|23118.25|23118.25|0
1641903670000|2022-01-11 12:21:10|23118.34|23118.34|23118.4|23118.4|23118.51|23118.51|23118.34|23118.34|0
1641903680000|2022-01-11 12:21:20|23118.47|23118.47|23118.33|23118.33|23118.47|23118.47|23118.33|23118.33|0
1641903690000|2022-01-11 12:21:30|23118.35|23118.35|23118.14|23118.14|23118.54|23118.54|23118.1|23118.1|0
1641903700000|2022-01-11 12:21:40|23118.23|23118.23|23118.41|23118.41|23118.68|23118.68|23118.23|23118.23|0
1641903710000|2022-01-11 12:21:50|23118.26|23118.26|23118.53|23118.53|23118.63|23118.63|23118.26|23118.26|0
1641903720000|2022-01-11 12:22:00|23118.5|23118.5|23118.32|23118.32|23118.52|23118.52|23118.32|23118.32|0
1641903730000|2022-01-11 12:22:10|23118.33|23118.33|23118.32|23118.32|23118.33|23118.33|23118.32|23118.32|0
1641903740000|2022-01-11 12:22:20|23118.39|23118.39|23118.54|23118.54|23118.54|23118.54|23118.39|23118.39|0
1641903750000|2022-01-11 12:22:30|23118.28|23118.28|23118.35|23118.35|23118.4|23118.4|23118.05|23118.05|0
1641903760000|2022-01-11 12:22:40|23118.41|23118.41|23118.58|23118.58|23118.58|23118.58|23118.25|23118.25|0
1641903770000|2022-01-11 12:22:50|23118.44|23118.44|23118.35|23118.35|23118.64|23118.64|23118.13|23118.13|0
1641903780000|2022-01-11 12:23:00|23118.38|23118.38|23118.58|23118.58|23118.62|23118.62|23118.38|23118.38|0
1641903790000|2022-01-11 12:23:10|23118.65|23118.65|23118.57|23118.57|23118.73|23118.73|23118.51|23118.51|0
1641903800000|2022-01-11 12:23:20|23118.67|23118.67|23119.07|23119.07|23119.07|23119.07|23118.67|23118.67|0
1641903810000|2022-01-11 12:23:30|23118.95|23118.95|23119.11|23119.11|23119.11|23119.11|23118.85|23118.85|0
1641903820000|2022-01-11 12:23:40|23119.08|23119.08|23119.21|23119.21|23119.21|23119.21|23119.08|23119.08|0
1641903830000|2022-01-11 12:23:50|23119.27|23119.27|23119.35|23119.35|23119.35|23119.35|23118.93|23118.93|0
1641903840000|2022-01-11 12:24:00|23119.42|23119.42|23119.41|23119.41|23119.47|23119.47|23119.41|23119.41|0
1641903850000|2022-01-11 12:24:10|23119.35|23119.35|23119.49|23119.49|23119.49|23119.49|23119.35|23119.35|0
1641903860000|2022-01-11 12:24:20|23119.56|23119.56|23119.29|23119.29|23119.56|23119.56|23119.29|23119.29|0
1641903870000|2022-01-11 12:24:30|23119.32|23119.32|23119.6|23119.6|23119.66|23119.66|23119.32|23119.32|0
1641903880000|2022-01-11 12:24:40|23119.56|23119.56|23119.54|23119.54|23119.6|23119.6|23119.47|23119.47|0
1641903890000|2022-01-11 12:24:50|23119.43|23119.43|23119.25|23119.25|23119.52|23119.52|23119.25|23119.25|0
1641903900000|2022-01-11 12:25:00|23119.14|23119.14|23119.06|23119.06|23119.14|23119.14|23119.06|23119.06|0
1641903910000|2022-01-11 12:25:10|23118.97|23118.97|23118.91|23118.91|23118.97|23118.97|23118.91|23118.91|0
1641903920000|2022-01-11 12:25:20|23119.25|23119.25|23119.19|23119.19|23119.3|23119.3|23119.19|23119.19|0
1641903930000|2022-01-11 12:25:30|23119.23|23119.23|23119.27|23119.27|23119.27|23119.27|23119.2|23119.2|0
1641903940000|2022-01-11 12:25:40|23119.2|23119.2|23119.04|23119.04|23119.2|23119.2|23119|23119|0
1641903950000|2022-01-11 12:25:50|23119.23|23119.23|23119.28|23119.28|23119.28|23119.28|23119.12|23119.12|0
1641903960000|2022-01-11 12:26:00|23119.35|23119.35|23119.3|23119.3|23119.44|23119.44|23119.3|23119.3|0
1641903970000|2022-01-11 12:26:10|23119.2|23119.2|23119.14|23119.14|23119.35|23119.35|23119.14|23119.14|0
1641903980000|2022-01-11 12:26:20|23119.18|23119.18|23119.27|23119.27|23119.27|23119.27|23119.07|23119.07|0
1641903990000|2022-01-11 12:26:30|23119.39|23119.39|23119.26|23119.26|23119.39|23119.39|23119.22|23119.22|0
1641904000000|2022-01-11 12:26:40|23119.39|23119.39|23119.06|23119.06|23119.39|23119.39|23119.01|23119.01|0
1641904010000|2022-01-11 12:26:50|23118.94|23118.94|23119|23119|23119|23119|23118.94|23118.94|0
1641904020000|2022-01-11 12:27:00|23119.15|23119.15|23119.08|23119.08|23119.15|23119.15|23119.08|23119.08|0
1641904030000|2022-01-11 12:27:10|23119.22|23119.22|23119.3|23119.3|23119.3|23119.3|23119.22|23119.22|0
1641904040000|2022-01-11 12:27:20|23119.37|23119.37|23119.41|23119.41|23119.41|23119.41|23119.37|23119.37|0
1641904050000|2022-01-11 12:27:30|23119.38|23119.38|23119.44|23119.44|23119.46|23119.46|23119.38|23119.38|0
1641904060000|2022-01-11 12:27:40|23119.52|23119.52|23119.69|23119.69|23119.69|23119.69|23119.52|23119.52|0
1641904070000|2022-01-11 12:27:50|23119.64|23119.64|23119.68|23119.68|23120.11|23120.11|23119.55|23119.55|0
1641904080000|2022-01-11 12:28:00|23119.64|23119.64|23119.59|23119.59|23119.68|23119.68|23119.5|23119.5|0
1641904100000|2022-01-11 12:28:20|23119.72|23119.72|23119.71|23119.71|23119.78|23119.78|23119.6|23119.6|0
1641904110000|2022-01-11 12:28:30|23119.77|23119.77|23120.08|23120.08|23120.15|23120.15|23119.77|23119.77|0
1641904120000|2022-01-11 12:28:40|23119.99|23119.99|23120.03|23120.03|23120.03|23120.03|23119.99|23119.99|0
1641904130000|2022-01-11 12:28:50|23119.99|23119.99|23120.31|23120.31|23120.31|23120.31|23119.9|23119.9|0
1641904140000|2022-01-11 12:29:00|23120.33|23120.33|23120.56|23120.56|23120.56|23120.56|23120.33|23120.33|0
1641904150000|2022-01-11 12:29:10|23120.62|23120.62|23120.56|23120.56|23120.62|23120.62|23120.45|23120.45|0
1641904160000|2022-01-11 12:29:20|23120.62|23120.62|23120.29|23120.29|23120.62|23120.62|23120.29|23120.29|0
1641904170000|2022-01-11 12:29:30|23120.24|23120.24|23120.08|23120.08|23120.24|23120.24|23120.08|23120.08|0
1641904180000|2022-01-11 12:29:40|23120.07|23120.07|23120.03|23120.03|23120.17|23120.17|23119.99|23119.99|0
1641904190000|2022-01-11 12:29:50|23119.96|23119.96|23119.81|23119.81|23119.96|23119.96|23119.81|23119.81|0
1641904200000|2022-01-11 12:30:00|23119.79|23119.79|23119.8|23119.8|23119.82|23119.82|23119.71|23119.71|0
1641904210000|2022-01-11 12:30:10|23119.85|23119.85|23119.85|23119.85|23119.85|23119.85|23119.85|23119.85|0
1641904220000|2022-01-11 12:30:20|23119.74|23119.74|23119.82|23119.82|23119.9|23119.9|23119.69|23119.69|0
1641904230000|2022-01-11 12:30:30|23119.77|23119.77|23119.92|23119.92|23119.92|23119.92|23119.77|23119.77|0
1641904240000|2022-01-11 12:30:40|23120.15|23120.15|23120.23|23120.23|23120.42|23120.42|23120.07|23120.07|0
1641904250000|2022-01-11 12:30:50|23120.16|23120.16|23120.24|23120.24|23120.24|23120.24|23119.95|23119.95|0
1641904260000|2022-01-11 12:31:00|23120.18|23120.18|23120.62|23120.62|23120.62|23120.62|23120.11|23120.11|0
1641904270000|2022-01-11 12:31:10|23120.67|23120.67|23120.5|23120.5|23120.76|23120.76|23120.5|23120.5|0
1641904280000|2022-01-11 12:31:20|23120.57|23120.57|23120.5|23120.5|23120.57|23120.57|23120.42|23120.42|0
1641904290000|2022-01-11 12:31:30|23120.57|23120.57|23120.86|23120.86|23120.86|23120.86|23120.57|23120.57|0
1641904300000|2022-01-11 12:31:40|23120.96|23120.96|23120.88|23120.88|23121.26|23121.26|23120.88|23120.88|0
1641904310000|2022-01-11 12:31:50|23120.75|23120.75|23120.68|23120.68|23120.75|23120.75|23120.55|23120.55|0
1641904320000|2022-01-11 12:32:00|23120.72|23120.72|23121.01|23121.01|23121.01|23121.01|23120.55|23120.55|0
1641904330000|2022-01-11 12:32:10|23120.86|23120.86|23121.85|23121.85|23122.09|23122.09|23120.86|23120.86|0
1641904340000|2022-01-11 12:32:20|23121.75|23121.75|23122|23122|23122.13|23122.13|23121.65|23121.65|0
1641904350000|2022-01-11 12:32:30|23122.07|23122.07|23122.24|23122.24|23122.24|23122.24|23122.07|23122.07|0
1641904360000|2022-01-11 12:32:40|23122.15|23122.15|23122.37|23122.37|23122.37|23122.37|23122.15|23122.15|0
1641904370000|2022-01-11 12:32:50|23122.46|23122.46|23122.52|23122.52|23122.67|23122.67|23122.46|23122.46|0
1641904380000|2022-01-11 12:33:00|23122.57|23122.57|23122.57|23122.57|23122.64|23122.64|23122.57|23122.57|0
1641904390000|2022-01-11 12:33:10|23122.73|23122.73|23122.81|23122.81|23122.81|23122.81|23122.71|23122.71|0
1641904400000|2022-01-11 12:33:20|23122.75|23122.75|23122.54|23122.54|23122.75|23122.75|23122.54|23122.54|0
1641904410000|2022-01-11 12:33:30|23122.6|23122.6|23122.34|23122.34|23122.66|23122.66|23122.3|23122.3|0
1641904420000|2022-01-11 12:33:40|23122.28|23122.28|23121.74|23121.74|23122.28|23122.28|23121.65|23121.65|0
1641904430000|2022-01-11 12:33:50|23121.65|23121.65|23121.3|23121.3|23121.7|23121.7|23121.25|23121.25|0
1641904440000|2022-01-11 12:34:00|23121.26|23121.26|23121.18|23121.18|23121.26|23121.26|23121.18|23121.18|0
1641904450000|2022-01-11 12:34:10|23121.11|23121.11|23121.43|23121.43|23121.43|23121.43|23120.98|23120.98|0
1641904460000|2022-01-11 12:34:20|23121.53|23121.53|23121.92|23121.92|23121.92|23121.92|23121.47|23121.47|0
1641904470000|2022-01-11 12:34:30|23121.68|23121.68|23121.69|23121.69|23121.69|23121.69|23121.6|23121.6|0
1641904480000|2022-01-11 12:34:40|23121.62|23121.62|23121.45|23121.45|23121.62|23121.62|23121.36|23121.36|0
1641904490000|2022-01-11 12:34:50|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|0
1641904500000|2022-01-11 12:35:00|23121.22|23121.22|23121.17|23121.17|23121.32|23121.32|23121.04|23121.04|0
1641904510000|2022-01-11 12:35:10|23121.19|23121.19|23121.17|23121.17|23121.44|23121.44|23121.1|23121.1|0
1641904520000|2022-01-11 12:35:20|23121.08|23121.08|23121.27|23121.27|23121.31|23121.31|23121.01|23121.01|0
1641904530000|2022-01-11 12:35:30|23121.35|23121.35|23121.35|23121.35|23121.35|23121.35|23121.35|23121.35|0
1641904540000|2022-01-11 12:35:40|23121.32|23121.32|23121.5|23121.5|23121.5|23121.5|23121.32|23121.32|0
1641904550000|2022-01-11 12:35:50|23121.69|23121.69|23121.69|23121.69|23121.69|23121.69|23121.63|23121.63|0
1641904560000|2022-01-11 12:36:00|23121.62|23121.62|23121.38|23121.38|23121.87|23121.87|23121.38|23121.38|0
1641904570000|2022-01-11 12:36:10|23121.27|23121.27|23121.17|23121.17|23121.4|23121.4|23121.17|23121.17|0
1641904580000|2022-01-11 12:36:20|23121.11|23121.11|23121.08|23121.08|23121.21|23121.21|23120.95|23120.95|0
1641904590000|2022-01-11 12:36:30|23121.1|23121.1|23121.24|23121.24|23121.24|23121.24|23121.1|23121.1|0
1641904600000|2022-01-11 12:36:40|23121.19|23121.19|23120.65|23120.65|23121.2|23121.2|23120.65|23120.65|0
1641904610000|2022-01-11 12:36:50|23120.73|23120.73|23120.87|23120.87|23120.87|23120.87|23120.73|23120.73|0
1641904620000|2022-01-11 12:37:00|23120.97|23120.97|23121.19|23121.19|23121.26|23121.26|23120.97|23120.97|0
1641904630000|2022-01-11 12:37:10|23121.13|23121.13|23121.22|23121.22|23121.29|23121.29|23121.13|23121.13|0
1641904640000|2022-01-11 12:37:20|23121.17|23121.17|23121.37|23121.37|23121.37|23121.37|23121.17|23121.17|0
1641904650000|2022-01-11 12:37:30|23121.43|23121.43|23121.58|23121.58|23121.64|23121.64|23121.43|23121.43|0
1641904660000|2022-01-11 12:37:40|23121.52|23121.52|23121.51|23121.51|23121.56|23121.56|23121.51|23121.51|0
1641904670000|2022-01-11 12:37:50|23121.44|23121.44|23121.79|23121.79|23121.79|23121.79|23121.31|23121.31|0
1641904680000|2022-01-11 12:38:00|23121.84|23121.84|23122.25|23122.25|23122.41|23122.41|23121.84|23121.84|0
1641904690000|2022-01-11 12:38:10|23122.18|23122.18|23122.27|23122.27|23122.39|23122.39|23122.18|23122.18|0
1641904700000|2022-01-11 12:38:20|23122.34|23122.34|23122.23|23122.23|23122.34|23122.34|23122.23|23122.23|0
1641904710000|2022-01-11 12:38:30|23122.27|23122.27|23122.68|23122.68|23122.68|23122.68|23122.27|23122.27|0
1641904720000|2022-01-11 12:38:40|23122.73|23122.73|23122.7|23122.7|23122.81|23122.81|23122.7|23122.7|0
1641904730000|2022-01-11 12:38:50|23122.74|23122.74|23122.67|23122.67|23122.75|23122.75|23122.53|23122.53|0
1641904740000|2022-01-11 12:39:00|23122.54|23122.54|23122.41|23122.41|23122.54|23122.54|23122.41|23122.41|0
1641904750000|2022-01-11 12:39:10|23122.43|23122.43|23122.26|23122.26|23122.43|23122.43|23122.26|23122.26|0
1641904760000|2022-01-11 12:39:20|23122.22|23122.22|23122.14|23122.14|23122.46|23122.46|23122.11|23122.11|0
1641904770000|2022-01-11 12:39:30|23122.09|23122.09|23122.01|23122.01|23122.09|23122.09|23121.99|23121.99|0
1641904780000|2022-01-11 12:39:40|23121.94|23121.94|23121.61|23121.61|23121.94|23121.94|23121.39|23121.39|0
1641904790000|2022-01-11 12:39:50|23121.57|23121.57|23121.5|23121.5|23121.57|23121.57|23121.5|23121.5|0
1641904800000|2022-01-11 12:40:00|23121.47|23121.47|23120.8|23120.8|23121.52|23121.52|23120.8|23120.8|0
1641904810000|2022-01-11 12:40:10|23120.83|23120.83|23120.64|23120.64|23120.99|23120.99|23120.64|23120.64|0
1641904820000|2022-01-11 12:40:20|23120.57|23120.57|23121.07|23121.07|23121.07|23121.07|23120.57|23120.57|0
1641904830000|2022-01-11 12:40:30|23120.99|23120.99|23121.12|23121.12|23121.12|23121.12|23120.99|23120.99|0
1641904840000|2022-01-11 12:40:40|23121.18|23121.18|23121.33|23121.33|23121.33|23121.33|23121.04|23121.04|0
1641904850000|2022-01-11 12:40:50|23121.29|23121.29|23120.97|23120.97|23121.29|23121.29|23120.72|23120.72|0
1641904860000|2022-01-11 12:41:00|23120.9|23120.9|23121.12|23121.12|23121.12|23121.12|23120.9|23120.9|0
1641904870000|2022-01-11 12:41:10|23121.07|23121.07|23120.53|23120.53|23121.07|23121.07|23120.53|23120.53|0
1641904880000|2022-01-11 12:41:20|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|0
1641904890000|2022-01-11 12:41:30|23120.28|23120.28|23120.12|23120.12|23120.28|23120.28|23120.12|23120.12|0
1641904900000|2022-01-11 12:41:40|23120.05|23120.05|23120.3|23120.3|23120.3|23120.3|23119.98|23119.98|0
1641904910000|2022-01-11 12:41:50|23120.35|23120.35|23120.33|23120.33|23120.39|23120.39|23120.23|23120.23|0
1641904920000|2022-01-11 12:42:00|23120.3|23120.3|23120.19|23120.19|23120.3|23120.3|23120.19|23120.19|0
1641904930000|2022-01-11 12:42:10|23120.14|23120.14|23119.78|23119.78|23120.14|23120.14|23119.78|23119.78|0
1641904940000|2022-01-11 12:42:20|23119.86|23119.86|23119.79|23119.79|23120.19|23120.19|23119.79|23119.79|0
1641904950000|2022-01-11 12:42:30|23119.86|23119.86|23119.97|23119.97|23120.04|23120.04|23119.82|23119.82|0
1641904960000|2022-01-11 12:42:40|23119.9|23119.9|23119.9|23119.9|23119.9|23119.9|23119.9|23119.9|0
1641904970000|2022-01-11 12:42:50|23119.98|23119.98|23120.28|23120.28|23120.48|23120.48|23119.97|23119.97|0
1641904980000|2022-01-11 12:43:00|23120.21|23120.21|23120.23|23120.23|23120.23|23120.23|23120.09|23120.09|0
1641904990000|2022-01-11 12:43:10|23120.15|23120.15|23120.08|23120.08|23120.15|23120.15|23120.08|23120.08|0
1641905000000|2022-01-11 12:43:20|23120.15|23120.15|23120.23|23120.23|23120.23|23120.23|23120.15|23120.15|0
1641905010000|2022-01-11 12:43:30|23120.18|23120.18|23120.56|23120.56|23120.56|23120.56|23120.18|23120.18|0
1641905020000|2022-01-11 12:43:40|23120.49|23120.49|23120.31|23120.31|23120.49|23120.49|23120.27|23120.27|0
1641905030000|2022-01-11 12:43:50|23120.14|23120.14|23119.54|23119.54|23120.19|23120.19|23119.5|23119.5|0
1641905040000|2022-01-11 12:44:00|23119.5|23119.5|23119.35|23119.35|23119.51|23119.51|23119.35|23119.35|0
1641905050000|2022-01-11 12:44:10|23119.33|23119.33|23119.46|23119.46|23119.52|23119.52|23119.15|23119.15|0
1641905060000|2022-01-11 12:44:20|23119.37|23119.37|23118.8|23118.8|23119.37|23119.37|23118.8|23118.8|0
1641905070000|2022-01-11 12:44:30|23119.02|23119.02|23118.92|23118.92|23119.02|23119.02|23118.92|23118.92|0
1641905080000|2022-01-11 12:44:40|23118.9|23118.9|23118.8|23118.8|23118.9|23118.9|23118.75|23118.75|0
1641905090000|2022-01-11 12:44:50|23118.92|23118.92|23118.7|23118.7|23118.96|23118.96|23118.63|23118.63|0
1641905100000|2022-01-11 12:45:00|23118.61|23118.61|23118.61|23118.61|23118.61|23118.61|23118.61|23118.61|0
1641905110000|2022-01-11 12:45:10|23118.75|23118.75|23118.17|23118.17|23118.86|23118.86|23118.17|23118.17|0
1641905120000|2022-01-11 12:45:20|23118.3|23118.3|23118.3|23118.3|23118.3|23118.3|23118.3|23118.3|0
1641905130000|2022-01-11 12:45:30|23118.23|23118.23|23118.4|23118.4|23118.46|23118.46|23118.23|23118.23|0
1641905140000|2022-01-11 12:45:40|23118.55|23118.55|23118.77|23118.77|23118.77|23118.77|23118.39|23118.39|0
1641905150000|2022-01-11 12:45:50|23118.86|23118.86|23118.85|23118.85|23118.86|23118.86|23118.76|23118.76|0
1641905160000|2022-01-11 12:46:00|23118.82|23118.82|23119.18|23119.18|23119.18|23119.18|23118.82|23118.82|0
1641905170000|2022-01-11 12:46:10|23119.26|23119.26|23119.22|23119.22|23119.26|23119.26|23119.15|23119.15|0
1641905180000|2022-01-11 12:46:20|23119.01|23119.01|23119.01|23119.01|23119.01|23119.01|23119.01|23119.01|0
1641905190000|2022-01-11 12:46:30|23119.08|23119.08|23118.96|23118.96|23119.22|23119.22|23118.96|23118.96|0
1641905200000|2022-01-11 12:46:40|23118.89|23118.89|23118.48|23118.48|23118.89|23118.89|23118.37|23118.37|0
1641905210000|2022-01-11 12:46:50|23118.34|23118.34|23118.19|23118.19|23118.49|23118.49|23118.19|23118.19|0
1641905220000|2022-01-11 12:47:00|23118.29|23118.29|23117.95|23117.95|23118.31|23118.31|23117.71|23117.71|0
1641905230000|2022-01-11 12:47:10|23117.79|23117.79|23117.34|23117.34|23117.79|23117.79|23117.34|23117.34|0
1641905240000|2022-01-11 12:47:20|23117.28|23117.28|23116.88|23116.88|23117.28|23117.28|23116.88|23116.88|0
1641905250000|2022-01-11 12:47:30|23116.76|23116.76|23116.7|23116.7|23116.76|23116.76|23116.65|23116.65|0
1641905260000|2022-01-11 12:47:40|23116.59|23116.59|23116.55|23116.55|23116.74|23116.74|23116.55|23116.55|0
1641905270000|2022-01-11 12:47:50|23116.48|23116.48|23116.07|23116.07|23116.57|23116.57|23116.07|23116.07|0
1641905280000|2022-01-11 12:48:00|23116.04|23116.04|23115.69|23115.69|23116.04|23116.04|23115.69|23115.69|0
1641905290000|2022-01-11 12:48:10|23115.91|23115.91|23115.54|23115.54|23115.91|23115.91|23115.54|23115.54|0
1641905300000|2022-01-11 12:48:20|23115.6|23115.6|23115.31|23115.31|23115.65|23115.65|23115.31|23115.31|0
1641905310000|2022-01-11 12:48:30|23115.27|23115.27|23115.17|23115.17|23115.27|23115.27|23115.17|23115.17|0
1641905320000|2022-01-11 12:48:40|23115.06|23115.06|23114.51|23114.51|23115.06|23115.06|23114.51|23114.51|0
1641905330000|2022-01-11 12:48:50|23114.53|23114.53|23114.76|23114.76|23114.76|23114.76|23114.32|23114.32|0
1641905340000|2022-01-11 12:49:00|23114.74|23114.74|23114.92|23114.92|23114.92|23114.92|23114.74|23114.74|0
1641905350000|2022-01-11 12:49:10|23114.96|23114.96|23114.69|23114.69|23115.03|23115.03|23114.58|23114.58|0
1641905360000|2022-01-11 12:49:20|23114.76|23114.76|23114.63|23114.63|23114.78|23114.78|23114.63|23114.63|0
1641905370000|2022-01-11 12:49:30|23114.6|23114.6|23114.56|23114.56|23114.6|23114.6|23114.56|23114.56|0
1641905380000|2022-01-11 12:49:40|23114.42|23114.42|23114.12|23114.12|23114.42|23114.42|23114.12|23114.12|0
1641905390000|2022-01-11 12:49:50|23113.61|23113.61|23113.59|23113.59|23113.69|23113.69|23113.52|23113.52|0
1641905400000|2022-01-11 12:50:00|23113.49|23113.49|23113.42|23113.42|23113.49|23113.49|23113.42|23113.42|0
1641905410000|2022-01-11 12:50:10|23113.47|23113.47|23113.11|23113.11|23113.52|23113.52|23113.11|23113.11|0
1641905420000|2022-01-11 12:50:20|23113.09|23113.09|23112.9|23112.9|23113.14|23113.14|23112.9|23112.9|0
1641905430000|2022-01-11 12:50:30|23112.87|23112.87|23112.72|23112.72|23112.87|23112.87|23112.69|23112.69|0
1641905440000|2022-01-11 12:50:40|23112.79|23112.79|23112.73|23112.73|23112.86|23112.86|23112.73|23112.73|0
1641905450000|2022-01-11 12:50:50|23112.8|23112.8|23112.84|23112.84|23113.01|23113.01|23112.8|23112.8|0
1641905460000|2022-01-11 12:51:00|23112.89|23112.89|23112.82|23112.82|23112.89|23112.89|23112.71|23112.71|0
1641905470000|2022-01-11 12:51:10|23112.97|23112.97|23113.09|23113.09|23113.12|23113.12|23112.97|23112.97|0
1641905480000|2022-01-11 12:51:20|23112.98|23112.98|23112.99|23112.99|23113.01|23113.01|23112.87|23112.87|0
1641905490000|2022-01-11 12:51:30|23113.05|23113.05|23112.97|23112.97|23113.05|23113.05|23112.82|23112.82|0
1641905500000|2022-01-11 12:51:40|23113.03|23113.03|23113.12|23113.12|23113.12|23113.12|23113.03|23113.03|0
1641905510000|2022-01-11 12:51:50|23113.03|23113.03|23113.02|23113.02|23113.22|23113.22|23113|23113|0
1641905520000|2022-01-11 12:52:00|23113.05|23113.05|23113.24|23113.24|23113.24|23113.24|23113.05|23113.05|0
1641905530000|2022-01-11 12:52:10|23113.17|23113.17|23112.99|23112.99|23113.17|23113.17|23112.99|23112.99|0
1641905540000|2022-01-11 12:52:20|23113|23113|23112.94|23112.94|23113|23113|23112.94|23112.94|0
1641905550000|2022-01-11 12:52:30|23112.86|23112.86|23113.17|23113.17|23113.17|23113.17|23112.86|23112.86|0
1641905560000|2022-01-11 12:52:40|23113.11|23113.11|23112.54|23112.54|23113.11|23113.11|23112.54|23112.54|0
1641905570000|2022-01-11 12:52:50|23112.4|23112.4|23112.2|23112.2|23112.64|23112.64|23112.18|23112.18|0
1641905580000|2022-01-11 12:53:00|23112.11|23112.11|23112.21|23112.21|23112.21|23112.21|23111.89|23111.89|0
1641905590000|2022-01-11 12:53:10|23112.35|23112.35|23112.36|23112.36|23112.52|23112.52|23112.13|23112.13|0
1641905600000|2022-01-11 12:53:20|23112.52|23112.52|23112.63|23112.63|23112.72|23112.72|23112.52|23112.52|0
1641905610000|2022-01-11 12:53:30|23112.59|23112.59|23112.19|23112.19|23112.59|23112.59|23112.19|23112.19|0
1641905620000|2022-01-11 12:53:40|23112.23|23112.23|23112.37|23112.37|23112.43|23112.43|23112.23|23112.23|0
1641905630000|2022-01-11 12:53:50|23112.4|23112.4|23112.61|23112.61|23112.61|23112.61|23112.37|23112.37|0
1641905640000|2022-01-11 12:54:00|23112.53|23112.53|23112.46|23112.46|23112.57|23112.57|23112.46|23112.46|0
1641905650000|2022-01-11 12:54:10|23112.55|23112.55|23112.81|23112.81|23112.81|23112.81|23112.2|23112.2|0
1641905660000|2022-01-11 12:54:20|23112.66|23112.66|23112.66|23112.66|23112.66|23112.66|23112.66|23112.66|0
1641905670000|2022-01-11 12:54:30|23112.74|23112.74|23112.68|23112.68|23112.74|23112.74|23112.68|23112.68|0
1641905680000|2022-01-11 12:54:40|23112.63|23112.63|23112.63|23112.63|23112.63|23112.63|23112.63|23112.63|0
1641905690000|2022-01-11 12:54:50|23112.56|23112.56|23112.43|23112.43|23112.56|23112.56|23112.43|23112.43|0
1641905700000|2022-01-11 12:55:00|23112.5|23112.5|23112.53|23112.53|23112.53|23112.53|23112.42|23112.42|0
1641905710000|2022-01-11 12:55:10|23112.49|23112.49|23112.49|23112.49|23112.49|23112.49|23112.49|23112.49|0
1641905720000|2022-01-11 12:55:20|23112.45|23112.45|23112.29|23112.29|23112.45|23112.45|23112.29|23112.29|0
1641905730000|2022-01-11 12:55:30|23112.35|23112.35|23112.27|23112.27|23112.35|23112.35|23112.27|23112.27|0
1641905740000|2022-01-11 12:55:40|23112.21|23112.21|23111.97|23111.97|23112.21|23112.21|23111.97|23111.97|0
1641905750000|2022-01-11 12:55:50|23111.84|23111.84|23111.99|23111.99|23111.99|23111.99|23111.84|23111.84|0
1641905760000|2022-01-11 12:56:00|23111.89|23111.89|23112.05|23112.05|23112.05|23112.05|23111.89|23111.89|0
1641905770000|2022-01-11 12:56:10|23111.99|23111.99|23111.91|23111.91|23111.99|23111.99|23111.8|23111.8|0
1641905780000|2022-01-11 12:56:20|23111.78|23111.78|23111.96|23111.96|23111.96|23111.96|23111.78|23111.78|0
1641905790000|2022-01-11 12:56:30|23112.07|23112.07|23112.01|23112.01|23112.07|23112.07|23111.96|23111.96|0
1641905800000|2022-01-11 12:56:40|23111.9|23111.9|23111.75|23111.75|23111.9|23111.9|23111.71|23111.71|0
1641905810000|2022-01-11 12:56:50|23111.64|23111.64|23111.55|23111.55|23111.64|23111.64|23111.4|23111.4|0
1641905820000|2022-01-11 12:57:00|23111.61|23111.61|23111.68|23111.68|23111.68|23111.68|23111.47|23111.47|0
1641905830000|2022-01-11 12:57:10|23111.58|23111.58|23111.41|23111.41|23111.58|23111.58|23111.41|23111.41|0
1641905840000|2022-01-11 12:57:20|23111.33|23111.33|23111.53|23111.53|23111.56|23111.56|23111.24|23111.24|0
1641905850000|2022-01-11 12:57:30|23111.46|23111.46|23111.55|23111.55|23111.55|23111.55|23111.34|23111.34|0
1641905860000|2022-01-11 12:57:40|23111.41|23111.41|23110.56|23110.56|23111.41|23111.41|23110.56|23110.56|0
1641905870000|2022-01-11 12:57:50|23110.69|23110.69|23110.97|23110.97|23110.97|23110.97|23110.69|23110.69|0
1641905880000|2022-01-11 12:58:00|23110.85|23110.85|23110.68|23110.68|23110.85|23110.85|23110.63|23110.63|0
1641905890000|2022-01-11 12:58:10|23110.79|23110.79|23110.75|23110.75|23110.79|23110.79|23110.71|23110.71|0
1641905900000|2022-01-11 12:58:20|23110.86|23110.86|23110.63|23110.63|23110.86|23110.86|23110.63|23110.63|0
1641905910000|2022-01-11 12:58:30|23110.76|23110.76|23110.6|23110.6|23110.76|23110.76|23110.58|23110.58|0
1641905920000|2022-01-11 12:58:40|23110.56|23110.56|23110.49|23110.49|23110.56|23110.56|23110.42|23110.42|0
1641905930000|2022-01-11 12:58:50|23110.24|23110.24|23110.24|23110.24|23110.31|23110.31|23110.13|23110.13|0
1641905940000|2022-01-11 12:59:00|23110.15|23110.15|23110.11|23110.11|23110.15|23110.15|23110.04|23110.04|0
1641905950000|2022-01-11 12:59:10|23110.1|23110.1|23109.78|23109.78|23110.1|23110.1|23109.76|23109.76|0
1641905960000|2022-01-11 12:59:20|23109.69|23109.69|23109.73|23109.73|23109.84|23109.84|23109.66|23109.66|0
1641905970000|2022-01-11 12:59:30|23109.81|23109.81|23109.62|23109.62|23109.91|23109.91|23109.58|23109.58|0
1641905980000|2022-01-11 12:59:40|23109.85|23109.85|23109.92|23109.92|23109.92|23109.92|23109.63|23109.63|0
1641905990000|2022-01-11 12:59:50|23110|23110|23109.69|23109.69|23110.51|23110.51|23109.69|23109.69|0
1641906000000|2022-01-11 13:00:00|23109.58|23109.58|23109.18|23109.18|23109.58|23109.58|23109.18|23109.18|0
1641906010000|2022-01-11 13:00:10|23109.15|23109.15|23108.8|23108.8|23109.17|23109.17|23108.8|23108.8|0
1641906020000|2022-01-11 13:00:20|23108.87|23108.87|23108.94|23108.94|23108.94|23108.94|23108.87|23108.87|0
1641906030000|2022-01-11 13:00:30|23109.16|23109.16|23108.79|23108.79|23109.16|23109.16|23108.77|23108.77|0
1641906040000|2022-01-11 13:00:40|23108.82|23108.82|23108.8|23108.8|23108.96|23108.96|23108.8|23108.8|0
1641906050000|2022-01-11 13:00:50|23109.02|23109.02|23108.94|23108.94|23109.09|23109.09|23108.69|23108.69|0
1641906060000|2022-01-11 13:01:00|23108.83|23108.83|23108.85|23108.85|23108.85|23108.85|23108.64|23108.64|0
1641906070000|2022-01-11 13:01:10|23108.78|23108.78|23108.47|23108.47|23108.78|23108.78|23108.47|23108.47|0
1641906080000|2022-01-11 13:01:20|23108.49|23108.49|23108.81|23108.81|23108.81|23108.81|23108.49|23108.49|0
1641906090000|2022-01-11 13:01:30|23108.94|23108.94|23108.76|23108.76|23108.94|23108.94|23108.69|23108.69|0
1641906100000|2022-01-11 13:01:40|23108.8|23108.8|23109.14|23109.14|23109.14|23109.14|23108.8|23108.8|0
1641906110000|2022-01-11 13:01:50|23109.03|23109.03|23109.11|23109.11|23109.26|23109.26|23109.03|23109.03|0
1641906120000|2022-01-11 13:02:00|23108.89|23108.89|23108.7|23108.7|23108.89|23108.89|23108.7|23108.7|0
1641906130000|2022-01-11 13:02:10|23108.77|23108.77|23108.77|23108.77|23108.77|23108.77|23108.77|23108.77|0
1641906140000|2022-01-11 13:02:20|23108.7|23108.7|23108.7|23108.7|23108.7|23108.7|23108.59|23108.59|0
1641906150000|2022-01-11 13:02:30|23108.65|23108.65|23108.88|23108.88|23108.88|23108.88|23108.56|23108.56|0
1641906160000|2022-01-11 13:02:40|23108.77|23108.77|23108.57|23108.57|23108.77|23108.77|23108.57|23108.57|0
1641906170000|2022-01-11 13:02:50|23108.52|23108.52|23108.58|23108.58|23108.58|23108.58|23108.52|23108.52|0
1641906180000|2022-01-11 13:03:00|23108.14|23108.14|23107.43|23107.43|23108.14|23108.14|23107.43|23107.43|0
1641906190000|2022-01-11 13:03:10|23107.36|23107.36|23107.38|23107.38|23107.47|23107.47|23107.36|23107.36|0
1641906200000|2022-01-11 13:03:20|23107.42|23107.42|23107.2|23107.2|23107.42|23107.42|23107.2|23107.2|0
1641906210000|2022-01-11 13:03:30|23107.15|23107.15|23107.35|23107.35|23107.35|23107.35|23107.14|23107.14|0
1641906220000|2022-01-11 13:03:40|23107.25|23107.25|23106.87|23106.87|23107.25|23107.25|23106.87|23106.87|0
1641906230000|2022-01-11 13:03:50|23106.86|23106.86|23106.65|23106.65|23106.86|23106.86|23106.65|23106.65|0
1641906240000|2022-01-11 13:04:00|23106.67|23106.67|23106.42|23106.42|23106.67|23106.67|23106.37|23106.37|0
1641906250000|2022-01-11 13:04:10|23106.47|23106.47|23106.87|23106.87|23106.95|23106.95|23106.47|23106.47|0
1641906260000|2022-01-11 13:04:20|23106.93|23106.93|23107|23107|23107|23107|23106.83|23106.83|0
1641906270000|2022-01-11 13:04:30|23106.95|23106.95|23107.1|23107.1|23107.1|23107.1|23106.8|23106.8|0
1641906280000|2022-01-11 13:04:40|23107.08|23107.08|23106.43|23106.43|23107.08|23107.08|23106.43|23106.43|0
1641906290000|2022-01-11 13:04:50|23106.37|23106.37|23106.34|23106.34|23106.42|23106.42|23106.25|23106.25|0
1641906300000|2022-01-11 13:05:00|23106.3|23106.3|23106.22|23106.22|23106.54|23106.54|23106.22|23106.22|0
1641906310000|2022-01-11 13:05:10|23106.15|23106.15|23106.26|23106.26|23106.46|23106.46|23106.15|23106.15|0
1641906320000|2022-01-11 13:05:20|23106.2|23106.2|23106.18|23106.18|23106.33|23106.33|23106.18|23106.18|0
1641906330000|2022-01-11 13:05:30|23106.12|23106.12|23106.3|23106.3|23106.3|23106.3|23105.9|23105.9|0
1641906340000|2022-01-11 13:05:40|23106.45|23106.45|23106.39|23106.39|23106.45|23106.45|23106.34|23106.34|0
1641906350000|2022-01-11 13:05:50|23106.37|23106.37|23106.08|23106.08|23106.37|23106.37|23106.06|23106.06|0
1641906360000|2022-01-11 13:06:00|23106.02|23106.02|23105.44|23105.44|23106.02|23106.02|23105.44|23105.44|0
1641906370000|2022-01-11 13:06:10|23105.48|23105.48|23104.95|23104.95|23105.48|23105.48|23104.87|23104.87|0
1641906380000|2022-01-11 13:06:20|23104.84|23104.84|23104.89|23104.89|23104.89|23104.89|23104.73|23104.73|0
1641906390000|2022-01-11 13:06:30|23104.94|23104.94|23104.8|23104.8|23105.14|23105.14|23104.8|23104.8|0
1641906400000|2022-01-11 13:06:40|23104.73|23104.73|23104.63|23104.63|23104.8|23104.8|23104.63|23104.63|0
1641906410000|2022-01-11 13:06:50|23104.81|23104.81|23105.05|23105.05|23105.05|23105.05|23104.81|23104.81|0
1641906420000|2022-01-11 13:07:00|23104.96|23104.96|23104.9|23104.9|23104.96|23104.96|23104.9|23104.9|0
1641906430000|2022-01-11 13:07:10|23104.84|23104.84|23104.62|23104.62|23104.84|23104.84|23104.56|23104.56|0
1641906440000|2022-01-11 13:07:20|23104.68|23104.68|23104.69|23104.69|23104.69|23104.69|23104.61|23104.61|0
1641906450000|2022-01-11 13:07:30|23104.58|23104.58|23104.62|23104.62|23104.73|23104.73|23104.58|23104.58|0
1641906460000|2022-01-11 13:07:40|23104.55|23104.55|23104.68|23104.68|23104.7|23104.7|23104.55|23104.55|0
1641906470000|2022-01-11 13:07:50|23104.72|23104.72|23104.92|23104.92|23104.92|23104.92|23104.72|23104.72|0
1641906480000|2022-01-11 13:08:00|23104.94|23104.94|23104.96|23104.96|23105.2|23105.2|23104.94|23104.94|0
1641906500000|2022-01-11 13:08:20|23105.01|23105.01|23105.56|23105.56|23105.66|23105.66|23104.84|23104.84|0
1641906510000|2022-01-11 13:08:30|23105.4|23105.4|23105.46|23105.46|23105.46|23105.46|23105.13|23105.13|0
1641906520000|2022-01-11 13:08:40|23105.4|23105.4|23105.34|23105.34|23105.52|23105.52|23105.34|23105.34|0
1641906530000|2022-01-11 13:08:50|23105.4|23105.4|23105.11|23105.11|23105.4|23105.4|23105.11|23105.11|0
1641906540000|2022-01-11 13:09:00|23105.05|23105.05|23105.35|23105.35|23105.4|23105.4|23105.02|23105.02|0
1641906550000|2022-01-11 13:09:10|23105.32|23105.32|23105.21|23105.21|23105.32|23105.32|23105.11|23105.11|0
1641906560000|2022-01-11 13:09:20|23105.28|23105.28|23105.5|23105.5|23105.55|23105.55|23105.28|23105.28|0
1641906570000|2022-01-11 13:09:30|23105.58|23105.58|23105.44|23105.44|23105.61|23105.61|23105.31|23105.31|0
1641906580000|2022-01-11 13:09:40|23105.51|23105.51|23105.04|23105.04|23105.51|23105.51|23105.04|23105.04|0
1641906590000|2022-01-11 13:09:50|23104.94|23104.94|23104.56|23104.56|23104.94|23104.94|23104.56|23104.56|0
1641906600000|2022-01-11 13:10:00|23104.49|23104.49|23104.42|23104.42|23104.49|23104.49|23104.34|23104.34|0
1641906610000|2022-01-11 13:10:10|23104.33|23104.33|23103.9|23103.9|23104.33|23104.33|23103.9|23103.9|0
1641906620000|2022-01-11 13:10:20|23103.81|23103.81|23103.49|23103.49|23103.85|23103.85|23103.41|23103.41|0
1641906630000|2022-01-11 13:10:30|23103.43|23103.43|23103.17|23103.17|23103.43|23103.43|23103.17|23103.17|0
1641906640000|2022-01-11 13:10:40|23103.12|23103.12|23102.98|23102.98|23103.12|23103.12|23102.97|23102.97|0
1641906650000|2022-01-11 13:10:50|23102.92|23102.92|23103.03|23103.03|23103.03|23103.03|23102.92|23102.92|0
1641906660000|2022-01-11 13:11:00|23103.05|23103.05|23102.97|23102.97|23103.1|23103.1|23102.97|23102.97|0
1641906670000|2022-01-11 13:11:10|23102.6|23102.6|23102.83|23102.83|23102.86|23102.86|23102.6|23102.6|0
1641906680000|2022-01-11 13:11:20|23102.76|23102.76|23102.84|23102.84|23102.84|23102.84|23102.69|23102.69|0
1641906690000|2022-01-11 13:11:30|23102.78|23102.78|23102.8|23102.8|23102.8|23102.8|23102.78|23102.78|0
1641906700000|2022-01-11 13:11:40|23102.64|23102.64|23102.64|23102.64|23102.64|23102.64|23102.64|23102.64|0
1641906710000|2022-01-11 13:11:50|23102.68|23102.68|23103.09|23103.09|23103.09|23103.09|23102.68|23102.68|0
1641906720000|2022-01-11 13:12:00|23103.12|23103.12|23103.38|23103.38|23103.38|23103.38|23103.12|23103.12|0
1641906730000|2022-01-11 13:12:10|23103.34|23103.34|23104.4|23104.4|23104.4|23104.4|23103.34|23103.34|0
1641906740000|2022-01-11 13:12:20|23104.34|23104.34|23104.2|23104.2|23104.34|23104.34|23104.03|23104.03|0
1641906750000|2022-01-11 13:12:30|23104.31|23104.31|23104.4|23104.4|23104.4|23104.4|23104.31|23104.31|0
1641906760000|2022-01-11 13:12:40|23104.22|23104.22|23104.23|23104.23|23104.3|23104.3|23104.22|23104.22|0
1641906770000|2022-01-11 13:12:50|23104.15|23104.15|23104.41|23104.41|23104.46|23104.46|23104.15|23104.15|0
1641906780000|2022-01-11 13:13:00|23104.49|23104.49|23104.42|23104.42|23104.49|23104.49|23104.42|23104.42|0
1641906790000|2022-01-11 13:13:10|23104.16|23104.16|23103.68|23103.68|23104.26|23104.26|23103.68|23103.68|0
1641906800000|2022-01-11 13:13:20|23103.56|23103.56|23103.13|23103.13|23103.56|23103.56|23103.09|23103.09|0
1641906810000|2022-01-11 13:13:30|23103.08|23103.08|23103.22|23103.22|23103.22|23103.22|23103.08|23103.08|0
1641906820000|2022-01-11 13:13:40|23103.47|23103.47|23103.13|23103.13|23103.47|23103.47|23103.13|23103.13|0
1641906830000|2022-01-11 13:13:50|23103.16|23103.16|23103.11|23103.11|23103.16|23103.16|23103.04|23103.04|0
1641906840000|2022-01-11 13:14:00|23103.15|23103.15|23103.09|23103.09|23103.15|23103.15|23103.09|23103.09|0
1641906850000|2022-01-11 13:14:10|23103.15|23103.15|23103.07|23103.07|23103.15|23103.15|23103.07|23103.07|0
1641906860000|2022-01-11 13:14:20|23102.96|23102.96|23102.96|23102.96|23102.96|23102.96|23102.96|23102.96|0
1641906870000|2022-01-11 13:14:30|23102.89|23102.89|23102.97|23102.97|23103|23103|23102.89|23102.89|0
1641906880000|2022-01-11 13:14:40|23103|23103|23102.82|23102.82|23103.03|23103.03|23102.82|23102.82|0
1641906890000|2022-01-11 13:14:50|23102.73|23102.73|23102.57|23102.57|23102.84|23102.84|23102.42|23102.42|0
1641906900000|2022-01-11 13:15:00|23102.67|23102.67|23102.69|23102.69|23102.69|23102.69|23102.55|23102.55|0
1641906910000|2022-01-11 13:15:10|23102.64|23102.64|23102.76|23102.76|23102.97|23102.97|23102.58|23102.58|0
1641906920000|2022-01-11 13:15:20|23102.85|23102.85|23103.3|23103.3|23103.3|23103.3|23102.85|23102.85|0
1641906930000|2022-01-11 13:15:30|23103.33|23103.33|23103.57|23103.57|23103.61|23103.61|23103.33|23103.33|0
1641906940000|2022-01-11 13:15:40|23103.59|23103.59|23103.46|23103.46|23103.6|23103.6|23103.46|23103.46|0
1641906950000|2022-01-11 13:15:50|23103.49|23103.49|23103.74|23103.74|23103.74|23103.74|23103.49|23103.49|0
1641906960000|2022-01-11 13:16:00|23103.67|23103.67|23103.76|23103.76|23103.76|23103.76|23103.63|23103.63|0
1641906970000|2022-01-11 13:16:10|23103.7|23103.7|23103.63|23103.63|23103.7|23103.7|23103.63|23103.63|0
1641906980000|2022-01-11 13:16:20|23103.85|23103.85|23103.87|23103.87|23103.87|23103.87|23103.81|23103.81|0
1641906990000|2022-01-11 13:16:30|23104.01|23104.01|23104.11|23104.11|23104.11|23104.11|23103.78|23103.78|0
1641907000000|2022-01-11 13:16:40|23104.15|23104.15|23104.34|23104.34|23104.34|23104.34|23104.15|23104.15|0
1641907010000|2022-01-11 13:16:50|23104.49|23104.49|23104.54|23104.54|23104.54|23104.54|23104.49|23104.49|0
1641907020000|2022-01-11 13:17:00|23104.61|23104.61|23104.71|23104.71|23104.77|23104.77|23104.61|23104.61|0
1641907030000|2022-01-11 13:17:10|23104.79|23104.79|23104.69|23104.69|23104.84|23104.84|23104.69|23104.69|0
1641907040000|2022-01-11 13:17:20|23104.66|23104.66|23104.62|23104.62|23104.73|23104.73|23104.62|23104.62|0
1641907050000|2022-01-11 13:17:30|23104.44|23104.44|23104.71|23104.71|23104.71|23104.71|23104.44|23104.44|0
1641907060000|2022-01-11 13:17:40|23104.77|23104.77|23104.97|23104.97|23105.05|23105.05|23104.77|23104.77|0
1641907070000|2022-01-11 13:17:50|23104.94|23104.94|23105.05|23105.05|23105.05|23105.05|23104.94|23104.94|0
1641907080000|2022-01-11 13:18:00|23105.12|23105.12|23105.51|23105.51|23105.58|23105.58|23105.07|23105.07|0
1641907090000|2022-01-11 13:18:10|23105.15|23105.15|23104.85|23104.85|23105.21|23105.21|23104.85|23104.85|0
1641907100000|2022-01-11 13:18:20|23104.82|23104.82|23104.26|23104.26|23104.82|23104.82|23104.26|23104.26|0
1641907110000|2022-01-11 13:18:30|23104.23|23104.23|23104.07|23104.07|23104.38|23104.38|23104.07|23104.07|0
1641907120000|2022-01-11 13:18:40|23104.16|23104.16|23104.28|23104.28|23104.28|23104.28|23104.16|23104.16|0
1641907130000|2022-01-11 13:18:50|23104.33|23104.33|23104.13|23104.13|23104.33|23104.33|23104.13|23104.13|0
1641907140000|2022-01-11 13:19:00|23104.18|23104.18|23104.09|23104.09|23104.27|23104.27|23104.09|23104.09|0
1641907150000|2022-01-11 13:19:10|23104.13|23104.13|23104.19|23104.19|23104.19|23104.19|23104.13|23104.13|0
1641907160000|2022-01-11 13:19:20|23104.22|23104.22|23104.57|23104.57|23104.57|23104.57|23104.22|23104.22|0
1641907170000|2022-01-11 13:19:30|23104.48|23104.48|23104.52|23104.52|23104.65|23104.65|23104.47|23104.47|0
1641907180000|2022-01-11 13:19:40|23104.6|23104.6|23104.26|23104.26|23104.6|23104.6|23104.26|23104.26|0
1641907190000|2022-01-11 13:19:50|23104.33|23104.33|23104.38|23104.38|23104.44|23104.44|23104.26|23104.26|0
1641907200000|2022-01-11 13:20:00|23104.32|23104.32|23103.73|23103.73|23104.32|23104.32|23103.68|23103.68|0
1641907210000|2022-01-11 13:20:10|23103.62|23103.62|23103.69|23103.69|23103.69|23103.69|23103.52|23103.52|0
1641907220000|2022-01-11 13:20:20|23103.63|23103.63|23103.63|23103.63|23103.7|23103.7|23103.45|23103.45|0
1641907230000|2022-01-11 13:20:30|23103.65|23103.65|23103.5|23103.5|23103.65|23103.65|23103.5|23103.5|0
1641907240000|2022-01-11 13:20:40|23103.43|23103.43|23103.79|23103.79|23103.79|23103.79|23103.36|23103.36|0
1641907250000|2022-01-11 13:20:50|23103.7|23103.7|23103.7|23103.7|23103.7|23103.7|23103.7|23103.7|0
1641907270000|2022-01-11 13:21:10|23103.67|23103.67|23103.38|23103.38|23103.67|23103.67|23103.23|23103.23|0
1641907280000|2022-01-11 13:21:20|23103.44|23103.44|23103.17|23103.17|23103.44|23103.44|23103.17|23103.17|0
1641907290000|2022-01-11 13:21:30|23103.1|23103.1|23102.7|23102.7|23103.1|23103.1|23102.7|23102.7|0
1641907300000|2022-01-11 13:21:40|23102.74|23102.74|23102.92|23102.92|23102.92|23102.92|23102.74|23102.74|0
1641907310000|2022-01-11 13:21:50|23103.08|23103.08|23103.5|23103.5|23103.5|23103.5|23103.08|23103.08|0
1641907320000|2022-01-11 13:22:00|23103.35|23103.35|23102.95|23102.95|23103.35|23103.35|23102.95|23102.95|0
1641907330000|2022-01-11 13:22:10|23102.88|23102.88|23102.62|23102.62|23102.99|23102.99|23102.58|23102.58|0
1641907340000|2022-01-11 13:22:20|23102.59|23102.59|23102.28|23102.28|23102.59|23102.59|23102.24|23102.24|0
1641907350000|2022-01-11 13:22:30|23102.33|23102.33|23102.37|23102.37|23102.45|23102.45|23102.33|23102.33|0
1641907360000|2022-01-11 13:22:40|23102.43|23102.43|23102.35|23102.35|23102.46|23102.46|23102.35|23102.35|0
1641907370000|2022-01-11 13:22:50|23102.2|23102.2|23102.05|23102.05|23102.2|23102.2|23102.05|23102.05|0
1641907380000|2022-01-11 13:23:00|23102.18|23102.18|23102.16|23102.16|23102.27|23102.27|23102.1|23102.1|0
1641907390000|2022-01-11 13:23:10|23102.21|23102.21|23102.17|23102.17|23102.25|23102.25|23102.01|23102.01|0
1641907400000|2022-01-11 13:23:20|23102.29|23102.29|23102.28|23102.28|23102.29|23102.29|23102.19|23102.19|0
1641907410000|2022-01-11 13:23:30|23102.25|23102.25|23101.65|23101.65|23102.25|23102.25|23101.65|23101.65|0
1641907420000|2022-01-11 13:23:40|23101.59|23101.59|23101.72|23101.72|23101.72|23101.72|23101.46|23101.46|0
1641907430000|2022-01-11 13:23:50|23101.79|23101.79|23101.67|23101.67|23101.79|23101.79|23101.6|23101.6|0
1641907440000|2022-01-11 13:24:00|23101.63|23101.63|23101.71|23101.71|23101.71|23101.71|23101.56|23101.56|0
1641907450000|2022-01-11 13:24:10|23101.64|23101.64|23101.61|23101.61|23101.64|23101.64|23101.58|23101.58|0
1641907460000|2022-01-11 13:24:20|23101.52|23101.52|23101.53|23101.53|23101.56|23101.56|23101.45|23101.45|0
1641907470000|2022-01-11 13:24:30|23101.39|23101.39|23101.45|23101.45|23101.53|23101.53|23101.39|23101.39|0
1641907480000|2022-01-11 13:24:40|23101.5|23101.5|23101.26|23101.26|23101.5|23101.5|23101.26|23101.26|0
1641907490000|2022-01-11 13:24:50|23101.19|23101.19|23101.24|23101.24|23101.24|23101.24|23101.04|23101.04|0
1641907500000|2022-01-11 13:25:00|23101.17|23101.17|23101.11|23101.11|23101.23|23101.23|23101.04|23101.04|0
1641907510000|2022-01-11 13:25:10|23101.05|23101.05|23100.68|23100.68|23101.12|23101.12|23100.68|23100.68|0
1641907520000|2022-01-11 13:25:20|23100.66|23100.66|23100.56|23100.56|23100.66|23100.66|23100.56|23100.56|0
1641907530000|2022-01-11 13:25:30|23100.46|23100.46|23100.43|23100.43|23100.47|23100.47|23100.41|23100.41|0
1641907540000|2022-01-11 13:25:40|23100.4|23100.4|23100.3|23100.3|23100.4|23100.4|23100.3|23100.3|0
1641907550000|2022-01-11 13:25:50|23100.36|23100.36|23100.41|23100.41|23100.41|23100.41|23100.25|23100.25|0
1641907560000|2022-01-11 13:26:00|23100.49|23100.49|23100.37|23100.37|23100.49|23100.49|23100.37|23100.37|0
1641907570000|2022-01-11 13:26:10|23100.44|23100.44|23100.27|23100.27|23100.44|23100.44|23100.27|23100.27|0
1641907580000|2022-01-11 13:26:20|23100.25|23100.25|23100.2|23100.2|23100.25|23100.25|23100.2|23100.2|0
1641907590000|2022-01-11 13:26:30|23100.35|23100.35|23100.31|23100.31|23100.7|23100.7|23100.31|23100.31|0
1641907600000|2022-01-11 13:26:40|23100.22|23100.22|23100.07|23100.07|23100.22|23100.22|23100.07|23100.07|0
1641907610000|2022-01-11 13:26:50|23100.16|23100.16|23100.25|23100.25|23100.25|23100.25|23100.16|23100.16|0
1641907620000|2022-01-11 13:27:00|23100.19|23100.19|23100.5|23100.5|23100.5|23100.5|23100.05|23100.05|0
1641907630000|2022-01-11 13:27:10|23100.58|23100.58|23101.43|23101.43|23101.43|23101.43|23100.58|23100.58|0
1641907640000|2022-01-11 13:27:20|23101.52|23101.52|23101.1|23101.1|23101.52|23101.52|23101.05|23101.05|0
1641907650000|2022-01-11 13:27:30|23101.04|23101.04|23101.12|23101.12|23101.16|23101.16|23100.9|23100.9|0
1641907660000|2022-01-11 13:27:40|23101.29|23101.29|23101.65|23101.65|23101.65|23101.65|23101.29|23101.29|0
1641907670000|2022-01-11 13:27:50|23101.8|23101.8|23101.91|23101.91|23101.91|23101.91|23101.77|23101.77|0
1641907680000|2022-01-11 13:28:00|23101.86|23101.86|23101.94|23101.94|23101.94|23101.94|23101.76|23101.76|0
1641907690000|2022-01-11 13:28:10|23102|23102|23101.96|23101.96|23102.12|23102.12|23101.96|23101.96|0
1641907700000|2022-01-11 13:28:20|23102.02|23102.02|23102.43|23102.43|23102.43|23102.43|23102.02|23102.02|0
1641907710000|2022-01-11 13:28:30|23102.38|23102.38|23102.78|23102.78|23102.82|23102.82|23102.38|23102.38|0
1641907720000|2022-01-11 13:28:40|23102.72|23102.72|23103.35|23103.35|23103.35|23103.35|23102.68|23102.68|0
1641907730000|2022-01-11 13:28:50|23103.42|23103.42|23103.53|23103.53|23103.57|23103.57|23103.37|23103.37|0
1641907740000|2022-01-11 13:29:00|23103.6|23103.6|23103.81|23103.81|23103.82|23103.82|23103.6|23103.6|0
1641907750000|2022-01-11 13:29:10|23103.88|23103.88|23104.15|23104.15|23104.16|23104.16|23103.88|23103.88|0
1641907760000|2022-01-11 13:29:20|23104.22|23104.22|23104.21|23104.21|23104.28|23104.28|23104.15|23104.15|0
1641907770000|2022-01-11 13:29:30|23104.29|23104.29|23104.8|23104.8|23104.8|23104.8|23104.29|23104.29|0
1641907780000|2022-01-11 13:29:40|23104.88|23104.88|23105.14|23105.14|23105.22|23105.22|23104.88|23104.88|0
1641907790000|2022-01-11 13:29:50|23105.2|23105.2|23104.88|23104.88|23105.2|23105.2|23104.88|23104.88|0
1641907800000|2022-01-11 13:30:00|23104.69|23104.69|23104.88|23104.88|23104.88|23104.88|23104.69|23104.69|0
1641907810000|2022-01-11 13:30:10|23105.06|23105.06|23104.96|23104.96|23105.06|23105.06|23104.96|23104.96|0
1641907820000|2022-01-11 13:30:20|23104.93|23104.93|23104.61|23104.61|23104.93|23104.93|23104.53|23104.53|0
1641907830000|2022-01-11 13:30:30|23104.53|23104.53|23104.09|23104.09|23104.83|23104.83|23104.09|23104.09|0
1641907840000|2022-01-11 13:30:40|23103.94|23103.94|23103.93|23103.93|23104.05|23104.05|23103.86|23103.86|0
1641907850000|2022-01-11 13:30:50|23103.99|23103.99|23103.67|23103.67|23103.99|23103.99|23103.61|23103.61|0
1641907860000|2022-01-11 13:31:00|23103.51|23103.51|23103.44|23103.44|23103.51|23103.51|23103.44|23103.44|0
1641907880000|2022-01-11 13:31:20|23103.43|23103.43|23103.48|23103.48|23103.51|23103.51|23103.43|23103.43|0
1641907890000|2022-01-11 13:31:30|23103.51|23103.51|23103.54|23103.54|23103.54|23103.54|23103.34|23103.34|0
1641907900000|2022-01-11 13:31:40|23103.41|23103.41|23103.47|23103.47|23103.47|23103.47|23103.41|23103.41|0
1641907910000|2022-01-11 13:31:50|23103.44|23103.44|23103.24|23103.24|23103.44|23103.44|23103.24|23103.24|0
1641907920000|2022-01-11 13:32:00|23103.37|23103.37|23103.16|23103.16|23103.37|23103.37|23103.16|23103.16|0
1641907930000|2022-01-11 13:32:10|23103.09|23103.09|23103.24|23103.24|23103.24|23103.24|23103.09|23103.09|0
1641907940000|2022-01-11 13:32:20|23103.35|23103.35|23103.35|23103.35|23103.35|23103.35|23103.35|23103.35|0
1641907950000|2022-01-11 13:32:30|23103.44|23103.44|23103.7|23103.7|23103.7|23103.7|23103.41|23103.41|0
1641907960000|2022-01-11 13:32:40|23103.87|23103.87|23103.81|23103.81|23103.87|23103.87|23103.81|23103.81|0
1641907970000|2022-01-11 13:32:50|23103.7|23103.7|23103.43|23103.43|23103.7|23103.7|23103.3|23103.3|0
1641907980000|2022-01-11 13:33:00|23103.38|23103.38|23103.55|23103.55|23103.55|23103.55|23103.38|23103.38|0
1641907990000|2022-01-11 13:33:10|23103.5|23103.5|23103.78|23103.78|23103.85|23103.85|23103.41|23103.41|0
1641908000000|2022-01-11 13:33:20|23103.64|23103.64|23103.5|23103.5|23103.64|23103.64|23103.5|23103.5|0
1641908010000|2022-01-11 13:33:30|23103.4|23103.4|23103.73|23103.73|23103.73|23103.73|23103.27|23103.27|0
1641908020000|2022-01-11 13:33:40|23103.86|23103.86|23103.75|23103.75|23103.86|23103.86|23103.75|23103.75|0
1641908030000|2022-01-11 13:33:50|23103.64|23103.64|23103.53|23103.53|23103.64|23103.64|23103.53|23103.53|0
1641908040000|2022-01-11 13:34:00|23103.59|23103.59|23103.71|23103.71|23103.71|23103.71|23103.43|23103.43|0
1641908050000|2022-01-11 13:34:10|23103.75|23103.75|23103.78|23103.78|23103.92|23103.92|23103.75|23103.75|0
1641908060000|2022-01-11 13:34:20|23103.93|23103.93|23104.05|23104.05|23104.11|23104.11|23103.93|23103.93|0
1641908080000|2022-01-11 13:34:40|23104|23104|23104.15|23104.15|23104.15|23104.15|23104|23104|0
1641908090000|2022-01-11 13:34:50|23104.2|23104.2|23104.25|23104.25|23104.25|23104.25|23104.2|23104.2|0
1641908100000|2022-01-11 13:35:00|23104.33|23104.33|23103.75|23103.75|23104.43|23104.43|23103.68|23103.68|0
1641908110000|2022-01-11 13:35:10|23103.49|23103.49|23103.18|23103.18|23103.49|23103.49|23102.86|23102.86|0
1641908120000|2022-01-11 13:35:20|23103.14|23103.14|23103.07|23103.07|23103.27|23103.27|23103.07|23103.07|0
1641908130000|2022-01-11 13:35:30|23102.99|23102.99|23102.99|23102.99|23102.99|23102.99|23102.99|23102.99|0
1641908140000|2022-01-11 13:35:40|23103.03|23103.03|23103.27|23103.27|23103.27|23103.27|23103.03|23103.03|0
1641908150000|2022-01-11 13:35:50|23103.35|23103.35|23103.59|23103.59|23103.59|23103.59|23103.35|23103.35|0
1641908160000|2022-01-11 13:36:00|23103.68|23103.68|23103.19|23103.19|23103.68|23103.68|23103.17|23103.17|0
1641908170000|2022-01-11 13:36:10|23103.12|23103.12|23102.96|23102.96|23103.12|23103.12|23102.77|23102.77|0
1641908180000|2022-01-11 13:36:20|23103.64|23103.64|23103.81|23103.81|23103.81|23103.81|23103.52|23103.52|0
1641908190000|2022-01-11 13:36:30|23103.8|23103.8|23103.89|23103.89|23103.96|23103.96|23103.72|23103.72|0
1641908200000|2022-01-11 13:36:40|23103.91|23103.91|23103.84|23103.84|23103.99|23103.99|23103.79|23103.79|0
1641908210000|2022-01-11 13:36:50|23103.81|23103.81|23104.23|23104.23|23104.23|23104.23|23103.79|23103.79|0
1641908220000|2022-01-11 13:37:00|23104.16|23104.16|23104.13|23104.13|23104.16|23104.16|23103.95|23103.95|0
1641908230000|2022-01-11 13:37:10|23104.18|23104.18|23104.19|23104.19|23104.19|23104.19|23104.15|23104.15|0
1641908240000|2022-01-11 13:37:20|23104.26|23104.26|23104.37|23104.37|23104.37|23104.37|23104.26|23104.26|0
1641908250000|2022-01-11 13:37:30|23104.46|23104.46|23104.29|23104.29|23104.57|23104.57|23104.23|23104.23|0
1641908260000|2022-01-11 13:37:40|23104.27|23104.27|23104.27|23104.27|23104.27|23104.27|23104.27|23104.27|0
1641908270000|2022-01-11 13:37:50|23104.21|23104.21|23104.21|23104.21|23104.21|23104.21|23104.21|23104.21|0
1641908280000|2022-01-11 13:38:00|23104.22|23104.22|23104.43|23104.43|23104.44|23104.44|23104.22|23104.22|0
1641908290000|2022-01-11 13:38:10|23104.61|23104.61|23104.25|23104.25|23104.61|23104.61|23104.25|23104.25|0
1641908300000|2022-01-11 13:38:20|23104.2|23104.2|23103.85|23103.85|23104.2|23104.2|23103.75|23103.75|0
1641908310000|2022-01-11 13:38:30|23103.89|23103.89|23104.25|23104.25|23104.25|23104.25|23103.66|23103.66|0
1641908320000|2022-01-11 13:38:40|23104.35|23104.35|23103.02|23103.02|23104.35|23104.35|23103.02|23103.02|0
1641908330000|2022-01-11 13:38:50|23102.95|23102.95|23102.96|23102.96|23103.08|23103.08|23102.6|23102.6|0
1641908340000|2022-01-11 13:39:00|23103|23103|23102.78|23102.78|23103|23103|23102.78|23102.78|0
1641908350000|2022-01-11 13:39:10|23102.83|23102.83|23102.73|23102.73|23102.94|23102.94|23102.65|23102.65|0
1641908360000|2022-01-11 13:39:20|23102.7|23102.7|23102.59|23102.59|23102.7|23102.7|23102.59|23102.59|0
1641908370000|2022-01-11 13:39:30|23102.52|23102.52|23102.33|23102.33|23102.52|23102.52|23102.33|23102.33|0
1641908380000|2022-01-11 13:39:40|23102.41|23102.41|23102.31|23102.31|23102.41|23102.41|23102.31|23102.31|0
1641908390000|2022-01-11 13:39:50|23102.27|23102.27|23102.25|23102.25|23102.27|23102.27|23102.15|23102.15|0
1641908400000|2022-01-11 13:40:00|23102.02|23102.02|23101.76|23101.76|23102.1|23102.1|23101.76|23101.76|0
1641908410000|2022-01-11 13:40:10|23101.71|23101.71|23101.73|23101.73|23101.73|23101.73|23101.51|23101.51|0
1641908420000|2022-01-11 13:40:20|23101.68|23101.68|23101.78|23101.78|23101.87|23101.87|23101.65|23101.65|0
1641908430000|2022-01-11 13:40:30|23101.7|23101.7|23101.64|23101.64|23101.7|23101.7|23101.61|23101.61|0
1641908440000|2022-01-11 13:40:40|23101.66|23101.66|23101.68|23101.68|23101.76|23101.76|23101.64|23101.64|0
1641908450000|2022-01-11 13:40:50|23101.57|23101.57|23101.59|23101.59|23101.64|23101.64|23101.53|23101.53|0
1641908460000|2022-01-11 13:41:00|23101.64|23101.64|23101.5|23101.5|23101.64|23101.64|23101.5|23101.5|0
1641908470000|2022-01-11 13:41:10|23101.53|23101.53|23101.48|23101.48|23101.6|23101.6|23101.2|23101.2|0
1641908480000|2022-01-11 13:41:20|23101.47|23101.47|23101.34|23101.34|23101.47|23101.47|23101.28|23101.28|0
1641908490000|2022-01-11 13:41:30|23101.26|23101.26|23101.17|23101.17|23101.26|23101.26|23101.17|23101.17|0
1641908500000|2022-01-11 13:41:40|23101.14|23101.14|23100.94|23100.94|23101.14|23101.14|23100.91|23100.91|0
1641908510000|2022-01-11 13:41:50|23100.69|23100.69|23100.57|23100.57|23100.75|23100.75|23100.57|23100.57|0
1641908520000|2022-01-11 13:42:00|23100.52|23100.52|23100.07|23100.07|23100.52|23100.52|23100|23100|0
1641908530000|2022-01-11 13:42:10|23100.12|23100.12|23100.07|23100.07|23100.12|23100.12|23100.07|23100.07|0
1641908540000|2022-01-11 13:42:20|23100.24|23100.24|23100.21|23100.21|23100.24|23100.24|23100.09|23100.09|0
1641908550000|2022-01-11 13:42:30|23100.09|23100.09|23100.55|23100.55|23100.71|23100.71|23099.81|23099.81|0
1641908560000|2022-01-11 13:42:40|23100.46|23100.46|23100.28|23100.28|23100.46|23100.46|23100.03|23100.03|0
1641908570000|2022-01-11 13:42:50|23100.26|23100.26|23100.3|23100.3|23100.45|23100.45|23100.15|23100.15|0
1641908580000|2022-01-11 13:43:00|23100.41|23100.41|23100.52|23100.52|23100.56|23100.56|23100.31|23100.31|0
1641908590000|2022-01-11 13:43:10|23100.56|23100.56|23100.24|23100.24|23100.56|23100.56|23100.22|23100.22|0
1641908600000|2022-01-11 13:43:20|23100.35|23100.35|23100.39|23100.39|23100.39|23100.39|23100.31|23100.31|0
1641908610000|2022-01-11 13:43:30|23100.49|23100.49|23100.38|23100.38|23100.49|23100.49|23100.25|23100.25|0
1641908620000|2022-01-11 13:43:40|23100.19|23100.19|23100.11|23100.11|23100.19|23100.19|23100.11|23100.11|0
1641908630000|2022-01-11 13:43:50|23100.07|23100.07|23099.98|23099.98|23100.07|23100.07|23099.94|23099.94|0
1641908640000|2022-01-11 13:44:00|23099.84|23099.84|23099.84|23099.84|23099.98|23099.98|23099.84|23099.84|0
1641908650000|2022-01-11 13:44:10|23099.76|23099.76|23099.44|23099.44|23099.76|23099.76|23099.38|23099.38|0
1641908660000|2022-01-11 13:44:20|23099.47|23099.47|23099.37|23099.37|23099.47|23099.47|23099.37|23099.37|0
1641908670000|2022-01-11 13:44:30|23099.41|23099.41|23099.15|23099.15|23099.41|23099.41|23099.15|23099.15|0
1641908680000|2022-01-11 13:44:40|23099.04|23099.04|23099.23|23099.23|23099.23|23099.23|23099.04|23099.04|0
1641908690000|2022-01-11 13:44:50|23099.34|23099.34|23099.71|23099.71|23099.71|23099.71|23099.34|23099.34|0
1641908700000|2022-01-11 13:45:00|23099.68|23099.68|23099.85|23099.85|23100.1|23100.1|23099.68|23099.68|0
1641908710000|2022-01-11 13:45:10|23099.92|23099.92|23099.97|23099.97|23099.97|23099.97|23099.82|23099.82|0
1641908720000|2022-01-11 13:45:20|23099.89|23099.89|23100.03|23100.03|23100.04|23100.04|23099.8|23099.8|0
1641908730000|2022-01-11 13:45:30|23099.93|23099.93|23099.89|23099.89|23099.93|23099.93|23099.82|23099.82|0
1641908740000|2022-01-11 13:45:40|23099.82|23099.82|23099.6|23099.6|23099.82|23099.82|23099.6|23099.6|0
1641908750000|2022-01-11 13:45:50|23099.52|23099.52|23099.47|23099.47|23099.52|23099.52|23099.37|23099.37|0
1641908760000|2022-01-11 13:46:00|23099.4|23099.4|23099.52|23099.52|23099.52|23099.52|23099.33|23099.33|0
1641908770000|2022-01-11 13:46:10|23099.58|23099.58|23099.08|23099.08|23099.86|23099.86|23099.08|23099.08|0
1641908780000|2022-01-11 13:46:20|23099|23099|23099.25|23099.25|23099.25|23099.25|23099|23099|0
1641908790000|2022-01-11 13:46:30|23099.33|23099.33|23099.22|23099.22|23099.33|23099.33|23098.97|23098.97|0
1641908800000|2022-01-11 13:46:40|23099.26|23099.26|23099.35|23099.35|23099.35|23099.35|23099.26|23099.26|0
1641908810000|2022-01-11 13:46:50|23099.29|23099.29|23098.26|23098.26|23099.29|23099.29|23098.26|23098.26|0
1641908820000|2022-01-11 13:47:00|23098.16|23098.16|23097.87|23097.87|23098.16|23098.16|23097.82|23097.82|0
1641908830000|2022-01-11 13:47:10|23098|23098|23098|23098|23098|23098|23098|23098|0
1641908840000|2022-01-11 13:47:20|23097.89|23097.89|23097.86|23097.86|23097.89|23097.89|23097.86|23097.86|0
1641908850000|2022-01-11 13:47:30|23097.82|23097.82|23097.98|23097.98|23098.05|23098.05|23097.82|23097.82|0
1641908860000|2022-01-11 13:47:40|23097.95|23097.95|23097.93|23097.93|23097.95|23097.95|23097.78|23097.78|0
1641908870000|2022-01-11 13:47:50|23097.87|23097.87|23097.86|23097.86|23097.87|23097.87|23097.81|23097.81|0
1641908880000|2022-01-11 13:48:00|23097.81|23097.81|23097.56|23097.56|23098|23098|23097.49|23097.49|0
1641908890000|2022-01-11 13:48:10|23097.72|23097.72|23098.26|23098.26|23098.45|23098.45|23097.69|23097.69|0
1641908900000|2022-01-11 13:48:20|23098.35|23098.35|23098.4|23098.4|23098.41|23098.41|23098.3|23098.3|0
1641908910000|2022-01-11 13:48:30|23098.33|23098.33|23098.32|23098.32|23098.42|23098.42|23098.32|23098.32|0
1641908920000|2022-01-11 13:48:40|23098.45|23098.45|23099.07|23099.07|23099.07|23099.07|23098.32|23098.32|0
1641908930000|2022-01-11 13:48:50|23098.98|23098.98|23098.97|23098.97|23099.19|23099.19|23098.82|23098.82|0
1641908940000|2022-01-11 13:49:00|23098.9|23098.9|23099.15|23099.15|23099.15|23099.15|23098.9|23098.9|0
1641908950000|2022-01-11 13:49:10|23099.11|23099.11|23098.98|23098.98|23099.16|23099.16|23098.98|23098.98|0
1641908960000|2022-01-11 13:49:20|23099.28|23099.28|23099.34|23099.34|23099.45|23099.45|23099.08|23099.08|0
1641908970000|2022-01-11 13:49:30|23099.21|23099.21|23099.2|23099.2|23099.23|23099.23|23099.14|23099.14|0
1641908980000|2022-01-11 13:49:40|23099.21|23099.21|23098.97|23098.97|23099.28|23099.28|23098.97|23098.97|0
1641908990000|2022-01-11 13:49:50|23099|23099|23098.75|23098.75|23099|23099|23098.75|23098.75|0
1641909000000|2022-01-11 13:50:00|23098.81|23098.81|23098.75|23098.75|23098.81|23098.81|23098.74|23098.74|0
1641909010000|2022-01-11 13:50:10|23098.69|23098.69|23098.79|23098.79|23098.79|23098.79|23098.69|23098.69|0
1641909020000|2022-01-11 13:50:20|23098.86|23098.86|23098.72|23098.72|23098.86|23098.86|23098.72|23098.72|0
1641909030000|2022-01-11 13:50:30|23098.64|23098.64|23098.73|23098.73|23098.73|23098.73|23098.64|23098.64|0
1641909040000|2022-01-11 13:50:40|23098.55|23098.55|23098.62|23098.62|23098.76|23098.76|23098.55|23098.55|0
1641909050000|2022-01-11 13:50:50|23098.55|23098.55|23098.55|23098.55|23098.55|23098.55|23098.55|23098.55|0
1641909060000|2022-01-11 13:51:00|23098.65|23098.65|23098.43|23098.43|23098.65|23098.65|23098.43|23098.43|0
1641909070000|2022-01-11 13:51:10|23098.38|23098.38|23098.35|23098.35|23098.62|23098.62|23098.35|23098.35|0
1641909080000|2022-01-11 13:51:20|23098.23|23098.23|23097.95|23097.95|23098.23|23098.23|23097.95|23097.95|0
1641909090000|2022-01-11 13:51:30|23097.89|23097.89|23097.55|23097.55|23097.89|23097.89|23097.55|23097.55|0
1641909100000|2022-01-11 13:51:40|23097.6|23097.6|23097.52|23097.52|23097.6|23097.6|23097.52|23097.52|0
1641909110000|2022-01-11 13:51:50|23097.45|23097.45|23097.63|23097.63|23097.63|23097.63|23097.45|23097.45|0
1641909120000|2022-01-11 13:52:00|23097.71|23097.71|23097.92|23097.92|23097.92|23097.92|23097.71|23097.71|0
1641909130000|2022-01-11 13:52:10|23097.83|23097.83|23097.99|23097.99|23097.99|23097.99|23097.83|23097.83|0
1641909140000|2022-01-11 13:52:20|23097.92|23097.92|23097.89|23097.89|23097.95|23097.95|23097.84|23097.84|0
1641909150000|2022-01-11 13:52:30|23097.56|23097.56|23097.39|23097.39|23097.56|23097.56|23097.39|23097.39|0
1641909160000|2022-01-11 13:52:40|23097.37|23097.37|23097.06|23097.06|23097.37|23097.37|23097.05|23097.05|0
1641909170000|2022-01-11 13:52:50|23097|23097|23096.89|23096.89|23097.03|23097.03|23096.89|23096.89|0
1641909180000|2022-01-11 13:53:00|23096.97|23096.97|23096.81|23096.81|23097.02|23097.02|23096.81|23096.81|0
1641909200000|2022-01-11 13:53:20|23096.72|23096.72|23096.53|23096.53|23096.77|23096.77|23096.53|23096.53|0
1641909210000|2022-01-11 13:53:30|23096.49|23096.49|23096.19|23096.19|23096.53|23096.53|23096.19|23096.19|0
1641909220000|2022-01-11 13:53:40|23096.16|23096.16|23095.78|23095.78|23096.16|23096.16|23095.78|23095.78|0
1641909230000|2022-01-11 13:53:50|23095.27|23095.27|23094.96|23094.96|23095.27|23095.27|23094.96|23094.96|0
1641909240000|2022-01-11 13:54:00|23095.03|23095.03|23095.6|23095.6|23095.6|23095.6|23095.03|23095.03|0
1641909250000|2022-01-11 13:54:10|23095.66|23095.66|23092.7|23092.7|23095.79|23095.79|23092.7|23092.7|0
1641909260000|2022-01-11 13:54:20|23092.76|23092.76|23092.53|23092.53|23095.7|23095.7|23092.38|23092.38|0
1641909270000|2022-01-11 13:54:30|23092.58|23092.58|23092.65|23092.65|23095.61|23095.61|23092.58|23092.58|0
1641909280000|2022-01-11 13:54:40|23095.1|23095.1|23092.88|23092.88|23095.1|23095.1|23092.61|23092.61|0
1641909290000|2022-01-11 13:54:50|23092.78|23092.78|23092.55|23092.55|23092.88|23092.88|23092.1|23092.1|0
1641909300000|2022-01-11 13:55:00|23092.85|23092.85|23092.53|23092.53|23092.88|23092.88|23092.5|23092.5|0
1641909310000|2022-01-11 13:55:10|23093.24|23093.24|23093.07|23093.07|23093.27|23093.27|23092.62|23092.62|0
1641909320000|2022-01-11 13:55:20|23093.01|23093.01|23093.06|23093.06|23093.15|23093.15|23093.01|23093.01|0
1641909330000|2022-01-11 13:55:30|23092.99|23092.99|23093.16|23093.16|23093.16|23093.16|23092.61|23092.61|0
1641909340000|2022-01-11 13:55:40|23091.89|23091.89|23093.17|23093.17|23093.19|23093.19|23091.89|23091.89|0
1641909350000|2022-01-11 13:55:50|23093.23|23093.23|23093.07|23093.07|23093.51|23093.51|23092.64|23092.64|0
1641909360000|2022-01-11 13:56:00|23093.21|23093.21|23092.5|23092.5|23093.3|23093.3|23092.5|23092.5|0
1641909370000|2022-01-11 13:56:10|23092.67|23092.67|23092.68|23092.68|23093.27|23093.27|23092.67|23092.67|0
1641909380000|2022-01-11 13:56:20|23092.72|23092.72|23092.44|23092.44|23092.88|23092.88|23092.2|23092.2|0
1641909390000|2022-01-11 13:56:30|23092.52|23092.52|23092.6|23092.6|23092.6|23092.6|23092.52|23092.52|0
1641909400000|2022-01-11 13:56:40|23092.42|23092.42|23092.47|23092.47|23092.49|23092.49|23092.18|23092.18|0
1641909410000|2022-01-11 13:56:50|23092.38|23092.38|23092.69|23092.69|23092.69|23092.69|23092.33|23092.33|0
1641909420000|2022-01-11 13:57:00|23092.98|23092.98|23092.2|23092.2|23093.27|23093.27|23092.2|23092.2|0
1641909430000|2022-01-11 13:57:10|23093.06|23093.06|23092.13|23092.13|23093.06|23093.06|23092.13|23092.13|0
1641909440000|2022-01-11 13:57:20|23092.08|23092.08|23091.98|23091.98|23092.08|23092.08|23091.98|23091.98|0
1641909450000|2022-01-11 13:57:30|23091.9|23091.9|23091.88|23091.88|23091.9|23091.9|23091.83|23091.83|0
1641909460000|2022-01-11 13:57:40|23091.85|23091.85|23091.92|23091.92|23091.92|23091.92|23091.85|23091.85|0
1641909470000|2022-01-11 13:57:50|23092.05|23092.05|23091.92|23091.92|23092.05|23092.05|23091.92|23091.92|0
1641909480000|2022-01-11 13:58:00|23091.83|23091.83|23091.94|23091.94|23093.58|23093.58|23091.79|23091.79|0
1641909490000|2022-01-11 13:58:10|23092.01|23092.01|23091.9|23091.9|23092.01|23092.01|23091.9|23091.9|0
1641909500000|2022-01-11 13:58:20|23091.87|23091.87|23091.82|23091.82|23091.87|23091.87|23091.82|23091.82|0
1641909510000|2022-01-11 13:58:30|23091.98|23091.98|23091.9|23091.9|23091.98|23091.98|23091.88|23091.88|0
1641909520000|2022-01-11 13:58:40|23091.88|23091.88|23094.66|23094.66|23094.66|23094.66|23091.83|23091.83|0
1641909530000|2022-01-11 13:58:50|23091.83|23091.83|23091.44|23091.44|23091.83|23091.83|23091.44|23091.44|0
1641909540000|2022-01-11 13:59:00|23091.31|23091.31|23091.24|23091.24|23091.31|23091.31|23091.24|23091.24|0
1641909550000|2022-01-11 13:59:10|23091.13|23091.13|23091.05|23091.05|23091.13|23091.13|23091|23091|0
1641909560000|2022-01-11 13:59:20|23091.1|23091.1|23090.83|23090.83|23091.1|23091.1|23090.83|23090.83|0
1641909570000|2022-01-11 13:59:30|23090.78|23090.78|23090.79|23090.79|23090.86|23090.86|23090.78|23090.78|0
1641909580000|2022-01-11 13:59:40|23090.72|23090.72|23090.74|23090.74|23090.74|23090.74|23090.67|23090.67|0
1641909590000|2022-01-11 13:59:50|23090.66|23090.66|23090.66|23090.66|23090.66|23090.66|23090.66|23090.66|0
1641909600000|2022-01-11 14:00:00|23090.69|23090.69|23090.79|23090.79|23090.87|23090.87|23090.66|23090.66|0
1641909610000|2022-01-11 14:00:10|23090.67|23090.67|23090.61|23090.61|23090.67|23090.67|23090.45|23090.45|0
1641909620000|2022-01-11 14:00:20|23090.57|23090.57|23090.56|23090.56|23090.66|23090.66|23090.53|23090.53|0
1641909630000|2022-01-11 14:00:30|23090.52|23090.52|23090.34|23090.34|23090.52|23090.52|23090.34|23090.34|0
1641909640000|2022-01-11 14:00:40|23090.35|23090.35|23090.29|23090.29|23090.38|23090.38|23090.29|23090.29|0
1641909650000|2022-01-11 14:00:50|23090.38|23090.38|23090.26|23090.26|23090.41|23090.41|23090.26|23090.26|0
1641909660000|2022-01-11 14:01:00|23090.4|23090.4|23090.63|23090.63|23090.68|23090.68|23090.4|23090.4|0
1641909670000|2022-01-11 14:01:10|23090.61|23090.61|23090.61|23090.61|23090.61|23090.61|23090.61|23090.61|0
1641909680000|2022-01-11 14:01:20|23090.65|23090.65|23090.62|23090.62|23090.79|23090.79|23090.62|23090.62|0
1641909690000|2022-01-11 14:01:30|23090.68|23090.68|23090.74|23090.74|23090.74|23090.74|23090.68|23090.68|0
1641909700000|2022-01-11 14:01:40|23090.78|23090.78|23090.82|23090.82|23090.82|23090.82|23090.78|23090.78|0
1641909710000|2022-01-11 14:01:50|23090.91|23090.91|23090.74|23090.74|23090.91|23090.91|23090.74|23090.74|0
1641909720000|2022-01-11 14:02:00|23090.86|23090.86|23090.82|23090.82|23090.93|23090.93|23090.82|23090.82|0
1641909730000|2022-01-11 14:02:10|23090.87|23090.87|23090.83|23090.83|23090.88|23090.88|23090.83|23090.83|0
1641909740000|2022-01-11 14:02:20|23090.77|23090.77|23090.68|23090.68|23090.77|23090.77|23090.68|23090.68|0
1641909750000|2022-01-11 14:02:30|23090.58|23090.58|23090.58|23090.58|23090.58|23090.58|23090.58|23090.58|0
1641909760000|2022-01-11 14:02:40|23090.7|23090.7|23090.77|23090.77|23090.77|23090.77|23090.7|23090.7|0
1641909770000|2022-01-11 14:02:50|23090.68|23090.68|23090.46|23090.46|23090.68|23090.68|23090.46|23090.46|0
1641909780000|2022-01-11 14:03:00|23090.43|23090.43|23090.2|23090.2|23090.43|23090.43|23090.2|23090.2|0
1641909790000|2022-01-11 14:03:10|23090.26|23090.26|23090.15|23090.15|23090.26|23090.26|23090.08|23090.08|0
1641909800000|2022-01-11 14:03:20|23090.09|23090.09|23089.88|23089.88|23090.09|23090.09|23089.88|23089.88|0
1641909810000|2022-01-11 14:03:30|23089.7|23089.7|23089.71|23089.71|23089.93|23089.93|23089.7|23089.7|0
1641909820000|2022-01-11 14:03:40|23089.68|23089.68|23089.43|23089.43|23089.68|23089.68|23089.43|23089.43|0
1641909830000|2022-01-11 14:03:50|23089.37|23089.37|23089.17|23089.17|23089.37|23089.37|23089.17|23089.17|0
1641909840000|2022-01-11 14:04:00|23089.32|23089.32|23089.26|23089.26|23089.35|23089.35|23089.26|23089.26|0
1641909850000|2022-01-11 14:04:10|23089.35|23089.35|23089.35|23089.35|23089.35|23089.35|23089.35|23089.35|0
1641909860000|2022-01-11 14:04:20|23089.28|23089.28|23089.41|23089.41|23089.41|23089.41|23089.28|23089.28|0
1641909870000|2022-01-11 14:04:30|23089.63|23089.63|23089.6|23089.6|23089.63|23089.63|23089.6|23089.6|0
1641909880000|2022-01-11 14:04:40|23089.52|23089.52|23089.63|23089.63|23089.63|23089.63|23089.43|23089.43|0
1641909890000|2022-01-11 14:04:50|23089.37|23089.37|23089.43|23089.43|23089.43|23089.43|23089.31|23089.31|0
1641909900000|2022-01-11 14:05:00|23089.51|23089.51|23089.23|23089.23|23089.51|23089.51|23089.2|23089.2|0
1641909910000|2022-01-11 14:05:10|23089.2|23089.2|23089.14|23089.14|23089.2|23089.2|23089.14|23089.14|0
1641909920000|2022-01-11 14:05:20|23089.17|23089.17|23089.19|23089.19|23089.3|23089.3|23089.17|23089.17|0
1641909930000|2022-01-11 14:05:30|23089.13|23089.13|23088.37|23088.37|23089.19|23089.19|23088.37|23088.37|0
1641909940000|2022-01-11 14:05:40|23088.44|23088.44|23088.45|23088.45|23088.51|23088.51|23088.35|23088.35|0
1641909950000|2022-01-11 14:05:50|23088.41|23088.41|23088.38|23088.38|23088.59|23088.59|23088.37|23088.37|0
1641909960000|2022-01-11 14:06:00|23088.3|23088.3|23088.58|23088.58|23088.69|23088.69|23088.3|23088.3|0
1641909970000|2022-01-11 14:06:10|23088.67|23088.67|23088.77|23088.77|23088.84|23088.84|23088.61|23088.61|0
1641909980000|2022-01-11 14:06:20|23088.74|23088.74|23088.65|23088.65|23088.96|23088.96|23088.55|23088.55|0
1641909990000|2022-01-11 14:06:30|23088.56|23088.56|23088.05|23088.05|23088.62|23088.62|23088.05|23088.05|0
1641910000000|2022-01-11 14:06:40|23088.09|23088.09|23087.67|23087.67|23088.15|23088.15|23087.63|23087.63|0
1641910010000|2022-01-11 14:06:50|23087.53|23087.53|23087.62|23087.62|23087.67|23087.67|23087.53|23087.53|0
1641910020000|2022-01-11 14:07:00|23087.66|23087.66|23087.41|23087.41|23087.71|23087.71|23087.41|23087.41|0
1641910030000|2022-01-11 14:07:10|23087.35|23087.35|23087.13|23087.13|23087.35|23087.35|23087.13|23087.13|0
1641910040000|2022-01-11 14:07:20|23087.06|23087.06|23086.98|23086.98|23087.07|23087.07|23086.95|23086.95|0
1641910050000|2022-01-11 14:07:30|23086.89|23086.89|23086.72|23086.72|23086.89|23086.89|23086.72|23086.72|0
1641910060000|2022-01-11 14:07:40|23086.78|23086.78|23086.54|23086.54|23086.94|23086.94|23086.54|23086.54|0
1641910070000|2022-01-11 14:07:50|23086.44|23086.44|23086.59|23086.59|23086.59|23086.59|23086.44|23086.44|0
1641910080000|2022-01-11 14:08:00|23086.48|23086.48|23086.34|23086.34|23086.48|23086.48|23086.34|23086.34|0
1641910090000|2022-01-11 14:08:10|23086.26|23086.26|23086.26|23086.26|23086.26|23086.26|23086.26|23086.26|0
1641910100000|2022-01-11 14:08:20|23086.18|23086.18|23086.1|23086.1|23086.41|23086.41|23086.1|23086.1|0
1641910110000|2022-01-11 14:08:30|23086.03|23086.03|23086.03|23086.03|23086.03|23086.03|23086.03|23086.03|0
1641910120000|2022-01-11 14:08:40|23086.08|23086.08|23086.08|23086.08|23086.08|23086.08|23086.08|23086.08|0
1641910130000|2022-01-11 14:08:50|23086.11|23086.11|23086.15|23086.15|23086.2|23086.2|23086.04|23086.04|0
1641910140000|2022-01-11 14:09:00|23086.22|23086.22|23086.2|23086.2|23086.22|23086.22|23086.2|23086.2|0
1641910150000|2022-01-11 14:09:10|23086.3|23086.3|23086.46|23086.46|23086.46|23086.46|23086.12|23086.12|0
1641910160000|2022-01-11 14:09:20|23086.43|23086.43|23086.37|23086.37|23086.47|23086.47|23086.28|23086.28|0
1641910170000|2022-01-11 14:09:30|23086.43|23086.43|23086.65|23086.65|23086.71|23086.71|23086.43|23086.43|0
1641910180000|2022-01-11 14:09:40|23086.66|23086.66|23086.35|23086.35|23086.66|23086.66|23086.27|23086.27|0
1641910190000|2022-01-11 14:09:50|23086.29|23086.29|23086.18|23086.18|23086.29|23086.29|23086.18|23086.18|0
1641910200000|2022-01-11 14:10:00|23086.13|23086.13|23086.39|23086.39|23086.39|23086.39|23086.06|23086.06|0
1641910210000|2022-01-11 14:10:10|23086.29|23086.29|23086.25|23086.25|23086.29|23086.29|23086.25|23086.25|0
1641910220000|2022-01-11 14:10:20|23086.18|23086.18|23086.17|23086.17|23086.46|23086.46|23086.07|23086.07|0
1641910230000|2022-01-11 14:10:30|23086.34|23086.34|23085.56|23085.56|23086.34|23086.34|23085.42|23085.42|0
1641910240000|2022-01-11 14:10:40|23085.52|23085.52|23085.22|23085.22|23085.52|23085.52|23084.8|23084.8|0
1641910250000|2022-01-11 14:10:50|23085.26|23085.26|23085|23085|23085.38|23085.38|23085|23085|0
1641910260000|2022-01-11 14:11:00|23084.88|23084.88|23084.89|23084.89|23084.99|23084.99|23084.88|23084.88|0
1641910270000|2022-01-11 14:11:10|23084.92|23084.92|23085.2|23085.2|23085.27|23085.27|23084.8|23084.8|0
1641910280000|2022-01-11 14:11:20|23085.39|23085.39|23085.55|23085.55|23085.55|23085.55|23085.37|23085.37|0
1641910290000|2022-01-11 14:11:30|23085.48|23085.48|23085.77|23085.77|23085.77|23085.77|23085.48|23085.48|0
1641910300000|2022-01-11 14:11:40|23085.93|23085.93|23085.83|23085.83|23085.97|23085.97|23085.83|23085.83|0
1641910310000|2022-01-11 14:11:50|23085.85|23085.85|23085.96|23085.96|23085.96|23085.96|23085.78|23085.78|0
1641910320000|2022-01-11 14:12:00|23086.07|23086.07|23086.13|23086.13|23086.13|23086.13|23086.07|23086.07|0
1641910330000|2022-01-11 14:12:10|23085.96|23085.96|23085.91|23085.91|23085.96|23085.96|23085.79|23085.79|0
1641910340000|2022-01-11 14:12:20|23085.99|23085.99|23085.74|23085.74|23085.99|23085.99|23085.74|23085.74|0
1641910350000|2022-01-11 14:12:30|23085.8|23085.8|23085.75|23085.75|23085.8|23085.8|23085.75|23085.75|0
1641910360000|2022-01-11 14:12:40|23085.68|23085.68|23085.93|23085.93|23085.93|23085.93|23085.68|23085.68|0
1641910370000|2022-01-11 14:12:50|23085.87|23085.87|23085.71|23085.71|23085.87|23085.87|23085.63|23085.63|0
1641910380000|2022-01-11 14:13:00|23085.64|23085.64|23085.57|23085.57|23085.64|23085.64|23085.56|23085.56|0
1641910390000|2022-01-11 14:13:10|23085.53|23085.53|23085.6|23085.6|23085.6|23085.6|23085.53|23085.53|0
1641910400000|2022-01-11 14:13:20|23085.55|23085.55|23085.7|23085.7|23085.7|23085.7|23085.55|23085.55|0
1641910410000|2022-01-11 14:13:30|23085.63|23085.63|23085.65|23085.65|23085.65|23085.65|23085.63|23085.63|0
1641910420000|2022-01-11 14:13:40|23085.59|23085.59|23085.52|23085.52|23085.59|23085.59|23085.45|23085.45|0
1641910430000|2022-01-11 14:13:50|23085.56|23085.56|23085.56|23085.56|23085.56|23085.56|23085.56|23085.56|0
1641910440000|2022-01-11 14:14:00|23085.54|23085.54|23085.52|23085.52|23085.54|23085.54|23085.52|23085.52|0
1641910450000|2022-01-11 14:14:10|23085.47|23085.47|23085.11|23085.11|23085.47|23085.47|23085.11|23085.11|0
1641910460000|2022-01-11 14:14:20|23084.98|23084.98|23084.88|23084.88|23085.04|23085.04|23084.81|23084.81|0
1641910470000|2022-01-11 14:14:30|23084.81|23084.81|23084.7|23084.7|23084.84|23084.84|23084.53|23084.53|0
1641910480000|2022-01-11 14:14:40|23084.76|23084.76|23084.59|23084.59|23084.76|23084.76|23084.59|23084.59|0
1641910490000|2022-01-11 14:14:50|23084.61|23084.61|23084.57|23084.57|23084.61|23084.61|23084.54|23084.54|0
1641910500000|2022-01-11 14:15:00|23084.55|23084.55|23084.33|23084.33|23084.59|23084.59|23084.33|23084.33|0
1641910510000|2022-01-11 14:15:10|23084.31|23084.31|23084.29|23084.29|23084.44|23084.44|23084.18|23084.18|0
1641910530000|2022-01-11 14:15:30|23084.25|23084.25|23084.59|23084.59|23084.59|23084.59|23084|23084|0
1641910540000|2022-01-11 14:15:40|23084.7|23084.7|23084.92|23084.92|23084.92|23084.92|23084.67|23084.67|0
1641910550000|2022-01-11 14:15:50|23084.81|23084.81|23084.97|23084.97|23084.97|23084.97|23084.67|23084.67|0
1641910560000|2022-01-11 14:16:00|23084.86|23084.86|23085.26|23085.26|23085.35|23085.35|23084.86|23084.86|0
1641910570000|2022-01-11 14:16:10|23085.29|23085.29|23085.14|23085.14|23085.29|23085.29|23085.14|23085.14|0
1641910580000|2022-01-11 14:16:20|23084.91|23084.91|23084.62|23084.62|23084.91|23084.91|23084.62|23084.62|0
1641910590000|2022-01-11 14:16:30|23084.6|23084.6|23083.97|23083.97|23084.6|23084.6|23083.94|23083.94|0
1641910600000|2022-01-11 14:16:40|23084.09|23084.09|23083.75|23083.75|23084.15|23084.15|23083.75|23083.75|0
1641910610000|2022-01-11 14:16:50|23083.61|23083.61|23083.32|23083.32|23083.61|23083.61|23083.32|23083.32|0
1641910620000|2022-01-11 14:17:00|23083.4|23083.4|23083.28|23083.28|23083.51|23083.51|23083.28|23083.28|0
1641910630000|2022-01-11 14:17:10|23083.41|23083.41|23083.15|23083.15|23083.71|23083.71|23083.15|23083.15|0
1641910640000|2022-01-11 14:17:20|23083.28|23083.28|23083.81|23083.81|23083.88|23083.88|23083.28|23083.28|0
1641910650000|2022-01-11 14:17:30|23083.78|23083.78|23083.41|23083.41|23083.78|23083.78|23083.41|23083.41|0
1641910660000|2022-01-11 14:17:40|23083.67|23083.67|23083.45|23083.45|23083.67|23083.67|23083.41|23083.41|0
1641910670000|2022-01-11 14:17:50|23083.39|23083.39|23083.45|23083.45|23083.51|23083.51|23083.32|23083.32|0
1641910680000|2022-01-11 14:18:00|23083.52|23083.52|23083.45|23083.45|23083.64|23083.64|23083.45|23083.45|0
1641910690000|2022-01-11 14:18:10|23083.38|23083.38|23083.34|23083.34|23083.38|23083.38|23083.27|23083.27|0
1641910700000|2022-01-11 14:18:20|23083.31|23083.31|23083.07|23083.07|23083.31|23083.31|23083.06|23083.06|0
1641910710000|2022-01-11 14:18:30|23083|23083|23082.32|23082.32|23083.04|23083.04|23082.29|23082.29|0
1641910720000|2022-01-11 14:18:40|23082.27|23082.27|23082.12|23082.12|23082.32|23082.32|23082.08|23082.08|0
1641910730000|2022-01-11 14:18:50|23082.09|23082.09|23080.8|23080.8|23082.09|23082.09|23080.8|23080.8|0
1641910740000|2022-01-11 14:19:00|23080.77|23080.77|23080.15|23080.15|23080.77|23080.77|23080.15|23080.15|0
1641910750000|2022-01-11 14:19:10|23080.17|23080.17|23079.96|23079.96|23080.17|23080.17|23079.89|23079.89|0
1641910760000|2022-01-11 14:19:20|23079.99|23079.99|23079.03|23079.03|23079.99|23079.99|23079.03|23079.03|0
1641910770000|2022-01-11 14:19:30|23078.97|23078.97|23078.94|23078.94|23079.36|23079.36|23078.62|23078.62|0
1641910780000|2022-01-11 14:19:40|23078.91|23078.91|23078.66|23078.66|23078.97|23078.97|23078.66|23078.66|0
1641910790000|2022-01-11 14:19:50|23078.48|23078.48|23078.18|23078.18|23078.48|23078.48|23078.18|23078.18|0
1641910800000|2022-01-11 14:20:00|23078.27|23078.27|23078.09|23078.09|23078.27|23078.27|23078.04|23078.04|0
1641910810000|2022-01-11 14:20:10|23078.07|23078.07|23078.01|23078.01|23078.12|23078.12|23077.81|23077.81|0
1641910820000|2022-01-11 14:20:20|23078.1|23078.1|23077.94|23077.94|23078.17|23078.17|23077.94|23077.94|0
1641910830000|2022-01-11 14:20:30|23077.85|23077.85|23077.65|23077.65|23077.89|23077.89|23077.62|23077.62|0
1641910840000|2022-01-11 14:20:40|23077.56|23077.56|23077.35|23077.35|23077.61|23077.61|23077.35|23077.35|0
1641910850000|2022-01-11 14:20:50|23077.01|23077.01|23077.3|23077.3|23077.3|23077.3|23077.01|23077.01|0
1641910860000|2022-01-11 14:21:00|23077.37|23077.37|23077.37|23077.37|23077.37|23077.37|23077.37|23077.37|0
1641910870000|2022-01-11 14:21:10|23077.21|23077.21|23076.95|23076.95|23077.21|23077.21|23076.95|23076.95|0
1641910880000|2022-01-11 14:21:20|23076.83|23076.83|23076.48|23076.48|23077|23077|23076.48|23076.48|0
1641910890000|2022-01-11 14:21:30|23076.36|23076.36|23076.45|23076.45|23076.52|23076.52|23076.27|23076.27|0
1641910900000|2022-01-11 14:21:40|23076.53|23076.53|23075.29|23075.29|23076.53|23076.53|23075.16|23075.16|0
1641910910000|2022-01-11 14:21:50|23075.32|23075.32|23074.93|23074.93|23075.39|23075.39|23074.87|23074.87|0
1641910920000|2022-01-11 14:22:00|23075.11|23075.11|23075.05|23075.05|23075.11|23075.11|23075.05|23075.05|0
1641910930000|2022-01-11 14:22:10|23075.12|23075.12|23075.23|23075.23|23075.23|23075.23|23075.05|23075.05|0
1641910940000|2022-01-11 14:22:20|23075.31|23075.31|23075.12|23075.12|23075.54|23075.54|23075.01|23075.01|0
1641910950000|2022-01-11 14:22:30|23075.04|23075.04|23075.02|23075.02|23075.04|23075.04|23074.99|23074.99|0
1641910960000|2022-01-11 14:22:40|23074.91|23074.91|23074.69|23074.69|23075.09|23075.09|23074.69|23074.69|0
1641910970000|2022-01-11 14:22:50|23074.66|23074.66|23074.69|23074.69|23074.69|23074.69|23074.58|23074.58|0
1641910980000|2022-01-11 14:23:00|23074.61|23074.61|23074.47|23074.47|23074.61|23074.61|23074.45|23074.45|0
1641910990000|2022-01-11 14:23:10|23074.38|23074.38|23074.41|23074.41|23074.41|23074.41|23074.38|23074.38|0
1641911000000|2022-01-11 14:23:20|23074.48|23074.48|23074.48|23074.48|23074.48|23074.48|23074.48|23074.48|0
1641911010000|2022-01-11 14:23:30|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|0
1641911020000|2022-01-11 14:23:40|23074.06|23074.06|23074.06|23074.06|23074.06|23074.06|23073.95|23073.95|0
1641911030000|2022-01-11 14:23:50|23074.01|23074.01|23073.42|23073.42|23074.01|23074.01|23073.42|23073.42|0
1641911040000|2022-01-11 14:24:00|23073.33|23073.33|23073.15|23073.15|23073.4|23073.4|23073.15|23073.15|0
1641911050000|2022-01-11 14:24:10|23073.23|23073.23|23073.09|23073.09|23073.28|23073.28|23073.09|23073.09|0
1641911060000|2022-01-11 14:24:20|23073.2|23073.2|23073|23073|23073.2|23073.2|23072.88|23072.88|0
1641911070000|2022-01-11 14:24:30|23072.94|23072.94|23072.38|23072.38|23072.94|23072.94|23072.38|23072.38|0
1641911080000|2022-01-11 14:24:40|23072.32|23072.32|23072.26|23072.26|23072.41|23072.41|23072.22|23072.22|0
1641911090000|2022-01-11 14:24:50|23072.24|23072.24|23071.86|23071.86|23072.27|23072.27|23071.86|23071.86|0
1641911100000|2022-01-11 14:25:00|23071.78|23071.78|23071.72|23071.72|23071.78|23071.78|23071.63|23071.63|0
1641911110000|2022-01-11 14:25:10|23071.85|23071.85|23071.74|23071.74|23071.85|23071.85|23071.62|23071.62|0
1641911120000|2022-01-11 14:25:20|23071.56|23071.56|23070.64|23070.64|23071.56|23071.56|23070.64|23070.64|0
1641911130000|2022-01-11 14:25:30|23070.41|23070.41|23069.73|23069.73|23070.41|23070.41|23069.61|23069.61|0
1641911140000|2022-01-11 14:25:40|23069.68|23069.68|23069.37|23069.37|23069.68|23069.68|23069.37|23069.37|0
1641911150000|2022-01-11 14:25:50|23069.33|23069.33|23069.3|23069.3|23069.44|23069.44|23069.25|23069.25|0
1641911160000|2022-01-11 14:26:00|23069.19|23069.19|23068.7|23068.7|23069.19|23069.19|23068.61|23068.61|0
1641911170000|2022-01-11 14:26:10|23068.77|23068.77|23069.07|23069.07|23069.08|23069.08|23068.71|23068.71|0
1641911180000|2022-01-11 14:26:20|23069.02|23069.02|23068.88|23068.88|23069.02|23069.02|23068.6|23068.6|0
1641911190000|2022-01-11 14:26:30|23068.75|23068.75|23068.85|23068.85|23068.92|23068.92|23068.66|23068.66|0
1641911200000|2022-01-11 14:26:40|23068.8|23068.8|23068.91|23068.91|23068.91|23068.91|23068.48|23068.48|0
1641911210000|2022-01-11 14:26:50|23068.83|23068.83|23068.61|23068.61|23068.98|23068.98|23068.61|23068.61|0
1641911220000|2022-01-11 14:27:00|23068.53|23068.53|23068.47|23068.47|23068.87|23068.87|23068.47|23068.47|0
1641911230000|2022-01-11 14:27:10|23068.61|23068.61|23067.36|23067.36|23068.61|23068.61|23067.33|23067.33|0
1641911240000|2022-01-11 14:27:20|23067.5|23067.5|23067.14|23067.14|23067.67|23067.67|23067.14|23067.14|0
1641911250000|2022-01-11 14:27:30|23067.07|23067.07|23066.57|23066.57|23067.07|23067.07|23066.57|23066.57|0
1641911260000|2022-01-11 14:27:40|23066.63|23066.63|23066.33|23066.33|23066.63|23066.63|23066.33|23066.33|0
1641911270000|2022-01-11 14:27:50|23066.19|23066.19|23065.88|23065.88|23066.19|23066.19|23065.84|23065.84|0
1641911280000|2022-01-11 14:28:00|23065.8|23065.8|23066.26|23066.26|23066.26|23066.26|23065.65|23065.65|0
1641911290000|2022-01-11 14:28:10|23066.13|23066.13|23066.59|23066.59|23066.59|23066.59|23066.12|23066.12|0
1641911300000|2022-01-11 14:28:20|23066.49|23066.49|23066.29|23066.29|23066.49|23066.49|23066.18|23066.18|0
1641911310000|2022-01-11 14:28:30|23066.13|23066.13|23066.27|23066.27|23066.27|23066.27|23066.08|23066.08|0
1641911320000|2022-01-11 14:28:40|23066.22|23066.22|23066.16|23066.16|23066.37|23066.37|23066.16|23066.16|0
1641911330000|2022-01-11 14:28:50|23066.32|23066.32|23065.5|23065.5|23066.32|23066.32|23065.5|23065.5|0
1641911340000|2022-01-11 14:29:00|23065.61|23065.61|23065.75|23065.75|23065.75|23065.75|23065.61|23065.61|0
1641911350000|2022-01-11 14:29:10|23065.81|23065.81|23065.33|23065.33|23065.81|23065.81|23065.25|23065.25|0
1641911360000|2022-01-11 14:29:20|23065.39|23065.39|23065.58|23065.58|23065.65|23065.65|23065.39|23065.39|0
1641911370000|2022-01-11 14:29:30|23065.67|23065.67|23065.83|23065.83|23065.83|23065.83|23065.67|23065.67|0
1641911380000|2022-01-11 14:29:40|23065.8|23065.8|23065.57|23065.57|23065.8|23065.8|23065.48|23065.48|0
1641911390000|2022-01-11 14:29:50|23065.46|23065.46|23064.92|23064.92|23065.46|23065.46|23064.92|23064.92|0
1641911400000|2022-01-11 14:30:00|23064.87|23064.87|23065.3|23065.3|23065.3|23065.3|23064.79|23064.79|0
1641911410000|2022-01-11 14:30:10|23065.45|23065.45|23064.89|23064.89|23065.45|23065.45|23064.89|23064.89|0
1641911420000|2022-01-11 14:30:20|23064.81|23064.81|23064.6|23064.6|23064.81|23064.81|23064.39|23064.39|0
1641911430000|2022-01-11 14:30:30|23064.91|23064.91|23064.96|23064.96|23065.3|23065.3|23064.91|23064.91|0
1641911440000|2022-01-11 14:30:40|23064.85|23064.85|23064.61|23064.61|23064.99|23064.99|23064.61|23064.61|0
1641911450000|2022-01-11 14:30:50|23064.68|23064.68|23064.2|23064.2|23064.69|23064.69|23064.2|23064.2|0
1641911460000|2022-01-11 14:31:00|23064.24|23064.24|23064.25|23064.25|23064.5|23064.5|23064.24|23064.24|0
1641911470000|2022-01-11 14:31:10|23064.29|23064.29|23064.18|23064.18|23064.29|23064.29|23064.13|23064.13|0
1641911480000|2022-01-11 14:31:20|23064.24|23064.24|23064.4|23064.4|23064.4|23064.4|23064.15|23064.15|0
1641911490000|2022-01-11 14:31:30|23064.22|23064.22|23064.14|23064.14|23064.22|23064.22|23064.14|23064.14|0
1641911500000|2022-01-11 14:31:40|23064.11|23064.11|23063.93|23063.93|23064.11|23064.11|23063.87|23063.87|0
1641911510000|2022-01-11 14:31:50|23064.01|23064.01|23063.5|23063.5|23064.01|23064.01|23063.5|23063.5|0
1641911520000|2022-01-11 14:32:00|23063.45|23063.45|23063.32|23063.32|23063.45|23063.45|23063.16|23063.16|0
1641911530000|2022-01-11 14:32:10|23063.13|23063.13|23063.33|23063.33|23063.48|23063.48|23063.13|23063.13|0
1641911540000|2022-01-11 14:32:20|23063.29|23063.29|23063.52|23063.52|23063.52|23063.52|23063.24|23063.24|0
1641911550000|2022-01-11 14:32:30|23063.49|23063.49|23063.65|23063.65|23063.68|23063.68|23063.4|23063.4|0
1641911560000|2022-01-11 14:32:40|23063.58|23063.58|23062.57|23062.57|23063.59|23063.59|23062.57|23062.57|0
1641911570000|2022-01-11 14:32:50|23062.52|23062.52|23062.32|23062.32|23062.52|23062.52|23062.25|23062.25|0
1641911580000|2022-01-11 14:33:00|23062.29|23062.29|23062.55|23062.55|23062.59|23062.59|23062.29|23062.29|0
1641911590000|2022-01-11 14:33:10|23062.39|23062.39|23062.32|23062.32|23062.39|23062.39|23062.23|23062.23|0
1641911600000|2022-01-11 14:33:20|23062.18|23062.18|23061.9|23061.9|23062.18|23062.18|23061.78|23061.78|0
1641911610000|2022-01-11 14:33:30|23061.97|23061.97|23062.13|23062.13|23062.13|23062.13|23061.91|23061.91|0
1641911620000|2022-01-11 14:33:40|23062.21|23062.21|23062.3|23062.3|23062.38|23062.38|23062.12|23062.12|0
1641911630000|2022-01-11 14:33:50|23062.41|23062.41|23062.48|23062.48|23062.48|23062.48|23062.41|23062.41|0
1641911640000|2022-01-11 14:34:00|23062.55|23062.55|23062.5|23062.5|23062.55|23062.55|23062.35|23062.35|0
1641911650000|2022-01-11 14:34:10|23062.56|23062.56|23062.51|23062.51|23062.56|23062.56|23062.48|23062.48|0
1641911660000|2022-01-11 14:34:20|23062.73|23062.73|23062.83|23062.83|23062.89|23062.89|23062.62|23062.62|0
1641911670000|2022-01-11 14:34:30|23062.91|23062.91|23063.34|23063.34|23063.38|23063.38|23062.91|23062.91|0
1641911680000|2022-01-11 14:34:40|23063.3|23063.3|23063.44|23063.44|23063.47|23063.47|23063.08|23063.08|0
1641911690000|2022-01-11 14:34:50|23063.55|23063.55|23063.82|23063.82|23063.91|23063.91|23063.55|23063.55|0
1641911700000|2022-01-11 14:35:00|23063.93|23063.93|23064.44|23064.44|23064.57|23064.57|23063.93|23063.93|0
1641911710000|2022-01-11 14:35:10|23064.7|23064.7|23064.46|23064.46|23064.7|23064.7|23064.44|23064.44|0
1641911720000|2022-01-11 14:35:20|23064.5|23064.5|23064.14|23064.14|23064.59|23064.59|23064.1|23064.1|0
1641911730000|2022-01-11 14:35:30|23064.03|23064.03|23063.48|23063.48|23064.03|23064.03|23063.48|23063.48|0
1641911740000|2022-01-11 14:35:40|23063.42|23063.42|23063.43|23063.43|23063.55|23063.55|23063.36|23063.36|0
1641911750000|2022-01-11 14:35:50|23063.36|23063.36|23063.49|23063.49|23063.49|23063.49|23063.36|23063.36|0
1641911760000|2022-01-11 14:36:00|23063.6|23063.6|23063.48|23063.48|23063.6|23063.6|23063.19|23063.19|0
1641911770000|2022-01-11 14:36:10|23063.41|23063.41|23063.4|23063.4|23063.45|23063.45|23063.15|23063.15|0
1641911780000|2022-01-11 14:36:20|23063.45|23063.45|23063.91|23063.91|23063.91|23063.91|23063.27|23063.27|0
1641911790000|2022-01-11 14:36:30|23063.88|23063.88|23063.88|23063.88|23063.88|23063.88|23063.69|23063.69|0
1641911800000|2022-01-11 14:36:40|23063.75|23063.75|23064.25|23064.25|23064.31|23064.31|23063.75|23063.75|0
1641911810000|2022-01-11 14:36:50|23064.21|23064.21|23064.56|23064.56|23064.56|23064.56|23064.21|23064.21|0
1641911820000|2022-01-11 14:37:00|23064.69|23064.69|23064.85|23064.85|23064.85|23064.85|23064.69|23064.69|0
1641911830000|2022-01-11 14:37:10|23064.89|23064.89|23064.87|23064.87|23064.92|23064.92|23064.87|23064.87|0
1641911840000|2022-01-11 14:37:20|23064.93|23064.93|23064.92|23064.92|23065|23065|23064.8|23064.8|0
1641911850000|2022-01-11 14:37:30|23064.79|23064.79|23064.06|23064.06|23064.79|23064.79|23064.06|23064.06|0
1641911860000|2022-01-11 14:37:40|23064.1|23064.1|23063.82|23063.82|23064.1|23064.1|23063.77|23063.77|0
1641911870000|2022-01-11 14:37:50|23063.87|23063.87|23063.63|23063.63|23063.87|23063.87|23063.51|23063.51|0
1641911880000|2022-01-11 14:38:00|23063.55|23063.55|23063.83|23063.83|23063.98|23063.98|23063.55|23063.55|0
1641911890000|2022-01-11 14:38:10|23063.94|23063.94|23063.59|23063.59|23064.17|23064.17|23063.49|23063.49|0
1641911900000|2022-01-11 14:38:20|23064.1|23064.1|23064.38|23064.38|23064.38|23064.38|23064.1|23064.1|0
1641911910000|2022-01-11 14:38:30|23064.44|23064.44|23065.33|23065.33|23065.33|23065.33|23063.87|23063.87|0
1641911920000|2022-01-11 14:38:40|23065.6|23065.6|23065.76|23065.76|23065.77|23065.77|23065.07|23065.07|0
1641911930000|2022-01-11 14:38:50|23065.68|23065.68|23065.32|23065.32|23065.74|23065.74|23065.23|23065.23|0
1641911940000|2022-01-11 14:39:00|23065.24|23065.24|23065.59|23065.59|23065.59|23065.59|23065.24|23065.24|0
1641911950000|2022-01-11 14:39:10|23065.8|23065.8|23065.6|23065.6|23065.95|23065.95|23065.6|23065.6|0
1641911960000|2022-01-11 14:39:20|23065.7|23065.7|23065.79|23065.79|23065.84|23065.84|23065.68|23065.68|0
1641911970000|2022-01-11 14:39:30|23065.83|23065.83|23066.21|23066.21|23066.41|23066.41|23065.79|23065.79|0
1641911980000|2022-01-11 14:39:40|23066.46|23066.46|23066.99|23066.99|23066.99|23066.99|23066.46|23066.46|0
1641911990000|2022-01-11 14:39:50|23066.94|23066.94|23067.31|23067.31|23067.35|23067.35|23066.89|23066.89|0
1641912000000|2022-01-11 14:40:00|23067.15|23067.15|23067.86|23067.86|23067.86|23067.86|23067.15|23067.15|0
1641912010000|2022-01-11 14:40:10|23067.67|23067.67|23067.33|23067.33|23067.67|23067.67|23067.25|23067.25|0
1641912020000|2022-01-11 14:40:20|23067.41|23067.41|23067.14|23067.14|23067.49|23067.49|23067.14|23067.14|0
1641912030000|2022-01-11 14:40:30|23067.18|23067.18|23066.77|23066.77|23067.18|23067.18|23066.72|23066.72|0
1641912040000|2022-01-11 14:40:40|23066.84|23066.84|23066.82|23066.82|23066.96|23066.96|23066.59|23066.59|0
1641912050000|2022-01-11 14:40:50|23066.69|23066.69|23066.91|23066.91|23066.95|23066.95|23066.55|23066.55|0
1641912060000|2022-01-11 14:41:00|23066.82|23066.82|23066.46|23066.46|23066.82|23066.82|23066.46|23066.46|0
1641912070000|2022-01-11 14:41:10|23066.42|23066.42|23066.42|23066.42|23066.42|23066.42|23066.42|23066.42|0
1641912080000|2022-01-11 14:41:20|23066.63|23066.63|23066.1|23066.1|23066.7|23066.7|23066.02|23066.02|0
1641912090000|2022-01-11 14:41:30|23066.03|23066.03|23065.93|23065.93|23066.03|23066.03|23065.8|23065.8|0
1641912100000|2022-01-11 14:41:40|23066.02|23066.02|23065.96|23065.96|23066.2|23066.2|23065.9|23065.9|0
1641912110000|2022-01-11 14:41:50|23066.01|23066.01|23065.89|23065.89|23066.09|23066.09|23065.85|23065.85|0
1641912120000|2022-01-11 14:42:00|23065.82|23065.82|23065.98|23065.98|23065.98|23065.98|23065.59|23065.59|0
1641912130000|2022-01-11 14:42:10|23066.16|23066.16|23066.06|23066.06|23066.24|23066.24|23066.06|23066.06|0
1641912140000|2022-01-11 14:42:20|23066.13|23066.13|23066.13|23066.13|23066.13|23066.13|23066.13|23066.13|0
1641912150000|2022-01-11 14:42:30|23066.21|23066.21|23066.44|23066.44|23066.73|23066.73|23066.21|23066.21|0
1641912160000|2022-01-11 14:42:40|23066.45|23066.45|23066.62|23066.62|23066.75|23066.75|23066.45|23066.45|0
1641912170000|2022-01-11 14:42:50|23066.5|23066.5|23066.85|23066.85|23066.85|23066.85|23066.4|23066.4|0
1641912180000|2022-01-11 14:43:00|23066.92|23066.92|23067.13|23067.13|23067.13|23067.13|23066.9|23066.9|0
1641912190000|2022-01-11 14:43:10|23066.94|23066.94|23066.88|23066.88|23067.03|23067.03|23066.83|23066.83|0
1641912200000|2022-01-11 14:43:20|23066.78|23066.78|23066.95|23066.95|23067.1|23067.1|23066.78|23066.78|0
1641912210000|2022-01-11 14:43:30|23066.86|23066.86|23067.07|23067.07|23067.26|23067.26|23066.86|23066.86|0
1641912220000|2022-01-11 14:43:40|23067.04|23067.04|23067.1|23067.1|23067.12|23067.12|23066.76|23066.76|0
1641912230000|2022-01-11 14:43:50|23067.08|23067.08|23067.03|23067.03|23067.16|23067.16|23066.97|23066.97|0
1641912240000|2022-01-11 14:44:00|23066.94|23066.94|23066.87|23066.87|23067.21|23067.21|23066.87|23066.87|0
1641912250000|2022-01-11 14:44:10|23067.05|23067.05|23067.6|23067.6|23067.6|23067.6|23067.02|23067.02|0
1641912260000|2022-01-11 14:44:20|23067.81|23067.81|23067.86|23067.86|23067.97|23067.97|23067.64|23067.64|0
1641912270000|2022-01-11 14:44:30|23067.93|23067.93|23067.85|23067.85|23067.93|23067.93|23067.74|23067.74|0
1641912280000|2022-01-11 14:44:40|23067.34|23067.34|23066.93|23066.93|23067.34|23067.34|23066.84|23066.84|0
1641912290000|2022-01-11 14:44:50|23066.86|23066.86|23066.86|23066.86|23066.86|23066.86|23066.83|23066.83|0
1641912300000|2022-01-11 14:45:00|23066.74|23066.74|23066.98|23066.98|23066.98|23066.98|23066.67|23066.67|0
1641912310000|2022-01-11 14:45:10|23067.02|23067.02|23067.02|23067.02|23067.02|23067.02|23067.02|23067.02|0
1641912320000|2022-01-11 14:45:20|23067.1|23067.1|23066.89|23066.89|23067.1|23067.1|23066.89|23066.89|0
1641912330000|2022-01-11 14:45:30|23066.54|23066.54|23065.63|23065.63|23066.61|23066.61|23065.6|23065.6|0
1641912340000|2022-01-11 14:45:40|23065.7|23065.7|23065.51|23065.51|23065.73|23065.73|23065.45|23065.45|0
1641912350000|2022-01-11 14:45:50|23065.44|23065.44|23065.05|23065.05|23065.44|23065.44|23065.05|23065.05|0
1641912360000|2022-01-11 14:46:00|23065.07|23065.07|23064.8|23064.8|23065.16|23065.16|23064.72|23064.72|0
1641912370000|2022-01-11 14:46:10|23064.87|23064.87|23065.16|23065.16|23065.16|23065.16|23064.78|23064.78|0
1641912380000|2022-01-11 14:46:20|23065.05|23065.05|23064.29|23064.29|23065.05|23065.05|23064.29|23064.29|0
1641912390000|2022-01-11 14:46:30|23064.31|23064.31|23063.92|23063.92|23064.31|23064.31|23063.88|23063.88|0
1641912400000|2022-01-11 14:46:40|23063.74|23063.74|23063.75|23063.75|23063.75|23063.75|23063.46|23063.46|0
1641912410000|2022-01-11 14:46:50|23063.85|23063.85|23064.05|23064.05|23064.05|23064.05|23063.83|23063.83|0
1641912420000|2022-01-11 14:47:00|23064.1|23064.1|23064.62|23064.62|23064.62|23064.62|23064.02|23064.02|0
1641912430000|2022-01-11 14:47:10|23064.7|23064.7|23064.81|23064.81|23064.81|23064.81|23064.7|23064.7|0
1641912440000|2022-01-11 14:47:20|23064.88|23064.88|23065.17|23065.17|23065.17|23065.17|23064.85|23064.85|0
1641912450000|2022-01-11 14:47:30|23065.02|23065.02|23064.96|23064.96|23065.02|23065.02|23064.57|23064.57|0
1641912460000|2022-01-11 14:47:40|23065|23065|23064.9|23064.9|23065.04|23065.04|23064.79|23064.79|0
1641912470000|2022-01-11 14:47:50|23064.95|23064.95|23064.89|23064.89|23065.03|23065.03|23064.61|23064.61|0
1641912480000|2022-01-11 14:48:00|23064.95|23064.95|23065.06|23065.06|23065.06|23065.06|23064.87|23064.87|0
1641912490000|2022-01-11 14:48:10|23064.99|23064.99|23065.03|23065.03|23065.08|23065.08|23064.97|23064.97|0
1641912500000|2022-01-11 14:48:20|23064.75|23064.75|23064.93|23064.93|23064.93|23064.93|23064.75|23064.75|0
1641912510000|2022-01-11 14:48:30|23064.98|23064.98|23065.34|23065.34|23065.34|23065.34|23064.98|23064.98|0
1641912520000|2022-01-11 14:48:40|23065.41|23065.41|23065.62|23065.62|23065.62|23065.62|23065.41|23065.41|0
1641912530000|2022-01-11 14:48:50|23065.67|23065.67|23066|23066|23066|23066|23065.65|23065.65|0
1641912540000|2022-01-11 14:49:00|23065.95|23065.95|23066.25|23066.25|23066.42|23066.42|23065.95|23065.95|0
1641912550000|2022-01-11 14:49:10|23066.54|23066.54|23066.8|23066.8|23066.81|23066.81|23066.38|23066.38|0
1641912560000|2022-01-11 14:49:20|23066.86|23066.86|23067.02|23067.02|23067.08|23067.08|23066.86|23066.86|0
1641912570000|2022-01-11 14:49:30|23066.94|23066.94|23067.19|23067.19|23067.33|23067.33|23066.81|23066.81|0
1641912580000|2022-01-11 14:49:40|23067.14|23067.14|23067.09|23067.09|23067.14|23067.14|23067.09|23067.09|0
1641912590000|2022-01-11 14:49:50|23066.91|23066.91|23066.3|23066.3|23066.91|23066.91|23066.3|23066.3|0
1641912600000|2022-01-11 14:50:00|23066.15|23066.15|23066.18|23066.18|23066.23|23066.23|23065.92|23065.92|0
1641912610000|2022-01-11 14:50:10|23066.24|23066.24|23066.21|23066.21|23066.42|23066.42|23066.21|23066.21|0
1641912620000|2022-01-11 14:50:20|23066.16|23066.16|23066.01|23066.01|23066.16|23066.16|23066.01|23066.01|0
1641912630000|2022-01-11 14:50:30|23065.93|23065.93|23066.26|23066.26|23066.26|23066.26|23065.8|23065.8|0
1641912640000|2022-01-11 14:50:40|23066.35|23066.35|23066.58|23066.58|23066.66|23066.66|23066.27|23066.27|0
1641912650000|2022-01-11 14:50:50|23066.55|23066.55|23066.53|23066.53|23066.59|23066.59|23066.45|23066.45|0
1641912660000|2022-01-11 14:51:00|23066.47|23066.47|23066.67|23066.67|23066.67|23066.67|23066.29|23066.29|0
1641912670000|2022-01-11 14:51:10|23066.73|23066.73|23067.35|23067.35|23067.35|23067.35|23066.73|23066.73|0
1641912680000|2022-01-11 14:51:20|23067.22|23067.22|23067.14|23067.14|23067.36|23067.36|23067.14|23067.14|0
1641912690000|2022-01-11 14:51:30|23067.24|23067.24|23067.27|23067.27|23067.27|23067.27|23067.24|23067.24|0
1641912700000|2022-01-11 14:51:40|23067.21|23067.21|23067.42|23067.42|23067.52|23067.52|23067.14|23067.14|0
1641912710000|2022-01-11 14:51:50|23067.29|23067.29|23067.36|23067.36|23067.36|23067.36|23067.29|23067.29|0
1641912720000|2022-01-11 14:52:00|23067.25|23067.25|23067.13|23067.13|23067.25|23067.25|23066.96|23066.96|0
1641912730000|2022-01-11 14:52:10|23067.18|23067.18|23066.93|23066.93|23067.18|23067.18|23066.91|23066.91|0
1641912740000|2022-01-11 14:52:20|23067.01|23067.01|23066.78|23066.78|23067.08|23067.08|23066.71|23066.71|0
1641912750000|2022-01-11 14:52:30|23066.71|23066.71|23066.77|23066.77|23066.77|23066.77|23066.64|23066.64|0
1641912760000|2022-01-11 14:52:40|23066.89|23066.89|23066.66|23066.66|23067.03|23067.03|23066.66|23066.66|0
1641912770000|2022-01-11 14:52:50|23066.44|23066.44|23066.42|23066.42|23066.45|23066.45|23066.36|23066.36|0
1641912780000|2022-01-11 14:53:00|23066.45|23066.45|23066.85|23066.85|23066.93|23066.93|23066.45|23066.45|0
1641912790000|2022-01-11 14:53:10|23066.96|23066.96|23067.2|23067.2|23067.2|23067.2|23066.96|23066.96|0
1641912800000|2022-01-11 14:53:20|23067.25|23067.25|23067.29|23067.29|23067.32|23067.32|23067.12|23067.12|0
1641912810000|2022-01-11 14:53:30|23067.17|23067.17|23067.49|23067.49|23067.49|23067.49|23067.15|23067.15|0
1641912820000|2022-01-11 14:53:40|23067.45|23067.45|23067.43|23067.43|23067.45|23067.45|23067.24|23067.24|0
1641912830000|2022-01-11 14:53:50|23067.41|23067.41|23066.73|23066.73|23067.48|23067.48|23066.73|23066.73|0
1641912840000|2022-01-11 14:54:00|23066.59|23066.59|23066.3|23066.3|23066.59|23066.59|23066.3|23066.3|0
1641912850000|2022-01-11 14:54:10|23066.32|23066.32|23066.1|23066.1|23066.38|23066.38|23066.1|23066.1|0
1641912860000|2022-01-11 14:54:20|23066.16|23066.16|23065.87|23065.87|23066.16|23066.16|23065.8|23065.8|0
1641912870000|2022-01-11 14:54:30|23065.85|23065.85|23065.72|23065.72|23065.89|23065.89|23065.65|23065.65|0
1641912880000|2022-01-11 14:54:40|23065.73|23065.73|23065.81|23065.81|23065.89|23065.89|23065.73|23065.73|0
1641912890000|2022-01-11 14:54:50|23065.7|23065.7|23065.08|23065.08|23065.7|23065.7|23064.96|23064.96|0
1641912900000|2022-01-11 14:55:00|23064.97|23064.97|23065.72|23065.72|23065.72|23065.72|23064.91|23064.91|0
1641912910000|2022-01-11 14:55:10|23065.6|23065.6|23065.73|23065.73|23065.73|23065.73|23065.6|23065.6|0
1641912920000|2022-01-11 14:55:20|23065.64|23065.64|23066.19|23066.19|23066.19|23066.19|23065.61|23065.61|0
1641912930000|2022-01-11 14:55:30|23066.27|23066.27|23066.58|23066.58|23066.62|23066.62|23066.25|23066.25|0
1641912940000|2022-01-11 14:55:40|23066.48|23066.48|23066.53|23066.53|23066.72|23066.72|23066.48|23066.48|0
1641912950000|2022-01-11 14:55:50|23066.56|23066.56|23066.3|23066.3|23066.56|23066.56|23066.3|23066.3|0
1641912960000|2022-01-11 14:56:00|23066.26|23066.26|23065.34|23065.34|23066.26|23066.26|23065.21|23065.21|0
1641912970000|2022-01-11 14:56:10|23065.37|23065.37|23065.38|23065.38|23065.5|23065.5|23065.37|23065.37|0
1641912980000|2022-01-11 14:56:20|23065.27|23065.27|23064.52|23064.52|23065.27|23065.27|23064.52|23064.52|0
1641912990000|2022-01-11 14:56:30|23064.5|23064.5|23064.15|23064.15|23064.54|23064.54|23064.15|23064.15|0
1641913000000|2022-01-11 14:56:40|23063.96|23063.96|23064.9|23064.9|23064.91|23064.91|23063.96|23063.96|0
1641913010000|2022-01-11 14:56:50|23064.85|23064.85|23065.65|23065.65|23065.74|23065.74|23064.85|23064.85|0
1641913020000|2022-01-11 14:57:00|23065.63|23065.63|23065.7|23065.7|23065.7|23065.7|23065.54|23065.54|0
1641913030000|2022-01-11 14:57:10|23065.77|23065.77|23064.49|23064.49|23065.84|23065.84|23064.41|23064.41|0
1641913040000|2022-01-11 14:57:20|23064.44|23064.44|23064.76|23064.76|23065.27|23065.27|23064.34|23064.34|0
1641913050000|2022-01-11 14:57:30|23064.8|23064.8|23064.97|23064.97|23064.97|23064.97|23064.51|23064.51|0
1641913060000|2022-01-11 14:57:40|23064.51|23064.51|23064.65|23064.65|23064.65|23064.65|23064.5|23064.5|0
1641913070000|2022-01-11 14:57:50|23064.77|23064.77|23064.68|23064.68|23065.16|23065.16|23064.68|23064.68|0
1641913080000|2022-01-11 14:58:00|23064.64|23064.64|23064.96|23064.96|23064.96|23064.96|23064.64|23064.64|0
1641913090000|2022-01-11 14:58:10|23064.92|23064.92|23064.6|23064.6|23064.92|23064.92|23064.51|23064.51|0
1641913100000|2022-01-11 14:58:20|23064.67|23064.67|23064.65|23064.65|23064.83|23064.83|23064.56|23064.56|0
1641913110000|2022-01-11 14:58:30|23064.68|23064.68|23064.72|23064.72|23064.82|23064.82|23064.66|23064.66|0
1641913120000|2022-01-11 14:58:40|23064.66|23064.66|23064.65|23064.65|23064.66|23064.66|23064.44|23064.44|0
1641913130000|2022-01-11 14:58:50|23064.58|23064.58|23065.08|23065.08|23065.08|23065.08|23064.54|23064.54|0
1641913140000|2022-01-11 14:59:00|23065.01|23065.01|23064.9|23064.9|23065.01|23065.01|23064.9|23064.9|0
1641913150000|2022-01-11 14:59:10|23064.83|23064.83|23065.15|23065.15|23065.15|23065.15|23064.83|23064.83|0
1641913160000|2022-01-11 14:59:20|23065.29|23065.29|23064.65|23064.65|23065.29|23065.29|23064.62|23064.62|0
1641913170000|2022-01-11 14:59:30|23064.55|23064.55|23064.08|23064.08|23064.62|23064.62|23064.08|23064.08|0
1641913180000|2022-01-11 14:59:40|23064.22|23064.22|23064.9|23064.9|23064.96|23064.96|23064.17|23064.17|0
1641913190000|2022-01-11 14:59:50|23064.98|23064.98|23065.11|23065.11|23065.11|23065.11|23064.98|23064.98|0
1641913200000|2022-01-11 15:00:00|23065.17|23065.17|23064.49|23064.49|23065.28|23065.28|23064.44|23064.44|0
1641913210000|2022-01-11 15:00:10|23064.66|23064.66|23064.23|23064.23|23064.74|23064.74|23064.06|23064.06|0
1641913220000|2022-01-11 15:00:20|23064.14|23064.14|23063.97|23063.97|23064.14|23064.14|23063.87|23063.87|0
1641913230000|2022-01-11 15:00:30|23064.02|23064.02|23064.06|23064.06|23064.08|23064.08|23064|23064|0
1641913240000|2022-01-11 15:00:40|23063.98|23063.98|23064.46|23064.46|23064.46|23064.46|23063.98|23063.98|0
1641913250000|2022-01-11 15:00:50|23064.58|23064.58|23064.4|23064.4|23064.75|23064.75|23064.36|23064.36|0
1641913260000|2022-01-11 15:01:00|23064.45|23064.45|23064.25|23064.25|23064.45|23064.45|23064.25|23064.25|0
1641913270000|2022-01-11 15:01:10|23064.29|23064.29|23064.4|23064.4|23064.4|23064.4|23064.14|23064.14|0
1641913280000|2022-01-11 15:01:20|23064.51|23064.51|23064.53|23064.53|23064.83|23064.83|23064.5|23064.5|0
1641913290000|2022-01-11 15:01:30|23064.47|23064.47|23064.12|23064.12|23064.47|23064.47|23063.92|23063.92|0
1641913300000|2022-01-11 15:01:40|23064.03|23064.03|23063.17|23063.17|23064.03|23064.03|23063.17|23063.17|0
1641913310000|2022-01-11 15:01:50|23063.12|23063.12|23062.53|23062.53|23063.14|23063.14|23062.53|23062.53|0
1641913320000|2022-01-11 15:02:00|23062.48|23062.48|23062.22|23062.22|23062.48|23062.48|23061.93|23061.93|0
1641913330000|2022-01-11 15:02:10|23062.48|23062.48|23061.42|23061.42|23062.48|23062.48|23061.41|23061.41|0
1641913340000|2022-01-11 15:02:20|23061.54|23061.54|23061.66|23061.66|23061.7|23061.7|23061.54|23061.54|0
1641913350000|2022-01-11 15:02:30|23061.57|23061.57|23061.44|23061.44|23061.63|23061.63|23061.4|23061.4|0
1641913360000|2022-01-11 15:02:40|23061.43|23061.43|23061.55|23061.55|23061.55|23061.55|23061.19|23061.19|0
1641913370000|2022-01-11 15:02:50|23061.36|23061.36|23062.78|23062.78|23062.99|23062.99|23061.36|23061.36|0
1641913380000|2022-01-11 15:03:00|23062.89|23062.89|23062.42|23062.42|23063.08|23063.08|23062.42|23062.42|0
1641913390000|2022-01-11 15:03:10|23062.46|23062.46|23062.57|23062.57|23062.82|23062.82|23062.31|23062.31|0
1641913400000|2022-01-11 15:03:20|23062.45|23062.45|23062.49|23062.49|23063.02|23063.02|23062.36|23062.36|0
1641913410000|2022-01-11 15:03:30|23062.42|23062.42|23061.98|23061.98|23062.42|23062.42|23061.98|23061.98|0
1641913420000|2022-01-11 15:03:40|23061.93|23061.93|23060.44|23060.44|23061.93|23061.93|23060.44|23060.44|0
1641913430000|2022-01-11 15:03:50|23060.57|23060.57|23059.47|23059.47|23060.57|23060.57|23059.47|23059.47|0
1641913440000|2022-01-11 15:04:00|23059.42|23059.42|23059.2|23059.2|23059.42|23059.42|23059.2|23059.2|0
1641913450000|2022-01-11 15:04:10|23059.08|23059.08|23058.99|23058.99|23059.1|23059.1|23058.99|23058.99|0
1641913460000|2022-01-11 15:04:20|23058.71|23058.71|23058.64|23058.64|23058.71|23058.71|23058.64|23058.64|0
1641913470000|2022-01-11 15:04:30|23058.71|23058.71|23058.55|23058.55|23058.71|23058.71|23058.55|23058.55|0
1641913480000|2022-01-11 15:04:40|23058.52|23058.52|23058.81|23058.81|23058.81|23058.81|23058.45|23058.45|0
1641913490000|2022-01-11 15:04:50|23058.92|23058.92|23059.56|23059.56|23059.56|23059.56|23058.81|23058.81|0
1641913500000|2022-01-11 15:05:00|23059.9|23059.9|23060.87|23060.87|23060.87|23060.87|23059.86|23059.86|0
1641913510000|2022-01-11 15:05:10|23060.83|23060.83|23060.86|23060.86|23060.86|23060.86|23060.08|23060.08|0
1641913520000|2022-01-11 15:05:20|23060.72|23060.72|23061.06|23061.06|23061.09|23061.09|23060.36|23060.36|0
1641913530000|2022-01-11 15:05:30|23060.99|23060.99|23060.89|23060.89|23061.28|23061.28|23060.85|23060.85|0
1641913540000|2022-01-11 15:05:40|23060.93|23060.93|23060.65|23060.65|23060.99|23060.99|23060.47|23060.47|0
1641913550000|2022-01-11 15:05:50|23060.74|23060.74|23061.9|23061.9|23061.9|23061.9|23060.74|23060.74|0
1641913560000|2022-01-11 15:06:00|23061.85|23061.85|23062.77|23062.77|23062.77|23062.77|23061.58|23061.58|0
1641913570000|2022-01-11 15:06:10|23062.82|23062.82|23062.8|23062.8|23062.82|23062.82|23062.65|23062.65|0
1641913580000|2022-01-11 15:06:20|23062.76|23062.76|23062.14|23062.14|23062.8|23062.8|23062.14|23062.14|0
1641913590000|2022-01-11 15:06:30|23062.08|23062.08|23061.83|23061.83|23062.18|23062.18|23061.83|23061.83|0
1641913600000|2022-01-11 15:06:40|23061.48|23061.48|23060.58|23060.58|23061.48|23061.48|23060.58|23060.58|0
1641913610000|2022-01-11 15:06:50|23060.53|23060.53|23060.03|23060.03|23060.71|23060.71|23060|23060|0
1641913620000|2022-01-11 15:07:00|23060.22|23060.22|23061.5|23061.5|23061.5|23061.5|23060.22|23060.22|0
1641913630000|2022-01-11 15:07:10|23061.65|23061.65|23061.49|23061.49|23061.72|23061.72|23061.45|23061.45|0
1641913640000|2022-01-11 15:07:20|23061.76|23061.76|23061.88|23061.88|23061.95|23061.95|23061.48|23061.48|0
1641913650000|2022-01-11 15:07:30|23061.84|23061.84|23061.91|23061.91|23061.91|23061.91|23061.84|23061.84|0
1641913660000|2022-01-11 15:07:40|23061.98|23061.98|23062.15|23062.15|23062.29|23062.29|23061.98|23061.98|0
1641913670000|2022-01-11 15:07:50|23062.22|23062.22|23062.3|23062.3|23062.3|23062.3|23062.09|23062.09|0
1641913680000|2022-01-11 15:08:00|23062.41|23062.41|23062.43|23062.43|23062.45|23062.45|23062.41|23062.41|0
1641913690000|2022-01-11 15:08:10|23062.39|23062.39|23062.77|23062.77|23062.77|23062.77|23062.35|23062.35|0
1641913700000|2022-01-11 15:08:20|23062.71|23062.71|23063.32|23063.32|23063.32|23063.32|23062.71|23062.71|0
1641913710000|2022-01-11 15:08:30|23063.33|23063.33|23063.42|23063.42|23063.55|23063.55|23063.33|23063.33|0
1641913720000|2022-01-11 15:08:40|23063.29|23063.29|23064.02|23064.02|23064.02|23064.02|23063.29|23063.29|0
1641913730000|2022-01-11 15:08:50|23064.22|23064.22|23064.03|23064.03|23064.39|23064.39|23064.03|23064.03|0
1641913740000|2022-01-11 15:09:00|23064.1|23064.1|23064.24|23064.24|23064.51|23064.51|23064.1|23064.1|0
1641913750000|2022-01-11 15:09:10|23064.39|23064.39|23064.96|23064.96|23064.96|23064.96|23064.38|23064.38|0
1641913760000|2022-01-11 15:09:20|23064.81|23064.81|23065.02|23065.02|23065.29|23065.29|23064.75|23064.75|0
1641913770000|2022-01-11 15:09:30|23065.17|23065.17|23065.94|23065.94|23065.94|23065.94|23065.17|23065.17|0
1641913780000|2022-01-11 15:09:40|23065.98|23065.98|23065.52|23065.52|23065.98|23065.98|23065.52|23065.52|0
1641913790000|2022-01-11 15:09:50|23065.45|23065.45|23065.45|23065.45|23065.54|23065.54|23065.31|23065.31|0
1641913800000|2022-01-11 15:10:00|23065.41|23065.41|23065.42|23065.42|23065.66|23065.66|23065.31|23065.31|0
1641913810000|2022-01-11 15:10:10|23065.31|23065.31|23065.38|23065.38|23065.53|23065.53|23065.23|23065.23|0
1641913820000|2022-01-11 15:10:20|23065.5|23065.5|23065.99|23065.99|23065.99|23065.99|23065.5|23065.5|0
1641913830000|2022-01-11 15:10:30|23066.08|23066.08|23066.02|23066.02|23066.24|23066.24|23065.9|23065.9|0
1641913840000|2022-01-11 15:10:40|23065.92|23065.92|23066.41|23066.41|23066.45|23066.45|23065.92|23065.92|0
1641913850000|2022-01-11 15:10:50|23066.54|23066.54|23066.03|23066.03|23066.54|23066.54|23066.03|23066.03|0
1641913860000|2022-01-11 15:11:00|23065.82|23065.82|23065.89|23065.89|23065.9|23065.9|23065.59|23065.59|0
1641913870000|2022-01-11 15:11:10|23065.94|23065.94|23065.85|23065.85|23065.94|23065.94|23065.85|23065.85|0
1641913880000|2022-01-11 15:11:20|23066.04|23066.04|23066.54|23066.54|23066.97|23066.97|23066.04|23066.04|0
1641913890000|2022-01-11 15:11:30|23066.47|23066.47|23067.23|23067.23|23067.23|23067.23|23066.47|23066.47|0
1641913900000|2022-01-11 15:11:40|23067.05|23067.05|23067.57|23067.57|23067.65|23067.65|23067.05|23067.05|0
1641913910000|2022-01-11 15:11:50|23067.59|23067.59|23067.48|23067.48|23067.62|23067.62|23067.48|23067.48|0
1641913920000|2022-01-11 15:12:00|23067.4|23067.4|23067.22|23067.22|23067.4|23067.4|23067.22|23067.22|0
1641913930000|2022-01-11 15:12:10|23067.31|23067.31|23067.73|23067.73|23067.73|23067.73|23067.15|23067.15|0
1641913940000|2022-01-11 15:12:20|23067.68|23067.68|23067.79|23067.79|23067.79|23067.79|23067.65|23067.65|0
1641913950000|2022-01-11 15:12:30|23067.73|23067.73|23067.42|23067.42|23067.73|23067.73|23067.34|23067.34|0
1641913960000|2022-01-11 15:12:40|23067.36|23067.36|23066.63|23066.63|23067.55|23067.55|23066.63|23066.63|0
1641913970000|2022-01-11 15:12:50|23066.68|23066.68|23066.38|23066.38|23066.78|23066.78|23066.15|23066.15|0
1641913980000|2022-01-11 15:13:00|23066.28|23066.28|23066.54|23066.54|23066.54|23066.54|23065.99|23065.99|0
1641913990000|2022-01-11 15:13:10|23066.57|23066.57|23066.65|23066.65|23067.1|23067.1|23066.51|23066.51|0
1641914000000|2022-01-11 15:13:20|23066.49|23066.49|23066.36|23066.36|23066.52|23066.52|23066.2|23066.2|0
1641914010000|2022-01-11 15:13:30|23066.18|23066.18|23066.26|23066.26|23066.26|23066.26|23066.04|23066.04|0
1641914020000|2022-01-11 15:13:40|23066.2|23066.2|23066.6|23066.6|23066.6|23066.6|23066.2|23066.2|0
1641914030000|2022-01-11 15:13:50|23066.51|23066.51|23066.39|23066.39|23066.77|23066.77|23066.2|23066.2|0
1641914040000|2022-01-11 15:14:00|23066.42|23066.42|23066.47|23066.47|23066.54|23066.54|23066.3|23066.3|0
1641914050000|2022-01-11 15:14:10|23066.37|23066.37|23066.25|23066.25|23066.37|23066.37|23065.89|23065.89|0
1641914060000|2022-01-11 15:14:20|23066.31|23066.31|23066.22|23066.22|23066.31|23066.31|23066.16|23066.16|0
1641914070000|2022-01-11 15:14:30|23066.43|23066.43|23066.37|23066.37|23066.65|23066.65|23066.31|23066.31|0
1641914080000|2022-01-11 15:14:40|23066.56|23066.56|23066.44|23066.44|23066.59|23066.59|23066.44|23066.44|0
1641914090000|2022-01-11 15:14:50|23066.51|23066.51|23066.01|23066.01|23066.59|23066.59|23066.01|23066.01|0
1641914100000|2022-01-11 15:15:00|23066.14|23066.14|23066.68|23066.68|23066.68|23066.68|23066.14|23066.14|0
1641914110000|2022-01-11 15:15:10|23066.73|23066.73|23066.78|23066.78|23066.78|23066.78|23066.43|23066.43|0
1641914120000|2022-01-11 15:15:20|23066.63|23066.63|23069.59|23069.59|23069.64|23069.64|23066.63|23066.63|0
1641914130000|2022-01-11 15:15:30|23069.66|23069.66|23075.32|23075.32|23075.41|23075.41|23069.66|23069.66|0
1641914140000|2022-01-11 15:15:40|23075.52|23075.52|23077.87|23077.87|23077.87|23077.87|23075.52|23075.52|0
1641914150000|2022-01-11 15:15:50|23078.01|23078.01|23078.79|23078.79|23078.82|23078.82|23077.87|23077.87|0
1641914160000|2022-01-11 15:16:00|23078.83|23078.83|23078.41|23078.41|23078.83|23078.83|23078.41|23078.41|0
1641914170000|2022-01-11 15:16:10|23078.23|23078.23|23077.95|23077.95|23078.33|23078.33|23077.95|23077.95|0
1641914180000|2022-01-11 15:16:20|23078.04|23078.04|23078.3|23078.3|23078.47|23078.47|23078.04|23078.04|0
1641914190000|2022-01-11 15:16:30|23078.15|23078.15|23078.57|23078.57|23078.57|23078.57|23078.02|23078.02|0
1641914200000|2022-01-11 15:16:40|23078.74|23078.74|23078.97|23078.97|23078.97|23078.97|23078.73|23078.73|0
1641914210000|2022-01-11 15:16:50|23079.07|23079.07|23079.29|23079.29|23079.54|23079.54|23079.07|23079.07|0
1641914220000|2022-01-11 15:17:00|23079.18|23079.18|23079.01|23079.01|23079.18|23079.18|23078.42|23078.42|0
1641914230000|2022-01-11 15:17:10|23078.92|23078.92|23078.97|23078.97|23079.54|23079.54|23078.92|23078.92|0
1641914240000|2022-01-11 15:17:20|23078.8|23078.8|23079.04|23079.04|23079.21|23079.21|23078.8|23078.8|0
1641914250000|2022-01-11 15:17:30|23079.19|23079.19|23078.67|23078.67|23079.19|23079.19|23078.67|23078.67|0
1641914260000|2022-01-11 15:17:40|23078.8|23078.8|23079.24|23079.24|23079.31|23079.31|23078.8|23078.8|0
1641914270000|2022-01-11 15:17:50|23079.17|23079.17|23078.17|23078.17|23079.17|23079.17|23078.17|23078.17|0
1641914280000|2022-01-11 15:18:00|23078.08|23078.08|23078.05|23078.05|23078.19|23078.19|23077.93|23077.93|0
1641914290000|2022-01-11 15:18:10|23078.16|23078.16|23078.45|23078.45|23078.45|23078.45|23078.16|23078.16|0
1641914300000|2022-01-11 15:18:20|23078.32|23078.32|23078.69|23078.69|23078.83|23078.83|23078.21|23078.21|0
1641914310000|2022-01-11 15:18:30|23078.78|23078.78|23078.94|23078.94|23079.15|23079.15|23078.78|23078.78|0
1641914320000|2022-01-11 15:18:40|23079.18|23079.18|23079.39|23079.39|23079.39|23079.39|23079.1|23079.1|0
1641914330000|2022-01-11 15:18:50|23079.35|23079.35|23080.59|23080.59|23080.66|23080.66|23079.35|23079.35|0
1641914340000|2022-01-11 15:19:00|23080.68|23080.68|23082.02|23082.02|23082.02|23082.02|23080.68|23080.68|0
1641914350000|2022-01-11 15:19:10|23081.99|23081.99|23082.56|23082.56|23082.56|23082.56|23081.92|23081.92|0
1641914360000|2022-01-11 15:19:20|23082.98|23082.98|23083.69|23083.69|23083.69|23083.69|23082.98|23082.98|0
1641914370000|2022-01-11 15:19:30|23083.6|23083.6|23083.57|23083.57|23083.68|23083.68|23083.38|23083.38|0
1641914380000|2022-01-11 15:19:40|23083.29|23083.29|23082.85|23082.85|23083.48|23083.48|23082.68|23082.68|0
1641914390000|2022-01-11 15:19:50|23082.95|23082.95|23082.39|23082.39|23082.95|23082.95|23082.33|23082.33|0
1641914400000|2022-01-11 15:20:00|23082.31|23082.31|23082.59|23082.59|23082.59|23082.59|23082.31|23082.31|0
1641914410000|2022-01-11 15:20:10|23082.53|23082.53|23082.76|23082.76|23082.76|23082.76|23082.43|23082.43|0
1641914420000|2022-01-11 15:20:20|23082.68|23082.68|23082.83|23082.83|23082.92|23082.92|23082.58|23082.58|0
1641914430000|2022-01-11 15:20:30|23082.9|23082.9|23082.03|23082.03|23082.93|23082.93|23082.03|23082.03|0
1641914440000|2022-01-11 15:20:40|23082.14|23082.14|23081.65|23081.65|23082.47|23082.47|23081.65|23081.65|0
1641914450000|2022-01-11 15:20:50|23081.7|23081.7|23081.36|23081.36|23081.7|23081.7|23081.22|23081.22|0
1641914460000|2022-01-11 15:21:00|23081.32|23081.32|23080.85|23080.85|23081.32|23081.32|23080.8|23080.8|0
1641914470000|2022-01-11 15:21:10|23081.03|23081.03|23080.98|23080.98|23081.37|23081.37|23080.98|23080.98|0
1641914480000|2022-01-11 15:21:20|23080.92|23080.92|23079.96|23079.96|23081.14|23081.14|23079.96|23079.96|0
1641914490000|2022-01-11 15:21:30|23079.9|23079.9|23078.77|23078.77|23079.9|23079.9|23078.77|23078.77|0
1641914500000|2022-01-11 15:21:40|23078.64|23078.64|23076.98|23076.98|23078.66|23078.66|23076.98|23076.98|0
1641914510000|2022-01-11 15:21:50|23076.69|23076.69|23076.45|23076.45|23076.74|23076.74|23076.36|23076.36|0
1641914520000|2022-01-11 15:22:00|23076.27|23076.27|23076.43|23076.43|23077.09|23077.09|23076.27|23076.27|0
1641914530000|2022-01-11 15:22:10|23076.47|23076.47|23075.57|23075.57|23076.47|23076.47|23075.57|23075.57|0
1641914540000|2022-01-11 15:22:20|23075.37|23075.37|23073.22|23073.22|23075.37|23075.37|23073.14|23073.14|0
1641914550000|2022-01-11 15:22:30|23073.16|23073.16|23072.63|23072.63|23073.21|23073.21|23072.63|23072.63|0
1641914560000|2022-01-11 15:22:40|23072.54|23072.54|23071.58|23071.58|23072.54|23072.54|23071.58|23071.58|0
1641914570000|2022-01-11 15:22:50|23071.56|23071.56|23071.06|23071.06|23071.56|23071.56|23070.99|23070.99|0
1641914580000|2022-01-11 15:23:00|23071.15|23071.15|23070.49|23070.49|23071.15|23071.15|23070.49|23070.49|0
1641914590000|2022-01-11 15:23:10|23070.47|23070.47|23070.39|23070.39|23070.5|23070.5|23070.09|23070.09|0
1641914600000|2022-01-11 15:23:20|23070.45|23070.45|23069.86|23069.86|23070.45|23070.45|23069.83|23069.83|0
1641914610000|2022-01-11 15:23:30|23069.78|23069.78|23069.02|23069.02|23069.78|23069.78|23068.96|23068.96|0
1641914620000|2022-01-11 15:23:40|23068.98|23068.98|23068.18|23068.18|23069.08|23069.08|23067.93|23067.93|0
1641914630000|2022-01-11 15:23:50|23068.05|23068.05|23067.84|23067.84|23068.14|23068.14|23067.84|23067.84|0
1641914640000|2022-01-11 15:24:00|23067.87|23067.87|23066.47|23066.47|23067.87|23067.87|23066.47|23066.47|0
1641914650000|2022-01-11 15:24:10|23066.43|23066.43|23065.3|23065.3|23066.43|23066.43|23065.16|23065.16|0
1641914660000|2022-01-11 15:24:20|23065.24|23065.24|23064.91|23064.91|23065.24|23065.24|23064.83|23064.83|0
1641914670000|2022-01-11 15:24:30|23064.83|23064.83|23065.09|23065.09|23065.09|23065.09|23064.75|23064.75|0
1641914680000|2022-01-11 15:24:40|23065.16|23065.16|23065.43|23065.43|23065.7|23065.7|23065.04|23065.04|0
1641914690000|2022-01-11 15:24:50|23065.38|23065.38|23065.09|23065.09|23065.38|23065.38|23065.03|23065.03|0
1641914700000|2022-01-11 15:25:00|23064.97|23064.97|23065.24|23065.24|23065.24|23065.24|23064.92|23064.92|0
1641914710000|2022-01-11 15:25:10|23065.09|23065.09|23064.45|23064.45|23065.09|23065.09|23064.42|23064.42|0
1641914720000|2022-01-11 15:25:20|23064.26|23064.26|23064.92|23064.92|23065.1|23065.1|23064.2|23064.2|0
1641914730000|2022-01-11 15:25:30|23064.73|23064.73|23064.58|23064.58|23064.73|23064.73|23064.44|23064.44|0
1641914740000|2022-01-11 15:25:40|23064.51|23064.51|23064.57|23064.57|23064.57|23064.57|23064.36|23064.36|0
1641914750000|2022-01-11 15:25:50|23064.5|23064.5|23060.28|23060.28|23064.5|23064.5|23060.28|23060.28|0
1641914760000|2022-01-11 15:26:00|23060.22|23060.22|23058.54|23058.54|23060.22|23060.22|23058.54|23058.54|0
1641914770000|2022-01-11 15:26:10|23058.71|23058.71|23058.17|23058.17|23058.71|23058.71|23058.12|23058.12|0
1641914780000|2022-01-11 15:26:20|23058.09|23058.09|23055.17|23055.17|23058.37|23058.37|23055.17|23055.17|0
1641914790000|2022-01-11 15:26:30|23055.07|23055.07|23054.14|23054.14|23055.07|23055.07|23054.09|23054.09|0
1641914800000|2022-01-11 15:26:40|23053.89|23053.89|23052.23|23052.23|23053.89|23053.89|23052.2|23052.2|0
1641914810000|2022-01-11 15:26:50|23052.03|23052.03|23051.66|23051.66|23052.1|23052.1|23051.66|23051.66|0
1641914820000|2022-01-11 15:27:00|23051.72|23051.72|23051.6|23051.6|23052|23052|23051.6|23051.6|0
1641914830000|2022-01-11 15:27:10|23051.65|23051.65|23051.49|23051.49|23051.74|23051.74|23051.44|23051.44|0
1641914840000|2022-01-11 15:27:20|23051.63|23051.63|23051.61|23051.61|23051.99|23051.99|23051.46|23051.46|0
1641914850000|2022-01-11 15:27:30|23051.36|23051.36|23050.37|23050.37|23051.37|23051.37|23050.31|23050.31|0
1641914860000|2022-01-11 15:27:40|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|23049.74|23049.74|0
1641914870000|2022-01-11 15:27:50|23050.5|23050.5|23050.96|23050.96|23051.03|23051.03|23050.5|23050.5|0
1641914880000|2022-01-11 15:28:00|23051.01|23051.01|23051.31|23051.31|23051.36|23051.36|23050.93|23050.93|0
1641914890000|2022-01-11 15:28:10|23051.37|23051.37|23050.13|23050.13|23051.41|23051.41|23050.13|23050.13|0
1641914900000|2022-01-11 15:28:20|23050.4|23050.4|23049.23|23049.23|23050.4|23050.4|23049.23|23049.23|0
1641914910000|2022-01-11 15:28:30|23049.42|23049.42|23048.86|23048.86|23049.44|23049.44|23048.48|23048.48|0
1641914920000|2022-01-11 15:28:40|23048.65|23048.65|23048.13|23048.13|23048.65|23048.65|23048.01|23048.01|0
1641914930000|2022-01-11 15:28:50|23047.99|23047.99|23046.53|23046.53|23047.99|23047.99|23046.41|23046.41|0
1641914940000|2022-01-11 15:29:00|23046.66|23046.66|23046.02|23046.02|23046.67|23046.67|23045.92|23045.92|0
1641914950000|2022-01-11 15:29:10|23045.97|23045.97|23044.43|23044.43|23045.97|23045.97|23044.43|23044.43|0
1641914960000|2022-01-11 15:29:20|23044.34|23044.34|23042.89|23042.89|23044.34|23044.34|23042.89|23042.89|0
1641914970000|2022-01-11 15:29:30|23042.91|23042.91|23042.02|23042.02|23043|23043|23041.98|23041.98|0
1641914980000|2022-01-11 15:29:40|23041.9|23041.9|23042.01|23042.01|23042.01|23042.01|23041.65|23041.65|0
1641914990000|2022-01-11 15:29:50|23041.99|23041.99|23042.39|23042.39|23042.39|23042.39|23041.76|23041.76|0
1641915000000|2022-01-11 15:30:00|23042.42|23042.42|23042.11|23042.11|23042.66|23042.66|23042.11|23042.11|0
1641915010000|2022-01-11 15:30:10|23042|23042|23041.94|23041.94|23042.14|23042.14|23041.88|23041.88|0
1641915020000|2022-01-11 15:30:20|23041.8|23041.8|23040.78|23040.78|23042.03|23042.03|23040.78|23040.78|0
1641915030000|2022-01-11 15:30:30|23040.75|23040.75|23040.24|23040.24|23040.79|23040.79|23040.08|23040.08|0
1641915040000|2022-01-11 15:30:40|23040.43|23040.43|23042.7|23042.7|23042.7|23042.7|23040.43|23040.43|0
1641915050000|2022-01-11 15:30:50|23042.53|23042.53|23040.57|23040.57|23042.71|23042.71|23040.57|23040.57|0
1641915060000|2022-01-11 15:31:00|23040.49|23040.49|23040.79|23040.79|23040.79|23040.79|23040.47|23040.47|0
1641915070000|2022-01-11 15:31:10|23040.63|23040.63|23040.15|23040.15|23040.85|23040.85|23040.15|23040.15|0
1641915080000|2022-01-11 15:31:20|23040.13|23040.13|23040.18|23040.18|23040.27|23040.27|23040.03|23040.03|0
1641915090000|2022-01-11 15:31:30|23040.07|23040.07|23040.02|23040.02|23040.08|23040.08|23039.87|23039.87|0
1641915100000|2022-01-11 15:31:40|23040.1|23040.1|23039.44|23039.44|23040.1|23040.1|23039.28|23039.28|0
1641915110000|2022-01-11 15:31:50|23039.48|23039.48|23038.84|23038.84|23039.48|23039.48|23038.84|23038.84|0
1641915120000|2022-01-11 15:32:00|23038.74|23038.74|23038.21|23038.21|23038.81|23038.81|23038.21|23038.21|0
1641915130000|2022-01-11 15:32:10|23038.41|23038.41|23039.17|23039.17|23039.28|23039.28|23038.41|23038.41|0
1641915140000|2022-01-11 15:32:20|23039.35|23039.35|23041.53|23041.53|23041.53|23041.53|23039.33|23039.33|0
1641915150000|2022-01-11 15:32:30|23041.77|23041.77|23042.36|23042.36|23042.56|23042.56|23041.77|23041.77|0
1641915160000|2022-01-11 15:32:40|23042.3|23042.3|23043.56|23043.56|23043.56|23043.56|23042.3|23042.3|0
1641915170000|2022-01-11 15:32:50|23043.43|23043.43|23043.41|23043.41|23043.78|23043.78|23043.35|23043.35|0
1641915180000|2022-01-11 15:33:00|23043.35|23043.35|23043.29|23043.29|23043.42|23043.42|23043.26|23043.26|0
1641915190000|2022-01-11 15:33:10|23043.21|23043.21|23043.48|23043.48|23043.73|23043.73|23043|23043|0
1641915200000|2022-01-11 15:33:20|23043.39|23043.39|23044.22|23044.22|23044.28|23044.28|23043.27|23043.27|0
1641915210000|2022-01-11 15:33:30|23044.18|23044.18|23043.7|23043.7|23044.35|23044.35|23043.61|23043.61|0
1641915220000|2022-01-11 15:33:40|23043.78|23043.78|23042.83|23042.83|23044.02|23044.02|23042.83|23042.83|0
1641915230000|2022-01-11 15:33:50|23042.76|23042.76|23043.4|23043.4|23043.4|23043.4|23042.58|23042.58|0
1641915240000|2022-01-11 15:34:00|23043.33|23043.33|23044.03|23044.03|23044.03|23044.03|23043.28|23043.28|0
1641915250000|2022-01-11 15:34:10|23044.1|23044.1|23043.74|23043.74|23044.12|23044.12|23043.68|23043.68|0
1641915260000|2022-01-11 15:34:20|23043.56|23043.56|23043.81|23043.81|23043.93|23043.93|23043.46|23043.46|0
1641915270000|2022-01-11 15:34:30|23043.74|23043.74|23044.45|23044.45|23044.51|23044.51|23043.74|23043.74|0
1641915280000|2022-01-11 15:34:40|23044.38|23044.38|23043.61|23043.61|23044.38|23044.38|23043.6|23043.6|0
1641915290000|2022-01-11 15:34:50|23043.5|23043.5|23043.25|23043.25|23043.5|23043.5|23043.06|23043.06|0
1641915300000|2022-01-11 15:35:00|23043.38|23043.38|23042.41|23042.41|23043.4|23043.4|23042.4|23042.4|0
1641915310000|2022-01-11 15:35:10|23042.45|23042.45|23042.08|23042.08|23042.45|23042.45|23042.08|23042.08|0
1641915320000|2022-01-11 15:35:20|23042.04|23042.04|23041.54|23041.54|23042.3|23042.3|23041.13|23041.13|0
1641915330000|2022-01-11 15:35:30|23041.67|23041.67|23042.07|23042.07|23042.07|23042.07|23041.63|23041.63|0
1641915340000|2022-01-11 15:35:40|23042.18|23042.18|23042.19|23042.19|23042.37|23042.37|23042.09|23042.09|0
1641915350000|2022-01-11 15:35:50|23042.07|23042.07|23042.14|23042.14|23042.14|23042.14|23041.63|23041.63|0
1641915360000|2022-01-11 15:36:00|23042.25|23042.25|23041.66|23041.66|23042.25|23042.25|23041.66|23041.66|0
1641915370000|2022-01-11 15:36:10|23041.58|23041.58|23042.36|23042.36|23042.36|23042.36|23041.52|23041.52|0
1641915380000|2022-01-11 15:36:20|23042.27|23042.27|23042.47|23042.47|23042.52|23042.52|23041.9|23041.9|0
1641915390000|2022-01-11 15:36:30|23042.3|23042.3|23041.49|23041.49|23042.69|23042.69|23041.49|23041.49|0
1641915400000|2022-01-11 15:36:40|23041.62|23041.62|23041.94|23041.94|23042.25|23042.25|23041.62|23041.62|0
1641915410000|2022-01-11 15:36:50|23041.3|23041.3|23042.35|23042.35|23042.41|23042.41|23041.3|23041.3|0
1641915420000|2022-01-11 15:37:00|23042.21|23042.21|23043.09|23043.09|23043.12|23043.12|23042.21|23042.21|0
1641915430000|2022-01-11 15:37:10|23043.14|23043.14|23043.78|23043.78|23044.01|23044.01|23043.14|23043.14|0
1641915440000|2022-01-11 15:37:20|23043.9|23043.9|23043.97|23043.97|23044.36|23044.36|23043.9|23043.9|0
1641915450000|2022-01-11 15:37:30|23043.71|23043.71|23043.98|23043.98|23044|23044|23042.47|23042.47|0
1641915460000|2022-01-11 15:37:40|23044.17|23044.17|23044.07|23044.07|23044.23|23044.23|23043.78|23043.78|0
1641915470000|2022-01-11 15:37:50|23044|23044|23043.82|23043.82|23044|23044|23043.61|23043.61|0
1641915480000|2022-01-11 15:38:00|23044.2|23044.2|23045.26|23045.26|23045.26|23045.26|23044.2|23044.2|0
1641915490000|2022-01-11 15:38:10|23045.19|23045.19|23045.1|23045.1|23045.27|23045.27|23044.94|23044.94|0
1641915500000|2022-01-11 15:38:20|23044.98|23044.98|23044.67|23044.67|23045.09|23045.09|23044.67|23044.67|0
1641915510000|2022-01-11 15:38:30|23044.6|23044.6|23044.85|23044.85|23044.89|23044.89|23044.6|23044.6|0
1641915520000|2022-01-11 15:38:40|23044.96|23044.96|23044.94|23044.94|23045.01|23045.01|23044.72|23044.72|0
1641915530000|2022-01-11 15:38:50|23045.09|23045.09|23046.47|23046.47|23046.48|23046.48|23045.09|23045.09|0
1641915540000|2022-01-11 15:39:00|23046.58|23046.58|23047.98|23047.98|23048|23048|23046.58|23046.58|0
1641915550000|2022-01-11 15:39:10|23047.85|23047.85|23049.27|23049.27|23049.44|23049.44|23047.71|23047.71|0
1641915560000|2022-01-11 15:39:20|23049.11|23049.11|23048.15|23048.15|23049.11|23049.11|23048.08|23048.08|0
1641915570000|2022-01-11 15:39:30|23048.06|23048.06|23047.94|23047.94|23048.06|23048.06|23047.61|23047.61|0
1641915580000|2022-01-11 15:39:40|23048.12|23048.12|23048.13|23048.13|23048.29|23048.29|23048.04|23048.04|0
1641915590000|2022-01-11 15:39:50|23048.15|23048.15|23049.51|23049.51|23049.51|23049.51|23047.66|23047.66|0
1641915600000|2022-01-11 15:40:00|23049.77|23049.77|23053.35|23053.35|23053.35|23053.35|23049.77|23049.77|0
1641915610000|2022-01-11 15:40:10|23053.26|23053.26|23055.87|23055.87|23055.87|23055.87|23053.19|23053.19|0
1641915620000|2022-01-11 15:40:20|23055.95|23055.95|23056.94|23056.94|23057.28|23057.28|23055.95|23055.95|0
1641915630000|2022-01-11 15:40:30|23056.78|23056.78|23057.24|23057.24|23057.3|23057.3|23056.67|23056.67|0
1641915640000|2022-01-11 15:40:40|23057.33|23057.33|23057.3|23057.3|23057.7|23057.7|23057.13|23057.13|0
1641915650000|2022-01-11 15:40:50|23057.19|23057.19|23056.64|23056.64|23057.19|23057.19|23056.56|23056.56|0
1641915660000|2022-01-11 15:41:00|23056.37|23056.37|23056.93|23056.93|23056.98|23056.98|23056.34|23056.34|0
1641915670000|2022-01-11 15:41:10|23057.08|23057.08|23057.32|23057.32|23057.32|23057.32|23056.91|23056.91|0
1641915680000|2022-01-11 15:41:20|23057.29|23057.29|23057.92|23057.92|23057.92|23057.92|23057.1|23057.1|0
1641915690000|2022-01-11 15:41:30|23057.99|23057.99|23058.66|23058.66|23058.86|23058.86|23057.99|23057.99|0
1641915700000|2022-01-11 15:41:40|23058.74|23058.74|23059.99|23059.99|23059.99|23059.99|23058.61|23058.61|0
1641915710000|2022-01-11 15:41:50|23060.01|23060.01|23059.32|23059.32|23060.24|23060.24|23059.27|23059.27|0
1641915720000|2022-01-11 15:42:00|23059.46|23059.46|23059.37|23059.37|23059.53|23059.53|23059.11|23059.11|0
1641915730000|2022-01-11 15:42:10|23059.41|23059.41|23059.47|23059.47|23059.7|23059.7|23059.35|23059.35|0
1641915740000|2022-01-11 15:42:20|23059.44|23059.44|23058.17|23058.17|23059.44|23059.44|23058.17|23058.17|0
1641915750000|2022-01-11 15:42:30|23058.09|23058.09|23058.01|23058.01|23058.23|23058.23|23057.9|23057.9|0
1641915760000|2022-01-11 15:42:40|23057.94|23057.94|23057.67|23057.67|23058.09|23058.09|23057.67|23057.67|0
1641915770000|2022-01-11 15:42:50|23057.77|23057.77|23057.81|23057.81|23058.1|23058.1|23057.65|23057.65|0
1641915780000|2022-01-11 15:43:00|23057.88|23057.88|23058.69|23058.69|23058.78|23058.78|23057.82|23057.82|0
1641915790000|2022-01-11 15:43:10|23058.96|23058.96|23058.3|23058.3|23059.05|23059.05|23058.24|23058.24|0
1641915800000|2022-01-11 15:43:20|23058.34|23058.34|23058.08|23058.08|23058.38|23058.38|23058.08|23058.08|0
1641915810000|2022-01-11 15:43:30|23057.96|23057.96|23057.14|23057.14|23058.21|23058.21|23057.14|23057.14|0
1641915820000|2022-01-11 15:43:40|23056.94|23056.94|23052.52|23052.52|23056.94|23056.94|23052.52|23052.52|0
1641915830000|2022-01-11 15:43:50|23052.24|23052.24|23050.24|23050.24|23052.24|23052.24|23050.21|23050.21|0
1641915840000|2022-01-11 15:44:00|23050.17|23050.17|23048.75|23048.75|23050.17|23050.17|23048.75|23048.75|0
1641915850000|2022-01-11 15:44:10|23048.72|23048.72|23044.91|23044.91|23048.72|23048.72|23044.89|23044.89|0
1641915860000|2022-01-11 15:44:20|23044.8|23044.8|23043.77|23043.77|23044.8|23044.8|23043.77|23043.77|0
1641915870000|2022-01-11 15:44:30|23043.73|23043.73|23042.55|23042.55|23043.73|23043.73|23042.55|23042.55|0
1641915880000|2022-01-11 15:44:40|23042.3|23042.3|23041.74|23041.74|23042.38|23042.38|23041.73|23041.73|0
1641915890000|2022-01-11 15:44:50|23041.69|23041.69|23040.86|23040.86|23041.69|23041.69|23040.65|23040.65|0
1641915900000|2022-01-11 15:45:00|23040.94|23040.94|23040.83|23040.83|23041.15|23041.15|23040.81|23040.81|0
1641915910000|2022-01-11 15:45:10|23040.74|23040.74|23040.09|23040.09|23040.74|23040.74|23039.98|23039.98|0
1641915920000|2022-01-11 15:45:20|23039.92|23039.92|23039.92|23039.92|23040.03|23040.03|23039.67|23039.67|0
1641915930000|2022-01-11 15:45:30|23039.84|23039.84|23040.41|23040.41|23040.47|23040.47|23039.62|23039.62|0
1641915940000|2022-01-11 15:45:40|23040.44|23040.44|23040.46|23040.46|23040.5|23040.5|23039.92|23039.92|0
1641915950000|2022-01-11 15:45:50|23040.57|23040.57|23040.4|23040.4|23040.85|23040.85|23040.4|23040.4|0
1641915960000|2022-01-11 15:46:00|23040.12|23040.12|23039.78|23039.78|23040.24|23040.24|23039.78|23039.78|0
1641915970000|2022-01-11 15:46:10|23039.75|23039.75|23040.4|23040.4|23040.5|23040.5|23039.75|23039.75|0
1641915980000|2022-01-11 15:46:20|23040.35|23040.35|23040.31|23040.31|23040.52|23040.52|23040.31|23040.31|0
1641915990000|2022-01-11 15:46:30|23040.19|23040.19|23040.32|23040.32|23040.6|23040.6|23040.18|23040.18|0
1641916000000|2022-01-11 15:46:40|23040.42|23040.42|23041.87|23041.87|23041.87|23041.87|23040.03|23040.03|0
1641916010000|2022-01-11 15:46:50|23041.83|23041.83|23041.86|23041.86|23042.19|23042.19|23041.58|23041.58|0
1641916020000|2022-01-11 15:47:00|23041.96|23041.96|23042.74|23042.74|23043.2|23043.2|23041.93|23041.93|0
1641916030000|2022-01-11 15:47:10|23042.81|23042.81|23043.01|23043.01|23043.13|23043.13|23042.77|23042.77|0
1641916040000|2022-01-11 15:47:20|23043.07|23043.07|23043.32|23043.32|23043.61|23043.61|23043.07|23043.07|0
1641916050000|2022-01-11 15:47:30|23043.25|23043.25|23043.04|23043.04|23043.25|23043.25|23042.96|23042.96|0
1641916060000|2022-01-11 15:47:40|23043.35|23043.35|23043.05|23043.05|23043.42|23043.42|23042.84|23042.84|0
1641916070000|2022-01-11 15:47:50|23042.98|23042.98|23041.8|23041.8|23043.27|23043.27|23041.8|23041.8|0
1641916080000|2022-01-11 15:48:00|23041.66|23041.66|23039.61|23039.61|23041.81|23041.81|23039.61|23039.61|0
1641916090000|2022-01-11 15:48:10|23039.59|23039.59|23039.61|23039.61|23039.87|23039.87|23039.02|23039.02|0
1641916100000|2022-01-11 15:48:20|23039.57|23039.57|23038.46|23038.46|23039.63|23039.63|23038.44|23038.44|0
1641916110000|2022-01-11 15:48:30|23038.53|23038.53|23038.41|23038.41|23038.53|23038.53|23038.25|23038.25|0
1641916120000|2022-01-11 15:48:40|23038.47|23038.47|23036.96|23036.96|23038.47|23038.47|23036.96|23036.96|0
1641916130000|2022-01-11 15:48:50|23036.9|23036.9|23034.11|23034.11|23036.9|23036.9|23034.11|23034.11|0
1641916140000|2022-01-11 15:49:00|23034.13|23034.13|23033.39|23033.39|23034.13|23034.13|23033.35|23033.35|0
1641916150000|2022-01-11 15:49:10|23033.12|23033.12|23033.39|23033.39|23033.39|23033.39|23033.04|23033.04|0
1641916160000|2022-01-11 15:49:20|23033.48|23033.48|23032.67|23032.67|23033.48|23033.48|23032.47|23032.47|0
1641916170000|2022-01-11 15:49:30|23032.42|23032.42|23030.97|23030.97|23032.78|23032.78|23030.97|23030.97|0
1641916180000|2022-01-11 15:49:40|23030.91|23030.91|23030.91|23030.91|23031.02|23031.02|23030.59|23030.59|0
1641916190000|2022-01-11 15:49:50|23031.01|23031.01|23030.72|23030.72|23031.22|23031.22|23030.7|23030.7|0
1641916200000|2022-01-11 15:50:00|23030.63|23030.63|23030.05|23030.05|23030.63|23030.63|23030.05|23030.05|0
1641916210000|2022-01-11 15:50:10|23029.97|23029.97|23029.29|23029.29|23029.97|23029.97|23029.29|23029.29|0
1641916220000|2022-01-11 15:50:20|23029.38|23029.38|23029.73|23029.73|23029.91|23029.91|23029.23|23029.23|0
1641916230000|2022-01-11 15:50:30|23029.85|23029.85|23029.42|23029.42|23029.93|23029.93|23029.42|23029.42|0
1641916240000|2022-01-11 15:50:40|23029.61|23029.61|23029.88|23029.88|23029.88|23029.88|23029.09|23029.09|0
1641916250000|2022-01-11 15:50:50|23029.77|23029.77|23029.45|23029.45|23029.77|23029.77|23028.95|23028.95|0
1641916260000|2022-01-11 15:51:00|23029.49|23029.49|23028.78|23028.78|23029.51|23029.51|23028.78|23028.78|0
1641916270000|2022-01-11 15:51:10|23028.9|23028.9|23030.7|23030.7|23030.7|23030.7|23028.9|23028.9|0
1641916280000|2022-01-11 15:51:20|23030.83|23030.83|23032.6|23032.6|23032.6|23032.6|23030.73|23030.73|0
1641916290000|2022-01-11 15:51:30|23032.56|23032.56|23034.5|23034.5|23034.5|23034.5|23032.56|23032.56|0
1641916300000|2022-01-11 15:51:40|23034.47|23034.47|23035.55|23035.55|23035.55|23035.55|23034.17|23034.17|0
1641916310000|2022-01-11 15:51:50|23035.59|23035.59|23037.49|23037.49|23037.67|23037.67|23035.59|23035.59|0
1641916320000|2022-01-11 15:52:00|23037.38|23037.38|23038.15|23038.15|23038.27|23038.27|23037.28|23037.28|0
1641916330000|2022-01-11 15:52:10|23038.2|23038.2|23038.48|23038.48|23038.69|23038.69|23038|23038|0
1641916340000|2022-01-11 15:52:20|23038.32|23038.32|23038.29|23038.29|23038.41|23038.41|23038.13|23038.13|0
1641916350000|2022-01-11 15:52:30|23038.26|23038.26|23038.8|23038.8|23038.8|23038.8|23038.26|23038.26|0
1641916360000|2022-01-11 15:52:40|23038.72|23038.72|23039.03|23039.03|23039.16|23039.16|23038.54|23038.54|0
1641916370000|2022-01-11 15:52:50|23039.15|23039.15|23039.47|23039.47|23039.79|23039.79|23039.15|23039.15|0
1641916380000|2022-01-11 15:53:00|23039.54|23039.54|23039.65|23039.65|23039.8|23039.8|23039.36|23039.36|0
1641916390000|2022-01-11 15:53:10|23039.72|23039.72|23041.36|23041.36|23041.36|23041.36|23039.64|23039.64|0
1641916400000|2022-01-11 15:53:20|23041.41|23041.41|23042.81|23042.81|23043.01|23043.01|23041.41|23041.41|0
1641916410000|2022-01-11 15:53:30|23042.9|23042.9|23043.14|23043.14|23043.15|23043.15|23042.65|23042.65|0
1641916420000|2022-01-11 15:53:40|23043.1|23043.1|23043.45|23043.45|23043.59|23043.59|23043.1|23043.1|0
1641916430000|2022-01-11 15:53:50|23043.47|23043.47|23043.03|23043.03|23043.47|23043.47|23042.68|23042.68|0
1641916440000|2022-01-11 15:54:00|23043.09|23043.09|23043.35|23043.35|23043.44|23043.44|23043.09|23043.09|0
1641916450000|2022-01-11 15:54:10|23043.37|23043.37|23043.65|23043.65|23043.75|23043.75|23043.32|23043.32|0
1641916460000|2022-01-11 15:54:20|23043.8|23043.8|23043.25|23043.25|23043.8|23043.8|23043.25|23043.25|0
1641916470000|2022-01-11 15:54:30|23043.19|23043.19|23041.53|23041.53|23043.19|23043.19|23041.53|23041.53|0
1641916480000|2022-01-11 15:54:40|23041.47|23041.47|23040.64|23040.64|23041.7|23041.7|23040.58|23040.58|0
1641916490000|2022-01-11 15:54:50|23040.69|23040.69|23042|23042|23042|23042|23040.56|23040.56|0
1641916500000|2022-01-11 15:55:00|23042.03|23042.03|23044.6|23044.6|23044.6|23044.6|23042.03|23042.03|0
1641916510000|2022-01-11 15:55:10|23044.76|23044.76|23045.45|23045.45|23045.45|23045.45|23044.54|23044.54|0
1641916520000|2022-01-11 15:55:20|23045.48|23045.48|23045.43|23045.43|23045.72|23045.72|23045.31|23045.31|0
1641916530000|2022-01-11 15:55:30|23045.49|23045.49|23045.75|23045.75|23045.75|23045.75|23045.49|23045.49|0
1641916540000|2022-01-11 15:55:40|23045.8|23045.8|23045.61|23045.61|23045.89|23045.89|23045.54|23045.54|0
1641916550000|2022-01-11 15:55:50|23045.68|23045.68|23045.78|23045.78|23045.88|23045.88|23045.44|23045.44|0
1641916560000|2022-01-11 15:56:00|23045.37|23045.37|23045.86|23045.86|23045.86|23045.86|23045.37|23045.37|0
1641916570000|2022-01-11 15:56:10|23046.07|23046.07|23045.84|23045.84|23046.07|23046.07|23045.76|23045.76|0
1641916580000|2022-01-11 15:56:20|23045.73|23045.73|23046.56|23046.56|23046.64|23046.64|23045.7|23045.7|0
1641916590000|2022-01-11 15:56:30|23046.53|23046.53|23046.82|23046.82|23046.82|23046.82|23046.37|23046.37|0
1641916600000|2022-01-11 15:56:40|23046.65|23046.65|23047.41|23047.41|23047.44|23047.44|23046.49|23046.49|0
1641916610000|2022-01-11 15:56:50|23047.49|23047.49|23047.67|23047.67|23047.67|23047.67|23047.42|23047.42|0
1641916620000|2022-01-11 15:57:00|23047.54|23047.54|23047.82|23047.82|23047.82|23047.82|23047.54|23047.54|0
1641916630000|2022-01-11 15:57:10|23047.95|23047.95|23048.32|23048.32|23048.32|23048.32|23047.95|23047.95|0
1641916640000|2022-01-11 15:57:20|23048.45|23048.45|23050.19|23050.19|23050.19|23050.19|23048.4|23048.4|0
1641916650000|2022-01-11 15:57:30|23050.24|23050.24|23053.38|23053.38|23053.38|23053.38|23050.13|23050.13|0
1641916660000|2022-01-11 15:57:40|23053.6|23053.6|23055.69|23055.69|23055.69|23055.69|23053.6|23053.6|0
1641916670000|2022-01-11 15:57:50|23055.57|23055.57|23057.25|23057.25|23057.25|23057.25|23055.52|23055.52|0
1641916680000|2022-01-11 15:58:00|23057.35|23057.35|23057.87|23057.87|23057.88|23057.88|23057.29|23057.29|0
1641916690000|2022-01-11 15:58:10|23057.9|23057.9|23058.75|23058.75|23058.95|23058.95|23057.9|23057.9|0
1641916700000|2022-01-11 15:58:20|23058.79|23058.79|23058.96|23058.96|23059.12|23059.12|23058.46|23058.46|0
1641916710000|2022-01-11 15:58:30|23058.89|23058.89|23059.28|23059.28|23059.46|23059.46|23058.81|23058.81|0
1641916720000|2022-01-11 15:58:40|23059.19|23059.19|23060.12|23060.12|23060.12|23060.12|23059.19|23059.19|0
1641916730000|2022-01-11 15:58:50|23060|23060|23060.3|23060.3|23060.46|23060.46|23060|23060|0
1641916740000|2022-01-11 15:59:00|23060.24|23060.24|23060.98|23060.98|23060.98|23060.98|23060.24|23060.24|0
1641916750000|2022-01-11 15:59:10|23060.95|23060.95|23063.67|23063.67|23063.67|23063.67|23060.83|23060.83|0
1641916760000|2022-01-11 15:59:20|23063.69|23063.69|23064.58|23064.58|23064.64|23064.64|23063.69|23063.69|0
1641916770000|2022-01-11 15:59:30|23064.62|23064.62|23065.8|23065.8|23065.8|23065.8|23064.62|23064.62|0
1641916780000|2022-01-11 15:59:40|23065.86|23065.86|23066.79|23066.79|23066.79|23066.79|23065.86|23065.86|0
1641916790000|2022-01-11 15:59:50|23066.85|23066.85|23067.26|23067.26|23067.31|23067.31|23066.85|23066.85|0
1641916800000|2022-01-11 16:00:00|23067.18|23067.18|23065.41|23065.41|23067.5|23067.5|23065.03|23065.03|0
1641916810000|2022-01-11 16:00:10|23065.22|23065.22|23064.25|23064.25|23065.22|23065.22|23064.25|23064.25|0
1641916820000|2022-01-11 16:00:20|23064.31|23064.31|23063.5|23063.5|23064.31|23064.31|23063.5|23063.5|0
1641916830000|2022-01-11 16:00:30|23063.46|23063.46|23063.57|23063.57|23063.64|23063.64|23063.33|23063.33|0
1641916840000|2022-01-11 16:00:40|23063.38|23063.38|23061.49|23061.49|23063.38|23063.38|23061.49|23061.49|0
1641916850000|2022-01-11 16:00:50|23061.46|23061.46|23060.49|23060.49|23061.46|23061.46|23060.49|23060.49|0
1641916860000|2022-01-11 16:01:00|23060.45|23060.45|23060.68|23060.68|23060.75|23060.75|23060.27|23060.27|0
1641916870000|2022-01-11 16:01:10|23060.74|23060.74|23060.18|23060.18|23060.75|23060.75|23060.18|23060.18|0
1641916880000|2022-01-11 16:01:20|23060.1|23060.1|23059.22|23059.22|23060.1|23060.1|23059.12|23059.12|0
1641916890000|2022-01-11 16:01:30|23059.3|23059.3|23057.94|23057.94|23059.41|23059.41|23057.4|23057.4|0
1641916900000|2022-01-11 16:01:40|23057.97|23057.97|23058.2|23058.2|23058.4|23058.4|23057.9|23057.9|0
1641916910000|2022-01-11 16:01:50|23058.31|23058.31|23058.46|23058.46|23058.69|23058.69|23058.25|23058.25|0
1641916920000|2022-01-11 16:02:00|23058.27|23058.27|23055.17|23055.17|23058.71|23058.71|23055.17|23055.17|0
1641916930000|2022-01-11 16:02:10|23055.22|23055.22|23051.13|23051.13|23055.39|23055.39|23051.13|23051.13|0
1641916940000|2022-01-11 16:02:20|23050.94|23050.94|23050.94|23050.94|23051.09|23051.09|23050.23|23050.23|0
1641916950000|2022-01-11 16:02:30|23050.88|23050.88|23049.95|23049.95|23050.96|23050.96|23049.77|23049.77|0
1641916960000|2022-01-11 16:02:40|23049.99|23049.99|23050|23050|23050.14|23050.14|23049.34|23049.34|0
1641916970000|2022-01-11 16:02:50|23049.95|23049.95|23051.22|23051.22|23051.4|23051.4|23049.95|23049.95|0
1641916980000|2022-01-11 16:03:00|23051.29|23051.29|23052.57|23052.57|23052.89|23052.89|23051.29|23051.29|0
1641916990000|2022-01-11 16:03:10|23052.49|23052.49|23053.1|23053.1|23053.1|23053.1|23052.41|23052.41|0
1641917000000|2022-01-11 16:03:20|23053.15|23053.15|23052.47|23052.47|23053.61|23053.61|23052.04|23052.04|0
1641917010000|2022-01-11 16:03:30|23052.27|23052.27|23052.56|23052.56|23052.62|23052.62|23051.57|23051.57|0
1641917020000|2022-01-11 16:03:40|23052.6|23052.6|23055.62|23055.62|23055.62|23055.62|23052.6|23052.6|0
1641917030000|2022-01-11 16:03:50|23055.58|23055.58|23055.32|23055.32|23055.64|23055.64|23054.92|23054.92|0
1641917040000|2022-01-11 16:04:00|23055.29|23055.29|23055.72|23055.72|23055.93|23055.93|23055.22|23055.22|0
1641917050000|2022-01-11 16:04:10|23055.69|23055.69|23055.83|23055.83|23055.88|23055.88|23055.42|23055.42|0
1641917060000|2022-01-11 16:04:20|23055.7|23055.7|23056.45|23056.45|23056.5|23056.5|23055.38|23055.38|0
1641917070000|2022-01-11 16:04:30|23056.48|23056.48|23056.27|23056.27|23056.63|23056.63|23056.27|23056.27|0
1641917080000|2022-01-11 16:04:40|23056.09|23056.09|23056.53|23056.53|23056.94|23056.94|23055.84|23055.84|0
1641917090000|2022-01-11 16:04:50|23056.5|23056.5|23053.55|23053.55|23056.57|23056.57|23053.45|23053.45|0
1641917100000|2022-01-11 16:05:00|23053.6|23053.6|23051.94|23051.94|23053.71|23053.71|23051.84|23051.84|0
1641917110000|2022-01-11 16:05:10|23047.78|23047.78|23042.94|23042.94|23047.78|23047.78|23042.94|23042.94|0
1641917120000|2022-01-11 16:05:20|23042.86|23042.86|23041.92|23041.92|23042.86|23042.86|23041.54|23041.54|0
1641917130000|2022-01-11 16:05:30|23041.96|23041.96|23041.74|23041.74|23041.96|23041.96|23040.97|23040.97|0
1641917140000|2022-01-11 16:05:40|23041.56|23041.56|23040.78|23040.78|23041.61|23041.61|23040.39|23040.39|0
1641917150000|2022-01-11 16:05:50|23040.67|23040.67|23040.36|23040.36|23041.21|23041.21|23040.16|23040.16|0
1641917160000|2022-01-11 16:06:00|23040.43|23040.43|23039.61|23039.61|23040.78|23040.78|23039.61|23039.61|0
1641917170000|2022-01-11 16:06:10|23039.5|23039.5|23039.97|23039.97|23040.42|23040.42|23039.06|23039.06|0
1641917180000|2022-01-11 16:06:20|23039.89|23039.89|23039.13|23039.13|23039.89|23039.89|23039.13|23039.13|0
1641917190000|2022-01-11 16:06:30|23039.08|23039.08|23038.37|23038.37|23039.08|23039.08|23038.37|23038.37|0
1641917200000|2022-01-11 16:06:40|23038.27|23038.27|23037.02|23037.02|23038.27|23038.27|23036.93|23036.93|0
1641917210000|2022-01-11 16:06:50|23036.93|23036.93|23036.7|23036.7|23037.52|23037.52|23036.64|23036.64|0
1641917220000|2022-01-11 16:07:00|23036.71|23036.71|23035.48|23035.48|23037.07|23037.07|23035.48|23035.48|0
1641917230000|2022-01-11 16:07:10|23035.58|23035.58|23034.89|23034.89|23035.88|23035.88|23034.89|23034.89|0
1641917240000|2022-01-11 16:07:20|23034.96|23034.96|23034.47|23034.47|23034.96|23034.96|23033.58|23033.58|0
1641917250000|2022-01-11 16:07:30|23034.38|23034.38|23035.38|23035.38|23035.38|23035.38|23034.04|23034.04|0
1641917260000|2022-01-11 16:07:40|23035.42|23035.42|23037.24|23037.24|23037.45|23037.45|23035.36|23035.36|0
1641917270000|2022-01-11 16:07:50|23037.21|23037.21|23037.35|23037.35|23037.47|23037.47|23036.88|23036.88|0
1641917280000|2022-01-11 16:08:00|23037.31|23037.31|23038.61|23038.61|23038.69|23038.69|23037.31|23037.31|0
1641917290000|2022-01-11 16:08:10|23038.35|23038.35|23038|23038|23038.35|23038.35|23037.16|23037.16|0
1641917300000|2022-01-11 16:08:20|23038.08|23038.08|23037.38|23037.38|23038.08|23038.08|23037.38|23037.38|0
1641917310000|2022-01-11 16:08:30|23037.33|23037.33|23036.38|23036.38|23037.53|23037.53|23036.38|23036.38|0
1641917320000|2022-01-11 16:08:40|23036.28|23036.28|23035.87|23035.87|23036.49|23036.49|23035.71|23035.71|0
1641917330000|2022-01-11 16:08:50|23035.97|23035.97|23035.31|23035.31|23036.05|23036.05|23035.31|23035.31|0
1641917340000|2022-01-11 16:09:00|23035.68|23035.68|23033.64|23033.64|23035.68|23035.68|23033.57|23033.57|0
1641917350000|2022-01-11 16:09:10|23033.75|23033.75|23032.88|23032.88|23034.27|23034.27|23032.88|23032.88|0
1641917360000|2022-01-11 16:09:20|23032.82|23032.82|23029.08|23029.08|23032.82|23032.82|23029.08|23029.08|0
1641917370000|2022-01-11 16:09:30|23028.79|23028.79|23031.38|23031.38|23031.38|23031.38|23028.59|23028.59|0
1641917380000|2022-01-11 16:09:40|23031.51|23031.51|23032.08|23032.08|23032.08|23032.08|23031.25|23031.25|0
1641917390000|2022-01-11 16:09:50|23031.96|23031.96|23036.92|23036.92|23036.92|23036.92|23031.96|23031.96|0
1641917400000|2022-01-11 16:10:00|23037.34|23037.34|23037.49|23037.49|23037.49|23037.49|23037.15|23037.15|0
1641917410000|2022-01-11 16:10:10|23037.78|23037.78|23037.82|23037.82|23038.63|23038.63|23037.71|23037.71|0
1641917420000|2022-01-11 16:10:20|23037.95|23037.95|23040.04|23040.04|23040.25|23040.25|23037.95|23037.95|0
1641917430000|2022-01-11 16:10:30|23039.44|23039.44|23040.2|23040.2|23040.48|23040.48|23039.37|23039.37|0
1641917440000|2022-01-11 16:10:40|23040.16|23040.16|23039.06|23039.06|23040.16|23040.16|23038.73|23038.73|0
1641917450000|2022-01-11 16:10:50|23038.79|23038.79|23038.06|23038.06|23038.86|23038.86|23038.06|23038.06|0
1641917460000|2022-01-11 16:11:00|23038.11|23038.11|23039.12|23039.12|23039.22|23039.22|23037.88|23037.88|0
1641917470000|2022-01-11 16:11:10|23047.52|23047.52|23045.03|23045.03|23047.52|23047.52|23044.66|23044.66|0
1641917480000|2022-01-11 16:11:20|23045.35|23045.35|23044.33|23044.33|23045.97|23045.97|23044.33|23044.33|0
1641917490000|2022-01-11 16:11:30|23044.23|23044.23|23041.68|23041.68|23044.23|23044.23|23041.63|23041.63|0
1641917500000|2022-01-11 16:11:40|23041.65|23041.65|23039.16|23039.16|23042.03|23042.03|23039.16|23039.16|0
1641917510000|2022-01-11 16:11:50|23039.23|23039.23|23037.33|23037.33|23039.23|23039.23|23037.33|23037.33|0
1641917520000|2022-01-11 16:12:00|23037.24|23037.24|23038.14|23038.14|23038.42|23038.42|23037.17|23037.17|0
1641917530000|2022-01-11 16:12:10|23038.02|23038.02|23037.74|23037.74|23038.67|23038.67|23037.74|23037.74|0
1641917540000|2022-01-11 16:12:20|23037.4|23037.4|23037.12|23037.12|23037.49|23037.49|23036.85|23036.85|0
1641917550000|2022-01-11 16:12:30|23028.69|23028.69|23028.15|23028.15|23028.85|23028.85|23028.15|23028.15|0
1641917560000|2022-01-11 16:12:40|23028.23|23028.23|23025.49|23025.49|23028.23|23028.23|23025.49|23025.49|0
1641917570000|2022-01-11 16:12:50|23025.56|23025.56|23022.33|23022.33|23025.56|23025.56|23022.33|23022.33|0
1641917580000|2022-01-11 16:13:00|23022.11|23022.11|23021.31|23021.31|23022.11|23022.11|23021.18|23021.18|0
1641917590000|2022-01-11 16:13:10|23023.13|23023.13|23022.97|23022.97|23024.06|23024.06|23022.97|23022.97|0
1641917600000|2022-01-11 16:13:20|23023|23023|23022.64|23022.64|23023.05|23023.05|23022.53|23022.53|0
1641917610000|2022-01-11 16:13:30|23022.53|23022.53|23021.21|23021.21|23022.55|23022.55|23021.09|23021.09|0
1641917620000|2022-01-11 16:13:40|23020.85|23020.85|23020.08|23020.08|23020.91|23020.91|23020.08|23020.08|0
1641917630000|2022-01-11 16:13:50|23020.11|23020.11|23017.3|23017.3|23020.11|23020.11|23017.3|23017.3|0
1641917640000|2022-01-11 16:14:00|23017.41|23017.41|23018.3|23018.3|23018.42|23018.42|23017.37|23017.37|0
1641917650000|2022-01-11 16:14:10|23018.47|23018.47|23019.55|23019.55|23019.55|23019.55|23018.1|23018.1|0
1641917660000|2022-01-11 16:14:20|23019.67|23019.67|23020.08|23020.08|23020.15|23020.15|23019.22|23019.22|0
1641917670000|2022-01-11 16:14:30|23020.17|23020.17|23019.75|23019.75|23020.29|23020.29|23019.69|23019.69|0
1641917680000|2022-01-11 16:14:40|23019.74|23019.74|23017.82|23017.82|23019.74|23019.74|23017.82|23017.82|0
1641917690000|2022-01-11 16:14:50|23017.73|23017.73|23015.38|23015.38|23017.79|23017.79|23015.38|23015.38|0
1641917700000|2022-01-11 16:15:00|23015.02|23015.02|23013.69|23013.69|23015.32|23015.32|23013.69|23013.69|0
1641917710000|2022-01-11 16:15:10|23013.63|23013.63|23013.03|23013.03|23013.85|23013.85|23012.83|23012.83|0
1641917720000|2022-01-11 16:15:20|23013.11|23013.11|23012.54|23012.54|23013.14|23013.14|23012.54|23012.54|0
1641917730000|2022-01-11 16:15:30|23009.01|23009.01|23007.95|23007.95|23009.01|23009.01|23007.95|23007.95|0
1641917740000|2022-01-11 16:15:40|23007.7|23007.7|23005.79|23005.79|23007.7|23007.7|23005.79|23005.79|0
1641917750000|2022-01-11 16:15:50|23005.64|23005.64|23003.98|23003.98|23005.9|23005.9|23003.53|23003.53|0
1641917760000|2022-01-11 16:16:00|23004.04|23004.04|23005.01|23005.01|23005.05|23005.05|23004.04|23004.04|0
1641917770000|2022-01-11 16:16:10|23004.94|23004.94|23004.09|23004.09|23005.09|23005.09|23004.09|23004.09|0
1641917780000|2022-01-11 16:16:20|23002.06|23002.06|23003.75|23003.75|23003.75|23003.75|23002.06|23002.06|0
1641917790000|2022-01-11 16:16:30|23003.81|23003.81|23002.96|23002.96|23004.38|23004.38|23002.96|23002.96|0
1641917800000|2022-01-11 16:16:40|23002.89|23002.89|23003.33|23003.33|23003.5|23003.5|23002.7|23002.7|0
1641917810000|2022-01-11 16:16:50|23003.4|23003.4|22998.76|22998.76|23003.56|23003.56|22998.76|22998.76|0
1641917820000|2022-01-11 16:17:00|22998.66|22998.66|22998.92|22998.92|22998.92|22998.92|22997.99|22997.99|0
1641917830000|2022-01-11 16:17:10|22999.14|22999.14|22999.94|22999.94|22999.97|22999.97|22999.14|22999.14|0
1641917840000|2022-01-11 16:17:20|22999.9|22999.9|23000.71|23000.71|23000.71|23000.71|22999.65|22999.65|0
1641917850000|2022-01-11 16:17:30|23000.62|23000.62|23000.16|23000.16|23000.62|23000.62|23000.04|23000.04|0
1641917860000|2022-01-11 16:17:40|23000.14|23000.14|22999.29|22999.29|23000.89|23000.89|22999.29|22999.29|0
1641917870000|2022-01-11 16:17:50|22999.22|22999.22|22997.86|22997.86|22999.22|22999.22|22997.86|22997.86|0
1641917880000|2022-01-11 16:18:00|22997.92|22997.92|22997.7|22997.7|22998.15|22998.15|22997.58|22997.58|0
1641917890000|2022-01-11 16:18:10|22996.86|22996.86|22995.93|22995.93|22996.98|22996.98|22995.93|22995.93|0
1641917900000|2022-01-11 16:18:20|22996.05|22996.05|22997.09|22997.09|22997.09|22997.09|22996.05|22996.05|0
1641917910000|2022-01-11 16:18:30|22997.02|22997.02|22997.58|22997.58|22998.45|22998.45|22997.02|22997.02|0
1641917920000|2022-01-11 16:18:40|22997.59|22997.59|22998.14|22998.14|22998.41|22998.41|22997.59|22997.59|0
1641917930000|2022-01-11 16:18:50|23000.3|23000.3|23000.72|23000.72|23000.81|23000.81|23000.1|23000.1|0
1641917940000|2022-01-11 16:19:00|23000.75|23000.75|23001.44|23001.44|23001.66|23001.66|23000.68|23000.68|0
1641917950000|2022-01-11 16:19:10|23001.49|23001.49|23000.56|23000.56|23001.73|23001.73|23000.56|23000.56|0
1641917960000|2022-01-11 16:19:20|23000.51|23000.51|22999.63|22999.63|23000.62|23000.62|22999.46|22999.46|0
1641917970000|2022-01-11 16:19:30|22999.46|22999.46|22999.94|22999.94|23000.26|23000.26|22999.46|22999.46|0
1641917980000|2022-01-11 16:19:40|22999.82|22999.82|22998.79|22998.79|22999.82|22999.82|22998.76|22998.76|0
1641917990000|2022-01-11 16:19:50|22998.87|22998.87|22997.79|22997.79|22998.87|22998.87|22997.74|22997.74|0
1641918000000|2022-01-11 16:20:00|22997.71|22997.71|22997.11|22997.11|22997.79|22997.79|22997.06|22997.06|0
1641918010000|2022-01-11 16:20:10|22997.22|22997.22|23000.38|23000.38|23000.47|23000.47|22997.22|22997.22|0
1641918020000|2022-01-11 16:20:20|23000.44|23000.44|23001.91|23001.91|23001.91|23001.91|23000.43|23000.43|0
1641918030000|2022-01-11 16:20:30|23002.13|23002.13|23004.81|23004.81|23004.84|23004.84|23002.13|23002.13|0
1641918040000|2022-01-11 16:20:40|23005.43|23005.43|23005.54|23005.54|23005.65|23005.65|23005.04|23005.04|0
1641918050000|2022-01-11 16:20:50|23005.58|23005.58|23006.19|23006.19|23006.37|23006.37|23005.58|23005.58|0
1641918060000|2022-01-11 16:21:00|23006.09|23006.09|23006.97|23006.97|23007.07|23007.07|23006.09|23006.09|0
1641918070000|2022-01-11 16:21:10|23006.96|23006.96|23007.74|23007.74|23007.74|23007.74|23006.58|23006.58|0
1641918080000|2022-01-11 16:21:20|23007.82|23007.82|23009.2|23009.2|23009.41|23009.41|23007.82|23007.82|0
1641918090000|2022-01-11 16:21:30|23009.15|23009.15|23013.71|23013.71|23013.71|23013.71|23009.15|23009.15|0
1641918100000|2022-01-11 16:21:40|23013.65|23013.65|23014.57|23014.57|23014.57|23014.57|23013.54|23013.54|0
1641918110000|2022-01-11 16:21:50|23014.73|23014.73|23014.39|23014.39|23015.18|23015.18|23014.39|23014.39|0
1641918120000|2022-01-11 16:22:00|23014.5|23014.5|23016.7|23016.7|23016.7|23016.7|23014.5|23014.5|0
1641918130000|2022-01-11 16:22:10|23016.87|23016.87|23023.9|23023.9|23023.94|23023.94|23016.87|23016.87|0
1641918140000|2022-01-11 16:22:20|23023.88|23023.88|23026.97|23026.97|23027.02|23027.02|23023.88|23023.88|0
1641918150000|2022-01-11 16:22:30|23026.85|23026.85|23025.78|23025.78|23026.85|23026.85|23025.66|23025.66|0
1641918160000|2022-01-11 16:22:40|23026.04|23026.04|23025.46|23025.46|23026.04|23026.04|23025.32|23025.32|0
1641918170000|2022-01-11 16:22:50|23025.53|23025.53|23025.04|23025.04|23025.53|23025.53|23024.78|23024.78|0
1641918180000|2022-01-11 16:23:00|23024.08|23024.08|23023.68|23023.68|23024.45|23024.45|23023.44|23023.44|0
1641918190000|2022-01-11 16:23:10|23023.67|23023.67|23023.65|23023.65|23023.98|23023.98|23023.42|23023.42|0
1641918200000|2022-01-11 16:23:20|23023.53|23023.53|23023.2|23023.2|23023.62|23023.62|23023.19|23023.19|0
1641918210000|2022-01-11 16:23:30|23022.98|23022.98|23021.34|23021.34|23023.03|23023.03|23021.16|23021.16|0
1641918220000|2022-01-11 16:23:40|23021.42|23021.42|23017.29|23017.29|23021.42|23021.42|23017.26|23017.26|0
1641918230000|2022-01-11 16:23:50|23017.43|23017.43|23017.76|23017.76|23018.14|23018.14|23016.6|23016.6|0
1641918240000|2022-01-11 16:24:00|23017.71|23017.71|23017.87|23017.87|23017.93|23017.93|23016.88|23016.88|0
1641918250000|2022-01-11 16:24:10|23017.94|23017.94|23017.02|23017.02|23017.94|23017.94|23017.02|23017.02|0
1641918260000|2022-01-11 16:24:20|23016.98|23016.98|23016.26|23016.26|23017.07|23017.07|23015.94|23015.94|0
1641918270000|2022-01-11 16:24:30|23016.29|23016.29|23015.3|23015.3|23016.33|23016.33|23015.04|23015.04|0
1641918280000|2022-01-11 16:24:40|23015.22|23015.22|23014.32|23014.32|23015.22|23015.22|23014.28|23014.28|0
1641918290000|2022-01-11 16:24:50|23014.25|23014.25|23015.25|23015.25|23015.42|23015.42|23014.09|23014.09|0
1641918300000|2022-01-11 16:25:00|23015.31|23015.31|23018.88|23018.88|23018.88|23018.88|23015.31|23015.31|0
1641918310000|2022-01-11 16:25:10|23018.91|23018.91|23018.85|23018.85|23019.68|23019.68|23017.92|23017.92|0
1641918320000|2022-01-11 16:25:20|23019.21|23019.21|23021.62|23021.62|23021.62|23021.62|23019.12|23019.12|0
1641918330000|2022-01-11 16:25:30|23021.73|23021.73|23024.38|23024.38|23024.38|23024.38|23021.73|23021.73|0
1641918340000|2022-01-11 16:25:40|23024.54|23024.54|23021.7|23021.7|23024.6|23024.6|23021.7|23021.7|0
1641918350000|2022-01-11 16:25:50|23021.66|23021.66|23020.37|23020.37|23021.72|23021.72|23019.74|23019.74|0
1641918360000|2022-01-11 16:26:00|23020.54|23020.54|23021.54|23021.54|23021.75|23021.75|23020.54|23020.54|0
1641918370000|2022-01-11 16:26:10|23021.47|23021.47|23021.1|23021.1|23021.69|23021.69|23020.8|23020.8|0
1641918380000|2022-01-11 16:26:20|23021.13|23021.13|23021.42|23021.42|23021.6|23021.6|23020.8|23020.8|0
1641918390000|2022-01-11 16:26:30|23021.38|23021.38|23017.64|23017.64|23021.38|23021.38|23017.57|23017.57|0
1641918400000|2022-01-11 16:26:40|23017.54|23017.54|23016.57|23016.57|23018|23018|23016.57|23016.57|0
1641918410000|2022-01-11 16:26:50|23016.5|23016.5|23016.65|23016.65|23017.46|23017.46|23016.38|23016.38|0
1641918420000|2022-01-11 16:27:00|23016.59|23016.59|23017.56|23017.56|23017.97|23017.97|23016.59|23016.59|0
1641918430000|2022-01-11 16:27:10|23017.62|23017.62|23020.78|23020.78|23020.78|23020.78|23017.62|23017.62|0
1641918440000|2022-01-11 16:27:20|23020.83|23020.83|23021.81|23021.81|23022.01|23022.01|23020.52|23020.52|0
1641918450000|2022-01-11 16:27:30|23021.73|23021.73|23023.31|23023.31|23023.35|23023.35|23021.69|23021.69|0
1641918460000|2022-01-11 16:27:40|23023.29|23023.29|23023|23023|23023.99|23023.99|23023|23023|0
1641918470000|2022-01-11 16:27:50|23023.03|23023.03|23022.53|23022.53|23023.09|23023.09|23022.53|23022.53|0
1641918480000|2022-01-11 16:28:00|23022.38|23022.38|23023.49|23023.49|23023.72|23023.72|23022.33|23022.33|0
1641918490000|2022-01-11 16:28:10|23023.34|23023.34|23024.64|23024.64|23024.64|23024.64|23022.68|23022.68|0
1641918500000|2022-01-11 16:28:20|23024.7|23024.7|23038.53|23038.53|23038.98|23038.98|23024.7|23024.7|0
1641918510000|2022-01-11 16:28:30|23038.43|23038.43|23038.82|23038.82|23039|23039|23038.3|23038.3|0
1641918520000|2022-01-11 16:28:40|23038.76|23038.76|23038.63|23038.63|23038.87|23038.87|23038.25|23038.25|0
1641918530000|2022-01-11 16:28:50|23038.74|23038.74|23038.18|23038.18|23039.02|23039.02|23038.18|23038.18|0
1641918540000|2022-01-11 16:29:00|23038.38|23038.38|23039.09|23039.09|23039.09|23039.09|23038.38|23038.38|0
1641918550000|2022-01-11 16:29:10|23038.64|23038.64|23038.26|23038.26|23038.64|23038.64|23038.26|23038.26|0
1641918560000|2022-01-11 16:29:20|23038.12|23038.12|23037.27|23037.27|23038.12|23038.12|23036.91|23036.91|0
1641918570000|2022-01-11 16:29:30|23037.24|23037.24|23038.53|23038.53|23038.53|23038.53|23037.21|23037.21|0
1641918580000|2022-01-11 16:29:40|23038.5|23038.5|23039.41|23039.41|23039.41|23039.41|23038.47|23038.47|0
1641918590000|2022-01-11 16:29:50|23039.45|23039.45|23039.59|23039.59|23039.69|23039.69|23039.32|23039.32|0
1641975300000|2022-01-12 08:15:00|23161.47|23161.47|23161.42|23161.42|23162.67|23162.67|23161.42|23161.42|0
1641975310000|2022-01-12 08:15:10|23161.34|23161.34|23161.6|23161.6|23161.72|23161.72|23161.14|23161.14|0
1641975320000|2022-01-12 08:15:20|23161.69|23161.69|23162.79|23162.79|23162.85|23162.85|23161.69|23161.69|0
1641975330000|2022-01-12 08:15:30|23162.95|23162.95|23164.06|23164.06|23164.18|23164.18|23162.59|23162.59|0
1641975340000|2022-01-12 08:15:40|23165.55|23165.55|23166.45|23166.45|23166.85|23166.85|23165.55|23165.55|0
1641975350000|2022-01-12 08:15:50|23166.62|23166.62|23166.78|23166.78|23167.46|23167.46|23165.7|23165.7|0
1641975360000|2022-01-12 08:16:00|23166.7|23166.7|23165.71|23165.71|23166.74|23166.74|23165.22|23165.22|0
1641975370000|2022-01-12 08:16:10|23165.58|23165.58|23167.69|23167.69|23167.76|23167.76|23165.58|23165.58|0
1641975380000|2022-01-12 08:16:20|23167.33|23167.33|23167.22|23167.22|23167.59|23167.59|23166.69|23166.69|0
1641975390000|2022-01-12 08:16:30|23166.98|23166.98|23167.23|23167.23|23167.44|23167.44|23166.77|23166.77|0
1641975400000|2022-01-12 08:16:40|23167.01|23167.01|23167.41|23167.41|23167.41|23167.41|23166.06|23166.06|0
1641975410000|2022-01-12 08:16:50|23167.32|23167.32|23167.06|23167.06|23167.36|23167.36|23166.86|23166.86|0
1641975420000|2022-01-12 08:17:00|23167.13|23167.13|23166.58|23166.58|23167.17|23167.17|23166.39|23166.39|0
1641975430000|2022-01-12 08:17:10|23166.63|23166.63|23164.05|23164.05|23166.63|23166.63|23164.05|23164.05|0
1641975440000|2022-01-12 08:17:20|23163.94|23163.94|23162.1|23162.1|23164.1|23164.1|23161.7|23161.7|0
1641975450000|2022-01-12 08:17:30|23161.82|23161.82|23161.52|23161.52|23161.99|23161.99|23161.19|23161.19|0
1641975460000|2022-01-12 08:17:40|23161.32|23161.32|23161.48|23161.48|23161.48|23161.48|23160.15|23160.15|0
1641975470000|2022-01-12 08:17:50|23161.57|23161.57|23162.25|23162.25|23163.32|23163.32|23161.57|23161.57|0
1641975480000|2022-01-12 08:18:00|23162.16|23162.16|23162.66|23162.66|23162.88|23162.88|23161.63|23161.63|0
1641975490000|2022-01-12 08:18:10|23162.59|23162.59|23162.61|23162.61|23162.77|23162.77|23161.94|23161.94|0
1641975500000|2022-01-12 08:18:20|23162.54|23162.54|23161.84|23161.84|23163.37|23163.37|23161.83|23161.83|0
1641975510000|2022-01-12 08:18:30|23161.9|23161.9|23160.86|23160.86|23161.9|23161.9|23160.78|23160.78|0
1641975520000|2022-01-12 08:18:40|23160.71|23160.71|23160.51|23160.51|23160.77|23160.77|23160.4|23160.4|0
1641975530000|2022-01-12 08:18:50|23160.58|23160.58|23161.19|23161.19|23161.24|23161.24|23160.47|23160.47|0
1641975540000|2022-01-12 08:19:00|23161.35|23161.35|23161.44|23161.44|23161.57|23161.57|23161.21|23161.21|0
1641975550000|2022-01-12 08:19:10|23161.34|23161.34|23161.55|23161.55|23161.79|23161.79|23161.32|23161.32|0
1641975560000|2022-01-12 08:19:20|23161.52|23161.52|23160.54|23160.54|23161.57|23161.57|23160.54|23160.54|0
1641975570000|2022-01-12 08:19:30|23160.59|23160.59|23159.63|23159.63|23160.59|23160.59|23159.43|23159.43|0
1641975580000|2022-01-12 08:19:40|23159.57|23159.57|23159.17|23159.17|23159.64|23159.64|23159.17|23159.17|0
1641975590000|2022-01-12 08:19:50|23159.11|23159.11|23159.4|23159.4|23159.4|23159.4|23159.1|23159.1|0
1641975600000|2022-01-12 08:20:00|23159.56|23159.56|23157.23|23157.23|23159.75|23159.75|23157.23|23157.23|0
1641975610000|2022-01-12 08:20:10|23157.12|23157.12|23156.13|23156.13|23157.12|23157.12|23156.04|23156.04|0
1641975620000|2022-01-12 08:20:20|23156.02|23156.02|23155.56|23155.56|23156.1|23156.1|23155.44|23155.44|0
1641975630000|2022-01-12 08:20:30|23156.05|23156.05|23156.3|23156.3|23156.5|23156.5|23156.05|23156.05|0
1641975640000|2022-01-12 08:20:40|23156.21|23156.21|23157.06|23157.06|23157.06|23157.06|23156.21|23156.21|0
1641975650000|2022-01-12 08:20:50|23157.27|23157.27|23159.18|23159.18|23159.18|23159.18|23157.1|23157.1|0
1641975660000|2022-01-12 08:21:00|23159.23|23159.23|23163.36|23163.36|23163.39|23163.39|23159.01|23159.01|0
1641975670000|2022-01-12 08:21:10|23163.52|23163.52|23166.61|23166.61|23166.61|23166.61|23163.52|23163.52|0
1641975680000|2022-01-12 08:21:20|23166.88|23166.88|23166.83|23166.83|23167.2|23167.2|23166.79|23166.79|0
1641975690000|2022-01-12 08:21:30|23166.88|23166.88|23168.02|23168.02|23168.14|23168.14|23166.88|23166.88|0
1641975700000|2022-01-12 08:21:40|23168.18|23168.18|23168.01|23168.01|23168.41|23168.41|23167.77|23167.77|0
1641975710000|2022-01-12 08:21:50|23167.82|23167.82|23167.71|23167.71|23167.82|23167.82|23167.14|23167.14|0
1641975720000|2022-01-12 08:22:00|23168.06|23168.06|23168.9|23168.9|23169.15|23169.15|23167.78|23167.78|0
1641975730000|2022-01-12 08:22:10|23168.6|23168.6|23167.88|23167.88|23168.6|23168.6|23167.47|23167.47|0
1641975740000|2022-01-12 08:22:20|23167.81|23167.81|23168.07|23168.07|23168.1|23168.1|23167.55|23167.55|0
1641975750000|2022-01-12 08:22:30|23167.93|23167.93|23167.64|23167.64|23167.93|23167.93|23167.29|23167.29|0
1641975760000|2022-01-12 08:22:40|23168.25|23168.25|23168.53|23168.53|23168.75|23168.75|23168.11|23168.11|0
1641975770000|2022-01-12 08:22:50|23168.46|23168.46|23167.54|23167.54|23168.61|23168.61|23167.54|23167.54|0
1641975780000|2022-01-12 08:23:00|23167.47|23167.47|23167.76|23167.76|23168.29|23168.29|23167.47|23167.47|0
1641975790000|2022-01-12 08:23:10|23167.74|23167.74|23167.8|23167.8|23168.04|23168.04|23167.28|23167.28|0
1641975800000|2022-01-12 08:23:20|23168.09|23168.09|23168.85|23168.85|23168.85|23168.85|23168.09|23168.09|0
1641975810000|2022-01-12 08:23:30|23169.04|23169.04|23169.38|23169.38|23169.38|23169.38|23169.04|23169.04|0
1641975820000|2022-01-12 08:23:40|23169.32|23169.32|23170.16|23170.16|23170.16|23170.16|23169.32|23169.32|0
1641975830000|2022-01-12 08:23:50|23170.07|23170.07|23170.03|23170.03|23170.16|23170.16|23169.85|23169.85|0
1641975840000|2022-01-12 08:24:00|23170.31|23170.31|23170|23170|23170.31|23170.31|23169.42|23169.42|0
1641975850000|2022-01-12 08:24:10|23169.94|23169.94|23169.8|23169.8|23170.06|23170.06|23169.59|23169.59|0
1641975860000|2022-01-12 08:24:20|23169.89|23169.89|23168.25|23168.25|23170.48|23170.48|23168.17|23168.17|0
1641975870000|2022-01-12 08:24:30|23168.15|23168.15|23167.57|23167.57|23168.15|23168.15|23167.48|23167.48|0
1641975880000|2022-01-12 08:24:40|23167.8|23167.8|23167.96|23167.96|23168.2|23168.2|23167.6|23167.6|0
1641975890000|2022-01-12 08:24:50|23167.78|23167.78|23167.99|23167.99|23168.05|23168.05|23167.69|23167.69|0
1641975900000|2022-01-12 08:25:00|23168.31|23168.31|23170.36|23170.36|23170.36|23170.36|23168.31|23168.31|0
1641975910000|2022-01-12 08:25:10|23170.57|23170.57|23170.37|23170.37|23171.66|23171.66|23170.37|23170.37|0
1641975920000|2022-01-12 08:25:20|23170.19|23170.19|23170.76|23170.76|23170.9|23170.9|23170.19|23170.19|0
1641975930000|2022-01-12 08:25:30|23170.71|23170.71|23171.06|23171.06|23171.33|23171.33|23170.2|23170.2|0
1641975940000|2022-01-12 08:25:40|23171.16|23171.16|23171.67|23171.67|23171.67|23171.67|23171.16|23171.16|0
1641975950000|2022-01-12 08:25:50|23171.73|23171.73|23172.44|23172.44|23172.67|23172.67|23171.57|23171.57|0
1641975960000|2022-01-12 08:26:00|23172.85|23172.85|23173.42|23173.42|23173.55|23173.55|23172.85|23172.85|0
1641975970000|2022-01-12 08:26:10|23173.52|23173.52|23174.17|23174.17|23174.33|23174.33|23173.41|23173.41|0
1641975980000|2022-01-12 08:26:20|23174.47|23174.47|23174.33|23174.33|23174.88|23174.88|23174.33|23174.33|0
1641975990000|2022-01-12 08:26:30|23174.21|23174.21|23174.37|23174.37|23174.49|23174.49|23174.16|23174.16|0
1641976000000|2022-01-12 08:26:40|23174.26|23174.26|23171.51|23171.51|23174.26|23174.26|23170.65|23170.65|0
1641976010000|2022-01-12 08:26:50|23171.18|23171.18|23171.38|23171.38|23171.79|23171.79|23171.08|23171.08|0
1641976020000|2022-01-12 08:27:00|23171.1|23171.1|23169.75|23169.75|23171.29|23171.29|23169.74|23169.74|0
1641976030000|2022-01-12 08:27:10|23169.57|23169.57|23168.94|23168.94|23169.72|23169.72|23168.9|23168.9|0
1641976040000|2022-01-12 08:27:20|23168.72|23168.72|23169.24|23169.24|23169.24|23169.24|23168.72|23168.72|0
1641976050000|2022-01-12 08:27:30|23169.12|23169.12|23170.39|23170.39|23170.39|23170.39|23169.12|23169.12|0
1641976060000|2022-01-12 08:27:40|23170.17|23170.17|23170.22|23170.22|23170.24|23170.24|23169.73|23169.73|0
1641976070000|2022-01-12 08:27:50|23170.17|23170.17|23169.47|23169.47|23170.77|23170.77|23169.47|23169.47|0
1641976080000|2022-01-12 08:28:00|23169.27|23169.27|23165.21|23165.21|23169.27|23169.27|23165.21|23165.21|0
1641976090000|2022-01-12 08:28:10|23165.09|23165.09|23165.16|23165.16|23165.56|23165.56|23164.78|23164.78|0
1641976100000|2022-01-12 08:28:20|23165.13|23165.13|23163.47|23163.47|23165.13|23165.13|23163.47|23163.47|0
1641976110000|2022-01-12 08:28:30|23163.4|23163.4|23162.41|23162.41|23163.73|23163.73|23162.41|23162.41|0
1641976120000|2022-01-12 08:28:40|23162.48|23162.48|23162.24|23162.24|23162.87|23162.87|23162.09|23162.09|0
1641976130000|2022-01-12 08:28:50|23162.08|23162.08|23161.71|23161.71|23162.9|23162.9|23161.71|23161.71|0
1641976140000|2022-01-12 08:29:00|23161.87|23161.87|23160.8|23160.8|23162.14|23162.14|23160.8|23160.8|0
1641976150000|2022-01-12 08:29:10|23160.71|23160.71|23159.02|23159.02|23160.83|23160.83|23158.86|23158.86|0
1641976160000|2022-01-12 08:29:20|23158.91|23158.91|23158.2|23158.2|23159.06|23159.06|23157.58|23157.58|0
1641976170000|2022-01-12 08:29:30|23158.34|23158.34|23157.1|23157.1|23158.34|23158.34|23157|23157|0
1641976180000|2022-01-12 08:29:40|23157.04|23157.04|23156.72|23156.72|23157.3|23157.3|23155.87|23155.87|0
1641976190000|2022-01-12 08:29:50|23156.5|23156.5|23156.12|23156.12|23156.64|23156.64|23155.55|23155.55|0
1641976200000|2022-01-12 08:30:00|23156.07|23156.07|23156.09|23156.09|23157.36|23157.36|23156.07|23156.07|0
1641976210000|2022-01-12 08:30:10|23156.04|23156.04|23154.34|23154.34|23156.15|23156.15|23154.24|23154.24|0
1641976220000|2022-01-12 08:30:20|23154.47|23154.47|23154.24|23154.24|23154.47|23154.47|23154.07|23154.07|0
1641976230000|2022-01-12 08:30:30|23154.19|23154.19|23153.44|23153.44|23154.19|23154.19|23153.38|23153.38|0
1641976240000|2022-01-12 08:30:40|23153.57|23153.57|23153.82|23153.82|23153.82|23153.82|23153.36|23153.36|0
1641976250000|2022-01-12 08:30:50|23153.94|23153.94|23153.59|23153.59|23153.94|23153.94|23153.45|23153.45|0
1641976260000|2022-01-12 08:31:00|23153.65|23153.65|23152.96|23152.96|23154.01|23154.01|23152.85|23152.85|0
1641976270000|2022-01-12 08:31:10|23152.91|23152.91|23153.38|23153.38|23153.38|23153.38|23152.82|23152.82|0
1641976280000|2022-01-12 08:31:20|23153.46|23153.46|23153.27|23153.27|23153.67|23153.67|23153.11|23153.11|0
1641976290000|2022-01-12 08:31:30|23153.05|23153.05|23152.22|23152.22|23153.11|23153.11|23152.11|23152.11|0
1641976300000|2022-01-12 08:31:40|23151.99|23151.99|23149.33|23149.33|23151.99|23151.99|23149.31|23149.31|0
1641976310000|2022-01-12 08:31:50|23149.22|23149.22|23149.29|23149.29|23149.29|23149.29|23149.15|23149.15|0
1641976320000|2022-01-12 08:32:00|23149.12|23149.12|23151.11|23151.11|23151.11|23151.11|23149.12|23149.12|0
1641976330000|2022-01-12 08:32:10|23151.23|23151.23|23152.26|23152.26|23152.34|23152.34|23151.18|23151.18|0
1641976340000|2022-01-12 08:32:20|23152.37|23152.37|23152.12|23152.12|23152.64|23152.64|23152.12|23152.12|0
1641976350000|2022-01-12 08:32:30|23152.05|23152.05|23152.03|23152.03|23152.13|23152.13|23152.03|23152.03|0
1641976360000|2022-01-12 08:32:40|23152.15|23152.15|23152.38|23152.38|23152.38|23152.38|23152.15|23152.15|0
1641976370000|2022-01-12 08:32:50|23152.32|23152.32|23152.05|23152.05|23152.32|23152.32|23152.05|23152.05|0
1641976380000|2022-01-12 08:33:00|23151.98|23151.98|23151.02|23151.02|23152.03|23152.03|23150.91|23150.91|0
1641976390000|2022-01-12 08:33:10|23150.8|23150.8|23150.76|23150.76|23150.87|23150.87|23150.67|23150.67|0
1641976400000|2022-01-12 08:33:20|23150.9|23150.9|23151.84|23151.84|23151.84|23151.84|23150.9|23150.9|0
1641976410000|2022-01-12 08:33:30|23151.88|23151.88|23151.57|23151.57|23151.88|23151.88|23151.55|23151.55|0
1641976420000|2022-01-12 08:33:40|23151.46|23151.46|23152.96|23152.96|23153.05|23153.05|23151.46|23151.46|0
1641976430000|2022-01-12 08:33:50|23153.05|23153.05|23153.14|23153.14|23153.14|23153.14|23152.87|23152.87|0
1641976440000|2022-01-12 08:34:00|23153.03|23153.03|23150.33|23150.33|23153.03|23153.03|23150.33|23150.33|0
1641976450000|2022-01-12 08:34:10|23150.25|23150.25|23149.81|23149.81|23150.25|23150.25|23149.57|23149.57|0
1641976460000|2022-01-12 08:34:20|23149.89|23149.89|23148.67|23148.67|23149.89|23149.89|23148.56|23148.56|0
1641976470000|2022-01-12 08:34:30|23148.57|23148.57|23145.95|23145.95|23148.57|23148.57|23145.95|23145.95|0
1641976480000|2022-01-12 08:34:40|23145.8|23145.8|23145.93|23145.93|23145.96|23145.96|23145.67|23145.67|0
1641976490000|2022-01-12 08:34:50|23145.99|23145.99|23145.7|23145.7|23145.99|23145.99|23145.7|23145.7|0
1641976500000|2022-01-12 08:35:00|23145.5|23145.5|23146.76|23146.76|23146.76|23146.76|23145.5|23145.5|0
1641976510000|2022-01-12 08:35:10|23146.81|23146.81|23146.61|23146.61|23147.15|23147.15|23146.61|23146.61|0
1641976520000|2022-01-12 08:35:20|23146.68|23146.68|23147.04|23147.04|23147.35|23147.35|23146.68|23146.68|0
1641976530000|2022-01-12 08:35:30|23146.86|23146.86|23146.49|23146.49|23147.02|23147.02|23146.21|23146.21|0
1641976540000|2022-01-12 08:35:40|23146.68|23146.68|23144.85|23144.85|23146.68|23146.68|23144.76|23144.76|0
1641976550000|2022-01-12 08:35:50|23144.86|23144.86|23141.39|23141.39|23144.86|23144.86|23141.39|23141.39|0
1641976560000|2022-01-12 08:36:00|23141.26|23141.26|23139.18|23139.18|23141.43|23141.43|23139.18|23139.18|0
1641976570000|2022-01-12 08:36:10|23138.69|23138.69|23136.26|23136.26|23138.93|23138.93|23136.12|23136.12|0
1641976580000|2022-01-12 08:36:20|23136.32|23136.32|23135.73|23135.73|23136.59|23136.59|23135.73|23135.73|0
1641976590000|2022-01-12 08:36:30|23135.31|23135.31|23133.77|23133.77|23135.31|23135.31|23133.52|23133.52|0
1641976600000|2022-01-12 08:36:40|23133.99|23133.99|23135.19|23135.19|23135.19|23135.19|23133.99|23133.99|0
1641976610000|2022-01-12 08:36:50|23135.34|23135.34|23136.24|23136.24|23136.57|23136.57|23135.34|23135.34|0
1641976620000|2022-01-12 08:37:00|23136.14|23136.14|23136.22|23136.22|23136.47|23136.47|23136.1|23136.1|0
1641976630000|2022-01-12 08:37:10|23136.31|23136.31|23136.14|23136.14|23136.43|23136.43|23136.14|23136.14|0
1641976640000|2022-01-12 08:37:20|23135.25|23135.25|23135.69|23135.69|23135.76|23135.76|23134.72|23134.72|0
1641976650000|2022-01-12 08:37:30|23135.81|23135.81|23136.11|23136.11|23136.2|23136.2|23135.79|23135.79|0
1641976660000|2022-01-12 08:37:40|23136.65|23136.65|23136.88|23136.88|23136.91|23136.91|23136.57|23136.57|0
1641976670000|2022-01-12 08:37:50|23136.95|23136.95|23137.76|23137.76|23137.81|23137.81|23136.81|23136.81|0
1641976680000|2022-01-12 08:38:00|23137.88|23137.88|23137.76|23137.76|23138.13|23138.13|23137.56|23137.56|0
1641976690000|2022-01-12 08:38:10|23137.7|23137.7|23137.54|23137.54|23137.83|23137.83|23137.54|23137.54|0
1641976700000|2022-01-12 08:38:20|23137.6|23137.6|23137.51|23137.51|23137.93|23137.93|23137.51|23137.51|0
1641976710000|2022-01-12 08:38:30|23137.43|23137.43|23137.51|23137.51|23137.54|23137.54|23137.43|23137.43|0
1641976720000|2022-01-12 08:38:40|23137.65|23137.65|23138.91|23138.91|23138.93|23138.93|23137.65|23137.65|0
1641976730000|2022-01-12 08:38:50|23138.97|23138.97|23138.1|23138.1|23138.97|23138.97|23138.1|23138.1|0
1641976740000|2022-01-12 08:39:00|23138.36|23138.36|23136.69|23136.69|23138.36|23138.36|23136.69|23136.69|0
1641976750000|2022-01-12 08:39:10|23136.78|23136.78|23135.79|23135.79|23136.78|23136.78|23135.56|23135.56|0
1641976760000|2022-01-12 08:39:20|23135.91|23135.91|23135.36|23135.36|23136.32|23136.32|23135.36|23135.36|0
1641976770000|2022-01-12 08:39:30|23135.44|23135.44|23135.63|23135.63|23135.81|23135.81|23135.41|23135.41|0
1641976780000|2022-01-12 08:39:40|23135.45|23135.45|23135.17|23135.17|23135.66|23135.66|23135.17|23135.17|0
1641976790000|2022-01-12 08:39:50|23135.07|23135.07|23134.21|23134.21|23135.07|23135.07|23134.21|23134.21|0
1641976800000|2022-01-12 08:40:00|23134.09|23134.09|23129.92|23129.92|23134.09|23134.09|23129.75|23129.75|0
1641976810000|2022-01-12 08:40:10|23129.71|23129.71|23129.67|23129.67|23129.74|23129.74|23128.91|23128.91|0
1641976820000|2022-01-12 08:40:20|23129.96|23129.96|23128.6|23128.6|23129.96|23129.96|23128.6|23128.6|0
1641976830000|2022-01-12 08:40:30|23128.47|23128.47|23128.01|23128.01|23128.55|23128.55|23128.01|23128.01|0
1641976840000|2022-01-12 08:40:40|23127.97|23127.97|23127.74|23127.74|23127.97|23127.97|23127.64|23127.64|0
1641976850000|2022-01-12 08:40:50|23127.78|23127.78|23127.13|23127.13|23127.83|23127.83|23127.13|23127.13|0
1641976860000|2022-01-12 08:41:00|23127.2|23127.2|23126.14|23126.14|23127.2|23127.2|23125.74|23125.74|0
1641976870000|2022-01-12 08:41:10|23126.01|23126.01|23126.1|23126.1|23126.1|23126.1|23125.72|23125.72|0
1641976880000|2022-01-12 08:41:20|23126.32|23126.32|23126.71|23126.71|23126.91|23126.91|23126.21|23126.21|0
1641976890000|2022-01-12 08:41:30|23126.68|23126.68|23126.31|23126.31|23126.68|23126.68|23126.16|23126.16|0
1641976900000|2022-01-12 08:41:40|23126.43|23126.43|23126.87|23126.87|23126.98|23126.98|23126.43|23126.43|0
1641976910000|2022-01-12 08:41:50|23126.99|23126.99|23127.58|23127.58|23127.58|23127.58|23126.89|23126.89|0
1641976920000|2022-01-12 08:42:00|23127.7|23127.7|23127.88|23127.88|23128.28|23128.28|23127.68|23127.68|0
1641976930000|2022-01-12 08:42:10|23127.96|23127.96|23128.48|23128.48|23128.59|23128.59|23127.83|23127.83|0
1641976940000|2022-01-12 08:42:20|23128.45|23128.45|23128.43|23128.43|23128.45|23128.45|23128.25|23128.25|0
1641976950000|2022-01-12 08:42:30|23128.36|23128.36|23128.17|23128.17|23128.56|23128.56|23127.98|23127.98|0
1641976960000|2022-01-12 08:42:40|23128.13|23128.13|23128.1|23128.1|23128.17|23128.17|23127.82|23127.82|0
1641976970000|2022-01-12 08:42:50|23127.88|23127.88|23127.77|23127.77|23128.03|23128.03|23127.61|23127.61|0
1641976980000|2022-01-12 08:43:00|23127.88|23127.88|23127.6|23127.6|23127.88|23127.88|23126.83|23126.83|0
1641976990000|2022-01-12 08:43:10|23127.75|23127.75|23127.79|23127.79|23127.9|23127.9|23127.1|23127.1|0
1641977000000|2022-01-12 08:43:20|23127.85|23127.85|23128.64|23128.64|23128.75|23128.75|23127.85|23127.85|0
1641977010000|2022-01-12 08:43:30|23128.6|23128.6|23128.28|23128.28|23128.6|23128.6|23128.28|23128.28|0
1641977020000|2022-01-12 08:43:40|23128.46|23128.46|23128.84|23128.84|23128.84|23128.84|23128.46|23128.46|0
1641977030000|2022-01-12 08:43:50|23129.2|23129.2|23130.05|23130.05|23130.07|23130.07|23129.2|23129.2|0
1641977040000|2022-01-12 08:44:00|23130.24|23130.24|23129.25|23129.25|23130.24|23130.24|23129.18|23129.18|0
1641977050000|2022-01-12 08:44:10|23128.88|23128.88|23128.12|23128.12|23128.94|23128.94|23128.12|23128.12|0
1641977060000|2022-01-12 08:44:20|23128.06|23128.06|23129.07|23129.07|23129.07|23129.07|23127.95|23127.95|0
1641977070000|2022-01-12 08:44:30|23128.93|23128.93|23127.97|23127.97|23129.09|23129.09|23127.97|23127.97|0
1641977080000|2022-01-12 08:44:40|23127.79|23127.79|23127.8|23127.8|23127.95|23127.95|23127.79|23127.79|0
1641977090000|2022-01-12 08:44:50|23127.93|23127.93|23126.62|23126.62|23127.93|23127.93|23126.61|23126.61|0
1641977100000|2022-01-12 08:45:00|23126.48|23126.48|23126.51|23126.51|23126.87|23126.87|23126.45|23126.45|0
1641977110000|2022-01-12 08:45:10|23126.58|23126.58|23126.96|23126.96|23127.32|23127.32|23126.51|23126.51|0
1641977120000|2022-01-12 08:45:20|23127.56|23127.56|23128.14|23128.14|23128.14|23128.14|23127.5|23127.5|0
1641977130000|2022-01-12 08:45:30|23128.23|23128.23|23128.99|23128.99|23128.99|23128.99|23128.23|23128.23|0
1641977140000|2022-01-12 08:45:40|23129.13|23129.13|23128.45|23128.45|23129.13|23129.13|23127.85|23127.85|0
1641977150000|2022-01-12 08:45:50|23128.59|23128.59|23130.05|23130.05|23130.24|23130.24|23128.59|23128.59|0
1641977160000|2022-01-12 08:46:00|23130.2|23130.2|23130.56|23130.56|23130.56|23130.56|23129.67|23129.67|0
1641977170000|2022-01-12 08:46:10|23130.44|23130.44|23130.49|23130.49|23130.66|23130.66|23130.43|23130.43|0
1641977180000|2022-01-12 08:46:20|23130.45|23130.45|23131.19|23131.19|23131.19|23131.19|23130.13|23130.13|0
1641977190000|2022-01-12 08:46:30|23131.38|23131.38|23132.08|23132.08|23132.23|23132.23|23131.38|23131.38|0
1641977200000|2022-01-12 08:46:40|23132.04|23132.04|23130.88|23130.88|23132.04|23132.04|23130.61|23130.61|0
1641977210000|2022-01-12 08:46:50|23130.95|23130.95|23131.51|23131.51|23131.61|23131.61|23130.81|23130.81|0
1641977220000|2022-01-12 08:47:00|23131.4|23131.4|23130.86|23130.86|23131.4|23131.4|23130.77|23130.77|0
1641977230000|2022-01-12 08:47:10|23130.93|23130.93|23130.98|23130.98|23130.99|23130.99|23130.88|23130.88|0
1641977240000|2022-01-12 08:47:20|23130.91|23130.91|23130.9|23130.9|23131.06|23131.06|23130.9|23130.9|0
1641977250000|2022-01-12 08:47:30|23130.76|23130.76|23130.81|23130.81|23130.93|23130.93|23130.65|23130.65|0
1641977260000|2022-01-12 08:47:40|23130.7|23130.7|23129.56|23129.56|23130.7|23130.7|23129.56|23129.56|0
1641977270000|2022-01-12 08:47:50|23129.61|23129.61|23129.73|23129.73|23129.82|23129.82|23129.61|23129.61|0
1641977280000|2022-01-12 08:48:00|23129.18|23129.18|23128.82|23128.82|23129.18|23129.18|23128.65|23128.65|0
1641977290000|2022-01-12 08:48:10|23128.32|23128.32|23127.6|23127.6|23128.49|23128.49|23127.6|23127.6|0
1641977300000|2022-01-12 08:48:20|23127.54|23127.54|23127.8|23127.8|23127.85|23127.85|23127.54|23127.54|0
1641977310000|2022-01-12 08:48:30|23127.71|23127.71|23128.28|23128.28|23128.28|23128.28|23127.71|23127.71|0
1641977320000|2022-01-12 08:48:40|23128.18|23128.18|23127.97|23127.97|23128.18|23128.18|23127.87|23127.87|0
1641977330000|2022-01-12 08:48:50|23127.92|23127.92|23127.42|23127.42|23127.92|23127.92|23127.32|23127.32|0
1641977340000|2022-01-12 08:49:00|23127.49|23127.49|23128.12|23128.12|23128.12|23128.12|23127.35|23127.35|0
1641977350000|2022-01-12 08:49:10|23127.93|23127.93|23127.42|23127.42|23127.95|23127.95|23127.42|23127.42|0
1641977360000|2022-01-12 08:49:20|23127.15|23127.15|23127.58|23127.58|23127.6|23127.6|23127.1|23127.1|0
1641977370000|2022-01-12 08:49:30|23127.52|23127.52|23128.02|23128.02|23128.02|23128.02|23126.77|23126.77|0
1641977380000|2022-01-12 08:49:40|23127.97|23127.97|23127.51|23127.51|23127.97|23127.97|23127.42|23127.42|0
1641977390000|2022-01-12 08:49:50|23127.17|23127.17|23126.71|23126.71|23127.17|23127.17|23126.71|23126.71|0
1641977400000|2022-01-12 08:50:00|23126.79|23126.79|23126.47|23126.47|23126.87|23126.87|23125.82|23125.82|0
1641977410000|2022-01-12 08:50:10|23126.42|23126.42|23126.42|23126.42|23126.52|23126.52|23125.88|23125.88|0
1641977420000|2022-01-12 08:50:20|23126.29|23126.29|23126.7|23126.7|23126.86|23126.86|23126.29|23126.29|0
1641977430000|2022-01-12 08:50:30|23126.36|23126.36|23126.31|23126.31|23126.6|23126.6|23126.28|23126.28|0
1641977440000|2022-01-12 08:50:40|23126.25|23126.25|23126.32|23126.32|23126.57|23126.57|23126.25|23126.25|0
1641977450000|2022-01-12 08:50:50|23126.25|23126.25|23127.99|23127.99|23127.99|23127.99|23126.03|23126.03|0
1641977460000|2022-01-12 08:51:00|23127.86|23127.86|23128.13|23128.13|23128.26|23128.26|23127.79|23127.79|0
1641977470000|2022-01-12 08:51:10|23128.07|23128.07|23128.27|23128.27|23128.42|23128.42|23127.98|23127.98|0
1641977480000|2022-01-12 08:51:20|23128.37|23128.37|23128.21|23128.21|23128.45|23128.45|23127.99|23127.99|0
1641977490000|2022-01-12 08:51:30|23128.24|23128.24|23128.08|23128.08|23128.28|23128.28|23127.77|23127.77|0
1641977500000|2022-01-12 08:51:40|23127.9|23127.9|23128.31|23128.31|23128.47|23128.47|23127.81|23127.81|0
1641977510000|2022-01-12 08:51:50|23128.23|23128.23|23128.98|23128.98|23129.17|23129.17|23128.23|23128.23|0
1641977520000|2022-01-12 08:52:00|23128.92|23128.92|23128.89|23128.89|23129.1|23129.1|23128.74|23128.74|0
1641977530000|2022-01-12 08:52:10|23129.07|23129.07|23130.82|23130.82|23130.82|23130.82|23129.07|23129.07|0
1641977540000|2022-01-12 08:52:20|23130.79|23130.79|23131.05|23131.05|23131.05|23131.05|23130.74|23130.74|0
1641977550000|2022-01-12 08:52:30|23130.87|23130.87|23131.96|23131.96|23131.96|23131.96|23130.77|23130.77|0
1641977560000|2022-01-12 08:52:40|23131.86|23131.86|23131.97|23131.97|23132.32|23132.32|23131.77|23131.77|0
1641977570000|2022-01-12 08:52:50|23132.03|23132.03|23132.59|23132.59|23133.02|23133.02|23131.86|23131.86|0
1641977580000|2022-01-12 08:53:00|23132.63|23132.63|23132.96|23132.96|23132.96|23132.96|23132.39|23132.39|0
1641977590000|2022-01-12 08:53:10|23133.06|23133.06|23133.21|23133.21|23133.45|23133.45|23133.06|23133.06|0
1641977600000|2022-01-12 08:53:20|23133.16|23133.16|23133.9|23133.9|23133.9|23133.9|23132.92|23132.92|0
1641977610000|2022-01-12 08:53:30|23134.03|23134.03|23134.55|23134.55|23134.55|23134.55|23133.93|23133.93|0
1641977620000|2022-01-12 08:53:40|23134.67|23134.67|23134.7|23134.7|23134.73|23134.73|23134.46|23134.46|0
1641977630000|2022-01-12 08:53:50|23134.55|23134.55|23135|23135|23135.12|23135.12|23134.21|23134.21|0
1641977640000|2022-01-12 08:54:00|23134.92|23134.92|23135.15|23135.15|23135.15|23135.15|23134.49|23134.49|0
1641977650000|2022-01-12 08:54:10|23135.1|23135.1|23136.13|23136.13|23136.23|23136.23|23135.02|23135.02|0
1641977660000|2022-01-12 08:54:20|23136.21|23136.21|23137.09|23137.09|23137.14|23137.14|23136.19|23136.19|0
1641977670000|2022-01-12 08:54:30|23136.86|23136.86|23136.56|23136.56|23137.04|23137.04|23136.32|23136.32|0
1641977680000|2022-01-12 08:54:40|23136.35|23136.35|23136.62|23136.62|23136.73|23136.73|23136.18|23136.18|0
1641977690000|2022-01-12 08:54:50|23136.66|23136.66|23137.29|23137.29|23137.29|23137.29|23136.66|23136.66|0
1641977700000|2022-01-12 08:55:00|23137.09|23137.09|23137.56|23137.56|23137.56|23137.56|23137.09|23137.09|0
1641977710000|2022-01-12 08:55:10|23137.69|23137.69|23138.12|23138.12|23138.13|23138.13|23137.59|23137.59|0
1641977720000|2022-01-12 08:55:20|23137.89|23137.89|23136.08|23136.08|23137.89|23137.89|23136|23136|0
1641977730000|2022-01-12 08:55:30|23136.2|23136.2|23135.52|23135.52|23136.26|23136.26|23135.52|23135.52|0
1641977740000|2022-01-12 08:55:40|23135.43|23135.43|23135.07|23135.07|23135.46|23135.46|23135.07|23135.07|0
1641977750000|2022-01-12 08:55:50|23135.01|23135.01|23133.12|23133.12|23135.01|23135.01|23133.12|23133.12|0
1641977760000|2022-01-12 08:56:00|23133.1|23133.1|23132.28|23132.28|23133.2|23133.2|23132.28|23132.28|0
1641977770000|2022-01-12 08:56:10|23132.33|23132.33|23132.38|23132.38|23132.49|23132.49|23132.12|23132.12|0
1641977780000|2022-01-12 08:56:20|23132.16|23132.16|23131.95|23131.95|23132.16|23132.16|23131.79|23131.79|0
1641977790000|2022-01-12 08:56:30|23131.81|23131.81|23131.94|23131.94|23131.94|23131.94|23131.64|23131.64|0
1641977800000|2022-01-12 08:56:40|23131.96|23131.96|23131.74|23131.74|23132|23132|23131.64|23131.64|0
1641977810000|2022-01-12 08:56:50|23131.65|23131.65|23131.86|23131.86|23131.86|23131.86|23131.41|23131.41|0
1641977820000|2022-01-12 08:57:00|23131.84|23131.84|23130.93|23130.93|23132.13|23132.13|23130.93|23130.93|0
1641977830000|2022-01-12 08:57:10|23130.89|23130.89|23130.2|23130.2|23130.98|23130.98|23130.2|23130.2|0
1641977840000|2022-01-12 08:57:20|23130.12|23130.12|23130.15|23130.15|23130.54|23130.54|23129.81|23129.81|0
1641977850000|2022-01-12 08:57:30|23130.25|23130.25|23130.12|23130.12|23130.25|23130.25|23129.96|23129.96|0
1641977860000|2022-01-12 08:57:40|23129.98|23129.98|23129.73|23129.73|23130.17|23130.17|23129.73|23129.73|0
1641977870000|2022-01-12 08:57:50|23129.78|23129.78|23129.62|23129.62|23129.99|23129.99|23129.42|23129.42|0
1641977880000|2022-01-12 08:58:00|23129.73|23129.73|23130.12|23130.12|23130.12|23130.12|23129.22|23129.22|0
1641977890000|2022-01-12 08:58:10|23129.91|23129.91|23129.77|23129.77|23130|23130|23129.75|23129.75|0
1641977900000|2022-01-12 08:58:20|23129.48|23129.48|23129.28|23129.28|23129.48|23129.48|23129.08|23129.08|0
1641977910000|2022-01-12 08:58:30|23129.35|23129.35|23128.96|23128.96|23129.35|23129.35|23128.96|23128.96|0
1641977920000|2022-01-12 08:58:40|23129.08|23129.08|23128.67|23128.67|23129.14|23129.14|23128.67|23128.67|0
1641977930000|2022-01-12 08:58:50|23128.62|23128.62|23128.13|23128.13|23128.62|23128.62|23127.55|23127.55|0
1641977940000|2022-01-12 08:59:00|23127.26|23127.26|23126.9|23126.9|23127.32|23127.32|23126.82|23126.82|0
1641977950000|2022-01-12 08:59:10|23126.85|23126.85|23126.75|23126.75|23126.85|23126.85|23126.53|23126.53|0
1641977960000|2022-01-12 08:59:20|23126.79|23126.79|23125.96|23125.96|23126.79|23126.79|23125.75|23125.75|0
1641977970000|2022-01-12 08:59:30|23126.08|23126.08|23126.16|23126.16|23126.16|23126.16|23125.96|23125.96|0
1641977980000|2022-01-12 08:59:40|23126.14|23126.14|23126.08|23126.08|23126.42|23126.42|23125.9|23125.9|0
1641977990000|2022-01-12 08:59:50|23126.15|23126.15|23126.19|23126.19|23126.55|23126.55|23126.15|23126.15|0
1641978000000|2022-01-12 09:00:00|23126.16|23126.16|23123|23123|23126.17|23126.17|23123|23123|0
1641978010000|2022-01-12 09:00:10|23122.56|23122.56|23121.55|23121.55|23122.58|23122.58|23121.55|23121.55|0
1641978020000|2022-01-12 09:00:20|23121.66|23121.66|23121.15|23121.15|23121.66|23121.66|23121.03|23121.03|0
1641978030000|2022-01-12 09:00:30|23121.23|23121.23|23122.14|23122.14|23122.21|23122.21|23121.23|23121.23|0
1641978040000|2022-01-12 09:00:40|23122.18|23122.18|23122.27|23122.27|23122.29|23122.29|23122.03|23122.03|0
1641978050000|2022-01-12 09:00:50|23122.86|23122.86|23123.12|23123.12|23123.16|23123.16|23122.69|23122.69|0
1641978060000|2022-01-12 09:01:00|23123.17|23123.17|23122.12|23122.12|23123.17|23123.17|23122.12|23122.12|0
1641978070000|2022-01-12 09:01:10|23122.08|23122.08|23123.63|23123.63|23123.66|23123.66|23122.08|23122.08|0
1641978080000|2022-01-12 09:01:20|23123.57|23123.57|23123.33|23123.33|23123.95|23123.95|23123.33|23123.33|0
1641978090000|2022-01-12 09:01:30|23123.19|23123.19|23123.3|23123.3|23123.55|23123.55|23123.19|23123.19|0
1641978100000|2022-01-12 09:01:40|23123.41|23123.41|23122.73|23122.73|23123.41|23123.41|23122.7|23122.7|0
1641978110000|2022-01-12 09:01:50|23122.53|23122.53|23123.16|23123.16|23123.16|23123.16|23122.3|23122.3|0
1641978120000|2022-01-12 09:02:00|23123.24|23123.24|23123.28|23123.28|23123.47|23123.47|23123.07|23123.07|0
1641978130000|2022-01-12 09:02:10|23123.36|23123.36|23123.58|23123.58|23123.72|23123.72|23123.09|23123.09|0
1641978140000|2022-01-12 09:02:20|23123.74|23123.74|23124.25|23124.25|23124.36|23124.36|23123.55|23123.55|0
1641978150000|2022-01-12 09:02:30|23124.2|23124.2|23123.78|23123.78|23124.2|23124.2|23123.7|23123.7|0
1641978160000|2022-01-12 09:02:40|23123.82|23123.82|23123.16|23123.16|23123.82|23123.82|23123.16|23123.16|0
1641978170000|2022-01-12 09:02:50|23123.04|23123.04|23123.12|23123.12|23123.15|23123.15|23122.29|23122.29|0
1641978180000|2022-01-12 09:03:00|23123.24|23123.24|23122.91|23122.91|23123.33|23123.33|23122.61|23122.61|0
1641978190000|2022-01-12 09:03:10|23123|23123|23122.55|23122.55|23123|23123|23122.55|23122.55|0
1641978200000|2022-01-12 09:03:20|23122.53|23122.53|23122.17|23122.17|23122.63|23122.63|23122.17|23122.17|0
1641978210000|2022-01-12 09:03:30|23122.05|23122.05|23121.08|23121.08|23122.05|23122.05|23121.07|23121.07|0
1641978220000|2022-01-12 09:03:40|23121.14|23121.14|23120.88|23120.88|23121.24|23121.24|23120.35|23120.35|0
1641978230000|2022-01-12 09:03:50|23120.93|23120.93|23121.33|23121.33|23121.38|23121.38|23120.93|23120.93|0
1641978240000|2022-01-12 09:04:00|23121.35|23121.35|23119.85|23119.85|23121.35|23121.35|23119.85|23119.85|0
1641978250000|2022-01-12 09:04:10|23119.75|23119.75|23119.62|23119.62|23119.75|23119.75|23119.16|23119.16|0
1641978260000|2022-01-12 09:04:20|23119.34|23119.34|23119.97|23119.97|23119.97|23119.97|23119.28|23119.28|0
1641978270000|2022-01-12 09:04:30|23119.9|23119.9|23121.11|23121.11|23121.11|23121.11|23119.74|23119.74|0
1641978280000|2022-01-12 09:04:40|23120.96|23120.96|23120.73|23120.73|23120.99|23120.99|23120.55|23120.55|0
1641978290000|2022-01-12 09:04:50|23120.67|23120.67|23121.53|23121.53|23121.53|23121.53|23120.53|23120.53|0
1641978300000|2022-01-12 09:05:00|23121.59|23121.59|23121.81|23121.81|23121.94|23121.94|23121.31|23121.31|0
1641978310000|2022-01-12 09:05:10|23121.95|23121.95|23122.11|23122.11|23122.25|23122.25|23121.75|23121.75|0
1641978320000|2022-01-12 09:05:20|23122.04|23122.04|23122.42|23122.42|23122.42|23122.42|23121.87|23121.87|0
1641978330000|2022-01-12 09:05:30|23122.49|23122.49|23121.78|23121.78|23122.51|23122.51|23121.75|23121.75|0
1641978340000|2022-01-12 09:05:40|23121.83|23121.83|23121.06|23121.06|23121.88|23121.88|23121.06|23121.06|0
1641978350000|2022-01-12 09:05:50|23121.04|23121.04|23120.36|23120.36|23121.04|23121.04|23120.36|23120.36|0
1641978360000|2022-01-12 09:06:00|23120.26|23120.26|23119.03|23119.03|23120.55|23120.55|23119.03|23119.03|0
1641978370000|2022-01-12 09:06:10|23118.86|23118.86|23118.06|23118.06|23118.91|23118.91|23118.06|23118.06|0
1641978380000|2022-01-12 09:06:20|23117.98|23117.98|23118.47|23118.47|23118.47|23118.47|23117.68|23117.68|0
1641978390000|2022-01-12 09:06:30|23118.26|23118.26|23118.07|23118.07|23118.26|23118.26|23117.55|23117.55|0
1641978400000|2022-01-12 09:06:40|23117.94|23117.94|23117.33|23117.33|23117.94|23117.94|23117.33|23117.33|0
1641978410000|2022-01-12 09:06:50|23117.3|23117.3|23116.21|23116.21|23117.3|23117.3|23116.21|23116.21|0
1641978420000|2022-01-12 09:07:00|23116.07|23116.07|23113.42|23113.42|23116.07|23116.07|23113.42|23113.42|0
1641978430000|2022-01-12 09:07:10|23113.06|23113.06|23112.65|23112.65|23113.26|23113.26|23112.65|23112.65|0
1641978440000|2022-01-12 09:07:20|23112.11|23112.11|23112.53|23112.53|23112.62|23112.62|23112.04|23112.04|0
1641978450000|2022-01-12 09:07:30|23112.61|23112.61|23112.82|23112.82|23112.99|23112.99|23112.48|23112.48|0
1641978460000|2022-01-12 09:07:40|23112.9|23112.9|23112.65|23112.65|23112.95|23112.95|23112.63|23112.63|0
1641978470000|2022-01-12 09:07:50|23112.68|23112.68|23113.15|23113.15|23113.15|23113.15|23112.43|23112.43|0
1641978480000|2022-01-12 09:08:00|23113.44|23113.44|23112.92|23112.92|23113.57|23113.57|23112.22|23112.22|0
1641978490000|2022-01-12 09:08:10|23113.03|23113.03|23113.19|23113.19|23113.19|23113.19|23112.8|23112.8|0
1641978500000|2022-01-12 09:08:20|23113.14|23113.14|23112.76|23112.76|23113.32|23113.32|23112.43|23112.43|0
1641978510000|2022-01-12 09:08:30|23112.82|23112.82|23112.87|23112.87|23113.08|23113.08|23112.82|23112.82|0
1641978520000|2022-01-12 09:08:40|23112.69|23112.69|23112.67|23112.67|23112.87|23112.87|23112.57|23112.57|0
1641978530000|2022-01-12 09:08:50|23112.94|23112.94|23113.74|23113.74|23113.74|23113.74|23112.94|23112.94|0
1641978540000|2022-01-12 09:09:00|23113.63|23113.63|23113.59|23113.59|23113.77|23113.77|23113.43|23113.43|0
1641978550000|2022-01-12 09:09:10|23113.73|23113.73|23114.17|23114.17|23114.42|23114.42|23113.73|23113.73|0
1641978560000|2022-01-12 09:09:20|23114.25|23114.25|23113.66|23113.66|23114.25|23114.25|23113.66|23113.66|0
1641978570000|2022-01-12 09:09:30|23113.86|23113.86|23114.04|23114.04|23114.16|23114.16|23113.86|23113.86|0
1641978580000|2022-01-12 09:09:40|23113.89|23113.89|23113.93|23113.93|23113.96|23113.96|23113.63|23113.63|0
1641978590000|2022-01-12 09:09:50|23113.87|23113.87|23113.73|23113.73|23113.87|23113.87|23113.01|23113.01|0
1641978600000|2022-01-12 09:10:00|23113.8|23113.8|23111.93|23111.93|23113.8|23113.8|23111.93|23111.93|0
1641978610000|2022-01-12 09:10:10|23111.84|23111.84|23111.99|23111.99|23112.12|23112.12|23111.78|23111.78|0
1641978620000|2022-01-12 09:10:20|23112.12|23112.12|23112.92|23112.92|23112.92|23112.92|23112.08|23112.08|0
1641978630000|2022-01-12 09:10:30|23112.98|23112.98|23113.6|23113.6|23113.73|23113.73|23112.88|23112.88|0
1641978640000|2022-01-12 09:10:40|23113.24|23113.24|23113|23113|23113.26|23113.26|23113|23113|0
1641978650000|2022-01-12 09:10:50|23112.88|23112.88|23108.9|23108.9|23112.88|23112.88|23108.75|23108.75|0
1641978660000|2022-01-12 09:11:00|23108.43|23108.43|23103.84|23103.84|23108.47|23108.47|23103.84|23103.84|0
1641978670000|2022-01-12 09:11:10|23103.55|23103.55|23102.39|23102.39|23103.55|23103.55|23102.39|23102.39|0
1641978680000|2022-01-12 09:11:20|23102.35|23102.35|23101.03|23101.03|23102.46|23102.46|23101|23101|0
1641978690000|2022-01-12 09:11:30|23100.67|23100.67|23100.58|23100.58|23100.88|23100.88|23100.43|23100.43|0
1641978700000|2022-01-12 09:11:40|23100.31|23100.31|23100.32|23100.32|23100.62|23100.62|23100.16|23100.16|0
1641978710000|2022-01-12 09:11:50|23100.23|23100.23|23100.9|23100.9|23101.24|23101.24|23100.23|23100.23|0
1641978720000|2022-01-12 09:12:00|23100.67|23100.67|23100.63|23100.63|23100.96|23100.96|23100.37|23100.37|0
1641978730000|2022-01-12 09:12:10|23100.51|23100.51|23100.16|23100.16|23100.51|23100.51|23099.92|23099.92|0
1641978740000|2022-01-12 09:12:20|23100.04|23100.04|23099.82|23099.82|23100.04|23100.04|23099.59|23099.59|0
1641978750000|2022-01-12 09:12:30|23099.77|23099.77|23099.99|23099.99|23100.09|23100.09|23099.63|23099.63|0
1641978760000|2022-01-12 09:12:40|23099.93|23099.93|23099.5|23099.5|23099.97|23099.97|23099.5|23099.5|0
1641978770000|2022-01-12 09:12:50|23099.39|23099.39|23099.59|23099.59|23099.59|23099.59|23098.8|23098.8|0
1641978780000|2022-01-12 09:13:00|23099.33|23099.33|23099.06|23099.06|23099.38|23099.38|23098.63|23098.63|0
1641978790000|2022-01-12 09:13:10|23099.12|23099.12|23099.49|23099.49|23099.49|23099.49|23098.92|23098.92|0
1641978800000|2022-01-12 09:13:20|23099.41|23099.41|23099.4|23099.4|23099.52|23099.52|23099.25|23099.25|0
1641978810000|2022-01-12 09:13:30|23099.36|23099.36|23099.28|23099.28|23099.36|23099.36|23099.14|23099.14|0
1641978820000|2022-01-12 09:13:40|23098.99|23098.99|23098.23|23098.23|23099.01|23099.01|23098.23|23098.23|0
1641978830000|2022-01-12 09:13:50|23098.19|23098.19|23097.05|23097.05|23098.32|23098.32|23097.05|23097.05|0
1641978840000|2022-01-12 09:14:00|23097.16|23097.16|23095.4|23095.4|23097.16|23097.16|23095.4|23095.4|0
1641978850000|2022-01-12 09:14:10|23095.15|23095.15|23094.76|23094.76|23095.24|23095.24|23094.76|23094.76|0
1641978860000|2022-01-12 09:14:20|23095.11|23095.11|23095.28|23095.28|23095.28|23095.28|23094.96|23094.96|0
1641978870000|2022-01-12 09:14:30|23095.11|23095.11|23094.93|23094.93|23095.24|23095.24|23094.82|23094.82|0
1641978880000|2022-01-12 09:14:40|23095|23095|23095.21|23095.21|23095.52|23095.52|23095|23095|0
1641978890000|2022-01-12 09:14:50|23095.09|23095.09|23095.47|23095.47|23095.47|23095.47|23095.09|23095.09|0
1641978900000|2022-01-12 09:15:00|23095.44|23095.44|23095.21|23095.21|23095.49|23095.49|23094.99|23094.99|0
1641978910000|2022-01-12 09:15:10|23095.28|23095.28|23094.85|23094.85|23095.3|23095.3|23094.69|23094.69|0
1641978920000|2022-01-12 09:15:20|23094.53|23094.53|23093.87|23093.87|23094.53|23094.53|23093.87|23093.87|0
1641978930000|2022-01-12 09:15:30|23093.77|23093.77|23093.74|23093.74|23093.88|23093.88|23093.47|23093.47|0
1641978940000|2022-01-12 09:15:40|23093.6|23093.6|23093.45|23093.45|23093.6|23093.6|23093.28|23093.28|0
1641978950000|2022-01-12 09:15:50|23093.57|23093.57|23094.31|23094.31|23094.31|23094.31|23093.57|23093.57|0
1641978960000|2022-01-12 09:16:00|23094.26|23094.26|23093.8|23093.8|23094.82|23094.82|23093.8|23093.8|0
1641978970000|2022-01-12 09:16:10|23093.78|23093.78|23093.81|23093.81|23093.81|23093.81|23093.7|23093.7|0
1641978980000|2022-01-12 09:16:20|23093.74|23093.74|23093.1|23093.1|23093.83|23093.83|23092.98|23092.98|0
1641978990000|2022-01-12 09:16:30|23093.6|23093.6|23094.48|23094.48|23094.6|23094.6|23093.6|23093.6|0
1641979000000|2022-01-12 09:16:40|23094.43|23094.43|23093.6|23093.6|23094.43|23094.43|23093.53|23093.53|0
1641979010000|2022-01-12 09:16:50|23093.68|23093.68|23092.95|23092.95|23093.76|23093.76|23092.95|23092.95|0
1641979020000|2022-01-12 09:17:00|23093.05|23093.05|23093.43|23093.43|23093.47|23093.47|23092.67|23092.67|0
1641979030000|2022-01-12 09:17:10|23093.32|23093.32|23092.35|23092.35|23093.32|23093.32|23092.35|23092.35|0
1641979040000|2022-01-12 09:17:20|23091.93|23091.93|23091.69|23091.69|23091.93|23091.93|23091.24|23091.24|0
1641979050000|2022-01-12 09:17:30|23091.54|23091.54|23091.87|23091.87|23092.08|23092.08|23091.54|23091.54|0
1641979060000|2022-01-12 09:17:40|23091.91|23091.91|23092.29|23092.29|23092.53|23092.53|23091.74|23091.74|0
1641979070000|2022-01-12 09:17:50|23092.4|23092.4|23092.28|23092.28|23092.4|23092.4|23092.16|23092.16|0
1641979080000|2022-01-12 09:18:00|23092.23|23092.23|23092.09|23092.09|23092.26|23092.26|23092.05|23092.05|0
1641979090000|2022-01-12 09:18:10|23092.05|23092.05|23092.58|23092.58|23092.65|23092.65|23092.05|23092.05|0
1641979100000|2022-01-12 09:18:20|23092.79|23092.79|23092.9|23092.9|23092.95|23092.95|23092.23|23092.23|0
1641979110000|2022-01-12 09:18:30|23092.8|23092.8|23093.96|23093.96|23093.96|23093.96|23092.73|23092.73|0
1641979120000|2022-01-12 09:18:40|23093.94|23093.94|23094.66|23094.66|23094.78|23094.78|23093.87|23093.87|0
1641979130000|2022-01-12 09:18:50|23094.64|23094.64|23094.14|23094.14|23094.64|23094.64|23094.14|23094.14|0
1641979140000|2022-01-12 09:19:00|23094.1|23094.1|23093.81|23093.81|23094.14|23094.14|23093.73|23093.73|0
1641979150000|2022-01-12 09:19:10|23093.77|23093.77|23094.23|23094.23|23094.23|23094.23|23092.93|23092.93|0
1641979160000|2022-01-12 09:19:20|23094.51|23094.51|23093.91|23093.91|23094.63|23094.63|23093.91|23093.91|0
1641979170000|2022-01-12 09:19:30|23094.04|23094.04|23094.21|23094.21|23094.21|23094.21|23093.58|23093.58|0
1641979180000|2022-01-12 09:19:40|23094.28|23094.28|23094.55|23094.55|23094.61|23094.61|23094.01|23094.01|0
1641979190000|2022-01-12 09:19:50|23094.61|23094.61|23094.36|23094.36|23094.74|23094.74|23094.19|23094.19|0
1641979200000|2022-01-12 09:20:00|23094.62|23094.62|23094.41|23094.41|23094.62|23094.62|23094.3|23094.3|0
1641979210000|2022-01-12 09:20:10|23094.33|23094.33|23094.84|23094.84|23094.95|23094.95|23094.33|23094.33|0
1641979220000|2022-01-12 09:20:20|23095.24|23095.24|23095.35|23095.35|23095.35|23095.35|23094.86|23094.86|0
1641979230000|2022-01-12 09:20:30|23095.22|23095.22|23095.49|23095.49|23095.49|23095.49|23095.16|23095.16|0
1641979240000|2022-01-12 09:20:40|23095.61|23095.61|23095.35|23095.35|23095.86|23095.86|23095.35|23095.35|0
1641979250000|2022-01-12 09:20:50|23095.5|23095.5|23094.66|23094.66|23095.57|23095.57|23094.66|23094.66|0
1641979260000|2022-01-12 09:21:00|23095.07|23095.07|23099.01|23099.01|23099.01|23099.01|23095.07|23095.07|0
1641979270000|2022-01-12 09:21:10|23099.52|23099.52|23100.96|23100.96|23101.34|23101.34|23099.52|23099.52|0
1641979280000|2022-01-12 09:21:20|23101.02|23101.02|23101.8|23101.8|23102.15|23102.15|23101.02|23101.02|0
1641979290000|2022-01-12 09:21:30|23101.9|23101.9|23102.17|23102.17|23102.17|23102.17|23101.61|23101.61|0
1641979300000|2022-01-12 09:21:40|23102.26|23102.26|23101.96|23101.96|23102.32|23102.32|23101.96|23101.96|0
1641979310000|2022-01-12 09:21:50|23101.9|23101.9|23102.05|23102.05|23102.05|23102.05|23101.79|23101.79|0
1641979320000|2022-01-12 09:22:00|23101.98|23101.98|23101.87|23101.87|23102.2|23102.2|23101.84|23101.84|0
1641979330000|2022-01-12 09:22:10|23102.09|23102.09|23101.84|23101.84|23102.15|23102.15|23101.84|23101.84|0
1641979340000|2022-01-12 09:22:20|23101.74|23101.74|23101.63|23101.63|23102|23102|23101.63|23101.63|0
1641979350000|2022-01-12 09:22:30|23101.68|23101.68|23101.64|23101.64|23101.87|23101.87|23101.64|23101.64|0
1641979360000|2022-01-12 09:22:40|23101.68|23101.68|23101.5|23101.5|23101.71|23101.71|23101.5|23101.5|0
1641979370000|2022-01-12 09:22:50|23101.4|23101.4|23101.4|23101.4|23101.49|23101.49|23101.4|23101.4|0
1641979380000|2022-01-12 09:23:00|23101.47|23101.47|23102.29|23102.29|23102.36|23102.36|23101.47|23101.47|0
1641979390000|2022-01-12 09:23:10|23102.18|23102.18|23102.08|23102.08|23102.18|23102.18|23101.69|23101.69|0
1641979400000|2022-01-12 09:23:20|23102|23102|23101.68|23101.68|23102.34|23102.34|23101.68|23101.68|0
1641979410000|2022-01-12 09:23:30|23101.62|23101.62|23101.81|23101.81|23101.9|23101.9|23100.98|23100.98|0
1641979420000|2022-01-12 09:23:40|23102.05|23102.05|23102.55|23102.55|23102.55|23102.55|23101.86|23101.86|0
1641979430000|2022-01-12 09:23:50|23102.46|23102.46|23100.89|23100.89|23102.46|23102.46|23100.89|23100.89|0
1641979440000|2022-01-12 09:24:00|23100.74|23100.74|23100.67|23100.67|23101.23|23101.23|23100.49|23100.49|0
1641979450000|2022-01-12 09:24:10|23100.74|23100.74|23100.21|23100.21|23100.86|23100.86|23100.12|23100.12|0
1641979460000|2022-01-12 09:24:20|23100.3|23100.3|23100.38|23100.38|23100.38|23100.38|23099.98|23099.98|0
1641979470000|2022-01-12 09:24:30|23100.32|23100.32|23099.19|23099.19|23100.32|23100.32|23099.19|23099.19|0
1641979480000|2022-01-12 09:24:40|23099.12|23099.12|23099.1|23099.1|23099.62|23099.62|23098.8|23098.8|0
1641979490000|2022-01-12 09:24:50|23099.23|23099.23|23099.13|23099.13|23099.62|23099.62|23098.81|23098.81|0
1641979500000|2022-01-12 09:25:00|23099.21|23099.21|23098.42|23098.42|23099.62|23099.62|23098.42|23098.42|0
1641979510000|2022-01-12 09:25:10|23098.36|23098.36|23099.3|23099.3|23099.3|23099.3|23098.31|23098.31|0
1641979520000|2022-01-12 09:25:20|23099.25|23099.25|23099.14|23099.14|23099.41|23099.41|23099|23099|0
1641979530000|2022-01-12 09:25:30|23099.04|23099.04|23099.36|23099.36|23099.36|23099.36|23098.62|23098.62|0
1641979540000|2022-01-12 09:25:40|23099.42|23099.42|23100.11|23100.11|23100.29|23100.29|23099.42|23099.42|0
1641979550000|2022-01-12 09:25:50|23100.17|23100.17|23100.76|23100.76|23100.76|23100.76|23100.17|23100.17|0
1641979560000|2022-01-12 09:26:00|23100.82|23100.82|23100.45|23100.45|23100.85|23100.85|23100.38|23100.38|0
1641979570000|2022-01-12 09:26:10|23100.51|23100.51|23101.16|23101.16|23101.16|23101.16|23100.51|23100.51|0
1641979580000|2022-01-12 09:26:20|23101.15|23101.15|23100.85|23100.85|23101.33|23101.33|23100.85|23100.85|0
1641979590000|2022-01-12 09:26:30|23101.12|23101.12|23102.85|23102.85|23102.91|23102.91|23101.09|23101.09|0
1641979600000|2022-01-12 09:26:40|23102.92|23102.92|23103.47|23103.47|23103.58|23103.58|23102.79|23102.79|0
1641979610000|2022-01-12 09:26:50|23103.53|23103.53|23103.87|23103.87|23103.94|23103.94|23103.5|23103.5|0
1641979620000|2022-01-12 09:27:00|23103.92|23103.92|23103.87|23103.87|23104.02|23104.02|23103.64|23103.64|0
1641979630000|2022-01-12 09:27:10|23104|23104|23103.65|23103.65|23104.09|23104.09|23103.56|23103.56|0
1641979640000|2022-01-12 09:27:20|23103.32|23103.32|23103.56|23103.56|23103.73|23103.73|23103.32|23103.32|0
1641979650000|2022-01-12 09:27:30|23103.62|23103.62|23104|23104|23104.21|23104.21|23103.54|23103.54|0
1641979660000|2022-01-12 09:27:40|23103.9|23103.9|23103.35|23103.35|23103.93|23103.93|23103.35|23103.35|0
1641979670000|2022-01-12 09:27:50|23103.42|23103.42|23104.76|23104.76|23104.76|23104.76|23103.42|23103.42|0
1641979680000|2022-01-12 09:28:00|23104.85|23104.85|23105.87|23105.87|23105.96|23105.96|23104.85|23104.85|0
1641979690000|2022-01-12 09:28:10|23105.94|23105.94|23105.99|23105.99|23106.12|23106.12|23105.93|23105.93|0
1641979700000|2022-01-12 09:28:20|23106.05|23106.05|23106.59|23106.59|23106.78|23106.78|23106.05|23106.05|0
1641979710000|2022-01-12 09:28:30|23106.62|23106.62|23106.13|23106.13|23106.67|23106.67|23106.13|23106.13|0
1641979720000|2022-01-12 09:28:40|23106.36|23106.36|23106.42|23106.42|23106.46|23106.46|23106.28|23106.28|0
1641979730000|2022-01-12 09:28:50|23106.38|23106.38|23106.68|23106.68|23106.99|23106.99|23106.38|23106.38|0
1641979740000|2022-01-12 09:29:00|23106.84|23106.84|23104.99|23104.99|23106.91|23106.91|23104.99|23104.99|0
1641979750000|2022-01-12 09:29:10|23104.93|23104.93|23105.2|23105.2|23105.26|23105.26|23104.93|23104.93|0
1641979760000|2022-01-12 09:29:20|23105.05|23105.05|23105.02|23105.02|23105.31|23105.31|23104.97|23104.97|0
1641979770000|2022-01-12 09:29:30|23105.26|23105.26|23104.89|23104.89|23105.26|23105.26|23104.89|23104.89|0
1641979780000|2022-01-12 09:29:40|23104.69|23104.69|23104.61|23104.61|23104.82|23104.82|23104.23|23104.23|0
1641979790000|2022-01-12 09:29:50|23104.52|23104.52|23104.79|23104.79|23104.79|23104.79|23104.52|23104.52|0
1641979800000|2022-01-12 09:30:00|23104.89|23104.89|23104.99|23104.99|23105.1|23105.1|23104.81|23104.81|0
1641979810000|2022-01-12 09:30:10|23105.05|23105.05|23105.1|23105.1|23105.1|23105.1|23104.96|23104.96|0
1641979820000|2022-01-12 09:30:20|23105.04|23105.04|23105.3|23105.3|23105.3|23105.3|23104.86|23104.86|0
1641979830000|2022-01-12 09:30:30|23105.27|23105.27|23105.58|23105.58|23105.71|23105.71|23105.27|23105.27|0
1641979840000|2022-01-12 09:30:40|23105.66|23105.66|23106.64|23106.64|23106.64|23106.64|23105.66|23105.66|0
1641979850000|2022-01-12 09:30:50|23106.78|23106.78|23106.79|23106.79|23106.85|23106.85|23106.62|23106.62|0
1641979860000|2022-01-12 09:31:00|23107.33|23107.33|23107.59|23107.59|23107.71|23107.71|23107.33|23107.33|0
1641979870000|2022-01-12 09:31:10|23107.48|23107.48|23107.23|23107.23|23107.79|23107.79|23107.23|23107.23|0
1641979880000|2022-01-12 09:31:20|23107.3|23107.3|23107.51|23107.51|23107.51|23107.51|23107.26|23107.26|0
1641979890000|2022-01-12 09:31:30|23107.66|23107.66|23105.03|23105.03|23107.76|23107.76|23104.54|23104.54|0
1641979900000|2022-01-12 09:31:40|23104.95|23104.95|23105.16|23105.16|23105.26|23105.26|23104.95|23104.95|0
1641979910000|2022-01-12 09:31:50|23104.9|23104.9|23103.19|23103.19|23104.9|23104.9|23103.19|23103.19|0
1641979920000|2022-01-12 09:32:00|23103.16|23103.16|23099.99|23099.99|23103.16|23103.16|23099.99|23099.99|0
1641979930000|2022-01-12 09:32:10|23099.87|23099.87|23098.98|23098.98|23099.91|23099.91|23098.88|23098.88|0
1641979940000|2022-01-12 09:32:20|23098.92|23098.92|23097.23|23097.23|23098.92|23098.92|23097.23|23097.23|0
1641979950000|2022-01-12 09:32:30|23097.33|23097.33|23096.88|23096.88|23097.67|23097.67|23096.74|23096.74|0
1641979960000|2022-01-12 09:32:40|23096.94|23096.94|23096.9|23096.9|23097.01|23097.01|23096.9|23096.9|0
1641979970000|2022-01-12 09:32:50|23096.86|23096.86|23096.93|23096.93|23096.98|23096.98|23096.5|23096.5|0
1641979980000|2022-01-12 09:33:00|23096.79|23096.79|23096.51|23096.51|23096.79|23096.79|23096.51|23096.51|0
1641979990000|2022-01-12 09:33:10|23096.47|23096.47|23095.9|23095.9|23096.47|23096.47|23095.9|23095.9|0
1641980000000|2022-01-12 09:33:20|23095.82|23095.82|23095.07|23095.07|23095.82|23095.82|23095.07|23095.07|0
1641980010000|2022-01-12 09:33:30|23095.16|23095.16|23095.49|23095.49|23095.49|23095.49|23094.63|23094.63|0
1641980020000|2022-01-12 09:33:40|23095.27|23095.27|23095.8|23095.8|23095.8|23095.8|23095.24|23095.24|0
1641980030000|2022-01-12 09:33:50|23095.39|23095.39|23095.52|23095.52|23095.52|23095.52|23095.3|23095.3|0
1641980040000|2022-01-12 09:34:00|23095.5|23095.5|23095.36|23095.36|23095.5|23095.5|23095.01|23095.01|0
1641980050000|2022-01-12 09:34:10|23095.33|23095.33|23095.36|23095.36|23095.36|23095.36|23095.14|23095.14|0
1641980060000|2022-01-12 09:34:20|23095.33|23095.33|23095.47|23095.47|23095.75|23095.75|23095.26|23095.26|0
1641980070000|2022-01-12 09:34:30|23095.63|23095.63|23095.73|23095.73|23095.82|23095.82|23095.63|23095.63|0
1641980080000|2022-01-12 09:34:40|23095.66|23095.66|23095.09|23095.09|23095.84|23095.84|23095.09|23095.09|0
1641980090000|2022-01-12 09:34:50|23094.99|23094.99|23095.61|23095.61|23095.61|23095.61|23094.99|23094.99|0
1641980100000|2022-01-12 09:35:00|23095.67|23095.67|23096.59|23096.59|23096.84|23096.84|23095.4|23095.4|0
1641980110000|2022-01-12 09:35:10|23096.62|23096.62|23096.62|23096.62|23096.71|23096.71|23096.49|23096.49|0
1641980120000|2022-01-12 09:35:20|23096.69|23096.69|23096.3|23096.3|23096.69|23096.69|23096.04|23096.04|0
1641980130000|2022-01-12 09:35:30|23096.2|23096.2|23096.4|23096.4|23096.59|23096.59|23096.2|23096.2|0
1641980140000|2022-01-12 09:35:40|23096.27|23096.27|23096.12|23096.12|23096.37|23096.37|23096.12|23096.12|0
1641980150000|2022-01-12 09:35:50|23095.96|23095.96|23096.32|23096.32|23096.44|23096.44|23095.88|23095.88|0
1641980160000|2022-01-12 09:36:00|23096.24|23096.24|23096.25|23096.25|23096.55|23096.55|23096.23|23096.23|0
1641980170000|2022-01-12 09:36:10|23096.16|23096.16|23096.53|23096.53|23096.58|23096.58|23096.02|23096.02|0
1641980180000|2022-01-12 09:36:20|23096.59|23096.59|23096.68|23096.68|23096.88|23096.88|23096.59|23096.59|0
1641980190000|2022-01-12 09:36:30|23096.75|23096.75|23097.25|23097.25|23097.25|23097.25|23096.3|23096.3|0
1641980200000|2022-01-12 09:36:40|23097.46|23097.46|23097.94|23097.94|23097.94|23097.94|23097.46|23097.46|0
1641980210000|2022-01-12 09:36:50|23097.89|23097.89|23097.7|23097.7|23097.96|23097.96|23097.57|23097.57|0
1641980220000|2022-01-12 09:37:00|23097.8|23097.8|23097.42|23097.42|23097.85|23097.85|23097.39|23097.39|0
1641980230000|2022-01-12 09:37:10|23097.48|23097.48|23098.3|23098.3|23098.46|23098.46|23097.48|23097.48|0
1641980240000|2022-01-12 09:37:20|23098.22|23098.22|23098.43|23098.43|23098.71|23098.71|23098.22|23098.22|0
1641980250000|2022-01-12 09:37:30|23098.64|23098.64|23098.83|23098.83|23098.86|23098.86|23098.64|23098.64|0
1641980260000|2022-01-12 09:37:40|23098.9|23098.9|23098.59|23098.59|23098.9|23098.9|23098.57|23098.57|0
1641980270000|2022-01-12 09:37:50|23098.72|23098.72|23098.78|23098.78|23099.08|23099.08|23098.61|23098.61|0
1641980280000|2022-01-12 09:38:00|23098.97|23098.97|23099.03|23099.03|23099.32|23099.32|23098.97|23098.97|0
1641980290000|2022-01-12 09:38:10|23098.87|23098.87|23099.39|23099.39|23099.39|23099.39|23098.85|23098.85|0
1641980300000|2022-01-12 09:38:20|23099.45|23099.45|23099.75|23099.75|23099.91|23099.91|23099.45|23099.45|0
1641980310000|2022-01-12 09:38:30|23099.58|23099.58|23099.87|23099.87|23099.87|23099.87|23099.58|23099.58|0
1641980320000|2022-01-12 09:38:40|23099.93|23099.93|23099.94|23099.94|23100.2|23100.2|23099.67|23099.67|0
1641980330000|2022-01-12 09:38:50|23100.11|23100.11|23100.16|23100.16|23100.18|23100.18|23099.57|23099.57|0
1641980340000|2022-01-12 09:39:00|23099.95|23099.95|23099.42|23099.42|23100.06|23100.06|23099.38|23099.38|0
1641980350000|2022-01-12 09:39:10|23099.39|23099.39|23099.35|23099.35|23099.43|23099.43|23099.32|23099.32|0
1641980360000|2022-01-12 09:39:20|23099.46|23099.46|23099.1|23099.1|23099.46|23099.46|23099.1|23099.1|0
1641980370000|2022-01-12 09:39:30|23098.93|23098.93|23098.9|23098.9|23098.99|23098.99|23098.9|23098.9|0
1641980380000|2022-01-12 09:39:40|23098.99|23098.99|23100.98|23100.98|23101.1|23101.1|23098.99|23098.99|0
1641980390000|2022-01-12 09:39:50|23101.1|23101.1|23101.61|23101.61|23101.83|23101.83|23100.87|23100.87|0
1641980400000|2022-01-12 09:40:00|23101.58|23101.58|23100.86|23100.86|23101.61|23101.61|23100.79|23100.79|0
1641980410000|2022-01-12 09:40:10|23101.04|23101.04|23101.29|23101.29|23101.34|23101.34|23101.04|23101.04|0
1641980420000|2022-01-12 09:40:20|23101.18|23101.18|23102.37|23102.37|23102.37|23102.37|23101.18|23101.18|0
1641980430000|2022-01-12 09:40:30|23102.45|23102.45|23102.8|23102.8|23102.81|23102.81|23102.29|23102.29|0
1641980440000|2022-01-12 09:40:40|23102.73|23102.73|23102.83|23102.83|23103.28|23103.28|23102.68|23102.68|0
1641980450000|2022-01-12 09:40:50|23102.93|23102.93|23102.52|23102.52|23103.03|23103.03|23102.52|23102.52|0
1641980460000|2022-01-12 09:41:00|23102.62|23102.62|23103.16|23103.16|23103.34|23103.34|23102.37|23102.37|0
1641980470000|2022-01-12 09:41:10|23103.23|23103.23|23103.48|23103.48|23103.49|23103.49|23103.1|23103.1|0
1641980480000|2022-01-12 09:41:20|23103.41|23103.41|23102.53|23102.53|23103.41|23103.41|23102.53|23102.53|0
1641980490000|2022-01-12 09:41:30|23102.32|23102.32|23101.98|23101.98|23102.54|23102.54|23101.98|23101.98|0
1641980500000|2022-01-12 09:41:40|23101.89|23101.89|23101.93|23101.93|23101.93|23101.93|23101.6|23101.6|0
1641980510000|2022-01-12 09:41:50|23101.85|23101.85|23101.84|23101.84|23101.85|23101.85|23101.66|23101.66|0
1641980520000|2022-01-12 09:42:00|23101.77|23101.77|23100.49|23100.49|23102.21|23102.21|23100.49|23100.49|0
1641980530000|2022-01-12 09:42:10|23100.36|23100.36|23100.35|23100.35|23100.4|23100.4|23100.11|23100.11|0
1641980540000|2022-01-12 09:42:20|23100.4|23100.4|23100.28|23100.28|23100.4|23100.4|23100.28|23100.28|0
1641980550000|2022-01-12 09:42:30|23100.36|23100.36|23100.43|23100.43|23100.53|23100.53|23099.84|23099.84|0
1641980560000|2022-01-12 09:42:40|23100.2|23100.2|23099.79|23099.79|23100.42|23100.42|23099.79|23099.79|0
1641980570000|2022-01-12 09:42:50|23099.68|23099.68|23099.97|23099.97|23099.97|23099.97|23099.61|23099.61|0
1641980580000|2022-01-12 09:43:00|23100.07|23100.07|23100.53|23100.53|23100.53|23100.53|23099.82|23099.82|0
1641980590000|2022-01-12 09:43:10|23100.61|23100.61|23100.44|23100.44|23100.66|23100.66|23100.19|23100.19|0
1641980600000|2022-01-12 09:43:20|23100.49|23100.49|23100.66|23100.66|23100.72|23100.72|23100.34|23100.34|0
1641980610000|2022-01-12 09:43:30|23100.71|23100.71|23101.03|23101.03|23101.19|23101.19|23100.51|23100.51|0
1641980620000|2022-01-12 09:43:40|23101.17|23101.17|23101.3|23101.3|23101.53|23101.53|23101.17|23101.17|0
1641980630000|2022-01-12 09:43:50|23101.23|23101.23|23100.15|23100.15|23101.42|23101.42|23099.91|23099.91|0
1641980640000|2022-01-12 09:44:00|23100.04|23100.04|23100.39|23100.39|23100.39|23100.39|23099.51|23099.51|0
1641980650000|2022-01-12 09:44:10|23100.43|23100.43|23099.11|23099.11|23100.43|23100.43|23099.11|23099.11|0
1641980660000|2022-01-12 09:44:20|23099.05|23099.05|23098.87|23098.87|23099.05|23099.05|23098.81|23098.81|0
1641980670000|2022-01-12 09:44:30|23098.73|23098.73|23098.51|23098.51|23098.73|23098.73|23098.42|23098.42|0
1641980680000|2022-01-12 09:44:40|23098.54|23098.54|23098.57|23098.57|23099.01|23099.01|23098.54|23098.54|0
1641980690000|2022-01-12 09:44:50|23098.58|23098.58|23098.44|23098.44|23099.46|23099.46|23098.44|23098.44|0
1641980700000|2022-01-12 09:45:00|23098.59|23098.59|23098.64|23098.64|23098.74|23098.74|23098.59|23098.59|0
1641980710000|2022-01-12 09:45:10|23098.57|23098.57|23099.03|23099.03|23099.17|23099.17|23098.57|23098.57|0
1641980720000|2022-01-12 09:45:20|23099.09|23099.09|23098.38|23098.38|23099.09|23099.09|23098.36|23098.36|0
1641980730000|2022-01-12 09:45:30|23098.5|23098.5|23098.29|23098.29|23098.57|23098.57|23098.29|23098.29|0
1641980740000|2022-01-12 09:45:40|23098.52|23098.52|23099.1|23099.1|23099.1|23099.1|23098.48|23098.48|0
1641980750000|2022-01-12 09:45:50|23099.31|23099.31|23099.18|23099.18|23099.48|23099.48|23098.99|23098.99|0
1641980760000|2022-01-12 09:46:00|23099.27|23099.27|23099.3|23099.3|23099.69|23099.69|23099.22|23099.22|0
1641980770000|2022-01-12 09:46:10|23099.44|23099.44|23099.21|23099.21|23099.51|23099.51|23099.21|23099.21|0
1641980780000|2022-01-12 09:46:20|23099.18|23099.18|23098.79|23098.79|23099.18|23099.18|23098.79|23098.79|0
1641980790000|2022-01-12 09:46:30|23098.58|23098.58|23098.65|23098.65|23098.93|23098.93|23098.54|23098.54|0
1641980800000|2022-01-12 09:46:40|23098.9|23098.9|23098.37|23098.37|23098.93|23098.93|23098.31|23098.31|0
1641980810000|2022-01-12 09:46:50|23098.41|23098.41|23098.4|23098.4|23098.52|23098.52|23098.32|23098.32|0
1641980820000|2022-01-12 09:47:00|23098.69|23098.69|23098.26|23098.26|23098.86|23098.86|23098.26|23098.26|0
1641980830000|2022-01-12 09:47:10|23098.33|23098.33|23097.96|23097.96|23098.33|23098.33|23097.96|23097.96|0
1641980840000|2022-01-12 09:47:20|23097.93|23097.93|23097.35|23097.35|23098.01|23098.01|23097.32|23097.32|0
1641980850000|2022-01-12 09:47:30|23097.29|23097.29|23096.63|23096.63|23097.44|23097.44|23096.63|23096.63|0
1641980860000|2022-01-12 09:47:40|23096.52|23096.52|23096.36|23096.36|23096.56|23096.56|23096.13|23096.13|0
1641980870000|2022-01-12 09:47:50|23096.21|23096.21|23096.53|23096.53|23096.57|23096.57|23096.21|23096.21|0
1641980880000|2022-01-12 09:48:00|23096.49|23096.49|23095.6|23095.6|23096.6|23096.6|23095.47|23095.47|0
1641980890000|2022-01-12 09:48:10|23095.46|23095.46|23095.29|23095.29|23095.58|23095.58|23095.22|23095.22|0
1641980900000|2022-01-12 09:48:20|23095.21|23095.21|23094.75|23094.75|23095.21|23095.21|23094.61|23094.61|0
1641980910000|2022-01-12 09:48:30|23094.14|23094.14|23093.55|23093.55|23094.14|23094.14|23093.24|23093.24|0
1641980920000|2022-01-12 09:48:40|23093.69|23093.69|23093.03|23093.03|23093.82|23093.82|23092.89|23092.89|0
1641980930000|2022-01-12 09:48:50|23092.97|23092.97|23093.69|23093.69|23093.92|23093.92|23092.97|23092.97|0
1641980940000|2022-01-12 09:49:00|23093.62|23093.62|23093.44|23093.44|23093.74|23093.74|23093.34|23093.34|0
1641980950000|2022-01-12 09:49:10|23093.5|23093.5|23094.27|23094.27|23094.27|23094.27|23093.1|23093.1|0
1641980960000|2022-01-12 09:49:20|23094.2|23094.2|23094.89|23094.89|23094.89|23094.89|23094.2|23094.2|0
1641980970000|2022-01-12 09:49:30|23094.96|23094.96|23095.4|23095.4|23095.56|23095.56|23094.73|23094.73|0
1641980980000|2022-01-12 09:49:40|23095.27|23095.27|23094.92|23094.92|23095.38|23095.38|23094.92|23094.92|0
1641980990000|2022-01-12 09:49:50|23095.14|23095.14|23095.73|23095.73|23096|23096|23095.14|23095.14|0
1641981000000|2022-01-12 09:50:00|23095.58|23095.58|23095.05|23095.05|23095.69|23095.69|23095.05|23095.05|0
1641981010000|2022-01-12 09:50:10|23094.88|23094.88|23094.97|23094.97|23094.97|23094.97|23094.46|23094.46|0
1641981020000|2022-01-12 09:50:20|23094.83|23094.83|23094.56|23094.56|23094.83|23094.83|23094.22|23094.22|0
1641981030000|2022-01-12 09:50:30|23094.79|23094.79|23094.86|23094.86|23094.86|23094.86|23094.79|23094.79|0
1641981040000|2022-01-12 09:50:40|23094.79|23094.79|23094.8|23094.8|23094.8|23094.8|23094.59|23094.59|0
1641981050000|2022-01-12 09:50:50|23094.94|23094.94|23094.86|23094.86|23095.09|23095.09|23094.86|23094.86|0
1641981060000|2022-01-12 09:51:00|23094.91|23094.91|23094.49|23094.49|23094.99|23094.99|23094.49|23094.49|0
1641981070000|2022-01-12 09:51:10|23094.42|23094.42|23095|23095|23095|23095|23094.42|23094.42|0
1641981080000|2022-01-12 09:51:20|23095.03|23095.03|23095.04|23095.04|23095.23|23095.23|23094.78|23094.78|0
1641981090000|2022-01-12 09:51:30|23095.1|23095.1|23095.18|23095.18|23095.26|23095.26|23095.1|23095.1|0
1641981100000|2022-01-12 09:51:40|23094.97|23094.97|23095.34|23095.34|23095.62|23095.62|23094.92|23094.92|0
1641981110000|2022-01-12 09:51:50|23095.89|23095.89|23096.15|23096.15|23096.42|23096.42|23095.89|23095.89|0
1641981120000|2022-01-12 09:52:00|23096.18|23096.18|23096.32|23096.32|23096.38|23096.38|23096.15|23096.15|0
1641981130000|2022-01-12 09:52:10|23096.39|23096.39|23096.32|23096.32|23096.51|23096.51|23096.31|23096.31|0
1641981140000|2022-01-12 09:52:20|23096.14|23096.14|23096.11|23096.11|23096.14|23096.14|23096.01|23096.01|0
1641981150000|2022-01-12 09:52:30|23095.93|23095.93|23096.09|23096.09|23096.09|23096.09|23095.87|23095.87|0
1641981160000|2022-01-12 09:52:40|23095.95|23095.95|23095.86|23095.86|23096.09|23096.09|23095.65|23095.65|0
1641981170000|2022-01-12 09:52:50|23095.79|23095.79|23095.7|23095.7|23095.99|23095.99|23095.7|23095.7|0
1641981180000|2022-01-12 09:53:00|23095.67|23095.67|23095.87|23095.87|23095.93|23095.93|23095.44|23095.44|0
1641981190000|2022-01-12 09:53:10|23095.96|23095.96|23095.85|23095.85|23095.99|23095.99|23095.53|23095.53|0
1641981200000|2022-01-12 09:53:20|23095.83|23095.83|23095.78|23095.78|23095.83|23095.83|23095.77|23095.77|0
1641981210000|2022-01-12 09:53:30|23095.69|23095.69|23095.49|23095.49|23095.69|23095.69|23095.34|23095.34|0
1641981220000|2022-01-12 09:53:40|23095.47|23095.47|23094.76|23094.76|23095.58|23095.58|23094.32|23094.32|0
1641981230000|2022-01-12 09:53:50|23094.83|23094.83|23094.78|23094.78|23094.89|23094.89|23093.98|23093.98|0
1641981240000|2022-01-12 09:54:00|23094.74|23094.74|23095.52|23095.52|23095.6|23095.6|23094.74|23094.74|0
1641981250000|2022-01-12 09:54:10|23095.3|23095.3|23095.96|23095.96|23096.11|23096.11|23095.3|23095.3|0
1641981260000|2022-01-12 09:54:20|23096.06|23096.06|23096.64|23096.64|23096.64|23096.64|23095.75|23095.75|0
1641981270000|2022-01-12 09:54:30|23096.58|23096.58|23097.1|23097.1|23097.41|23097.41|23096.58|23096.58|0
1641981280000|2022-01-12 09:54:40|23097.14|23097.14|23097.68|23097.68|23097.75|23097.75|23097.14|23097.14|0
1641981290000|2022-01-12 09:54:50|23097.77|23097.77|23098.27|23098.27|23098.42|23098.42|23097.77|23097.77|0
1641981300000|2022-01-12 09:55:00|23098.32|23098.32|23098.09|23098.09|23098.65|23098.65|23097.82|23097.82|0
1641981310000|2022-01-12 09:55:10|23097.81|23097.81|23097.76|23097.76|23097.95|23097.95|23097.46|23097.46|0
1641981320000|2022-01-12 09:55:20|23097.82|23097.82|23098.22|23098.22|23098.22|23098.22|23097.73|23097.73|0
1641981330000|2022-01-12 09:55:30|23098.17|23098.17|23098.91|23098.91|23098.91|23098.91|23098.17|23098.17|0
1641981340000|2022-01-12 09:55:40|23099.04|23099.04|23099.33|23099.33|23099.38|23099.38|23098.82|23098.82|0
1641981350000|2022-01-12 09:55:50|23099.4|23099.4|23100.04|23100.04|23100.04|23100.04|23099.4|23099.4|0
1641981360000|2022-01-12 09:56:00|23099.97|23099.97|23100.62|23100.62|23100.65|23100.65|23099.97|23099.97|0
1641981370000|2022-01-12 09:56:10|23100.5|23100.5|23101.09|23101.09|23101.09|23101.09|23100.44|23100.44|0
1641981380000|2022-01-12 09:56:20|23101.2|23101.2|23101.19|23101.19|23101.23|23101.23|23100.68|23100.68|0
1641981390000|2022-01-12 09:56:30|23101.16|23101.16|23101.31|23101.31|23101.54|23101.54|23101.16|23101.16|0
1641981400000|2022-01-12 09:56:40|23101.14|23101.14|23100.92|23100.92|23101.14|23101.14|23100.32|23100.32|0
1641981410000|2022-01-12 09:56:50|23100.98|23100.98|23101.05|23101.05|23101.05|23101.05|23100.71|23100.71|0
1641981420000|2022-01-12 09:57:00|23101.1|23101.1|23098.79|23098.79|23101.2|23101.2|23098.71|23098.71|0
1641981430000|2022-01-12 09:57:10|23098.85|23098.85|23098.34|23098.34|23099.08|23099.08|23098.34|23098.34|0
1641981440000|2022-01-12 09:57:20|23098.4|23098.4|23098.56|23098.56|23098.95|23098.95|23098.4|23098.4|0
1641981450000|2022-01-12 09:57:30|23098.63|23098.63|23098.48|23098.48|23098.66|23098.66|23098.16|23098.16|0
1641981460000|2022-01-12 09:57:40|23098.66|23098.66|23097.93|23097.93|23098.66|23098.66|23097.93|23097.93|0
1641981470000|2022-01-12 09:57:50|23097.98|23097.98|23098.18|23098.18|23098.18|23098.18|23097.84|23097.84|0
1641981480000|2022-01-12 09:58:00|23098.24|23098.24|23098.63|23098.63|23098.63|23098.63|23098.2|23098.2|0
1641981490000|2022-01-12 09:58:10|23098.55|23098.55|23099.39|23099.39|23099.41|23099.41|23098.51|23098.51|0
1641981500000|2022-01-12 09:58:20|23099.51|23099.51|23098.97|23098.97|23099.51|23099.51|23098.82|23098.82|0
1641981510000|2022-01-12 09:58:30|23099.02|23099.02|23098.93|23098.93|23099.02|23099.02|23098.83|23098.83|0
1641981520000|2022-01-12 09:58:40|23098.98|23098.98|23099.09|23099.09|23099.09|23099.09|23098.84|23098.84|0
1641981530000|2022-01-12 09:58:50|23099.35|23099.35|23099.96|23099.96|23099.98|23099.98|23098.61|23098.61|0
1641981540000|2022-01-12 09:59:00|23099.86|23099.86|23099.71|23099.71|23099.99|23099.99|23099.71|23099.71|0
1641981550000|2022-01-12 09:59:10|23099.56|23099.56|23098.14|23098.14|23099.89|23099.89|23098.14|23098.14|0
1641981560000|2022-01-12 09:59:20|23097.94|23097.94|23098.46|23098.46|23098.46|23098.46|23097.87|23097.87|0
1641981570000|2022-01-12 09:59:30|23098.74|23098.74|23099.68|23099.68|23099.74|23099.74|23098.74|23098.74|0
1641981580000|2022-01-12 09:59:40|23099.51|23099.51|23099.03|23099.03|23099.51|23099.51|23098.95|23098.95|0
1641981590000|2022-01-12 09:59:50|23098.88|23098.88|23099.77|23099.77|23099.8|23099.8|23098.88|23098.88|0
1641981600000|2022-01-12 10:00:00|23099.56|23099.56|23100.51|23100.51|23100.51|23100.51|23099.27|23099.27|0
1641981610000|2022-01-12 10:00:10|23100.4|23100.4|23100.55|23100.55|23100.74|23100.74|23100.34|23100.34|0
1641981620000|2022-01-12 10:00:20|23100.75|23100.75|23101.16|23101.16|23101.42|23101.42|23100.74|23100.74|0
1641981630000|2022-01-12 10:00:30|23101.03|23101.03|23101.31|23101.31|23101.31|23101.31|23101.03|23101.03|0
1641981640000|2022-01-12 10:00:40|23101.26|23101.26|23101.41|23101.41|23101.41|23101.41|23101.13|23101.13|0
1641981650000|2022-01-12 10:00:50|23101.35|23101.35|23100.78|23100.78|23101.35|23101.35|23100.78|23100.78|0
1641981660000|2022-01-12 10:01:00|23100.68|23100.68|23101|23101|23101|23101|23100.57|23100.57|0
1641981670000|2022-01-12 10:01:10|23101.05|23101.05|23101.31|23101.31|23101.36|23101.36|23101.01|23101.01|0
1641981680000|2022-01-12 10:01:20|23101.13|23101.13|23100.56|23100.56|23101.15|23101.15|23100.54|23100.54|0
1641981690000|2022-01-12 10:01:30|23100.49|23100.49|23100.39|23100.39|23101.08|23101.08|23100.35|23100.35|0
1641981700000|2022-01-12 10:01:40|23100.57|23100.57|23101.93|23101.93|23101.93|23101.93|23100.57|23100.57|0
1641981710000|2022-01-12 10:01:50|23101.77|23101.77|23102.84|23102.84|23102.92|23102.92|23101.77|23101.77|0
1641981720000|2022-01-12 10:02:00|23102.96|23102.96|23102.48|23102.48|23102.99|23102.99|23102.48|23102.48|0
1641981730000|2022-01-12 10:02:10|23102.7|23102.7|23102.71|23102.71|23102.82|23102.82|23102.33|23102.33|0
1641981740000|2022-01-12 10:02:20|23102.89|23102.89|23104.49|23104.49|23104.49|23104.49|23102.89|23102.89|0
1641981750000|2022-01-12 10:02:30|23104.41|23104.41|23105.3|23105.3|23105.63|23105.63|23104.41|23104.41|0
1641981760000|2022-01-12 10:02:40|23105.36|23105.36|23105.42|23105.42|23105.65|23105.65|23105.09|23105.09|0
1641981770000|2022-01-12 10:02:50|23105.46|23105.46|23105.31|23105.31|23105.46|23105.46|23105.31|23105.31|0
1641981780000|2022-01-12 10:03:00|23105.38|23105.38|23105.67|23105.67|23105.76|23105.76|23105.38|23105.38|0
1641981790000|2022-01-12 10:03:10|23105.33|23105.33|23104.79|23104.79|23105.33|23105.33|23104.79|23104.79|0
1641981800000|2022-01-12 10:03:20|23104.9|23104.9|23104.04|23104.04|23104.9|23104.9|23104.04|23104.04|0
1641981810000|2022-01-12 10:03:30|23104.11|23104.11|23104.38|23104.38|23104.38|23104.38|23104.11|23104.11|0
1641981820000|2022-01-12 10:03:40|23104.18|23104.18|23104.67|23104.67|23104.67|23104.67|23104.09|23104.09|0
1641981830000|2022-01-12 10:03:50|23104.74|23104.74|23105.42|23105.42|23105.56|23105.56|23104.74|23104.74|0
1641981840000|2022-01-12 10:04:00|23105.49|23105.49|23105.45|23105.45|23105.56|23105.56|23105.34|23105.34|0
1641981850000|2022-01-12 10:04:10|23105.57|23105.57|23106.88|23106.88|23106.95|23106.95|23105.57|23105.57|0
1641981860000|2022-01-12 10:04:20|23106.68|23106.68|23106.61|23106.61|23106.78|23106.78|23106.33|23106.33|0
1641981870000|2022-01-12 10:04:30|23106.65|23106.65|23106.52|23106.52|23106.65|23106.65|23106.41|23106.41|0
1641981880000|2022-01-12 10:04:40|23106.59|23106.59|23106.41|23106.41|23106.84|23106.84|23106.41|23106.41|0
1641981890000|2022-01-12 10:04:50|23106.3|23106.3|23105.36|23105.36|23106.3|23106.3|23105.36|23105.36|0
1641981900000|2022-01-12 10:05:00|23105.42|23105.42|23105.39|23105.39|23105.62|23105.62|23105.05|23105.05|0
1641981910000|2022-01-12 10:05:10|23104.94|23104.94|23105.17|23105.17|23105.17|23105.17|23104.77|23104.77|0
1641981920000|2022-01-12 10:05:20|23105.12|23105.12|23104.31|23104.31|23105.29|23105.29|23104.31|23104.31|0
1641981930000|2022-01-12 10:05:30|23104.43|23104.43|23105.49|23105.49|23105.49|23105.49|23104.43|23104.43|0
1641981940000|2022-01-12 10:05:40|23105.53|23105.53|23104.82|23104.82|23105.62|23105.62|23104.82|23104.82|0
1641981950000|2022-01-12 10:05:50|23104.69|23104.69|23105|23105|23105.05|23105.05|23104.63|23104.63|0
1641981960000|2022-01-12 10:06:00|23104.79|23104.79|23105.57|23105.57|23105.57|23105.57|23104.74|23104.74|0
1641981970000|2022-01-12 10:06:10|23105.77|23105.77|23106.07|23106.07|23106.19|23106.19|23105.73|23105.73|0
1641981980000|2022-01-12 10:06:20|23105.86|23105.86|23106.31|23106.31|23106.31|23106.31|23105.71|23105.71|0
1641981990000|2022-01-12 10:06:30|23106.18|23106.18|23106.49|23106.49|23106.49|23106.49|23106.18|23106.18|0
1641982000000|2022-01-12 10:06:40|23106.63|23106.63|23106.19|23106.19|23106.63|23106.63|23106.19|23106.19|0
1641982010000|2022-01-12 10:06:50|23106.11|23106.11|23106.13|23106.13|23106.33|23106.33|23106.04|23106.04|0
1641982020000|2022-01-12 10:07:00|23105.94|23105.94|23105.29|23105.29|23105.94|23105.94|23104.91|23104.91|0
1641982030000|2022-01-12 10:07:10|23105.16|23105.16|23104.68|23104.68|23105.16|23105.16|23104.68|23104.68|0
1641982040000|2022-01-12 10:07:20|23104.81|23104.81|23105.33|23105.33|23105.33|23105.33|23104.79|23104.79|0
1641982050000|2022-01-12 10:07:30|23104.93|23104.93|23105.24|23105.24|23105.24|23105.24|23104.93|23104.93|0
1641982060000|2022-01-12 10:07:40|23105.06|23105.06|23105.29|23105.29|23105.4|23105.4|23104.81|23104.81|0
1641982070000|2022-01-12 10:07:50|23105.33|23105.33|23105.48|23105.48|23105.48|23105.48|23105.29|23105.29|0
1641982080000|2022-01-12 10:08:00|23105.42|23105.42|23106.37|23106.37|23106.37|23106.37|23105.42|23105.42|0
1641982090000|2022-01-12 10:08:10|23106.3|23106.3|23106.49|23106.49|23106.49|23106.49|23106.1|23106.1|0
1641982100000|2022-01-12 10:08:20|23106.56|23106.56|23106.8|23106.8|23106.9|23106.9|23106.49|23106.49|0
1641982110000|2022-01-12 10:08:30|23106.86|23106.86|23107.11|23107.11|23107.17|23107.17|23106.86|23106.86|0
1641982120000|2022-01-12 10:08:40|23107.1|23107.1|23106.97|23106.97|23107.1|23107.1|23106.88|23106.88|0
1641982130000|2022-01-12 10:08:50|23107.03|23107.03|23106.89|23106.89|23107.26|23107.26|23106.72|23106.72|0
1641982140000|2022-01-12 10:09:00|23106.77|23106.77|23107.41|23107.41|23107.47|23107.47|23106.74|23106.74|0
1641982150000|2022-01-12 10:09:10|23107.48|23107.48|23107.2|23107.2|23107.52|23107.52|23106.9|23106.9|0
1641982160000|2022-01-12 10:09:20|23107.13|23107.13|23107.4|23107.4|23107.4|23107.4|23106.86|23106.86|0
1641982170000|2022-01-12 10:09:30|23107.32|23107.32|23107.88|23107.88|23108.05|23108.05|23107.32|23107.32|0
1641982180000|2022-01-12 10:09:40|23107.94|23107.94|23107.78|23107.78|23108.23|23108.23|23107.78|23107.78|0
1641982190000|2022-01-12 10:09:50|23107.7|23107.7|23107.84|23107.84|23107.91|23107.91|23107.49|23107.49|0
1641982200000|2022-01-12 10:10:00|23107.81|23107.81|23108.04|23108.04|23108.19|23108.19|23107.65|23107.65|0
1641982210000|2022-01-12 10:10:10|23108.09|23108.09|23108.13|23108.13|23108.18|23108.18|23108.03|23108.03|0
1641982220000|2022-01-12 10:10:20|23108.24|23108.24|23108.1|23108.1|23108.24|23108.24|23108.1|23108.1|0
1641982230000|2022-01-12 10:10:30|23108.26|23108.26|23107.7|23107.7|23108.26|23108.26|23107.63|23107.63|0
1641982240000|2022-01-12 10:10:40|23107.91|23107.91|23107.88|23107.88|23107.99|23107.99|23107.77|23107.77|0
1641982250000|2022-01-12 10:10:50|23107.97|23107.97|23107.71|23107.71|23107.97|23107.97|23107.55|23107.55|0
1641982260000|2022-01-12 10:11:00|23107.63|23107.63|23106.83|23106.83|23107.77|23107.77|23106.83|23106.83|0
1641982270000|2022-01-12 10:11:10|23106.97|23106.97|23106.98|23106.98|23106.98|23106.98|23106.73|23106.73|0
1641982280000|2022-01-12 10:11:20|23107.09|23107.09|23106.5|23106.5|23107.09|23107.09|23106.43|23106.43|0
1641982290000|2022-01-12 10:11:30|23106.45|23106.45|23106.68|23106.68|23106.68|23106.68|23106.45|23106.45|0
1641982300000|2022-01-12 10:11:40|23106.77|23106.77|23107.21|23107.21|23107.21|23107.21|23106.59|23106.59|0
1641982310000|2022-01-12 10:11:50|23107.15|23107.15|23107.8|23107.8|23107.9|23107.9|23107.01|23107.01|0
1641982320000|2022-01-12 10:12:00|23107.92|23107.92|23107.68|23107.68|23108.06|23108.06|23107.56|23107.56|0
1641982330000|2022-01-12 10:12:10|23107.75|23107.75|23106.62|23106.62|23107.75|23107.75|23106.62|23106.62|0
1641982340000|2022-01-12 10:12:20|23106.68|23106.68|23107.05|23107.05|23107.05|23107.05|23106.38|23106.38|0
1641982350000|2022-01-12 10:12:30|23107.13|23107.13|23105.67|23105.67|23107.13|23107.13|23105.67|23105.67|0
1641982360000|2022-01-12 10:12:40|23105.73|23105.73|23106.48|23106.48|23106.48|23106.48|23105.73|23105.73|0
1641982370000|2022-01-12 10:12:50|23106.44|23106.44|23106.64|23106.64|23106.73|23106.73|23106.44|23106.44|0
1641982380000|2022-01-12 10:13:00|23106.68|23106.68|23106.57|23106.57|23106.75|23106.75|23106.33|23106.33|0
1641982390000|2022-01-12 10:13:10|23106.9|23106.9|23106.96|23106.96|23106.96|23106.96|23106.63|23106.63|0
1641982400000|2022-01-12 10:13:20|23107.06|23107.06|23107.4|23107.4|23107.56|23107.56|23107.06|23107.06|0
1641982410000|2022-01-12 10:13:30|23107.47|23107.47|23107.19|23107.19|23107.47|23107.47|23107.14|23107.14|0
1641982420000|2022-01-12 10:13:40|23107.06|23107.06|23107.03|23107.03|23107.06|23107.06|23106.59|23106.59|0
1641982430000|2022-01-12 10:13:50|23107.14|23107.14|23106.18|23106.18|23107.14|23107.14|23105.94|23105.94|0
1641982440000|2022-01-12 10:14:00|23106.27|23106.27|23106.7|23106.7|23107.04|23107.04|23106.03|23106.03|0
1641982450000|2022-01-12 10:14:10|23106.79|23106.79|23106.48|23106.48|23106.79|23106.79|23106.48|23106.48|0
1641982460000|2022-01-12 10:14:20|23106.53|23106.53|23108.32|23108.32|23108.58|23108.58|23106.53|23106.53|0
1641982470000|2022-01-12 10:14:30|23108.49|23108.49|23108.61|23108.61|23108.61|23108.61|23108.49|23108.49|0
1641982480000|2022-01-12 10:14:40|23108.54|23108.54|23107.85|23107.85|23108.54|23108.54|23107.85|23107.85|0
1641982490000|2022-01-12 10:14:50|23107.78|23107.78|23107.77|23107.77|23108.02|23108.02|23107.74|23107.74|0
1641982500000|2022-01-12 10:15:00|23107.99|23107.99|23109.07|23109.07|23109.16|23109.16|23107.81|23107.81|0
1641982510000|2022-01-12 10:15:10|23108.94|23108.94|23108.76|23108.76|23109|23109|23108.6|23108.6|0
1641982520000|2022-01-12 10:15:20|23108.82|23108.82|23108.74|23108.74|23108.92|23108.92|23108.64|23108.64|0
1641982530000|2022-01-12 10:15:30|23108.61|23108.61|23108.64|23108.64|23108.67|23108.67|23108.52|23108.52|0
1641982540000|2022-01-12 10:15:40|23108.53|23108.53|23108.45|23108.45|23108.53|23108.53|23108.27|23108.27|0
1641982550000|2022-01-12 10:15:50|23108.33|23108.33|23107.07|23107.07|23108.33|23108.33|23107|23107|0
1641982560000|2022-01-12 10:16:00|23106.95|23106.95|23106.53|23106.53|23107.13|23107.13|23106.53|23106.53|0
1641982570000|2022-01-12 10:16:10|23106.78|23106.78|23107.02|23107.02|23107.02|23107.02|23106.78|23106.78|0
1641982580000|2022-01-12 10:16:20|23106.82|23106.82|23106.72|23106.72|23106.92|23106.92|23106.72|23106.72|0
1641982590000|2022-01-12 10:16:30|23106.65|23106.65|23106.81|23106.81|23106.91|23106.91|23106.65|23106.65|0
1641982600000|2022-01-12 10:16:40|23106.87|23106.87|23106.39|23106.39|23106.89|23106.89|23106.24|23106.24|0
1641982610000|2022-01-12 10:16:50|23106.32|23106.32|23105.44|23105.44|23106.33|23106.33|23105.44|23105.44|0
1641982620000|2022-01-12 10:17:00|23105.3|23105.3|23105.02|23105.02|23105.56|23105.56|23105.02|23105.02|0
1641982630000|2022-01-12 10:17:10|23105.09|23105.09|23105.33|23105.33|23105.54|23105.54|23105.04|23105.04|0
1641982640000|2022-01-12 10:17:20|23105.29|23105.29|23105.57|23105.57|23105.62|23105.62|23105.29|23105.29|0
1641982650000|2022-01-12 10:17:30|23105.48|23105.48|23105.83|23105.83|23105.83|23105.83|23105.39|23105.39|0
1641982660000|2022-01-12 10:17:40|23105.71|23105.71|23105.88|23105.88|23105.88|23105.88|23105.43|23105.43|0
1641982670000|2022-01-12 10:17:50|23105.95|23105.95|23107.36|23107.36|23107.36|23107.36|23105.95|23105.95|0
1641982680000|2022-01-12 10:18:00|23107.43|23107.43|23108.34|23108.34|23108.34|23108.34|23107.43|23107.43|0
1641982690000|2022-01-12 10:18:10|23108.45|23108.45|23109.08|23109.08|23109.08|23109.08|23108.45|23108.45|0
1641982700000|2022-01-12 10:18:20|23108.92|23108.92|23109.34|23109.34|23109.72|23109.72|23108.92|23108.92|0
1641982710000|2022-01-12 10:18:30|23109.41|23109.41|23109.83|23109.83|23109.89|23109.89|23109.41|23109.41|0
1641982720000|2022-01-12 10:18:40|23109.97|23109.97|23110.17|23110.17|23110.28|23110.28|23109.97|23109.97|0
1641982730000|2022-01-12 10:18:50|23110.29|23110.29|23110.07|23110.07|23110.29|23110.29|23110|23110|0
1641982740000|2022-01-12 10:19:00|23110.35|23110.35|23111.95|23111.95|23111.95|23111.95|23110.35|23110.35|0
1641982750000|2022-01-12 10:19:10|23111.91|23111.91|23112.2|23112.2|23112.29|23112.29|23111.7|23111.7|0
1641982760000|2022-01-12 10:19:20|23112.15|23112.15|23111.97|23111.97|23112.15|23112.15|23111.83|23111.83|0
1641982770000|2022-01-12 10:19:30|23111.76|23111.76|23112.57|23112.57|23112.61|23112.61|23111.71|23111.71|0
1641982780000|2022-01-12 10:19:40|23112.53|23112.53|23111.79|23111.79|23112.63|23112.63|23111.79|23111.79|0
1641982790000|2022-01-12 10:19:50|23111.86|23111.86|23110.78|23110.78|23112.02|23112.02|23110.65|23110.65|0
1641982800000|2022-01-12 10:20:00|23110.7|23110.7|23110.72|23110.72|23110.91|23110.91|23110.35|23110.35|0
1641982810000|2022-01-12 10:20:10|23110.62|23110.62|23111.41|23111.41|23111.6|23111.6|23110.4|23110.4|0
1641982820000|2022-01-12 10:20:20|23111.29|23111.29|23110.84|23110.84|23111.42|23111.42|23110.84|23110.84|0
1641982830000|2022-01-12 10:20:30|23111.05|23111.05|23110.9|23110.9|23111.1|23111.1|23110.81|23110.81|0
1641982840000|2022-01-12 10:20:40|23110.82|23110.82|23110.52|23110.52|23110.82|23110.82|23110.52|23110.52|0
1641982850000|2022-01-12 10:20:50|23110.69|23110.69|23110.98|23110.98|23111.05|23111.05|23110.54|23110.54|0
1641982860000|2022-01-12 10:21:00|23111.08|23111.08|23110.87|23110.87|23111.17|23111.17|23110.69|23110.69|0
1641982870000|2022-01-12 10:21:10|23110.92|23110.92|23110.99|23110.99|23111.15|23111.15|23110.92|23110.92|0
1641982880000|2022-01-12 10:21:20|23110.86|23110.86|23110.8|23110.8|23110.94|23110.94|23110.67|23110.67|0
1641982890000|2022-01-12 10:21:30|23110.94|23110.94|23111.98|23111.98|23112.06|23112.06|23110.94|23110.94|0
1641982900000|2022-01-12 10:21:40|23112.02|23112.02|23112.57|23112.57|23112.57|23112.57|23112.02|23112.02|0
1641982910000|2022-01-12 10:21:50|23112.64|23112.64|23113.37|23113.37|23113.45|23113.45|23112.51|23112.51|0
1641982920000|2022-01-12 10:22:00|23113.26|23113.26|23113.64|23113.64|23113.64|23113.64|23112.95|23112.95|0
1641982930000|2022-01-12 10:22:10|23113.85|23113.85|23114.14|23114.14|23114.14|23114.14|23113.85|23113.85|0
1641982940000|2022-01-12 10:22:20|23114.33|23114.33|23116.36|23116.36|23116.52|23116.52|23114.33|23114.33|0
1641982950000|2022-01-12 10:22:30|23116.64|23116.64|23117.3|23117.3|23117.35|23117.35|23116.64|23116.64|0
1641982960000|2022-01-12 10:22:40|23117.43|23117.43|23118.85|23118.85|23118.94|23118.94|23117.37|23117.37|0
1641982970000|2022-01-12 10:22:50|23118.91|23118.91|23118.68|23118.68|23118.99|23118.99|23118.61|23118.61|0
1641982980000|2022-01-12 10:23:00|23118.78|23118.78|23119.02|23119.02|23119.33|23119.33|23118.76|23118.76|0
1641982990000|2022-01-12 10:23:10|23118.95|23118.95|23119.53|23119.53|23119.53|23119.53|23118.95|23118.95|0
1641983000000|2022-01-12 10:23:20|23119.49|23119.49|23120.49|23120.49|23120.57|23120.57|23119.49|23119.49|0
1641983010000|2022-01-12 10:23:30|23120.52|23120.52|23120.67|23120.67|23120.67|23120.67|23120.52|23120.52|0
1641983020000|2022-01-12 10:23:40|23120.85|23120.85|23120.71|23120.71|23120.85|23120.85|23120.28|23120.28|0
1641983030000|2022-01-12 10:23:50|23120.77|23120.77|23120.8|23120.8|23121.14|23121.14|23120.77|23120.77|0
1641983040000|2022-01-12 10:24:00|23120.73|23120.73|23121.69|23121.69|23121.69|23121.69|23120.57|23120.57|0
1641983050000|2022-01-12 10:24:10|23121.8|23121.8|23122.11|23122.11|23122.35|23122.35|23121.8|23121.8|0
1641983060000|2022-01-12 10:24:20|23122.38|23122.38|23123.41|23123.41|23123.41|23123.41|23122.28|23122.28|0
1641983070000|2022-01-12 10:24:30|23123.49|23123.49|23123.64|23123.64|23123.64|23123.64|23123.28|23123.28|0
1641983080000|2022-01-12 10:24:40|23123.73|23123.73|23123.19|23123.19|23123.81|23123.81|23123.19|23123.19|0
1641983090000|2022-01-12 10:24:50|23123.32|23123.32|23123.73|23123.73|23123.73|23123.73|23123.32|23123.32|0
1641983100000|2022-01-12 10:25:00|23124.13|23124.13|23124.75|23124.75|23124.79|23124.79|23124.09|23124.09|0
1641983110000|2022-01-12 10:25:10|23124.81|23124.81|23124.78|23124.78|23125.1|23125.1|23124.72|23124.72|0
1641983120000|2022-01-12 10:25:20|23125.01|23125.01|23123.87|23123.87|23125.01|23125.01|23123.87|23123.87|0
1641983130000|2022-01-12 10:25:30|23124.08|23124.08|23124.13|23124.13|23124.25|23124.25|23124.07|23124.07|0
1641983140000|2022-01-12 10:25:40|23124.15|23124.15|23124.21|23124.21|23124.49|23124.49|23124.15|23124.15|0
1641983150000|2022-01-12 10:25:50|23124.18|23124.18|23124.32|23124.32|23124.32|23124.32|23124.14|23124.14|0
1641983160000|2022-01-12 10:26:00|23124.22|23124.22|23124.57|23124.57|23124.57|23124.57|23123.97|23123.97|0
1641983170000|2022-01-12 10:26:10|23124.4|23124.4|23124.28|23124.28|23124.55|23124.55|23124.23|23124.23|0
1641983180000|2022-01-12 10:26:20|23124.53|23124.53|23124.26|23124.26|23124.62|23124.62|23124.26|23124.26|0
1641983190000|2022-01-12 10:26:30|23124.3|23124.3|23124.82|23124.82|23124.82|23124.82|23124.24|23124.24|0
1641983200000|2022-01-12 10:26:40|23124.77|23124.77|23125.02|23125.02|23125.2|23125.2|23124.72|23124.72|0
1641983210000|2022-01-12 10:26:50|23124.93|23124.93|23124.46|23124.46|23124.93|23124.93|23124.4|23124.4|0
1641983220000|2022-01-12 10:27:00|23124.58|23124.58|23124.53|23124.53|23124.61|23124.61|23124.42|23124.42|0
1641983230000|2022-01-12 10:27:10|23124.62|23124.62|23124.05|23124.05|23124.62|23124.62|23123.96|23123.96|0
1641983240000|2022-01-12 10:27:20|23123.96|23123.96|23123.8|23123.8|23124.01|23124.01|23123.75|23123.75|0
1641983250000|2022-01-12 10:27:30|23123.75|23123.75|23123.86|23123.86|23123.86|23123.86|23123.33|23123.33|0
1641983260000|2022-01-12 10:27:40|23123.9|23123.9|23124.98|23124.98|23124.98|23124.98|23123.9|23123.9|0
1641983270000|2022-01-12 10:27:50|23124.92|23124.92|23125.36|23125.36|23125.55|23125.55|23124.92|23124.92|0
1641983280000|2022-01-12 10:28:00|23125.52|23125.52|23125.41|23125.41|23125.92|23125.92|23125.41|23125.41|0
1641983290000|2022-01-12 10:28:10|23125.52|23125.52|23126.07|23126.07|23126.07|23126.07|23125.52|23125.52|0
1641983300000|2022-01-12 10:28:20|23126.06|23126.06|23124.66|23124.66|23126.06|23126.06|23124.66|23124.66|0
1641983310000|2022-01-12 10:28:30|23124.53|23124.53|23124.81|23124.81|23124.81|23124.81|23124.24|23124.24|0
1641983320000|2022-01-12 10:28:40|23124.88|23124.88|23125.33|23125.33|23125.48|23125.48|23124.86|23124.86|0
1641983330000|2022-01-12 10:28:50|23125.28|23125.28|23123.92|23123.92|23125.48|23125.48|23123.91|23123.91|0
1641983340000|2022-01-12 10:29:00|23124.23|23124.23|23124|23124|23124.29|23124.29|23123.94|23123.94|0
1641983350000|2022-01-12 10:29:10|23123.98|23123.98|23124.02|23124.02|23124.37|23124.37|23123.93|23123.93|0
1641983360000|2022-01-12 10:29:20|23123.94|23123.94|23123.26|23123.26|23124.14|23124.14|23123.07|23123.07|0
1641983370000|2022-01-12 10:29:30|23123.28|23123.28|23123.61|23123.61|23123.61|23123.61|23123.22|23123.22|0
1641983380000|2022-01-12 10:29:40|23123.72|23123.72|23123.43|23123.43|23123.97|23123.97|23123.43|23123.43|0
1641983390000|2022-01-12 10:29:50|23123.39|23123.39|23123.09|23123.09|23123.39|23123.39|23122.94|23122.94|0
1641983400000|2022-01-12 10:30:00|23123.12|23123.12|23122.54|23122.54|23123.77|23123.77|23122.52|23122.52|0
1641983410000|2022-01-12 10:30:10|23122.36|23122.36|23123.32|23123.32|23123.32|23123.32|23122.36|23122.36|0
1641983420000|2022-01-12 10:30:20|23123.3|23123.3|23122.51|23122.51|23123.33|23123.33|23122.51|23122.51|0
1641983430000|2022-01-12 10:30:30|23122.41|23122.41|23122.55|23122.55|23122.55|23122.55|23122.27|23122.27|0
1641983440000|2022-01-12 10:30:40|23122.58|23122.58|23122.49|23122.49|23122.69|23122.69|23122.49|23122.49|0
1641983450000|2022-01-12 10:30:50|23122.32|23122.32|23122.14|23122.14|23122.32|23122.32|23122.14|23122.14|0
1641983460000|2022-01-12 10:31:00|23122.17|23122.17|23121.4|23121.4|23122.17|23122.17|23121.4|23121.4|0
1641983470000|2022-01-12 10:31:10|23121.34|23121.34|23121.55|23121.55|23121.55|23121.55|23121.29|23121.29|0
1641983480000|2022-01-12 10:31:20|23121.47|23121.47|23121.51|23121.51|23121.51|23121.51|23121.24|23121.24|0
1641983490000|2022-01-12 10:31:30|23121.31|23121.31|23120.94|23120.94|23121.41|23121.41|23120.94|23120.94|0
1641983500000|2022-01-12 10:31:40|23120.72|23120.72|23120.49|23120.49|23120.72|23120.72|23120.41|23120.41|0
1641983510000|2022-01-12 10:31:50|23120.59|23120.59|23120.64|23120.64|23120.64|23120.64|23120.41|23120.41|0
1641983520000|2022-01-12 10:32:00|23120.7|23120.7|23121.14|23121.14|23121.29|23121.29|23120.7|23120.7|0
1641983530000|2022-01-12 10:32:10|23121.22|23121.22|23120.97|23120.97|23121.29|23121.29|23120.97|23120.97|0
1641983540000|2022-01-12 10:32:20|23120.89|23120.89|23121|23121|23121|23121|23120.84|23120.84|0
1641983550000|2022-01-12 10:32:30|23120.93|23120.93|23121.56|23121.56|23121.56|23121.56|23120.85|23120.85|0
1641983560000|2022-01-12 10:32:40|23121.73|23121.73|23120.62|23120.62|23121.76|23121.76|23120.62|23120.62|0
1641983570000|2022-01-12 10:32:50|23120.66|23120.66|23120.29|23120.29|23120.66|23120.66|23120.26|23120.26|0
1641983580000|2022-01-12 10:33:00|23120.26|23120.26|23120.62|23120.62|23120.93|23120.93|23120.08|23120.08|0
1641983590000|2022-01-12 10:33:10|23120.72|23120.72|23119.82|23119.82|23120.85|23120.85|23119.82|23119.82|0
1641983600000|2022-01-12 10:33:20|23119.57|23119.57|23119.42|23119.42|23119.62|23119.62|23119.36|23119.36|0
1641983610000|2022-01-12 10:33:30|23119.36|23119.36|23118.88|23118.88|23119.36|23119.36|23118.88|23118.88|0
1641983620000|2022-01-12 10:33:40|23118.75|23118.75|23118.51|23118.51|23118.75|23118.75|23118.51|23118.51|0
1641983630000|2022-01-12 10:33:50|23118.65|23118.65|23118.01|23118.01|23118.65|23118.65|23118.01|23118.01|0
1641983640000|2022-01-12 10:34:00|23118.05|23118.05|23118|23118|23118.35|23118.35|23117.95|23117.95|0
1641983650000|2022-01-12 10:34:10|23117.97|23117.97|23117.86|23117.86|23118.08|23118.08|23117.86|23117.86|0
1641983660000|2022-01-12 10:34:20|23117.46|23117.46|23116.14|23116.14|23117.6|23117.6|23116.14|23116.14|0
1641983670000|2022-01-12 10:34:30|23116|23116|23116.23|23116.23|23116.23|23116.23|23115.82|23115.82|0
1641983680000|2022-01-12 10:34:40|23116.14|23116.14|23115.7|23115.7|23116.17|23116.17|23115.62|23115.62|0
1641983690000|2022-01-12 10:34:50|23115.54|23115.54|23115.11|23115.11|23115.54|23115.54|23115.04|23115.04|0
1641983700000|2022-01-12 10:35:00|23115.16|23115.16|23114.94|23114.94|23115.16|23115.16|23114.25|23114.25|0
1641983710000|2022-01-12 10:35:10|23114.8|23114.8|23114.09|23114.09|23114.99|23114.99|23114.09|23114.09|0
1641983720000|2022-01-12 10:35:20|23114.35|23114.35|23113.22|23113.22|23114.41|23114.41|23113.06|23113.06|0
1641983730000|2022-01-12 10:35:30|23113.32|23113.32|23114.03|23114.03|23114.06|23114.06|23113.32|23113.32|0
1641983740000|2022-01-12 10:35:40|23114.11|23114.11|23113.98|23113.98|23114.11|23114.11|23113.98|23113.98|0
1641983750000|2022-01-12 10:35:50|23114.03|23114.03|23114.62|23114.62|23114.62|23114.62|23113.92|23113.92|0
1641983760000|2022-01-12 10:36:00|23114.56|23114.56|23117.61|23117.61|23117.69|23117.69|23114.56|23114.56|0
1641983770000|2022-01-12 10:36:10|23117.8|23117.8|23119.51|23119.51|23119.51|23119.51|23117.8|23117.8|0
1641983780000|2022-01-12 10:36:20|23119.37|23119.37|23119.04|23119.04|23119.7|23119.7|23119.04|23119.04|0
1641983790000|2022-01-12 10:36:30|23119.01|23119.01|23118.88|23118.88|23119.01|23119.01|23118.85|23118.85|0
1641983800000|2022-01-12 10:36:40|23118.93|23118.93|23119.19|23119.19|23119.28|23119.28|23118.93|23118.93|0
1641983810000|2022-01-12 10:36:50|23119.23|23119.23|23119.7|23119.7|23119.79|23119.79|23119.23|23119.23|0
1641983820000|2022-01-12 10:37:00|23119.79|23119.79|23119.82|23119.82|23119.96|23119.96|23119.52|23119.52|0
1641983830000|2022-01-12 10:37:10|23119.56|23119.56|23120.22|23120.22|23120.29|23120.29|23119.56|23119.56|0
1641983840000|2022-01-12 10:37:20|23120.28|23120.28|23119.98|23119.98|23120.28|23120.28|23119.97|23119.97|0
1641983850000|2022-01-12 10:37:30|23119.84|23119.84|23120.66|23120.66|23120.66|23120.66|23119.84|23119.84|0
1641983860000|2022-01-12 10:37:40|23120.87|23120.87|23120.91|23120.91|23120.97|23120.97|23120.65|23120.65|0
1641983870000|2022-01-12 10:37:50|23121.02|23121.02|23121.46|23121.46|23121.46|23121.46|23120.89|23120.89|0
1641983880000|2022-01-12 10:38:00|23121.51|23121.51|23123.52|23123.52|23123.6|23123.6|23121.51|23121.51|0
1641983890000|2022-01-12 10:38:10|23123.45|23123.45|23123.14|23123.14|23123.59|23123.59|23123.14|23123.14|0
1641983900000|2022-01-12 10:38:20|23123.22|23123.22|23123.55|23123.55|23123.91|23123.91|23123.22|23123.22|0
1641983910000|2022-01-12 10:38:30|23123.73|23123.73|23124.3|23124.3|23124.3|23124.3|23123.73|23123.73|0
1641983920000|2022-01-12 10:38:40|23124.32|23124.32|23124.43|23124.43|23124.45|23124.45|23124.16|23124.16|0
1641983930000|2022-01-12 10:38:50|23124.33|23124.33|23125.51|23125.51|23125.51|23125.51|23124.18|23124.18|0
1641983940000|2022-01-12 10:39:00|23125.45|23125.45|23125.55|23125.55|23125.7|23125.7|23125.39|23125.39|0
1641983950000|2022-01-12 10:39:10|23125.46|23125.46|23124.95|23124.95|23125.46|23125.46|23124.72|23124.72|0
1641983960000|2022-01-12 10:39:20|23125.04|23125.04|23125.09|23125.09|23125.15|23125.15|23124.94|23124.94|0
1641983970000|2022-01-12 10:39:30|23125.27|23125.27|23125|23125|23125.46|23125.46|23124.99|23124.99|0
1641983980000|2022-01-12 10:39:40|23125.02|23125.02|23124.99|23124.99|23125.15|23125.15|23124.99|23124.99|0
1641983990000|2022-01-12 10:39:50|23124.81|23124.81|23125|23125|23125|23125|23124.73|23124.73|0
1641984000000|2022-01-12 10:40:00|23124.93|23124.93|23125.5|23125.5|23125.56|23125.56|23124.93|23124.93|0
1641984010000|2022-01-12 10:40:10|23125.55|23125.55|23125.29|23125.29|23125.55|23125.55|23125.29|23125.29|0
1641984020000|2022-01-12 10:40:20|23125.26|23125.26|23124.79|23124.79|23125.31|23125.31|23124.37|23124.37|0
1641984030000|2022-01-12 10:40:30|23124.72|23124.72|23124.27|23124.27|23124.72|23124.72|23124.27|23124.27|0
1641984040000|2022-01-12 10:40:40|23124.32|23124.32|23123.69|23123.69|23124.32|23124.32|23123.59|23123.59|0
1641984050000|2022-01-12 10:40:50|23123.55|23123.55|23123.23|23123.23|23123.59|23123.59|23123.23|23123.23|0
1641984060000|2022-01-12 10:41:00|23123.35|23123.35|23123.38|23123.38|23123.53|23123.53|23123.35|23123.35|0
1641984070000|2022-01-12 10:41:10|23123.44|23123.44|23123.67|23123.67|23123.67|23123.67|23123.44|23123.44|0
1641984080000|2022-01-12 10:41:20|23123.68|23123.68|23123.01|23123.01|23123.68|23123.68|23122.91|23122.91|0
1641984090000|2022-01-12 10:41:30|23123.05|23123.05|23122.87|23122.87|23123.05|23123.05|23122.7|23122.7|0
1641984100000|2022-01-12 10:41:40|23122.92|23122.92|23121.86|23121.86|23122.92|23122.92|23121.72|23121.72|0
1641984110000|2022-01-12 10:41:50|23121.83|23121.83|23121.57|23121.57|23121.98|23121.98|23121.57|23121.57|0
1641984120000|2022-01-12 10:42:00|23121.46|23121.46|23121.34|23121.34|23121.9|23121.9|23121.28|23121.28|0
1641984130000|2022-01-12 10:42:10|23121.2|23121.2|23120.52|23120.52|23121.2|23121.2|23120.48|23120.48|0
1641984140000|2022-01-12 10:42:20|23120.58|23120.58|23121.16|23121.16|23121.16|23121.16|23120.44|23120.44|0
1641984150000|2022-01-12 10:42:30|23121.22|23121.22|23121.2|23121.2|23121.41|23121.41|23121.13|23121.13|0
1641984160000|2022-01-12 10:42:40|23121.28|23121.28|23121.26|23121.26|23121.34|23121.34|23121.26|23121.26|0
1641984170000|2022-01-12 10:42:50|23121.24|23121.24|23120.88|23120.88|23121.27|23121.27|23120.88|23120.88|0
1641984180000|2022-01-12 10:43:00|23120.98|23120.98|23120.41|23120.41|23120.98|23120.98|23120.4|23120.4|0
1641984190000|2022-01-12 10:43:10|23120.47|23120.47|23120.64|23120.64|23120.82|23120.82|23120.47|23120.47|0
1641984200000|2022-01-12 10:43:20|23120.77|23120.77|23120.93|23120.93|23120.93|23120.93|23120.66|23120.66|0
1641984210000|2022-01-12 10:43:30|23121.04|23121.04|23121.58|23121.58|23121.6|23121.6|23121.04|23121.04|0
1641984220000|2022-01-12 10:43:40|23121.49|23121.49|23121.33|23121.33|23121.49|23121.49|23121.1|23121.1|0
1641984230000|2022-01-12 10:43:50|23121.39|23121.39|23121.38|23121.38|23121.56|23121.56|23121.38|23121.38|0
1641984240000|2022-01-12 10:44:00|23121.34|23121.34|23121.23|23121.23|23121.49|23121.49|23121.05|23121.05|0
1641984250000|2022-01-12 10:44:10|23121.14|23121.14|23120.89|23120.89|23121.23|23121.23|23120.86|23120.86|0
1641984260000|2022-01-12 10:44:20|23120.68|23120.68|23120.31|23120.31|23120.68|23120.68|23120.31|23120.31|0
1641984270000|2022-01-12 10:44:30|23120.34|23120.34|23120.18|23120.18|23120.34|23120.34|23120.06|23120.06|0
1641984280000|2022-01-12 10:44:40|23120.12|23120.12|23119.81|23119.81|23120.32|23120.32|23119.81|23119.81|0
1641984290000|2022-01-12 10:44:50|23119.8|23119.8|23119.66|23119.66|23119.8|23119.8|23119.42|23119.42|0
1641984300000|2022-01-12 10:45:00|23119.55|23119.55|23119.42|23119.42|23119.72|23119.72|23119.37|23119.37|0
1641984310000|2022-01-12 10:45:10|23119.39|23119.39|23119.7|23119.7|23119.86|23119.86|23119.19|23119.19|0
1641984320000|2022-01-12 10:45:20|23119.81|23119.81|23119.54|23119.54|23119.81|23119.81|23119.54|23119.54|0
1641984330000|2022-01-12 10:45:30|23119.59|23119.59|23119.86|23119.86|23119.86|23119.86|23119.51|23119.51|0
1641984340000|2022-01-12 10:45:40|23119.91|23119.91|23120.54|23120.54|23120.54|23120.54|23119.91|23119.91|0
1641984350000|2022-01-12 10:45:50|23120.48|23120.48|23120.71|23120.71|23120.71|23120.71|23120.23|23120.23|0
1641984360000|2022-01-12 10:46:00|23120.73|23120.73|23120.48|23120.48|23120.73|23120.73|23120.39|23120.39|0
1641984370000|2022-01-12 10:46:10|23120.87|23120.87|23121.22|23121.22|23121.22|23121.22|23120.87|23120.87|0
1641984380000|2022-01-12 10:46:20|23121.13|23121.13|23121.29|23121.29|23121.4|23121.4|23121.13|23121.13|0
1641984390000|2022-01-12 10:46:30|23121.25|23121.25|23121.05|23121.05|23121.25|23121.25|23120.81|23120.81|0
1641984400000|2022-01-12 10:46:40|23120.85|23120.85|23121.31|23121.31|23121.31|23121.31|23120.85|23120.85|0
1641984410000|2022-01-12 10:46:50|23121.25|23121.25|23120.71|23120.71|23121.25|23121.25|23120.71|23120.71|0
1641984420000|2022-01-12 10:47:00|23120.54|23120.54|23119.82|23119.82|23120.67|23120.67|23119.82|23119.82|0
1641984430000|2022-01-12 10:47:10|23119.67|23119.67|23119.51|23119.51|23119.95|23119.95|23119.51|23119.51|0
1641984440000|2022-01-12 10:47:20|23119.56|23119.56|23119.61|23119.61|23119.61|23119.61|23119.56|23119.56|0
1641984450000|2022-01-12 10:47:30|23119.63|23119.63|23119.89|23119.89|23119.9|23119.9|23119.56|23119.56|0
1641984460000|2022-01-12 10:47:40|23120|23120|23119.64|23119.64|23120.15|23120.15|23119.64|23119.64|0
1641984470000|2022-01-12 10:47:50|23119.73|23119.73|23119.82|23119.82|23119.82|23119.82|23119.64|23119.64|0
1641984480000|2022-01-12 10:48:00|23120.02|23120.02|23120.31|23120.31|23120.31|23120.31|23119.9|23119.9|0
1641984490000|2022-01-12 10:48:10|23120.38|23120.38|23120.2|23120.2|23120.42|23120.42|23120.2|23120.2|0
1641984500000|2022-01-12 10:48:20|23120.24|23120.24|23120.12|23120.12|23120.24|23120.24|23120.12|23120.12|0
1641984510000|2022-01-12 10:48:30|23120.06|23120.06|23119.44|23119.44|23120.06|23120.06|23119.33|23119.33|0
1641984520000|2022-01-12 10:48:40|23119.31|23119.31|23119.09|23119.09|23119.31|23119.31|23118.6|23118.6|0
1641984530000|2022-01-12 10:48:50|23119.08|23119.08|23118.87|23118.87|23119.22|23119.22|23118.68|23118.68|0
1641984540000|2022-01-12 10:49:00|23118.94|23118.94|23118.73|23118.73|23119.19|23119.19|23118.62|23118.62|0
1641984550000|2022-01-12 10:49:10|23118.84|23118.84|23119.23|23119.23|23119.23|23119.23|23118.84|23118.84|0
1641984560000|2022-01-12 10:49:20|23119.28|23119.28|23119.38|23119.38|23119.55|23119.55|23119.18|23119.18|0
1641984570000|2022-01-12 10:49:30|23119.5|23119.5|23120.79|23120.79|23120.79|23120.79|23119.48|23119.48|0
1641984580000|2022-01-12 10:49:40|23120.85|23120.85|23121.06|23121.06|23121.14|23121.14|23120.57|23120.57|0
1641984590000|2022-01-12 10:49:50|23121.02|23121.02|23121.69|23121.69|23121.69|23121.69|23121.02|23121.02|0
1641984600000|2022-01-12 10:50:00|23121.8|23121.8|23122.37|23122.37|23122.37|23122.37|23121.78|23121.78|0
1641984610000|2022-01-12 10:50:10|23122.22|23122.22|23122.49|23122.49|23122.49|23122.49|23122.15|23122.15|0
1641984620000|2022-01-12 10:50:20|23122.6|23122.6|23123.12|23123.12|23123.21|23123.21|23122.48|23122.48|0
1641984630000|2022-01-12 10:50:30|23123.62|23123.62|23124.57|23124.57|23124.57|23124.57|23123.62|23123.62|0
1641984640000|2022-01-12 10:50:40|23124.65|23124.65|23124.78|23124.78|23124.78|23124.78|23124.65|23124.65|0
1641984650000|2022-01-12 10:50:50|23124.69|23124.69|23124.76|23124.76|23124.84|23124.84|23124.57|23124.57|0
1641984660000|2022-01-12 10:51:00|23124.8|23124.8|23124.76|23124.76|23124.86|23124.86|23124.48|23124.48|0
1641984670000|2022-01-12 10:51:10|23124.98|23124.98|23124.89|23124.89|23125.09|23125.09|23124.78|23124.78|0
1641984680000|2022-01-12 10:51:20|23124.83|23124.83|23124.31|23124.31|23124.94|23124.94|23124.31|23124.31|0
1641984690000|2022-01-12 10:51:30|23124.49|23124.49|23124.49|23124.49|23124.62|23124.62|23124.33|23124.33|0
1641984700000|2022-01-12 10:51:40|23124.58|23124.58|23124.68|23124.68|23124.76|23124.76|23124.46|23124.46|0
1641984710000|2022-01-12 10:51:50|23124.62|23124.62|23124.55|23124.55|23124.82|23124.82|23124.55|23124.55|0
1641984720000|2022-01-12 10:52:00|23124.4|23124.4|23124.63|23124.63|23125.26|23125.26|23124.4|23124.4|0
1641984730000|2022-01-12 10:52:10|23124.72|23124.72|23125.43|23125.43|23125.52|23125.52|23124.72|23124.72|0
1641984740000|2022-01-12 10:52:20|23125.27|23125.27|23125.48|23125.48|23125.48|23125.48|23125.27|23125.27|0
1641984750000|2022-01-12 10:52:30|23125.56|23125.56|23125.4|23125.4|23125.56|23125.56|23125.27|23125.27|0
1641984760000|2022-01-12 10:52:40|23125.3|23125.3|23125.17|23125.17|23125.49|23125.49|23125.17|23125.17|0
1641984770000|2022-01-12 10:52:50|23125.22|23125.22|23124.81|23124.81|23125.27|23125.27|23124.81|23124.81|0
1641984780000|2022-01-12 10:53:00|23124.87|23124.87|23124.55|23124.55|23125.21|23125.21|23124.49|23124.49|0
1641984790000|2022-01-12 10:53:10|23124.52|23124.52|23124.79|23124.79|23124.79|23124.79|23124.35|23124.35|0
1641984800000|2022-01-12 10:53:20|23124.73|23124.73|23124.44|23124.44|23124.84|23124.84|23124.44|23124.44|0
1641984810000|2022-01-12 10:53:30|23124.56|23124.56|23124.67|23124.67|23124.74|23124.74|23124.49|23124.49|0
1641984820000|2022-01-12 10:53:40|23124.74|23124.74|23124.46|23124.46|23124.81|23124.81|23124.46|23124.46|0
1641984830000|2022-01-12 10:53:50|23124.56|23124.56|23124.53|23124.53|23124.62|23124.62|23124.53|23124.53|0
1641984840000|2022-01-12 10:54:00|23124.46|23124.46|23124.48|23124.48|23124.56|23124.56|23124.46|23124.46|0
1641984850000|2022-01-12 10:54:10|23124.45|23124.45|23124.38|23124.38|23124.45|23124.45|23124.33|23124.33|0
1641984860000|2022-01-12 10:54:20|23124.45|23124.45|23125.39|23125.39|23125.39|23125.39|23124.45|23124.45|0
1641984870000|2022-01-12 10:54:30|23125.48|23125.48|23125.69|23125.69|23125.78|23125.78|23125.42|23125.42|0
1641984880000|2022-01-12 10:54:40|23125.51|23125.51|23126.12|23126.12|23126.16|23126.16|23125.42|23125.42|0
1641984890000|2022-01-12 10:54:50|23126.27|23126.27|23126.53|23126.53|23126.53|23126.53|23126.27|23126.27|0
1641984900000|2022-01-12 10:55:00|23126.67|23126.67|23127.78|23127.78|23127.81|23127.81|23126.67|23126.67|0
1641984910000|2022-01-12 10:55:10|23127.68|23127.68|23127.83|23127.83|23127.88|23127.88|23127.68|23127.68|0
1641984920000|2022-01-12 10:55:20|23127.77|23127.77|23129.21|23129.21|23129.21|23129.21|23127.56|23127.56|0
1641984930000|2022-01-12 10:55:30|23129.27|23129.27|23129.58|23129.58|23129.79|23129.79|23129.27|23129.27|0
1641984940000|2022-01-12 10:55:40|23129.47|23129.47|23129.25|23129.25|23129.49|23129.49|23128.99|23128.99|0
1641984950000|2022-01-12 10:55:50|23129.27|23129.27|23128.47|23128.47|23129.27|23129.27|23128.47|23128.47|0
1641984960000|2022-01-12 10:56:00|23128.57|23128.57|23127.85|23127.85|23128.57|23128.57|23127.85|23127.85|0
1641984970000|2022-01-12 10:56:10|23127.79|23127.79|23127.6|23127.6|23127.79|23127.79|23127.59|23127.59|0
1641984980000|2022-01-12 10:56:20|23127.62|23127.62|23127.54|23127.54|23127.7|23127.7|23127.36|23127.36|0
1641984990000|2022-01-12 10:56:30|23127.42|23127.42|23127.36|23127.36|23127.61|23127.61|23127.28|23127.28|0
1641985000000|2022-01-12 10:56:40|23127.39|23127.39|23127.66|23127.66|23127.67|23127.67|23127.39|23127.39|0
1641985010000|2022-01-12 10:56:50|23127.58|23127.58|23127.43|23127.43|23127.58|23127.58|23127.29|23127.29|0
1641985020000|2022-01-12 10:57:00|23127.48|23127.48|23127.6|23127.6|23127.64|23127.64|23127.46|23127.46|0
1641985030000|2022-01-12 10:57:10|23127.56|23127.56|23128.06|23128.06|23128.08|23128.08|23127.51|23127.51|0
1641985040000|2022-01-12 10:57:20|23127.99|23127.99|23128.48|23128.48|23128.48|23128.48|23127.99|23127.99|0
1641985050000|2022-01-12 10:57:30|23128.58|23128.58|23128.58|23128.58|23129.05|23129.05|23128.58|23128.58|0
1641985060000|2022-01-12 10:57:40|23128.52|23128.52|23128.87|23128.87|23128.87|23128.87|23128.3|23128.3|0
1641985070000|2022-01-12 10:57:50|23128.96|23128.96|23129.53|23129.53|23129.53|23129.53|23128.93|23128.93|0
1641985080000|2022-01-12 10:58:00|23129.58|23129.58|23130.15|23130.15|23130.15|23130.15|23129.43|23129.43|0
1641985090000|2022-01-12 10:58:10|23130.25|23130.25|23130.27|23130.27|23130.32|23130.32|23129.99|23129.99|0
1641985100000|2022-01-12 10:58:20|23130.19|23130.19|23129.88|23129.88|23130.27|23130.27|23129.66|23129.66|0
1641985110000|2022-01-12 10:58:30|23130.03|23130.03|23130.31|23130.31|23130.31|23130.31|23129.87|23129.87|0
1641985120000|2022-01-12 10:58:40|23130.23|23130.23|23130.89|23130.89|23130.94|23130.94|23129.67|23129.67|0
1641985130000|2022-01-12 10:58:50|23130.86|23130.86|23130.01|23130.01|23130.92|23130.92|23130.01|23130.01|0
1641985140000|2022-01-12 10:59:00|23130.19|23130.19|23129.67|23129.67|23130.31|23130.31|23129.51|23129.51|0
1641985150000|2022-01-12 10:59:10|23129.52|23129.52|23129.86|23129.86|23129.86|23129.86|23129.19|23129.19|0
1641985160000|2022-01-12 10:59:20|23129.8|23129.8|23130|23130|23130|23130|23129.75|23129.75|0
1641985170000|2022-01-12 10:59:30|23130.03|23130.03|23130.7|23130.7|23130.88|23130.88|23129.92|23129.92|0
1641985180000|2022-01-12 10:59:40|23130.59|23130.59|23129.47|23129.47|23130.66|23130.66|23129.47|23129.47|0
1641985190000|2022-01-12 10:59:50|23129.36|23129.36|23130.02|23130.02|23130.02|23130.02|23129.09|23129.09|0
1641985200000|2022-01-12 11:00:00|23130.05|23130.05|23132.36|23132.36|23132.45|23132.45|23130.05|23130.05|0
1641985210000|2022-01-12 11:00:10|23132.28|23132.28|23132.52|23132.52|23132.52|23132.52|23132.22|23132.22|0
1641985220000|2022-01-12 11:00:20|23132.59|23132.59|23132.61|23132.61|23132.92|23132.92|23132.59|23132.59|0
1641985230000|2022-01-12 11:00:30|23132.64|23132.64|23132.31|23132.31|23132.79|23132.79|23132.31|23132.31|0
1641985240000|2022-01-12 11:00:40|23132.38|23132.38|23132.16|23132.16|23132.38|23132.38|23131.98|23131.98|0
1641985250000|2022-01-12 11:00:50|23132.23|23132.23|23132.22|23132.22|23132.28|23132.28|23132.13|23132.13|0
1641985260000|2022-01-12 11:01:00|23132.11|23132.11|23132.22|23132.22|23132.59|23132.59|23132.11|23132.11|0
1641985270000|2022-01-12 11:01:10|23132.29|23132.29|23133.53|23133.53|23133.81|23133.81|23132.29|23132.29|0
1641985280000|2022-01-12 11:01:20|23133.64|23133.64|23133.44|23133.44|23133.66|23133.66|23133.44|23133.44|0
1641985290000|2022-01-12 11:01:30|23133.49|23133.49|23133.22|23133.22|23133.49|23133.49|23133.03|23133.03|0
1641985300000|2022-01-12 11:01:40|23133.44|23133.44|23133.76|23133.76|23133.82|23133.82|23133.44|23133.44|0
1641985310000|2022-01-12 11:01:50|23133.7|23133.7|23133.49|23133.49|23133.7|23133.7|23133.43|23133.43|0
1641985320000|2022-01-12 11:02:00|23133.6|23133.6|23132.56|23132.56|23133.6|23133.6|23132.56|23132.56|0
1641985330000|2022-01-12 11:02:10|23132.45|23132.45|23134.83|23134.83|23134.83|23134.83|23132.41|23132.41|0
1641985340000|2022-01-12 11:02:20|23134.8|23134.8|23134.94|23134.94|23135.1|23135.1|23134.75|23134.75|0
1641985350000|2022-01-12 11:02:30|23135.02|23135.02|23135.02|23135.02|23135.19|23135.19|23134.82|23134.82|0
1641985360000|2022-01-12 11:02:40|23135.06|23135.06|23135.11|23135.11|23135.21|23135.21|23134.95|23134.95|0
1641985370000|2022-01-12 11:02:50|23135.05|23135.05|23135.25|23135.25|23135.66|23135.66|23135.05|23135.05|0
1641985380000|2022-01-12 11:03:00|23135.21|23135.21|23135.84|23135.84|23135.84|23135.84|23135.1|23135.1|0
1641985390000|2022-01-12 11:03:10|23135.94|23135.94|23136.61|23136.61|23136.91|23136.91|23135.94|23135.94|0
1641985400000|2022-01-12 11:03:20|23136.53|23136.53|23136.55|23136.55|23136.63|23136.63|23136.39|23136.39|0
1641985410000|2022-01-12 11:03:30|23136.85|23136.85|23136.93|23136.93|23137.07|23137.07|23136.85|23136.85|0
1641985420000|2022-01-12 11:03:40|23137.03|23137.03|23136.69|23136.69|23137.03|23137.03|23136.69|23136.69|0
1641985430000|2022-01-12 11:03:50|23136.83|23136.83|23136.52|23136.52|23136.83|23136.83|23136.21|23136.21|0
1641985440000|2022-01-12 11:04:00|23136.46|23136.46|23136.21|23136.21|23136.54|23136.54|23136.15|23136.15|0
1641985450000|2022-01-12 11:04:10|23136.12|23136.12|23135.87|23135.87|23136.12|23136.12|23135.85|23135.85|0
1641985460000|2022-01-12 11:04:20|23135.82|23135.82|23135.98|23135.98|23135.98|23135.98|23135.82|23135.82|0
1641985470000|2022-01-12 11:04:30|23135.94|23135.94|23135.41|23135.41|23136.05|23136.05|23135.36|23135.36|0
1641985480000|2022-01-12 11:04:40|23135.28|23135.28|23134.77|23134.77|23135.36|23135.36|23134.77|23134.77|0
1641985490000|2022-01-12 11:04:50|23134.7|23134.7|23134.81|23134.81|23134.85|23134.85|23134.7|23134.7|0
1641985500000|2022-01-12 11:05:00|23134.74|23134.74|23134.91|23134.91|23134.91|23134.91|23134.63|23134.63|0
1641985510000|2022-01-12 11:05:10|23135.03|23135.03|23135.15|23135.15|23135.36|23135.36|23134.8|23134.8|0
1641985520000|2022-01-12 11:05:20|23135.27|23135.27|23135.18|23135.18|23135.71|23135.71|23135.18|23135.18|0
1641985530000|2022-01-12 11:05:30|23135.31|23135.31|23134.97|23134.97|23135.49|23135.49|23134.58|23134.58|0
1641985540000|2022-01-12 11:05:40|23135.07|23135.07|23135.09|23135.09|23135.15|23135.15|23135.07|23135.07|0
1641985550000|2022-01-12 11:05:50|23135.23|23135.23|23135.34|23135.34|23135.37|23135.37|23135.23|23135.23|0
1641985560000|2022-01-12 11:06:00|23135.37|23135.37|23135.66|23135.66|23135.67|23135.67|23135.2|23135.2|0
1641985570000|2022-01-12 11:06:10|23135.8|23135.8|23136.62|23136.62|23136.62|23136.62|23135.8|23135.8|0
1641985580000|2022-01-12 11:06:20|23136.52|23136.52|23136.29|23136.29|23136.77|23136.77|23136.17|23136.17|0
1641985590000|2022-01-12 11:06:30|23136.24|23136.24|23136.27|23136.27|23136.38|23136.38|23136.24|23136.24|0
1641985600000|2022-01-12 11:06:40|23136.39|23136.39|23136.08|23136.08|23136.4|23136.4|23136.04|23136.04|0
1641985610000|2022-01-12 11:06:50|23135.99|23135.99|23135.07|23135.07|23135.99|23135.99|23134.88|23134.88|0
1641985620000|2022-01-12 11:07:00|23134.93|23134.93|23134.65|23134.65|23135.01|23135.01|23134.65|23134.65|0
1641985630000|2022-01-12 11:07:10|23134.51|23134.51|23134.38|23134.38|23134.64|23134.64|23134.38|23134.38|0
1641985640000|2022-01-12 11:07:20|23134.46|23134.46|23133.98|23133.98|23134.46|23134.46|23133.98|23133.98|0
1641985650000|2022-01-12 11:07:30|23133.94|23133.94|23133.48|23133.48|23134.1|23134.1|23133.35|23133.35|0
1641985660000|2022-01-12 11:07:40|23133.39|23133.39|23132.74|23132.74|23133.39|23133.39|23132.72|23132.72|0
1641985670000|2022-01-12 11:07:50|23132.62|23132.62|23131.14|23131.14|23132.62|23132.62|23131.14|23131.14|0
1641985680000|2022-01-12 11:08:00|23131.03|23131.03|23130.59|23130.59|23131.1|23131.1|23130.52|23130.52|0
1641985690000|2022-01-12 11:08:10|23130.5|23130.5|23131.08|23131.08|23131.08|23131.08|23130.5|23130.5|0
1641985700000|2022-01-12 11:08:20|23130.86|23130.86|23130.87|23130.87|23130.99|23130.99|23130.86|23130.86|0
1641985710000|2022-01-12 11:08:30|23130.72|23130.72|23130.43|23130.43|23130.72|23130.72|23130.43|23130.43|0
1641985720000|2022-01-12 11:08:40|23130.52|23130.52|23130.43|23130.43|23130.52|23130.52|23130.13|23130.13|0
1641985730000|2022-01-12 11:08:50|23130.54|23130.54|23130.15|23130.15|23130.54|23130.54|23130.15|23130.15|0
1641985740000|2022-01-12 11:09:00|23130.25|23130.25|23129.56|23129.56|23130.25|23130.25|23129.42|23129.42|0
1641985750000|2022-01-12 11:09:10|23129.72|23129.72|23129.44|23129.44|23129.8|23129.8|23129.44|23129.44|0
1641985760000|2022-01-12 11:09:20|23129.4|23129.4|23128.73|23128.73|23129.4|23129.4|23128.73|23128.73|0
1641985770000|2022-01-12 11:09:30|23128.51|23128.51|23127.35|23127.35|23128.51|23128.51|23127.26|23127.26|0
1641985780000|2022-01-12 11:09:40|23127.26|23127.26|23126.16|23126.16|23127.26|23127.26|23125.98|23125.98|0
1641985790000|2022-01-12 11:09:50|23126.08|23126.08|23125.67|23125.67|23126.12|23126.12|23125.67|23125.67|0
1641985800000|2022-01-12 11:10:00|23125.49|23125.49|23124.85|23124.85|23125.49|23125.49|23124.64|23124.64|0
1641985810000|2022-01-12 11:10:10|23124.68|23124.68|23124.18|23124.18|23124.68|23124.68|23123.78|23123.78|0
1641985820000|2022-01-12 11:10:20|23124.4|23124.4|23122.85|23122.85|23124.53|23124.53|23122.85|23122.85|0
1641985830000|2022-01-12 11:10:30|23122.97|23122.97|23122.56|23122.56|23122.97|23122.97|23122.56|23122.56|0
1641985840000|2022-01-12 11:10:40|23122.42|23122.42|23121.91|23121.91|23122.49|23122.49|23121.91|23121.91|0
1641985850000|2022-01-12 11:10:50|23121.65|23121.65|23121.23|23121.23|23121.65|23121.65|23121.18|23121.18|0
1641985860000|2022-01-12 11:11:00|23121.09|23121.09|23118.86|23118.86|23121.27|23121.27|23118.86|23118.86|0
1641985870000|2022-01-12 11:11:10|23118.6|23118.6|23117.66|23117.66|23118.6|23118.6|23117.66|23117.66|0
1641985880000|2022-01-12 11:11:20|23117.57|23117.57|23117.36|23117.36|23117.58|23117.58|23117.32|23117.32|0
1641985890000|2022-01-12 11:11:30|23117.31|23117.31|23117.07|23117.07|23117.4|23117.4|23117.04|23117.04|0
1641985900000|2022-01-12 11:11:40|23116.66|23116.66|23116.64|23116.64|23116.87|23116.87|23116.53|23116.53|0
1641985910000|2022-01-12 11:11:50|23116.71|23116.71|23116.82|23116.82|23116.89|23116.89|23116.57|23116.57|0
1641985920000|2022-01-12 11:12:00|23116.56|23116.56|23115.1|23115.1|23116.56|23116.56|23115.01|23115.01|0
1641985930000|2022-01-12 11:12:10|23115.05|23115.05|23115.22|23115.22|23115.22|23115.22|23114.86|23114.86|0
1641985940000|2022-01-12 11:12:20|23115.14|23115.14|23114.96|23114.96|23115.34|23115.34|23114.96|23114.96|0
1641985950000|2022-01-12 11:12:30|23114.88|23114.88|23114.79|23114.79|23114.98|23114.98|23114.71|23114.71|0
1641985960000|2022-01-12 11:12:40|23114.67|23114.67|23113.85|23113.85|23114.8|23114.8|23113.85|23113.85|0
1641985970000|2022-01-12 11:12:50|23113.93|23113.93|23114.25|23114.25|23114.28|23114.28|23113.84|23113.84|0
1641985980000|2022-01-12 11:13:00|23114.39|23114.39|23114.18|23114.18|23114.52|23114.52|23114.13|23114.13|0
1641985990000|2022-01-12 11:13:10|23114.07|23114.07|23114.25|23114.25|23114.25|23114.25|23114.07|23114.07|0
1641986000000|2022-01-12 11:13:20|23114.14|23114.14|23113.69|23113.69|23114.14|23114.14|23113.69|23113.69|0
1641986010000|2022-01-12 11:13:30|23113.74|23113.74|23113.59|23113.59|23114.05|23114.05|23113.59|23113.59|0
1641986020000|2022-01-12 11:13:40|23113.52|23113.52|23113.25|23113.25|23113.6|23113.6|23113.25|23113.25|0
1641986030000|2022-01-12 11:13:50|23113.31|23113.31|23113.18|23113.18|23113.31|23113.31|23112.99|23112.99|0
1641986040000|2022-01-12 11:14:00|23113.09|23113.09|23112.22|23112.22|23113.19|23113.19|23112.22|23112.22|0
1641986050000|2022-01-12 11:14:10|23112.17|23112.17|23111.5|23111.5|23112.17|23112.17|23111.5|23111.5|0
1641986060000|2022-01-12 11:14:20|23111.29|23111.29|23111.33|23111.33|23111.33|23111.33|23111.07|23111.07|0
1641986070000|2022-01-12 11:14:30|23111.28|23111.28|23111.2|23111.2|23111.52|23111.52|23111.11|23111.11|0
1641986080000|2022-01-12 11:14:40|23111.25|23111.25|23111.56|23111.56|23111.56|23111.56|23111.25|23111.25|0
1641986090000|2022-01-12 11:14:50|23111.69|23111.69|23111.54|23111.54|23111.69|23111.69|23111.54|23111.54|0
1641986100000|2022-01-12 11:15:00|23111.41|23111.41|23110.78|23110.78|23111.41|23111.41|23110.65|23110.65|0
1641986110000|2022-01-12 11:15:10|23110.72|23110.72|23110.42|23110.42|23110.72|23110.72|23110.38|23110.38|0
1641986120000|2022-01-12 11:15:20|23110.49|23110.49|23109.76|23109.76|23110.55|23110.55|23109.76|23109.76|0
1641986130000|2022-01-12 11:15:30|23109.7|23109.7|23110.05|23110.05|23110.24|23110.24|23109.7|23109.7|0
1641986140000|2022-01-12 11:15:40|23110.03|23110.03|23109.98|23109.98|23110.03|23110.03|23109.8|23109.8|0
1641986150000|2022-01-12 11:15:50|23110.06|23110.06|23109.83|23109.83|23110.21|23110.21|23109.83|23109.83|0
1641986160000|2022-01-12 11:16:00|23109.88|23109.88|23108.6|23108.6|23109.88|23109.88|23108.6|23108.6|0
1641986170000|2022-01-12 11:16:10|23108.54|23108.54|23108.22|23108.22|23108.57|23108.57|23108.22|23108.22|0
1641986180000|2022-01-12 11:16:20|23108.08|23108.08|23107.19|23107.19|23108.08|23108.08|23107|23107|0
1641986190000|2022-01-12 11:16:30|23107.32|23107.32|23106.88|23106.88|23107.32|23107.32|23106.88|23106.88|0
1641986200000|2022-01-12 11:16:40|23106.62|23106.62|23106.47|23106.47|23106.68|23106.68|23106.46|23106.46|0
1641986210000|2022-01-12 11:16:50|23106.41|23106.41|23106.38|23106.38|23106.52|23106.52|23106.32|23106.32|0
1641986220000|2022-01-12 11:17:00|23106.25|23106.25|23105.41|23105.41|23106.37|23106.37|23105.24|23105.24|0
1641986230000|2022-01-12 11:17:10|23105.33|23105.33|23104.96|23104.96|23105.33|23105.33|23104.85|23104.85|0
1641986240000|2022-01-12 11:17:20|23104.87|23104.87|23103.8|23103.8|23104.87|23104.87|23103.74|23103.74|0
1641986250000|2022-01-12 11:17:30|23103.74|23103.74|23103.91|23103.91|23103.97|23103.97|23103.74|23103.74|0
1641986260000|2022-01-12 11:17:40|23103.88|23103.88|23103.95|23103.95|23104.04|23104.04|23103.68|23103.68|0
1641986270000|2022-01-12 11:17:50|23103.9|23103.9|23104.04|23104.04|23104.16|23104.16|23103.9|23103.9|0
1641986280000|2022-01-12 11:18:00|23104.09|23104.09|23102.94|23102.94|23104.09|23104.09|23102.94|23102.94|0
1641986290000|2022-01-12 11:18:10|23102.88|23102.88|23102.09|23102.09|23102.88|23102.88|23101.95|23101.95|0
1641986300000|2022-01-12 11:18:20|23102.04|23102.04|23102.15|23102.15|23102.24|23102.24|23102.04|23102.04|0
1641986310000|2022-01-12 11:18:30|23101.95|23101.95|23101.79|23101.79|23101.96|23101.96|23101.64|23101.64|0
1641986320000|2022-01-12 11:18:40|23101.7|23101.7|23101.38|23101.38|23101.7|23101.7|23101.38|23101.38|0
1641986330000|2022-01-12 11:18:50|23101.53|23101.53|23101.72|23101.72|23102.06|23102.06|23101.53|23101.53|0
1641986340000|2022-01-12 11:19:00|23101.7|23101.7|23101.3|23101.3|23101.79|23101.79|23101.24|23101.24|0
1641986350000|2022-01-12 11:19:10|23101.25|23101.25|23101.01|23101.01|23101.25|23101.25|23100.9|23100.9|0
1641986360000|2022-01-12 11:19:20|23100.95|23100.95|23100.64|23100.64|23101.01|23101.01|23100.62|23100.62|0
1641986370000|2022-01-12 11:19:30|23100.6|23100.6|23099.6|23099.6|23100.67|23100.67|23099.6|23099.6|0
1641986380000|2022-01-12 11:19:40|23099.48|23099.48|23098.96|23098.96|23099.48|23099.48|23098.96|23098.96|0
1641986390000|2022-01-12 11:19:50|23098.78|23098.78|23098.52|23098.52|23098.88|23098.88|23098.52|23098.52|0
1641986400000|2022-01-12 11:20:00|23098.46|23098.46|23098.15|23098.15|23098.53|23098.53|23098.09|23098.09|0
1641986410000|2022-01-12 11:20:10|23097.88|23097.88|23098.06|23098.06|23098.28|23098.28|23097.62|23097.62|0
1641986420000|2022-01-12 11:20:20|23097.82|23097.82|23097.1|23097.1|23097.82|23097.82|23096.98|23096.98|0
1641986430000|2022-01-12 11:20:30|23097.36|23097.36|23097.7|23097.7|23097.7|23097.7|23097.36|23097.36|0
1641986440000|2022-01-12 11:20:40|23097.81|23097.81|23097.73|23097.73|23097.87|23097.87|23097.44|23097.44|0
1641986450000|2022-01-12 11:20:50|23097.8|23097.8|23098.2|23098.2|23098.47|23098.47|23097.8|23097.8|0
1641986460000|2022-01-12 11:21:00|23098.09|23098.09|23098.1|23098.1|23098.24|23098.24|23097.81|23097.81|0
1641986470000|2022-01-12 11:21:10|23098.21|23098.21|23098.21|23098.21|23098.21|23098.21|23098.21|23098.21|0
1641986480000|2022-01-12 11:21:20|23098.1|23098.1|23098.29|23098.29|23098.29|23098.29|23098.1|23098.1|0
1641986490000|2022-01-12 11:21:30|23098.27|23098.27|23098.44|23098.44|23098.44|23098.44|23098.24|23098.24|0
1641986500000|2022-01-12 11:21:40|23098.5|23098.5|23097.94|23097.94|23098.5|23098.5|23097.88|23097.88|0
1641986510000|2022-01-12 11:21:50|23098.06|23098.06|23097.71|23097.71|23098.12|23098.12|23097.68|23097.68|0
1641986520000|2022-01-12 11:22:00|23097.75|23097.75|23097.72|23097.72|23098.28|23098.28|23097.61|23097.61|0
1641986530000|2022-01-12 11:22:10|23097.83|23097.83|23097.66|23097.66|23097.84|23097.84|23097.66|23097.66|0
1641986540000|2022-01-12 11:22:20|23097.56|23097.56|23097.45|23097.45|23097.8|23097.8|23097.45|23097.45|0
1641986550000|2022-01-12 11:22:30|23097.51|23097.51|23097.07|23097.07|23097.51|23097.51|23096.99|23096.99|0
1641986560000|2022-01-12 11:22:40|23097.29|23097.29|23097.88|23097.88|23097.96|23097.96|23097.29|23097.29|0
1641986570000|2022-01-12 11:22:50|23097.78|23097.78|23097.83|23097.83|23097.88|23097.88|23097.77|23097.77|0
1641986580000|2022-01-12 11:23:00|23097.73|23097.73|23097.48|23097.48|23097.82|23097.82|23097.3|23097.3|0
1641986590000|2022-01-12 11:23:10|23097.5|23097.5|23097.27|23097.27|23097.85|23097.85|23097.22|23097.22|0
1641986600000|2022-01-12 11:23:20|23097.22|23097.22|23096.93|23096.93|23097.22|23097.22|23096.77|23096.77|0
1641986610000|2022-01-12 11:23:30|23096.97|23096.97|23097.64|23097.64|23097.64|23097.64|23096.97|23096.97|0
1641986620000|2022-01-12 11:23:40|23097.68|23097.68|23097.48|23097.48|23097.68|23097.68|23097.39|23097.39|0
1641986630000|2022-01-12 11:23:50|23097.52|23097.52|23097.25|23097.25|23097.54|23097.54|23097.25|23097.25|0
1641986640000|2022-01-12 11:24:00|23097.39|23097.39|23097.47|23097.47|23097.53|23097.53|23097.32|23097.32|0
1641986650000|2022-01-12 11:24:10|23097.53|23097.53|23097.91|23097.91|23097.91|23097.91|23097.53|23097.53|0
1641986660000|2022-01-12 11:24:20|23097.97|23097.97|23099|23099|23099|23099|23097.97|23097.97|0
1641986670000|2022-01-12 11:24:30|23098.91|23098.91|23098.67|23098.67|23098.91|23098.91|23098.64|23098.64|0
1641986680000|2022-01-12 11:24:40|23098.91|23098.91|23099.13|23099.13|23099.13|23099.13|23098.88|23098.88|0
1641986690000|2022-01-12 11:24:50|23099.22|23099.22|23099.04|23099.04|23099.3|23099.3|23099.04|23099.04|0
1641986700000|2022-01-12 11:25:00|23099.15|23099.15|23099.85|23099.85|23100.07|23100.07|23099.15|23099.15|0
1641986710000|2022-01-12 11:25:10|23099.72|23099.72|23100.32|23100.32|23100.32|23100.32|23099.67|23099.67|0
1641986720000|2022-01-12 11:25:20|23100.38|23100.38|23100.44|23100.44|23100.74|23100.74|23100.38|23100.38|0
1641986730000|2022-01-12 11:25:30|23100.71|23100.71|23101.24|23101.24|23101.29|23101.29|23100.71|23100.71|0
1641986740000|2022-01-12 11:25:40|23101.21|23101.21|23101.27|23101.27|23101.27|23101.27|23101.2|23101.2|0
1641986750000|2022-01-12 11:25:50|23101.16|23101.16|23101.29|23101.29|23101.32|23101.32|23101.02|23101.02|0
1641986760000|2022-01-12 11:26:00|23101.15|23101.15|23101.04|23101.04|23101.34|23101.34|23101|23101|0
1641986770000|2022-01-12 11:26:10|23101.18|23101.18|23101.26|23101.26|23101.26|23101.26|23101.18|23101.18|0
1641986780000|2022-01-12 11:26:20|23101.36|23101.36|23102|23102|23102|23102|23101.16|23101.16|0
1641986790000|2022-01-12 11:26:30|23102.09|23102.09|23102.32|23102.32|23102.32|23102.32|23101.88|23101.88|0
1641986800000|2022-01-12 11:26:40|23102.35|23102.35|23102.63|23102.63|23102.63|23102.63|23102.25|23102.25|0
1641986810000|2022-01-12 11:26:50|23102.44|23102.44|23102.11|23102.11|23102.48|23102.48|23102.07|23102.07|0
1641986820000|2022-01-12 11:27:00|23101.68|23101.68|23101.36|23101.36|23101.68|23101.68|23101.36|23101.36|0
1641986830000|2022-01-12 11:27:10|23101.43|23101.43|23101.25|23101.25|23101.43|23101.43|23101.15|23101.15|0
1641986840000|2022-01-12 11:27:20|23101.62|23101.62|23102.54|23102.54|23102.54|23102.54|23101.61|23101.61|0
1641986850000|2022-01-12 11:27:30|23102.58|23102.58|23102.74|23102.74|23102.77|23102.77|23102.58|23102.58|0
1641986860000|2022-01-12 11:27:40|23102.66|23102.66|23102.73|23102.73|23102.73|23102.73|23102.66|23102.66|0
1641986870000|2022-01-12 11:27:50|23102.67|23102.67|23102.56|23102.56|23102.67|23102.67|23102.48|23102.48|0
1641986880000|2022-01-12 11:28:00|23102.59|23102.59|23102.35|23102.35|23102.77|23102.77|23102.35|23102.35|0
1641986890000|2022-01-12 11:28:10|23102.42|23102.42|23102.22|23102.22|23102.64|23102.64|23102.12|23102.12|0
1641986900000|2022-01-12 11:28:20|23102.17|23102.17|23102.33|23102.33|23102.43|23102.43|23102.17|23102.17|0
1641986910000|2022-01-12 11:28:30|23102.22|23102.22|23102.4|23102.4|23102.4|23102.4|23102.22|23102.22|0
1641986920000|2022-01-12 11:28:40|23102.54|23102.54|23102.1|23102.1|23102.71|23102.71|23102.1|23102.1|0
1641986930000|2022-01-12 11:28:50|23102.18|23102.18|23101.83|23101.83|23102.18|23102.18|23101.83|23101.83|0
1641986940000|2022-01-12 11:29:00|23101.77|23101.77|23101.54|23101.54|23101.94|23101.94|23101.53|23101.53|0
1641986950000|2022-01-12 11:29:10|23101.47|23101.47|23101.21|23101.21|23101.47|23101.47|23101.16|23101.16|0
1641986960000|2022-01-12 11:29:20|23101.1|23101.1|23100.46|23100.46|23101.1|23101.1|23100.46|23100.46|0
1641986970000|2022-01-12 11:29:30|23100.54|23100.54|23100.31|23100.31|23100.54|23100.54|23100.31|23100.31|0
1641986980000|2022-01-12 11:29:40|23100.36|23100.36|23100.32|23100.32|23100.75|23100.75|23100.3|23100.3|0
1641986990000|2022-01-12 11:29:50|23100.26|23100.26|23100.07|23100.07|23100.26|23100.26|23100.07|23100.07|0
1641987000000|2022-01-12 11:30:00|23100.18|23100.18|23099.28|23099.28|23100.24|23100.24|23099.28|23099.28|0
1641987010000|2022-01-12 11:30:10|23099.31|23099.31|23099.49|23099.49|23099.79|23099.79|23099.31|23099.31|0
1641987020000|2022-01-12 11:30:20|23099.59|23099.59|23099.43|23099.43|23099.7|23099.7|23099.39|23099.39|0
1641987030000|2022-01-12 11:30:30|23099.34|23099.34|23098.62|23098.62|23099.34|23099.34|23098.59|23098.59|0
1641987040000|2022-01-12 11:30:40|23098.57|23098.57|23098.07|23098.07|23098.57|23098.57|23098.05|23098.05|0
1641987050000|2022-01-12 11:30:50|23098|23098|23097.88|23097.88|23098.11|23098.11|23097.88|23097.88|0
1641987060000|2022-01-12 11:31:00|23097.84|23097.84|23097.78|23097.78|23097.87|23097.87|23097.66|23097.66|0
1641987070000|2022-01-12 11:31:10|23097.75|23097.75|23097.46|23097.46|23097.75|23097.75|23097.46|23097.46|0
1641987080000|2022-01-12 11:31:20|23097.49|23097.49|23097.21|23097.21|23097.49|23097.49|23097.08|23097.08|0
1641987090000|2022-01-12 11:31:30|23097.24|23097.24|23096.34|23096.34|23097.24|23097.24|23096.34|23096.34|0
1641987100000|2022-01-12 11:31:40|23096.26|23096.26|23094.69|23094.69|23096.26|23096.26|23094.69|23094.69|0
1641987110000|2022-01-12 11:31:50|23094.55|23094.55|23094.58|23094.58|23094.61|23094.61|23094.23|23094.23|0
1641987120000|2022-01-12 11:32:00|23094.84|23094.84|23094.72|23094.72|23094.84|23094.84|23094.55|23094.55|0
1641987130000|2022-01-12 11:32:10|23094.4|23094.4|23093.81|23093.81|23094.4|23094.4|23093.79|23093.79|0
1641987140000|2022-01-12 11:32:20|23093.85|23093.85|23093.07|23093.07|23094.44|23094.44|23093.07|23093.07|0
1641987150000|2022-01-12 11:32:30|23093.15|23093.15|23093.09|23093.09|23093.48|23093.48|23093.09|23093.09|0
1641987160000|2022-01-12 11:32:40|23093.02|23093.02|23093|23093|23093.52|23093.52|23093|23093|0
1641987170000|2022-01-12 11:32:50|23092.79|23092.79|23093.1|23093.1|23093.29|23093.29|23092.79|23092.79|0
1641987180000|2022-01-12 11:33:00|23093.27|23093.27|23092.66|23092.66|23093.27|23093.27|23092.2|23092.2|0
1641987190000|2022-01-12 11:33:10|23092.58|23092.58|23092.94|23092.94|23092.94|23092.94|23092.44|23092.44|0
1641987200000|2022-01-12 11:33:20|23092.68|23092.68|23092.84|23092.84|23092.84|23092.84|23092.57|23092.57|0
1641987210000|2022-01-12 11:33:30|23092.73|23092.73|23092.87|23092.87|23092.98|23092.98|23092.66|23092.66|0
1641987220000|2022-01-12 11:33:40|23092.97|23092.97|23093.05|23093.05|23093.44|23093.44|23092.97|23092.97|0
1641987230000|2022-01-12 11:33:50|23092.98|23092.98|23092.98|23092.98|23093.12|23093.12|23092.9|23092.9|0
1641987240000|2022-01-12 11:34:00|23093.15|23093.15|23093|23093|23093.23|23093.23|23092.88|23092.88|0
1641987250000|2022-01-12 11:34:10|23092.5|23092.5|23092.38|23092.38|23092.5|23092.5|23092.32|23092.32|0
1641987260000|2022-01-12 11:34:20|23092.12|23092.12|23091.87|23091.87|23092.23|23092.23|23091.87|23091.87|0
1641987270000|2022-01-12 11:34:30|23091.68|23091.68|23091.71|23091.71|23091.91|23091.91|23091.57|23091.57|0
1641987280000|2022-01-12 11:34:40|23091.64|23091.64|23091.63|23091.63|23091.91|23091.91|23091.63|23091.63|0
1641987290000|2022-01-12 11:34:50|23091.85|23091.85|23091.88|23091.88|23091.93|23091.93|23091.77|23091.77|0
1641987300000|2022-01-12 11:35:00|23092|23092|23091.61|23091.61|23092.06|23092.06|23091.52|23091.52|0
1641987310000|2022-01-12 11:35:10|23091.57|23091.57|23092.4|23092.4|23092.4|23092.4|23091.4|23091.4|0
1641987320000|2022-01-12 11:35:20|23092.33|23092.33|23092.44|23092.44|23092.44|23092.44|23092.1|23092.1|0
1641987330000|2022-01-12 11:35:30|23092.62|23092.62|23092.1|23092.1|23092.62|23092.62|23092.1|23092.1|0
1641987340000|2022-01-12 11:35:40|23092.07|23092.07|23091.5|23091.5|23092.2|23092.2|23091.5|23091.5|0
1641987350000|2022-01-12 11:35:50|23091.39|23091.39|23091.28|23091.28|23091.39|23091.39|23091.28|23091.28|0
1641987360000|2022-01-12 11:36:00|23091.17|23091.17|23091.36|23091.36|23091.4|23091.4|23091.17|23091.17|0
1641987370000|2022-01-12 11:36:10|23091.25|23091.25|23091.07|23091.07|23091.36|23091.36|23090.77|23090.77|0
1641987380000|2022-01-12 11:36:20|23091|23091|23090.05|23090.05|23091.01|23091.01|23090.05|23090.05|0
1641987390000|2022-01-12 11:36:30|23090.02|23090.02|23090.21|23090.21|23090.29|23090.29|23089.41|23089.41|0
1641987400000|2022-01-12 11:36:40|23090.26|23090.26|23090.03|23090.03|23090.26|23090.26|23089.76|23089.76|0
1641987410000|2022-01-12 11:36:50|23089.9|23089.9|23089.95|23089.95|23089.95|23089.95|23089.67|23089.67|0
1641987420000|2022-01-12 11:37:00|23089.89|23089.89|23089.99|23089.99|23089.99|23089.99|23089.66|23089.66|0
1641987430000|2022-01-12 11:37:10|23090.03|23090.03|23089.87|23089.87|23090.03|23090.03|23089.86|23089.86|0
1641987440000|2022-01-12 11:37:20|23089.98|23089.98|23089.56|23089.56|23090.02|23090.02|23089.5|23089.5|0
1641987450000|2022-01-12 11:37:30|23089.53|23089.53|23089.51|23089.51|23089.72|23089.72|23089.4|23089.4|0
1641987460000|2022-01-12 11:37:40|23089.42|23089.42|23088.7|23088.7|23089.49|23089.49|23088.7|23088.7|0
1641987470000|2022-01-12 11:37:50|23088.65|23088.65|23088.36|23088.36|23088.65|23088.65|23088.36|23088.36|0
1641987480000|2022-01-12 11:38:00|23088.3|23088.3|23088.16|23088.16|23088.32|23088.32|23088.03|23088.03|0
1641987490000|2022-01-12 11:38:10|23088.09|23088.09|23087.71|23087.71|23088.09|23088.09|23087.71|23087.71|0
1641987500000|2022-01-12 11:38:20|23087.77|23087.77|23087.34|23087.34|23087.83|23087.83|23087.31|23087.31|0
1641987510000|2022-01-12 11:38:30|23087.43|23087.43|23087.21|23087.21|23087.51|23087.51|23087.21|23087.21|0
1641987520000|2022-01-12 11:38:40|23087.14|23087.14|23087.23|23087.23|23087.3|23087.3|23087.14|23087.14|0
1641987530000|2022-01-12 11:38:50|23087.29|23087.29|23087.27|23087.27|23087.36|23087.36|23087|23087|0
1641987540000|2022-01-12 11:39:00|23087.35|23087.35|23086.89|23086.89|23087.45|23087.45|23086.89|23086.89|0
1641987550000|2022-01-12 11:39:10|23086.93|23086.93|23087|23087|23087|23087|23086.82|23086.82|0
1641987560000|2022-01-12 11:39:20|23086.85|23086.85|23087.59|23087.59|23087.66|23087.66|23086.85|23086.85|0
1641987570000|2022-01-12 11:39:30|23087.68|23087.68|23087.83|23087.83|23088.02|23088.02|23087.5|23087.5|0
1641987580000|2022-01-12 11:39:40|23087.87|23087.87|23087.9|23087.9|23088.13|23088.13|23087.87|23087.87|0
1641987590000|2022-01-12 11:39:50|23087.85|23087.85|23088.1|23088.1|23088.1|23088.1|23087.62|23087.62|0
1641987600000|2022-01-12 11:40:00|23088.02|23088.02|23088.54|23088.54|23088.54|23088.54|23087.98|23087.98|0
1641987610000|2022-01-12 11:40:10|23088.73|23088.73|23088.92|23088.92|23089.01|23089.01|23088.73|23088.73|0
1641987620000|2022-01-12 11:40:20|23088.86|23088.86|23088.66|23088.66|23089.11|23089.11|23088.66|23088.66|0
1641987630000|2022-01-12 11:40:30|23088.52|23088.52|23088.61|23088.61|23088.91|23088.91|23088.52|23088.52|0
1641987640000|2022-01-12 11:40:40|23088.68|23088.68|23088.29|23088.29|23088.68|23088.68|23088.2|23088.2|0
1641987650000|2022-01-12 11:40:50|23088.36|23088.36|23088.05|23088.05|23088.41|23088.41|23088.05|23088.05|0
1641987660000|2022-01-12 11:41:00|23088.03|23088.03|23087.79|23087.79|23088.03|23088.03|23087.71|23087.71|0
1641987670000|2022-01-12 11:41:10|23087.72|23087.72|23088.1|23088.1|23088.11|23088.11|23087.5|23087.5|0
1641987680000|2022-01-12 11:41:20|23088.16|23088.16|23087.97|23087.97|23088.16|23088.16|23087.88|23087.88|0
1641987690000|2022-01-12 11:41:30|23088|23088|23088.35|23088.35|23088.35|23088.35|23087.82|23087.82|0
1641987700000|2022-01-12 11:41:40|23088.38|23088.38|23088.06|23088.06|23088.49|23088.49|23088.01|23088.01|0
1641987710000|2022-01-12 11:41:50|23088.1|23088.1|23087.73|23087.73|23088.1|23088.1|23087.7|23087.7|0
1641987720000|2022-01-12 11:42:00|23087.84|23087.84|23087.81|23087.81|23087.86|23087.86|23087.72|23087.72|0
1641987730000|2022-01-12 11:42:10|23087.89|23087.89|23087.56|23087.56|23087.94|23087.94|23087.56|23087.56|0
1641987740000|2022-01-12 11:42:20|23087.82|23087.82|23087.89|23087.89|23088.01|23088.01|23087.82|23087.82|0
1641987750000|2022-01-12 11:42:30|23087.96|23087.96|23088.1|23088.1|23088.2|23088.2|23087.96|23087.96|0
1641987760000|2022-01-12 11:42:40|23088.01|23088.01|23088.2|23088.2|23088.2|23088.2|23087.89|23087.89|0
1641987770000|2022-01-12 11:42:50|23088.25|23088.25|23088.21|23088.21|23088.31|23088.31|23088.21|23088.21|0
1641987780000|2022-01-12 11:43:00|23088.1|23088.1|23088.17|23088.17|23088.17|23088.17|23088.06|23088.06|0
1641987790000|2022-01-12 11:43:10|23088.13|23088.13|23087.99|23087.99|23088.13|23088.13|23087.91|23087.91|0
1641987800000|2022-01-12 11:43:20|23087.81|23087.81|23086.46|23086.46|23087.81|23087.81|23086.46|23086.46|0
1641987810000|2022-01-12 11:43:30|23086.34|23086.34|23086.28|23086.28|23086.34|23086.34|23086.28|23086.28|0
1641987820000|2022-01-12 11:43:40|23086.45|23086.45|23086.68|23086.68|23086.77|23086.77|23086.36|23086.36|0
1641987830000|2022-01-12 11:43:50|23086.63|23086.63|23086.36|23086.36|23086.85|23086.85|23086.36|23086.36|0
1641987840000|2022-01-12 11:44:00|23086.53|23086.53|23085.8|23085.8|23086.6|23086.6|23085.66|23085.66|0
1641987850000|2022-01-12 11:44:10|23085.73|23085.73|23085.51|23085.51|23085.73|23085.73|23085.51|23085.51|0
1641987860000|2022-01-12 11:44:20|23085.4|23085.4|23084.92|23084.92|23085.49|23085.49|23084.88|23084.88|0
1641987870000|2022-01-12 11:44:30|23084.96|23084.96|23084.52|23084.52|23084.96|23084.96|23084.51|23084.51|0
1641987880000|2022-01-12 11:44:40|23084.47|23084.47|23084.17|23084.17|23084.47|23084.47|23084.17|23084.17|0
1641987890000|2022-01-12 11:44:50|23084.22|23084.22|23083.96|23083.96|23084.22|23084.22|23083.81|23083.81|0
1641987900000|2022-01-12 11:45:00|23084.01|23084.01|23084.27|23084.27|23084.38|23084.38|23083.85|23083.85|0
1641987910000|2022-01-12 11:45:10|23084.41|23084.41|23084.28|23084.28|23084.6|23084.6|23084.28|23084.28|0
1641987920000|2022-01-12 11:45:20|23084.4|23084.4|23084.66|23084.66|23084.66|23084.66|23084.34|23084.34|0
1641987930000|2022-01-12 11:45:30|23084.74|23084.74|23084.41|23084.41|23084.74|23084.74|23084.41|23084.41|0
1641987940000|2022-01-12 11:45:40|23084.31|23084.31|23084.02|23084.02|23084.44|23084.44|23084.02|23084.02|0
1641987950000|2022-01-12 11:45:50|23083.95|23083.95|23083.74|23083.74|23083.95|23083.95|23083.63|23083.63|0
1641987960000|2022-01-12 11:46:00|23083.9|23083.9|23084.08|23084.08|23084.09|23084.09|23083.85|23083.85|0
1641987970000|2022-01-12 11:46:10|23084.3|23084.3|23084.52|23084.52|23084.8|23084.8|23084.24|23084.24|0
1641987980000|2022-01-12 11:46:20|23084.6|23084.6|23084.6|23084.6|23084.6|23084.6|23084.6|23084.6|0
1641987990000|2022-01-12 11:46:30|23084.71|23084.71|23084.99|23084.99|23085.09|23085.09|23084.71|23084.71|0
1641988000000|2022-01-12 11:46:40|23085.13|23085.13|23084.92|23084.92|23085.32|23085.32|23084.92|23084.92|0
1641988010000|2022-01-12 11:46:50|23084.77|23084.77|23085.99|23085.99|23085.99|23085.99|23084.77|23084.77|0
1641988020000|2022-01-12 11:47:00|23086.05|23086.05|23085.66|23085.66|23086.05|23086.05|23085.47|23085.47|0
1641988030000|2022-01-12 11:47:10|23085.54|23085.54|23086.23|23086.23|23086.23|23086.23|23085.27|23085.27|0
1641988040000|2022-01-12 11:47:20|23086.41|23086.41|23086.75|23086.75|23086.75|23086.75|23086.41|23086.41|0
1641988050000|2022-01-12 11:47:30|23086.72|23086.72|23086.98|23086.98|23086.98|23086.98|23086.72|23086.72|0
1641988060000|2022-01-12 11:47:40|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|0
1641988070000|2022-01-12 11:47:50|23086.98|23086.98|23086.9|23086.9|23087.01|23087.01|23086.72|23086.72|0
1641988080000|2022-01-12 11:48:00|23087.06|23087.06|23086.51|23086.51|23087.09|23087.09|23086.51|23086.51|0
1641988090000|2022-01-12 11:48:10|23086.58|23086.58|23086.82|23086.82|23086.85|23086.85|23086.52|23086.52|0
1641988100000|2022-01-12 11:48:20|23086.78|23086.78|23086.87|23086.87|23087.16|23087.16|23086.78|23086.78|0
1641988110000|2022-01-12 11:48:30|23086.98|23086.98|23087.48|23087.48|23087.48|23087.48|23086.98|23086.98|0
1641988120000|2022-01-12 11:48:40|23087.38|23087.38|23087.61|23087.61|23087.61|23087.61|23087.31|23087.31|0
1641988130000|2022-01-12 11:48:50|23087.75|23087.75|23088.07|23088.07|23088.07|23088.07|23087.75|23087.75|0
1641988140000|2022-01-12 11:49:00|23088.11|23088.11|23088.53|23088.53|23088.57|23088.57|23088|23088|0
1641988150000|2022-01-12 11:49:10|23088.43|23088.43|23088.82|23088.82|23088.87|23088.87|23088.26|23088.26|0
1641988160000|2022-01-12 11:49:20|23089.01|23089.01|23088.8|23088.8|23089.3|23089.3|23088.8|23088.8|0
1641988170000|2022-01-12 11:49:30|23088.83|23088.83|23089.01|23089.01|23089.03|23089.03|23088.74|23088.74|0
1641988180000|2022-01-12 11:49:40|23089.07|23089.07|23089.04|23089.04|23089.11|23089.11|23088.96|23088.96|0
1641988190000|2022-01-12 11:49:50|23088.97|23088.97|23088.79|23088.79|23089|23089|23088.79|23088.79|0
1641988200000|2022-01-12 11:50:00|23088.9|23088.9|23089.29|23089.29|23089.47|23089.47|23088.9|23088.9|0
1641988210000|2022-01-12 11:50:10|23089.19|23089.19|23089.14|23089.14|23089.35|23089.35|23089.14|23089.14|0
1641988220000|2022-01-12 11:50:20|23089.08|23089.08|23089.28|23089.28|23089.36|23089.36|23089.08|23089.08|0
1641988230000|2022-01-12 11:50:30|23089.33|23089.33|23089.13|23089.13|23089.33|23089.33|23089.03|23089.03|0
1641988240000|2022-01-12 11:50:40|23089.11|23089.11|23088.63|23088.63|23089.11|23089.11|23088.63|23088.63|0
1641988250000|2022-01-12 11:50:50|23088.57|23088.57|23088.23|23088.23|23088.57|23088.57|23088.19|23088.19|0
1641988260000|2022-01-12 11:51:00|23088.1|23088.1|23087.26|23087.26|23088.1|23088.1|23087.18|23087.18|0
1641988270000|2022-01-12 11:51:10|23087.18|23087.18|23086.82|23086.82|23087.23|23087.23|23086.82|23086.82|0
1641988280000|2022-01-12 11:51:20|23086.76|23086.76|23087.01|23087.01|23087.11|23087.11|23086.56|23086.56|0
1641988290000|2022-01-12 11:51:30|23087.15|23087.15|23086.98|23086.98|23087.18|23087.18|23086.8|23086.8|0
1641988300000|2022-01-12 11:51:40|23086.86|23086.86|23087.27|23087.27|23087.27|23087.27|23086.86|23086.86|0
1641988310000|2022-01-12 11:51:50|23087.21|23087.21|23087|23087|23087.21|23087.21|23086.92|23086.92|0
1641988320000|2022-01-12 11:52:00|23086.95|23086.95|23086.86|23086.86|23087.02|23087.02|23086.79|23086.79|0
1641988330000|2022-01-12 11:52:10|23086.77|23086.77|23087.63|23087.63|23087.66|23087.66|23086.69|23086.69|0
1641988340000|2022-01-12 11:52:20|23087.52|23087.52|23087.22|23087.22|23087.56|23087.56|23087.22|23087.22|0
1641988350000|2022-01-12 11:52:30|23087.14|23087.14|23087.01|23087.01|23087.14|23087.14|23087.01|23087.01|0
1641988360000|2022-01-12 11:52:40|23086.93|23086.93|23086.68|23086.68|23087.2|23087.2|23086.68|23086.68|0
1641988370000|2022-01-12 11:52:50|23086.57|23086.57|23086.35|23086.35|23086.57|23086.57|23086.14|23086.14|0
1641988380000|2022-01-12 11:53:00|23086.26|23086.26|23086.05|23086.05|23086.33|23086.33|23086.05|23086.05|0
1641988390000|2022-01-12 11:53:10|23086.09|23086.09|23086.09|23086.09|23086.09|23086.09|23086.09|23086.09|0
1641988400000|2022-01-12 11:53:20|23086.23|23086.23|23086.15|23086.15|23086.34|23086.34|23086.08|23086.08|0
1641988410000|2022-01-12 11:53:30|23086.11|23086.11|23086.36|23086.36|23086.36|23086.36|23086.01|23086.01|0
1641988420000|2022-01-12 11:53:40|23086.25|23086.25|23085.36|23085.36|23086.25|23086.25|23085.36|23085.36|0
1641988430000|2022-01-12 11:53:50|23085.43|23085.43|23085.28|23085.28|23085.49|23085.49|23085.28|23085.28|0
1641988440000|2022-01-12 11:54:00|23085.41|23085.41|23085.48|23085.48|23085.53|23085.53|23085.32|23085.32|0
1641988450000|2022-01-12 11:54:10|23085.51|23085.51|23085.42|23085.42|23085.51|23085.51|23085.18|23085.18|0
1641988460000|2022-01-12 11:54:20|23085.37|23085.37|23084.97|23084.97|23085.37|23085.37|23084.97|23084.97|0
1641988480000|2022-01-12 11:54:40|23084.68|23084.68|23084.2|23084.2|23084.68|23084.68|23084.2|23084.2|0
1641988490000|2022-01-12 11:54:50|23084.08|23084.08|23084.65|23084.65|23084.65|23084.65|23084.08|23084.08|0
1641988500000|2022-01-12 11:55:00|23084.55|23084.55|23084.95|23084.95|23085.01|23085.01|23084.31|23084.31|0
1641988510000|2022-01-12 11:55:10|23085.01|23085.01|23084.97|23084.97|23085.09|23085.09|23084.79|23084.79|0
1641988520000|2022-01-12 11:55:20|23085.02|23085.02|23084.86|23084.86|23085.02|23085.02|23084.68|23084.68|0
1641988530000|2022-01-12 11:55:30|23085.07|23085.07|23084.89|23084.89|23085.07|23085.07|23084.89|23084.89|0
1641988540000|2022-01-12 11:55:40|23084.78|23084.78|23083.7|23083.7|23084.78|23084.78|23083.7|23083.7|0
1641988550000|2022-01-12 11:55:50|23083.59|23083.59|23083.79|23083.79|23083.9|23083.9|23083.4|23083.4|0
1641988560000|2022-01-12 11:56:00|23083.9|23083.9|23084.29|23084.29|23084.8|23084.8|23083.9|23083.9|0
1641988570000|2022-01-12 11:56:10|23084.22|23084.22|23083.96|23083.96|23084.27|23084.27|23083.92|23083.92|0
1641988580000|2022-01-12 11:56:20|23083.94|23083.94|23083.61|23083.61|23083.94|23083.94|23083.27|23083.27|0
1641988590000|2022-01-12 11:56:30|23083.75|23083.75|23083.89|23083.89|23084.02|23084.02|23083.72|23083.72|0
1641988600000|2022-01-12 11:56:40|23083.86|23083.86|23084.35|23084.35|23084.35|23084.35|23083.86|23083.86|0
1641988610000|2022-01-12 11:56:50|23084.36|23084.36|23084.29|23084.29|23084.36|23084.36|23084.14|23084.14|0
1641988620000|2022-01-12 11:57:00|23084.64|23084.64|23084.74|23084.74|23084.92|23084.92|23084.64|23084.64|0
1641988630000|2022-01-12 11:57:10|23084.67|23084.67|23084.88|23084.88|23084.88|23084.88|23084.61|23084.61|0
1641988640000|2022-01-12 11:57:20|23085.02|23085.02|23085.17|23085.17|23085.35|23085.35|23085.02|23085.02|0
1641988650000|2022-01-12 11:57:30|23084.95|23084.95|23084.99|23084.99|23085.13|23085.13|23084.87|23084.87|0
1641988660000|2022-01-12 11:57:40|23084.94|23084.94|23085.04|23085.04|23085.04|23085.04|23084.94|23084.94|0
1641988670000|2022-01-12 11:57:50|23084.96|23084.96|23085|23085|23085.14|23085.14|23084.96|23084.96|0
1641988680000|2022-01-12 11:58:00|23084.94|23084.94|23084.62|23084.62|23084.94|23084.94|23084.52|23084.52|0
1641988690000|2022-01-12 11:58:10|23084.36|23084.36|23084.15|23084.15|23084.51|23084.51|23084.07|23084.07|0
1641988700000|2022-01-12 11:58:20|23084.08|23084.08|23085.25|23085.25|23085.25|23085.25|23084.08|23084.08|0
1641988710000|2022-01-12 11:58:30|23085.36|23085.36|23085.09|23085.09|23085.44|23085.44|23085.06|23085.06|0
1641988720000|2022-01-12 11:58:40|23085.13|23085.13|23085.01|23085.01|23085.16|23085.16|23085.01|23085.01|0
1641988730000|2022-01-12 11:58:50|23085.07|23085.07|23084.97|23084.97|23085.41|23085.41|23084.97|23084.97|0
1641988740000|2022-01-12 11:59:00|23085.16|23085.16|23084.07|23084.07|23085.16|23085.16|23083.79|23083.79|0
1641988750000|2022-01-12 11:59:10|23083.9|23083.9|23083.14|23083.14|23083.95|23083.95|23083.11|23083.11|0
1641988760000|2022-01-12 11:59:20|23083.16|23083.16|23081.96|23081.96|23083.16|23083.16|23081.95|23081.95|0
1641988770000|2022-01-12 11:59:30|23081.92|23081.92|23081.38|23081.38|23081.92|23081.92|23081.38|23081.38|0
1641988780000|2022-01-12 11:59:40|23081.29|23081.29|23081.06|23081.06|23081.73|23081.73|23080.81|23080.81|0
1641988790000|2022-01-12 11:59:50|23081.01|23081.01|23080.56|23080.56|23081.01|23081.01|23080.35|23080.35|0
1641988800000|2022-01-12 12:00:00|23080.07|23080.07|23079.03|23079.03|23080.07|23080.07|23079.03|23079.03|0
1641988810000|2022-01-12 12:00:10|23078.98|23078.98|23078.44|23078.44|23078.99|23078.99|23078.44|23078.44|0
1641988820000|2022-01-12 12:00:20|23078.37|23078.37|23077.76|23077.76|23078.37|23078.37|23077.76|23077.76|0
1641988830000|2022-01-12 12:00:30|23077.69|23077.69|23077.54|23077.54|23077.83|23077.83|23077.45|23077.45|0
1641988840000|2022-01-12 12:00:40|23077.2|23077.2|23077.2|23077.2|23077.2|23077.2|23077.2|23077.2|0
1641988850000|2022-01-12 12:00:50|23077.12|23077.12|23076.87|23076.87|23077.12|23077.12|23076.87|23076.87|0
1641988860000|2022-01-12 12:01:00|23076.89|23076.89|23076.23|23076.23|23077.11|23077.11|23076.23|23076.23|0
1641988870000|2022-01-12 12:01:10|23076.18|23076.18|23075.69|23075.69|23076.18|23076.18|23075.65|23075.65|0
1641988880000|2022-01-12 12:01:20|23075.71|23075.71|23075.16|23075.16|23075.71|23075.71|23075.13|23075.13|0
1641988890000|2022-01-12 12:01:30|23075.1|23075.1|23074.4|23074.4|23075.1|23075.1|23074.25|23074.25|0
1641988900000|2022-01-12 12:01:40|23074.31|23074.31|23074.18|23074.18|23074.36|23074.36|23074.07|23074.07|0
1641988910000|2022-01-12 12:01:50|23074|23074|23073.55|23073.55|23074|23074|23073.55|23073.55|0
1641988920000|2022-01-12 12:02:00|23073.43|23073.43|23072.3|23072.3|23073.43|23073.43|23072.25|23072.25|0
1641988930000|2022-01-12 12:02:10|23072.34|23072.34|23071.68|23071.68|23072.34|23072.34|23071.68|23071.68|0
1641988940000|2022-01-12 12:02:20|23071.81|23071.81|23071.25|23071.25|23072.01|23072.01|23071.25|23071.25|0
1641988950000|2022-01-12 12:02:30|23071.19|23071.19|23069.52|23069.52|23071.19|23071.19|23069.52|23069.52|0
1641988960000|2022-01-12 12:02:40|23069.3|23069.3|23069.11|23069.11|23069.54|23069.54|23068.68|23068.68|0
1641988970000|2022-01-12 12:02:50|23069.01|23069.01|23068.45|23068.45|23069.01|23069.01|23068.26|23068.26|0
1641988980000|2022-01-12 12:03:00|23068.41|23068.41|23068.14|23068.14|23068.41|23068.41|23067.75|23067.75|0
1641988990000|2022-01-12 12:03:10|23068.03|23068.03|23067.89|23067.89|23068.03|23068.03|23067.72|23067.72|0
1641989000000|2022-01-12 12:03:20|23068.03|23068.03|23068.73|23068.73|23068.83|23068.83|23067.92|23067.92|0
1641989010000|2022-01-12 12:03:30|23068.66|23068.66|23070.15|23070.15|23070.25|23070.25|23068.66|23068.66|0
1641989020000|2022-01-12 12:03:40|23070.22|23070.22|23070.49|23070.49|23070.6|23070.6|23070.22|23070.22|0
1641989030000|2022-01-12 12:03:50|23070.44|23070.44|23070.87|23070.87|23071.07|23071.07|23070.44|23070.44|0
1641989040000|2022-01-12 12:04:00|23070.84|23070.84|23070.93|23070.93|23071.05|23071.05|23070.68|23070.68|0
1641989050000|2022-01-12 12:04:10|23071|23071|23071.56|23071.56|23071.73|23071.73|23071|23071|0
1641989060000|2022-01-12 12:04:20|23071.48|23071.48|23071.29|23071.29|23071.48|23071.48|23071.29|23071.29|0
1641989070000|2022-01-12 12:04:30|23071.26|23071.26|23071.16|23071.16|23071.35|23071.35|23071.11|23071.11|0
1641989080000|2022-01-12 12:04:40|23071.12|23071.12|23071.06|23071.06|23071.23|23071.23|23070.92|23070.92|0
1641989090000|2022-01-12 12:04:50|23071.12|23071.12|23070.53|23070.53|23071.18|23071.18|23070.44|23070.44|0
1641989100000|2022-01-12 12:05:00|23070.59|23070.59|23069.48|23069.48|23070.59|23070.59|23069.28|23069.28|0
1641989110000|2022-01-12 12:05:10|23069.6|23069.6|23069.68|23069.68|23069.81|23069.81|23069.52|23069.52|0
1641989120000|2022-01-12 12:05:20|23069.71|23069.71|23069.19|23069.19|23069.85|23069.85|23069.19|23069.19|0
1641989130000|2022-01-12 12:05:30|23069.29|23069.29|23069.16|23069.16|23069.52|23069.52|23069.16|23069.16|0
1641989140000|2022-01-12 12:05:40|23069.02|23069.02|23068.09|23068.09|23069.02|23069.02|23067.52|23067.52|0
1641989150000|2022-01-12 12:05:50|23067.91|23067.91|23068.13|23068.13|23068.15|23068.15|23067.84|23067.84|0
1641989160000|2022-01-12 12:06:00|23067.96|23067.96|23066.92|23066.92|23067.96|23067.96|23066.92|23066.92|0
1641989170000|2022-01-12 12:06:10|23066.86|23066.86|23066.62|23066.62|23067.12|23067.12|23066.62|23066.62|0
1641989180000|2022-01-12 12:06:20|23066.84|23066.84|23066.9|23066.9|23066.9|23066.9|23066.84|23066.84|0
1641989190000|2022-01-12 12:06:30|23067.11|23067.11|23066.89|23066.89|23067.11|23067.11|23066.68|23066.68|0
1641989200000|2022-01-12 12:06:40|23067|23067|23066.62|23066.62|23067|23067|23066.62|23066.62|0
1641989210000|2022-01-12 12:06:50|23066.77|23066.77|23066.43|23066.43|23066.84|23066.84|23066.43|23066.43|0
1641989220000|2022-01-12 12:07:00|23066.21|23066.21|23065.72|23065.72|23066.21|23066.21|23065.6|23065.6|0
1641989230000|2022-01-12 12:07:10|23065.65|23065.65|23065.12|23065.12|23065.99|23065.99|23065.12|23065.12|0
1641989240000|2022-01-12 12:07:20|23065.07|23065.07|23064.65|23064.65|23065.3|23065.3|23064.65|23064.65|0
1641989250000|2022-01-12 12:07:30|23064.68|23064.68|23064.5|23064.5|23065.02|23065.02|23064.02|23064.02|0
1641989260000|2022-01-12 12:07:40|23064.39|23064.39|23063.37|23063.37|23064.39|23064.39|23063.25|23063.25|0
1641989270000|2022-01-12 12:07:50|23063.39|23063.39|23062.87|23062.87|23063.39|23063.39|23062.87|23062.87|0
1641989280000|2022-01-12 12:08:00|23062.94|23062.94|23061.66|23061.66|23062.94|23062.94|23061.66|23061.66|0
1641989290000|2022-01-12 12:08:10|23061.58|23061.58|23061.67|23061.67|23061.71|23061.71|23061.51|23061.51|0
1641989300000|2022-01-12 12:08:20|23061.61|23061.61|23061.36|23061.36|23061.75|23061.75|23061.36|23061.36|0
1641989310000|2022-01-12 12:08:30|23061.61|23061.61|23061.7|23061.7|23061.7|23061.7|23061.5|23061.5|0
1641989320000|2022-01-12 12:08:40|23061.54|23061.54|23061.16|23061.16|23061.54|23061.54|23060.68|23060.68|0
1641989330000|2022-01-12 12:08:50|23061.07|23061.07|23060.57|23060.57|23061.07|23061.07|23060.57|23060.57|0
1641989340000|2022-01-12 12:09:00|23060.82|23060.82|23060.61|23060.61|23060.92|23060.92|23060.61|23060.61|0
1641989350000|2022-01-12 12:09:10|23060.56|23060.56|23060.63|23060.63|23060.7|23060.7|23060.56|23060.56|0
1641989360000|2022-01-12 12:09:20|23060.68|23060.68|23060.6|23060.6|23060.7|23060.7|23060.55|23060.55|0
1641989370000|2022-01-12 12:09:30|23060.62|23060.62|23061.19|23061.19|23061.23|23061.23|23060.62|23060.62|0
1641989380000|2022-01-12 12:09:40|23061.3|23061.3|23061.84|23061.84|23061.84|23061.84|23061.13|23061.13|0
1641989390000|2022-01-12 12:09:50|23061.95|23061.95|23061.93|23061.93|23061.95|23061.95|23061.88|23061.88|0
1641989400000|2022-01-12 12:10:00|23062.02|23062.02|23061.71|23061.71|23062.02|23062.02|23061.71|23061.71|0
1641989410000|2022-01-12 12:10:10|23061.89|23061.89|23061.62|23061.62|23061.96|23061.96|23061.62|23061.62|0
1641989420000|2022-01-12 12:10:20|23061.65|23061.65|23061.77|23061.77|23061.77|23061.77|23061.51|23061.51|0
1641989430000|2022-01-12 12:10:30|23061.84|23061.84|23062.31|23062.31|23062.51|23062.51|23061.75|23061.75|0
1641989440000|2022-01-12 12:10:40|23062.2|23062.2|23062.53|23062.53|23062.53|23062.53|23062.18|23062.18|0
1641989450000|2022-01-12 12:10:50|23062.48|23062.48|23062.65|23062.65|23062.74|23062.74|23062.44|23062.44|0
1641989460000|2022-01-12 12:11:00|23062.52|23062.52|23062.26|23062.26|23062.72|23062.72|23062.26|23062.26|0
1641989470000|2022-01-12 12:11:10|23062.41|23062.41|23062.36|23062.36|23062.49|23062.49|23062.22|23062.22|0
1641989480000|2022-01-12 12:11:20|23062.41|23062.41|23062.91|23062.91|23062.91|23062.91|23062.24|23062.24|0
1641989490000|2022-01-12 12:11:30|23062.84|23062.84|23063.64|23063.64|23063.64|23063.64|23062.82|23062.82|0
1641989500000|2022-01-12 12:11:40|23063.54|23063.54|23065.3|23065.3|23065.3|23065.3|23063.54|23063.54|0
1641989510000|2022-01-12 12:11:50|23065.51|23065.51|23068.26|23068.26|23068.51|23068.51|23065.3|23065.3|0
1641989520000|2022-01-12 12:12:00|23068.34|23068.34|23068.38|23068.38|23068.74|23068.74|23068.31|23068.31|0
1641989530000|2022-01-12 12:12:10|23068.62|23068.62|23068.68|23068.68|23068.88|23068.88|23068.62|23068.62|0
1641989540000|2022-01-12 12:12:20|23068.8|23068.8|23069.74|23069.74|23069.74|23069.74|23068.74|23068.74|0
1641989550000|2022-01-12 12:12:30|23069.95|23069.95|23070.87|23070.87|23070.93|23070.93|23069.95|23069.95|0
1641989560000|2022-01-12 12:12:40|23070.96|23070.96|23071.35|23071.35|23071.36|23071.36|23070.75|23070.75|0
1641989570000|2022-01-12 12:12:50|23071.26|23071.26|23071.71|23071.71|23071.75|23071.75|23071.26|23071.26|0
1641989580000|2022-01-12 12:13:00|23071.81|23071.81|23071.96|23071.96|23071.96|23071.96|23071.81|23071.81|0
1641989590000|2022-01-12 12:13:10|23072.02|23072.02|23072.18|23072.18|23072.32|23072.32|23072|23072|0
1641989600000|2022-01-12 12:13:20|23072.08|23072.08|23072.55|23072.55|23072.7|23072.7|23072.08|23072.08|0
1641989610000|2022-01-12 12:13:30|23072.44|23072.44|23072.41|23072.41|23072.5|23072.5|23072.2|23072.2|0
1641989620000|2022-01-12 12:13:40|23072.49|23072.49|23072.33|23072.33|23072.6|23072.6|23072.33|23072.33|0
1641989630000|2022-01-12 12:13:50|23072.49|23072.49|23072.75|23072.75|23072.75|23072.75|23072.49|23072.49|0
1641989640000|2022-01-12 12:14:00|23072.86|23072.86|23072.88|23072.88|23073.14|23073.14|23072.24|23072.24|0
1641989650000|2022-01-12 12:14:10|23072.77|23072.77|23072.87|23072.87|23073.03|23073.03|23072.69|23072.69|0
1641989660000|2022-01-12 12:14:20|23072.84|23072.84|23072.83|23072.83|23072.84|23072.84|23072.51|23072.51|0
1641989670000|2022-01-12 12:14:30|23072.95|23072.95|23073.02|23073.02|23073.21|23073.21|23072.95|23072.95|0
1641989680000|2022-01-12 12:14:40|23072.99|23072.99|23073.38|23073.38|23073.47|23073.47|23072.82|23072.82|0
1641989690000|2022-01-12 12:14:50|23073.4|23073.4|23073.38|23073.38|23073.45|23073.45|23073.35|23073.35|0
1641989700000|2022-01-12 12:15:00|23073.39|23073.39|23073.82|23073.82|23073.82|23073.82|23073.39|23073.39|0
1641989710000|2022-01-12 12:15:10|23073.85|23073.85|23074.01|23074.01|23074.01|23074.01|23073.85|23073.85|0
1641989720000|2022-01-12 12:15:20|23074.07|23074.07|23074.09|23074.09|23074.4|23074.4|23073.98|23073.98|0
1641989730000|2022-01-12 12:15:30|23074.15|23074.15|23074.41|23074.41|23074.48|23074.48|23074.15|23074.15|0
1641989740000|2022-01-12 12:15:40|23074.53|23074.53|23075.08|23075.08|23075.08|23075.08|23074.46|23074.46|0
1641989750000|2022-01-12 12:15:50|23074.97|23074.97|23074.43|23074.43|23074.97|23074.97|23074.43|23074.43|0
1641989760000|2022-01-12 12:16:00|23074.48|23074.48|23074.38|23074.38|23074.5|23074.5|23074.18|23074.18|0
1641989770000|2022-01-12 12:16:10|23074.52|23074.52|23074.64|23074.64|23074.83|23074.83|23074.52|23074.52|0
1641989780000|2022-01-12 12:16:20|23074.57|23074.57|23074.38|23074.38|23074.72|23074.72|23074.38|23074.38|0
1641989790000|2022-01-12 12:16:30|23074.67|23074.67|23074.9|23074.9|23074.9|23074.9|23074.49|23074.49|0
1641989800000|2022-01-12 12:16:40|23074.82|23074.82|23074.6|23074.6|23074.82|23074.82|23074.32|23074.32|0
1641989810000|2022-01-12 12:16:50|23074.64|23074.64|23074.25|23074.25|23074.82|23074.82|23074.25|23074.25|0
1641989820000|2022-01-12 12:17:00|23074.2|23074.2|23073.89|23073.89|23074.26|23074.26|23073.76|23073.76|0
1641989830000|2022-01-12 12:17:10|23074.01|23074.01|23074.02|23074.02|23074.22|23074.22|23073.89|23073.89|0
1641989840000|2022-01-12 12:17:20|23073.96|23073.96|23074.14|23074.14|23074.31|23074.31|23073.93|23073.93|0
1641989850000|2022-01-12 12:17:30|23074.19|23074.19|23074.33|23074.33|23074.33|23074.33|23074.19|23074.19|0
1641989860000|2022-01-12 12:17:40|23074.25|23074.25|23074.29|23074.29|23074.3|23074.3|23074.04|23074.04|0
1641989870000|2022-01-12 12:17:50|23074.19|23074.19|23074.02|23074.02|23074.32|23074.32|23073.97|23073.97|0
1641989880000|2022-01-12 12:18:00|23073.91|23073.91|23073.39|23073.39|23073.91|23073.91|23073.19|23073.19|0
1641989890000|2022-01-12 12:18:10|23073.47|23073.47|23073.78|23073.78|23073.78|23073.78|23073.47|23073.47|0
1641989900000|2022-01-12 12:18:20|23073.64|23073.64|23074.08|23074.08|23074.08|23074.08|23073.64|23073.64|0
1641989910000|2022-01-12 12:18:30|23074|23074|23074.47|23074.47|23074.47|23074.47|23074|23074|0
1641989920000|2022-01-12 12:18:40|23074.49|23074.49|23074.91|23074.91|23074.96|23074.96|23074.49|23074.49|0
1641989930000|2022-01-12 12:18:50|23075.01|23075.01|23074.99|23074.99|23075.01|23075.01|23074.89|23074.89|0
1641989940000|2022-01-12 12:19:00|23074.97|23074.97|23074.68|23074.68|23074.97|23074.97|23074.68|23074.68|0
1641989950000|2022-01-12 12:19:10|23074.61|23074.61|23073.67|23073.67|23074.61|23074.61|23073.67|23073.67|0
1641989960000|2022-01-12 12:19:20|23073.63|23073.63|23073.36|23073.36|23073.67|23073.67|23073.31|23073.31|0
1641989970000|2022-01-12 12:19:30|23073.43|23073.43|23073.17|23073.17|23073.47|23073.47|23073.17|23073.17|0
1641989980000|2022-01-12 12:19:40|23073.21|23073.21|23073.17|23073.17|23073.24|23073.24|23073|23073|0
1641989990000|2022-01-12 12:19:50|23073.13|23073.13|23072.74|23072.74|23073.15|23073.15|23072.73|23072.73|0
1641990000000|2022-01-12 12:20:00|23072.6|23072.6|23072.48|23072.48|23072.64|23072.64|23072.4|23072.4|0
1641990010000|2022-01-12 12:20:10|23072.43|23072.43|23071.92|23071.92|23072.43|23072.43|23071.73|23071.73|0
1641990020000|2022-01-12 12:20:20|23071.88|23071.88|23071.57|23071.57|23071.95|23071.95|23071.18|23071.18|0
1641990030000|2022-01-12 12:20:30|23071.65|23071.65|23071.75|23071.75|23071.84|23071.84|23071.53|23071.53|0
1641990040000|2022-01-12 12:20:40|23071.68|23071.68|23071.59|23071.59|23071.8|23071.8|23071.39|23071.39|0
1641990050000|2022-01-12 12:20:50|23071.51|23071.51|23071.48|23071.48|23071.66|23071.66|23071.44|23071.44|0
1641990060000|2022-01-12 12:21:00|23071.55|23071.55|23070.63|23070.63|23071.55|23071.55|23070.55|23070.55|0
1641990070000|2022-01-12 12:21:10|23070.67|23070.67|23070.55|23070.55|23070.67|23070.67|23070.49|23070.49|0
1641990080000|2022-01-12 12:21:20|23070.81|23070.81|23071.13|23071.13|23071.18|23071.18|23070.81|23070.81|0
1641990090000|2022-01-12 12:21:30|23071.02|23071.02|23070.83|23070.83|23071.02|23071.02|23070.83|23070.83|0
1641990100000|2022-01-12 12:21:40|23071.12|23071.12|23071.22|23071.22|23071.22|23071.22|23071.12|23071.12|0
1641990110000|2022-01-12 12:21:50|23071.24|23071.24|23071.21|23071.21|23071.49|23071.49|23071.21|23071.21|0
1641990120000|2022-01-12 12:22:00|23071.13|23071.13|23070.72|23070.72|23071.14|23071.14|23070.72|23070.72|0
1641990130000|2022-01-12 12:22:10|23070.67|23070.67|23071.18|23071.18|23071.18|23071.18|23070.67|23070.67|0
1641990140000|2022-01-12 12:22:20|23071.15|23071.15|23071.06|23071.06|23071.29|23071.29|23071.06|23071.06|0
1641990150000|2022-01-12 12:22:30|23070.95|23070.95|23070.79|23070.79|23070.95|23070.95|23070.69|23070.69|0
1641990160000|2022-01-12 12:22:40|23070.58|23070.58|23070.58|23070.58|23070.61|23070.61|23070.56|23070.56|0
1641990170000|2022-01-12 12:22:50|23070.72|23070.72|23069.85|23069.85|23070.72|23070.72|23069.82|23069.82|0
1641990180000|2022-01-12 12:23:00|23069.78|23069.78|23069.39|23069.39|23069.78|23069.78|23069.21|23069.21|0
1641990190000|2022-01-12 12:23:10|23069.3|23069.3|23068.73|23068.73|23069.3|23069.3|23068.71|23068.71|0
1641990200000|2022-01-12 12:23:20|23068.8|23068.8|23068.42|23068.42|23068.8|23068.8|23068.42|23068.42|0
1641990210000|2022-01-12 12:23:30|23068.23|23068.23|23068.14|23068.14|23068.23|23068.23|23068.14|23068.14|0
1641990220000|2022-01-12 12:23:40|23068.2|23068.2|23067.22|23067.22|23068.27|23068.27|23067.22|23067.22|0
1641990230000|2022-01-12 12:23:50|23067.26|23067.26|23067.22|23067.22|23067.55|23067.55|23067.22|23067.22|0
1641990240000|2022-01-12 12:24:00|23067.28|23067.28|23066.86|23066.86|23067.28|23067.28|23066.77|23066.77|0
1641990250000|2022-01-12 12:24:10|23066.8|23066.8|23066.45|23066.45|23066.8|23066.8|23066.45|23066.45|0
1641990260000|2022-01-12 12:24:20|23066.55|23066.55|23067.6|23067.6|23067.6|23067.6|23066.55|23066.55|0
1641990270000|2022-01-12 12:24:30|23067.57|23067.57|23067.6|23067.6|23067.68|23067.68|23067.46|23067.46|0
1641990280000|2022-01-12 12:24:40|23067.86|23067.86|23068.22|23068.22|23068.22|23068.22|23067.86|23067.86|0
1641990290000|2022-01-12 12:24:50|23068.27|23068.27|23068.74|23068.74|23068.91|23068.91|23068.19|23068.19|0
1641990300000|2022-01-12 12:25:00|23068.79|23068.79|23068.66|23068.66|23069.01|23069.01|23068.35|23068.35|0
1641990310000|2022-01-12 12:25:10|23068.59|23068.59|23068.4|23068.4|23068.59|23068.59|23068.14|23068.14|0
1641990320000|2022-01-12 12:25:20|23068.27|23068.27|23067.96|23067.96|23068.27|23068.27|23067.96|23067.96|0
1641990330000|2022-01-12 12:25:30|23068.02|23068.02|23068.05|23068.05|23068.11|23068.11|23067.95|23067.95|0
1641990340000|2022-01-12 12:25:40|23067.98|23067.98|23067.7|23067.7|23067.98|23067.98|23067.58|23067.58|0
1641990350000|2022-01-12 12:25:50|23067.79|23067.79|23068.51|23068.51|23068.73|23068.73|23067.79|23067.79|0
1641990360000|2022-01-12 12:26:00|23068.38|23068.38|23068.66|23068.66|23068.79|23068.79|23068.38|23068.38|0
1641990370000|2022-01-12 12:26:10|23068.78|23068.78|23068.31|23068.31|23068.78|23068.78|23068.31|23068.31|0
1641990380000|2022-01-12 12:26:20|23068.24|23068.24|23068.39|23068.39|23068.71|23068.71|23068.24|23068.24|0
1641990390000|2022-01-12 12:26:30|23068.6|23068.6|23068.08|23068.08|23068.6|23068.6|23068.08|23068.08|0
1641990400000|2022-01-12 12:26:40|23068.22|23068.22|23068.23|23068.23|23068.29|23068.29|23068.08|23068.08|0
1641990410000|2022-01-12 12:26:50|23068.16|23068.16|23068.04|23068.04|23068.23|23068.23|23068.04|23068.04|0
1641990420000|2022-01-12 12:27:00|23068.11|23068.11|23068.04|23068.04|23068.35|23068.35|23067.88|23067.88|0
1641990430000|2022-01-12 12:27:10|23067.97|23067.97|23067.62|23067.62|23068.12|23068.12|23067.6|23067.6|0
1641990440000|2022-01-12 12:27:20|23067.45|23067.45|23067.43|23067.43|23067.45|23067.45|23067.32|23067.32|0
1641990450000|2022-01-12 12:27:30|23067.36|23067.36|23067.61|23067.61|23067.61|23067.61|23067.28|23067.28|0
1641990460000|2022-01-12 12:27:40|23067.68|23067.68|23067.84|23067.84|23067.84|23067.84|23067.55|23067.55|0
1641990470000|2022-01-12 12:27:50|23067.75|23067.75|23067.69|23067.69|23067.89|23067.89|23067.69|23067.69|0
1641990480000|2022-01-12 12:28:00|23067.59|23067.59|23067.31|23067.31|23067.62|23067.62|23067.11|23067.11|0
1641990490000|2022-01-12 12:28:10|23067.25|23067.25|23067.16|23067.16|23067.35|23067.35|23066.83|23066.83|0
1641990500000|2022-01-12 12:28:20|23067.11|23067.11|23067.04|23067.04|23067.25|23067.25|23067.04|23067.04|0
1641990510000|2022-01-12 12:28:30|23066.92|23066.92|23066.8|23066.8|23066.92|23066.92|23066.66|23066.66|0
1641990520000|2022-01-12 12:28:40|23066.44|23066.44|23066.51|23066.51|23066.51|23066.51|23066.44|23066.44|0
1641990530000|2022-01-12 12:28:50|23066.25|23066.25|23064.83|23064.83|23066.33|23066.33|23064.83|23064.83|0
1641990540000|2022-01-12 12:29:00|23064.63|23064.63|23064.81|23064.81|23064.84|23064.84|23064.6|23064.6|0
1641990550000|2022-01-12 12:29:10|23064.96|23064.96|23065.04|23065.04|23065.26|23065.26|23064.96|23064.96|0
1641990560000|2022-01-12 12:29:20|23065.08|23065.08|23065.01|23065.01|23065.22|23065.22|23065.01|23065.01|0
1641990570000|2022-01-12 12:29:30|23065.09|23065.09|23064.11|23064.11|23065.09|23065.09|23064.11|23064.11|0
1641990580000|2022-01-12 12:29:40|23064.01|23064.01|23064.28|23064.28|23064.28|23064.28|23063.96|23063.96|0
1641990590000|2022-01-12 12:29:50|23064.23|23064.23|23064.21|23064.21|23064.23|23064.23|23064.21|23064.21|0
1641990600000|2022-01-12 12:30:00|23064.16|23064.16|23064.49|23064.49|23064.69|23064.69|23063.87|23063.87|0
1641990610000|2022-01-12 12:30:10|23064.56|23064.56|23064.93|23064.93|23065.06|23065.06|23064.53|23064.53|0
1641990620000|2022-01-12 12:30:20|23064.82|23064.82|23064.07|23064.07|23064.82|23064.82|23064.07|23064.07|0
1641990630000|2022-01-12 12:30:30|23064.03|23064.03|23064.2|23064.2|23064.2|23064.2|23064.01|23064.01|0
1641990640000|2022-01-12 12:30:40|23064.06|23064.06|23064.32|23064.32|23064.32|23064.32|23063.98|23063.98|0
1641990650000|2022-01-12 12:30:50|23064.3|23064.3|23064.01|23064.01|23064.39|23064.39|23064.01|23064.01|0
1641990660000|2022-01-12 12:31:00|23063.88|23063.88|23064.16|23064.16|23064.23|23064.23|23063.88|23063.88|0
1641990670000|2022-01-12 12:31:10|23064.12|23064.12|23064.48|23064.48|23064.59|23064.59|23064.12|23064.12|0
1641990680000|2022-01-12 12:31:20|23064.43|23064.43|23064.36|23064.36|23064.47|23064.47|23064.31|23064.31|0
1641990690000|2022-01-12 12:31:30|23064.48|23064.48|23064.72|23064.72|23064.75|23064.75|23064.48|23064.48|0
1641990700000|2022-01-12 12:31:40|23064.81|23064.81|23065.03|23065.03|23065.03|23065.03|23064.76|23064.76|0
1641990710000|2022-01-12 12:31:50|23064.78|23064.78|23063.45|23063.45|23064.78|23064.78|23063.37|23063.37|0
1641990720000|2022-01-12 12:32:00|23063.32|23063.32|23062.79|23062.79|23063.32|23063.32|23062.79|23062.79|0
1641990730000|2022-01-12 12:32:10|23062.53|23062.53|23062.44|23062.44|23062.77|23062.77|23062.23|23062.23|0
1641990740000|2022-01-12 12:32:20|23062.39|23062.39|23062.32|23062.32|23062.42|23062.42|23062.32|23062.32|0
1641990750000|2022-01-12 12:32:30|23062.24|23062.24|23061.95|23061.95|23062.31|23062.31|23061.73|23061.73|0
1641990760000|2022-01-12 12:32:40|23061.9|23061.9|23061.88|23061.88|23061.9|23061.9|23061.57|23061.57|0
1641990770000|2022-01-12 12:32:50|23062.14|23062.14|23062.85|23062.85|23062.92|23062.92|23062.14|23062.14|0
1641990780000|2022-01-12 12:33:00|23062.96|23062.96|23062.7|23062.7|23062.96|23062.96|23062.56|23062.56|0
1641990790000|2022-01-12 12:33:10|23062.56|23062.56|23062.97|23062.97|23063.08|23063.08|23062.56|23062.56|0
1641990800000|2022-01-12 12:33:20|23063.23|23063.23|23063.62|23063.62|23063.67|23063.67|23063.23|23063.23|0
1641990810000|2022-01-12 12:33:30|23063.59|23063.59|23063.82|23063.82|23063.86|23063.86|23063.52|23063.52|0
1641990820000|2022-01-12 12:33:40|23063.89|23063.89|23064.34|23064.34|23064.41|23064.41|23063.7|23063.7|0
1641990830000|2022-01-12 12:33:50|23064.31|23064.31|23063.96|23063.96|23064.49|23064.49|23063.96|23063.96|0
1641990840000|2022-01-12 12:34:00|23064.11|23064.11|23063.23|23063.23|23064.15|23064.15|23063.23|23063.23|0
1641990850000|2022-01-12 12:34:10|23063.1|23063.1|23062.89|23062.89|23063.1|23063.1|23062.76|23062.76|0
1641990860000|2022-01-12 12:34:20|23062.96|23062.96|23063.51|23063.51|23063.51|23063.51|23062.96|23062.96|0
1641990870000|2022-01-12 12:34:30|23063.55|23063.55|23063.63|23063.63|23063.65|23063.65|23063.55|23063.55|0
1641990880000|2022-01-12 12:34:40|23063.71|23063.71|23063.74|23063.74|23063.74|23063.74|23063.52|23063.52|0
1641990890000|2022-01-12 12:34:50|23063.86|23063.86|23063.97|23063.97|23063.97|23063.97|23063.86|23063.86|0
1641990900000|2022-01-12 12:35:00|23063.78|23063.78|23064.31|23064.31|23064.31|23064.31|23063.78|23063.78|0
1641990910000|2022-01-12 12:35:10|23064.2|23064.2|23064.48|23064.48|23064.48|23064.48|23064.2|23064.2|0
1641990920000|2022-01-12 12:35:20|23064.54|23064.54|23064.6|23064.6|23064.72|23064.72|23064.28|23064.28|0
1641990930000|2022-01-12 12:35:30|23064.65|23064.65|23064.7|23064.7|23064.7|23064.7|23064.53|23064.53|0
1641990940000|2022-01-12 12:35:40|23064.81|23064.81|23065.13|23065.13|23065.16|23065.16|23064.7|23064.7|0
1641990950000|2022-01-12 12:35:50|23065.05|23065.05|23064.43|23064.43|23065.14|23065.14|23064.43|23064.43|0
1641990960000|2022-01-12 12:36:00|23064.28|23064.28|23064.42|23064.42|23064.42|23064.42|23064.24|23064.24|0
1641990970000|2022-01-12 12:36:10|23064.33|23064.33|23064.54|23064.54|23064.54|23064.54|23064.33|23064.33|0
1641990980000|2022-01-12 12:36:20|23064.56|23064.56|23064.34|23064.34|23064.56|23064.56|23064.33|23064.33|0
1641990990000|2022-01-12 12:36:30|23064.23|23064.23|23064.06|23064.06|23064.27|23064.27|23064.06|23064.06|0
1641991000000|2022-01-12 12:36:40|23063.99|23063.99|23063.76|23063.76|23064.06|23064.06|23063.76|23063.76|0
1641991010000|2022-01-12 12:36:50|23063.62|23063.62|23063.17|23063.17|23063.67|23063.67|23063.17|23063.17|0
1641991020000|2022-01-12 12:37:00|23063.15|23063.15|23063.24|23063.24|23063.24|23063.24|23062.86|23062.86|0
1641991030000|2022-01-12 12:37:10|23063.26|23063.26|23063.24|23063.24|23063.49|23063.49|23063.22|23063.22|0
1641991040000|2022-01-12 12:37:20|23063.32|23063.32|23063.4|23063.4|23063.46|23063.46|23063.32|23063.32|0
1641991050000|2022-01-12 12:37:30|23063.57|23063.57|23063.26|23063.26|23063.57|23063.57|23063.18|23063.18|0
1641991060000|2022-01-12 12:37:40|23063.22|23063.22|23063.23|23063.23|23063.23|23063.23|23063.22|23063.22|0
1641991070000|2022-01-12 12:37:50|23063.15|23063.15|23063.26|23063.26|23063.26|23063.26|23063.15|23063.15|0
1641991080000|2022-01-12 12:38:00|23063.32|23063.32|23063.48|23063.48|23063.48|23063.48|23063.32|23063.32|0
1641991090000|2022-01-12 12:38:10|23063.74|23063.74|23064.07|23064.07|23064.18|23064.18|23063.74|23063.74|0
1641991100000|2022-01-12 12:38:20|23064.17|23064.17|23064.17|23064.17|23064.17|23064.17|23064.12|23064.12|0
1641991110000|2022-01-12 12:38:30|23064.32|23064.32|23064.92|23064.92|23064.92|23064.92|23064.32|23064.32|0
1641991120000|2022-01-12 12:38:40|23064.8|23064.8|23065.4|23065.4|23065.4|23065.4|23064.8|23064.8|0
1641991130000|2022-01-12 12:38:50|23065.62|23065.62|23065.79|23065.79|23065.79|23065.79|23065.51|23065.51|0
1641991140000|2022-01-12 12:39:00|23065.67|23065.67|23066.17|23066.17|23066.17|23066.17|23065.67|23065.67|0
1641991150000|2022-01-12 12:39:10|23066.11|23066.11|23065.45|23065.45|23066.11|23066.11|23065.45|23065.45|0
1641991160000|2022-01-12 12:39:20|23065.38|23065.38|23065.87|23065.87|23065.87|23065.87|23065.32|23065.32|0
1641991170000|2022-01-12 12:39:30|23065.62|23065.62|23065.91|23065.91|23065.93|23065.93|23065.62|23065.62|0
1641991180000|2022-01-12 12:39:40|23065.87|23065.87|23066.36|23066.36|23066.51|23066.51|23065.83|23065.83|0
1641991190000|2022-01-12 12:39:50|23066.33|23066.33|23066.13|23066.13|23066.36|23066.36|23066.13|23066.13|0
1641991200000|2022-01-12 12:40:00|23065.69|23065.69|23065.5|23065.5|23065.8|23065.8|23065.5|23065.5|0
1641991210000|2022-01-12 12:40:10|23065.44|23065.44|23065.23|23065.23|23065.48|23065.48|23065.23|23065.23|0
1641991220000|2022-01-12 12:40:20|23065.3|23065.3|23065.63|23065.63|23065.63|23065.63|23065.3|23065.3|0
1641991230000|2022-01-12 12:40:30|23065.76|23065.76|23065.76|23065.76|23065.76|23065.76|23065.76|23065.76|0
1641991240000|2022-01-12 12:40:40|23065.66|23065.66|23065.49|23065.49|23065.73|23065.73|23065.46|23065.46|0
1641991250000|2022-01-12 12:40:50|23065.52|23065.52|23065.33|23065.33|23065.55|23065.55|23065.27|23065.27|0
1641991260000|2022-01-12 12:41:00|23065.27|23065.27|23064.86|23064.86|23065.27|23065.27|23064.86|23064.86|0
1641991270000|2022-01-12 12:41:10|23064.76|23064.76|23064.77|23064.77|23064.82|23064.82|23064.76|23064.76|0
1641991280000|2022-01-12 12:41:20|23064.68|23064.68|23064.59|23064.59|23064.68|23064.68|23064.59|23064.59|0
1641991290000|2022-01-12 12:41:30|23064.53|23064.53|23064.29|23064.29|23064.53|23064.53|23064.15|23064.15|0
1641991300000|2022-01-12 12:41:40|23064.44|23064.44|23064.54|23064.54|23064.54|23064.54|23064.29|23064.29|0
1641991310000|2022-01-12 12:41:50|23064.57|23064.57|23064.73|23064.73|23064.78|23064.78|23064.54|23064.54|0
1641991320000|2022-01-12 12:42:00|23064.78|23064.78|23064.68|23064.68|23064.9|23064.9|23064.34|23064.34|0
1641991330000|2022-01-12 12:42:10|23064.63|23064.63|23064.86|23064.86|23064.86|23064.86|23064.63|23064.63|0
1641991340000|2022-01-12 12:42:20|23064.8|23064.8|23064.75|23064.75|23064.8|23064.8|23064.62|23064.62|0
1641991350000|2022-01-12 12:42:30|23064.58|23064.58|23064.65|23064.65|23064.78|23064.78|23064.58|23064.58|0
1641991360000|2022-01-12 12:42:40|23064.78|23064.78|23065.33|23065.33|23065.36|23065.36|23064.78|23064.78|0
1641991370000|2022-01-12 12:42:50|23065.28|23065.28|23065.52|23065.52|23065.55|23065.55|23065.16|23065.16|0
1641991380000|2022-01-12 12:43:00|23065.54|23065.54|23065.66|23065.66|23065.69|23065.69|23065.36|23065.36|0
1641991390000|2022-01-12 12:43:10|23065.8|23065.8|23065.32|23065.32|23065.87|23065.87|23065.32|23065.32|0
1641991400000|2022-01-12 12:43:20|23065.19|23065.19|23064.94|23064.94|23065.19|23065.19|23064.94|23064.94|0
1641991410000|2022-01-12 12:43:30|23065.01|23065.01|23064.95|23064.95|23065.01|23065.01|23064.95|23064.95|0
1641991420000|2022-01-12 12:43:40|23064.82|23064.82|23064.96|23064.96|23065.26|23065.26|23064.82|23064.82|0
1641991430000|2022-01-12 12:43:50|23064.91|23064.91|23065.16|23065.16|23065.37|23065.37|23064.86|23064.86|0
1641991440000|2022-01-12 12:44:00|23065.08|23065.08|23064.08|23064.08|23065.08|23065.08|23064.08|23064.08|0
1641991450000|2022-01-12 12:44:10|23064.04|23064.04|23063.12|23063.12|23064.15|23064.15|23063.12|23063.12|0
1641991460000|2022-01-12 12:44:20|23063.19|23063.19|23063.3|23063.3|23063.3|23063.3|23063.19|23063.19|0
1641991470000|2022-01-12 12:44:30|23063.17|23063.17|23063.54|23063.54|23063.54|23063.54|23063.12|23063.12|0
1641991480000|2022-01-12 12:44:40|23063.4|23063.4|23063.5|23063.5|23063.5|23063.5|23063.29|23063.29|0
1641991490000|2022-01-12 12:44:50|23063.57|23063.57|23063.3|23063.3|23063.63|23063.63|23063.3|23063.3|0
1641991500000|2022-01-12 12:45:00|23063.26|23063.26|23063.54|23063.54|23063.66|23063.66|23063.06|23063.06|0
1641991510000|2022-01-12 12:45:10|23063.48|23063.48|23063.54|23063.54|23063.54|23063.54|23063.16|23063.16|0
1641991520000|2022-01-12 12:45:20|23063.32|23063.32|23063.65|23063.65|23063.65|23063.65|23063.11|23063.11|0
1641991530000|2022-01-12 12:45:30|23063.4|23063.4|23063.77|23063.77|23063.77|23063.77|23063.38|23063.38|0
1641991540000|2022-01-12 12:45:40|23063.69|23063.69|23063.9|23063.9|23063.95|23063.95|23063.53|23063.53|0
1641991550000|2022-01-12 12:45:50|23064.04|23064.04|23063.93|23063.93|23064.04|23064.04|23063.93|23063.93|0
1641991560000|2022-01-12 12:46:00|23063.97|23063.97|23064.52|23064.52|23064.52|23064.52|23063.97|23063.97|0
1641991570000|2022-01-12 12:46:10|23064.46|23064.46|23064.23|23064.23|23064.72|23064.72|23064.23|23064.23|0
1641991580000|2022-01-12 12:46:20|23064.22|23064.22|23063.86|23063.86|23064.22|23064.22|23063.61|23063.61|0
1641991590000|2022-01-12 12:46:30|23063.91|23063.91|23064.07|23064.07|23064.07|23064.07|23063.91|23063.91|0
1641991600000|2022-01-12 12:46:40|23064|23064|23064.16|23064.16|23064.43|23064.43|23064|23064|0
1641991610000|2022-01-12 12:46:50|23064.12|23064.12|23063.59|23063.59|23064.12|23064.12|23063.59|23063.59|0
1641991620000|2022-01-12 12:47:00|23063.5|23063.5|23063.18|23063.18|23063.5|23063.5|23063.1|23063.1|0
1641991630000|2022-01-12 12:47:10|23063.09|23063.09|23063.34|23063.34|23063.34|23063.34|23063|23063|0
1641991650000|2022-01-12 12:47:30|23063.26|23063.26|23063.23|23063.23|23063.26|23063.26|23063.21|23063.21|0
1641991660000|2022-01-12 12:47:40|23063.44|23063.44|23063.03|23063.03|23063.44|23063.44|23063.03|23063.03|0
1641991670000|2022-01-12 12:47:50|23062.96|23062.96|23063.67|23063.67|23063.67|23063.67|23062.96|23062.96|0
1641991680000|2022-01-12 12:48:00|23063.78|23063.78|23064.16|23064.16|23064.16|23064.16|23063.78|23063.78|0
1641991690000|2022-01-12 12:48:10|23064.2|23064.2|23064.68|23064.68|23064.68|23064.68|23064.11|23064.11|0
1641991700000|2022-01-12 12:48:20|23064.79|23064.79|23064.92|23064.92|23065.13|23065.13|23064.68|23064.68|0
1641991710000|2022-01-12 12:48:30|23064.87|23064.87|23065.14|23065.14|23065.14|23065.14|23064.65|23064.65|0
1641991720000|2022-01-12 12:48:40|23065.11|23065.11|23064.96|23064.96|23065.12|23065.12|23064.79|23064.79|0
1641991730000|2022-01-12 12:48:50|23065.04|23065.04|23065.27|23065.27|23065.42|23065.42|23065.04|23065.04|0
1641991740000|2022-01-12 12:49:00|23065.29|23065.29|23065.22|23065.22|23065.42|23065.42|23065.22|23065.22|0
1641991750000|2022-01-12 12:49:10|23065.18|23065.18|23065.63|23065.63|23065.63|23065.63|23065.18|23065.18|0
1641991760000|2022-01-12 12:49:20|23065.59|23065.59|23065.51|23065.51|23065.94|23065.94|23065.51|23065.51|0
1641991770000|2022-01-12 12:49:30|23065.48|23065.48|23065.29|23065.29|23065.48|23065.48|23065.2|23065.2|0
1641991780000|2022-01-12 12:49:40|23065.24|23065.24|23065.11|23065.11|23065.24|23065.24|23065.02|23065.02|0
1641991790000|2022-01-12 12:49:50|23065.09|23065.09|23065.79|23065.79|23065.88|23065.88|23065.09|23065.09|0
1641991800000|2022-01-12 12:50:00|23065.86|23065.86|23065.57|23065.57|23065.9|23065.9|23065.16|23065.16|0
1641991810000|2022-01-12 12:50:10|23065.63|23065.63|23066.06|23066.06|23066.06|23066.06|23065.63|23065.63|0
1641991820000|2022-01-12 12:50:20|23066.01|23066.01|23065.74|23065.74|23066.2|23066.2|23065.74|23065.74|0
1641991830000|2022-01-12 12:50:30|23065.61|23065.61|23065.29|23065.29|23065.63|23065.63|23065.29|23065.29|0
1641991840000|2022-01-12 12:50:40|23065.32|23065.32|23065.26|23065.26|23065.36|23065.36|23065.19|23065.19|0
1641991850000|2022-01-12 12:50:50|23065.15|23065.15|23065.46|23065.46|23065.49|23065.49|23065.04|23065.04|0
1641991860000|2022-01-12 12:51:00|23065.51|23065.51|23065.94|23065.94|23066.02|23066.02|23065.51|23065.51|0
1641991870000|2022-01-12 12:51:10|23065.84|23065.84|23065.88|23065.88|23065.96|23065.96|23065.84|23065.84|0
1641991880000|2022-01-12 12:51:20|23065.94|23065.94|23065.91|23065.91|23066.03|23066.03|23065.58|23065.58|0
1641991890000|2022-01-12 12:51:30|23065.98|23065.98|23066.74|23066.74|23066.74|23066.74|23065.91|23065.91|0
1641991900000|2022-01-12 12:51:40|23066.67|23066.67|23066.4|23066.4|23066.74|23066.74|23066.4|23066.4|0
1641991910000|2022-01-12 12:51:50|23066.42|23066.42|23067.04|23067.04|23067.04|23067.04|23066.42|23066.42|0
1641991920000|2022-01-12 12:52:00|23067.08|23067.08|23067.71|23067.71|23067.71|23067.71|23067.02|23067.02|0
1641991930000|2022-01-12 12:52:10|23067.58|23067.58|23067.68|23067.68|23068.07|23068.07|23067.58|23067.58|0
1641991940000|2022-01-12 12:52:20|23067.75|23067.75|23067.12|23067.12|23067.75|23067.75|23067.12|23067.12|0
1641991950000|2022-01-12 12:52:30|23067.15|23067.15|23067.25|23067.25|23067.27|23067.27|23067.15|23067.15|0
1641991960000|2022-01-12 12:52:40|23067.38|23067.38|23067.88|23067.88|23067.95|23067.95|23067.38|23067.38|0
1641991970000|2022-01-12 12:52:50|23068.02|23068.02|23068.32|23068.32|23068.45|23068.45|23067.92|23067.92|0
1641991980000|2022-01-12 12:53:00|23068.26|23068.26|23068.33|23068.33|23068.33|23068.33|23068.26|23068.26|0
1641991990000|2022-01-12 12:53:10|23068.39|23068.39|23068.68|23068.68|23068.93|23068.93|23068.39|23068.39|0
1641992000000|2022-01-12 12:53:20|23068.77|23068.77|23068.69|23068.69|23068.88|23068.88|23068.69|23068.69|0
1641992010000|2022-01-12 12:53:30|23068.64|23068.64|23068.83|23068.83|23068.83|23068.83|23068.46|23068.46|0
1641992020000|2022-01-12 12:53:40|23068.85|23068.85|23068.79|23068.79|23068.91|23068.91|23068.72|23068.72|0
1641992030000|2022-01-12 12:53:50|23068.97|23068.97|23069.54|23069.54|23069.58|23069.58|23068.97|23068.97|0
1641992040000|2022-01-12 12:54:00|23069.59|23069.59|23069.36|23069.36|23069.59|23069.59|23069.34|23069.34|0
1641992050000|2022-01-12 12:54:10|23069.41|23069.41|23069.68|23069.68|23069.7|23069.7|23069.41|23069.41|0
1641992060000|2022-01-12 12:54:20|23069.63|23069.63|23070.14|23070.14|23070.14|23070.14|23069.63|23069.63|0
1641992070000|2022-01-12 12:54:30|23070.11|23070.11|23070.83|23070.83|23070.87|23070.87|23070.11|23070.11|0
1641992080000|2022-01-12 12:54:40|23070.89|23070.89|23071.25|23071.25|23071.31|23071.31|23070.87|23070.87|0
1641992090000|2022-01-12 12:54:50|23071.16|23071.16|23070.89|23070.89|23071.17|23071.17|23070.78|23070.78|0
1641992100000|2022-01-12 12:55:00|23070.93|23070.93|23070.76|23070.76|23070.97|23070.97|23070.76|23070.76|0
1641992110000|2022-01-12 12:55:10|23070.65|23070.65|23070.51|23070.51|23070.69|23070.69|23070.41|23070.41|0
1641992120000|2022-01-12 12:55:20|23070.55|23070.55|23070.66|23070.66|23070.85|23070.85|23070.5|23070.5|0
1641992130000|2022-01-12 12:55:30|23070.57|23070.57|23070.6|23070.6|23070.63|23070.63|23070.57|23070.57|0
1641992140000|2022-01-12 12:55:40|23070.64|23070.64|23070.52|23070.52|23070.69|23070.69|23070.52|23070.52|0
1641992150000|2022-01-12 12:55:50|23070.63|23070.63|23070.95|23070.95|23071.06|23071.06|23070.59|23070.59|0
1641992160000|2022-01-12 12:56:00|23071|23071|23071.17|23071.17|23071.18|23071.18|23070.86|23070.86|0
1641992170000|2022-01-12 12:56:10|23071.24|23071.24|23070.95|23070.95|23071.67|23071.67|23070.91|23070.91|0
1641992180000|2022-01-12 12:56:20|23071.01|23071.01|23070.6|23070.6|23071.01|23071.01|23070.6|23070.6|0
1641992190000|2022-01-12 12:56:30|23070.74|23070.74|23070.62|23070.62|23070.82|23070.82|23070.62|23070.62|0
1641992200000|2022-01-12 12:56:40|23070.7|23070.7|23069.95|23069.95|23070.77|23070.77|23069.95|23069.95|0
1641992210000|2022-01-12 12:56:50|23069.88|23069.88|23070.05|23070.05|23070.13|23070.13|23069.88|23069.88|0
1641992220000|2022-01-12 12:57:00|23070.1|23070.1|23069.88|23069.88|23070.23|23070.23|23069.82|23069.82|0
1641992230000|2022-01-12 12:57:10|23070.09|23070.09|23070.6|23070.6|23070.6|23070.6|23069.93|23069.93|0
1641992240000|2022-01-12 12:57:20|23070.58|23070.58|23070.24|23070.24|23070.61|23070.61|23070.15|23070.15|0
1641992250000|2022-01-12 12:57:30|23070.21|23070.21|23070.1|23070.1|23070.28|23070.28|23070.1|23070.1|0
1641992260000|2022-01-12 12:57:40|23070.16|23070.16|23070.28|23070.28|23070.28|23070.28|23070.16|23070.16|0
1641992270000|2022-01-12 12:57:50|23070.07|23070.07|23069.98|23069.98|23070.07|23070.07|23069.98|23069.98|0
1641992280000|2022-01-12 12:58:00|23070.06|23070.06|23069.95|23069.95|23070.12|23070.12|23069.87|23069.87|0
1641992290000|2022-01-12 12:58:10|23069.82|23069.82|23070.77|23070.77|23070.77|23070.77|23069.53|23069.53|0
1641992300000|2022-01-12 12:58:20|23070.87|23070.87|23070.99|23070.99|23071.02|23071.02|23070.87|23070.87|0
1641992310000|2022-01-12 12:58:30|23070.93|23070.93|23070.53|23070.53|23070.95|23070.95|23070.53|23070.53|0
1641992320000|2022-01-12 12:58:40|23070.47|23070.47|23070.43|23070.43|23070.63|23070.63|23070.36|23070.36|0
1641992330000|2022-01-12 12:58:50|23070.25|23070.25|23069.91|23069.91|23070.25|23070.25|23069.91|23069.91|0
1641992340000|2022-01-12 12:59:00|23069.88|23069.88|23069.19|23069.19|23069.88|23069.88|23069.19|23069.19|0
1641992350000|2022-01-12 12:59:10|23069.11|23069.11|23069.44|23069.44|23069.44|23069.44|23069.11|23069.11|0
1641992360000|2022-01-12 12:59:20|23069.35|23069.35|23069.38|23069.38|23069.52|23069.52|23069.35|23069.35|0
1641992370000|2022-01-12 12:59:30|23069.32|23069.32|23069.58|23069.58|23069.58|23069.58|23069.32|23069.32|0
1641992380000|2022-01-12 12:59:40|23069.65|23069.65|23069.62|23069.62|23069.69|23069.69|23069.52|23069.52|0
1641992390000|2022-01-12 12:59:50|23069.5|23069.5|23069.13|23069.13|23069.69|23069.69|23068.81|23068.81|0
1641992400000|2022-01-12 13:00:00|23069.17|23069.17|23068.84|23068.84|23069.34|23069.34|23068.84|23068.84|0
1641992410000|2022-01-12 13:00:10|23068.92|23068.92|23069.01|23069.01|23069.18|23069.18|23068.92|23068.92|0
1641992420000|2022-01-12 13:00:20|23068.95|23068.95|23068.53|23068.53|23068.95|23068.95|23068.36|23068.36|0
1641992430000|2022-01-12 13:00:30|23068.41|23068.41|23068.55|23068.55|23068.79|23068.79|23068.41|23068.41|0
1641992440000|2022-01-12 13:00:40|23068.63|23068.63|23068.39|23068.39|23068.83|23068.83|23068.39|23068.39|0
1641992450000|2022-01-12 13:00:50|23068.46|23068.46|23068.84|23068.84|23068.93|23068.93|23068.46|23068.46|0
1641992460000|2022-01-12 13:01:00|23068.89|23068.89|23068.63|23068.63|23069.11|23069.11|23068.63|23068.63|0
1641992470000|2022-01-12 13:01:10|23068.71|23068.71|23068.64|23068.64|23068.76|23068.76|23068.45|23068.45|0
1641992480000|2022-01-12 13:01:20|23068.83|23068.83|23068.9|23068.9|23068.95|23068.95|23068.65|23068.65|0
1641992490000|2022-01-12 13:01:30|23068.84|23068.84|23069.08|23069.08|23069.08|23069.08|23068.84|23068.84|0
1641992500000|2022-01-12 13:01:40|23069.02|23069.02|23068.87|23068.87|23069.02|23069.02|23068.87|23068.87|0
1641992510000|2022-01-12 13:01:50|23068.72|23068.72|23068.48|23068.48|23068.76|23068.76|23068.48|23068.48|0
1641992520000|2022-01-12 13:02:00|23068.6|23068.6|23068.04|23068.04|23068.65|23068.65|23068.01|23068.01|0
1641992530000|2022-01-12 13:02:10|23067.97|23067.97|23067.77|23067.77|23068.24|23068.24|23067.77|23067.77|0
1641992540000|2022-01-12 13:02:20|23067.8|23067.8|23067.75|23067.75|23067.86|23067.86|23067.68|23067.68|0
1641992550000|2022-01-12 13:02:30|23067.78|23067.78|23067.55|23067.55|23067.93|23067.93|23067.55|23067.55|0
1641992560000|2022-01-12 13:02:40|23067.51|23067.51|23067.51|23067.51|23067.58|23067.58|23067.51|23067.51|0
1641992570000|2022-01-12 13:02:50|23067.58|23067.58|23068.17|23068.17|23068.17|23068.17|23067.37|23067.37|0
1641992580000|2022-01-12 13:03:00|23068.12|23068.12|23067.58|23067.58|23068.39|23068.39|23067.58|23067.58|0
1641992590000|2022-01-12 13:03:10|23067.46|23067.46|23067.14|23067.14|23067.46|23067.46|23067.14|23067.14|0
1641992600000|2022-01-12 13:03:20|23067.18|23067.18|23067.26|23067.26|23067.27|23067.27|23067.18|23067.18|0
1641992610000|2022-01-12 13:03:30|23067.33|23067.33|23067.41|23067.41|23067.43|23067.43|23067.22|23067.22|0
1641992620000|2022-01-12 13:03:40|23067.47|23067.47|23067.47|23067.47|23067.56|23067.56|23067.33|23067.33|0
1641992630000|2022-01-12 13:03:50|23067.55|23067.55|23067.7|23067.7|23067.7|23067.7|23067.5|23067.5|0
1641992640000|2022-01-12 13:04:00|23067.66|23067.66|23067.44|23067.44|23067.66|23067.66|23067.44|23067.44|0
1641992650000|2022-01-12 13:04:10|23067.4|23067.4|23067.11|23067.11|23067.42|23067.42|23067.06|23067.06|0
1641992660000|2022-01-12 13:04:20|23067.22|23067.22|23066.79|23066.79|23067.22|23067.22|23066.6|23066.6|0
1641992670000|2022-01-12 13:04:30|23066.9|23066.9|23066.7|23066.7|23067.4|23067.4|23066.66|23066.66|0
1641992680000|2022-01-12 13:04:40|23066.77|23066.77|23067.23|23067.23|23067.32|23067.32|23066.77|23066.77|0
1641992690000|2022-01-12 13:04:50|23067.3|23067.3|23068.18|23068.18|23068.18|23068.18|23067.3|23067.3|0
1641992700000|2022-01-12 13:05:00|23068.31|23068.31|23069.2|23069.2|23069.2|23069.2|23068.31|23068.31|0
1641992710000|2022-01-12 13:05:10|23069.27|23069.27|23069.52|23069.52|23069.63|23069.63|23069.27|23069.27|0
1641992720000|2022-01-12 13:05:20|23069.58|23069.58|23069.56|23069.56|23069.78|23069.78|23069.42|23069.42|0
1641992730000|2022-01-12 13:05:30|23069.63|23069.63|23069.83|23069.83|23069.88|23069.88|23069.63|23069.63|0
1641992740000|2022-01-12 13:05:40|23069.97|23069.97|23069.65|23069.65|23070.04|23070.04|23069.29|23069.29|0
1641992750000|2022-01-12 13:05:50|23069.58|23069.58|23070.3|23070.3|23070.3|23070.3|23069.58|23069.58|0
1641992760000|2022-01-12 13:06:00|23070.35|23070.35|23070.94|23070.94|23070.94|23070.94|23070.35|23070.35|0
1641992770000|2022-01-12 13:06:10|23071.03|23071.03|23070.76|23070.76|23071.1|23071.1|23070.75|23070.75|0
1641992780000|2022-01-12 13:06:20|23070.88|23070.88|23070.32|23070.32|23071.36|23071.36|23070.32|23070.32|0
1641992790000|2022-01-12 13:06:30|23070.35|23070.35|23069.91|23069.91|23070.4|23070.4|23069.66|23069.66|0
1641992800000|2022-01-12 13:06:40|23069.87|23069.87|23069.87|23069.87|23070.13|23070.13|23069.76|23069.76|0
1641992810000|2022-01-12 13:06:50|23069.8|23069.8|23069.68|23069.68|23069.8|23069.8|23069.68|23069.68|0
1641992820000|2022-01-12 13:07:00|23069.59|23069.59|23068.78|23068.78|23069.69|23069.69|23068.7|23068.7|0
1641992830000|2022-01-12 13:07:10|23068.72|23068.72|23068.27|23068.27|23068.72|23068.72|23068.24|23068.24|0
1641992840000|2022-01-12 13:07:20|23068.16|23068.16|23068.03|23068.03|23068.16|23068.16|23067.92|23067.92|0
1641992850000|2022-01-12 13:07:30|23068.11|23068.11|23068.36|23068.36|23068.53|23068.53|23068.11|23068.11|0
1641992860000|2022-01-12 13:07:40|23068.29|23068.29|23068.29|23068.29|23068.29|23068.29|23068.29|23068.29|0
1641992870000|2022-01-12 13:07:50|23068.19|23068.19|23068.12|23068.12|23068.23|23068.23|23068.12|23068.12|0
1641992880000|2022-01-12 13:08:00|23068.23|23068.23|23068.54|23068.54|23068.7|23068.7|23068.2|23068.2|0
1641992890000|2022-01-12 13:08:10|23068.57|23068.57|23067.31|23067.31|23068.57|23068.57|23067.31|23067.31|0
1641992900000|2022-01-12 13:08:20|23067.28|23067.28|23066.91|23066.91|23067.29|23067.29|23066.84|23066.84|0
1641992910000|2022-01-12 13:08:30|23066.98|23066.98|23066.86|23066.86|23067.14|23067.14|23066.86|23066.86|0
1641992920000|2022-01-12 13:08:40|23066.81|23066.81|23066.74|23066.74|23066.86|23066.86|23066.58|23066.58|0
1641992930000|2022-01-12 13:08:50|23066.71|23066.71|23066.56|23066.56|23066.8|23066.8|23066.41|23066.41|0
1641992940000|2022-01-12 13:09:00|23066.59|23066.59|23066.05|23066.05|23066.62|23066.62|23066.05|23066.05|0
1641992950000|2022-01-12 13:09:10|23065.98|23065.98|23066.09|23066.09|23066.09|23066.09|23065.98|23065.98|0
1641992960000|2022-01-12 13:09:20|23066.01|23066.01|23066.3|23066.3|23066.3|23066.3|23066.01|23066.01|0
1641992970000|2022-01-12 13:09:30|23066.44|23066.44|23066.86|23066.86|23066.86|23066.86|23066.44|23066.44|0
1641992980000|2022-01-12 13:09:40|23066.83|23066.83|23066.56|23066.56|23066.83|23066.83|23066.56|23066.56|0
1641992990000|2022-01-12 13:09:50|23066.99|23066.99|23066.94|23066.94|23066.99|23066.99|23066.94|23066.94|0
1641993000000|2022-01-12 13:10:00|23067.21|23067.21|23067.23|23067.23|23067.3|23067.3|23067.08|23067.08|0
1641993010000|2022-01-12 13:10:10|23067.33|23067.33|23067.55|23067.55|23067.55|23067.55|23067.33|23067.33|0
1641993020000|2022-01-12 13:10:20|23067.42|23067.42|23067.5|23067.5|23067.59|23067.59|23067.36|23067.36|0
1641993030000|2022-01-12 13:10:30|23067.43|23067.43|23067.27|23067.27|23067.43|23067.43|23067.14|23067.14|0
1641993040000|2022-01-12 13:10:40|23067.34|23067.34|23067.77|23067.77|23067.77|23067.77|23067.34|23067.34|0
1641993050000|2022-01-12 13:10:50|23067.7|23067.7|23067.95|23067.95|23067.95|23067.95|23067.7|23067.7|0
1641993060000|2022-01-12 13:11:00|23068|23068|23068.4|23068.4|23068.4|23068.4|23068|23068|0
1641993070000|2022-01-12 13:11:10|23068.13|23068.13|23068.2|23068.2|23068.2|23068.2|23068.13|23068.13|0
1641993080000|2022-01-12 13:11:20|23068.28|23068.28|23068.22|23068.22|23068.53|23068.53|23068.22|23068.22|0
1641993090000|2022-01-12 13:11:30|23068.29|23068.29|23068.41|23068.41|23068.41|23068.41|23068.29|23068.29|0
1641993100000|2022-01-12 13:11:40|23068.51|23068.51|23068.35|23068.35|23068.6|23068.6|23068.35|23068.35|0
1641993110000|2022-01-12 13:11:50|23068.43|23068.43|23068.72|23068.72|23068.76|23068.76|23068.39|23068.39|0
1641993120000|2022-01-12 13:12:00|23068.98|23068.98|23068.63|23068.63|23069.11|23069.11|23068.63|23068.63|0
1641993130000|2022-01-12 13:12:10|23068.83|23068.83|23068.82|23068.82|23068.83|23068.83|23068.71|23068.71|0
1641993140000|2022-01-12 13:12:20|23068.89|23068.89|23068.82|23068.82|23068.89|23068.89|23068.82|23068.82|0
1641993150000|2022-01-12 13:12:30|23068.79|23068.79|23068.93|23068.93|23068.93|23068.93|23068.79|23068.79|0
1641993160000|2022-01-12 13:12:40|23068.98|23068.98|23069.13|23069.13|23069.13|23069.13|23068.98|23068.98|0
1641993170000|2022-01-12 13:12:50|23069.1|23069.1|23068.51|23068.51|23069.1|23069.1|23068.51|23068.51|0
1641993180000|2022-01-12 13:13:00|23068.57|23068.57|23069.45|23069.45|23069.5|23069.5|23068.24|23068.24|0
1641993190000|2022-01-12 13:13:10|23069.32|23069.32|23070.28|23070.28|23070.28|23070.28|23069.32|23069.32|0
1641993200000|2022-01-12 13:13:20|23070.42|23070.42|23070.31|23070.31|23070.42|23070.42|23070.02|23070.02|0
1641993210000|2022-01-12 13:13:30|23070.37|23070.37|23070.28|23070.28|23070.37|23070.37|23070.21|23070.21|0
1641993220000|2022-01-12 13:13:40|23070.31|23070.31|23070.46|23070.46|23070.46|23070.46|23070.15|23070.15|0
1641993230000|2022-01-12 13:13:50|23070.17|23070.17|23070.41|23070.41|23070.41|23070.41|23070.17|23070.17|0
1641993240000|2022-01-12 13:14:00|23070.33|23070.33|23070.78|23070.78|23071.11|23071.11|23070.33|23070.33|0
1641993250000|2022-01-12 13:14:10|23070.86|23070.86|23071.23|23071.23|23071.23|23071.23|23070.64|23070.64|0
1641993260000|2022-01-12 13:14:20|23071.07|23071.07|23071.32|23071.32|23071.32|23071.32|23071|23071|0
1641993270000|2022-01-12 13:14:30|23071.36|23071.36|23071.11|23071.11|23071.65|23071.65|23071.11|23071.11|0
1641993280000|2022-01-12 13:14:40|23070.98|23070.98|23071.36|23071.36|23071.5|23071.5|23070.85|23070.85|0
1641993290000|2022-01-12 13:14:50|23071.49|23071.49|23071.67|23071.67|23071.67|23071.67|23071.49|23071.49|0
1641993300000|2022-01-12 13:15:00|23071.74|23071.74|23071.98|23071.98|23071.98|23071.98|23071.58|23071.58|0
1641993310000|2022-01-12 13:15:10|23071.82|23071.82|23071.56|23071.56|23071.82|23071.82|23071.56|23071.56|0
1641993320000|2022-01-12 13:15:20|23071.5|23071.5|23071.27|23071.27|23071.56|23071.56|23071.27|23071.27|0
1641993330000|2022-01-12 13:15:30|23071.38|23071.38|23071.18|23071.18|23071.45|23071.45|23071.18|23071.18|0
1641993340000|2022-01-12 13:15:40|23071.3|23071.3|23071|23071|23071.3|23071.3|23070.44|23070.44|0
1641993350000|2022-01-12 13:15:50|23071.15|23071.15|23071.19|23071.19|23071.21|23071.21|23071.15|23071.15|0
1641993360000|2022-01-12 13:16:00|23071.25|23071.25|23071.6|23071.6|23071.6|23071.6|23071.06|23071.06|0
1641993370000|2022-01-12 13:16:10|23071.53|23071.53|23070.75|23070.75|23071.53|23071.53|23070.75|23070.75|0
1641993380000|2022-01-12 13:16:20|23070.72|23070.72|23072.19|23072.19|23072.19|23072.19|23070.68|23070.68|0
1641993390000|2022-01-12 13:16:30|23072.06|23072.06|23072.06|23072.06|23072.44|23072.44|23072.02|23072.02|0
1641993400000|2022-01-12 13:16:40|23072.01|23072.01|23071.9|23071.9|23072.07|23072.07|23071.9|23071.9|0
1641993410000|2022-01-12 13:16:50|23071.7|23071.7|23071.63|23071.63|23071.76|23071.76|23071.63|23071.63|0
1641993420000|2022-01-12 13:17:00|23071.6|23071.6|23071.49|23071.49|23071.69|23071.69|23071.4|23071.4|0
1641993430000|2022-01-12 13:17:10|23071.45|23071.45|23072.2|23072.2|23072.29|23072.29|23071.45|23071.45|0
1641993440000|2022-01-12 13:17:20|23072.12|23072.12|23071.92|23071.92|23072.12|23072.12|23071.84|23071.84|0
1641993450000|2022-01-12 13:17:30|23071.85|23071.85|23071.63|23071.63|23072.18|23072.18|23071.63|23071.63|0
1641993460000|2022-01-12 13:17:40|23071.83|23071.83|23071.89|23071.89|23071.97|23071.97|23071.73|23071.73|0
1641993470000|2022-01-12 13:17:50|23072|23072|23072.06|23072.06|23072.13|23072.13|23071.91|23071.91|0
1641993480000|2022-01-12 13:18:00|23071.85|23071.85|23071.69|23071.69|23071.85|23071.85|23071.66|23071.66|0
1641993490000|2022-01-12 13:18:10|23071.71|23071.71|23071.89|23071.89|23071.89|23071.89|23071.59|23071.59|0
1641993500000|2022-01-12 13:18:20|23071.76|23071.76|23071.65|23071.65|23071.78|23071.78|23071.65|23071.65|0
1641993510000|2022-01-12 13:18:30|23071.63|23071.63|23071.69|23071.69|23071.79|23071.79|23071.63|23071.63|0
1641993520000|2022-01-12 13:18:40|23071.73|23071.73|23071.39|23071.39|23071.81|23071.81|23071.18|23071.18|0
1641993530000|2022-01-12 13:18:50|23071.28|23071.28|23071.42|23071.42|23071.42|23071.42|23071.28|23071.28|0
1641993540000|2022-01-12 13:19:00|23071.46|23071.46|23070.83|23070.83|23071.54|23071.54|23070.75|23070.75|0
1641993550000|2022-01-12 13:19:10|23070.91|23070.91|23071.4|23071.4|23071.4|23071.4|23070.91|23070.91|0
1641993560000|2022-01-12 13:19:20|23071.44|23071.44|23072.31|23072.31|23072.34|23072.34|23071.44|23071.44|0
1641993570000|2022-01-12 13:19:30|23072.34|23072.34|23072.87|23072.87|23072.87|23072.87|23072.29|23072.29|0
1641993580000|2022-01-12 13:19:40|23072.75|23072.75|23073.49|23073.49|23073.49|23073.49|23072.75|23072.75|0
1641993590000|2022-01-12 13:19:50|23073.61|23073.61|23074.08|23074.08|23074.14|23074.14|23073.61|23073.61|0
1641993600000|2022-01-12 13:20:00|23074.06|23074.06|23073.98|23073.98|23074.48|23074.48|23073.98|23073.98|0
1641993610000|2022-01-12 13:20:10|23073.95|23073.95|23074.03|23074.03|23074.03|23074.03|23073.92|23073.92|0
1641993620000|2022-01-12 13:20:20|23074.09|23074.09|23073.98|23073.98|23074.09|23074.09|23073.93|23073.93|0
1641993630000|2022-01-12 13:20:30|23074.01|23074.01|23074.17|23074.17|23074.22|23074.22|23074.01|23074.01|0
1641993640000|2022-01-12 13:20:40|23074.24|23074.24|23074.14|23074.14|23074.26|23074.26|23074.08|23074.08|0
1641993650000|2022-01-12 13:20:50|23074.24|23074.24|23074.87|23074.87|23074.87|23074.87|23074.14|23074.14|0
1641993660000|2022-01-12 13:21:00|23074.8|23074.8|23075.47|23075.47|23075.47|23075.47|23074.65|23074.65|0
1641993670000|2022-01-12 13:21:10|23075.56|23075.56|23075.52|23075.52|23075.56|23075.56|23075.36|23075.36|0
1641993680000|2022-01-12 13:21:20|23075.56|23075.56|23075.7|23075.7|23075.82|23075.82|23075.56|23075.56|0
1641993690000|2022-01-12 13:21:30|23075.76|23075.76|23075.78|23075.78|23075.88|23075.88|23075.76|23075.76|0
1641993700000|2022-01-12 13:21:40|23075.62|23075.62|23075.62|23075.62|23075.62|23075.62|23075.48|23075.48|0
1641993710000|2022-01-12 13:21:50|23075.52|23075.52|23075.55|23075.55|23075.59|23075.59|23075.46|23075.46|0
1641993720000|2022-01-12 13:22:00|23075.48|23075.48|23075.74|23075.74|23075.83|23075.83|23075.48|23075.48|0
1641993730000|2022-01-12 13:22:10|23075.68|23075.68|23075.58|23075.58|23075.75|23075.75|23075.56|23075.56|0
1641993740000|2022-01-12 13:22:20|23075.52|23075.52|23075.45|23075.45|23075.56|23075.56|23075.45|23075.45|0
1641993750000|2022-01-12 13:22:30|23075.34|23075.34|23075.35|23075.35|23075.58|23075.58|23075.33|23075.33|0
1641993760000|2022-01-12 13:22:40|23075.29|23075.29|23075.8|23075.8|23075.86|23075.86|23075.29|23075.29|0
1641993770000|2022-01-12 13:22:50|23075.86|23075.86|23076.06|23076.06|23076.12|23076.12|23075.86|23075.86|0
1641993780000|2022-01-12 13:23:00|23076.11|23076.11|23076.11|23076.11|23076.19|23076.19|23075.98|23075.98|0
1641993790000|2022-01-12 13:23:10|23076.05|23076.05|23076.07|23076.07|23076.12|23076.12|23075.98|23075.98|0
1641993800000|2022-01-12 13:23:20|23075.92|23075.92|23076.15|23076.15|23076.25|23076.25|23075.72|23075.72|0
1641993810000|2022-01-12 13:23:30|23076.03|23076.03|23075.96|23075.96|23076.19|23076.19|23075.96|23075.96|0
1641993820000|2022-01-12 13:23:40|23075.92|23075.92|23075.88|23075.88|23075.96|23075.96|23075.88|23075.88|0
1641993830000|2022-01-12 13:23:50|23075.93|23075.93|23076|23076|23076.06|23076.06|23075.8|23075.8|0
1641993840000|2022-01-12 13:24:00|23076.05|23076.05|23075.7|23075.7|23076.05|23076.05|23075.68|23075.68|0
1641993850000|2022-01-12 13:24:10|23075.85|23075.85|23075.86|23075.86|23076.11|23076.11|23075.85|23075.85|0
1641993860000|2022-01-12 13:24:20|23075.93|23075.93|23076.36|23076.36|23076.36|23076.36|23075.82|23075.82|0
1641993870000|2022-01-12 13:24:30|23076.47|23076.47|23077.25|23077.25|23077.25|23077.25|23076.47|23076.47|0
1641993880000|2022-01-12 13:24:40|23077.18|23077.18|23077.15|23077.15|23077.31|23077.31|23077.13|23077.13|0
1641993890000|2022-01-12 13:24:50|23077.2|23077.2|23077.04|23077.04|23077.3|23077.3|23077.04|23077.04|0
1641993900000|2022-01-12 13:25:00|23077.01|23077.01|23077.4|23077.4|23077.4|23077.4|23077.01|23077.01|0
1641993910000|2022-01-12 13:25:10|23077.45|23077.45|23076.5|23076.5|23077.45|23077.45|23076.43|23076.43|0
1641993920000|2022-01-12 13:25:20|23076.46|23076.46|23077.41|23077.41|23077.41|23077.41|23076.46|23076.46|0
1641993930000|2022-01-12 13:25:30|23077.38|23077.38|23077.42|23077.42|23077.49|23077.49|23077.31|23077.31|0
1641993940000|2022-01-12 13:25:40|23077.35|23077.35|23078.11|23078.11|23078.16|23078.16|23077.35|23077.35|0
1641993950000|2022-01-12 13:25:50|23078.04|23078.04|23078.73|23078.73|23078.73|23078.73|23078.04|23078.04|0
1641993960000|2022-01-12 13:26:00|23078.82|23078.82|23079.01|23079.01|23079.01|23079.01|23078.72|23078.72|0
1641993970000|2022-01-12 13:26:10|23078.95|23078.95|23078.68|23078.68|23078.98|23078.98|23078.61|23078.61|0
1641993980000|2022-01-12 13:26:20|23078.64|23078.64|23078.87|23078.87|23078.87|23078.87|23078.64|23078.64|0
1641993990000|2022-01-12 13:26:30|23078.96|23078.96|23078.74|23078.74|23078.97|23078.97|23078.69|23078.69|0
1641994000000|2022-01-12 13:26:40|23078.8|23078.8|23079.17|23079.17|23079.17|23079.17|23078.8|23078.8|0
1641994010000|2022-01-12 13:26:50|23078.99|23078.99|23079.21|23079.21|23079.32|23079.32|23078.76|23078.76|0
1641994020000|2022-01-12 13:27:00|23079.3|23079.3|23079.23|23079.23|23079.32|23079.32|23079.13|23079.13|0
1641994030000|2022-01-12 13:27:10|23079.29|23079.29|23079.34|23079.34|23079.41|23079.41|23079.27|23079.27|0
1641994040000|2022-01-12 13:27:20|23079.18|23079.18|23079.83|23079.83|23079.83|23079.83|23079.18|23079.18|0
1641994050000|2022-01-12 13:27:30|23079.88|23079.88|23080.06|23080.06|23080.06|23080.06|23079.73|23079.73|0
1641994060000|2022-01-12 13:27:40|23080.03|23080.03|23080.39|23080.39|23080.39|23080.39|23079.97|23079.97|0
1641994070000|2022-01-12 13:27:50|23080.47|23080.47|23080.75|23080.75|23080.75|23080.75|23080.47|23080.47|0
1641994080000|2022-01-12 13:28:00|23080.66|23080.66|23080.9|23080.9|23080.96|23080.96|23080.54|23080.54|0
1641994090000|2022-01-12 13:28:10|23081.02|23081.02|23081.39|23081.39|23081.65|23081.65|23080.95|23080.95|0
1641994100000|2022-01-12 13:28:20|23081.41|23081.41|23081.46|23081.46|23081.46|23081.46|23081.3|23081.3|0
1641994110000|2022-01-12 13:28:30|23081.53|23081.53|23081.98|23081.98|23081.98|23081.98|23081.47|23081.47|0
1641994120000|2022-01-12 13:28:40|23082.13|23082.13|23082.1|23082.1|23082.26|23082.26|23081.9|23081.9|0
1641994130000|2022-01-12 13:28:50|23082.11|23082.11|23081.74|23081.74|23082.21|23082.21|23081.74|23081.74|0
1641994140000|2022-01-12 13:29:00|23081.64|23081.64|23081.34|23081.34|23081.64|23081.64|23081.34|23081.34|0
1641994150000|2022-01-12 13:29:10|23080.97|23080.97|23079.85|23079.85|23081.1|23081.1|23079.85|23079.85|0
1641994160000|2022-01-12 13:29:20|23079.87|23079.87|23079.5|23079.5|23079.96|23079.96|23079.5|23079.5|0
1641994170000|2022-01-12 13:29:30|23079.48|23079.48|23078.33|23078.33|23079.48|23079.48|23078.33|23078.33|0
1641994180000|2022-01-12 13:29:40|23078.23|23078.23|23078.62|23078.62|23078.69|23078.69|23077.66|23077.66|0
1641994190000|2022-01-12 13:29:50|23078.65|23078.65|23078.3|23078.3|23078.82|23078.82|23078.3|23078.3|0
1641994200000|2022-01-12 13:30:00|23078.39|23078.39|23076.2|23076.2|23078.39|23078.39|23073.31|23073.31|0
1641994210000|2022-01-12 13:30:10|23076.26|23076.26|23075.7|23075.7|23076.36|23076.36|23075.64|23075.64|0
1641994220000|2022-01-12 13:30:20|23075.96|23075.96|23076.4|23076.4|23076.46|23076.46|23075.96|23075.96|0
1641994230000|2022-01-12 13:30:30|23076.43|23076.43|23076.68|23076.68|23076.97|23076.97|23076.43|23076.43|0
1641994240000|2022-01-12 13:30:40|23076.81|23076.81|23077.81|23077.81|23078.02|23078.02|23076.81|23076.81|0
1641994250000|2022-01-12 13:30:50|23077.88|23077.88|23078.69|23078.69|23079.53|23079.53|23077.88|23077.88|0
1641994260000|2022-01-12 13:31:00|23078.55|23078.55|23079.43|23079.43|23079.43|23079.43|23078.55|23078.55|0
1641994270000|2022-01-12 13:31:10|23079.57|23079.57|23080.25|23080.25|23080.36|23080.36|23079.57|23079.57|0
1641994280000|2022-01-12 13:31:20|23080.17|23080.17|23080.45|23080.45|23080.45|23080.45|23080.08|23080.08|0
1641994290000|2022-01-12 13:31:30|23080.38|23080.38|23083.15|23083.15|23083.15|23083.15|23080.13|23080.13|0
1641994300000|2022-01-12 13:31:40|23083.02|23083.02|23084.12|23084.12|23084.52|23084.52|23083.02|23083.02|0
1641994310000|2022-01-12 13:31:50|23084.19|23084.19|23084.54|23084.54|23084.54|23084.54|23084.15|23084.15|0
1641994320000|2022-01-12 13:32:00|23084.6|23084.6|23085.21|23085.21|23085.47|23085.47|23084.6|23084.6|0
1641994330000|2022-01-12 13:32:10|23085.24|23085.24|23084.78|23084.78|23085.54|23085.54|23084.73|23084.73|0
1641994340000|2022-01-12 13:32:20|23085.14|23085.14|23084.74|23084.74|23085.14|23085.14|23084.74|23084.74|0
1641994350000|2022-01-12 13:32:30|23084.59|23084.59|23084.78|23084.78|23084.89|23084.89|23084.52|23084.52|0
1641994360000|2022-01-12 13:32:40|23084.73|23084.73|23085.91|23085.91|23085.91|23085.91|23084.73|23084.73|0
1641994370000|2022-01-12 13:32:50|23085.86|23085.86|23086.5|23086.5|23086.5|23086.5|23085.81|23085.81|0
1641994380000|2022-01-12 13:33:00|23086.55|23086.55|23087.8|23087.8|23087.8|23087.8|23086.55|23086.55|0
1641994390000|2022-01-12 13:33:10|23087.74|23087.74|23088.29|23088.29|23088.29|23088.29|23087.74|23087.74|0
1641994400000|2022-01-12 13:33:20|23088.25|23088.25|23088.5|23088.5|23088.59|23088.59|23088.19|23088.19|0
1641994410000|2022-01-12 13:33:30|23088.58|23088.58|23088.66|23088.66|23089.07|23089.07|23088.58|23088.58|0
1641994420000|2022-01-12 13:33:40|23088.6|23088.6|23088.49|23088.49|23088.83|23088.83|23088.49|23088.49|0
1641994430000|2022-01-12 13:33:50|23088.46|23088.46|23088.34|23088.34|23088.49|23088.49|23088.34|23088.34|0
1641994440000|2022-01-12 13:34:00|23088.35|23088.35|23088.27|23088.27|23088.35|23088.35|23088.16|23088.16|0
1641994450000|2022-01-12 13:34:10|23088.36|23088.36|23088.1|23088.1|23088.36|23088.36|23087.77|23087.77|0
1641994460000|2022-01-12 13:34:20|23087.92|23087.92|23088.4|23088.4|23088.54|23088.54|23087.92|23087.92|0
1641994470000|2022-01-12 13:34:30|23088.56|23088.56|23088.31|23088.31|23088.74|23088.74|23088.31|23088.31|0
1641994480000|2022-01-12 13:34:40|23088.21|23088.21|23088.01|23088.01|23088.23|23088.23|23088.01|23088.01|0
1641994490000|2022-01-12 13:34:50|23087.87|23087.87|23088.44|23088.44|23088.44|23088.44|23087.87|23087.87|0
1641994500000|2022-01-12 13:35:00|23088.48|23088.48|23088.97|23088.97|23089|23089|23088.14|23088.14|0
1641994510000|2022-01-12 13:35:10|23089|23089|23088.91|23088.91|23089.41|23089.41|23088.91|23088.91|0
1641994520000|2022-01-12 13:35:20|23089.02|23089.02|23089.44|23089.44|23089.48|23089.48|23089.02|23089.02|0
1641994530000|2022-01-12 13:35:30|23089.33|23089.33|23090.04|23090.04|23090.32|23090.32|23089.33|23089.33|0
1641994540000|2022-01-12 13:35:40|23090.07|23090.07|23090.42|23090.42|23090.42|23090.42|23089.9|23089.9|0
1641994550000|2022-01-12 13:35:50|23090.21|23090.21|23090.08|23090.08|23090.21|23090.21|23089.92|23089.92|0
1641994560000|2022-01-12 13:36:00|23090.11|23090.11|23091.16|23091.16|23091.16|23091.16|23090.02|23090.02|0
1641994570000|2022-01-12 13:36:10|23091.47|23091.47|23092.91|23092.91|23092.91|23092.91|23091.4|23091.4|0
1641994580000|2022-01-12 13:36:20|23092.93|23092.93|23094.04|23094.04|23094.04|23094.04|23092.93|23092.93|0
1641994590000|2022-01-12 13:36:30|23094.13|23094.13|23095.65|23095.65|23095.65|23095.65|23094.13|23094.13|0
1641994600000|2022-01-12 13:36:40|23095.56|23095.56|23097.41|23097.41|23097.63|23097.63|23095.56|23095.56|0
1641994610000|2022-01-12 13:36:50|23097.35|23097.35|23097.63|23097.63|23097.63|23097.63|23097.21|23097.21|0
1641994620000|2022-01-12 13:37:00|23097.58|23097.58|23098.96|23098.96|23099.07|23099.07|23097.58|23097.58|0
1641994630000|2022-01-12 13:37:10|23098.61|23098.61|23098.24|23098.24|23098.72|23098.72|23098.11|23098.11|0
1641994640000|2022-01-12 13:37:20|23098.3|23098.3|23099.08|23099.08|23099.16|23099.16|23098.3|23098.3|0
1641994650000|2022-01-12 13:37:30|23099.13|23099.13|23099.5|23099.5|23099.5|23099.5|23099.12|23099.12|0
1641994660000|2022-01-12 13:37:40|23099.43|23099.43|23100.62|23100.62|23100.62|23100.62|23099.43|23099.43|0
1641994670000|2022-01-12 13:37:50|23101.01|23101.01|23101.17|23101.17|23101.55|23101.55|23101.01|23101.01|0
1641994680000|2022-01-12 13:38:00|23101.23|23101.23|23101.86|23101.86|23102.1|23102.1|23101.23|23101.23|0
1641994690000|2022-01-12 13:38:10|23101.8|23101.8|23101.97|23101.97|23102.06|23102.06|23101.28|23101.28|0
1641994700000|2022-01-12 13:38:20|23102.04|23102.04|23102.41|23102.41|23102.41|23102.41|23101.93|23101.93|0
1641994710000|2022-01-12 13:38:30|23102.56|23102.56|23103.14|23103.14|23103.25|23103.25|23102.42|23102.42|0
1641994720000|2022-01-12 13:38:40|23103.21|23103.21|23103.48|23103.48|23103.59|23103.59|23103.21|23103.21|0
1641994730000|2022-01-12 13:38:50|23103.59|23103.59|23104.71|23104.71|23104.71|23104.71|23103.48|23103.48|0
1641994740000|2022-01-12 13:39:00|23104.76|23104.76|23105.48|23105.48|23105.5|23105.5|23104.76|23104.76|0
1641994750000|2022-01-12 13:39:10|23105.65|23105.65|23107.07|23107.07|23107.29|23107.29|23105.29|23105.29|0
1641994760000|2022-01-12 13:39:20|23107.22|23107.22|23106.78|23106.78|23107.22|23107.22|23106.78|23106.78|0
1641994770000|2022-01-12 13:39:30|23107.05|23107.05|23106.96|23106.96|23107.05|23107.05|23106.44|23106.44|0
1641994780000|2022-01-12 13:39:40|23107.06|23107.06|23106.96|23106.96|23107.29|23107.29|23106.96|23106.96|0
1641994790000|2022-01-12 13:39:50|23107.21|23107.21|23106.82|23106.82|23107.21|23107.21|23106.64|23106.64|0
1641994800000|2022-01-12 13:40:00|23107.01|23107.01|23109.67|23109.67|23109.67|23109.67|23106.96|23106.96|0
1641994810000|2022-01-12 13:40:10|23109.83|23109.83|23110.09|23110.09|23110.38|23110.38|23109.83|23109.83|0
1641994820000|2022-01-12 13:40:20|23110.04|23110.04|23110.72|23110.72|23110.91|23110.91|23110.04|23110.04|0
1641994830000|2022-01-12 13:40:30|23110.83|23110.83|23111.44|23111.44|23111.51|23111.51|23110.83|23110.83|0
1641994840000|2022-01-12 13:40:40|23111.54|23111.54|23112.16|23112.16|23112.16|23112.16|23111.44|23111.44|0
1641994850000|2022-01-12 13:40:50|23112.34|23112.34|23112.87|23112.87|23112.89|23112.89|23112.34|23112.34|0
1641994860000|2022-01-12 13:41:00|23112.92|23112.92|23112.47|23112.47|23113.19|23113.19|23112.47|23112.47|0
1641994870000|2022-01-12 13:41:10|23112.57|23112.57|23113.48|23113.48|23113.78|23113.78|23112.51|23112.51|0
1641994880000|2022-01-12 13:41:20|23113.22|23113.22|23111.59|23111.59|23113.22|23113.22|23111.59|23111.59|0
1641994890000|2022-01-12 13:41:30|23111.54|23111.54|23109.81|23109.81|23111.54|23111.54|23109.81|23109.81|0
1641994900000|2022-01-12 13:41:40|23109.77|23109.77|23109.45|23109.45|23110.04|23110.04|23109.45|23109.45|0
1641994910000|2022-01-12 13:41:50|23109.35|23109.35|23109.69|23109.69|23109.69|23109.69|23109.04|23109.04|0
1641994920000|2022-01-12 13:42:00|23109.81|23109.81|23109.74|23109.74|23109.82|23109.82|23109.51|23109.51|0
1641994930000|2022-01-12 13:42:10|23109.6|23109.6|23109.53|23109.53|23109.6|23109.6|23109.4|23109.4|0
1641994940000|2022-01-12 13:42:20|23109.47|23109.47|23109.27|23109.27|23109.55|23109.55|23109.1|23109.1|0
1641994950000|2022-01-12 13:42:30|23108.95|23108.95|23108.47|23108.47|23108.95|23108.95|23108.47|23108.47|0
1641994960000|2022-01-12 13:42:40|23108.5|23108.5|23108.67|23108.67|23108.67|23108.67|23108.23|23108.23|0
1641994970000|2022-01-12 13:42:50|23108.74|23108.74|23108.95|23108.95|23109.32|23109.32|23108.74|23108.74|0
1641994980000|2022-01-12 13:43:00|23108.88|23108.88|23108.77|23108.77|23108.99|23108.99|23108.57|23108.57|0
1641994990000|2022-01-12 13:43:10|23108.8|23108.8|23108.95|23108.95|23108.95|23108.95|23108.8|23108.8|0
1641995000000|2022-01-12 13:43:20|23108.86|23108.86|23108.69|23108.69|23108.86|23108.86|23108.35|23108.35|0
1641995010000|2022-01-12 13:43:30|23108.83|23108.83|23108.91|23108.91|23109.03|23109.03|23108.83|23108.83|0
1641995020000|2022-01-12 13:43:40|23108.87|23108.87|23108.81|23108.81|23109.65|23109.65|23108.81|23108.81|0
1641995030000|2022-01-12 13:43:50|23108.85|23108.85|23108.81|23108.81|23109|23109|23108.78|23108.78|0
1641995040000|2022-01-12 13:44:00|23108.74|23108.74|23108.76|23108.76|23108.99|23108.99|23108.68|23108.68|0
1641995050000|2022-01-12 13:44:10|23108.7|23108.7|23108.79|23108.79|23109.06|23109.06|23108.7|23108.7|0
1641995060000|2022-01-12 13:44:20|23108.77|23108.77|23108.8|23108.8|23108.83|23108.83|23108.66|23108.66|0
1641995070000|2022-01-12 13:44:30|23108.91|23108.91|23109.34|23109.34|23109.34|23109.34|23108.89|23108.89|0
1641995080000|2022-01-12 13:44:40|23109.33|23109.33|23108.98|23108.98|23109.38|23109.38|23108.95|23108.95|0
1641995090000|2022-01-12 13:44:50|23109.03|23109.03|23106.63|23106.63|23109.09|23109.09|23106.63|23106.63|0
1641995100000|2022-01-12 13:45:00|23106.58|23106.58|23106.19|23106.19|23106.58|23106.58|23105.94|23105.94|0
1641995110000|2022-01-12 13:45:10|23105.82|23105.82|23104.87|23104.87|23105.82|23105.82|23104.87|23104.87|0
1641995120000|2022-01-12 13:45:20|23104.91|23104.91|23103.27|23103.27|23105.09|23105.09|23103.27|23103.27|0
1641995130000|2022-01-12 13:45:30|23103.23|23103.23|23102.58|23102.58|23103.27|23103.27|23102.58|23102.58|0
1641995140000|2022-01-12 13:45:40|23102.46|23102.46|23101.91|23101.91|23102.46|23102.46|23101.79|23101.79|0
1641995150000|2022-01-12 13:45:50|23102.17|23102.17|23102.16|23102.16|23102.34|23102.34|23102.12|23102.12|0
1641995160000|2022-01-12 13:46:00|23102.23|23102.23|23102.02|23102.02|23102.36|23102.36|23101.86|23101.86|0
1641995170000|2022-01-12 13:46:10|23102|23102|23100.97|23100.97|23102|23102|23100.88|23100.88|0
1641995180000|2022-01-12 13:46:20|23101.03|23101.03|23101.04|23101.04|23101.24|23101.24|23100.81|23100.81|0
1641995190000|2022-01-12 13:46:30|23100.93|23100.93|23100.37|23100.37|23100.93|23100.93|23100.37|23100.37|0
1641995200000|2022-01-12 13:46:40|23100.32|23100.32|23100.39|23100.39|23100.39|23100.39|23100.11|23100.11|0
1641995210000|2022-01-12 13:46:50|23100.26|23100.26|23099.77|23099.77|23100.26|23100.26|23099.77|23099.77|0
1641995220000|2022-01-12 13:47:00|23099.71|23099.71|23098.65|23098.65|23099.71|23099.71|23098.65|23098.65|0
1641995230000|2022-01-12 13:47:10|23098.4|23098.4|23097.57|23097.57|23098.4|23098.4|23097.57|23097.57|0
1641995240000|2022-01-12 13:47:20|23097.52|23097.52|23095.53|23095.53|23098.07|23098.07|23095.53|23095.53|0
1641995250000|2022-01-12 13:47:30|23095.59|23095.59|23096.02|23096.02|23096.44|23096.44|23095.53|23095.53|0
1641995260000|2022-01-12 13:47:40|23096.07|23096.07|23096.13|23096.13|23096.23|23096.23|23095.97|23095.97|0
1641995270000|2022-01-12 13:47:50|23096.31|23096.31|23096.28|23096.28|23096.66|23096.66|23096.28|23096.28|0
1641995280000|2022-01-12 13:48:00|23096.21|23096.21|23095.13|23095.13|23096.21|23096.21|23095.13|23095.13|0
1641995290000|2022-01-12 13:48:10|23095.07|23095.07|23095.47|23095.47|23095.47|23095.47|23094.92|23094.92|0
1641995300000|2022-01-12 13:48:20|23095.38|23095.38|23094.9|23094.9|23095.52|23095.52|23094.59|23094.59|0
1641995310000|2022-01-12 13:48:30|23095.03|23095.03|23094.09|23094.09|23095.19|23095.19|23094.09|23094.09|0
1641995320000|2022-01-12 13:48:40|23094.04|23094.04|23093.05|23093.05|23094.04|23094.04|23093|23093|0
1641995330000|2022-01-12 13:48:50|23092.93|23092.93|23091.28|23091.28|23092.93|23092.93|23091.28|23091.28|0
1641995340000|2022-01-12 13:49:00|23091.22|23091.22|23090.46|23090.46|23091.22|23091.22|23090.46|23090.46|0
1641995350000|2022-01-12 13:49:10|23090.34|23090.34|23089.19|23089.19|23090.34|23090.34|23089.08|23089.08|0
1641995360000|2022-01-12 13:49:20|23089.38|23089.38|23088.94|23088.94|23089.38|23089.38|23088.75|23088.75|0
1641995370000|2022-01-12 13:49:30|23088.97|23088.97|23089.3|23089.3|23089.3|23089.3|23088.83|23088.83|0
1641995380000|2022-01-12 13:49:40|23089.17|23089.17|23089.28|23089.28|23089.52|23089.52|23089.17|23089.17|0
1641995390000|2022-01-12 13:49:50|23089.34|23089.34|23089.44|23089.44|23089.5|23089.5|23089.29|23089.29|0
1641995400000|2022-01-12 13:50:00|23089.58|23089.58|23089.92|23089.92|23089.92|23089.92|23089.58|23089.58|0
1641995410000|2022-01-12 13:50:10|23089.77|23089.77|23089.87|23089.87|23089.89|23089.89|23089.75|23089.75|0
1641995420000|2022-01-12 13:50:20|23089.75|23089.75|23089.91|23089.91|23089.91|23089.91|23089.75|23089.75|0
1641995430000|2022-01-12 13:50:30|23089.95|23089.95|23089.68|23089.68|23090.14|23090.14|23089.68|23089.68|0
1641995440000|2022-01-12 13:50:40|23089.73|23089.73|23089.56|23089.56|23089.84|23089.84|23089.56|23089.56|0
1641995450000|2022-01-12 13:50:50|23089.66|23089.66|23090.08|23090.08|23090.15|23090.15|23089.49|23089.49|0
1641995460000|2022-01-12 13:51:00|23090|23090|23089.83|23089.83|23090.12|23090.12|23089.36|23089.36|0
1641995470000|2022-01-12 13:51:10|23089.8|23089.8|23089.93|23089.93|23089.99|23089.99|23089.76|23089.76|0
1641995480000|2022-01-12 13:51:20|23089.9|23089.9|23089.92|23089.92|23090.06|23090.06|23089.87|23089.87|0
1641995490000|2022-01-12 13:51:30|23089.78|23089.78|23089.96|23089.96|23090.1|23090.1|23089.71|23089.71|0
1641995500000|2022-01-12 13:51:40|23089.89|23089.89|23089.47|23089.47|23089.89|23089.89|23089.47|23089.47|0
1641995510000|2022-01-12 13:51:50|23089.52|23089.52|23089.63|23089.63|23089.63|23089.63|23089.52|23089.52|0
1641995520000|2022-01-12 13:52:00|23089.41|23089.41|23088.75|23088.75|23089.41|23089.41|23088.75|23088.75|0
1641995530000|2022-01-12 13:52:10|23088.66|23088.66|23088.43|23088.43|23088.66|23088.66|23088.31|23088.31|0
1641995540000|2022-01-12 13:52:20|23088.37|23088.37|23089.1|23089.1|23089.1|23089.1|23088.35|23088.35|0
1641995550000|2022-01-12 13:52:30|23089.13|23089.13|23089.3|23089.3|23089.48|23089.48|23089.13|23089.13|0
1641995560000|2022-01-12 13:52:40|23089.37|23089.37|23089.09|23089.09|23089.37|23089.37|23088.82|23088.82|0
1641995570000|2022-01-12 13:52:50|23089.23|23089.23|23089.58|23089.58|23089.72|23089.72|23089.23|23089.23|0
1641995580000|2022-01-12 13:53:00|23089.78|23089.78|23090.68|23090.68|23090.68|23090.68|23089.64|23089.64|0
1641995590000|2022-01-12 13:53:10|23090.47|23090.47|23091.06|23091.06|23091.06|23091.06|23090.47|23090.47|0
1641995600000|2022-01-12 13:53:20|23091.1|23091.1|23092.29|23092.29|23092.29|23092.29|23091.1|23091.1|0
1641995610000|2022-01-12 13:53:30|23092.31|23092.31|23092.15|23092.15|23092.44|23092.44|23092.03|23092.03|0
1641995620000|2022-01-12 13:53:40|23092.2|23092.2|23092.61|23092.61|23092.61|23092.61|23092.18|23092.18|0
1641995630000|2022-01-12 13:53:50|23092.58|23092.58|23092.91|23092.91|23092.98|23092.98|23092.58|23092.58|0
1641995640000|2022-01-12 13:54:00|23092.98|23092.98|23092.95|23092.95|23093.23|23093.23|23092.95|23092.95|0
1641995650000|2022-01-12 13:54:10|23093.01|23093.01|23093.26|23093.26|23093.49|23093.49|23092.96|23092.96|0
1641995660000|2022-01-12 13:54:20|23093.39|23093.39|23093.66|23093.66|23093.96|23093.96|23093.39|23093.39|0
1641995670000|2022-01-12 13:54:30|23093.71|23093.71|23093.9|23093.9|23093.9|23093.9|23093.71|23093.71|0
1641995680000|2022-01-12 13:54:40|23093.99|23093.99|23093.74|23093.74|23094.03|23094.03|23093.66|23093.66|0
1641995690000|2022-01-12 13:54:50|23093.8|23093.8|23093.68|23093.68|23093.8|23093.8|23093.68|23093.68|0
1641995700000|2022-01-12 13:55:00|23093.62|23093.62|23093.67|23093.67|23093.78|23093.78|23093.56|23093.56|0
1641995710000|2022-01-12 13:55:10|23093.82|23093.82|23093.63|23093.63|23093.82|23093.82|23093.55|23093.55|0
1641995720000|2022-01-12 13:55:20|23093.97|23093.97|23094.17|23094.17|23094.17|23094.17|23093.76|23093.76|0
1641995730000|2022-01-12 13:55:30|23094.24|23094.24|23094.36|23094.36|23094.36|23094.36|23094|23094|0
1641995740000|2022-01-12 13:55:40|23094.47|23094.47|23095.59|23095.59|23095.59|23095.59|23094.47|23094.47|0
1641995750000|2022-01-12 13:55:50|23095.69|23095.69|23095.24|23095.24|23095.69|23095.69|23095.14|23095.14|0
1641995760000|2022-01-12 13:56:00|23095.38|23095.38|23095.06|23095.06|23095.78|23095.78|23095.06|23095.06|0
1641995770000|2022-01-12 13:56:10|23095.03|23095.03|23095.63|23095.63|23095.67|23095.67|23095.03|23095.03|0
1641995780000|2022-01-12 13:56:20|23095.76|23095.76|23096.54|23096.54|23096.54|23096.54|23095.7|23095.7|0
1641995790000|2022-01-12 13:56:30|23096.61|23096.61|23096.22|23096.22|23096.61|23096.61|23096.16|23096.16|0
1641995800000|2022-01-12 13:56:40|23096.08|23096.08|23095.5|23095.5|23096.08|23096.08|23095.5|23095.5|0
1641995810000|2022-01-12 13:56:50|23095.42|23095.42|23095.39|23095.39|23095.42|23095.42|23095.32|23095.32|0
1641995820000|2022-01-12 13:57:00|23095.56|23095.56|23095.92|23095.92|23095.92|23095.92|23095.53|23095.53|0
1641995830000|2022-01-12 13:57:10|23095.79|23095.79|23095.32|23095.32|23095.79|23095.79|23095.32|23095.32|0
1641995840000|2022-01-12 13:57:20|23095.17|23095.17|23094.09|23094.09|23095.35|23095.35|23094.01|23094.01|0
1641995850000|2022-01-12 13:57:30|23094.24|23094.24|23094.1|23094.1|23094.24|23094.24|23094.03|23094.03|0
1641995860000|2022-01-12 13:57:40|23094.24|23094.24|23094.61|23094.61|23094.97|23094.97|23094.1|23094.1|0
1641995870000|2022-01-12 13:57:50|23094.88|23094.88|23094.78|23094.78|23094.88|23094.88|23094.72|23094.72|0
1641995880000|2022-01-12 13:58:00|23095.15|23095.15|23094.69|23094.69|23095.36|23095.36|23094.67|23094.67|0
1641995890000|2022-01-12 13:58:10|23094.82|23094.82|23095.08|23095.08|23095.13|23095.13|23094.82|23094.82|0
1641995900000|2022-01-12 13:58:20|23095.03|23095.03|23095.04|23095.04|23095.17|23095.17|23094.88|23094.88|0
1641995910000|2022-01-12 13:58:30|23096.09|23096.09|23095.32|23095.32|23096.09|23096.09|23095.23|23095.23|0
1641995920000|2022-01-12 13:58:40|23095.41|23095.41|23094.91|23094.91|23095.41|23095.41|23094.91|23094.91|0
1641995930000|2022-01-12 13:58:50|23095.13|23095.13|23094.66|23094.66|23095.13|23095.13|23094.5|23094.5|0
1641995940000|2022-01-12 13:59:00|23094.72|23094.72|23095.35|23095.35|23095.35|23095.35|23094.72|23094.72|0
1641995950000|2022-01-12 13:59:10|23095.29|23095.29|23095.82|23095.82|23095.98|23095.98|23095.14|23095.14|0
1641995960000|2022-01-12 13:59:20|23095.74|23095.74|23095.95|23095.95|23095.98|23095.98|23095.6|23095.6|0
1641995970000|2022-01-12 13:59:30|23096.01|23096.01|23096.51|23096.51|23096.56|23096.56|23096.01|23096.01|0
1641995980000|2022-01-12 13:59:40|23096.43|23096.43|23096.37|23096.37|23096.58|23096.58|23096.18|23096.18|0
1641995990000|2022-01-12 13:59:50|23096.4|23096.4|23096.34|23096.34|23096.4|23096.4|23096.21|23096.21|0
1641996000000|2022-01-12 14:00:00|23096.28|23096.28|23095.45|23095.45|23096.28|23096.28|23095.29|23095.29|0
1641996010000|2022-01-12 14:00:10|23095.34|23095.34|23094.54|23094.54|23095.5|23095.5|23094.47|23094.47|0
1641996020000|2022-01-12 14:00:20|23094.65|23094.65|23094.46|23094.46|23094.65|23094.65|23094.34|23094.34|0
1641996030000|2022-01-12 14:00:30|23094.57|23094.57|23094.57|23094.57|23094.92|23094.92|23094.5|23094.5|0
1641996040000|2022-01-12 14:00:40|23094.45|23094.45|23094.49|23094.49|23094.49|23094.49|23094.37|23094.37|0
1641996050000|2022-01-12 14:00:50|23094.43|23094.43|23094.38|23094.38|23094.43|23094.43|23094.28|23094.28|0
1641996060000|2022-01-12 14:01:00|23094.2|23094.2|23093.71|23093.71|23094.29|23094.29|23093.61|23093.61|0
1641996070000|2022-01-12 14:01:10|23093.78|23093.78|23093.73|23093.73|23093.78|23093.78|23093.22|23093.22|0
1641996080000|2022-01-12 14:01:20|23093.79|23093.79|23094.26|23094.26|23094.26|23094.26|23093.6|23093.6|0
1641996090000|2022-01-12 14:01:30|23094.2|23094.2|23094.93|23094.93|23094.93|23094.93|23094.2|23094.2|0
1641996100000|2022-01-12 14:01:40|23094.96|23094.96|23095.47|23095.47|23095.47|23095.47|23094.96|23094.96|0
1641996110000|2022-01-12 14:01:50|23095.36|23095.36|23095.58|23095.58|23095.58|23095.58|23095.36|23095.36|0
1641996120000|2022-01-12 14:02:00|23095.49|23095.49|23095.68|23095.68|23096.09|23096.09|23095.49|23095.49|0
1641996130000|2022-01-12 14:02:10|23095.79|23095.79|23095.99|23095.99|23095.99|23095.99|23095.79|23095.79|0
1641996140000|2022-01-12 14:02:20|23096.08|23096.08|23096.2|23096.2|23096.2|23096.2|23095.96|23095.96|0
1641996150000|2022-01-12 14:02:30|23096.33|23096.33|23096.57|23096.57|23096.57|23096.57|23096.33|23096.33|0
1641996160000|2022-01-12 14:02:40|23096.56|23096.56|23096.9|23096.9|23096.96|23096.96|23096.56|23096.56|0
1641996170000|2022-01-12 14:02:50|23096.95|23096.95|23096.21|23096.21|23097.03|23097.03|23096.14|23096.14|0
1641996180000|2022-01-12 14:03:00|23096.09|23096.09|23096.43|23096.43|23096.43|23096.43|23095.91|23095.91|0
1641996190000|2022-01-12 14:03:10|23096.34|23096.34|23098|23098|23098|23098|23096.34|23096.34|0
1641996200000|2022-01-12 14:03:20|23098.04|23098.04|23098.89|23098.89|23098.89|23098.89|23098.04|23098.04|0
1641996210000|2022-01-12 14:03:30|23098.96|23098.96|23099.44|23099.44|23099.44|23099.44|23098.96|23098.96|0
1641996220000|2022-01-12 14:03:40|23099.4|23099.4|23099.26|23099.26|23099.4|23099.4|23099.11|23099.11|0
1641996230000|2022-01-12 14:03:50|23099.34|23099.34|23099.23|23099.23|23099.4|23099.4|23099.18|23099.18|0
1641996240000|2022-01-12 14:04:00|23099.34|23099.34|23100.43|23100.43|23100.43|23100.43|23099.3|23099.3|0
1641996250000|2022-01-12 14:04:10|23100.52|23100.52|23100.71|23100.71|23100.71|23100.71|23100.46|23100.46|0
1641996260000|2022-01-12 14:04:20|23100.74|23100.74|23101.13|23101.13|23101.24|23101.24|23100.74|23100.74|0
1641996270000|2022-01-12 14:04:30|23101.16|23101.16|23101.33|23101.33|23102.18|23102.18|23101.16|23101.16|0
1641996280000|2022-01-12 14:04:40|23101.27|23101.27|23101.25|23101.25|23101.27|23101.27|23101.07|23101.07|0
1641996290000|2022-01-12 14:04:50|23101.12|23101.12|23100.96|23100.96|23101.12|23101.12|23100.88|23100.88|0
1641996300000|2022-01-12 14:05:00|23100.99|23100.99|23100.04|23100.04|23100.99|23100.99|23099.95|23099.95|0
1641996310000|2022-01-12 14:05:10|23100.08|23100.08|23099.06|23099.06|23100.11|23100.11|23098.65|23098.65|0
1641996320000|2022-01-12 14:05:20|23099.07|23099.07|23097.9|23097.9|23099.13|23099.13|23097.9|23097.9|0
1641996330000|2022-01-12 14:05:30|23097.76|23097.76|23097.34|23097.34|23097.76|23097.76|23097.22|23097.22|0
1641996340000|2022-01-12 14:05:40|23097.29|23097.29|23097.12|23097.12|23097.29|23097.29|23097.05|23097.05|0
1641996350000|2022-01-12 14:05:50|23097.02|23097.02|23097.24|23097.24|23097.31|23097.31|23097.02|23097.02|0
1641996360000|2022-01-12 14:06:00|23097.14|23097.14|23097.17|23097.17|23097.74|23097.74|23097.14|23097.14|0
1641996370000|2022-01-12 14:06:10|23097.05|23097.05|23097.02|23097.02|23097.42|23097.42|23097.02|23097.02|0
1641996380000|2022-01-12 14:06:20|23096.87|23096.87|23096.98|23096.98|23097.07|23097.07|23096.85|23096.85|0
1641996390000|2022-01-12 14:06:30|23097.34|23097.34|23096.96|23096.96|23097.37|23097.37|23096.96|23096.96|0
1641996400000|2022-01-12 14:06:40|23096.93|23096.93|23096.62|23096.62|23096.93|23096.93|23096.43|23096.43|0
1641996410000|2022-01-12 14:06:50|23096.57|23096.57|23096.34|23096.34|23096.57|23096.57|23096.34|23096.34|0
1641996420000|2022-01-12 14:07:00|23096.28|23096.28|23096.11|23096.11|23096.28|23096.28|23096|23096|0
1641996430000|2022-01-12 14:07:10|23096.38|23096.38|23096.82|23096.82|23096.91|23096.91|23096.38|23096.38|0
1641996440000|2022-01-12 14:07:20|23096.77|23096.77|23095.64|23095.64|23096.77|23096.77|23095.64|23095.64|0
1641996450000|2022-01-12 14:07:30|23095.43|23095.43|23095.6|23095.6|23095.6|23095.6|23095.4|23095.4|0
1641996460000|2022-01-12 14:07:40|23095.46|23095.46|23095.02|23095.02|23095.47|23095.47|23095.02|23095.02|0
1641996470000|2022-01-12 14:07:50|23094.5|23094.5|23094.92|23094.92|23095.24|23095.24|23094.5|23094.5|0
1641996480000|2022-01-12 14:08:00|23094.75|23094.75|23094.12|23094.12|23094.94|23094.94|23094.12|23094.12|0
1641996490000|2022-01-12 14:08:10|23094.08|23094.08|23094.07|23094.07|23094.08|23094.08|23094|23094|0
1641996500000|2022-01-12 14:08:20|23094.16|23094.16|23093.8|23093.8|23094.16|23094.16|23093.6|23093.6|0
1641996510000|2022-01-12 14:08:30|23093.69|23093.69|23093.65|23093.65|23093.69|23093.69|23093.65|23093.65|0
1641996520000|2022-01-12 14:08:40|23093.58|23093.58|23092.92|23092.92|23093.75|23093.75|23092.91|23092.91|0
1641996530000|2022-01-12 14:08:50|23092.84|23092.84|23092.9|23092.9|23092.94|23092.94|23092.63|23092.63|0
1641996540000|2022-01-12 14:09:00|23092.87|23092.87|23092.86|23092.86|23093.16|23093.16|23092.8|23092.8|0
1641996550000|2022-01-12 14:09:10|23092.81|23092.81|23092.87|23092.87|23093.01|23093.01|23092.56|23092.56|0
1641996560000|2022-01-12 14:09:20|23092.9|23092.9|23093.06|23093.06|23093.06|23093.06|23092.8|23092.8|0
1641996570000|2022-01-12 14:09:30|23093.13|23093.13|23094.01|23094.01|23094.05|23094.05|23093.13|23093.13|0
1641996580000|2022-01-12 14:09:40|23094.02|23094.02|23094.48|23094.48|23094.48|23094.48|23094.02|23094.02|0
1641996590000|2022-01-12 14:09:50|23094.54|23094.54|23094.91|23094.91|23094.91|23094.91|23094.52|23094.52|0
1641996600000|2022-01-12 14:10:00|23094.96|23094.96|23095.23|23095.23|23095.46|23095.46|23094.96|23094.96|0
1641996610000|2022-01-12 14:10:10|23095.35|23095.35|23096.21|23096.21|23096.26|23096.26|23095.29|23095.29|0
1641996620000|2022-01-12 14:10:20|23096.11|23096.11|23095.48|23095.48|23096.2|23096.2|23095.48|23095.48|0
1641996630000|2022-01-12 14:10:30|23095.53|23095.53|23095.71|23095.71|23095.81|23095.81|23095.4|23095.4|0
1641996640000|2022-01-12 14:10:40|23095.55|23095.55|23095.16|23095.16|23095.67|23095.67|23095.16|23095.16|0
1641996650000|2022-01-12 14:10:50|23095.26|23095.26|23095.56|23095.56|23095.56|23095.56|23095.26|23095.26|0
1641996660000|2022-01-12 14:11:00|23095.49|23095.49|23096.47|23096.47|23096.47|23096.47|23095.49|23095.49|0
1641996670000|2022-01-12 14:11:10|23096.53|23096.53|23096.79|23096.79|23096.86|23096.86|23096.53|23096.53|0
1641996680000|2022-01-12 14:11:20|23096.86|23096.86|23096.77|23096.77|23097.11|23097.11|23096.77|23096.77|0
1641996690000|2022-01-12 14:11:30|23096.74|23096.74|23097.25|23097.25|23097.31|23097.31|23096.72|23096.72|0
1641996700000|2022-01-12 14:11:40|23097.21|23097.21|23097.7|23097.7|23097.7|23097.7|23097.21|23097.21|0
1641996710000|2022-01-12 14:11:50|23097.66|23097.66|23097.87|23097.87|23097.87|23097.87|23097.64|23097.64|0
1641996720000|2022-01-12 14:12:00|23098.02|23098.02|23097.88|23097.88|23098.09|23098.09|23097.79|23097.79|0
1641996730000|2022-01-12 14:12:10|23098.05|23098.05|23098.11|23098.11|23098.16|23098.16|23097.78|23097.78|0
1641996740000|2022-01-12 14:12:20|23098.04|23098.04|23098.33|23098.33|23098.33|23098.33|23098.04|23098.04|0
1641996750000|2022-01-12 14:12:30|23098.37|23098.37|23098.81|23098.81|23098.87|23098.87|23098.37|23098.37|0
1641996760000|2022-01-12 14:12:40|23098.71|23098.71|23098.64|23098.64|23098.73|23098.73|23098.62|23098.62|0
1641996770000|2022-01-12 14:12:50|23098.59|23098.59|23098.77|23098.77|23098.87|23098.87|23098.37|23098.37|0
1641996780000|2022-01-12 14:13:00|23099.22|23099.22|23098.86|23098.86|23099.22|23099.22|23098.74|23098.74|0
1641996790000|2022-01-12 14:13:10|23098.84|23098.84|23098.94|23098.94|23098.94|23098.94|23098.64|23098.64|0
1641996800000|2022-01-12 14:13:20|23099.09|23099.09|23099.18|23099.18|23099.23|23099.23|23099.05|23099.05|0
1641996810000|2022-01-12 14:13:30|23099.31|23099.31|23099.88|23099.88|23099.88|23099.88|23099.31|23099.31|0
1641996820000|2022-01-12 14:13:40|23099.83|23099.83|23099.84|23099.84|23100.19|23100.19|23099.77|23099.77|0
1641996830000|2022-01-12 14:13:50|23099.91|23099.91|23099.56|23099.56|23099.98|23099.98|23099.29|23099.29|0
1641996840000|2022-01-12 14:14:00|23099.45|23099.45|23099.52|23099.52|23099.58|23099.58|23099.13|23099.13|0
1641996850000|2022-01-12 14:14:10|23099.68|23099.68|23099.92|23099.92|23099.92|23099.92|23099.68|23099.68|0
1641996860000|2022-01-12 14:14:20|23099.95|23099.95|23100.44|23100.44|23100.44|23100.44|23099.77|23099.77|0
1641996870000|2022-01-12 14:14:30|23100.73|23100.73|23101.09|23101.09|23101.09|23101.09|23100.73|23100.73|0
1641996880000|2022-01-12 14:14:40|23101.04|23101.04|23101.19|23101.19|23101.28|23101.28|23100.97|23100.97|0
1641996890000|2022-01-12 14:14:50|23101.24|23101.24|23101.31|23101.31|23101.35|23101.35|23101.15|23101.15|0
1641996900000|2022-01-12 14:15:00|23101.41|23101.41|23102.4|23102.4|23102.52|23102.52|23101.41|23101.41|0
1641996910000|2022-01-12 14:15:10|23102.34|23102.34|23102.15|23102.15|23102.53|23102.53|23102.15|23102.15|0
1641996920000|2022-01-12 14:15:20|23102.07|23102.07|23101.92|23101.92|23102.11|23102.11|23101.92|23101.92|0
1641996930000|2022-01-12 14:15:30|23101.79|23101.79|23102.19|23102.19|23102.19|23102.19|23101.79|23101.79|0
1641996940000|2022-01-12 14:15:40|23102.05|23102.05|23102.18|23102.18|23102.3|23102.3|23102.05|23102.05|0
1641996950000|2022-01-12 14:15:50|23101.73|23101.73|23100.48|23100.48|23101.73|23101.73|23100.48|23100.48|0
1641996960000|2022-01-12 14:16:00|23100.43|23100.43|23100.93|23100.93|23101.05|23101.05|23100.43|23100.43|0
1641996970000|2022-01-12 14:16:10|23101|23101|23101.24|23101.24|23101.71|23101.71|23101|23101|0
1641996980000|2022-01-12 14:16:20|23101.12|23101.12|23101.09|23101.09|23101.43|23101.43|23101.09|23101.09|0
1641996990000|2022-01-12 14:16:30|23101.13|23101.13|23101.13|23101.13|23101.35|23101.35|23101.06|23101.06|0
1641997000000|2022-01-12 14:16:40|23101.16|23101.16|23100.65|23100.65|23101.2|23101.2|23100.52|23100.52|0
1641997010000|2022-01-12 14:16:50|23100.58|23100.58|23100.01|23100.01|23100.58|23100.58|23100.01|23100.01|0
1641997020000|2022-01-12 14:17:00|23100.06|23100.06|23100.54|23100.54|23100.54|23100.54|23100.06|23100.06|0
1641997030000|2022-01-12 14:17:10|23100.5|23100.5|23100.92|23100.92|23101|23101|23100.44|23100.44|0
1641997040000|2022-01-12 14:17:20|23100.79|23100.79|23101.01|23101.01|23101.15|23101.15|23100.79|23100.79|0
1641997050000|2022-01-12 14:17:30|23100.94|23100.94|23100.94|23100.94|23101.09|23101.09|23100.76|23100.76|0
1641997060000|2022-01-12 14:17:40|23100.99|23100.99|23100.97|23100.97|23101.09|23101.09|23100.97|23100.97|0
1641997070000|2022-01-12 14:17:50|23100.86|23100.86|23100.99|23100.99|23101|23101|23100.77|23100.77|0
1641997080000|2022-01-12 14:18:00|23101.05|23101.05|23101.38|23101.38|23101.38|23101.38|23100.96|23100.96|0
1641997090000|2022-01-12 14:18:10|23101.47|23101.47|23101.71|23101.71|23101.76|23101.76|23101.47|23101.47|0
1641997100000|2022-01-12 14:18:20|23101.62|23101.62|23101.77|23101.77|23101.79|23101.79|23101.6|23101.6|0
1641997110000|2022-01-12 14:18:30|23101.75|23101.75|23101.84|23101.84|23101.89|23101.89|23101.66|23101.66|0
1641997120000|2022-01-12 14:18:40|23101.92|23101.92|23102|23102|23102.07|23102.07|23101.92|23101.92|0
1641997130000|2022-01-12 14:18:50|23102.02|23102.02|23102.08|23102.08|23102.14|23102.14|23102.02|23102.02|0
1641997140000|2022-01-12 14:19:00|23102.24|23102.24|23102.15|23102.15|23102.24|23102.24|23102.15|23102.15|0
1641997150000|2022-01-12 14:19:10|23102.19|23102.19|23102.88|23102.88|23102.91|23102.91|23102.06|23102.06|0
1641997160000|2022-01-12 14:19:20|23102.85|23102.85|23103.09|23103.09|23103.09|23103.09|23102.85|23102.85|0
1641997170000|2022-01-12 14:19:30|23103.02|23103.02|23103.33|23103.33|23103.33|23103.33|23102.74|23102.74|0
1641997180000|2022-01-12 14:19:40|23103.28|23103.28|23103.18|23103.18|23103.44|23103.44|23103.16|23103.16|0
1641997190000|2022-01-12 14:19:50|23103.1|23103.1|23103.23|23103.23|23103.23|23103.23|23102.87|23102.87|0
1641997200000|2022-01-12 14:20:00|23103.15|23103.15|23102.41|23102.41|23103.27|23103.27|23102.41|23102.41|0
1641997210000|2022-01-12 14:20:10|23102.23|23102.23|23100.75|23100.75|23102.23|23102.23|23100.39|23100.39|0
1641997220000|2022-01-12 14:20:20|23100.8|23100.8|23098.75|23098.75|23101.03|23101.03|23098.75|23098.75|0
1641997230000|2022-01-12 14:20:30|23098.72|23098.72|23098.75|23098.75|23100.19|23100.19|23097.67|23097.67|0
1641997240000|2022-01-12 14:20:40|23098.54|23098.54|23097.96|23097.96|23098.54|23098.54|23097.6|23097.6|0
1641997250000|2022-01-12 14:20:50|23098.07|23098.07|23098.99|23098.99|23098.99|23098.99|23097.69|23097.69|0
1641997260000|2022-01-12 14:21:00|23099.1|23099.1|23099.93|23099.93|23100.38|23100.38|23099.01|23099.01|0
1641997270000|2022-01-12 14:21:10|23100.15|23100.15|23098.99|23098.99|23100.27|23100.27|23098.66|23098.66|0
1641997280000|2022-01-12 14:21:20|23098.93|23098.93|23098.53|23098.53|23098.96|23098.96|23098.53|23098.53|0
1641997290000|2022-01-12 14:21:30|23098.72|23098.72|23099.04|23099.04|23099.11|23099.11|23098.22|23098.22|0
1641997300000|2022-01-12 14:21:40|23099.14|23099.14|23098.67|23098.67|23099.14|23099.14|23098.56|23098.56|0
1641997310000|2022-01-12 14:21:50|23099.3|23099.3|23099.77|23099.77|23099.85|23099.85|23099.3|23099.3|0
1641997320000|2022-01-12 14:22:00|23099.84|23099.84|23099.4|23099.4|23100.26|23100.26|23099.4|23099.4|0
1641997330000|2022-01-12 14:22:10|23099.24|23099.24|23098.96|23098.96|23099.38|23099.38|23098.12|23098.12|0
1641997340000|2022-01-12 14:22:20|23099.01|23099.01|23100.02|23100.02|23100.02|23100.02|23098.95|23098.95|0
1641997350000|2022-01-12 14:22:30|23099.98|23099.98|23099.39|23099.39|23100.08|23100.08|23099.2|23099.2|0
1641997360000|2022-01-12 14:22:40|23099.51|23099.51|23098.94|23098.94|23099.71|23099.71|23098.94|23098.94|0
1641997370000|2022-01-12 14:22:50|23098.57|23098.57|23097.85|23097.85|23098.89|23098.89|23097.73|23097.73|0
1641997380000|2022-01-12 14:23:00|23097.94|23097.94|23097.72|23097.72|23098|23098|23097.67|23097.67|0
1641997390000|2022-01-12 14:23:10|23098.4|23098.4|23100.17|23100.17|23100.17|23100.17|23098.4|23098.4|0
1641997400000|2022-01-12 14:23:20|23100.21|23100.21|23099.57|23099.57|23100.34|23100.34|23099.36|23099.36|0
1641997410000|2022-01-12 14:23:30|23099.86|23099.86|23100.3|23100.3|23100.72|23100.72|23099.8|23099.8|0
1641997420000|2022-01-12 14:23:40|23100.04|23100.04|23099.25|23099.25|23100.11|23100.11|23099.25|23099.25|0
1641997430000|2022-01-12 14:23:50|23099.19|23099.19|23099.47|23099.47|23099.58|23099.58|23099.19|23099.19|0
1641997440000|2022-01-12 14:24:00|23099.41|23099.41|23099.52|23099.52|23100.03|23100.03|23099.15|23099.15|0
1641997450000|2022-01-12 14:24:10|23099.6|23099.6|23099.92|23099.92|23099.92|23099.92|23099.29|23099.29|0
1641997460000|2022-01-12 14:24:20|23099.97|23099.97|23099.34|23099.34|23100.32|23100.32|23099.34|23099.34|0
1641997470000|2022-01-12 14:24:30|23099.19|23099.19|23098.72|23098.72|23099.19|23099.19|23098.55|23098.55|0
1641997480000|2022-01-12 14:24:40|23098.24|23098.24|23098.08|23098.08|23098.25|23098.25|23097.9|23097.9|0
1641997490000|2022-01-12 14:24:50|23098.05|23098.05|23098.88|23098.88|23098.88|23098.88|23098.01|23098.01|0
1641997500000|2022-01-12 14:25:00|23098.98|23098.98|23099.04|23099.04|23099.46|23099.46|23098.85|23098.85|0
1641997510000|2022-01-12 14:25:10|23099.14|23099.14|23099.1|23099.1|23099.77|23099.77|23099.1|23099.1|0
1641997520000|2022-01-12 14:25:20|23098.88|23098.88|23098.54|23098.54|23098.88|23098.88|23098.25|23098.25|0
1641997530000|2022-01-12 14:25:30|23098.41|23098.41|23097.86|23097.86|23098.51|23098.51|23097.86|23097.86|0
1641997540000|2022-01-12 14:25:40|23097.89|23097.89|23097.58|23097.58|23097.89|23097.89|23097.37|23097.37|0
1641997550000|2022-01-12 14:25:50|23097.61|23097.61|23097.41|23097.41|23098.08|23098.08|23097.34|23097.34|0
1641997560000|2022-01-12 14:26:00|23097.33|23097.33|23097.82|23097.82|23097.82|23097.82|23097.3|23097.3|0
1641997570000|2022-01-12 14:26:10|23097.97|23097.97|23098.3|23098.3|23098.3|23098.3|23097.85|23097.85|0
1641997580000|2022-01-12 14:26:20|23099.09|23099.09|23099.14|23099.14|23099.62|23099.62|23099.09|23099.09|0
1641997590000|2022-01-12 14:26:30|23099.03|23099.03|23099.19|23099.19|23099.21|23099.21|23098.83|23098.83|0
1641997600000|2022-01-12 14:26:40|23099.09|23099.09|23099.56|23099.56|23099.56|23099.56|23098.69|23098.69|0
1641997610000|2022-01-12 14:26:50|23099.59|23099.59|23100.04|23100.04|23100.33|23100.33|23099.41|23099.41|0
1641997620000|2022-01-12 14:27:00|23100.1|23100.1|23100.55|23100.55|23100.73|23100.73|23100.04|23100.04|0
1641997630000|2022-01-12 14:27:10|23100.6|23100.6|23100.44|23100.44|23100.6|23100.6|23100.26|23100.26|0
1641997640000|2022-01-12 14:27:20|23100.4|23100.4|23100.3|23100.3|23100.4|23100.4|23099.92|23099.92|0
1641997650000|2022-01-12 14:27:30|23100.04|23100.04|23100.82|23100.82|23100.95|23100.95|23099.91|23099.91|0
1641997660000|2022-01-12 14:27:40|23100.75|23100.75|23100.45|23100.45|23101.06|23101.06|23100.45|23100.45|0
1641997670000|2022-01-12 14:27:50|23100.36|23100.36|23101.4|23101.4|23101.46|23101.46|23100.36|23100.36|0
1641997680000|2022-01-12 14:28:00|23101.33|23101.33|23101.55|23101.55|23101.72|23101.72|23101.33|23101.33|0
1641997690000|2022-01-12 14:28:10|23101.6|23101.6|23101.33|23101.33|23101.74|23101.74|23101.27|23101.27|0
1641997700000|2022-01-12 14:28:20|23101.36|23101.36|23100.96|23100.96|23101.5|23101.5|23100.87|23100.87|0
1641997710000|2022-01-12 14:28:30|23100.9|23100.9|23100.38|23100.38|23101.19|23101.19|23100.32|23100.32|0
1641997720000|2022-01-12 14:28:40|23100.13|23100.13|23099.71|23099.71|23100.13|23100.13|23099.71|23099.71|0
1641997730000|2022-01-12 14:28:50|23099.72|23099.72|23099.62|23099.62|23099.79|23099.79|23099.48|23099.48|0
1641997740000|2022-01-12 14:29:00|23099.73|23099.73|23100.36|23100.36|23100.39|23100.39|23099.59|23099.59|0
1641997750000|2022-01-12 14:29:10|23100.31|23100.31|23100.96|23100.96|23101.02|23101.02|23099.92|23099.92|0
1641997760000|2022-01-12 14:29:20|23101.44|23101.44|23101.84|23101.84|23101.84|23101.84|23101.38|23101.38|0
1641997770000|2022-01-12 14:29:30|23101.97|23101.97|23102.35|23102.35|23102.53|23102.53|23101.97|23101.97|0
1641997780000|2022-01-12 14:29:40|23102.33|23102.33|23102.65|23102.65|23102.83|23102.83|23102.33|23102.33|0
1641997790000|2022-01-12 14:29:50|23102.78|23102.78|23102.79|23102.79|23102.98|23102.98|23102.11|23102.11|0
1641997800000|2022-01-12 14:30:00|23102.74|23102.74|23104.29|23104.29|23104.44|23104.44|23102.74|23102.74|0
1641997810000|2022-01-12 14:30:10|23104.42|23104.42|23104.52|23104.52|23104.86|23104.86|23104.42|23104.42|0
1641997820000|2022-01-12 14:30:20|23104.62|23104.62|23103.97|23103.97|23104.62|23104.62|23103.92|23103.92|0
1641997830000|2022-01-12 14:30:30|23103.99|23103.99|23104.85|23104.85|23105.21|23105.21|23103.99|23103.99|0
1641997840000|2022-01-12 14:30:40|23104.95|23104.95|23104.64|23104.64|23105.03|23105.03|23104.27|23104.27|0
1641997850000|2022-01-12 14:30:50|23104.62|23104.62|23105.23|23105.23|23105.35|23105.35|23104.44|23104.44|0
1641997860000|2022-01-12 14:31:00|23105.36|23105.36|23107.29|23107.29|23107.29|23107.29|23105.36|23105.36|0
1641997870000|2022-01-12 14:31:10|23107.34|23107.34|23110.95|23110.95|23110.95|23110.95|23107.3|23107.3|0
1641997880000|2022-01-12 14:31:20|23111.22|23111.22|23114.15|23114.15|23114.15|23114.15|23111.22|23111.22|0
1641997890000|2022-01-12 14:31:30|23114.25|23114.25|23114.98|23114.98|23115.18|23115.18|23114.08|23114.08|0
1641997900000|2022-01-12 14:31:40|23114.84|23114.84|23114.62|23114.62|23114.84|23114.84|23114.38|23114.38|0
1641997910000|2022-01-12 14:31:50|23114.66|23114.66|23115.5|23115.5|23115.67|23115.67|23114.5|23114.5|0
1641997920000|2022-01-12 14:32:00|23115.6|23115.6|23117.39|23117.39|23117.66|23117.66|23115.6|23115.6|0
1641997930000|2022-01-12 14:32:10|23117.46|23117.46|23116.7|23116.7|23117.7|23117.7|23116.55|23116.55|0
1641997940000|2022-01-12 14:32:20|23116.57|23116.57|23118.63|23118.63|23118.72|23118.72|23116.57|23116.57|0
1641997950000|2022-01-12 14:32:30|23118.73|23118.73|23119.2|23119.2|23119.41|23119.41|23118.72|23118.72|0
1641997960000|2022-01-12 14:32:40|23119.45|23119.45|23119.8|23119.8|23120.04|23120.04|23119.45|23119.45|0
1641997970000|2022-01-12 14:32:50|23119.85|23119.85|23120.03|23120.03|23120.05|23120.05|23119.26|23119.26|0
1641997980000|2022-01-12 14:33:00|23120.31|23120.31|23121.08|23121.08|23121.08|23121.08|23120.03|23120.03|0
1641997990000|2022-01-12 14:33:10|23121.03|23121.03|23121.61|23121.61|23121.8|23121.8|23121.03|23121.03|0
1641998000000|2022-01-12 14:33:20|23121.74|23121.74|23122.84|23122.84|23123.06|23123.06|23121.74|23121.74|0
1641998010000|2022-01-12 14:33:30|23122.73|23122.73|23122.36|23122.36|23122.91|23122.91|23122.23|23122.23|0
1641998020000|2022-01-12 14:33:40|23122.23|23122.23|23121.97|23121.97|23122.8|23122.8|23121.97|23121.97|0
1641998030000|2022-01-12 14:33:50|23121.94|23121.94|23121.31|23121.31|23121.94|23121.94|23121.31|23121.31|0
1641998040000|2022-01-12 14:34:00|23121.43|23121.43|23120.24|23120.24|23121.43|23121.43|23120.23|23120.23|0
1641998050000|2022-01-12 14:34:10|23120.31|23120.31|23119.78|23119.78|23120.57|23120.57|23119.76|23119.76|0
1641998060000|2022-01-12 14:34:20|23119.77|23119.77|23120.44|23120.44|23120.44|23120.44|23119.28|23119.28|0
1641998070000|2022-01-12 14:34:30|23120.38|23120.38|23120.4|23120.4|23120.62|23120.62|23120.17|23120.17|0
1641998080000|2022-01-12 14:34:40|23120.27|23120.27|23119.59|23119.59|23120.27|23120.27|23119.59|23119.59|0
1641998090000|2022-01-12 14:34:50|23119.69|23119.69|23118.27|23118.27|23119.84|23119.84|23118.22|23118.22|0
1641998100000|2022-01-12 14:35:00|23118.2|23118.2|23115.31|23115.31|23118.53|23118.53|23115.31|23115.31|0
1641998110000|2022-01-12 14:35:10|23115.07|23115.07|23111.98|23111.98|23115.07|23115.07|23111.98|23111.98|0
1641998120000|2022-01-12 14:35:20|23111.85|23111.85|23110.78|23110.78|23111.85|23111.85|23110.78|23110.78|0
1641998130000|2022-01-12 14:35:30|23110.86|23110.86|23110.6|23110.6|23111.23|23111.23|23110.47|23110.47|0
1641998140000|2022-01-12 14:35:40|23110.87|23110.87|23109.97|23109.97|23111.03|23111.03|23109.94|23109.94|0
1641998150000|2022-01-12 14:35:50|23110.5|23110.5|23110.33|23110.33|23110.58|23110.58|23110.21|23110.21|0
1641998160000|2022-01-12 14:36:00|23110.44|23110.44|23110.1|23110.1|23110.44|23110.44|23109.98|23109.98|0
1641998170000|2022-01-12 14:36:10|23110.05|23110.05|23111.67|23111.67|23111.77|23111.77|23109.93|23109.93|0
1641998180000|2022-01-12 14:36:20|23111.76|23111.76|23111.96|23111.96|23112|23112|23111.41|23111.41|0
1641998190000|2022-01-12 14:36:30|23111.89|23111.89|23112.43|23112.43|23112.64|23112.64|23111.67|23111.67|0
1641998200000|2022-01-12 14:36:40|23112.36|23112.36|23111.64|23111.64|23112.44|23112.44|23111.64|23111.64|0
1641998210000|2022-01-12 14:36:50|23111.48|23111.48|23110.9|23110.9|23111.56|23111.56|23110.68|23110.68|0
1641998220000|2022-01-12 14:37:00|23111.03|23111.03|23111.27|23111.27|23111.58|23111.58|23110.7|23110.7|0
1641998230000|2022-01-12 14:37:10|23111.42|23111.42|23112.68|23112.68|23112.81|23112.81|23111.38|23111.38|0
1641998240000|2022-01-12 14:37:20|23112.6|23112.6|23112.19|23112.19|23112.76|23112.76|23111.95|23111.95|0
1641998250000|2022-01-12 14:37:30|23112.09|23112.09|23112.03|23112.03|23112.37|23112.37|23111.96|23111.96|0
1641998260000|2022-01-12 14:37:40|23112.1|23112.1|23113.53|23113.53|23113.57|23113.57|23112.03|23112.03|0
1641998270000|2022-01-12 14:37:50|23113.63|23113.63|23113.48|23113.48|23113.63|23113.63|23113.01|23113.01|0
1641998280000|2022-01-12 14:38:00|23113.52|23113.52|23116.35|23116.35|23116.35|23116.35|23113.52|23113.52|0
1641998290000|2022-01-12 14:38:10|23116.92|23116.92|23121.39|23121.39|23121.45|23121.45|23116.92|23116.92|0
1641998300000|2022-01-12 14:38:20|23121.32|23121.32|23121.96|23121.96|23121.96|23121.96|23121.27|23121.27|0
1641998310000|2022-01-12 14:38:30|23121.8|23121.8|23121.34|23121.34|23121.8|23121.8|23121.1|23121.1|0
1641998320000|2022-01-12 14:38:40|23121.38|23121.38|23121.09|23121.09|23121.41|23121.41|23120.98|23120.98|0
1641998330000|2022-01-12 14:38:50|23121.07|23121.07|23121.1|23121.1|23121.1|23121.1|23120.87|23120.87|0
1641998340000|2022-01-12 14:39:00|23121.17|23121.17|23121.17|23121.17|23121.31|23121.31|23120.72|23120.72|0
1641998350000|2022-01-12 14:39:10|23121.24|23121.24|23123.36|23123.36|23123.36|23123.36|23121.24|23121.24|0
1641998360000|2022-01-12 14:39:20|23123.53|23123.53|23123.68|23123.68|23123.8|23123.8|23123.44|23123.44|0
1641998370000|2022-01-12 14:39:30|23123.57|23123.57|23124.03|23124.03|23124.03|23124.03|23123.45|23123.45|0
1641998380000|2022-01-12 14:39:40|23124.19|23124.19|23124.7|23124.7|23124.7|23124.7|23124.14|23124.14|0
1641998390000|2022-01-12 14:39:50|23124.61|23124.61|23124.33|23124.33|23124.61|23124.61|23124.17|23124.17|0
1641998400000|2022-01-12 14:40:00|23124.4|23124.4|23124.8|23124.8|23125.24|23125.24|23124.4|23124.4|0
1641998410000|2022-01-12 14:40:10|23124.91|23124.91|23123.87|23123.87|23125.3|23125.3|23123.87|23123.87|0
1641998420000|2022-01-12 14:40:20|23123.73|23123.73|23122.83|23122.83|23123.92|23123.92|23122.83|23122.83|0
1641998430000|2022-01-12 14:40:30|23122.89|23122.89|23121.95|23121.95|23123.22|23123.22|23121.9|23121.9|0
1641998440000|2022-01-12 14:40:40|23121.99|23121.99|23121.19|23121.19|23122.06|23122.06|23121.05|23121.05|0
1641998450000|2022-01-12 14:40:50|23121.36|23121.36|23121.52|23121.52|23121.58|23121.58|23121.11|23121.11|0
1641998460000|2022-01-12 14:41:00|23121.2|23121.2|23118.72|23118.72|23121.62|23121.62|23118.72|23118.72|0
1641998470000|2022-01-12 14:41:10|23118.66|23118.66|23118.27|23118.27|23118.66|23118.66|23118.12|23118.12|0
1641998480000|2022-01-12 14:41:20|23118.36|23118.36|23117.96|23117.96|23118.74|23118.74|23117.89|23117.89|0
1641998490000|2022-01-12 14:41:30|23117.86|23117.86|23116.74|23116.74|23117.86|23117.86|23116.74|23116.74|0
1641998500000|2022-01-12 14:41:40|23116.65|23116.65|23115.62|23115.62|23116.65|23116.65|23115.62|23115.62|0
1641998510000|2022-01-12 14:41:50|23115.69|23115.69|23115.54|23115.54|23115.89|23115.89|23115.54|23115.54|0
1641998520000|2022-01-12 14:42:00|23115.61|23115.61|23116.22|23116.22|23116.22|23116.22|23115.3|23115.3|0
1641998530000|2022-01-12 14:42:10|23116.1|23116.1|23117.61|23117.61|23117.61|23117.61|23116.1|23116.1|0
1641998540000|2022-01-12 14:42:20|23117.71|23117.71|23117.65|23117.65|23118.29|23118.29|23117.65|23117.65|0
1641998550000|2022-01-12 14:42:30|23117.6|23117.6|23117.2|23117.2|23117.6|23117.6|23117.01|23117.01|0
1641998560000|2022-01-12 14:42:40|23117.43|23117.43|23118.18|23118.18|23118.2|23118.2|23117.43|23117.43|0
1641998570000|2022-01-12 14:42:50|23118.23|23118.23|23119.17|23119.17|23119.17|23119.17|23117.95|23117.95|0
1641998580000|2022-01-12 14:43:00|23118.83|23118.83|23118.28|23118.28|23119.07|23119.07|23118.28|23118.28|0
1641998590000|2022-01-12 14:43:10|23118.21|23118.21|23117.26|23117.26|23118.48|23118.48|23117.21|23117.21|0
1641998600000|2022-01-12 14:43:20|23117.27|23117.27|23117.75|23117.75|23117.75|23117.75|23117.27|23117.27|0
1641998610000|2022-01-12 14:43:30|23117.73|23117.73|23116.82|23116.82|23117.73|23117.73|23116.69|23116.69|0
1641998620000|2022-01-12 14:43:40|23116.84|23116.84|23116.03|23116.03|23116.86|23116.86|23116.03|23116.03|0
1641998630000|2022-01-12 14:43:50|23116.13|23116.13|23116.27|23116.27|23116.43|23116.43|23116.11|23116.11|0
1641998640000|2022-01-12 14:44:00|23116.29|23116.29|23116.56|23116.56|23116.87|23116.87|23116.21|23116.21|0
1641998650000|2022-01-12 14:44:10|23116.46|23116.46|23116.55|23116.55|23116.8|23116.8|23116.37|23116.37|0
1641998660000|2022-01-12 14:44:20|23116.63|23116.63|23116.01|23116.01|23116.63|23116.63|23116.01|23116.01|0
1641998670000|2022-01-12 14:44:30|23116.12|23116.12|23115.36|23115.36|23116.12|23116.12|23115.36|23115.36|0
1641998680000|2022-01-12 14:44:40|23115.33|23115.33|23115.02|23115.02|23115.33|23115.33|23114.83|23114.83|0
1641998690000|2022-01-12 14:44:50|23114.83|23114.83|23114.29|23114.29|23114.83|23114.83|23114.15|23114.15|0
1641998700000|2022-01-12 14:45:00|23114.38|23114.38|23115.16|23115.16|23115.2|23115.2|23114.38|23114.38|0
1641998710000|2022-01-12 14:45:10|23115.19|23115.19|23114.72|23114.72|23115.33|23115.33|23114.72|23114.72|0
1641998720000|2022-01-12 14:45:20|23114.83|23114.83|23114.23|23114.23|23115.26|23115.26|23114.16|23114.16|0
1641998730000|2022-01-12 14:45:30|23114.14|23114.14|23114.65|23114.65|23114.71|23114.71|23114.14|23114.14|0
1641998740000|2022-01-12 14:45:40|23114.55|23114.55|23114.63|23114.63|23114.79|23114.79|23114.06|23114.06|0
1641998750000|2022-01-12 14:45:50|23114.5|23114.5|23114.68|23114.68|23114.74|23114.74|23114.37|23114.37|0
1641998760000|2022-01-12 14:46:00|23114.78|23114.78|23114.34|23114.34|23115.16|23115.16|23114.34|23114.34|0
1641998770000|2022-01-12 14:46:10|23114.48|23114.48|23113.73|23113.73|23114.48|23114.48|23113.52|23113.52|0
1641998780000|2022-01-12 14:46:20|23113.62|23113.62|23113.43|23113.43|23113.77|23113.77|23113.43|23113.43|0
1641998790000|2022-01-12 14:46:30|23113.36|23113.36|23112.55|23112.55|23113.36|23113.36|23112.47|23112.47|0
1641998800000|2022-01-12 14:46:40|23112.6|23112.6|23112.77|23112.77|23112.77|23112.77|23112.35|23112.35|0
1641998810000|2022-01-12 14:46:50|23112.74|23112.74|23112.68|23112.68|23112.87|23112.87|23112.02|23112.02|0
1641998820000|2022-01-12 14:47:00|23112.6|23112.6|23109.56|23109.56|23112.6|23112.6|23109.56|23109.56|0
1641998830000|2022-01-12 14:47:10|23109.49|23109.49|23109.02|23109.02|23109.64|23109.64|23109.02|23109.02|0
1641998840000|2022-01-12 14:47:20|23108.95|23108.95|23109.1|23109.1|23109.12|23109.12|23108.87|23108.87|0
1641998850000|2022-01-12 14:47:30|23109.17|23109.17|23109.1|23109.1|23109.23|23109.23|23109.04|23109.04|0
1641998860000|2022-01-12 14:47:40|23109.04|23109.04|23109.91|23109.91|23109.91|23109.91|23108.39|23108.39|0
1641998870000|2022-01-12 14:47:50|23109.89|23109.89|23110.19|23110.19|23110.34|23110.34|23109.89|23109.89|0
1641998880000|2022-01-12 14:48:00|23110.29|23110.29|23110.55|23110.55|23110.55|23110.55|23110.21|23110.21|0
1641998890000|2022-01-12 14:48:10|23110.66|23110.66|23111.44|23111.44|23111.75|23111.75|23110.66|23110.66|0
1641998900000|2022-01-12 14:48:20|23111.5|23111.5|23110.76|23110.76|23111.5|23111.5|23110.76|23110.76|0
1641998910000|2022-01-12 14:48:30|23110.9|23110.9|23111.38|23111.38|23111.43|23111.43|23110.78|23110.78|0
1641998920000|2022-01-12 14:48:40|23111.44|23111.44|23111.76|23111.76|23112.04|23112.04|23111.44|23111.44|0
1641998930000|2022-01-12 14:48:50|23111.91|23111.91|23112.15|23112.15|23112.27|23112.27|23111.89|23111.89|0
1641998940000|2022-01-12 14:49:00|23112.26|23112.26|23112.54|23112.54|23112.59|23112.59|23112.08|23112.08|0
1641998950000|2022-01-12 14:49:10|23112.8|23112.8|23113.18|23113.18|23113.18|23113.18|23112.74|23112.74|0
1641998960000|2022-01-12 14:49:20|23113.09|23113.09|23113.48|23113.48|23113.8|23113.8|23113.09|23113.09|0
1641998970000|2022-01-12 14:49:30|23113.55|23113.55|23112.93|23112.93|23113.58|23113.58|23112.89|23112.89|0
1641998980000|2022-01-12 14:49:40|23112.75|23112.75|23112.42|23112.42|23112.78|23112.78|23112.42|23112.42|0
1641998990000|2022-01-12 14:49:50|23112.48|23112.48|23113.17|23113.17|23113.38|23113.38|23112.45|23112.45|0
1641999000000|2022-01-12 14:50:00|23113.12|23113.12|23114.28|23114.28|23114.42|23114.42|23113.12|23113.12|0
1641999010000|2022-01-12 14:50:10|23114.35|23114.35|23114.33|23114.33|23114.72|23114.72|23114.33|23114.33|0
1641999020000|2022-01-12 14:50:20|23114.28|23114.28|23114.34|23114.34|23114.53|23114.53|23113.8|23113.8|0
1641999030000|2022-01-12 14:50:30|23114.39|23114.39|23115.4|23115.4|23115.4|23115.4|23114.39|23114.39|0
1641999040000|2022-01-12 14:50:40|23115.43|23115.43|23115.8|23115.8|23115.85|23115.85|23115.39|23115.39|0
1641999050000|2022-01-12 14:50:50|23115.91|23115.91|23115.93|23115.93|23115.93|23115.93|23115.71|23115.71|0
1641999060000|2022-01-12 14:51:00|23115.86|23115.86|23115.4|23115.4|23116.01|23116.01|23115.35|23115.35|0
1641999070000|2022-01-12 14:51:10|23115.24|23115.24|23116.44|23116.44|23116.5|23116.5|23115.24|23115.24|0
1641999080000|2022-01-12 14:51:20|23116.59|23116.59|23117.66|23117.66|23117.71|23117.71|23116.59|23116.59|0
1641999090000|2022-01-12 14:51:30|23117.59|23117.59|23117.38|23117.38|23117.67|23117.67|23117.3|23117.3|0
1641999100000|2022-01-12 14:51:40|23117.28|23117.28|23116.89|23116.89|23117.65|23117.65|23116.89|23116.89|0
1641999110000|2022-01-12 14:51:50|23116.97|23116.97|23115.87|23115.87|23116.97|23116.97|23115.87|23115.87|0
1641999120000|2022-01-12 14:52:00|23115.8|23115.8|23117.23|23117.23|23117.23|23117.23|23115.71|23115.71|0
1641999130000|2022-01-12 14:52:10|23117.32|23117.32|23117.76|23117.76|23117.9|23117.9|23117.23|23117.23|0
1641999140000|2022-01-12 14:52:20|23117.79|23117.79|23119.04|23119.04|23119.04|23119.04|23117.79|23117.79|0
1641999150000|2022-01-12 14:52:30|23119.11|23119.11|23120.23|23120.23|23120.23|23120.23|23119.08|23119.08|0
1641999160000|2022-01-12 14:52:40|23120.08|23120.08|23120.58|23120.58|23120.81|23120.81|23120.01|23120.01|0
1641999170000|2022-01-12 14:52:50|23120.69|23120.69|23122.1|23122.1|23122.19|23122.19|23120.69|23120.69|0
1641999180000|2022-01-12 14:53:00|23122.15|23122.15|23125.19|23125.19|23125.19|23125.19|23122.15|23122.15|0
1641999190000|2022-01-12 14:53:10|23125.26|23125.26|23126.34|23126.34|23126.57|23126.57|23125.26|23125.26|0
1641999200000|2022-01-12 14:53:20|23126.39|23126.39|23127.36|23127.36|23127.36|23127.36|23126.39|23126.39|0
1641999210000|2022-01-12 14:53:30|23127.49|23127.49|23128.72|23128.72|23128.81|23128.81|23127.49|23127.49|0
1641999220000|2022-01-12 14:53:40|23128.68|23128.68|23128.13|23128.13|23128.68|23128.68|23128.01|23128.01|0
1641999230000|2022-01-12 14:53:50|23128|23128|23127.71|23127.71|23128|23128|23127.63|23127.63|0
1641999240000|2022-01-12 14:54:00|23127.59|23127.59|23128.28|23128.28|23128.28|23128.28|23127.33|23127.33|0
1641999250000|2022-01-12 14:54:10|23128.53|23128.53|23128.46|23128.46|23128.64|23128.64|23128.46|23128.46|0
1641999260000|2022-01-12 14:54:20|23128.39|23128.39|23128.44|23128.44|23128.75|23128.75|23128.16|23128.16|0
1641999270000|2022-01-12 14:54:30|23128.35|23128.35|23128.57|23128.57|23128.57|23128.57|23128.21|23128.21|0
1641999280000|2022-01-12 14:54:40|23128.63|23128.63|23129.3|23129.3|23129.4|23129.4|23128.63|23128.63|0
1641999290000|2022-01-12 14:54:50|23129.22|23129.22|23129.39|23129.39|23129.4|23129.4|23129.13|23129.13|0
1641999300000|2022-01-12 14:55:00|23129.45|23129.45|23129.79|23129.79|23129.96|23129.96|23129.16|23129.16|0
1641999310000|2022-01-12 14:55:10|23129.77|23129.77|23129.39|23129.39|23130.32|23130.32|23129.39|23129.39|0
1641999320000|2022-01-12 14:55:20|23129.36|23129.36|23127.84|23127.84|23129.36|23129.36|23127.62|23127.62|0
1641999330000|2022-01-12 14:55:30|23127.94|23127.94|23127.63|23127.63|23127.94|23127.94|23127.6|23127.6|0
1641999340000|2022-01-12 14:55:40|23127.56|23127.56|23127.06|23127.06|23127.58|23127.58|23127.06|23127.06|0
1641999350000|2022-01-12 14:55:50|23126.94|23126.94|23127.19|23127.19|23127.19|23127.19|23126.67|23126.67|0
1641999360000|2022-01-12 14:56:00|23127.24|23127.24|23126.71|23126.71|23127.24|23127.24|23126.64|23126.64|0
1641999370000|2022-01-12 14:56:10|23126.61|23126.61|23127.15|23127.15|23127.15|23127.15|23126.52|23126.52|0
1641999380000|2022-01-12 14:56:20|23127.04|23127.04|23126.37|23126.37|23127.04|23127.04|23126.37|23126.37|0
1641999390000|2022-01-12 14:56:30|23126.1|23126.1|23126.9|23126.9|23126.9|23126.9|23126.1|23126.1|0
1641999400000|2022-01-12 14:56:40|23127.03|23127.03|23127.55|23127.55|23127.69|23127.69|23127.03|23127.03|0
1641999410000|2022-01-12 14:56:50|23127.5|23127.5|23127.79|23127.79|23127.79|23127.79|23127.42|23127.42|0
1641999420000|2022-01-12 14:57:00|23127.77|23127.77|23127.63|23127.63|23128.01|23128.01|23127.46|23127.46|0
1641999430000|2022-01-12 14:57:10|23127.82|23127.82|23128.09|23128.09|23128.3|23128.3|23127.69|23127.69|0
1641999440000|2022-01-12 14:57:20|23128.24|23128.24|23128.63|23128.63|23128.71|23128.71|23128.08|23128.08|0
1641999450000|2022-01-12 14:57:30|23128.69|23128.69|23128.79|23128.79|23128.8|23128.8|23128.54|23128.54|0
1641999460000|2022-01-12 14:57:40|23128.52|23128.52|23128.59|23128.59|23128.76|23128.76|23128.52|23128.52|0
1641999470000|2022-01-12 14:57:50|23128.52|23128.52|23128.46|23128.46|23128.52|23128.52|23128.46|23128.46|0
1641999480000|2022-01-12 14:58:00|23128.75|23128.75|23128.95|23128.95|23128.95|23128.95|23128.3|23128.3|0
1641999490000|2022-01-12 14:58:10|23128.93|23128.93|23129.75|23129.75|23129.75|23129.75|23128.93|23128.93|0
1641999500000|2022-01-12 14:58:20|23129.66|23129.66|23130.33|23130.33|23130.33|23130.33|23129.6|23129.6|0
1641999510000|2022-01-12 14:58:30|23130.5|23130.5|23130.95|23130.95|23131.08|23131.08|23130.5|23130.5|0
1641999520000|2022-01-12 14:58:40|23130.85|23130.85|23130.62|23130.62|23130.85|23130.85|23130.62|23130.62|0
1641999530000|2022-01-12 14:58:50|23130.54|23130.54|23130.71|23130.71|23130.79|23130.79|23130.47|23130.47|0
1641999540000|2022-01-12 14:59:00|23130.77|23130.77|23131.21|23131.21|23131.21|23131.21|23130.75|23130.75|0
1641999550000|2022-01-12 14:59:10|23131.29|23131.29|23132.12|23132.12|23132.27|23132.27|23131.29|23131.29|0
1641999560000|2022-01-12 14:59:20|23132.38|23132.38|23132.45|23132.45|23132.48|23132.48|23132.12|23132.12|0
1641999570000|2022-01-12 14:59:30|23132.71|23132.71|23133.08|23133.08|23133.25|23133.25|23132.71|23132.71|0
1641999580000|2022-01-12 14:59:40|23133.05|23133.05|23133.66|23133.66|23133.93|23133.93|23133.03|23133.03|0
1641999590000|2022-01-12 14:59:50|23133.71|23133.71|23134.45|23134.45|23134.45|23134.45|23133.41|23133.41|0
1641999600000|2022-01-12 15:00:00|23134.55|23134.55|23136.48|23136.48|23136.59|23136.59|23134.55|23134.55|0
1641999610000|2022-01-12 15:00:10|23136.55|23136.55|23134.42|23134.42|23136.55|23136.55|23134.42|23134.42|0
1641999620000|2022-01-12 15:00:20|23134.34|23134.34|23133.27|23133.27|23134.34|23134.34|23132.76|23132.76|0
1641999630000|2022-01-12 15:00:30|23133.17|23133.17|23131.74|23131.74|23133.95|23133.95|23131.57|23131.57|0
1641999640000|2022-01-12 15:00:40|23131.68|23131.68|23132.2|23132.2|23132.28|23132.28|23131.68|23131.68|0
1641999650000|2022-01-12 15:00:50|23132.11|23132.11|23131.3|23131.3|23132.18|23132.18|23131.3|23131.3|0
1641999660000|2022-01-12 15:01:00|23131.35|23131.35|23130.1|23130.1|23131.5|23131.5|23130.1|23130.1|0
1641999670000|2022-01-12 15:01:10|23130.02|23130.02|23127.94|23127.94|23130.02|23130.02|23127.94|23127.94|0
1641999680000|2022-01-12 15:01:20|23128|23128|23127.72|23127.72|23128.29|23128.29|23127.72|23127.72|0
1641999690000|2022-01-12 15:01:30|23127.63|23127.63|23128.16|23128.16|23128.17|23128.17|23127.52|23127.52|0
1641999700000|2022-01-12 15:01:40|23128.29|23128.29|23128.65|23128.65|23128.65|23128.65|23128.29|23128.29|0
1641999710000|2022-01-12 15:01:50|23128.68|23128.68|23128.68|23128.68|23128.89|23128.89|23128.49|23128.49|0
1641999720000|2022-01-12 15:02:00|23128.56|23128.56|23127.99|23127.99|23128.56|23128.56|23127.31|23127.31|0
1641999730000|2022-01-12 15:02:10|23127.98|23127.98|23128.09|23128.09|23128.42|23128.42|23127.98|23127.98|0
1641999740000|2022-01-12 15:02:20|23128.02|23128.02|23127.53|23127.53|23128.08|23128.08|23127.51|23127.51|0
1641999750000|2022-01-12 15:02:30|23127.61|23127.61|23127.37|23127.37|23127.65|23127.65|23127.36|23127.36|0
1641999760000|2022-01-12 15:02:40|23127.23|23127.23|23125.78|23125.78|23127.23|23127.23|23125.37|23125.37|0
1641999770000|2022-01-12 15:02:50|23125.75|23125.75|23125.49|23125.49|23126.14|23126.14|23125.49|23125.49|0
1641999780000|2022-01-12 15:03:00|23125.44|23125.44|23124.86|23124.86|23125.68|23125.68|23124.74|23124.74|0
1641999790000|2022-01-12 15:03:10|23124.75|23124.75|23124.79|23124.79|23124.85|23124.85|23124.36|23124.36|0
1641999800000|2022-01-12 15:03:20|23124.69|23124.69|23120.41|23120.41|23124.69|23124.69|23120.33|23120.33|0
1641999810000|2022-01-12 15:03:30|23120.43|23120.43|23119.12|23119.12|23120.61|23120.61|23118.99|23118.99|0
1641999820000|2022-01-12 15:03:40|23119.21|23119.21|23118.27|23118.27|23119.21|23119.21|23117.89|23117.89|0
1641999830000|2022-01-12 15:03:50|23118.31|23118.31|23118.9|23118.9|23118.9|23118.9|23117.97|23117.97|0
1641999840000|2022-01-12 15:04:00|23118.95|23118.95|23118.96|23118.96|23119.46|23119.46|23118.9|23118.9|0
1641999850000|2022-01-12 15:04:10|23119.23|23119.23|23117.94|23117.94|23119.23|23119.23|23117.89|23117.89|0
1641999860000|2022-01-12 15:04:20|23118.05|23118.05|23117.91|23117.91|23118.17|23118.17|23117.86|23117.86|0
1641999870000|2022-01-12 15:04:30|23117.93|23117.93|23118.35|23118.35|23118.54|23118.54|23117.93|23117.93|0
1641999880000|2022-01-12 15:04:40|23118.39|23118.39|23117.73|23117.73|23118.49|23118.49|23117.29|23117.29|0
1641999890000|2022-01-12 15:04:50|23117.95|23117.95|23118.34|23118.34|23118.41|23118.41|23117.95|23117.95|0
1641999900000|2022-01-12 15:05:00|23118.4|23118.4|23117.92|23117.92|23118.4|23118.4|23117.8|23117.8|0
1641999910000|2022-01-12 15:05:10|23118.05|23118.05|23117.96|23117.96|23118.05|23118.05|23117.68|23117.68|0
1641999920000|2022-01-12 15:05:20|23117.94|23117.94|23117.43|23117.43|23118.08|23118.08|23117.39|23117.39|0
1641999930000|2022-01-12 15:05:30|23117.57|23117.57|23116.63|23116.63|23117.57|23117.57|23116.63|23116.63|0
1641999940000|2022-01-12 15:05:40|23116.6|23116.6|23115.91|23115.91|23116.6|23116.6|23115.91|23115.91|0
1641999950000|2022-01-12 15:05:50|23116.04|23116.04|23116.52|23116.52|23116.52|23116.52|23116|23116|0
1641999960000|2022-01-12 15:06:00|23116.48|23116.48|23116.55|23116.55|23116.55|23116.55|23116.15|23116.15|0
1641999970000|2022-01-12 15:06:10|23116.63|23116.63|23116.56|23116.56|23116.69|23116.69|23116.4|23116.4|0
1641999980000|2022-01-12 15:06:20|23116.68|23116.68|23115.92|23115.92|23116.9|23116.9|23115.92|23115.92|0
1641999990000|2022-01-12 15:06:30|23115.84|23115.84|23116.01|23116.01|23116.01|23116.01|23115.68|23115.68|0
1642000000000|2022-01-12 15:06:40|23115.97|23115.97|23115.85|23115.85|23116.1|23116.1|23115.78|23115.78|0
1642000010000|2022-01-12 15:06:50|23115.95|23115.95|23115.43|23115.43|23115.98|23115.98|23115.37|23115.37|0
1642000020000|2022-01-12 15:07:00|23115.49|23115.49|23114.28|23114.28|23115.69|23115.69|23114.28|23114.28|0
1642000030000|2022-01-12 15:07:10|23114.1|23114.1|23114.12|23114.12|23114.12|23114.12|23113.69|23113.69|0
1642000040000|2022-01-12 15:07:20|23114.17|23114.17|23115.04|23115.04|23115.4|23115.4|23114.17|23114.17|0
1642000050000|2022-01-12 15:07:30|23114.59|23114.59|23115.75|23115.75|23115.75|23115.75|23114.45|23114.45|0
1642000060000|2022-01-12 15:07:40|23115.58|23115.58|23116.63|23116.63|23116.63|23116.63|23115.56|23115.56|0
1642000070000|2022-01-12 15:07:50|23116.54|23116.54|23116.53|23116.53|23116.72|23116.72|23116.46|23116.46|0
1642000080000|2022-01-12 15:08:00|23116.6|23116.6|23118.33|23118.33|23118.33|23118.33|23116.57|23116.57|0
1642000090000|2022-01-12 15:08:10|23118.42|23118.42|23119.11|23119.11|23119.16|23119.16|23118.23|23118.23|0
1642000100000|2022-01-12 15:08:20|23119.16|23119.16|23120.13|23120.13|23120.13|23120.13|23119.16|23119.16|0
1642000110000|2022-01-12 15:08:30|23120.07|23120.07|23121.42|23121.42|23121.42|23121.42|23120.07|23120.07|0
1642000120000|2022-01-12 15:08:40|23121.51|23121.51|23121.54|23121.54|23122.17|23122.17|23121.46|23121.46|0
1642000130000|2022-01-12 15:08:50|23121.46|23121.46|23121|23121|23121.46|23121.46|23120.88|23120.88|0
1642000140000|2022-01-12 15:09:00|23120.88|23120.88|23119.98|23119.98|23120.88|23120.88|23119.92|23119.92|0
1642000150000|2022-01-12 15:09:10|23120.07|23120.07|23120.74|23120.74|23120.74|23120.74|23120.07|23120.07|0
1642000160000|2022-01-12 15:09:20|23120.8|23120.8|23121.37|23121.37|23121.51|23121.51|23120.8|23120.8|0
1642000170000|2022-01-12 15:09:30|23121.44|23121.44|23122.11|23122.11|23122.11|23122.11|23121.44|23121.44|0
1642000180000|2022-01-12 15:09:40|23122.06|23122.06|23122.11|23122.11|23122.18|23122.18|23121.69|23121.69|0
1642000190000|2022-01-12 15:09:50|23122.17|23122.17|23121.33|23121.33|23122.17|23122.17|23121.13|23121.13|0
1642000200000|2022-01-12 15:10:00|23121.43|23121.43|23122.38|23122.38|23122.5|23122.5|23121.43|23121.43|0
1642000210000|2022-01-12 15:10:10|23122.23|23122.23|23122.17|23122.17|23122.23|23122.23|23121.7|23121.7|0
1642000220000|2022-01-12 15:10:20|23122.13|23122.13|23122.78|23122.78|23122.78|23122.78|23122.04|23122.04|0
1642000230000|2022-01-12 15:10:30|23122.87|23122.87|23123.5|23123.5|23123.56|23123.56|23122.85|23122.85|0
1642000240000|2022-01-12 15:10:40|23123.72|23123.72|23124.6|23124.6|23124.64|23124.64|23123.56|23123.56|0
1642000250000|2022-01-12 15:10:50|23124.49|23124.49|23125.27|23125.27|23125.67|23125.67|23124.43|23124.43|0
1642000260000|2022-01-12 15:11:00|23125.4|23125.4|23125.95|23125.95|23126|23126|23125.3|23125.3|0
1642000270000|2022-01-12 15:11:10|23126.05|23126.05|23129.12|23129.12|23129.12|23129.12|23126.05|23126.05|0
1642000280000|2022-01-12 15:11:20|23129.21|23129.21|23130.2|23130.2|23130.2|23130.2|23129.21|23129.21|0
1642000290000|2022-01-12 15:11:30|23130.12|23130.12|23131.3|23131.3|23131.35|23131.35|23130.12|23130.12|0
1642000300000|2022-01-12 15:11:40|23131.36|23131.36|23132.11|23132.11|23132.23|23132.23|23131.34|23131.34|0
1642000310000|2022-01-12 15:11:50|23132.13|23132.13|23132.83|23132.83|23132.91|23132.91|23132.06|23132.06|0
1642000320000|2022-01-12 15:12:00|23132.76|23132.76|23131.75|23131.75|23132.8|23132.8|23131.62|23131.62|0
1642000330000|2022-01-12 15:12:10|23131.59|23131.59|23130.69|23130.69|23131.59|23131.59|23130.39|23130.39|0
1642000340000|2022-01-12 15:12:20|23130.75|23130.75|23130.77|23130.77|23131.25|23131.25|23130.75|23130.75|0
1642000350000|2022-01-12 15:12:30|23130.85|23130.85|23130.93|23130.93|23131.34|23131.34|23130.85|23130.85|0
1642000360000|2022-01-12 15:12:40|23130.96|23130.96|23131.07|23131.07|23131.51|23131.51|23130.96|23130.96|0
1642000370000|2022-01-12 15:12:50|23131.13|23131.13|23131.13|23131.13|23131.29|23131.29|23130.69|23130.69|0
1642000380000|2022-01-12 15:13:00|23131.19|23131.19|23130.98|23130.98|23131.55|23131.55|23130.94|23130.94|0
1642000390000|2022-01-12 15:13:10|23131.01|23131.01|23130.89|23130.89|23131.02|23131.02|23130.67|23130.67|0
1642000400000|2022-01-12 15:13:20|23131.15|23131.15|23131.35|23131.35|23131.46|23131.46|23131.15|23131.15|0
1642000410000|2022-01-12 15:13:30|23131.43|23131.43|23130.69|23130.69|23131.43|23131.43|23130.69|23130.69|0
1642000420000|2022-01-12 15:13:40|23130.64|23130.64|23130.82|23130.82|23130.82|23130.82|23130.41|23130.41|0
1642000430000|2022-01-12 15:13:50|23130.78|23130.78|23130.12|23130.12|23130.93|23130.93|23130.12|23130.12|0
1642000440000|2022-01-12 15:14:00|23130.07|23130.07|23129.56|23129.56|23130.07|23130.07|23128.59|23128.59|0
1642000450000|2022-01-12 15:14:10|23129.53|23129.53|23129.58|23129.58|23129.72|23129.72|23129.17|23129.17|0
1642000460000|2022-01-12 15:14:20|23129.7|23129.7|23129.39|23129.39|23129.85|23129.85|23129.39|23129.39|0
1642000470000|2022-01-12 15:14:30|23129.33|23129.33|23129.15|23129.15|23129.75|23129.75|23129.15|23129.15|0
1642000480000|2022-01-12 15:14:40|23129.24|23129.24|23127.5|23127.5|23129.32|23129.32|23127.5|23127.5|0
1642000490000|2022-01-12 15:14:50|23127.58|23127.58|23126.32|23126.32|23127.58|23127.58|23126.32|23126.32|0
1642000500000|2022-01-12 15:15:00|23126.37|23126.37|23124.71|23124.71|23126.37|23126.37|23124.62|23124.62|0
1642000510000|2022-01-12 15:15:10|23124.77|23124.77|23124.93|23124.93|23125.29|23125.29|23124.77|23124.77|0
1642000520000|2022-01-12 15:15:20|23124.85|23124.85|23123.59|23123.59|23124.85|23124.85|23123.59|23123.59|0
1642000530000|2022-01-12 15:15:30|23123.53|23123.53|23122.62|23122.62|23123.55|23123.55|23122.62|23122.62|0
1642000540000|2022-01-12 15:15:40|23122.6|23122.6|23121.97|23121.97|23123.02|23123.02|23121.97|23121.97|0
1642000550000|2022-01-12 15:15:50|23122.01|23122.01|23122.81|23122.81|23123.14|23123.14|23122.01|23122.01|0
1642000560000|2022-01-12 15:16:00|23122.73|23122.73|23121.85|23121.85|23122.76|23122.76|23121.71|23121.71|0
1642000570000|2022-01-12 15:16:10|23121.91|23121.91|23120.58|23120.58|23121.91|23121.91|23120.58|23120.58|0
1642000580000|2022-01-12 15:16:20|23120.53|23120.53|23119.7|23119.7|23120.53|23120.53|23119.7|23119.7|0
1642000590000|2022-01-12 15:16:30|23119.64|23119.64|23119.39|23119.39|23119.71|23119.71|23119.38|23119.38|0
1642000600000|2022-01-12 15:16:40|23119.52|23119.52|23119.02|23119.02|23119.52|23119.52|23118.86|23118.86|0
1642000610000|2022-01-12 15:16:50|23118.91|23118.91|23118.46|23118.46|23118.91|23118.91|23118.31|23118.31|0
1642000620000|2022-01-12 15:17:00|23118.37|23118.37|23118.22|23118.22|23118.58|23118.58|23117.85|23117.85|0
1642000630000|2022-01-12 15:17:10|23118.35|23118.35|23117.93|23117.93|23118.44|23118.44|23117.93|23117.93|0
1642000640000|2022-01-12 15:17:20|23117.9|23117.9|23117.4|23117.4|23117.9|23117.9|23117.4|23117.4|0
1642000650000|2022-01-12 15:17:30|23117.29|23117.29|23117.24|23117.24|23117.39|23117.39|23117.17|23117.17|0
1642000660000|2022-01-12 15:17:40|23117.39|23117.39|23117.69|23117.69|23117.84|23117.84|23117.27|23117.27|0
1642000670000|2022-01-12 15:17:50|23117.76|23117.76|23117.45|23117.45|23118|23118|23117.45|23117.45|0
1642000680000|2022-01-12 15:18:00|23117.4|23117.4|23117.56|23117.56|23118.03|23118.03|23117.4|23117.4|0
1642000690000|2022-01-12 15:18:10|23117.46|23117.46|23116.73|23116.73|23117.46|23117.46|23116.56|23116.56|0
1642000700000|2022-01-12 15:18:20|23116.82|23116.82|23116.2|23116.2|23116.82|23116.82|23115.96|23115.96|0
1642000710000|2022-01-12 15:18:30|23116.33|23116.33|23116.56|23116.56|23116.67|23116.67|23116.33|23116.33|0
1642000720000|2022-01-12 15:18:40|23116.59|23116.59|23116.3|23116.3|23116.73|23116.73|23116.16|23116.16|0
1642000730000|2022-01-12 15:18:50|23116.34|23116.34|23115.73|23115.73|23116.53|23116.53|23115.64|23115.64|0
1642000740000|2022-01-12 15:19:00|23116|23116|23115.79|23115.79|23116.01|23116.01|23115.6|23115.6|0
1642000750000|2022-01-12 15:19:10|23115.63|23115.63|23114.78|23114.78|23115.63|23115.63|23114.65|23114.65|0
1642000760000|2022-01-12 15:19:20|23114.59|23114.59|23115.6|23115.6|23116.12|23116.12|23114.54|23114.54|0
1642000770000|2022-01-12 15:19:30|23115.49|23115.49|23114.56|23114.56|23115.49|23115.49|23114.56|23114.56|0
1642000780000|2022-01-12 15:19:40|23114.62|23114.62|23115.38|23115.38|23115.38|23115.38|23114.35|23114.35|0
1642000790000|2022-01-12 15:19:50|23115.3|23115.3|23115.11|23115.11|23115.48|23115.48|23115.11|23115.11|0
1642000800000|2022-01-12 15:20:00|23115.16|23115.16|23116.05|23116.05|23116.05|23116.05|23115.07|23115.07|0
1642000810000|2022-01-12 15:20:10|23116.11|23116.11|23116.11|23116.11|23116.41|23116.41|23116.04|23116.04|0
1642000820000|2022-01-12 15:20:20|23115.95|23115.95|23115.48|23115.48|23115.98|23115.98|23115.44|23115.44|0
1642000830000|2022-01-12 15:20:30|23115.73|23115.73|23115.82|23115.82|23116.18|23116.18|23115.73|23115.73|0
1642000840000|2022-01-12 15:20:40|23115.76|23115.76|23114.9|23114.9|23115.8|23115.8|23114.78|23114.78|0
1642000850000|2022-01-12 15:20:50|23115.15|23115.15|23115.03|23115.03|23115.22|23115.22|23115.01|23115.01|0
1642000860000|2022-01-12 15:21:00|23115.09|23115.09|23114.98|23114.98|23115.09|23115.09|23114.86|23114.86|0
1642000870000|2022-01-12 15:21:10|23115.04|23115.04|23115.34|23115.34|23115.62|23115.62|23115.04|23115.04|0
1642000880000|2022-01-12 15:21:20|23115.28|23115.28|23114.6|23114.6|23115.32|23115.32|23114.6|23114.6|0
1642000890000|2022-01-12 15:21:30|23114.62|23114.62|23114.55|23114.55|23115.12|23115.12|23114.55|23114.55|0
1642000900000|2022-01-12 15:21:40|23114.43|23114.43|23114.75|23114.75|23114.75|23114.75|23113.79|23113.79|0
1642000910000|2022-01-12 15:21:50|23114.94|23114.94|23114.78|23114.78|23114.94|23114.94|23114.52|23114.52|0
1642000920000|2022-01-12 15:22:00|23114.71|23114.71|23114.32|23114.32|23114.71|23114.71|23114.18|23114.18|0
1642000930000|2022-01-12 15:22:10|23114.22|23114.22|23114.54|23114.54|23114.54|23114.54|23114.22|23114.22|0
1642000940000|2022-01-12 15:22:20|23114.52|23114.52|23114.98|23114.98|23114.98|23114.98|23114.45|23114.45|0
1642000950000|2022-01-12 15:22:30|23114.82|23114.82|23115.56|23115.56|23115.56|23115.56|23114.74|23114.74|0
1642000960000|2022-01-12 15:22:40|23115.5|23115.5|23114.58|23114.58|23115.5|23115.5|23114.58|23114.58|0
1642000970000|2022-01-12 15:22:50|23114.39|23114.39|23113.65|23113.65|23114.39|23114.39|23113.37|23113.37|0
1642000980000|2022-01-12 15:23:00|23113.7|23113.7|23113.31|23113.31|23113.7|23113.7|23113.02|23113.02|0
1642000990000|2022-01-12 15:23:10|23113.33|23113.33|23114.13|23114.13|23114.27|23114.27|23113.33|23113.33|0
1642001000000|2022-01-12 15:23:20|23114.31|23114.31|23114.24|23114.24|23114.31|23114.31|23113.71|23113.71|0
1642001010000|2022-01-12 15:23:30|23114.16|23114.16|23114.15|23114.15|23114.23|23114.23|23113.96|23113.96|0
1642001020000|2022-01-12 15:23:40|23114.21|23114.21|23114.58|23114.58|23114.86|23114.86|23114.21|23114.21|0
1642001030000|2022-01-12 15:23:50|23114.52|23114.52|23114.64|23114.64|23114.68|23114.68|23114.35|23114.35|0
1642001040000|2022-01-12 15:24:00|23114.52|23114.52|23114.75|23114.75|23115.15|23115.15|23114.48|23114.48|0
1642001050000|2022-01-12 15:24:10|23114.82|23114.82|23115.03|23115.03|23115.17|23115.17|23114.82|23114.82|0
1642001060000|2022-01-12 15:24:20|23115.06|23115.06|23113.64|23113.64|23115.06|23115.06|23113.34|23113.34|0
1642001070000|2022-01-12 15:24:30|23113.58|23113.58|23113.98|23113.98|23114.16|23114.16|23113.58|23113.58|0
1642001080000|2022-01-12 15:24:40|23113.93|23113.93|23114.13|23114.13|23114.13|23114.13|23113.73|23113.73|0
1642001090000|2022-01-12 15:24:50|23114.09|23114.09|23115.08|23115.08|23115.08|23115.08|23113.86|23113.86|0
1642001100000|2022-01-12 15:25:00|23114.84|23114.84|23115.8|23115.8|23115.8|23115.8|23114.84|23114.84|0
1642001110000|2022-01-12 15:25:10|23115.73|23115.73|23115.87|23115.87|23116.08|23116.08|23115.5|23115.5|0
1642001120000|2022-01-12 15:25:20|23115.98|23115.98|23115.6|23115.6|23116.11|23116.11|23115.6|23115.6|0
1642001130000|2022-01-12 15:25:30|23115.45|23115.45|23113.75|23113.75|23115.84|23115.84|23113.75|23113.75|0
1642001140000|2022-01-12 15:25:40|23113.69|23113.69|23113.3|23113.3|23113.8|23113.8|23112.98|23112.98|0
1642001150000|2022-01-12 15:25:50|23113.33|23113.33|23113.81|23113.81|23113.85|23113.85|23113.33|23113.33|0
1642001160000|2022-01-12 15:26:00|23113.76|23113.76|23113.47|23113.47|23113.76|23113.76|23113.46|23113.46|0
1642001170000|2022-01-12 15:26:10|23113.34|23113.34|23113.78|23113.78|23113.89|23113.89|23113.22|23113.22|0
1642001180000|2022-01-12 15:26:20|23113.87|23113.87|23113.32|23113.32|23113.95|23113.95|23113.23|23113.23|0
1642001190000|2022-01-12 15:26:30|23113.26|23113.26|23113.04|23113.04|23113.34|23113.34|23112.87|23112.87|0
1642001200000|2022-01-12 15:26:40|23112.9|23112.9|23112.04|23112.04|23113.26|23113.26|23112.04|23112.04|0
1642001210000|2022-01-12 15:26:50|23112.2|23112.2|23112.28|23112.28|23112.33|23112.33|23112.12|23112.12|0
1642001220000|2022-01-12 15:27:00|23112.12|23112.12|23111.86|23111.86|23112.24|23112.24|23111.75|23111.75|0
1642001230000|2022-01-12 15:27:10|23111.91|23111.91|23111.76|23111.76|23112.11|23112.11|23111.64|23111.64|0
1642001240000|2022-01-12 15:27:20|23111.72|23111.72|23111.31|23111.31|23111.72|23111.72|23110.98|23110.98|0
1642001250000|2022-01-12 15:27:30|23111.36|23111.36|23111.64|23111.64|23111.64|23111.64|23111.36|23111.36|0
1642001260000|2022-01-12 15:27:40|23111.61|23111.61|23111.82|23111.82|23111.82|23111.82|23111.15|23111.15|0
1642001270000|2022-01-12 15:27:50|23111.85|23111.85|23111.68|23111.68|23111.99|23111.99|23111.68|23111.68|0
1642001280000|2022-01-12 15:28:00|23111.03|23111.03|23111.59|23111.59|23111.59|23111.59|23110.85|23110.85|0
1642001290000|2022-01-12 15:28:10|23111.51|23111.51|23111.1|23111.1|23111.51|23111.51|23111.03|23111.03|0
1642001300000|2022-01-12 15:28:20|23111.17|23111.17|23110.59|23110.59|23111.17|23111.17|23110.59|23110.59|0
1642001310000|2022-01-12 15:28:30|23110.63|23110.63|23110.23|23110.23|23110.7|23110.7|23110.2|23110.2|0
1642001320000|2022-01-12 15:28:40|23110.28|23110.28|23109.72|23109.72|23110.28|23110.28|23109.57|23109.57|0
1642001330000|2022-01-12 15:28:50|23109.66|23109.66|23109.31|23109.31|23109.66|23109.66|23109.09|23109.09|0
1642001340000|2022-01-12 15:29:00|23109.22|23109.22|23109.12|23109.12|23109.51|23109.51|23109.12|23109.12|0
1642001350000|2022-01-12 15:29:10|23109.22|23109.22|23108.6|23108.6|23109.29|23109.29|23108.34|23108.34|0
1642001360000|2022-01-12 15:29:20|23108.5|23108.5|23108.32|23108.32|23108.62|23108.62|23108.32|23108.32|0
1642001370000|2022-01-12 15:29:30|23108.3|23108.3|23108.06|23108.06|23108.3|23108.3|23107.97|23107.97|0
1642001380000|2022-01-12 15:29:40|23108.04|23108.04|23107.41|23107.41|23108.04|23108.04|23107.39|23107.39|0
1642001390000|2022-01-12 15:29:50|23107.56|23107.56|23107.9|23107.9|23107.9|23107.9|23107.45|23107.45|0
1642001400000|2022-01-12 15:30:00|23107.87|23107.87|23108.74|23108.74|23108.84|23108.84|23107.87|23107.87|0
1642001410000|2022-01-12 15:30:10|23108.79|23108.79|23108.42|23108.42|23108.79|23108.79|23108.33|23108.33|0
1642001420000|2022-01-12 15:30:20|23108.29|23108.29|23108.34|23108.34|23108.65|23108.65|23108.21|23108.21|0
1642001430000|2022-01-12 15:30:30|23108.25|23108.25|23107.03|23107.03|23108.25|23108.25|23106.95|23106.95|0
1642001440000|2022-01-12 15:30:40|23106.94|23106.94|23106.3|23106.3|23107|23107|23106.27|23106.27|0
1642001450000|2022-01-12 15:30:50|23106.28|23106.28|23105.27|23105.27|23106.29|23106.29|23105.27|23105.27|0
1642001460000|2022-01-12 15:31:00|23105.2|23105.2|23102.71|23102.71|23105.5|23105.5|23102.71|23102.71|0
1642001470000|2022-01-12 15:31:10|23102.67|23102.67|23101.45|23101.45|23102.67|23102.67|23101.45|23101.45|0
1642001480000|2022-01-12 15:31:20|23101.42|23101.42|23100.96|23100.96|23101.42|23101.42|23100.72|23100.72|0
1642001490000|2022-01-12 15:31:30|23100.87|23100.87|23100.59|23100.59|23100.87|23100.87|23100.59|23100.59|0
1642001500000|2022-01-12 15:31:40|23100.49|23100.49|23100.69|23100.69|23100.69|23100.69|23100.38|23100.38|0
1642001510000|2022-01-12 15:31:50|23100.58|23100.58|23100.36|23100.36|23100.58|23100.58|23100.31|23100.31|0
1642001520000|2022-01-12 15:32:00|23100.4|23100.4|23093.78|23093.78|23100.4|23100.4|23093.78|23093.78|0
1642001530000|2022-01-12 15:32:10|23093.71|23093.71|23089.81|23089.81|23093.71|23093.71|23089.81|23089.81|0
1642001540000|2022-01-12 15:32:20|23089.66|23089.66|23088.54|23088.54|23089.66|23089.66|23088.54|23088.54|0
1642001550000|2022-01-12 15:32:30|23088.49|23088.49|23087.94|23087.94|23088.49|23088.49|23087.83|23087.83|0
1642001560000|2022-01-12 15:32:40|23087.76|23087.76|23086.89|23086.89|23087.76|23087.76|23086.89|23086.89|0
1642001570000|2022-01-12 15:32:50|23086.99|23086.99|23087.78|23087.78|23087.78|23087.78|23086.89|23086.89|0
1642001580000|2022-01-12 15:33:00|23087.8|23087.8|23088.55|23088.55|23088.55|23088.55|23087.5|23087.5|0
1642001590000|2022-01-12 15:33:10|23088.5|23088.5|23088.45|23088.45|23088.73|23088.73|23088.12|23088.12|0
1642001600000|2022-01-12 15:33:20|23088.54|23088.54|23089.23|23089.23|23089.42|23089.42|23088.54|23088.54|0
1642001610000|2022-01-12 15:33:30|23089.12|23089.12|23090.69|23090.69|23091.1|23091.1|23089.12|23089.12|0
1642001620000|2022-01-12 15:33:40|23090.73|23090.73|23091.49|23091.49|23091.49|23091.49|23090.7|23090.7|0
1642001630000|2022-01-12 15:33:50|23091.4|23091.4|23091.41|23091.41|23091.67|23091.67|23091.06|23091.06|0
1642001640000|2022-01-12 15:34:00|23091.54|23091.54|23091.89|23091.89|23092|23092|23091.54|23091.54|0
1642001650000|2022-01-12 15:34:10|23091.96|23091.96|23092.63|23092.63|23092.63|23092.63|23091.88|23091.88|0
1642001660000|2022-01-12 15:34:20|23092.57|23092.57|23092.68|23092.68|23092.68|23092.68|23092.48|23092.48|0
1642001670000|2022-01-12 15:34:30|23092.63|23092.63|23096.09|23096.09|23096.09|23096.09|23092.38|23092.38|0
1642001680000|2022-01-12 15:34:40|23096.16|23096.16|23095.94|23095.94|23096.34|23096.34|23095.94|23095.94|0
1642001690000|2022-01-12 15:34:50|23095.79|23095.79|23095.78|23095.78|23095.79|23095.79|23095.4|23095.4|0
1642001700000|2022-01-12 15:35:00|23095.92|23095.92|23097.08|23097.08|23097.08|23097.08|23095.92|23095.92|0
1642001710000|2022-01-12 15:35:10|23097.17|23097.17|23097.39|23097.39|23097.52|23097.52|23096.95|23096.95|0
1642001720000|2022-01-12 15:35:20|23097.3|23097.3|23098.36|23098.36|23098.36|23098.36|23097.3|23097.3|0
1642001730000|2022-01-12 15:35:30|23098.5|23098.5|23098.95|23098.95|23098.95|23098.95|23098.46|23098.46|0
1642001740000|2022-01-12 15:35:40|23099|23099|23099.29|23099.29|23099.29|23099.29|23099|23099|0
1642001750000|2022-01-12 15:35:50|23099.35|23099.35|23100|23100|23100.01|23100.01|23099.35|23099.35|0
1642001760000|2022-01-12 15:36:00|23099.97|23099.97|23100.66|23100.66|23100.68|23100.68|23099.75|23099.75|0
1642001770000|2022-01-12 15:36:10|23100.76|23100.76|23101.77|23101.77|23101.93|23101.93|23100.74|23100.74|0
1642001780000|2022-01-12 15:36:20|23101.7|23101.7|23102.16|23102.16|23102.16|23102.16|23101.7|23101.7|0
1642001790000|2022-01-12 15:36:30|23102.23|23102.23|23102.85|23102.85|23102.85|23102.85|23102.23|23102.23|0
1642001800000|2022-01-12 15:36:40|23102.9|23102.9|23103.22|23103.22|23103.27|23103.27|23102.9|23102.9|0
1642001810000|2022-01-12 15:36:50|23103.25|23103.25|23103.78|23103.78|23103.78|23103.78|23103.12|23103.12|0
1642001820000|2022-01-12 15:37:00|23103.68|23103.68|23104.24|23104.24|23104.24|23104.24|23103.61|23103.61|0
1642001830000|2022-01-12 15:37:10|23104.27|23104.27|23103.67|23103.67|23104.3|23104.3|23103.59|23103.59|0
1642001840000|2022-01-12 15:37:20|23103.73|23103.73|23103.87|23103.87|23103.92|23103.92|23103.66|23103.66|0
1642001850000|2022-01-12 15:37:30|23103.93|23103.93|23103.36|23103.36|23104|23104|23103.29|23103.29|0
1642001860000|2022-01-12 15:37:40|23103.3|23103.3|23103.08|23103.08|23103.39|23103.39|23102.97|23102.97|0
1642001870000|2022-01-12 15:37:50|23103.13|23103.13|23103.72|23103.72|23103.72|23103.72|23103.13|23103.13|0
1642001880000|2022-01-12 15:38:00|23103.7|23103.7|23103.41|23103.41|23103.72|23103.72|23103.36|23103.36|0
1642001890000|2022-01-12 15:38:10|23103.48|23103.48|23102.62|23102.62|23103.57|23103.57|23102.56|23102.56|0
1642001900000|2022-01-12 15:38:20|23102.47|23102.47|23100.17|23100.17|23102.47|23102.47|23100.17|23100.17|0
1642001910000|2022-01-12 15:38:30|23100.1|23100.1|23099.36|23099.36|23100.17|23100.17|23099.36|23099.36|0
1642001920000|2022-01-12 15:38:40|23099.31|23099.31|23097.92|23097.92|23099.31|23099.31|23097.78|23097.78|0
1642001930000|2022-01-12 15:38:50|23097.86|23097.86|23097.94|23097.94|23098.06|23098.06|23097.78|23097.78|0
1642001940000|2022-01-12 15:39:00|23098.03|23098.03|23097.33|23097.33|23098.24|23098.24|23097.33|23097.33|0
1642001950000|2022-01-12 15:39:10|23097.4|23097.4|23097.06|23097.06|23097.4|23097.4|23097.06|23097.06|0
1642001960000|2022-01-12 15:39:20|23097.17|23097.17|23096.83|23096.83|23097.17|23097.17|23096.6|23096.6|0
1642001970000|2022-01-12 15:39:30|23096.73|23096.73|23095.87|23095.87|23096.73|23096.73|23095.87|23095.87|0
1642001980000|2022-01-12 15:39:40|23095.79|23095.79|23093.94|23093.94|23095.79|23095.79|23093.91|23093.91|0
1642001990000|2022-01-12 15:39:50|23093.8|23093.8|23093.57|23093.57|23093.83|23093.83|23093.57|23093.57|0
1642002000000|2022-01-12 15:40:00|23093.62|23093.62|23093.15|23093.15|23093.63|23093.63|23093|23093|0
1642002010000|2022-01-12 15:40:10|23093.34|23093.34|23092.23|23092.23|23093.34|23093.34|23092.18|23092.18|0
1642002020000|2022-01-12 15:40:20|23091.97|23091.97|23092.28|23092.28|23092.52|23092.52|23091.97|23091.97|0
1642002030000|2022-01-12 15:40:30|23092.22|23092.22|23092.43|23092.43|23092.5|23092.5|23092.19|23092.19|0
1642002040000|2022-01-12 15:40:40|23092.49|23092.49|23091.94|23091.94|23092.49|23092.49|23091.94|23091.94|0
1642002050000|2022-01-12 15:40:50|23092.3|23092.3|23091.89|23091.89|23092.3|23092.3|23091.67|23091.67|0
1642002060000|2022-01-12 15:41:00|23091.84|23091.84|23091.98|23091.98|23092.21|23092.21|23091.49|23091.49|0
1642002070000|2022-01-12 15:41:10|23091.69|23091.69|23090.77|23090.77|23091.69|23091.69|23090.77|23090.77|0
1642002080000|2022-01-12 15:41:20|23090.55|23090.55|23087.6|23087.6|23090.55|23090.55|23087.6|23087.6|0
1642002090000|2022-01-12 15:41:30|23087.49|23087.49|23086.4|23086.4|23087.49|23087.49|23086.4|23086.4|0
1642002100000|2022-01-12 15:41:40|23086.44|23086.44|23083.89|23083.89|23086.44|23086.44|23083.86|23083.86|0
1642002110000|2022-01-12 15:41:50|23084.01|23084.01|23081.58|23081.58|23084.03|23084.03|23081.58|23081.58|0
1642002120000|2022-01-12 15:42:00|23081.49|23081.49|23080.94|23080.94|23081.49|23081.49|23080.84|23080.84|0
1642002130000|2022-01-12 15:42:10|23080.92|23080.92|23080.34|23080.34|23081.31|23081.31|23080.34|23080.34|0
1642002140000|2022-01-12 15:42:20|23080.38|23080.38|23080.15|23080.15|23080.44|23080.44|23080.03|23080.03|0
1642002150000|2022-01-12 15:42:30|23080.23|23080.23|23080.76|23080.76|23080.86|23080.86|23080.23|23080.23|0
1642002160000|2022-01-12 15:42:40|23080.66|23080.66|23079.96|23079.96|23080.68|23080.68|23079.96|23079.96|0
1642002170000|2022-01-12 15:42:50|23080.03|23080.03|23076.81|23076.81|23080.08|23080.08|23076.81|23076.81|0
1642002180000|2022-01-12 15:43:00|23076.76|23076.76|23075.08|23075.08|23077.03|23077.03|23075.08|23075.08|0
1642002190000|2022-01-12 15:43:10|23074.9|23074.9|23074.2|23074.2|23074.9|23074.9|23074.2|23074.2|0
1642002200000|2022-01-12 15:43:20|23073.97|23073.97|23072.43|23072.43|23073.97|23073.97|23072.43|23072.43|0
1642002210000|2022-01-12 15:43:30|23072.55|23072.55|23072.62|23072.62|23072.95|23072.95|23072.55|23072.55|0
1642002220000|2022-01-12 15:43:40|23072.71|23072.71|23072.29|23072.29|23072.71|23072.71|23072.29|23072.29|0
1642002230000|2022-01-12 15:43:50|23072.59|23072.59|23072.58|23072.58|23072.79|23072.79|23072.58|23072.58|0
1642002240000|2022-01-12 15:44:00|23072.66|23072.66|23071.96|23071.96|23072.66|23072.66|23071.26|23071.26|0
1642002250000|2022-01-12 15:44:10|23071.71|23071.71|23071.31|23071.31|23071.92|23071.92|23071.27|23071.27|0
1642002260000|2022-01-12 15:44:20|23071.35|23071.35|23072.77|23072.77|23072.88|23072.88|23071.35|23071.35|0
1642002270000|2022-01-12 15:44:30|23072.95|23072.95|23073.26|23073.26|23073.26|23073.26|23072.95|23072.95|0
1642002280000|2022-01-12 15:44:40|23073.28|23073.28|23073.38|23073.38|23073.55|23073.55|23073.15|23073.15|0
1642002290000|2022-01-12 15:44:50|23073.33|23073.33|23074.79|23074.79|23074.79|23074.79|23072.51|23072.51|0
1642002300000|2022-01-12 15:45:00|23074.68|23074.68|23074.94|23074.94|23074.94|23074.94|23074.68|23074.68|0
1642002310000|2022-01-12 15:45:10|23074.73|23074.73|23074.6|23074.6|23075.18|23075.18|23074.56|23074.56|0
1642002320000|2022-01-12 15:45:20|23074.53|23074.53|23074.86|23074.86|23074.9|23074.9|23074.53|23074.53|0
1642002330000|2022-01-12 15:45:30|23074.96|23074.96|23076.19|23076.19|23076.19|23076.19|23074.96|23074.96|0
1642002340000|2022-01-12 15:45:40|23076.06|23076.06|23076.17|23076.17|23076.32|23076.32|23075.96|23075.96|0
1642002350000|2022-01-12 15:45:50|23076.27|23076.27|23076.46|23076.46|23076.49|23076.49|23076.03|23076.03|0
1642002360000|2022-01-12 15:46:00|23076.57|23076.57|23076.86|23076.86|23076.97|23076.97|23076.22|23076.22|0
1642002370000|2022-01-12 15:46:10|23076.9|23076.9|23077.61|23077.61|23077.64|23077.64|23076.64|23076.64|0
1642002380000|2022-01-12 15:46:20|23077.5|23077.5|23079.65|23079.65|23079.65|23079.65|23077.5|23077.5|0
1642002390000|2022-01-12 15:46:30|23079.79|23079.79|23080.2|23080.2|23080.26|23080.26|23079.79|23079.79|0
1642002400000|2022-01-12 15:46:40|23080.34|23080.34|23081.61|23081.61|23081.66|23081.66|23080.23|23080.23|0
1642002410000|2022-01-12 15:46:50|23081.53|23081.53|23082.87|23082.87|23082.89|23082.89|23081.37|23081.37|0
1642002420000|2022-01-12 15:47:00|23082.88|23082.88|23083.89|23083.89|23083.89|23083.89|23082.84|23082.84|0
1642002430000|2022-01-12 15:47:10|23083.99|23083.99|23083.7|23083.7|23084.22|23084.22|23083.7|23083.7|0
1642002440000|2022-01-12 15:47:20|23083.78|23083.78|23085.45|23085.45|23085.45|23085.45|23083.78|23083.78|0
1642002450000|2022-01-12 15:47:30|23085.36|23085.36|23085.63|23085.63|23085.83|23085.83|23085.28|23085.28|0
1642002460000|2022-01-12 15:47:40|23085.72|23085.72|23086.46|23086.46|23086.51|23086.51|23085.72|23085.72|0
1642002470000|2022-01-12 15:47:50|23086.52|23086.52|23087.21|23087.21|23087.28|23087.28|23086.48|23086.48|0
1642002480000|2022-01-12 15:48:00|23087.15|23087.15|23088.01|23088.01|23088.01|23088.01|23087.15|23087.15|0
1642002490000|2022-01-12 15:48:10|23088.04|23088.04|23087.88|23087.88|23088.33|23088.33|23087.74|23087.74|0
1642002500000|2022-01-12 15:48:20|23087.84|23087.84|23088.33|23088.33|23088.43|23088.43|23087.84|23087.84|0
1642002510000|2022-01-12 15:48:30|23088.49|23088.49|23089.37|23089.37|23089.37|23089.37|23088.46|23088.46|0
1642002520000|2022-01-12 15:48:40|23089.43|23089.43|23089.42|23089.42|23089.43|23089.43|23089.31|23089.31|0
1642002530000|2022-01-12 15:48:50|23089.43|23089.43|23088.87|23088.87|23089.43|23089.43|23088.87|23088.87|0
1642002540000|2022-01-12 15:49:00|23088.63|23088.63|23089.49|23089.49|23089.61|23089.61|23088.63|23088.63|0
1642002550000|2022-01-12 15:49:10|23089.56|23089.56|23089.38|23089.38|23089.63|23089.63|23089.38|23089.38|0
1642002560000|2022-01-12 15:49:20|23089.34|23089.34|23089.56|23089.56|23089.56|23089.56|23089.34|23089.34|0
1642002570000|2022-01-12 15:49:30|23089.63|23089.63|23089.77|23089.77|23089.92|23089.92|23089.63|23089.63|0
1642002580000|2022-01-12 15:49:40|23089.71|23089.71|23089.87|23089.87|23089.87|23089.87|23089.65|23089.65|0
1642002590000|2022-01-12 15:49:50|23089.7|23089.7|23089.86|23089.86|23089.94|23089.94|23089.64|23089.64|0
1642002600000|2022-01-12 15:50:00|23089.96|23089.96|23090.69|23090.69|23090.69|23090.69|23089.96|23089.96|0
1642002610000|2022-01-12 15:50:10|23090.54|23090.54|23091.03|23091.03|23091.03|23091.03|23090.49|23090.49|0
1642002620000|2022-01-12 15:50:20|23090.99|23090.99|23092.1|23092.1|23092.1|23092.1|23090.65|23090.65|0
1642002630000|2022-01-12 15:50:30|23092.04|23092.04|23092.36|23092.36|23092.36|23092.36|23092.01|23092.01|0
1642002640000|2022-01-12 15:50:40|23092.33|23092.33|23092.4|23092.4|23092.56|23092.56|23092.27|23092.27|0
1642002650000|2022-01-12 15:50:50|23092.31|23092.31|23092.25|23092.25|23092.34|23092.34|23092.16|23092.16|0
1642002660000|2022-01-12 15:51:00|23092.18|23092.18|23092.18|23092.18|23092.34|23092.34|23091.6|23091.6|0
1642002670000|2022-01-12 15:51:10|23092.24|23092.24|23093.01|23093.01|23093.01|23093.01|23092.15|23092.15|0
1642002680000|2022-01-12 15:51:20|23092.96|23092.96|23093.29|23093.29|23093.43|23093.43|23092.96|23092.96|0
1642002690000|2022-01-12 15:51:30|23093.23|23093.23|23093.34|23093.34|23093.34|23093.34|23093.16|23093.16|0
1642002700000|2022-01-12 15:51:40|23093.4|23093.4|23094.07|23094.07|23094.14|23094.14|23093.4|23093.4|0
1642002710000|2022-01-12 15:51:50|23094.17|23094.17|23094.7|23094.7|23094.99|23094.99|23094.17|23094.17|0
1642002720000|2022-01-12 15:52:00|23094.75|23094.75|23094.66|23094.66|23095.49|23095.49|23094.66|23094.66|0
1642002730000|2022-01-12 15:52:10|23094.64|23094.64|23094.98|23094.98|23095|23095|23094.64|23094.64|0
1642002740000|2022-01-12 15:52:20|23095.08|23095.08|23095.07|23095.07|23095.5|23095.5|23095.03|23095.03|0
1642002750000|2022-01-12 15:52:30|23095.17|23095.17|23094.3|23094.3|23095.17|23095.17|23094.3|23094.3|0
1642002760000|2022-01-12 15:52:40|23094.19|23094.19|23093.6|23093.6|23094.59|23094.59|23093.5|23093.5|0
1642002770000|2022-01-12 15:52:50|23093.55|23093.55|23093.46|23093.46|23093.61|23093.61|23093.35|23093.35|0
1642002780000|2022-01-12 15:53:00|23093.39|23093.39|23091.63|23091.63|23093.39|23093.39|23091.63|23091.63|0
1642002790000|2022-01-12 15:53:10|23091.46|23091.46|23091.69|23091.69|23091.8|23091.8|23091.46|23091.46|0
1642002800000|2022-01-12 15:53:20|23091.62|23091.62|23090.83|23090.83|23091.62|23091.62|23090.83|23090.83|0
1642002810000|2022-01-12 15:53:30|23090.7|23090.7|23090.34|23090.34|23090.7|23090.7|23090.29|23090.29|0
1642002820000|2022-01-12 15:53:40|23090.42|23090.42|23090.75|23090.75|23090.85|23090.85|23090.37|23090.37|0
1642002830000|2022-01-12 15:53:50|23090.81|23090.81|23092.3|23092.3|23092.3|23092.3|23090.81|23090.81|0
1642002840000|2022-01-12 15:54:00|23092.48|23092.48|23092.03|23092.03|23092.52|23092.52|23092.03|23092.03|0
1642002850000|2022-01-12 15:54:10|23091.98|23091.98|23091.51|23091.51|23092.17|23092.17|23091.51|23091.51|0
1642002860000|2022-01-12 15:54:20|23091.46|23091.46|23091.39|23091.39|23091.55|23091.55|23090.79|23090.79|0
1642002870000|2022-01-12 15:54:30|23091.4|23091.4|23091.21|23091.21|23091.43|23091.43|23091.12|23091.12|0
1642002880000|2022-01-12 15:54:40|23090.99|23090.99|23091.7|23091.7|23091.75|23091.75|23090.99|23090.99|0
1642002890000|2022-01-12 15:54:50|23091.62|23091.62|23091.66|23091.66|23091.93|23091.93|23091.48|23091.48|0
1642002900000|2022-01-12 15:55:00|23091.77|23091.77|23091.36|23091.36|23091.8|23091.8|23091.29|23091.29|0
1642002910000|2022-01-12 15:55:10|23091.3|23091.3|23091.26|23091.26|23091.3|23091.3|23090.89|23090.89|0
1642002920000|2022-01-12 15:55:20|23091.31|23091.31|23091.13|23091.13|23091.31|23091.31|23091.07|23091.07|0
1642002930000|2022-01-12 15:55:30|23091.33|23091.33|23091.52|23091.52|23091.52|23091.52|23091.27|23091.27|0
1642002940000|2022-01-12 15:55:40|23091.55|23091.55|23091.04|23091.04|23091.64|23091.64|23090.82|23090.82|0
1642002950000|2022-01-12 15:55:50|23090.97|23090.97|23089.84|23089.84|23090.97|23090.97|23089.82|23089.82|0
1642002960000|2022-01-12 15:56:00|23089.91|23089.91|23089.27|23089.27|23090.05|23090.05|23089.27|23089.27|0
1642002970000|2022-01-12 15:56:10|23089.19|23089.19|23089.24|23089.24|23089.65|23089.65|23089.15|23089.15|0
1642002980000|2022-01-12 15:56:20|23089.28|23089.28|23089.01|23089.01|23089.28|23089.28|23088.7|23088.7|0
1642002990000|2022-01-12 15:56:30|23088.92|23088.92|23089.13|23089.13|23089.21|23089.21|23088.92|23088.92|0
1642003000000|2022-01-12 15:56:40|23089.28|23089.28|23088.88|23088.88|23089.33|23089.33|23088.73|23088.73|0
1642003010000|2022-01-12 15:56:50|23088.67|23088.67|23088.32|23088.32|23088.7|23088.7|23088.3|23088.3|0
1642003020000|2022-01-12 15:57:00|23088.42|23088.42|23087.78|23087.78|23088.42|23088.42|23087.5|23087.5|0
1642003030000|2022-01-12 15:57:10|23087.83|23087.83|23087.84|23087.84|23087.97|23087.97|23087.6|23087.6|0
1642003040000|2022-01-12 15:57:20|23087.97|23087.97|23088.47|23088.47|23088.55|23088.55|23087.86|23087.86|0
1642003050000|2022-01-12 15:57:30|23088.34|23088.34|23088.48|23088.48|23089.09|23089.09|23088.34|23088.34|0
1642003060000|2022-01-12 15:57:40|23088.62|23088.62|23089.43|23089.43|23089.5|23089.5|23088.62|23088.62|0
1642003070000|2022-01-12 15:57:50|23089.39|23089.39|23089.44|23089.44|23089.57|23089.57|23089.24|23089.24|0
1642003080000|2022-01-12 15:58:00|23089.42|23089.42|23089.86|23089.86|23089.86|23089.86|23089.27|23089.27|0
1642003090000|2022-01-12 15:58:10|23089.93|23089.93|23091.93|23091.93|23091.93|23091.93|23089.93|23089.93|0
1642003100000|2022-01-12 15:58:20|23092.13|23092.13|23092.21|23092.21|23092.59|23092.59|23092.1|23092.1|0
1642003110000|2022-01-12 15:58:30|23092.11|23092.11|23092.17|23092.17|23092.18|23092.18|23092.01|23092.01|0
1642003120000|2022-01-12 15:58:40|23092.02|23092.02|23092.04|23092.04|23092.04|23092.04|23091.73|23091.73|0
1642003130000|2022-01-12 15:58:50|23091.92|23091.92|23091.62|23091.62|23092.21|23092.21|23091.57|23091.57|0
1642003140000|2022-01-12 15:59:00|23091.71|23091.71|23090.39|23090.39|23091.71|23091.71|23090.26|23090.26|0
1642003150000|2022-01-12 15:59:10|23090.42|23090.42|23089.8|23089.8|23090.42|23090.42|23089.8|23089.8|0
1642003160000|2022-01-12 15:59:20|23089.94|23089.94|23088.97|23088.97|23090.09|23090.09|23088.97|23088.97|0
1642003170000|2022-01-12 15:59:30|23089.06|23089.06|23089.29|23089.29|23089.36|23089.36|23088.92|23088.92|0
1642003180000|2022-01-12 15:59:40|23089.36|23089.36|23090.1|23090.1|23090.1|23090.1|23089.28|23089.28|0
1642003190000|2022-01-12 15:59:50|23090.25|23090.25|23091.32|23091.32|23091.32|23091.32|23090.25|23090.25|0
1642003200000|2022-01-12 16:00:00|23091.31|23091.31|23092.23|23092.23|23092.23|23092.23|23091.24|23091.24|0
1642003210000|2022-01-12 16:00:10|23092.32|23092.32|23093.64|23093.64|23093.64|23093.64|23092.32|23092.32|0
1642003220000|2022-01-12 16:00:20|23093.54|23093.54|23093.54|23093.54|23093.78|23093.78|23093.28|23093.28|0
1642003230000|2022-01-12 16:00:30|23093.58|23093.58|23093.74|23093.74|23093.75|23093.75|23093.57|23093.57|0
1642003240000|2022-01-12 16:00:40|23093.67|23093.67|23094.63|23094.63|23094.63|23094.63|23093.58|23093.58|0
1642003250000|2022-01-12 16:00:50|23094.65|23094.65|23095.24|23095.24|23095.28|23095.28|23094.65|23094.65|0
1642003260000|2022-01-12 16:01:00|23095.34|23095.34|23095.2|23095.2|23095.45|23095.45|23095.2|23095.2|0
1642003270000|2022-01-12 16:01:10|23095.27|23095.27|23095.72|23095.72|23095.8|23095.8|23095.23|23095.23|0
1642003280000|2022-01-12 16:01:20|23095.63|23095.63|23096.39|23096.39|23096.46|23096.46|23095.52|23095.52|0
1642003290000|2022-01-12 16:01:30|23096.47|23096.47|23096.55|23096.55|23096.96|23096.96|23096.47|23096.47|0
1642003300000|2022-01-12 16:01:40|23096.51|23096.51|23096.81|23096.81|23096.81|23096.81|23096.45|23096.45|0
1642003310000|2022-01-12 16:01:50|23096.82|23096.82|23096.85|23096.85|23096.93|23096.93|23096.37|23096.37|0
1642003320000|2022-01-12 16:02:00|23096.79|23096.79|23098.54|23098.54|23098.54|23098.54|23096.79|23096.79|0
1642003330000|2022-01-12 16:02:10|23098.59|23098.59|23099.79|23099.79|23099.79|23099.79|23098.59|23098.59|0
1642003340000|2022-01-12 16:02:20|23099.93|23099.93|23101.19|23101.19|23101.19|23101.19|23099.88|23099.88|0
1642003350000|2022-01-12 16:02:30|23101.26|23101.26|23100.41|23100.41|23101.29|23101.29|23100.41|23100.41|0
1642003360000|2022-01-12 16:02:40|23100.3|23100.3|23099.81|23099.81|23100.34|23100.34|23099.81|23099.81|0
1642003370000|2022-01-12 16:02:50|23099.72|23099.72|23099.85|23099.85|23099.88|23099.88|23099.58|23099.58|0
1642003380000|2022-01-12 16:03:00|23099.9|23099.9|23099.59|23099.59|23100.26|23100.26|23099.59|23099.59|0
1642003390000|2022-01-12 16:03:10|23099.66|23099.66|23099.73|23099.73|23100.02|23100.02|23099.2|23099.2|0
1642003400000|2022-01-12 16:03:20|23099.75|23099.75|23099.28|23099.28|23099.87|23099.87|23099.28|23099.28|0
1642003410000|2022-01-12 16:03:30|23099.41|23099.41|23100.05|23100.05|23100.17|23100.17|23099.41|23099.41|0
1642003420000|2022-01-12 16:03:40|23099.97|23099.97|23099.65|23099.65|23099.97|23099.97|23099.54|23099.54|0
1642003430000|2022-01-12 16:03:50|23099.58|23099.58|23099.65|23099.65|23099.7|23099.7|23099.51|23099.51|0
1642003440000|2022-01-12 16:04:00|23099.5|23099.5|23099.09|23099.09|23099.5|23099.5|23098.97|23098.97|0
1642003450000|2022-01-12 16:04:10|23099.29|23099.29|23100.24|23100.24|23100.24|23100.24|23099.29|23099.29|0
1642003460000|2022-01-12 16:04:20|23100.18|23100.18|23099.74|23099.74|23100.18|23100.18|23099.68|23099.68|0
1642003470000|2022-01-12 16:04:30|23099.92|23099.92|23099.58|23099.58|23100.14|23100.14|23099.58|23099.58|0
1642003480000|2022-01-12 16:04:40|23099.84|23099.84|23098.49|23098.49|23099.95|23099.95|23098.49|23098.49|0
1642003490000|2022-01-12 16:04:50|23098.75|23098.75|23098.51|23098.51|23098.91|23098.91|23098.51|23098.51|0
1642003500000|2022-01-12 16:05:00|23098.46|23098.46|23098.05|23098.05|23098.94|23098.94|23098.05|23098.05|0
1642003510000|2022-01-12 16:05:10|23098.8|23098.8|23098.06|23098.06|23099.2|23099.2|23098.06|23098.06|0
1642003520000|2022-01-12 16:05:20|23097.98|23097.98|23096.68|23096.68|23098.39|23098.39|23096.68|23096.68|0
1642003530000|2022-01-12 16:05:30|23096.89|23096.89|23095.26|23095.26|23096.89|23096.89|23095.26|23095.26|0
1642003540000|2022-01-12 16:05:40|23095.21|23095.21|23094.37|23094.37|23095.21|23095.21|23094.37|23094.37|0
1642003550000|2022-01-12 16:05:50|23094.42|23094.42|23093.19|23093.19|23094.6|23094.6|23093.19|23093.19|0
1642003560000|2022-01-12 16:06:00|23093.15|23093.15|23090.83|23090.83|23093.15|23093.15|23090.83|23090.83|0
1642003570000|2022-01-12 16:06:10|23090.77|23090.77|23086.29|23086.29|23090.77|23090.77|23086.29|23086.29|0
1642003580000|2022-01-12 16:06:20|23086.13|23086.13|23085.05|23085.05|23086.13|23086.13|23084.86|23084.86|0
1642003590000|2022-01-12 16:06:30|23085.09|23085.09|23083.31|23083.31|23085.14|23085.14|23083.31|23083.31|0
1642003600000|2022-01-12 16:06:40|23083.3|23083.3|23082.01|23082.01|23083.3|23083.3|23081.92|23081.92|0
1642003610000|2022-01-12 16:06:50|23081.92|23081.92|23081.68|23081.68|23081.92|23081.92|23081.63|23081.63|0
1642003620000|2022-01-12 16:07:00|23081.58|23081.58|23080.84|23080.84|23081.66|23081.66|23080.84|23080.84|0
1642003630000|2022-01-12 16:07:10|23080.83|23080.83|23080.61|23080.61|23081.01|23081.01|23080.57|23080.57|0
1642003640000|2022-01-12 16:07:20|23080.52|23080.52|23080.13|23080.13|23080.55|23080.55|23079.85|23079.85|0
1642003650000|2022-01-12 16:07:30|23080.08|23080.08|23079.81|23079.81|23080.33|23080.33|23079.81|23079.81|0
1642003660000|2022-01-12 16:07:40|23079.72|23079.72|23079.27|23079.27|23079.72|23079.72|23079.21|23079.21|0
1642003670000|2022-01-12 16:07:50|23079.21|23079.21|23078.68|23078.68|23079.22|23079.22|23078.4|23078.4|0
1642003680000|2022-01-12 16:08:00|23078.72|23078.72|23078.27|23078.27|23079.17|23079.17|23078.27|23078.27|0
1642003690000|2022-01-12 16:08:10|23078.15|23078.15|23077.89|23077.89|23078.2|23078.2|23077.86|23077.86|0
1642003700000|2022-01-12 16:08:20|23077.93|23077.93|23077.94|23077.94|23078.65|23078.65|23077.93|23077.93|0
1642003710000|2022-01-12 16:08:30|23078|23078|23078.34|23078.34|23078.39|23078.39|23078|23078|0
1642003720000|2022-01-12 16:08:40|23078.25|23078.25|23077.48|23077.48|23078.25|23078.25|23077.48|23077.48|0
1642003730000|2022-01-12 16:08:50|23077.34|23077.34|23077.38|23077.38|23077.5|23077.5|23077.15|23077.15|0
1642003740000|2022-01-12 16:09:00|23077.44|23077.44|23076.96|23076.96|23077.62|23077.62|23076.8|23076.8|0
1642003750000|2022-01-12 16:09:10|23077.02|23077.02|23077.02|23077.02|23077.52|23077.52|23076.79|23076.79|0
1642003760000|2022-01-12 16:09:20|23076.95|23076.95|23077.22|23077.22|23077.22|23077.22|23076.68|23076.68|0
1642003770000|2022-01-12 16:09:30|23077.15|23077.15|23076.55|23076.55|23077.22|23077.22|23076.41|23076.41|0
1642003780000|2022-01-12 16:09:40|23076.44|23076.44|23075.86|23075.86|23076.44|23076.44|23075.74|23075.74|0
1642003790000|2022-01-12 16:09:50|23075.94|23075.94|23075.74|23075.74|23076.1|23076.1|23075.72|23075.72|0
1642003800000|2022-01-12 16:10:00|23075.79|23075.79|23077.5|23077.5|23077.51|23077.51|23075.79|23075.79|0
1642003810000|2022-01-12 16:10:10|23077.44|23077.44|23077.55|23077.55|23077.77|23077.77|23077.38|23077.38|0
1642003820000|2022-01-12 16:10:20|23077.6|23077.6|23078.19|23078.19|23078.19|23078.19|23077.6|23077.6|0
1642003830000|2022-01-12 16:10:30|23078.14|23078.14|23077.92|23077.92|23078.19|23078.19|23077.86|23077.86|0
1642003840000|2022-01-12 16:10:40|23077.85|23077.85|23077.47|23077.47|23077.89|23077.89|23077.47|23077.47|0
1642003850000|2022-01-12 16:10:50|23077.54|23077.54|23077.34|23077.34|23077.71|23077.71|23077.34|23077.34|0
1642003860000|2022-01-12 16:11:00|23077.44|23077.44|23077.88|23077.88|23077.97|23077.97|23077.05|23077.05|0
1642003870000|2022-01-12 16:11:10|23077.54|23077.54|23078.08|23078.08|23078.16|23078.16|23077.47|23077.47|0
1642003880000|2022-01-12 16:11:20|23077.84|23077.84|23077|23077|23078.22|23078.22|23077|23077|0
1642003890000|2022-01-12 16:11:30|23076.96|23076.96|23077.03|23077.03|23077.12|23077.12|23076.92|23076.92|0
1642003900000|2022-01-12 16:11:40|23077.08|23077.08|23077.76|23077.76|23077.76|23077.76|23076.87|23076.87|0
1642003910000|2022-01-12 16:11:50|23077.81|23077.81|23077.86|23077.86|23078.17|23078.17|23077.74|23077.74|0
1642003920000|2022-01-12 16:12:00|23077.76|23077.76|23077.65|23077.65|23077.99|23077.99|23077.65|23077.65|0
1642003930000|2022-01-12 16:12:10|23077.67|23077.67|23077.74|23077.74|23077.99|23077.99|23077.11|23077.11|0
1642003940000|2022-01-12 16:12:20|23077.77|23077.77|23077.65|23077.65|23078.03|23078.03|23077.6|23077.6|0
1642003950000|2022-01-12 16:12:30|23077.74|23077.74|23077.58|23077.58|23077.93|23077.93|23077.58|23077.58|0
1642003960000|2022-01-12 16:12:40|23077.45|23077.45|23077.29|23077.29|23077.5|23077.5|23077.29|23077.29|0
1642003970000|2022-01-12 16:12:50|23077.39|23077.39|23077.12|23077.12|23077.39|23077.39|23076.6|23076.6|0
1642003980000|2022-01-12 16:13:00|23077.23|23077.23|23078.19|23078.19|23078.19|23078.19|23077.23|23077.23|0
1642003990000|2022-01-12 16:13:10|23078.3|23078.3|23078.31|23078.31|23078.36|23078.36|23077.93|23077.93|0
1642004000000|2022-01-12 16:13:20|23078.38|23078.38|23078.34|23078.34|23078.63|23078.63|23077.96|23077.96|0
1642004010000|2022-01-12 16:13:30|23078.37|23078.37|23078.37|23078.37|23078.66|23078.66|23078.25|23078.25|0
1642004020000|2022-01-12 16:13:40|23078.19|23078.19|23076.82|23076.82|23078.19|23078.19|23076.82|23076.82|0
1642004030000|2022-01-12 16:13:50|23076.75|23076.75|23076.13|23076.13|23076.75|23076.75|23075.84|23075.84|0
1642004040000|2022-01-12 16:14:00|23076.05|23076.05|23075.87|23075.87|23076.22|23076.22|23075.83|23075.83|0
1642004050000|2022-01-12 16:14:10|23075.97|23075.97|23075.37|23075.37|23076.15|23076.15|23075.19|23075.19|0
1642004060000|2022-01-12 16:14:20|23075.47|23075.47|23075.65|23075.65|23075.65|23075.65|23075.08|23075.08|0
1642004070000|2022-01-12 16:14:30|23075.61|23075.61|23075.44|23075.44|23075.61|23075.61|23075.24|23075.24|0
1642004080000|2022-01-12 16:14:40|23075.49|23075.49|23075.48|23075.48|23075.97|23075.97|23075.33|23075.33|0
1642004090000|2022-01-12 16:14:50|23075.56|23075.56|23075.09|23075.09|23075.64|23075.64|23075.09|23075.09|0
1642004100000|2022-01-12 16:15:00|23075.03|23075.03|23072.49|23072.49|23075.03|23075.03|23072.49|23072.49|0
1642004110000|2022-01-12 16:15:10|23072.36|23072.36|23071.53|23071.53|23072.36|23072.36|23071.43|23071.43|0
1642004120000|2022-01-12 16:15:20|23071.63|23071.63|23071.41|23071.41|23071.68|23071.68|23070.93|23070.93|0
1642004130000|2022-01-12 16:15:30|23071.37|23071.37|23069.87|23069.87|23071.37|23071.37|23069.87|23069.87|0
1642004140000|2022-01-12 16:15:40|23069.73|23069.73|23068.07|23068.07|23069.73|23069.73|23068.07|23068.07|0
1642004150000|2022-01-12 16:15:50|23068.18|23068.18|23067.88|23067.88|23068.4|23068.4|23067.75|23067.75|0
1642004160000|2022-01-12 16:16:00|23067.92|23067.92|23067.35|23067.35|23067.92|23067.92|23067.09|23067.09|0
1642004170000|2022-01-12 16:16:10|23067.36|23067.36|23066.91|23066.91|23067.56|23067.56|23066.72|23066.72|0
1642004180000|2022-01-12 16:16:20|23066.95|23066.95|23065.85|23065.85|23066.95|23066.95|23065.85|23065.85|0
1642004190000|2022-01-12 16:16:30|23065.78|23065.78|23065.54|23065.54|23066.27|23066.27|23065.54|23065.54|0
1642004200000|2022-01-12 16:16:40|23065.43|23065.43|23064.68|23064.68|23065.46|23065.46|23064.68|23064.68|0
1642004210000|2022-01-12 16:16:50|23064.62|23064.62|23064.24|23064.24|23064.62|23064.62|23064.21|23064.21|0
1642004220000|2022-01-12 16:17:00|23064.29|23064.29|23064.3|23064.3|23064.36|23064.36|23063.93|23063.93|0
1642004230000|2022-01-12 16:17:10|23064.27|23064.27|23063.5|23063.5|23064.35|23064.35|23063.45|23063.45|0
1642004240000|2022-01-12 16:17:20|23063.56|23063.56|23063.15|23063.15|23063.56|23063.56|23062.74|23062.74|0
1642004250000|2022-01-12 16:17:30|23063.11|23063.11|23062.95|23062.95|23063.11|23063.11|23062.78|23062.78|0
1642004260000|2022-01-12 16:17:40|23062.92|23062.92|23062.82|23062.82|23063.11|23063.11|23062.82|23062.82|0
1642004270000|2022-01-12 16:17:50|23062.73|23062.73|23061.41|23061.41|23062.79|23062.79|23061.41|23061.41|0
1642004280000|2022-01-12 16:18:00|23061.5|23061.5|23061.39|23061.39|23061.6|23061.6|23061.26|23061.26|0
1642004290000|2022-01-12 16:18:10|23061.47|23061.47|23061.44|23061.44|23061.47|23061.47|23061.2|23061.2|0
1642004300000|2022-01-12 16:18:20|23061.31|23061.31|23061.4|23061.4|23061.4|23061.4|23061.07|23061.07|0
1642004310000|2022-01-12 16:18:30|23061.34|23061.34|23062.65|23062.65|23062.65|23062.65|23060.96|23060.96|0
1642004320000|2022-01-12 16:18:40|23062.53|23062.53|23063.4|23063.4|23063.4|23063.4|23062.48|23062.48|0
1642004330000|2022-01-12 16:18:50|23063.59|23063.59|23062|23062|23063.6|23063.6|23062|23062|0
1642004340000|2022-01-12 16:19:00|23062.03|23062.03|23061.8|23061.8|23062.05|23062.05|23061.46|23061.46|0
1642004350000|2022-01-12 16:19:10|23061.84|23061.84|23061.67|23061.67|23061.84|23061.84|23061.64|23061.64|0
1642004360000|2022-01-12 16:19:20|23061.75|23061.75|23061.58|23061.58|23062.24|23062.24|23061.58|23061.58|0
1642004370000|2022-01-12 16:19:30|23061.49|23061.49|23061.72|23061.72|23062.11|23062.11|23061.45|23061.45|0
1642004380000|2022-01-12 16:19:40|23061.88|23061.88|23062.58|23062.58|23062.58|23062.58|23061.79|23061.79|0
1642004390000|2022-01-12 16:19:50|23062.54|23062.54|23062.05|23062.05|23062.76|23062.76|23062.01|23062.01|0
1642004400000|2022-01-12 16:20:00|23062.13|23062.13|23061.78|23061.78|23062.45|23062.45|23061.78|23061.78|0
1642004410000|2022-01-12 16:20:10|23061.52|23061.52|23061.52|23061.52|23061.67|23061.67|23061.31|23061.31|0
1642004420000|2022-01-12 16:20:20|23061.3|23061.3|23061.41|23061.41|23061.68|23061.68|23061.29|23061.29|0
1642004430000|2022-01-12 16:20:30|23061.49|23061.49|23060.47|23060.47|23061.53|23061.53|23060.43|23060.43|0
1642004440000|2022-01-12 16:20:40|23060.52|23060.52|23060.57|23060.57|23060.75|23060.75|23060.34|23060.34|0
1642004450000|2022-01-12 16:20:50|23060.65|23060.65|23060.98|23060.98|23061.03|23061.03|23060.64|23060.64|0
1642004460000|2022-01-12 16:21:00|23060.86|23060.86|23060.65|23060.65|23060.86|23060.86|23060.14|23060.14|0
1642004470000|2022-01-12 16:21:10|23060.56|23060.56|23060.72|23060.72|23060.72|23060.72|23060.33|23060.33|0
1642004480000|2022-01-12 16:21:20|23060.81|23060.81|23060.62|23060.62|23060.95|23060.95|23060.62|23060.62|0
1642004490000|2022-01-12 16:21:30|23060.56|23060.56|23060.84|23060.84|23061|23061|23060.43|23060.43|0
1642004500000|2022-01-12 16:21:40|23060.77|23060.77|23060.95|23060.95|23061.1|23061.1|23060.72|23060.72|0
1642004510000|2022-01-12 16:21:50|23061.01|23061.01|23059.88|23059.88|23061.01|23061.01|23059.88|23059.88|0
1642004520000|2022-01-12 16:22:00|23059.93|23059.93|23059.67|23059.67|23060.06|23060.06|23059.67|23059.67|0
1642004530000|2022-01-12 16:22:10|23059.58|23059.58|23060.34|23060.34|23060.34|23060.34|23059.58|23059.58|0
1642004540000|2022-01-12 16:22:20|23060.52|23060.52|23059.03|23059.03|23060.53|23060.53|23058.88|23058.88|0
1642004550000|2022-01-12 16:22:30|23059.06|23059.06|23057.43|23057.43|23059.06|23059.06|23057.43|23057.43|0
1642004560000|2022-01-12 16:22:40|23057.33|23057.33|23057.56|23057.56|23057.57|23057.57|23057.18|23057.18|0
1642004570000|2022-01-12 16:22:50|23057.48|23057.48|23057.19|23057.19|23057.61|23057.61|23057.19|23057.19|0
1642004580000|2022-01-12 16:23:00|23057.17|23057.17|23057.08|23057.08|23057.17|23057.17|23056.74|23056.74|0
1642004590000|2022-01-12 16:23:10|23056.96|23056.96|23056.8|23056.8|23057.16|23057.16|23056.72|23056.72|0
1642004600000|2022-01-12 16:23:20|23056.87|23056.87|23056.26|23056.26|23056.98|23056.98|23056.26|23056.26|0
1642004610000|2022-01-12 16:23:30|23056.32|23056.32|23056.38|23056.38|23056.4|23056.4|23055.93|23055.93|0
1642004620000|2022-01-12 16:23:40|23056.3|23056.3|23056.15|23056.15|23056.3|23056.3|23055.97|23055.97|0
1642004630000|2022-01-12 16:23:50|23056.1|23056.1|23056.04|23056.04|23056.3|23056.3|23055.92|23055.92|0
1642004640000|2022-01-12 16:24:00|23056.12|23056.12|23056.12|23056.12|23056.21|23056.21|23055.56|23055.56|0
1642004650000|2022-01-12 16:24:10|23056.18|23056.18|23057.06|23057.06|23057.14|23057.14|23056.18|23056.18|0
1642004660000|2022-01-12 16:24:20|23057.1|23057.1|23058.49|23058.49|23058.49|23058.49|23057.1|23057.1|0
1642004670000|2022-01-12 16:24:30|23058.44|23058.44|23059.51|23059.51|23059.51|23059.51|23058.37|23058.37|0
1642004680000|2022-01-12 16:24:40|23059.59|23059.59|23059.63|23059.63|23059.87|23059.87|23059.59|23059.59|0
1642004690000|2022-01-12 16:24:50|23059.56|23059.56|23060.09|23060.09|23060.09|23060.09|23059.45|23059.45|0
1642004700000|2022-01-12 16:25:00|23060.32|23060.32|23060.32|23060.32|23060.54|23060.54|23060.14|23060.14|0
1642004710000|2022-01-12 16:25:10|23060.28|23060.28|23059.88|23059.88|23060.28|23060.28|23059.88|23059.88|0
1642004720000|2022-01-12 16:25:20|23060.03|23060.03|23059.73|23059.73|23060.27|23060.27|23059.47|23059.47|0
1642004730000|2022-01-12 16:25:30|23059.69|23059.69|23059.92|23059.92|23060.08|23060.08|23059.49|23059.49|0
1642004740000|2022-01-12 16:25:40|23060|23060|23059.59|23059.59|23060.03|23060.03|23059.54|23059.54|0
1642004750000|2022-01-12 16:25:50|23059.86|23059.86|23060.05|23060.05|23060.29|23060.29|23059.76|23059.76|0
1642004760000|2022-01-12 16:26:00|23059.96|23059.96|23059.63|23059.63|23060.01|23060.01|23059.05|23059.05|0
1642004770000|2022-01-12 16:26:10|23059.58|23059.58|23060.24|23060.24|23060.31|23060.31|23059.58|23059.58|0
1642004780000|2022-01-12 16:26:20|23060.3|23060.3|23060.58|23060.58|23060.58|23060.58|23060.17|23060.17|0
1642004790000|2022-01-12 16:26:30|23060.4|23060.4|23060.25|23060.25|23060.63|23060.63|23060.09|23060.09|0
1642004800000|2022-01-12 16:26:40|23060.59|23060.59|23060.92|23060.92|23061.17|23061.17|23060.55|23060.55|0
1642004810000|2022-01-12 16:26:50|23060.94|23060.94|23060.76|23060.76|23060.94|23060.94|23060.55|23060.55|0
1642004820000|2022-01-12 16:27:00|23060.71|23060.71|23060.76|23060.76|23061.1|23061.1|23060.39|23060.39|0
1642004830000|2022-01-12 16:27:10|23060.82|23060.82|23060.71|23060.71|23060.86|23060.86|23060.19|23060.19|0
1642004840000|2022-01-12 16:27:20|23060.66|23060.66|23060.71|23060.71|23060.71|23060.71|23059.88|23059.88|0
1642004850000|2022-01-12 16:27:30|23060.64|23060.64|23060.25|23060.25|23060.89|23060.89|23060.18|23060.18|0
1642004860000|2022-01-12 16:27:40|23060.21|23060.21|23060.09|23060.09|23060.25|23060.25|23059.8|23059.8|0
1642004870000|2022-01-12 16:27:50|23060.06|23060.06|23059.77|23059.77|23060.1|23060.1|23059.73|23059.73|0
1642004880000|2022-01-12 16:28:00|23059.82|23059.82|23058.96|23058.96|23060.12|23060.12|23058.96|23058.96|0
1642004890000|2022-01-12 16:28:10|23058.88|23058.88|23059.11|23059.11|23059.18|23059.18|23058.79|23058.79|0
1642004900000|2022-01-12 16:28:20|23059.08|23059.08|23059.12|23059.12|23059.29|23059.29|23058.9|23058.9|0
1642004910000|2022-01-12 16:28:30|23059.11|23059.11|23060.05|23060.05|23060.05|23060.05|23059.05|23059.05|0
1642004920000|2022-01-12 16:28:40|23059.97|23059.97|23060.42|23060.42|23060.42|23060.42|23059.9|23059.9|0
1642004930000|2022-01-12 16:28:50|23060.51|23060.51|23061.32|23061.32|23061.39|23061.39|23060.22|23060.22|0
1642004940000|2022-01-12 16:29:00|23061.36|23061.36|23062.61|23062.61|23062.93|23062.93|23061.36|23061.36|0
1642004950000|2022-01-12 16:29:10|23062.83|23062.83|23062.82|23062.82|23063.25|23063.25|23062.75|23062.75|0
1642004960000|2022-01-12 16:29:20|23062.78|23062.78|23061.81|23061.81|23062.97|23062.97|23061.56|23061.56|0
1642004970000|2022-01-12 16:29:30|23061.62|23061.62|23062.02|23062.02|23062.43|23062.43|23061.18|23061.18|0
1642004980000|2022-01-12 16:29:40|23062.07|23062.07|23062|23062|23062.28|23062.28|23061.63|23061.63|0
1642004990000|2022-01-12 16:29:50|23061.68|23061.68|23063.28|23063.28|23063.56|23063.56|23060.65|23060.65|0
1642061700000|2022-01-13 08:15:00|22999.83|22999.83|23000.99|23000.99|23000.99|23000.99|22999.75|22999.75|0
1642061710000|2022-01-13 08:15:10|23000.69|23000.69|22999.84|22999.84|23000.69|23000.69|22999.43|22999.43|0
1642061720000|2022-01-13 08:15:20|22999.7|22999.7|22998.88|22998.88|22999.9|22999.9|22998.88|22998.88|0
1642061730000|2022-01-13 08:15:30|22999.04|22999.04|23000.05|23000.05|23000.05|23000.05|22998.72|22998.72|0
1642061740000|2022-01-13 08:15:40|23000.1|23000.1|23000.4|23000.4|23000.55|23000.55|23000.09|23000.09|0
1642061750000|2022-01-13 08:15:50|23000.35|23000.35|23001.11|23001.11|23001.41|23001.41|23000.35|23000.35|0
1642061760000|2022-01-13 08:16:00|23001.01|23001.01|23000.9|23000.9|23001.12|23001.12|23000.09|23000.09|0
1642061770000|2022-01-13 08:16:10|23000.87|23000.87|23003.5|23003.5|23003.5|23003.5|23000.75|23000.75|0
1642061780000|2022-01-13 08:16:20|23003.55|23003.55|23003.65|23003.65|23004.28|23004.28|23003.12|23003.12|0
1642061790000|2022-01-13 08:16:30|23003.95|23003.95|23004.37|23004.37|23004.89|23004.89|23003.79|23003.79|0
1642061800000|2022-01-13 08:16:40|23004.46|23004.46|23005.07|23005.07|23005.39|23005.39|23004.46|23004.46|0
1642061810000|2022-01-13 08:16:50|23005.09|23005.09|23003.93|23003.93|23005.87|23005.87|23003.93|23003.93|0
1642061820000|2022-01-13 08:17:00|23003.99|23003.99|23003.46|23003.46|23003.99|23003.99|23003.01|23003.01|0
1642061830000|2022-01-13 08:17:10|23003.2|23003.2|23003.39|23003.39|23003.41|23003.41|23002.67|23002.67|0
1642061840000|2022-01-13 08:17:20|23003.48|23003.48|23003.47|23003.47|23004.15|23004.15|23003.1|23003.1|0
1642061850000|2022-01-13 08:17:30|23003.32|23003.32|23002.73|23002.73|23003.35|23003.35|23002.46|23002.46|0
1642061860000|2022-01-13 08:17:40|23002.95|23002.95|23002.91|23002.91|23003.3|23003.3|23002.58|23002.58|0
1642061870000|2022-01-13 08:17:50|23003.23|23003.23|23002.95|23002.95|23003.23|23003.23|23002.63|23002.63|0
1642061880000|2022-01-13 08:18:00|23003.17|23003.17|23000.55|23000.55|23003.17|23003.17|23000.55|23000.55|0
1642061890000|2022-01-13 08:18:10|23000.8|23000.8|23000.89|23000.89|23000.89|23000.89|22999.96|22999.96|0
1642061900000|2022-01-13 08:18:20|23001.14|23001.14|23000.26|23000.26|23001.14|23001.14|23000.26|23000.26|0
1642061910000|2022-01-13 08:18:30|23000.58|23000.58|22998.68|22998.68|23000.58|23000.58|22998.68|22998.68|0
1642061920000|2022-01-13 08:18:40|22998.32|22998.32|22998.36|22998.36|22998.43|22998.43|22997.72|22997.72|0
1642061930000|2022-01-13 08:18:50|22998.42|22998.42|22998.31|22998.31|22998.64|22998.64|22998.2|22998.2|0
1642061940000|2022-01-13 08:19:00|22998.2|22998.2|22997.37|22997.37|22998.27|22998.27|22997.05|22997.05|0
1642061950000|2022-01-13 08:19:10|22997.3|22997.3|22997.47|22997.47|22997.88|22997.88|22997.16|22997.16|0
1642061960000|2022-01-13 08:19:20|22997.62|22997.62|22997.94|22997.94|22998.14|22998.14|22996.83|22996.83|0
1642061970000|2022-01-13 08:19:30|22997.99|22997.99|22998.3|22998.3|22998.79|22998.79|22997.45|22997.45|0
1642061980000|2022-01-13 08:19:40|22998.36|22998.36|23001.08|23001.08|23001.08|23001.08|22998.24|22998.24|0
1642061990000|2022-01-13 08:19:50|23000.97|23000.97|23002.21|23002.21|23002.56|23002.56|23000.97|23000.97|0
1642062000000|2022-01-13 08:20:00|23002.28|23002.28|23002.73|23002.73|23003.05|23003.05|23001.93|23001.93|0
1642062010000|2022-01-13 08:20:10|23002.61|23002.61|23002.74|23002.74|23002.96|23002.96|23002.06|23002.06|0
1642062020000|2022-01-13 08:20:20|23002.62|23002.62|23002.41|23002.41|23002.62|23002.62|23001.87|23001.87|0
1642062030000|2022-01-13 08:20:30|23002.16|23002.16|23002.81|23002.81|23003.18|23003.18|23002.16|23002.16|0
1642062040000|2022-01-13 08:20:40|23002.91|23002.91|23003.47|23003.47|23003.53|23003.53|23002.91|23002.91|0
1642062050000|2022-01-13 08:20:50|23003.53|23003.53|23003.71|23003.71|23003.85|23003.85|23002.52|23002.52|0
1642062060000|2022-01-13 08:21:00|23003.53|23003.53|23003.49|23003.49|23004.32|23004.32|23003.48|23003.48|0
1642062070000|2022-01-13 08:21:10|23003.58|23003.58|23003.76|23003.76|23003.92|23003.92|23003.33|23003.33|0
1642062080000|2022-01-13 08:21:20|23003.53|23003.53|23003.58|23003.58|23003.64|23003.64|23003.03|23003.03|0
1642062090000|2022-01-13 08:21:30|23003.35|23003.35|23001.36|23001.36|23003.35|23003.35|23001.32|23001.32|0
1642062100000|2022-01-13 08:21:40|23001.47|23001.47|23000.22|23000.22|23001.47|23001.47|23000.22|23000.22|0
1642062110000|2022-01-13 08:21:50|22999.8|22999.8|22998.31|22998.31|22999.91|22999.91|22998.21|22998.21|0
1642062120000|2022-01-13 08:22:00|22998.42|22998.42|22998.06|22998.06|22998.58|22998.58|22997.8|22997.8|0
1642062130000|2022-01-13 08:22:10|22997.84|22997.84|22997.49|22997.49|22998.13|22998.13|22997.49|22997.49|0
1642062140000|2022-01-13 08:22:20|22997.66|22997.66|22997.27|22997.27|22997.66|22997.66|22997.2|22997.2|0
1642062150000|2022-01-13 08:22:30|22997.11|22997.11|22997.09|22997.09|22997.5|22997.5|22996.97|22996.97|0
1642062160000|2022-01-13 08:22:40|22996.93|22996.93|22997.38|22997.38|22997.64|22997.64|22996.93|22996.93|0
1642062170000|2022-01-13 08:22:50|22997.24|22997.24|22996.29|22996.29|22997.24|22997.24|22996.29|22996.29|0
1642062180000|2022-01-13 08:23:00|22996.51|22996.51|22994.92|22994.92|22996.58|22996.58|22994.88|22994.88|0
1642062190000|2022-01-13 08:23:10|22994.83|22994.83|22994.27|22994.27|22994.83|22994.83|22993.98|22993.98|0
1642062200000|2022-01-13 08:23:20|22994.41|22994.41|22993.13|22993.13|22994.73|22994.73|22993.13|22993.13|0
1642062210000|2022-01-13 08:23:30|22992.99|22992.99|22992.77|22992.77|22992.99|22992.99|22992.42|22992.42|0
1642062220000|2022-01-13 08:23:40|22992.76|22992.76|22993.22|22993.22|22993.22|22993.22|22992.76|22992.76|0
1642062230000|2022-01-13 08:23:50|22993.29|22993.29|22993.53|22993.53|22993.56|22993.56|22993.29|22993.29|0
1642062240000|2022-01-13 08:24:00|22993.69|22993.69|22995.88|22995.88|22995.88|22995.88|22993.69|22993.69|0
1642062250000|2022-01-13 08:24:10|22995.99|22995.99|22996.72|22996.72|22997.24|22997.24|22995.99|22995.99|0
1642062260000|2022-01-13 08:24:20|22996.76|22996.76|22996.57|22996.57|22996.87|22996.87|22996.57|22996.57|0
1642062270000|2022-01-13 08:24:30|22996.83|22996.83|22996.96|22996.96|22996.96|22996.96|22996.61|22996.61|0
1642062280000|2022-01-13 08:24:40|22996.85|22996.85|22996.29|22996.29|22997.03|22997.03|22996.03|22996.03|0
1642062290000|2022-01-13 08:24:50|22996.17|22996.17|22996.12|22996.12|22996.62|22996.62|22995.9|22995.9|0
1642062300000|2022-01-13 08:25:00|22995.79|22995.79|22994.63|22994.63|22996.2|22996.2|22994.63|22994.63|0
1642062310000|2022-01-13 08:25:10|22994.74|22994.74|22994.4|22994.4|22994.85|22994.85|22994.07|22994.07|0
1642062320000|2022-01-13 08:25:20|22994.32|22994.32|22994.41|22994.41|22994.71|22994.71|22994.2|22994.2|0
1642062330000|2022-01-13 08:25:30|22994.43|22994.43|22994.51|22994.51|22995.18|22995.18|22994.43|22994.43|0
1642062340000|2022-01-13 08:25:40|22994.4|22994.4|22994.42|22994.42|22994.42|22994.42|22994.18|22994.18|0
1642062350000|2022-01-13 08:25:50|22994.37|22994.37|22994.61|22994.61|22994.84|22994.84|22994.34|22994.34|0
1642062360000|2022-01-13 08:26:00|22994.43|22994.43|22995.06|22995.06|22995.23|22995.23|22994.43|22994.43|0
1642062370000|2022-01-13 08:26:10|22995.67|22995.67|22997.42|22997.42|22997.75|22997.75|22995.67|22995.67|0
1642062380000|2022-01-13 08:26:20|22997.55|22997.55|22999.58|22999.58|22999.93|22999.93|22997.55|22997.55|0
1642062390000|2022-01-13 08:26:30|22999.38|22999.38|23000.32|23000.32|23000.32|23000.32|22999.29|22999.29|0
1642062400000|2022-01-13 08:26:40|23000.22|23000.22|23000.26|23000.26|23000.34|23000.34|23000.22|23000.22|0
1642062410000|2022-01-13 08:26:50|23000.19|23000.19|23000.49|23000.49|23000.55|23000.55|23000.1|23000.1|0
1642062420000|2022-01-13 08:27:00|23000.72|23000.72|23002.75|23002.75|23002.75|23002.75|23000.72|23000.72|0
1642062430000|2022-01-13 08:27:10|23002.48|23002.48|23003.82|23003.82|23004.17|23004.17|23002.48|23002.48|0
1642062440000|2022-01-13 08:27:20|23003.72|23003.72|23003.98|23003.98|23004.11|23004.11|23003.59|23003.59|0
1642062450000|2022-01-13 08:27:30|23004.01|23004.01|23004.27|23004.27|23004.37|23004.37|23004.01|23004.01|0
1642062460000|2022-01-13 08:27:40|23004.3|23004.3|23005.46|23005.46|23005.46|23005.46|23004.28|23004.28|0
1642062470000|2022-01-13 08:27:50|23005.67|23005.67|23006|23006|23006|23006|23005.51|23005.51|0
1642062480000|2022-01-13 08:28:00|23005.82|23005.82|23006.79|23006.79|23006.94|23006.94|23005.75|23005.75|0
1642062490000|2022-01-13 08:28:10|23006.86|23006.86|23008.23|23008.23|23008.42|23008.42|23006.82|23006.82|0
1642062500000|2022-01-13 08:28:20|23008.36|23008.36|23007.66|23007.66|23008.36|23008.36|23007.54|23007.54|0
1642062510000|2022-01-13 08:28:30|23007.55|23007.55|23008.13|23008.13|23008.85|23008.85|23007.55|23007.55|0
1642062520000|2022-01-13 08:28:40|23008.27|23008.27|23009.24|23009.24|23009.24|23009.24|23007.98|23007.98|0
1642062530000|2022-01-13 08:28:50|23008.98|23008.98|23008.66|23008.66|23009.26|23009.26|23008.01|23008.01|0
1642062540000|2022-01-13 08:29:00|23008.47|23008.47|23008.87|23008.87|23008.87|23008.87|23008.35|23008.35|0
1642062550000|2022-01-13 08:29:10|23008.97|23008.97|23007.99|23007.99|23008.97|23008.97|23007.99|23007.99|0
1642062560000|2022-01-13 08:29:20|23007.85|23007.85|23007.22|23007.22|23007.85|23007.85|23007.22|23007.22|0
1642062570000|2022-01-13 08:29:30|23007.36|23007.36|23008.08|23008.08|23008.08|23008.08|23007.36|23007.36|0
1642062580000|2022-01-13 08:29:40|23008.2|23008.2|23008.67|23008.67|23008.86|23008.86|23008.2|23008.2|0
1642062590000|2022-01-13 08:29:50|23008.58|23008.58|23007.97|23007.97|23008.84|23008.84|23007.97|23007.97|0
1642062600000|2022-01-13 08:30:00|23008.09|23008.09|23009.35|23009.35|23009.46|23009.46|23007.77|23007.77|0
1642062610000|2022-01-13 08:30:10|23009.4|23009.4|23009.51|23009.51|23009.51|23009.51|23009.01|23009.01|0
1642062620000|2022-01-13 08:30:20|23009.64|23009.64|23009.76|23009.76|23009.88|23009.88|23008.97|23008.97|0
1642062630000|2022-01-13 08:30:30|23009.54|23009.54|23009.63|23009.63|23009.91|23009.91|23009.33|23009.33|0
1642062640000|2022-01-13 08:30:40|23009.57|23009.57|23008.56|23008.56|23009.57|23009.57|23008.23|23008.23|0
1642062650000|2022-01-13 08:30:50|23008.62|23008.62|23009.05|23009.05|23009.05|23009.05|23008.47|23008.47|0
1642062660000|2022-01-13 08:31:00|23009.2|23009.2|23008.93|23008.93|23009.47|23009.47|23008.84|23008.84|0
1642062670000|2022-01-13 08:31:10|23008.87|23008.87|23009.74|23009.74|23009.8|23009.8|23008.87|23008.87|0
1642062680000|2022-01-13 08:31:20|23009.8|23009.8|23009.66|23009.66|23009.8|23009.8|23009.05|23009.05|0
1642062690000|2022-01-13 08:31:30|23009.76|23009.76|23010.11|23010.11|23010.59|23010.59|23009.56|23009.56|0
1642062700000|2022-01-13 08:31:40|23010.24|23010.24|23013.51|23013.51|23013.51|23013.51|23009.99|23009.99|0
1642062710000|2022-01-13 08:31:50|23013.4|23013.4|23014.79|23014.79|23014.79|23014.79|23013.4|23013.4|0
1642062720000|2022-01-13 08:32:00|23014.72|23014.72|23015.01|23015.01|23015.18|23015.18|23014.72|23014.72|0
1642062730000|2022-01-13 08:32:10|23014.93|23014.93|23014.5|23014.5|23015.17|23015.17|23014.5|23014.5|0
1642062740000|2022-01-13 08:32:20|23014.75|23014.75|23014.81|23014.81|23014.86|23014.86|23014.65|23014.65|0
1642062750000|2022-01-13 08:32:30|23014.87|23014.87|23015.21|23015.21|23015.33|23015.33|23014.7|23014.7|0
1642062760000|2022-01-13 08:32:40|23015.26|23015.26|23014.64|23014.64|23015.38|23015.38|23014.3|23014.3|0
1642062770000|2022-01-13 08:32:50|23014.71|23014.71|23014.21|23014.21|23014.71|23014.71|23014.21|23014.21|0
1642062780000|2022-01-13 08:33:00|23014.23|23014.23|23013.88|23013.88|23014.65|23014.65|23013.66|23013.66|0
1642062790000|2022-01-13 08:33:10|23013.85|23013.85|23013.61|23013.61|23013.85|23013.85|23013.49|23013.49|0
1642062800000|2022-01-13 08:33:20|23013.51|23013.51|23013.05|23013.05|23013.51|23013.51|23012.66|23012.66|0
1642062810000|2022-01-13 08:33:30|23012.96|23012.96|23013.35|23013.35|23013.46|23013.46|23012.96|23012.96|0
1642062820000|2022-01-13 08:33:40|23013.38|23013.38|23012.21|23012.21|23013.38|23013.38|23012.21|23012.21|0
1642062830000|2022-01-13 08:33:50|23012.39|23012.39|23012.33|23012.33|23012.57|23012.57|23012.28|23012.28|0
1642062840000|2022-01-13 08:34:00|23012.3|23012.3|23013.35|23013.35|23013.35|23013.35|23012.3|23012.3|0
1642062850000|2022-01-13 08:34:10|23013.47|23013.47|23013.97|23013.97|23014.08|23014.08|23013.3|23013.3|0
1642062860000|2022-01-13 08:34:20|23013.93|23013.93|23014.31|23014.31|23014.51|23014.51|23013.87|23013.87|0
1642062870000|2022-01-13 08:34:30|23014.16|23014.16|23014.23|23014.23|23014.23|23014.23|23014.16|23014.16|0
1642062880000|2022-01-13 08:34:40|23014.29|23014.29|23014.5|23014.5|23014.55|23014.55|23014.24|23014.24|0
1642062890000|2022-01-13 08:34:50|23014.58|23014.58|23012.07|23012.07|23014.58|23014.58|23012.07|23012.07|0
1642062900000|2022-01-13 08:35:00|23011.87|23011.87|23011.99|23011.99|23012.04|23012.04|23011.58|23011.58|0
1642062910000|2022-01-13 08:35:10|23012.1|23012.1|23013.22|23013.22|23013.22|23013.22|23011.77|23011.77|0
1642062920000|2022-01-13 08:35:20|23012.98|23012.98|23014.01|23014.01|23014.01|23014.01|23012.98|23012.98|0
1642062930000|2022-01-13 08:35:30|23014.27|23014.27|23013.84|23013.84|23014.62|23014.62|23013.84|23013.84|0
1642062940000|2022-01-13 08:35:40|23013.99|23013.99|23013.12|23013.12|23014.06|23014.06|23012.97|23012.97|0
1642062950000|2022-01-13 08:35:50|23013.26|23013.26|23013.61|23013.61|23013.61|23013.61|23013.17|23013.17|0
1642062960000|2022-01-13 08:36:00|23013.55|23013.55|23011.89|23011.89|23013.75|23013.75|23011.76|23011.76|0
1642062970000|2022-01-13 08:36:10|23012.07|23012.07|23011.65|23011.65|23012.18|23012.18|23011.65|23011.65|0
1642062980000|2022-01-13 08:36:20|23011.73|23011.73|23012.03|23012.03|23012.08|23012.08|23011.49|23011.49|0
1642062990000|2022-01-13 08:36:30|23011.81|23011.81|23011.29|23011.29|23011.89|23011.89|23011.29|23011.29|0
1642063000000|2022-01-13 08:36:40|23011.4|23011.4|23009.98|23009.98|23011.4|23011.4|23009.98|23009.98|0
1642063010000|2022-01-13 08:36:50|23010.14|23010.14|23008.38|23008.38|23010.14|23010.14|23008.38|23008.38|0
1642063020000|2022-01-13 08:37:00|23008.21|23008.21|23007.05|23007.05|23008.21|23008.21|23007.04|23007.04|0
1642063030000|2022-01-13 08:37:10|23006.23|23006.23|23004.14|23004.14|23006.23|23006.23|23004.08|23004.08|0
1642063040000|2022-01-13 08:37:20|23003.92|23003.92|23001.7|23001.7|23004|23004|23001.7|23001.7|0
1642063050000|2022-01-13 08:37:30|23001.85|23001.85|23001.18|23001.18|23001.85|23001.85|23001.18|23001.18|0
1642063060000|2022-01-13 08:37:40|23001.07|23001.07|23000.87|23000.87|23001.36|23001.36|23000.81|23000.81|0
1642063070000|2022-01-13 08:37:50|23001.05|23001.05|23001.32|23001.32|23001.47|23001.47|23001.05|23001.05|0
1642063080000|2022-01-13 08:38:00|23001.38|23001.38|23001.77|23001.77|23001.87|23001.87|23001.31|23001.31|0
1642063090000|2022-01-13 08:38:10|23001.45|23001.45|23001.75|23001.75|23002.38|23002.38|23001.45|23001.45|0
1642063100000|2022-01-13 08:38:20|23001.68|23001.68|23001.33|23001.33|23001.79|23001.79|23001.33|23001.33|0
1642063110000|2022-01-13 08:38:30|23001.5|23001.5|23001.21|23001.21|23001.67|23001.67|23000.82|23000.82|0
1642063120000|2022-01-13 08:38:40|23001.03|23001.03|23000.65|23000.65|23001.03|23001.03|23000.58|23000.58|0
1642063130000|2022-01-13 08:38:50|23000.46|23000.46|23000.48|23000.48|23000.48|23000.48|23000.29|23000.29|0
1642063140000|2022-01-13 08:39:00|23000.85|23000.85|23000.05|23000.05|23001.11|23001.11|22999.99|22999.99|0
1642063150000|2022-01-13 08:39:10|23000.18|23000.18|23000.67|23000.67|23000.69|23000.69|23000.18|23000.18|0
1642063160000|2022-01-13 08:39:20|23000.59|23000.59|23001.06|23001.06|23001.06|23001.06|23000.32|23000.32|0
1642063170000|2022-01-13 08:39:30|23001.16|23001.16|23001.11|23001.11|23001.16|23001.16|23000.87|23000.87|0
1642063180000|2022-01-13 08:39:40|23001.32|23001.32|23000.97|23000.97|23001.32|23001.32|23000.6|23000.6|0
1642063190000|2022-01-13 08:39:50|23000.78|23000.78|22999.65|22999.65|23001.11|23001.11|22999.65|22999.65|0
1642063200000|2022-01-13 08:40:00|22999.4|22999.4|22999.7|22999.7|22999.75|22999.75|22999.03|22999.03|0
1642063210000|2022-01-13 08:40:10|22999.68|22999.68|22998.38|22998.38|22999.88|22999.88|22998.21|22998.21|0
1642063220000|2022-01-13 08:40:20|22998.54|22998.54|22998.84|22998.84|22998.89|22998.89|22998.43|22998.43|0
1642063230000|2022-01-13 08:40:30|22998.95|22998.95|22997.72|22997.72|22998.95|22998.95|22997.72|22997.72|0
1642063240000|2022-01-13 08:40:40|22997.55|22997.55|22997.72|22997.72|22997.72|22997.72|22997.38|22997.38|0
1642063250000|2022-01-13 08:40:50|22997.6|22997.6|22997.74|22997.74|22997.83|22997.83|22997.38|22997.38|0
1642063260000|2022-01-13 08:41:00|22997.98|22997.98|22997.58|22997.58|22997.98|22997.98|22996.98|22996.98|0
1642063270000|2022-01-13 08:41:10|22997.66|22997.66|22997.04|22997.04|22997.78|22997.78|22997.04|22997.04|0
1642063280000|2022-01-13 08:41:20|22997.25|22997.25|22997.65|22997.65|22998.06|22998.06|22997.25|22997.25|0
1642063290000|2022-01-13 08:41:30|22997.89|22997.89|22997.14|22997.14|22997.89|22997.89|22997.14|22997.14|0
1642063300000|2022-01-13 08:41:40|22997.11|22997.11|22996.94|22996.94|22997.11|22997.11|22996.94|22996.94|0
1642063310000|2022-01-13 08:41:50|22996.62|22996.62|22997.02|22997.02|22997.02|22997.02|22996.51|22996.51|0
1642063320000|2022-01-13 08:42:00|22996.91|22996.91|22998.27|22998.27|22998.27|22998.27|22996.79|22996.79|0
1642063330000|2022-01-13 08:42:10|22998.16|22998.16|22997.83|22997.83|22998.27|22998.27|22997.76|22997.76|0
1642063340000|2022-01-13 08:42:20|22997.59|22997.59|22997.57|22997.57|22997.8|22997.8|22997.03|22997.03|0
1642063350000|2022-01-13 08:42:30|22997.46|22997.46|22996.89|22996.89|22997.46|22997.46|22996.89|22996.89|0
1642063360000|2022-01-13 08:42:40|22997|22997|22997.14|22997.14|22997.47|22997.47|22996.95|22996.95|0
1642063370000|2022-01-13 08:42:50|22997.24|22997.24|22997.41|22997.41|22997.41|22997.41|22997.16|22997.16|0
1642063380000|2022-01-13 08:43:00|22997.35|22997.35|22997.12|22997.12|22997.93|22997.93|22997.12|22997.12|0
1642063390000|2022-01-13 08:43:10|22997.01|22997.01|22997.21|22997.21|22997.21|22997.21|22996.83|22996.83|0
1642063400000|2022-01-13 08:43:20|22997.25|22997.25|22997.54|22997.54|22997.81|22997.81|22997.25|22997.25|0
1642063410000|2022-01-13 08:43:30|22997.43|22997.43|22997.11|22997.11|22997.48|22997.48|22997.05|22997.05|0
1642063420000|2022-01-13 08:43:40|22996.9|22996.9|22999.79|22999.79|22999.79|22999.79|22996.75|22996.75|0
1642063430000|2022-01-13 08:43:50|23000.09|23000.09|23001.09|23001.09|23001.35|23001.35|23000.02|23000.02|0
1642063440000|2022-01-13 08:44:00|23000.94|23000.94|23002.09|23002.09|23002.09|23002.09|23000.94|23000.94|0
1642063450000|2022-01-13 08:44:10|23002.17|23002.17|23002|23002|23002.52|23002.52|23001.96|23001.96|0
1642063460000|2022-01-13 08:44:20|23001.91|23001.91|23004.87|23004.87|23004.87|23004.87|23001.91|23001.91|0
1642063470000|2022-01-13 08:44:30|23005.04|23005.04|23006.28|23006.28|23006.33|23006.33|23005.04|23005.04|0
1642063480000|2022-01-13 08:44:40|23006.16|23006.16|23005.92|23005.92|23006.55|23006.55|23005.88|23005.88|0
1642063490000|2022-01-13 08:44:50|23006.13|23006.13|23006.26|23006.26|23006.46|23006.46|23006.04|23006.04|0
1642063500000|2022-01-13 08:45:00|23006.34|23006.34|23006.7|23006.7|23006.87|23006.87|23006.16|23006.16|0
1642063510000|2022-01-13 08:45:10|23006.57|23006.57|23006.48|23006.48|23007.06|23007.06|23006.42|23006.42|0
1642063520000|2022-01-13 08:45:20|23006.5|23006.5|23010.28|23010.28|23010.51|23010.51|23006.5|23006.5|0
1642063530000|2022-01-13 08:45:30|23010.43|23010.43|23010.52|23010.52|23010.65|23010.65|23010.03|23010.03|0
1642063540000|2022-01-13 08:45:40|23010.26|23010.26|23009.44|23009.44|23010.26|23010.26|23009.44|23009.44|0
1642063550000|2022-01-13 08:45:50|23009.67|23009.67|23009.54|23009.54|23009.67|23009.67|23009.21|23009.21|0
1642063560000|2022-01-13 08:46:00|23009.4|23009.4|23009.21|23009.21|23010.25|23010.25|23009.21|23009.21|0
1642063570000|2022-01-13 08:46:10|23009.43|23009.43|23009.07|23009.07|23009.43|23009.43|23008.67|23008.67|0
1642063580000|2022-01-13 08:46:20|23008.79|23008.79|23009.34|23009.34|23009.39|23009.39|23008.79|23008.79|0
1642063590000|2022-01-13 08:46:30|23008.99|23008.99|23008.66|23008.66|23009.14|23009.14|23008.5|23008.5|0
1642063600000|2022-01-13 08:46:40|23008.63|23008.63|23008.03|23008.03|23008.63|23008.63|23008.03|23008.03|0
1642063610000|2022-01-13 08:46:50|23008.02|23008.02|23008.77|23008.77|23008.87|23008.87|23007.83|23007.83|0
1642063620000|2022-01-13 08:47:00|23008.89|23008.89|23008.29|23008.29|23009.16|23009.16|23008.29|23008.29|0
1642063630000|2022-01-13 08:47:10|23008.4|23008.4|23009.19|23009.19|23009.24|23009.24|23008.4|23008.4|0
1642063640000|2022-01-13 08:47:20|23009.45|23009.45|23009.38|23009.38|23009.63|23009.63|23009.15|23009.15|0
1642063650000|2022-01-13 08:47:30|23009.42|23009.42|23009.33|23009.33|23009.59|23009.59|23009.33|23009.33|0
1642063660000|2022-01-13 08:47:40|23009.23|23009.23|23008.97|23008.97|23009.49|23009.49|23008.97|23008.97|0
1642063670000|2022-01-13 08:47:50|23008.89|23008.89|23008.66|23008.66|23009.11|23009.11|23008.47|23008.47|0
1642063680000|2022-01-13 08:48:00|23008.54|23008.54|23008.87|23008.87|23008.87|23008.87|23008.24|23008.24|0
1642063690000|2022-01-13 08:48:10|23008.98|23008.98|23008.15|23008.15|23009.02|23009.02|23008.15|23008.15|0
1642063700000|2022-01-13 08:48:20|23008.24|23008.24|23008.62|23008.62|23008.82|23008.82|23008.24|23008.24|0
1642063710000|2022-01-13 08:48:30|23008.82|23008.82|23008.33|23008.33|23008.97|23008.97|23008.33|23008.33|0
1642063720000|2022-01-13 08:48:40|23008.45|23008.45|23005.99|23005.99|23008.83|23008.83|23005.52|23005.52|0
1642063730000|2022-01-13 08:48:50|23006.4|23006.4|23006.05|23006.05|23006.41|23006.41|23005.9|23005.9|0
1642063740000|2022-01-13 08:49:00|23005.98|23005.98|23005.93|23005.93|23005.98|23005.98|23005.4|23005.4|0
1642063750000|2022-01-13 08:49:10|23005.8|23005.8|23007.02|23007.02|23007.02|23007.02|23005.8|23005.8|0
1642063760000|2022-01-13 08:49:20|23007.07|23007.07|23006.03|23006.03|23007.08|23007.08|23006.03|23006.03|0
1642063770000|2022-01-13 08:49:30|23006.09|23006.09|23005.4|23005.4|23006.22|23006.22|23005.4|23005.4|0
1642063780000|2022-01-13 08:49:40|23005.25|23005.25|23004.82|23004.82|23005.33|23005.33|23004.49|23004.49|0
1642063790000|2022-01-13 08:49:50|23004.89|23004.89|23004.52|23004.52|23005.13|23005.13|23004.52|23004.52|0
1642063800000|2022-01-13 08:50:00|23004.55|23004.55|23003.08|23003.08|23004.55|23004.55|23003.08|23003.08|0
1642063810000|2022-01-13 08:50:10|23003.05|23003.05|22999.32|22999.32|23003.05|23003.05|22999.32|22999.32|0
1642063820000|2022-01-13 08:50:20|22999.28|22999.28|22997.64|22997.64|22999.28|22999.28|22997.64|22997.64|0
1642063830000|2022-01-13 08:50:30|22997.42|22997.42|22996.58|22996.58|22997.42|22997.42|22996.49|22996.49|0
1642063840000|2022-01-13 08:50:40|22996.64|22996.64|22996.04|22996.04|22996.64|22996.64|22996.04|22996.04|0
1642063850000|2022-01-13 08:50:50|22995.95|22995.95|22996.11|22996.11|22996.28|22996.28|22995.85|22995.85|0
1642063860000|2022-01-13 08:51:00|22995.71|22995.71|22995.11|22995.11|22995.71|22995.71|22995.04|22995.04|0
1642063870000|2022-01-13 08:51:10|22995.17|22995.17|22994.47|22994.47|22995.17|22995.17|22994.08|22994.08|0
1642063880000|2022-01-13 08:51:20|22994.39|22994.39|22993.66|22993.66|22994.58|22994.58|22993.43|22993.43|0
1642063890000|2022-01-13 08:51:30|22993.56|22993.56|22994.65|22994.65|22994.74|22994.74|22993.56|22993.56|0
1642063900000|2022-01-13 08:51:40|22994.81|22994.81|22994.76|22994.76|22995.17|22995.17|22994.37|22994.37|0
1642063910000|2022-01-13 08:51:50|22994.73|22994.73|22994.39|22994.39|22994.73|22994.73|22994.39|22994.39|0
1642063920000|2022-01-13 08:52:00|22994.35|22994.35|22992.67|22992.67|22994.35|22994.35|22992.67|22992.67|0
1642063930000|2022-01-13 08:52:10|22992.53|22992.53|22992.48|22992.48|22992.96|22992.96|22992.22|22992.22|0
1642063940000|2022-01-13 08:52:20|22992.74|22992.74|22992.35|22992.35|22992.75|22992.75|22992.02|22992.02|0
1642063950000|2022-01-13 08:52:30|22992.52|22992.52|22991.55|22991.55|22992.61|22992.61|22991.39|22991.39|0
1642063960000|2022-01-13 08:52:40|22991.71|22991.71|22991.38|22991.38|22991.77|22991.77|22991.38|22991.38|0
1642063970000|2022-01-13 08:52:50|22991.47|22991.47|22991.05|22991.05|22991.47|22991.47|22990.81|22990.81|0
1642063980000|2022-01-13 08:53:00|22990.95|22990.95|22991.24|22991.24|22991.68|22991.68|22990.95|22990.95|0
1642063990000|2022-01-13 08:53:10|22991.49|22991.49|22990.94|22990.94|22991.49|22991.49|22990.84|22990.84|0
1642064000000|2022-01-13 08:53:20|22991.04|22991.04|22990.43|22990.43|22991.04|22991.04|22990.1|22990.1|0
1642064010000|2022-01-13 08:53:30|22990.52|22990.52|22991.08|22991.08|22991.08|22991.08|22990.52|22990.52|0
1642064020000|2022-01-13 08:53:40|22991.13|22991.13|22990.94|22990.94|22991.16|22991.16|22990.91|22990.91|0
1642064040000|2022-01-13 08:54:00|22990.89|22990.89|22990.58|22990.58|22990.89|22990.89|22990.37|22990.37|0
1642064050000|2022-01-13 08:54:10|22990.53|22990.53|22990.28|22990.28|22990.7|22990.7|22990.21|22990.21|0
1642064060000|2022-01-13 08:54:20|22990.36|22990.36|22990.31|22990.31|22990.69|22990.69|22990.31|22990.31|0
1642064070000|2022-01-13 08:54:30|22990.05|22990.05|22989.9|22989.9|22990.27|22990.27|22989.9|22989.9|0
1642064080000|2022-01-13 08:54:40|22989.94|22989.94|22989.74|22989.74|22990.07|22990.07|22989.72|22989.72|0
1642064090000|2022-01-13 08:54:50|22989.87|22989.87|22989.77|22989.77|22989.96|22989.96|22989.42|22989.42|0
1642064100000|2022-01-13 08:55:00|22989.42|22989.42|22987.04|22987.04|22989.42|22989.42|22986.86|22986.86|0
1642064110000|2022-01-13 08:55:10|22986.96|22986.96|22986.83|22986.83|22987.03|22987.03|22986.29|22986.29|0
1642064120000|2022-01-13 08:55:20|22986.99|22986.99|22986.29|22986.29|22987.03|22987.03|22986.29|22986.29|0
1642064130000|2022-01-13 08:55:30|22986.19|22986.19|22984.32|22984.32|22986.32|22986.32|22984.32|22984.32|0
1642064140000|2022-01-13 08:55:40|22984.11|22984.11|22983.8|22983.8|22984.11|22984.11|22983.75|22983.75|0
1642064150000|2022-01-13 08:55:50|22984.13|22984.13|22983.36|22983.36|22984.41|22984.41|22983.27|22983.27|0
1642064160000|2022-01-13 08:56:00|22983.44|22983.44|22982.52|22982.52|22983.44|22983.44|22982.52|22982.52|0
1642064170000|2022-01-13 08:56:10|22982.78|22982.78|22980.68|22980.68|22982.85|22982.85|22980.61|22980.61|0
1642064180000|2022-01-13 08:56:20|22980.46|22980.46|22981.07|22981.07|22981.07|22981.07|22980.35|22980.35|0
1642064190000|2022-01-13 08:56:30|22981.13|22981.13|22980.57|22980.57|22981.26|22981.26|22980.53|22980.53|0
1642064200000|2022-01-13 08:56:40|22980.48|22980.48|22981.11|22981.11|22981.11|22981.11|22980.45|22980.45|0
1642064210000|2022-01-13 08:56:50|22981.06|22981.06|22981.61|22981.61|22981.72|22981.72|22980.66|22980.66|0
1642064220000|2022-01-13 08:57:00|22981.63|22981.63|22982.13|22982.13|22982.36|22982.36|22981.63|22981.63|0
1642064230000|2022-01-13 08:57:10|22982.28|22982.28|22982.64|22982.64|22982.9|22982.9|22982.14|22982.14|0
1642064240000|2022-01-13 08:57:20|22983.08|22983.08|22983.28|22983.28|22983.28|22983.28|22983.04|22983.04|0
1642064250000|2022-01-13 08:57:30|22983.6|22983.6|22983.14|22983.14|22983.6|22983.6|22983.14|22983.14|0
1642064260000|2022-01-13 08:57:40|22982.6|22982.6|22983.72|22983.72|22983.72|22983.72|22982.6|22982.6|0
1642064270000|2022-01-13 08:57:50|22983.62|22983.62|22984|22984|22984.07|22984.07|22983.62|22983.62|0
1642064280000|2022-01-13 08:58:00|22984.26|22984.26|22984.19|22984.19|22984.26|22984.26|22983.27|22983.27|0
1642064290000|2022-01-13 08:58:10|22984.1|22984.1|22983.5|22983.5|22984.1|22984.1|22983.5|22983.5|0
1642064300000|2022-01-13 08:58:20|22983.72|22983.72|22983.14|22983.14|22983.78|22983.78|22982.96|22982.96|0
1642064310000|2022-01-13 08:58:30|22983.25|22983.25|22985.79|22985.79|22985.79|22985.79|22983.14|22983.14|0
1642064320000|2022-01-13 08:58:40|22985.45|22985.45|22985.66|22985.66|22985.66|22985.66|22985.16|22985.16|0
1642064330000|2022-01-13 08:58:50|22985.44|22985.44|22985.54|22985.54|22985.58|22985.58|22985.37|22985.37|0
1642064340000|2022-01-13 08:59:00|22985.6|22985.6|22986.95|22986.95|22986.95|22986.95|22985.41|22985.41|0
1642064350000|2022-01-13 08:59:10|22987.16|22987.16|22987.73|22987.73|22987.74|22987.74|22987.16|22987.16|0
1642064360000|2022-01-13 08:59:20|22987.7|22987.7|22988.42|22988.42|22988.42|22988.42|22987.46|22987.46|0
1642064370000|2022-01-13 08:59:30|22988.6|22988.6|22989.23|22989.23|22989.23|22989.23|22988.48|22988.48|0
1642064380000|2022-01-13 08:59:40|22989.28|22989.28|22989.59|22989.59|22989.89|22989.89|22989.28|22989.28|0
1642064390000|2022-01-13 08:59:50|22989.56|22989.56|22989.7|22989.7|22989.92|22989.92|22989.31|22989.31|0
1642064400000|2022-01-13 09:00:00|22990.22|22990.22|22989.13|22989.13|22990.25|22990.25|22988.94|22988.94|0
1642064410000|2022-01-13 09:00:10|22989.2|22989.2|22988.98|22988.98|22989.24|22989.24|22988.74|22988.74|0
1642064420000|2022-01-13 09:00:20|22988.87|22988.87|22988.36|22988.36|22988.94|22988.94|22988.16|22988.16|0
1642064430000|2022-01-13 09:00:30|22988.77|22988.77|22988.45|22988.45|22988.93|22988.93|22988.17|22988.17|0
1642064440000|2022-01-13 09:00:40|22988.34|22988.34|22987.69|22987.69|22988.49|22988.49|22987.69|22987.69|0
1642064450000|2022-01-13 09:00:50|22987.54|22987.54|22987.66|22987.66|22987.79|22987.79|22987.43|22987.43|0
1642064460000|2022-01-13 09:01:00|22987.57|22987.57|22986.57|22986.57|22987.57|22987.57|22986.18|22986.18|0
1642064470000|2022-01-13 09:01:10|22986.52|22986.52|22987.37|22987.37|22987.44|22987.44|22986.52|22986.52|0
1642064480000|2022-01-13 09:01:20|22987.4|22987.4|22986.8|22986.8|22987.4|22987.4|22986.64|22986.64|0
1642064490000|2022-01-13 09:01:30|22986.92|22986.92|22986.04|22986.04|22986.92|22986.92|22986.04|22986.04|0
1642064500000|2022-01-13 09:01:40|22986.11|22986.11|22985.52|22985.52|22986.15|22986.15|22985.52|22985.52|0
1642064510000|2022-01-13 09:01:50|22985.43|22985.43|22986.01|22986.01|22986.01|22986.01|22985.24|22985.24|0
1642064520000|2022-01-13 09:02:00|22986.17|22986.17|22985.03|22985.03|22986.17|22986.17|22984.96|22984.96|0
1642064530000|2022-01-13 09:02:10|22984.99|22984.99|22985.06|22985.06|22985.09|22985.09|22984.72|22984.72|0
1642064540000|2022-01-13 09:02:20|22984.99|22984.99|22985.44|22985.44|22985.44|22985.44|22984.8|22984.8|0
1642064550000|2022-01-13 09:02:30|22985.47|22985.47|22985.57|22985.57|22985.87|22985.87|22985.38|22985.38|0
1642064560000|2022-01-13 09:02:40|22985.67|22985.67|22986.24|22986.24|22986.35|22986.35|22985.67|22985.67|0
1642064570000|2022-01-13 09:02:50|22986.39|22986.39|22986.85|22986.85|22986.91|22986.91|22986.39|22986.39|0
1642064580000|2022-01-13 09:03:00|22986.91|22986.91|22987.29|22987.29|22987.36|22987.36|22986.78|22986.78|0
1642064590000|2022-01-13 09:03:10|22987.4|22987.4|22986.76|22986.76|22987.4|22987.4|22986.72|22986.72|0
1642064600000|2022-01-13 09:03:20|22986.71|22986.71|22986.47|22986.47|22986.96|22986.96|22986.47|22986.47|0
1642064610000|2022-01-13 09:03:30|22986.52|22986.52|22986.12|22986.12|22986.52|22986.52|22985.94|22985.94|0
1642064620000|2022-01-13 09:03:40|22986.15|22986.15|22985.46|22985.46|22986.15|22986.15|22985.38|22985.38|0
1642064630000|2022-01-13 09:03:50|22985.36|22985.36|22985.62|22985.62|22985.62|22985.62|22985.12|22985.12|0
1642064640000|2022-01-13 09:04:00|22985.43|22985.43|22984.97|22984.97|22985.53|22985.53|22984.97|22984.97|0
1642064650000|2022-01-13 09:04:10|22984.83|22984.83|22984.82|22984.82|22985.27|22985.27|22984.82|22984.82|0
1642064660000|2022-01-13 09:04:20|22984.92|22984.92|22984.88|22984.88|22985.2|22985.2|22984.88|22984.88|0
1642064670000|2022-01-13 09:04:30|22985.03|22985.03|22984.89|22984.89|22985.03|22985.03|22984.61|22984.61|0
1642064680000|2022-01-13 09:04:40|22985.22|22985.22|22985.1|22985.1|22985.22|22985.22|22984.82|22984.82|0
1642064690000|2022-01-13 09:04:50|22985.24|22985.24|22984.44|22984.44|22985.24|22985.24|22984.21|22984.21|0
1642064700000|2022-01-13 09:05:00|22984.75|22984.75|22984.37|22984.37|22984.91|22984.91|22984.21|22984.21|0
1642064710000|2022-01-13 09:05:10|22984.29|22984.29|22984.43|22984.43|22984.75|22984.75|22984.07|22984.07|0
1642064720000|2022-01-13 09:05:20|22984.28|22984.28|22984.3|22984.3|22984.4|22984.4|22983.87|22983.87|0
1642064730000|2022-01-13 09:05:30|22984.35|22984.35|22985.04|22985.04|22985.19|22985.19|22984.35|22984.35|0
1642064740000|2022-01-13 09:05:40|22985.12|22985.12|22985.02|22985.02|22985.24|22985.24|22985.02|22985.02|0
1642064750000|2022-01-13 09:05:50|22984.98|22984.98|22984.84|22984.84|22985.11|22985.11|22984.7|22984.7|0
1642064760000|2022-01-13 09:06:00|22984.75|22984.75|22984.53|22984.53|22984.75|22984.75|22984.15|22984.15|0
1642064770000|2022-01-13 09:06:10|22984.64|22984.64|22984.78|22984.78|22984.78|22984.78|22984.25|22984.25|0
1642064780000|2022-01-13 09:06:20|22984.68|22984.68|22984.58|22984.58|22984.68|22984.68|22984.58|22984.58|0
1642064790000|2022-01-13 09:06:30|22984.08|22984.08|22983.1|22983.1|22984.08|22984.08|22982.83|22982.83|0
1642064800000|2022-01-13 09:06:40|22983.32|22983.32|22983.74|22983.74|22983.74|22983.74|22983.26|22983.26|0
1642064810000|2022-01-13 09:06:50|22983.79|22983.79|22983.97|22983.97|22983.97|22983.97|22983.49|22983.49|0
1642064820000|2022-01-13 09:07:00|22984.15|22984.15|22984.51|22984.51|22984.51|22984.51|22983.76|22983.76|0
1642064830000|2022-01-13 09:07:10|22984.45|22984.45|22981.25|22981.25|22984.45|22984.45|22981.25|22981.25|0
1642064840000|2022-01-13 09:07:20|22981.36|22981.36|22980.7|22980.7|22981.39|22981.39|22980.7|22980.7|0
1642064850000|2022-01-13 09:07:30|22980.85|22980.85|22980.91|22980.91|22981.24|22981.24|22980.8|22980.8|0
1642064860000|2022-01-13 09:07:40|22981.06|22981.06|22982.14|22982.14|22982.25|22982.25|22980.57|22980.57|0
1642064870000|2022-01-13 09:07:50|22982.52|22982.52|22983.93|22983.93|22984.27|22984.27|22982.52|22982.52|0
1642064880000|2022-01-13 09:08:00|22983.84|22983.84|22985.38|22985.38|22985.44|22985.44|22983.84|22983.84|0
1642064890000|2022-01-13 09:08:10|22985.44|22985.44|22985.65|22985.65|22985.68|22985.68|22985.19|22985.19|0
1642064900000|2022-01-13 09:08:20|22985.6|22985.6|22986.09|22986.09|22986.26|22986.26|22985.49|22985.49|0
1642064910000|2022-01-13 09:08:30|22986.18|22986.18|22987.18|22987.18|22987.18|22987.18|22986.18|22986.18|0
1642064920000|2022-01-13 09:08:40|22987.08|22987.08|22987.11|22987.11|22987.83|22987.83|22987.08|22987.08|0
1642064930000|2022-01-13 09:08:50|22987.02|22987.02|22986.88|22986.88|22987.72|22987.72|22986.88|22986.88|0
1642064940000|2022-01-13 09:09:00|22986.71|22986.71|22985.87|22985.87|22986.71|22986.71|22985.6|22985.6|0
1642064950000|2022-01-13 09:09:10|22985.78|22985.78|22986|22986|22986.11|22986.11|22985.62|22985.62|0
1642064960000|2022-01-13 09:09:20|22986.17|22986.17|22987.59|22987.59|22987.62|22987.62|22985.91|22985.91|0
1642064970000|2022-01-13 09:09:30|22987.62|22987.62|22990.07|22990.07|22990.07|22990.07|22987.62|22987.62|0
1642064980000|2022-01-13 09:09:40|22990.14|22990.14|22990.46|22990.46|22990.46|22990.46|22990.08|22990.08|0
1642064990000|2022-01-13 09:09:50|22990.49|22990.49|22989.8|22989.8|22990.49|22990.49|22989.71|22989.71|0
1642065000000|2022-01-13 09:10:00|22989.75|22989.75|22989.85|22989.85|22990.12|22990.12|22989.56|22989.56|0
1642065010000|2022-01-13 09:10:10|22989.77|22989.77|22990.07|22990.07|22990.07|22990.07|22989.44|22989.44|0
1642065020000|2022-01-13 09:10:20|22989.92|22989.92|22989.88|22989.88|22989.97|22989.97|22989.46|22989.46|0
1642065030000|2022-01-13 09:10:30|22989.83|22989.83|22990.11|22990.11|22990.19|22990.19|22989.83|22989.83|0
1642065040000|2022-01-13 09:10:40|22989.95|22989.95|22989.59|22989.59|22989.95|22989.95|22989.54|22989.54|0
1642065050000|2022-01-13 09:10:50|22989.64|22989.64|22989.32|22989.32|22989.7|22989.7|22989.32|22989.32|0
1642065060000|2022-01-13 09:11:00|22989.64|22989.64|22989.67|22989.67|22990|22990|22989.58|22989.58|0
1642065070000|2022-01-13 09:11:10|22989.74|22989.74|22990.33|22990.33|22990.76|22990.76|22989.74|22989.74|0
1642065080000|2022-01-13 09:11:20|22990.52|22990.52|22990.51|22990.51|22990.76|22990.76|22990.34|22990.34|0
1642065090000|2022-01-13 09:11:30|22990.56|22990.56|22990.02|22990.02|22990.9|22990.9|22990.02|22990.02|0
1642065100000|2022-01-13 09:11:40|22990.12|22990.12|22989.66|22989.66|22990.24|22990.24|22989.66|22989.66|0
1642065110000|2022-01-13 09:11:50|22989.6|22989.6|22989.18|22989.18|22989.6|22989.6|22988.74|22988.74|0
1642065120000|2022-01-13 09:12:00|22989.61|22989.61|22989.25|22989.25|22989.61|22989.61|22989.24|22989.24|0
1642065130000|2022-01-13 09:12:10|22989.19|22989.19|22988.84|22988.84|22989.19|22989.19|22988.84|22988.84|0
1642065140000|2022-01-13 09:12:20|22989.27|22989.27|22989.41|22989.41|22989.41|22989.41|22989.08|22989.08|0
1642065150000|2022-01-13 09:12:30|22989.46|22989.46|22989.39|22989.39|22989.46|22989.46|22989.31|22989.31|0
1642065160000|2022-01-13 09:12:40|22989.44|22989.44|22989.37|22989.37|22989.44|22989.44|22989.23|22989.23|0
1642065170000|2022-01-13 09:12:50|22989.45|22989.45|22988.6|22988.6|22989.45|22989.45|22987.95|22987.95|0
1642065180000|2022-01-13 09:13:00|22988.43|22988.43|22989.31|22989.31|22989.38|22989.38|22988.24|22988.24|0
1642065190000|2022-01-13 09:13:10|22989.35|22989.35|22990.05|22990.05|22990.18|22990.18|22989.18|22989.18|0
1642065200000|2022-01-13 09:13:20|22990.09|22990.09|22990.3|22990.3|22990.3|22990.3|22990.01|22990.01|0
1642065210000|2022-01-13 09:13:30|22990.46|22990.46|22989.12|22989.12|22990.47|22990.47|22989.12|22989.12|0
1642065220000|2022-01-13 09:13:40|22988.98|22988.98|22988.99|22988.99|22988.99|22988.99|22988.83|22988.83|0
1642065230000|2022-01-13 09:13:50|22988.9|22988.9|22988.9|22988.9|22989|22989|22988.77|22988.77|0
1642065240000|2022-01-13 09:14:00|22988.93|22988.93|22989.5|22989.5|22989.68|22989.68|22988.87|22988.87|0
1642065250000|2022-01-13 09:14:10|22989.47|22989.47|22989.5|22989.5|22989.77|22989.77|22989.23|22989.23|0
1642065260000|2022-01-13 09:14:20|22989.61|22989.61|22989.46|22989.46|22989.69|22989.69|22989.27|22989.27|0
1642065270000|2022-01-13 09:14:30|22989.67|22989.67|22990.33|22990.33|22990.43|22990.43|22989.51|22989.51|0
1642065280000|2022-01-13 09:14:40|22990.48|22990.48|22990.63|22990.63|22990.63|22990.63|22990.41|22990.41|0
1642065290000|2022-01-13 09:14:50|22990.46|22990.46|22989.67|22989.67|22990.51|22990.51|22989.67|22989.67|0
1642065300000|2022-01-13 09:15:00|22989.62|22989.62|22987.96|22987.96|22990.1|22990.1|22987.96|22987.96|0
1642065310000|2022-01-13 09:15:10|22987.63|22987.63|22987.29|22987.29|22987.63|22987.63|22987.21|22987.21|0
1642065320000|2022-01-13 09:15:20|22987.31|22987.31|22986.35|22986.35|22987.31|22987.31|22986.2|22986.2|0
1642065330000|2022-01-13 09:15:30|22986.43|22986.43|22986.98|22986.98|22986.98|22986.98|22986.43|22986.43|0
1642065340000|2022-01-13 09:15:40|22987.01|22987.01|22987.15|22987.15|22987.24|22987.24|22986.81|22986.81|0
1642065350000|2022-01-13 09:15:50|22987.1|22987.1|22986.8|22986.8|22987.31|22987.31|22986.8|22986.8|0
1642065360000|2022-01-13 09:16:00|22986.54|22986.54|22986.64|22986.64|22986.99|22986.99|22986.38|22986.38|0
1642065370000|2022-01-13 09:16:10|22986.31|22986.31|22986.47|22986.47|22986.47|22986.47|22986.07|22986.07|0
1642065380000|2022-01-13 09:16:20|22986.65|22986.65|22986.73|22986.73|22987.22|22987.22|22986.65|22986.65|0
1642065390000|2022-01-13 09:16:30|22986.77|22986.77|22986.62|22986.62|22986.98|22986.98|22986.48|22986.48|0
1642065400000|2022-01-13 09:16:40|22986.88|22986.88|22986.48|22986.48|22986.88|22986.88|22986.29|22986.29|0
1642065410000|2022-01-13 09:16:50|22986.42|22986.42|22986.35|22986.35|22986.42|22986.42|22986.35|22986.35|0
1642065420000|2022-01-13 09:17:00|22986.31|22986.31|22985.9|22985.9|22986.38|22986.38|22985.9|22985.9|0
1642065430000|2022-01-13 09:17:10|22985.96|22985.96|22985.35|22985.35|22986.03|22986.03|22985.35|22985.35|0
1642065440000|2022-01-13 09:17:20|22985.21|22985.21|22985.71|22985.71|22985.71|22985.71|22985.21|22985.21|0
1642065450000|2022-01-13 09:17:30|22985.65|22985.65|22986.58|22986.58|22986.58|22986.58|22985.56|22985.56|0
1642065460000|2022-01-13 09:17:40|22986.65|22986.65|22986.25|22986.25|22986.96|22986.96|22986.25|22986.25|0
1642065470000|2022-01-13 09:17:50|22986.26|22986.26|22985.75|22985.75|22986.26|22986.26|22985.7|22985.7|0
1642065480000|2022-01-13 09:18:00|22985.72|22985.72|22984.92|22984.92|22985.83|22985.83|22984.84|22984.84|0
1642065490000|2022-01-13 09:18:10|22984.7|22984.7|22985.16|22985.16|22985.18|22985.18|22984.7|22984.7|0
1642065500000|2022-01-13 09:18:20|22985.11|22985.11|22984.11|22984.11|22985.11|22985.11|22984.11|22984.11|0
1642065510000|2022-01-13 09:18:30|22983.92|22983.92|22984.2|22984.2|22984.25|22984.25|22983.92|22983.92|0
1642065520000|2022-01-13 09:18:40|22984.13|22984.13|22984.13|22984.13|22984.28|22984.28|22984|22984|0
1642065530000|2022-01-13 09:18:50|22984.07|22984.07|22984.06|22984.06|22984.51|22984.51|22983.9|22983.9|0
1642065540000|2022-01-13 09:19:00|22983.96|22983.96|22984.03|22984.03|22984.19|22984.19|22983.75|22983.75|0
1642065550000|2022-01-13 09:19:10|22984.17|22984.17|22984.05|22984.05|22984.24|22984.24|22983.9|22983.9|0
1642065560000|2022-01-13 09:19:20|22984.11|22984.11|22985.75|22985.75|22985.75|22985.75|22984.07|22984.07|0
1642065570000|2022-01-13 09:19:30|22985.91|22985.91|22986.08|22986.08|22986.15|22986.15|22985.52|22985.52|0
1642065580000|2022-01-13 09:19:40|22986.15|22986.15|22986.61|22986.61|22986.61|22986.61|22985.98|22985.98|0
1642065590000|2022-01-13 09:19:50|22986.76|22986.76|22986.68|22986.68|22986.76|22986.76|22986.68|22986.68|0
1642065600000|2022-01-13 09:20:00|22986.87|22986.87|22986.91|22986.91|22987.33|22987.33|22986.83|22986.83|0
1642065610000|2022-01-13 09:20:10|22986.84|22986.84|22986.33|22986.33|22987.11|22987.11|22986.33|22986.33|0
1642065620000|2022-01-13 09:20:20|22986.22|22986.22|22987.29|22987.29|22987.29|22987.29|22985.93|22985.93|0
1642065630000|2022-01-13 09:20:30|22987.35|22987.35|22988.75|22988.75|22988.75|22988.75|22987.19|22987.19|0
1642065640000|2022-01-13 09:20:40|22988.82|22988.82|22988.56|22988.56|22988.82|22988.82|22988.56|22988.56|0
1642065650000|2022-01-13 09:20:50|22988.51|22988.51|22988.24|22988.24|22988.61|22988.61|22988.24|22988.24|0
1642065660000|2022-01-13 09:21:00|22988.18|22988.18|22987.37|22987.37|22988.28|22988.28|22987.27|22987.27|0
1642065670000|2022-01-13 09:21:10|22987.31|22987.31|22987.66|22987.66|22987.68|22987.68|22987.31|22987.31|0
1642065680000|2022-01-13 09:21:20|22987.57|22987.57|22988.23|22988.23|22988.23|22988.23|22987.48|22987.48|0
1642065690000|2022-01-13 09:21:30|22988.09|22988.09|22988.07|22988.07|22988.32|22988.32|22988|22988|0
1642065700000|2022-01-13 09:21:40|22988.03|22988.03|22987.63|22987.63|22988.29|22988.29|22987.63|22987.63|0
1642065710000|2022-01-13 09:21:50|22987.61|22987.61|22988.09|22988.09|22988.18|22988.18|22987.61|22987.61|0
1642065720000|2022-01-13 09:22:00|22988.04|22988.04|22987.96|22987.96|22988.18|22988.18|22987.64|22987.64|0
1642065730000|2022-01-13 09:22:10|22988.03|22988.03|22988.22|22988.22|22988.24|22988.24|22987.74|22987.74|0
1642065740000|2022-01-13 09:22:20|22988.4|22988.4|22989.53|22989.53|22989.58|22989.58|22988.4|22988.4|0
1642065750000|2022-01-13 09:22:30|22989.58|22989.58|22990.55|22990.55|22990.83|22990.83|22989.58|22989.58|0
1642065760000|2022-01-13 09:22:40|22990.62|22990.62|22990.79|22990.79|22990.88|22990.88|22990.5|22990.5|0
1642065770000|2022-01-13 09:22:50|22990.86|22990.86|22990.89|22990.89|22990.9|22990.9|22990.8|22990.8|0
1642065780000|2022-01-13 09:23:00|22990.97|22990.97|22990.74|22990.74|22990.97|22990.97|22990.53|22990.53|0
1642065790000|2022-01-13 09:23:10|22990.7|22990.7|22990.81|22990.81|22990.87|22990.87|22990.62|22990.62|0
1642065800000|2022-01-13 09:23:20|22990.74|22990.74|22990.59|22990.59|22990.74|22990.74|22990.18|22990.18|0
1642065810000|2022-01-13 09:23:30|22990.53|22990.53|22990.32|22990.32|22990.53|22990.53|22989.88|22989.88|0
1642065820000|2022-01-13 09:23:40|22990.54|22990.54|22990.98|22990.98|22990.98|22990.98|22990.54|22990.54|0
1642065830000|2022-01-13 09:23:50|22991.14|22991.14|22990.96|22990.96|22991.14|22991.14|22990.76|22990.76|0
1642065840000|2022-01-13 09:24:00|22990.95|22990.95|22990.98|22990.98|22990.99|22990.99|22990.84|22990.84|0
1642065850000|2022-01-13 09:24:10|22990.86|22990.86|22990.73|22990.73|22990.86|22990.86|22990.73|22990.73|0
1642065860000|2022-01-13 09:24:20|22990.44|22990.44|22990.31|22990.31|22990.47|22990.47|22990.23|22990.23|0
1642065870000|2022-01-13 09:24:30|22990.46|22990.46|22989.89|22989.89|22990.46|22990.46|22989.84|22989.84|0
1642065880000|2022-01-13 09:24:40|22989.77|22989.77|22989.74|22989.74|22989.83|22989.83|22989.74|22989.74|0
1642065890000|2022-01-13 09:24:50|22989.7|22989.7|22989.7|22989.7|22989.7|22989.7|22989.7|22989.7|0
1642065900000|2022-01-13 09:25:00|22989.55|22989.55|22988.72|22988.72|22989.55|22989.55|22988.72|22988.72|0
1642065910000|2022-01-13 09:25:10|22988.68|22988.68|22988.48|22988.48|22988.73|22988.73|22988.11|22988.11|0
1642065920000|2022-01-13 09:25:20|22988.41|22988.41|22987.4|22987.4|22988.64|22988.64|22987.29|22987.29|0
1642065930000|2022-01-13 09:25:30|22987.31|22987.31|22987.84|22987.84|22987.84|22987.84|22987.05|22987.05|0
1642065940000|2022-01-13 09:25:40|22987.91|22987.91|22987.43|22987.43|22987.91|22987.91|22987.24|22987.24|0
1642065950000|2022-01-13 09:25:50|22987.31|22987.31|22987.11|22987.11|22987.63|22987.63|22986.83|22986.83|0
1642065960000|2022-01-13 09:26:00|22987.17|22987.17|22986.41|22986.41|22987.26|22987.26|22986.41|22986.41|0
1642065970000|2022-01-13 09:26:10|22986.3|22986.3|22985.79|22985.79|22986.32|22986.32|22985.55|22985.55|0
1642065980000|2022-01-13 09:26:20|22985.89|22985.89|22985.58|22985.58|22985.89|22985.89|22985.41|22985.41|0
1642065990000|2022-01-13 09:26:30|22985.53|22985.53|22985.58|22985.58|22985.65|22985.65|22985.53|22985.53|0
1642066000000|2022-01-13 09:26:40|22985.53|22985.53|22984.83|22984.83|22985.53|22985.53|22984.83|22984.83|0
1642066010000|2022-01-13 09:26:50|22984.72|22984.72|22984.9|22984.9|22984.97|22984.97|22984.29|22984.29|0
1642066020000|2022-01-13 09:27:00|22984.7|22984.7|22984.79|22984.79|22984.94|22984.94|22984.63|22984.63|0
1642066030000|2022-01-13 09:27:10|22984.72|22984.72|22984.15|22984.15|22984.86|22984.86|22984.15|22984.15|0
1642066040000|2022-01-13 09:27:20|22984.04|22984.04|22984.49|22984.49|22984.76|22984.76|22983.9|22983.9|0
1642066050000|2022-01-13 09:27:30|22984.23|22984.23|22984.75|22984.75|22984.92|22984.92|22984.01|22984.01|0
1642066060000|2022-01-13 09:27:40|22984.65|22984.65|22985.23|22985.23|22985.68|22985.68|22984.65|22984.65|0
1642066070000|2022-01-13 09:27:50|22984.96|22984.96|22985.66|22985.66|22985.69|22985.69|22984.96|22984.96|0
1642066080000|2022-01-13 09:28:00|22985.67|22985.67|22985.89|22985.89|22985.93|22985.93|22985.66|22985.66|0
1642066090000|2022-01-13 09:28:10|22985.93|22985.93|22985.04|22985.04|22986.26|22986.26|22985.04|22985.04|0
1642066100000|2022-01-13 09:28:20|22984.97|22984.97|22985.47|22985.47|22985.5|22985.5|22984.97|22984.97|0
1642066110000|2022-01-13 09:28:30|22985.39|22985.39|22985.54|22985.54|22985.54|22985.54|22985.26|22985.26|0
1642066120000|2022-01-13 09:28:40|22985.46|22985.46|22985.05|22985.05|22985.79|22985.79|22985.05|22985.05|0
1642066130000|2022-01-13 09:28:50|22985.38|22985.38|22986.54|22986.54|22986.54|22986.54|22985.38|22985.38|0
1642066140000|2022-01-13 09:29:00|22986.63|22986.63|22986.65|22986.65|22986.66|22986.66|22985.73|22985.73|0
1642066150000|2022-01-13 09:29:10|22986.85|22986.85|22988.36|22988.36|22988.48|22988.48|22986.85|22986.85|0
1642066160000|2022-01-13 09:29:20|22988.31|22988.31|22988.61|22988.61|22988.61|22988.61|22988.21|22988.21|0
1642066170000|2022-01-13 09:29:30|22988.55|22988.55|22988.99|22988.99|22989|22989|22988.52|22988.52|0
1642066180000|2022-01-13 09:29:40|22989.05|22989.05|22988.81|22988.81|22989.05|22989.05|22988.8|22988.8|0
1642066190000|2022-01-13 09:29:50|22988.97|22988.97|22989.62|22989.62|22989.62|22989.62|22988.95|22988.95|0
1642066200000|2022-01-13 09:30:00|22989.68|22989.68|22989.79|22989.79|22989.96|22989.96|22989.34|22989.34|0
1642066210000|2022-01-13 09:30:10|22989.57|22989.57|22989.08|22989.08|22989.57|22989.57|22989.08|22989.08|0
1642066220000|2022-01-13 09:30:20|22988.98|22988.98|22989.18|22989.18|22989.18|22989.18|22988.94|22988.94|0
1642066230000|2022-01-13 09:30:30|22989.12|22989.12|22989.58|22989.58|22990.02|22990.02|22989.08|22989.08|0
1642066240000|2022-01-13 09:30:40|22989.66|22989.66|22989.77|22989.77|22989.77|22989.77|22989.66|22989.66|0
1642066250000|2022-01-13 09:30:50|22989.75|22989.75|22990.16|22990.16|22990.16|22990.16|22989.75|22989.75|0
1642066260000|2022-01-13 09:31:00|22990.24|22990.24|22990.13|22990.13|22990.39|22990.39|22990.1|22990.1|0
1642066270000|2022-01-13 09:31:10|22990.22|22990.22|22990.39|22990.39|22990.39|22990.39|22990.17|22990.17|0
1642066280000|2022-01-13 09:31:20|22990.17|22990.17|22991.18|22991.18|22991.31|22991.31|22990.03|22990.03|0
1642066290000|2022-01-13 09:31:30|22991.24|22991.24|22991.01|22991.01|22991.31|22991.31|22991.01|22991.01|0
1642066300000|2022-01-13 09:31:40|22991.05|22991.05|22991.01|22991.01|22991.2|22991.2|22990.9|22990.9|0
1642066310000|2022-01-13 09:31:50|22991.18|22991.18|22990.39|22990.39|22991.18|22991.18|22990.11|22990.11|0
1642066320000|2022-01-13 09:32:00|22990.26|22990.26|22990.19|22990.19|22990.26|22990.26|22990.19|22990.19|0
1642066330000|2022-01-13 09:32:10|22990.26|22990.26|22989.89|22989.89|22990.26|22990.26|22989.89|22989.89|0
1642066340000|2022-01-13 09:32:20|22989.81|22989.81|22990.31|22990.31|22990.35|22990.35|22989.81|22989.81|0
1642066350000|2022-01-13 09:32:30|22990.43|22990.43|22990.16|22990.16|22990.43|22990.43|22990.16|22990.16|0
1642066360000|2022-01-13 09:32:40|22990.27|22990.27|22990.16|22990.16|22990.55|22990.55|22989.82|22989.82|0
1642066370000|2022-01-13 09:32:50|22990.03|22990.03|22991.05|22991.05|22991.05|22991.05|22990.03|22990.03|0
1642066380000|2022-01-13 09:33:00|22991.25|22991.25|22991.22|22991.22|22991.25|22991.25|22990.89|22990.89|0
1642066390000|2022-01-13 09:33:10|22991.27|22991.27|22991.21|22991.21|22991.51|22991.51|22990.83|22990.83|0
1642066400000|2022-01-13 09:33:20|22991.09|22991.09|22990.89|22990.89|22991.2|22991.2|22990.89|22990.89|0
1642066410000|2022-01-13 09:33:30|22990.83|22990.83|22990.75|22990.75|22990.83|22990.83|22990.72|22990.72|0
1642066420000|2022-01-13 09:33:40|22990.77|22990.77|22990.41|22990.41|22990.77|22990.77|22990.05|22990.05|0
1642066430000|2022-01-13 09:33:50|22990.52|22990.52|22989.8|22989.8|22990.66|22990.66|22989.57|22989.57|0
1642066440000|2022-01-13 09:34:00|22989.87|22989.87|22989.52|22989.52|22989.96|22989.96|22989.52|22989.52|0
1642066450000|2022-01-13 09:34:10|22989.21|22989.21|22988.04|22988.04|22989.21|22989.21|22988.04|22988.04|0
1642066460000|2022-01-13 09:34:20|22988.1|22988.1|22988.21|22988.21|22988.46|22988.46|22988.1|22988.1|0
1642066470000|2022-01-13 09:34:30|22988.27|22988.27|22987.7|22987.7|22988.27|22988.27|22987.7|22987.7|0
1642066480000|2022-01-13 09:34:40|22987.73|22987.73|22987.44|22987.44|22987.75|22987.75|22987.33|22987.33|0
1642066490000|2022-01-13 09:34:50|22987.38|22987.38|22986.72|22986.72|22987.38|22987.38|22986.72|22986.72|0
1642066500000|2022-01-13 09:35:00|22986.78|22986.78|22986.03|22986.03|22986.93|22986.93|22985.99|22985.99|0
1642066510000|2022-01-13 09:35:10|22986.25|22986.25|22986.34|22986.34|22986.34|22986.34|22985.99|22985.99|0
1642066520000|2022-01-13 09:35:20|22986.37|22986.37|22986.09|22986.09|22986.37|22986.37|22986.04|22986.04|0
1642066530000|2022-01-13 09:35:30|22986.14|22986.14|22986.21|22986.21|22986.3|22986.3|22986.07|22986.07|0
1642066540000|2022-01-13 09:35:40|22986.04|22986.04|22987.25|22987.25|22987.36|22987.36|22986.04|22986.04|0
1642066550000|2022-01-13 09:35:50|22987.39|22987.39|22987.01|22987.01|22987.44|22987.44|22987.01|22987.01|0
1642066560000|2022-01-13 09:36:00|22987.08|22987.08|22987.19|22987.19|22987.26|22987.26|22986.74|22986.74|0
1642066570000|2022-01-13 09:36:10|22987.24|22987.24|22988.42|22988.42|22988.59|22988.59|22987.24|22987.24|0
1642066580000|2022-01-13 09:36:20|22988.51|22988.51|22988.63|22988.63|22988.87|22988.87|22988.26|22988.26|0
1642066590000|2022-01-13 09:36:30|22988.45|22988.45|22988.59|22988.59|22988.6|22988.6|22988.16|22988.16|0
1642066600000|2022-01-13 09:36:40|22988.49|22988.49|22988.52|22988.52|22988.52|22988.52|22988.32|22988.32|0
1642066610000|2022-01-13 09:36:50|22988.45|22988.45|22988.69|22988.69|22988.69|22988.69|22988.4|22988.4|0
1642066620000|2022-01-13 09:37:00|22988.47|22988.47|22988.97|22988.97|22989.08|22989.08|22988.47|22988.47|0
1642066630000|2022-01-13 09:37:10|22988.85|22988.85|22989.36|22989.36|22989.36|22989.36|22988.85|22988.85|0
1642066640000|2022-01-13 09:37:20|22989.42|22989.42|22990.72|22990.72|22990.72|22990.72|22989.42|22989.42|0
1642066650000|2022-01-13 09:37:30|22990.57|22990.57|22990.71|22990.71|22990.83|22990.83|22990.26|22990.26|0
1642066660000|2022-01-13 09:37:40|22990.65|22990.65|22991.58|22991.58|22991.86|22991.86|22990.65|22990.65|0
1642066670000|2022-01-13 09:37:50|22991.78|22991.78|22991.38|22991.38|22991.81|22991.81|22991.38|22991.38|0
1642066680000|2022-01-13 09:38:00|22991.33|22991.33|22991.94|22991.94|22992.04|22992.04|22991.31|22991.31|0
1642066690000|2022-01-13 09:38:10|22991.88|22991.88|22992|22992|22992.23|22992.23|22991.8|22991.8|0
1642066700000|2022-01-13 09:38:20|22992.06|22992.06|22992.31|22992.31|22992.31|22992.31|22992.06|22992.06|0
1642066710000|2022-01-13 09:38:30|22992.25|22992.25|22992.36|22992.36|22992.74|22992.74|22992.25|22992.25|0
1642066720000|2022-01-13 09:38:40|22992.44|22992.44|22993.06|22993.06|22993.18|22993.18|22992.44|22992.44|0
1642066730000|2022-01-13 09:38:50|22993.26|22993.26|22993.04|22993.04|22993.55|22993.55|22992.89|22992.89|0
1642066740000|2022-01-13 09:39:00|22992.96|22992.96|22993.12|22993.12|22993.26|22993.26|22992.87|22992.87|0
1642066750000|2022-01-13 09:39:10|22993.23|22993.23|22993.16|22993.16|22993.42|22993.42|22993.16|22993.16|0
1642066760000|2022-01-13 09:39:20|22993.26|22993.26|22993.87|22993.87|22993.87|22993.87|22993.26|22993.26|0
1642066770000|2022-01-13 09:39:30|22994|22994|22994.16|22994.16|22994.38|22994.38|22993.81|22993.81|0
1642066780000|2022-01-13 09:39:40|22994.09|22994.09|22994.53|22994.53|22994.53|22994.53|22994.09|22994.09|0
1642066790000|2022-01-13 09:39:50|22994.56|22994.56|22994.66|22994.66|22994.92|22994.92|22994.56|22994.56|0
1642066800000|2022-01-13 09:40:00|22994.74|22994.74|22995.4|22995.4|22995.4|22995.4|22994.65|22994.65|0
1642066810000|2022-01-13 09:40:10|22995.35|22995.35|22995.39|22995.39|22995.51|22995.51|22995.26|22995.26|0
1642066820000|2022-01-13 09:40:20|22995.45|22995.45|22995.93|22995.93|22996.22|22996.22|22995.45|22995.45|0
1642066830000|2022-01-13 09:40:30|22995.91|22995.91|22996.58|22996.58|22996.58|22996.58|22995.91|22995.91|0
1642066840000|2022-01-13 09:40:40|22996.47|22996.47|22996.45|22996.45|22996.6|22996.6|22996.41|22996.41|0
1642066850000|2022-01-13 09:40:50|22996.44|22996.44|22996.45|22996.45|22996.5|22996.5|22996.41|22996.41|0
1642066860000|2022-01-13 09:41:00|22996.42|22996.42|22997.43|22997.43|22997.43|22997.43|22996.42|22996.42|0
1642066870000|2022-01-13 09:41:10|22997.39|22997.39|22997.01|22997.01|22997.39|22997.39|22997.01|22997.01|0
1642066880000|2022-01-13 09:41:20|22996.68|22996.68|22996.75|22996.75|22996.75|22996.75|22996.68|22996.68|0
1642066890000|2022-01-13 09:41:30|22996.97|22996.97|22997.4|22997.4|22997.59|22997.59|22996.84|22996.84|0
1642066900000|2022-01-13 09:41:40|22997.6|22997.6|22997.41|22997.41|22997.65|22997.65|22996.96|22996.96|0
1642066910000|2022-01-13 09:41:50|22997.31|22997.31|22997.01|22997.01|22997.31|22997.31|22997.01|22997.01|0
1642066920000|2022-01-13 09:42:00|22996.86|22996.86|22996.52|22996.52|22997.19|22997.19|22996.52|22996.52|0
1642066930000|2022-01-13 09:42:10|22996.6|22996.6|22996.98|22996.98|22996.98|22996.98|22996.47|22996.47|0
1642066940000|2022-01-13 09:42:20|22997.05|22997.05|22997.32|22997.32|22997.32|22997.32|22997.05|22997.05|0
1642066950000|2022-01-13 09:42:30|22997.37|22997.37|22997.21|22997.21|22997.37|22997.37|22997.07|22997.07|0
1642066960000|2022-01-13 09:42:40|22997.12|22997.12|22997.13|22997.13|22997.32|22997.32|22997.12|22997.12|0
1642066970000|2022-01-13 09:42:50|22997.05|22997.05|22997.18|22997.18|22997.18|22997.18|22996.95|22996.95|0
1642066980000|2022-01-13 09:43:00|22997.3|22997.3|22996.47|22996.47|22997.3|22997.3|22996.2|22996.2|0
1642066990000|2022-01-13 09:43:10|22996.35|22996.35|22996.55|22996.55|22996.72|22996.72|22996.11|22996.11|0
1642067000000|2022-01-13 09:43:20|22996.4|22996.4|22996.27|22996.27|22996.4|22996.4|22996.15|22996.15|0
1642067010000|2022-01-13 09:43:30|22996.25|22996.25|22993.85|22993.85|22996.36|22996.36|22993.85|22993.85|0
1642067020000|2022-01-13 09:43:40|22993.82|22993.82|22993.96|22993.96|22993.96|22993.96|22993.62|22993.62|0
1642067030000|2022-01-13 09:43:50|22994.03|22994.03|22993.62|22993.62|22994.03|22994.03|22993.62|22993.62|0
1642067040000|2022-01-13 09:44:00|22993.58|22993.58|22993.4|22993.4|22994.01|22994.01|22993.34|22993.34|0
1642067050000|2022-01-13 09:44:10|22993.61|22993.61|22993.35|22993.35|22994.09|22994.09|22993.35|22993.35|0
1642067060000|2022-01-13 09:44:20|22993.18|22993.18|22992.74|22992.74|22993.18|22993.18|22992.59|22992.59|0
1642067070000|2022-01-13 09:44:30|22992.7|22992.7|22992.69|22992.69|22992.7|22992.7|22992.66|22992.66|0
1642067080000|2022-01-13 09:44:40|22992.79|22992.79|22992.72|22992.72|22992.79|22992.79|22992.57|22992.57|0
1642067090000|2022-01-13 09:44:50|22992.75|22992.75|22993|22993|22993|22993|22992.75|22992.75|0
1642067100000|2022-01-13 09:45:00|22992.78|22992.78|22992.96|22992.96|22992.98|22992.98|22992.78|22992.78|0
1642067110000|2022-01-13 09:45:10|22993.01|22993.01|22993.18|22993.18|22993.33|22993.33|22992.89|22992.89|0
1642067120000|2022-01-13 09:45:20|22993.25|22993.25|22992.77|22992.77|22993.32|22993.32|22992.63|22992.63|0
1642067130000|2022-01-13 09:45:30|22992.85|22992.85|22992.32|22992.32|22992.85|22992.85|22992.03|22992.03|0
1642067140000|2022-01-13 09:45:40|22992.26|22992.26|22992.15|22992.15|22992.26|22992.26|22992.15|22992.15|0
1642067150000|2022-01-13 09:45:50|22992.59|22992.59|22992.94|22992.94|22993.13|22993.13|22992.59|22992.59|0
1642067160000|2022-01-13 09:46:00|22993.52|22993.52|22993.59|22993.59|22993.59|22993.59|22993.41|22993.41|0
1642067170000|2022-01-13 09:46:10|22993.68|22993.68|22994.33|22994.33|22994.33|22994.33|22993.68|22993.68|0
1642067180000|2022-01-13 09:46:20|22994.21|22994.21|22994.23|22994.23|22994.34|22994.34|22994.2|22994.2|0
1642067190000|2022-01-13 09:46:30|22994.17|22994.17|22994.44|22994.44|22994.51|22994.51|22994.17|22994.17|0
1642067200000|2022-01-13 09:46:40|22994.49|22994.49|22994.58|22994.58|22994.75|22994.75|22994.49|22994.49|0
1642067210000|2022-01-13 09:46:50|22994.8|22994.8|22996.85|22996.85|22996.92|22996.92|22994.8|22994.8|0
1642067220000|2022-01-13 09:47:00|22996.98|22996.98|22997.91|22997.91|22997.91|22997.91|22996.98|22996.98|0
1642067230000|2022-01-13 09:47:10|22997.84|22997.84|22998.18|22998.18|22998.25|22998.25|22997.84|22997.84|0
1642067240000|2022-01-13 09:47:20|22998.23|22998.23|22997.82|22997.82|22998.34|22998.34|22997.82|22997.82|0
1642067250000|2022-01-13 09:47:30|22997.92|22997.92|22998.53|22998.53|22998.63|22998.63|22997.92|22997.92|0
1642067260000|2022-01-13 09:47:40|22998.66|22998.66|22998.66|22998.66|22998.69|22998.69|22998.44|22998.44|0
1642067270000|2022-01-13 09:47:50|22998.62|22998.62|22999.06|22999.06|22999.28|22999.28|22998.62|22998.62|0
1642067280000|2022-01-13 09:48:00|22999|22999|22999.13|22999.13|22999.42|22999.42|22998.93|22998.93|0
1642067290000|2022-01-13 09:48:10|22999.2|22999.2|22999.21|22999.21|22999.21|22999.21|22998.95|22998.95|0
1642067300000|2022-01-13 09:48:20|22999.3|22999.3|22999.54|22999.54|22999.74|22999.74|22999.07|22999.07|0
1642067310000|2022-01-13 09:48:30|22999.57|22999.57|22999.1|22999.1|22999.57|22999.57|22999.1|22999.1|0
1642067320000|2022-01-13 09:48:40|22998.98|22998.98|22999.75|22999.75|22999.75|22999.75|22998.77|22998.77|0
1642067330000|2022-01-13 09:48:50|22999.86|22999.86|22999.53|22999.53|22999.86|22999.86|22999.53|22999.53|0
1642067340000|2022-01-13 09:49:00|22999.46|22999.46|22999.13|22999.13|22999.72|22999.72|22999.13|22999.13|0
1642067350000|2022-01-13 09:49:10|22999.08|22999.08|22998.88|22998.88|22999.39|22999.39|22998.74|22998.74|0
1642067360000|2022-01-13 09:49:20|22998.85|22998.85|22998.97|22998.97|22998.97|22998.97|22998.6|22998.6|0
1642067370000|2022-01-13 09:49:30|22999.05|22999.05|22997.6|22997.6|22999.05|22999.05|22997.6|22997.6|0
1642067380000|2022-01-13 09:49:40|22997.37|22997.37|22997.06|22997.06|22997.43|22997.43|22996.84|22996.84|0
1642067390000|2022-01-13 09:49:50|22996.96|22996.96|22995.25|22995.25|22996.96|22996.96|22995.25|22995.25|0
1642067400000|2022-01-13 09:50:00|22995.2|22995.2|22994.76|22994.76|22995.87|22995.87|22994.76|22994.76|0
1642067410000|2022-01-13 09:50:10|22994.85|22994.85|22994.52|22994.52|22994.85|22994.85|22994.51|22994.51|0
1642067420000|2022-01-13 09:50:20|22994.47|22994.47|22993.7|22993.7|22994.47|22994.47|22993.7|22993.7|0
1642067430000|2022-01-13 09:50:30|22993.55|22993.55|22993.27|22993.27|22993.55|22993.55|22993.27|22993.27|0
1642067440000|2022-01-13 09:50:40|22993.2|22993.2|22993.29|22993.29|22993.35|22993.35|22992.99|22992.99|0
1642067450000|2022-01-13 09:50:50|22993.27|22993.27|22993.06|22993.06|22993.27|22993.27|22992.9|22992.9|0
1642067460000|2022-01-13 09:51:00|22993.2|22993.2|22992.88|22992.88|22993.2|22993.2|22992.51|22992.51|0
1642067470000|2022-01-13 09:51:10|22993.15|22993.15|22993.37|22993.37|22993.86|22993.86|22993.15|22993.15|0
1642067480000|2022-01-13 09:51:20|22993.31|22993.31|22993.37|22993.37|22993.45|22993.45|22993.12|22993.12|0
1642067490000|2022-01-13 09:51:30|22993.57|22993.57|22993.72|22993.72|22993.97|22993.97|22993.57|22993.57|0
1642067500000|2022-01-13 09:51:40|22993.8|22993.8|22994.73|22994.73|22994.73|22994.73|22993.8|22993.8|0
1642067510000|2022-01-13 09:51:50|22994.54|22994.54|22994.56|22994.56|22994.56|22994.56|22994.44|22994.44|0
1642067520000|2022-01-13 09:52:00|22994.51|22994.51|22996.04|22996.04|22996.04|22996.04|22994.51|22994.51|0
1642067530000|2022-01-13 09:52:10|22996.09|22996.09|22995.66|22995.66|22996.13|22996.13|22995.57|22995.57|0
1642067540000|2022-01-13 09:52:20|22995.61|22995.61|22995.89|22995.89|22995.89|22995.89|22995.61|22995.61|0
1642067550000|2022-01-13 09:52:30|22995.72|22995.72|22995.12|22995.12|22995.76|22995.76|22995.07|22995.07|0
1642067560000|2022-01-13 09:52:40|22995.06|22995.06|22995.55|22995.55|22995.55|22995.55|22994.9|22994.9|0
1642067570000|2022-01-13 09:52:50|22995.48|22995.48|22996.22|22996.22|22996.22|22996.22|22994.99|22994.99|0
1642067580000|2022-01-13 09:53:00|22996.14|22996.14|22996.18|22996.18|22996.52|22996.52|22996.09|22996.09|0
1642067590000|2022-01-13 09:53:10|22996.11|22996.11|22996.33|22996.33|22996.43|22996.43|22995.99|22995.99|0
1642067600000|2022-01-13 09:53:20|22996.41|22996.41|22997.61|22997.61|22997.61|22997.61|22996.35|22996.35|0
1642067610000|2022-01-13 09:53:30|22997.43|22997.43|22997.34|22997.34|22997.54|22997.54|22997.29|22997.29|0
1642067620000|2022-01-13 09:53:40|22997.27|22997.27|22997.34|22997.34|22997.51|22997.51|22997.27|22997.27|0
1642067630000|2022-01-13 09:53:50|22997.56|22997.56|22997.58|22997.58|22997.75|22997.75|22997.56|22997.56|0
1642067640000|2022-01-13 09:54:00|22997.5|22997.5|22998|22998|22998|22998|22997.3|22997.3|0
1642067650000|2022-01-13 09:54:10|22997.74|22997.74|22997.51|22997.51|22997.78|22997.78|22997.51|22997.51|0
1642067660000|2022-01-13 09:54:20|22997.43|22997.43|22996.49|22996.49|22997.43|22997.43|22996.49|22996.49|0
1642067670000|2022-01-13 09:54:30|22996.32|22996.32|22995.71|22995.71|22996.41|22996.41|22995.71|22995.71|0
1642067680000|2022-01-13 09:54:40|22995.72|22995.72|22995.6|22995.6|22995.72|22995.72|22995.44|22995.44|0
1642067690000|2022-01-13 09:54:50|22995.71|22995.71|22995.71|22995.71|22995.78|22995.78|22995.6|22995.6|0
1642067700000|2022-01-13 09:55:00|22995.85|22995.85|22995.6|22995.6|22995.85|22995.85|22995.49|22995.49|0
1642067710000|2022-01-13 09:55:10|22995.48|22995.48|22995.45|22995.45|22995.54|22995.54|22995.39|22995.39|0
1642067720000|2022-01-13 09:55:20|22995.34|22995.34|22994.46|22994.46|22995.34|22995.34|22994.45|22994.45|0
1642067730000|2022-01-13 09:55:30|22994.59|22994.59|22994.83|22994.83|22994.83|22994.83|22994.51|22994.51|0
1642067740000|2022-01-13 09:55:40|22995.09|22995.09|22995.71|22995.71|22995.71|22995.71|22995.09|22995.09|0
1642067750000|2022-01-13 09:55:50|22995.81|22995.81|22995.79|22995.79|22995.81|22995.81|22995.6|22995.6|0
1642067760000|2022-01-13 09:56:00|22995.9|22995.9|22995.41|22995.41|22996.16|22996.16|22995.41|22995.41|0
1642067770000|2022-01-13 09:56:10|22995.13|22995.13|22994.84|22994.84|22995.17|22995.17|22994.84|22994.84|0
1642067780000|2022-01-13 09:56:20|22994.89|22994.89|22994.88|22994.88|22994.89|22994.89|22994.82|22994.82|0
1642067790000|2022-01-13 09:56:30|22995.13|22995.13|22995.11|22995.11|22995.13|22995.13|22994.93|22994.93|0
1642067800000|2022-01-13 09:56:40|22995.19|22995.19|22994.85|22994.85|22995.29|22995.29|22994.85|22994.85|0
1642067810000|2022-01-13 09:56:50|22994.91|22994.91|22994.66|22994.66|22994.91|22994.91|22994.35|22994.35|0
1642067820000|2022-01-13 09:57:00|22994.72|22994.72|22994.94|22994.94|22994.94|22994.94|22994.5|22994.5|0
1642067830000|2022-01-13 09:57:10|22994.82|22994.82|22994.61|22994.61|22995.01|22995.01|22994.61|22994.61|0
1642067840000|2022-01-13 09:57:20|22994.4|22994.4|22994.65|22994.65|22994.65|22994.65|22994.36|22994.36|0
1642067850000|2022-01-13 09:57:30|22994.7|22994.7|22995.47|22995.47|22995.58|22995.58|22994.7|22994.7|0
1642067860000|2022-01-13 09:57:40|22995.36|22995.36|22995.55|22995.55|22995.55|22995.55|22995.25|22995.25|0
1642067870000|2022-01-13 09:57:50|22995.77|22995.77|22995.62|22995.62|22995.77|22995.77|22995.42|22995.42|0
1642067880000|2022-01-13 09:58:00|22995.79|22995.79|22995.73|22995.73|22995.82|22995.82|22995.41|22995.41|0
1642067890000|2022-01-13 09:58:10|22995.68|22995.68|22996.15|22996.15|22996.15|22996.15|22995.57|22995.57|0
1642067900000|2022-01-13 09:58:20|22996.4|22996.4|22997.03|22997.03|22997.03|22997.03|22996.4|22996.4|0
1642067910000|2022-01-13 09:58:30|22997.1|22997.1|22996.82|22996.82|22997.28|22997.28|22996.76|22996.76|0
1642067920000|2022-01-13 09:58:40|22997.07|22997.07|22997.21|22997.21|22997.21|22997.21|22996.82|22996.82|0
1642067930000|2022-01-13 09:58:50|22997.28|22997.28|22997.86|22997.86|22998.13|22998.13|22997.13|22997.13|0
1642067940000|2022-01-13 09:59:00|22997.76|22997.76|22998.78|22998.78|22998.78|22998.78|22997.76|22997.76|0
1642067950000|2022-01-13 09:59:10|22999.09|22999.09|22999.14|22999.14|22999.24|22999.24|22999.08|22999.08|0
1642067960000|2022-01-13 09:59:20|22999.29|22999.29|22998.93|22998.93|22999.38|22999.38|22998.69|22998.69|0
1642067970000|2022-01-13 09:59:30|22998.86|22998.86|22999.8|22999.8|22999.8|22999.8|22998.86|22998.86|0
1642067980000|2022-01-13 09:59:40|22999.76|22999.76|23000.64|23000.64|23000.64|23000.64|22999.76|22999.76|0
1642067990000|2022-01-13 09:59:50|23000.73|23000.73|23001.07|23001.07|23001.14|23001.14|23000.73|23000.73|0
1642068000000|2022-01-13 10:00:00|23001.12|23001.12|23002.65|23002.65|23002.69|23002.69|23000.89|23000.89|0
1642068010000|2022-01-13 10:00:10|23002.74|23002.74|23003.98|23003.98|23003.98|23003.98|23002.74|23002.74|0
1642068020000|2022-01-13 10:00:20|23004.03|23004.03|23004.33|23004.33|23004.4|23004.4|23004.03|23004.03|0
1642068030000|2022-01-13 10:00:30|23004.28|23004.28|23004.49|23004.49|23004.57|23004.57|23004.26|23004.26|0
1642068040000|2022-01-13 10:00:40|23004.55|23004.55|23004.73|23004.73|23004.73|23004.73|23004.22|23004.22|0
1642068050000|2022-01-13 10:00:50|23004.79|23004.79|23005.33|23005.33|23005.39|23005.39|23004.5|23004.5|0
1642068060000|2022-01-13 10:01:00|23005.21|23005.21|23005.12|23005.12|23005.21|23005.21|23004.5|23004.5|0
1642068070000|2022-01-13 10:01:10|23004.78|23004.78|23004.24|23004.24|23004.78|23004.78|23004.02|23004.02|0
1642068080000|2022-01-13 10:01:20|23004.22|23004.22|23004.3|23004.3|23004.62|23004.62|23004.1|23004.1|0
1642068090000|2022-01-13 10:01:30|23004.23|23004.23|23003.46|23003.46|23004.44|23004.44|23003.46|23003.46|0
1642068100000|2022-01-13 10:01:40|23003.54|23003.54|23003.4|23003.4|23003.54|23003.54|23003.21|23003.21|0
1642068110000|2022-01-13 10:01:50|23003.18|23003.18|23003.48|23003.48|23003.48|23003.48|23003.1|23003.1|0
1642068120000|2022-01-13 10:02:00|23003.2|23003.2|23003.12|23003.12|23003.77|23003.77|23003.12|23003.12|0
1642068130000|2022-01-13 10:02:10|23003.09|23003.09|23003.39|23003.39|23003.46|23003.46|23003.02|23003.02|0
1642068140000|2022-01-13 10:02:20|23003.49|23003.49|23003.77|23003.77|23003.92|23003.92|23003.44|23003.44|0
1642068150000|2022-01-13 10:02:30|23003.97|23003.97|23003.58|23003.58|23003.97|23003.97|23003.5|23003.5|0
1642068160000|2022-01-13 10:02:40|23003.64|23003.64|23003.57|23003.57|23003.76|23003.76|23003.55|23003.55|0
1642068170000|2022-01-13 10:02:50|23003.46|23003.46|23003.28|23003.28|23003.46|23003.46|23003.27|23003.27|0
1642068180000|2022-01-13 10:03:00|23003.21|23003.21|23002.32|23002.32|23003.21|23003.21|23002.24|23002.24|0
1642068190000|2022-01-13 10:03:10|23002.26|23002.26|23002.51|23002.51|23002.74|23002.74|23002.26|23002.26|0
1642068200000|2022-01-13 10:03:20|23002.4|23002.4|23002.81|23002.81|23002.81|23002.81|23002.28|23002.28|0
1642068210000|2022-01-13 10:03:30|23002.87|23002.87|23002.9|23002.9|23002.93|23002.93|23002.49|23002.49|0
1642068220000|2022-01-13 10:03:40|23003.51|23003.51|23003.66|23003.66|23003.74|23003.74|23003.51|23003.51|0
1642068230000|2022-01-13 10:03:50|23003.57|23003.57|23004.22|23004.22|23004.22|23004.22|23003.57|23003.57|0
1642068240000|2022-01-13 10:04:00|23004.29|23004.29|23005.64|23005.64|23005.69|23005.69|23004.29|23004.29|0
1642068250000|2022-01-13 10:04:10|23005.6|23005.6|23005.26|23005.26|23005.6|23005.6|23005.18|23005.18|0
1642068260000|2022-01-13 10:04:20|23005.39|23005.39|23006|23006|23006.19|23006.19|23005.17|23005.17|0
1642068270000|2022-01-13 10:04:30|23006.26|23006.26|23006.19|23006.19|23006.78|23006.78|23006.18|23006.18|0
1642068280000|2022-01-13 10:04:40|23006.3|23006.3|23005.79|23005.79|23006.3|23006.3|23005.79|23005.79|0
1642068290000|2022-01-13 10:04:50|23005.98|23005.98|23005.81|23005.81|23005.98|23005.98|23005.81|23005.81|0
1642068300000|2022-01-13 10:05:00|23005.85|23005.85|23005.96|23005.96|23005.96|23005.96|23005.56|23005.56|0
1642068310000|2022-01-13 10:05:10|23005.87|23005.87|23006|23006|23006.21|23006.21|23005.82|23005.82|0
1642068320000|2022-01-13 10:05:20|23005.83|23005.83|23005.89|23005.89|23005.92|23005.92|23005.67|23005.67|0
1642068330000|2022-01-13 10:05:30|23005.77|23005.77|23006|23006|23006.06|23006.06|23005.7|23005.7|0
1642068340000|2022-01-13 10:05:40|23006.56|23006.56|23007.13|23007.13|23007.13|23007.13|23006.56|23006.56|0
1642068350000|2022-01-13 10:05:50|23007.37|23007.37|23007.56|23007.56|23007.7|23007.7|23007.37|23007.37|0
1642068360000|2022-01-13 10:06:00|23007.5|23007.5|23007.47|23007.47|23007.75|23007.75|23007.37|23007.37|0
1642068370000|2022-01-13 10:06:10|23007.42|23007.42|23007.36|23007.36|23007.64|23007.64|23007.27|23007.27|0
1642068380000|2022-01-13 10:06:20|23007.44|23007.44|23007.27|23007.27|23007.44|23007.44|23007.13|23007.13|0
1642068390000|2022-01-13 10:06:30|23007.35|23007.35|23007.69|23007.69|23007.86|23007.86|23007.35|23007.35|0
1642068400000|2022-01-13 10:06:40|23007.79|23007.79|23008.62|23008.62|23008.62|23008.62|23007.74|23007.74|0
1642068410000|2022-01-13 10:06:50|23008.92|23008.92|23008.92|23008.92|23008.92|23008.92|23008.92|23008.92|0
1642068420000|2022-01-13 10:07:00|23008.98|23008.98|23009.16|23009.16|23009.16|23009.16|23008.93|23008.93|0
1642068430000|2022-01-13 10:07:10|23009.18|23009.18|23008.22|23008.22|23009.18|23009.18|23008.22|23008.22|0
1642068440000|2022-01-13 10:07:20|23008.7|23008.7|23007.95|23007.95|23008.7|23008.7|23007.95|23007.95|0
1642068450000|2022-01-13 10:07:30|23007.89|23007.89|23007.61|23007.61|23008.1|23008.1|23007.61|23007.61|0
1642068460000|2022-01-13 10:07:40|23007.87|23007.87|23007.95|23007.95|23008.01|23008.01|23007.87|23007.87|0
1642068470000|2022-01-13 10:07:50|23007.58|23007.58|23007.34|23007.34|23007.58|23007.58|23007.34|23007.34|0
1642068480000|2022-01-13 10:08:00|23007.24|23007.24|23006.77|23006.77|23007.6|23007.6|23006.77|23006.77|0
1642068490000|2022-01-13 10:08:10|23006.88|23006.88|23006.13|23006.13|23006.88|23006.88|23006.09|23006.09|0
1642068500000|2022-01-13 10:08:20|23005.92|23005.92|23005.14|23005.14|23005.92|23005.92|23005.14|23005.14|0
1642068510000|2022-01-13 10:08:30|23005.1|23005.1|23005.19|23005.19|23005.32|23005.32|23004.95|23004.95|0
1642068520000|2022-01-13 10:08:40|23005.21|23005.21|23005.14|23005.14|23005.21|23005.21|23005.05|23005.05|0
1642068530000|2022-01-13 10:08:50|23005.34|23005.34|23005.5|23005.5|23005.5|23005.5|23005.28|23005.28|0
1642068540000|2022-01-13 10:09:00|23005.39|23005.39|23005.66|23005.66|23005.72|23005.72|23005.32|23005.32|0
1642068550000|2022-01-13 10:09:10|23005.67|23005.67|23006.01|23006.01|23006.24|23006.24|23005.67|23005.67|0
1642068560000|2022-01-13 10:09:20|23005.96|23005.96|23005.66|23005.66|23006.01|23006.01|23005.66|23005.66|0
1642068570000|2022-01-13 10:09:30|23005.71|23005.71|23005.91|23005.91|23006.12|23006.12|23005.71|23005.71|0
1642068580000|2022-01-13 10:09:40|23005.69|23005.69|23005.42|23005.42|23005.69|23005.69|23005.34|23005.34|0
1642068590000|2022-01-13 10:09:50|23005.39|23005.39|23005.74|23005.74|23005.8|23005.8|23005.31|23005.31|0
1642068600000|2022-01-13 10:10:00|23005.85|23005.85|23006.2|23006.2|23006.2|23006.2|23005.71|23005.71|0
1642068610000|2022-01-13 10:10:10|23006.24|23006.24|23006.11|23006.11|23006.33|23006.33|23006.11|23006.11|0
1642068620000|2022-01-13 10:10:20|23006.04|23006.04|23005.77|23005.77|23006.12|23006.12|23005.73|23005.73|0
1642068630000|2022-01-13 10:10:30|23005.7|23005.7|23005.97|23005.97|23006.33|23006.33|23005.48|23005.48|0
1642068640000|2022-01-13 10:10:40|23006.13|23006.13|23005.6|23005.6|23006.32|23006.32|23005.6|23005.6|0
1642068650000|2022-01-13 10:10:50|23005.74|23005.74|23005.84|23005.84|23005.84|23005.84|23005.52|23005.52|0
1642068660000|2022-01-13 10:11:00|23005.73|23005.73|23005.8|23005.8|23006.21|23006.21|23005.73|23005.73|0
1642068670000|2022-01-13 10:11:10|23005.71|23005.71|23004.95|23004.95|23005.97|23005.97|23004.95|23004.95|0
1642068680000|2022-01-13 10:11:20|23005|23005|23004.88|23004.88|23005|23005|23004.78|23004.78|0
1642068690000|2022-01-13 10:11:30|23004.95|23004.95|23004.57|23004.57|23005.01|23005.01|23004.57|23004.57|0
1642068700000|2022-01-13 10:11:40|23004.63|23004.63|23004.57|23004.57|23004.82|23004.82|23004.54|23004.54|0
1642068710000|2022-01-13 10:11:50|23004.46|23004.46|23004.56|23004.56|23004.56|23004.56|23004.32|23004.32|0
1642068720000|2022-01-13 10:12:00|23004.62|23004.62|23004.17|23004.17|23004.62|23004.62|23004.17|23004.17|0
1642068730000|2022-01-13 10:12:10|23004.19|23004.19|23003.86|23003.86|23004.3|23004.3|23003.78|23003.78|0
1642068740000|2022-01-13 10:12:20|23003.83|23003.83|23004.57|23004.57|23004.57|23004.57|23003.83|23003.83|0
1642068750000|2022-01-13 10:12:30|23004.52|23004.52|23005.08|23005.08|23005.08|23005.08|23004.44|23004.44|0
1642068760000|2022-01-13 10:12:40|23004.91|23004.91|23004.51|23004.51|23005.18|23005.18|23004.45|23004.45|0
1642068770000|2022-01-13 10:12:50|23004.39|23004.39|23005.01|23005.01|23005.15|23005.15|23004.39|23004.39|0
1642068780000|2022-01-13 10:13:00|23005.12|23005.12|23004.92|23004.92|23005.12|23005.12|23004.52|23004.52|0
1642068790000|2022-01-13 10:13:10|23005.13|23005.13|23005.72|23005.72|23005.72|23005.72|23005.08|23005.08|0
1642068800000|2022-01-13 10:13:20|23005.74|23005.74|23004.82|23004.82|23005.86|23005.86|23004.82|23004.82|0
1642068810000|2022-01-13 10:13:30|23004.47|23004.47|23003.57|23003.57|23004.47|23004.47|23003.45|23003.45|0
1642068820000|2022-01-13 10:13:40|23003.63|23003.63|23004.14|23004.14|23004.14|23004.14|23003.63|23003.63|0
1642068830000|2022-01-13 10:13:50|23004.1|23004.1|23003.58|23003.58|23004.38|23004.38|23003.48|23003.48|0
1642068840000|2022-01-13 10:14:00|23003.59|23003.59|23002.6|23002.6|23003.59|23003.59|23002.45|23002.45|0
1642068850000|2022-01-13 10:14:10|23002.04|23002.04|23002.17|23002.17|23002.45|23002.45|23001.92|23001.92|0
1642068860000|2022-01-13 10:14:20|23002.29|23002.29|23003.03|23003.03|23003.03|23003.03|23002.29|23002.29|0
1642068870000|2022-01-13 10:14:30|23003.08|23003.08|23003.25|23003.25|23003.32|23003.32|23003.08|23003.08|0
1642068880000|2022-01-13 10:14:40|23003.1|23003.1|23003.6|23003.6|23003.6|23003.6|23002.93|23002.93|0
1642068890000|2022-01-13 10:14:50|23003.71|23003.71|23003.24|23003.24|23003.92|23003.92|23003.24|23003.24|0
1642068900000|2022-01-13 10:15:00|23002.91|23002.91|23003.62|23003.62|23003.62|23003.62|23002.63|23002.63|0
1642068910000|2022-01-13 10:15:10|23003.58|23003.58|23004.87|23004.87|23004.87|23004.87|23003.58|23003.58|0
1642068920000|2022-01-13 10:15:20|23004.94|23004.94|23005.07|23005.07|23005.07|23005.07|23004.83|23004.83|0
1642068930000|2022-01-13 10:15:30|23005.15|23005.15|23005.31|23005.31|23005.45|23005.45|23005.15|23005.15|0
1642068940000|2022-01-13 10:15:40|23005.37|23005.37|23005.41|23005.41|23005.41|23005.41|23005.37|23005.37|0
1642068950000|2022-01-13 10:15:50|23005.45|23005.45|23005.21|23005.21|23005.61|23005.61|23005.21|23005.21|0
1642068960000|2022-01-13 10:16:00|23005.17|23005.17|23005.19|23005.19|23005.5|23005.5|23005.17|23005.17|0
1642068970000|2022-01-13 10:16:10|23005.21|23005.21|23005.67|23005.67|23005.67|23005.67|23004.99|23004.99|0
1642068980000|2022-01-13 10:16:20|23005.76|23005.76|23005.41|23005.41|23005.76|23005.76|23004.97|23004.97|0
1642068990000|2022-01-13 10:16:30|23005.27|23005.27|23005.09|23005.09|23005.31|23005.31|23004.92|23004.92|0
1642069000000|2022-01-13 10:16:40|23005.38|23005.38|23006.05|23006.05|23006.06|23006.06|23005.31|23005.31|0
1642069010000|2022-01-13 10:16:50|23006.12|23006.12|23005.61|23005.61|23006.12|23006.12|23005.61|23005.61|0
1642069020000|2022-01-13 10:17:00|23005.55|23005.55|23006.34|23006.34|23006.63|23006.63|23005.55|23005.55|0
1642069030000|2022-01-13 10:17:10|23006.14|23006.14|23006.48|23006.48|23006.48|23006.48|23006.08|23006.08|0
1642069040000|2022-01-13 10:17:20|23006.42|23006.42|23006.28|23006.28|23006.71|23006.71|23006.28|23006.28|0
1642069050000|2022-01-13 10:17:30|23006.25|23006.25|23006.25|23006.25|23006.31|23006.31|23006.14|23006.14|0
1642069060000|2022-01-13 10:17:40|23006.18|23006.18|23006.62|23006.62|23006.62|23006.62|23006.18|23006.18|0
1642069070000|2022-01-13 10:17:50|23006.54|23006.54|23006.01|23006.01|23006.82|23006.82|23006.01|23006.01|0
1642069080000|2022-01-13 10:18:00|23005.94|23005.94|23006.35|23006.35|23006.43|23006.43|23005.86|23005.86|0
1642069090000|2022-01-13 10:18:10|23006.31|23006.31|23006.24|23006.24|23006.34|23006.34|23006.24|23006.24|0
1642069100000|2022-01-13 10:18:20|23006.41|23006.41|23006.05|23006.05|23006.41|23006.41|23005.7|23005.7|0
1642069110000|2022-01-13 10:18:30|23005.98|23005.98|23005.89|23005.89|23005.98|23005.98|23005.89|23005.89|0
1642069120000|2022-01-13 10:18:40|23005.97|23005.97|23007.42|23007.42|23007.42|23007.42|23005.97|23005.97|0
1642069130000|2022-01-13 10:18:50|23007.35|23007.35|23007.58|23007.58|23007.76|23007.76|23007.35|23007.35|0
1642069140000|2022-01-13 10:19:00|23007.51|23007.51|23006.77|23006.77|23007.51|23007.51|23006.77|23006.77|0
1642069150000|2022-01-13 10:19:10|23006.88|23006.88|23005.93|23005.93|23006.99|23006.99|23005.93|23005.93|0
1642069160000|2022-01-13 10:19:20|23006.08|23006.08|23006.18|23006.18|23006.18|23006.18|23005.88|23005.88|0
1642069170000|2022-01-13 10:19:30|23005.97|23005.97|23005.87|23005.87|23006.11|23006.11|23005.72|23005.72|0
1642069180000|2022-01-13 10:19:40|23005.77|23005.77|23005.75|23005.75|23006.08|23006.08|23005.7|23005.7|0
1642069190000|2022-01-13 10:19:50|23005.8|23005.8|23006.5|23006.5|23006.62|23006.62|23005.45|23005.45|0
1642069200000|2022-01-13 10:20:00|23006.53|23006.53|23006.25|23006.25|23007.37|23007.37|23006.18|23006.18|0
1642069210000|2022-01-13 10:20:10|23006.1|23006.1|23006.61|23006.61|23006.8|23006.8|23006.1|23006.1|0
1642069220000|2022-01-13 10:20:20|23006.71|23006.71|23007.96|23007.96|23007.99|23007.99|23006.49|23006.49|0
1642069230000|2022-01-13 10:20:30|23008.01|23008.01|23008.67|23008.67|23008.67|23008.67|23008.01|23008.01|0
1642069240000|2022-01-13 10:20:40|23008.75|23008.75|23008.73|23008.73|23008.84|23008.84|23008.73|23008.73|0
1642069250000|2022-01-13 10:20:50|23008.81|23008.81|23009.1|23009.1|23009.11|23009.11|23008.7|23008.7|0
1642069260000|2022-01-13 10:21:00|23009.15|23009.15|23008.84|23008.84|23009.21|23009.21|23008.84|23008.84|0
1642069270000|2022-01-13 10:21:10|23008.78|23008.78|23008.84|23008.84|23009.08|23009.08|23008.5|23008.5|0
1642069280000|2022-01-13 10:21:20|23008.92|23008.92|23010.51|23010.51|23010.51|23010.51|23008.92|23008.92|0
1642069290000|2022-01-13 10:21:30|23010.58|23010.58|23010.72|23010.72|23010.97|23010.97|23010.58|23010.58|0
1642069300000|2022-01-13 10:21:40|23010.66|23010.66|23010.41|23010.41|23010.66|23010.66|23010.41|23010.41|0
1642069310000|2022-01-13 10:21:50|23010.33|23010.33|23010.3|23010.3|23010.44|23010.44|23010.15|23010.15|0
1642069320000|2022-01-13 10:22:00|23010.19|23010.19|23010.37|23010.37|23010.42|23010.42|23010.08|23010.08|0
1642069330000|2022-01-13 10:22:10|23010.29|23010.29|23010.34|23010.34|23010.36|23010.36|23010.29|23010.29|0
1642069340000|2022-01-13 10:22:20|23010.28|23010.28|23010.21|23010.21|23010.28|23010.28|23010.02|23010.02|0
1642069350000|2022-01-13 10:22:30|23010.28|23010.28|23010.39|23010.39|23010.39|23010.39|23010.17|23010.17|0
1642069360000|2022-01-13 10:22:40|23010.28|23010.28|23009.45|23009.45|23010.28|23010.28|23009.45|23009.45|0
1642069370000|2022-01-13 10:22:50|23009.36|23009.36|23009.78|23009.78|23009.89|23009.89|23009.36|23009.36|0
1642069380000|2022-01-13 10:23:00|23009.71|23009.71|23009.88|23009.88|23010.15|23010.15|23009.67|23009.67|0
1642069390000|2022-01-13 10:23:10|23009.8|23009.8|23010.29|23010.29|23010.36|23010.36|23009.76|23009.76|0
1642069400000|2022-01-13 10:23:20|23010.21|23010.21|23010.1|23010.1|23010.21|23010.21|23010.03|23010.03|0
1642069410000|2022-01-13 10:23:30|23010.17|23010.17|23010.18|23010.18|23010.18|23010.18|23009.82|23009.82|0
1642069420000|2022-01-13 10:23:40|23010.23|23010.23|23010.16|23010.16|23010.28|23010.28|23010.16|23010.16|0
1642069430000|2022-01-13 10:23:50|23010.13|23010.13|23010.38|23010.38|23010.54|23010.54|23010.13|23010.13|0
1642069440000|2022-01-13 10:24:00|23010.16|23010.16|23011.42|23011.42|23011.42|23011.42|23010.13|23010.13|0
1642069450000|2022-01-13 10:24:10|23011.62|23011.62|23009.76|23009.76|23011.65|23011.65|23009.76|23009.76|0
1642069460000|2022-01-13 10:24:20|23009.48|23009.48|23009.15|23009.15|23009.48|23009.48|23009.12|23009.12|0
1642069470000|2022-01-13 10:24:30|23009.09|23009.09|23009.02|23009.02|23009.33|23009.33|23009.02|23009.02|0
1642069480000|2022-01-13 10:24:40|23008.96|23008.96|23008.79|23008.79|23008.96|23008.96|23008.79|23008.79|0
1642069490000|2022-01-13 10:24:50|23008.85|23008.85|23008.56|23008.56|23008.85|23008.85|23008.56|23008.56|0
1642069500000|2022-01-13 10:25:00|23008.66|23008.66|23009.18|23009.18|23009.18|23009.18|23008.66|23008.66|0
1642069510000|2022-01-13 10:25:10|23009.04|23009.04|23009.35|23009.35|23009.48|23009.48|23009.04|23009.04|0
1642069520000|2022-01-13 10:25:20|23009.33|23009.33|23009.71|23009.71|23010.01|23010.01|23009.33|23009.33|0
1642069530000|2022-01-13 10:25:30|23009.59|23009.59|23009.94|23009.94|23009.94|23009.94|23009.41|23009.41|0
1642069540000|2022-01-13 10:25:40|23009.87|23009.87|23010|23010|23010.25|23010.25|23009.87|23009.87|0
1642069550000|2022-01-13 10:25:50|23010.07|23010.07|23009.84|23009.84|23010.07|23010.07|23009.76|23009.76|0
1642069560000|2022-01-13 10:26:00|23009.72|23009.72|23009.88|23009.88|23010.02|23010.02|23009.56|23009.56|0
1642069570000|2022-01-13 10:26:10|23009.9|23009.9|23010.18|23010.18|23010.34|23010.34|23009.9|23009.9|0
1642069580000|2022-01-13 10:26:20|23010.21|23010.21|23010.87|23010.87|23010.87|23010.87|23010.21|23010.21|0
1642069590000|2022-01-13 10:26:30|23010.79|23010.79|23010.71|23010.71|23010.79|23010.79|23010.31|23010.31|0
1642069600000|2022-01-13 10:26:40|23010.47|23010.47|23010.7|23010.7|23010.76|23010.76|23010.47|23010.47|0
1642069610000|2022-01-13 10:26:50|23010.92|23010.92|23010.59|23010.59|23011.15|23011.15|23010.55|23010.55|0
1642069620000|2022-01-13 10:27:00|23010.51|23010.51|23011.45|23011.45|23011.45|23011.45|23010.47|23010.47|0
1642069630000|2022-01-13 10:27:10|23011.48|23011.48|23011.21|23011.21|23011.67|23011.67|23011.21|23011.21|0
1642069640000|2022-01-13 10:27:20|23011.58|23011.58|23011.49|23011.49|23011.64|23011.64|23011.49|23011.49|0
1642069650000|2022-01-13 10:27:30|23011.33|23011.33|23011.15|23011.15|23011.42|23011.42|23011.15|23011.15|0
1642069660000|2022-01-13 10:27:40|23011.18|23011.18|23011.22|23011.22|23011.36|23011.36|23011.16|23011.16|0
1642069670000|2022-01-13 10:27:50|23011.07|23011.07|23010.37|23010.37|23011.07|23011.07|23010.37|23010.37|0
1642069680000|2022-01-13 10:28:00|23010.25|23010.25|23010.19|23010.19|23010.26|23010.26|23010.04|23010.04|0
1642069690000|2022-01-13 10:28:10|23010.12|23010.12|23010.17|23010.17|23010.17|23010.17|23009.73|23009.73|0
1642069700000|2022-01-13 10:28:20|23010.51|23010.51|23010.9|23010.9|23011.02|23011.02|23010.44|23010.44|0
1642069710000|2022-01-13 10:28:30|23010.95|23010.95|23010.28|23010.28|23010.95|23010.95|23010.28|23010.28|0
1642069720000|2022-01-13 10:28:40|23010.23|23010.23|23010.42|23010.42|23010.62|23010.62|23010.19|23010.19|0
1642069730000|2022-01-13 10:28:50|23010.51|23010.51|23010.8|23010.8|23010.99|23010.99|23010.51|23010.51|0
1642069740000|2022-01-13 10:29:00|23010.91|23010.91|23010.29|23010.29|23010.91|23010.91|23010.29|23010.29|0
1642069750000|2022-01-13 10:29:10|23010.34|23010.34|23010.07|23010.07|23010.34|23010.34|23009.92|23009.92|0
1642069760000|2022-01-13 10:29:20|23010.04|23010.04|23010.72|23010.72|23010.85|23010.85|23010.04|23010.04|0
1642069770000|2022-01-13 10:29:30|23010.8|23010.8|23011.35|23011.35|23011.35|23011.35|23010.66|23010.66|0
1642069780000|2022-01-13 10:29:40|23011.41|23011.41|23011.35|23011.35|23011.51|23011.51|23011.27|23011.27|0
1642069790000|2022-01-13 10:29:50|23011.48|23011.48|23012.38|23012.38|23012.38|23012.38|23011.48|23011.48|0
1642069800000|2022-01-13 10:30:00|23012.12|23012.12|23011.71|23011.71|23012.38|23012.38|23011.57|23011.57|0
1642069810000|2022-01-13 10:30:10|23011.79|23011.79|23011.79|23011.79|23011.92|23011.92|23011.46|23011.46|0
1642069820000|2022-01-13 10:30:20|23011.69|23011.69|23011.71|23011.71|23011.71|23011.71|23011.65|23011.65|0
1642069830000|2022-01-13 10:30:30|23011.81|23011.81|23013.01|23013.01|23013.01|23013.01|23011.81|23011.81|0
1642069840000|2022-01-13 10:30:40|23012.93|23012.93|23013.19|23013.19|23013.33|23013.33|23012.93|23012.93|0
1642069850000|2022-01-13 10:30:50|23013.25|23013.25|23013.35|23013.35|23013.35|23013.35|23013.04|23013.04|0
1642069860000|2022-01-13 10:31:00|23013.27|23013.27|23012.74|23012.74|23013.27|23013.27|23012.74|23012.74|0
1642069870000|2022-01-13 10:31:10|23012.71|23012.71|23013.01|23013.01|23013.07|23013.07|23012.71|23012.71|0
1642069880000|2022-01-13 10:31:20|23012.9|23012.9|23013.1|23013.1|23013.17|23013.17|23012.85|23012.85|0
1642069890000|2022-01-13 10:31:30|23013.16|23013.16|23012.53|23012.53|23013.16|23013.16|23012.53|23012.53|0
1642069900000|2022-01-13 10:31:40|23012.7|23012.7|23012.77|23012.77|23012.77|23012.77|23012.34|23012.34|0
1642069910000|2022-01-13 10:31:50|23012.69|23012.69|23012.77|23012.77|23012.89|23012.89|23012.69|23012.69|0
1642069920000|2022-01-13 10:32:00|23012.73|23012.73|23012.08|23012.08|23012.77|23012.77|23012.08|23012.08|0
1642069930000|2022-01-13 10:32:10|23011.89|23011.89|23011.09|23011.09|23011.99|23011.99|23011.09|23011.09|0
1642069940000|2022-01-13 10:32:20|23011|23011|23010.59|23010.59|23011|23011|23010.27|23010.27|0
1642069950000|2022-01-13 10:32:30|23010.58|23010.58|23010.81|23010.81|23010.98|23010.98|23010.58|23010.58|0
1642069960000|2022-01-13 10:32:40|23010.87|23010.87|23011.01|23011.01|23011.05|23011.05|23010.87|23010.87|0
1642069970000|2022-01-13 10:32:50|23010.84|23010.84|23010.95|23010.95|23011.02|23011.02|23010.84|23010.84|0
1642069980000|2022-01-13 10:33:00|23010.92|23010.92|23010.75|23010.75|23010.93|23010.93|23010.61|23010.61|0
1642069990000|2022-01-13 10:33:10|23010.47|23010.47|23009.61|23009.61|23010.47|23010.47|23009.61|23009.61|0
1642070000000|2022-01-13 10:33:20|23009.69|23009.69|23009.1|23009.1|23009.69|23009.69|23009.1|23009.1|0
1642070010000|2022-01-13 10:33:30|23009.26|23009.26|23009.67|23009.67|23009.67|23009.67|23009.26|23009.26|0
1642070020000|2022-01-13 10:33:40|23009.7|23009.7|23010.32|23010.32|23010.39|23010.39|23009.7|23009.7|0
1642070030000|2022-01-13 10:33:50|23010.16|23010.16|23010.18|23010.18|23010.22|23010.22|23009.96|23009.96|0
1642070040000|2022-01-13 10:34:00|23010.29|23010.29|23010.89|23010.89|23010.89|23010.89|23009.84|23009.84|0
1642070050000|2022-01-13 10:34:10|23010.96|23010.96|23010.93|23010.93|23011.05|23011.05|23010.93|23010.93|0
1642070060000|2022-01-13 10:34:20|23010.86|23010.86|23011.12|23011.12|23011.12|23011.12|23010.86|23010.86|0
1642070070000|2022-01-13 10:34:30|23011.23|23011.23|23010.34|23010.34|23011.23|23011.23|23010.19|23010.19|0
1642070080000|2022-01-13 10:34:40|23010.38|23010.38|23010.55|23010.55|23010.6|23010.6|23010.38|23010.38|0
1642070090000|2022-01-13 10:34:50|23010.65|23010.65|23010.33|23010.33|23010.65|23010.65|23010.33|23010.33|0
1642070100000|2022-01-13 10:35:00|23010.35|23010.35|23010.65|23010.65|23010.65|23010.65|23010.12|23010.12|0
1642070110000|2022-01-13 10:35:10|23010.72|23010.72|23011.04|23011.04|23011.25|23011.25|23010.72|23010.72|0
1642070120000|2022-01-13 10:35:20|23010.94|23010.94|23010.67|23010.67|23011.09|23011.09|23010.67|23010.67|0
1642070130000|2022-01-13 10:35:30|23010.75|23010.75|23010.7|23010.7|23010.75|23010.75|23010.53|23010.53|0
1642070140000|2022-01-13 10:35:40|23010.86|23010.86|23011.08|23011.08|23011.14|23011.14|23010.86|23010.86|0
1642070150000|2022-01-13 10:35:50|23011.16|23011.16|23011.33|23011.33|23011.33|23011.33|23010.95|23010.95|0
1642070160000|2022-01-13 10:36:00|23011.3|23011.3|23011.28|23011.28|23011.41|23011.41|23010.97|23010.97|0
1642070170000|2022-01-13 10:36:10|23011.35|23011.35|23011.69|23011.69|23011.69|23011.69|23011.32|23011.32|0
1642070180000|2022-01-13 10:36:20|23011.78|23011.78|23011.62|23011.62|23011.81|23011.81|23011.45|23011.45|0
1642070190000|2022-01-13 10:36:30|23011.47|23011.47|23011.53|23011.53|23011.57|23011.57|23011.32|23011.32|0
1642070200000|2022-01-13 10:36:40|23011.7|23011.7|23011.98|23011.98|23011.98|23011.98|23011.7|23011.7|0
1642070210000|2022-01-13 10:36:50|23012.09|23012.09|23012.09|23012.09|23012.09|23012.09|23012.09|23012.09|0
1642070220000|2022-01-13 10:37:00|23012.02|23012.02|23012.08|23012.08|23012.08|23012.08|23011.83|23011.83|0
1642070230000|2022-01-13 10:37:10|23012.21|23012.21|23011.81|23011.81|23012.25|23012.25|23011.8|23011.8|0
1642070240000|2022-01-13 10:37:20|23011.85|23011.85|23012.07|23012.07|23012.07|23012.07|23011.85|23011.85|0
1642070250000|2022-01-13 10:37:30|23011.94|23011.94|23012.41|23012.41|23012.48|23012.48|23011.94|23011.94|0
1642070260000|2022-01-13 10:37:40|23012.25|23012.25|23012.08|23012.08|23012.25|23012.25|23011.93|23011.93|0
1642070270000|2022-01-13 10:37:50|23012.16|23012.16|23012.33|23012.33|23012.33|23012.33|23012.16|23012.16|0
1642070280000|2022-01-13 10:38:00|23012.39|23012.39|23012.35|23012.35|23012.47|23012.47|23012.33|23012.33|0
1642070290000|2022-01-13 10:38:10|23012.43|23012.43|23012.49|23012.49|23012.49|23012.49|23012.34|23012.34|0
1642070300000|2022-01-13 10:38:20|23012.54|23012.54|23012.3|23012.3|23012.6|23012.6|23012.21|23012.21|0
1642070310000|2022-01-13 10:38:30|23012.39|23012.39|23012.64|23012.64|23012.67|23012.67|23012.39|23012.39|0
1642070320000|2022-01-13 10:38:40|23012.7|23012.7|23012.56|23012.56|23012.7|23012.7|23012.35|23012.35|0
1642070330000|2022-01-13 10:38:50|23012.71|23012.71|23012.55|23012.55|23012.71|23012.71|23012.55|23012.55|0
1642070340000|2022-01-13 10:39:00|23012.6|23012.6|23013|23013|23013|23013|23012.44|23012.44|0
1642070350000|2022-01-13 10:39:10|23013.17|23013.17|23013.1|23013.1|23013.21|23013.21|23012.87|23012.87|0
1642070360000|2022-01-13 10:39:20|23013.18|23013.18|23014.13|23014.13|23014.13|23014.13|23013.18|23013.18|0
1642070370000|2022-01-13 10:39:30|23014.1|23014.1|23014.27|23014.27|23014.27|23014.27|23014.1|23014.1|0
1642070380000|2022-01-13 10:39:40|23014.13|23014.13|23013.67|23013.67|23014.21|23014.21|23013.67|23013.67|0
1642070390000|2022-01-13 10:39:50|23013.56|23013.56|23013.93|23013.93|23013.93|23013.93|23013.39|23013.39|0
1642070400000|2022-01-13 10:40:00|23013.86|23013.86|23014.29|23014.29|23014.29|23014.29|23013.74|23013.74|0
1642070410000|2022-01-13 10:40:10|23014.36|23014.36|23014.61|23014.61|23014.78|23014.78|23014.36|23014.36|0
1642070420000|2022-01-13 10:40:20|23014.54|23014.54|23014.09|23014.09|23014.54|23014.54|23013.92|23013.92|0
1642070430000|2022-01-13 10:40:30|23014.01|23014.01|23013.31|23013.31|23014.17|23014.17|23013.31|23013.31|0
1642070440000|2022-01-13 10:40:40|23013.38|23013.38|23013.19|23013.19|23013.38|23013.38|23013.19|23013.19|0
1642070450000|2022-01-13 10:40:50|23013.14|23013.14|23012.82|23012.82|23013.14|23013.14|23012.55|23012.55|0
1642070460000|2022-01-13 10:41:00|23012.64|23012.64|23012.48|23012.48|23012.97|23012.97|23012.21|23012.21|0
1642070470000|2022-01-13 10:41:10|23012.45|23012.45|23011.82|23011.82|23012.45|23012.45|23011.82|23011.82|0
1642070480000|2022-01-13 10:41:20|23011.89|23011.89|23010.9|23010.9|23011.89|23011.89|23010.9|23010.9|0
1642070490000|2022-01-13 10:41:30|23011.11|23011.11|23011.53|23011.53|23011.82|23011.82|23011.11|23011.11|0
1642070500000|2022-01-13 10:41:40|23011.58|23011.58|23011.77|23011.77|23011.77|23011.77|23011.45|23011.45|0
1642070510000|2022-01-13 10:41:50|23011.89|23011.89|23011.55|23011.55|23011.96|23011.96|23011.55|23011.55|0
1642070520000|2022-01-13 10:42:00|23011.51|23011.51|23011.37|23011.37|23011.72|23011.72|23011.24|23011.24|0
1642070530000|2022-01-13 10:42:10|23011.26|23011.26|23011.02|23011.02|23011.32|23011.32|23010.79|23010.79|0
1642070540000|2022-01-13 10:42:20|23010.75|23010.75|23010.53|23010.53|23010.9|23010.9|23010.44|23010.44|0
1642070550000|2022-01-13 10:42:30|23010.58|23010.58|23010.74|23010.74|23010.74|23010.74|23010.53|23010.53|0
1642070560000|2022-01-13 10:42:40|23010.85|23010.85|23009.29|23009.29|23010.92|23010.92|23009.29|23009.29|0
1642070570000|2022-01-13 10:42:50|23009.44|23009.44|23009.24|23009.24|23009.44|23009.44|23009.17|23009.17|0
1642070580000|2022-01-13 10:43:00|23009.36|23009.36|23009.4|23009.4|23009.4|23009.4|23009|23009|0
1642070590000|2022-01-13 10:43:10|23009.18|23009.18|23009.55|23009.55|23009.63|23009.63|23009.18|23009.18|0
1642070600000|2022-01-13 10:43:20|23009.67|23009.67|23010.18|23010.18|23010.47|23010.47|23009.67|23009.67|0
1642070610000|2022-01-13 10:43:30|23010.33|23010.33|23008.28|23008.28|23010.33|23010.33|23008.18|23008.18|0
1642070620000|2022-01-13 10:43:40|23008.32|23008.32|23007.92|23007.92|23008.36|23008.36|23007.81|23007.81|0
1642070630000|2022-01-13 10:43:50|23008.03|23008.03|23007.75|23007.75|23008.04|23008.04|23007.75|23007.75|0
1642070640000|2022-01-13 10:44:00|23007.65|23007.65|23007.28|23007.28|23007.75|23007.75|23007.2|23007.2|0
1642070650000|2022-01-13 10:44:10|23006.97|23006.97|23006.76|23006.76|23007.05|23007.05|23006.7|23006.7|0
1642070660000|2022-01-13 10:44:20|23006.67|23006.67|23007.39|23007.39|23007.39|23007.39|23006.67|23006.67|0
1642070670000|2022-01-13 10:44:30|23007.35|23007.35|23006.62|23006.62|23007.47|23007.47|23006.62|23006.62|0
1642070680000|2022-01-13 10:44:40|23006.21|23006.21|23006.45|23006.45|23006.5|23006.5|23005.98|23005.98|0
1642070690000|2022-01-13 10:44:50|23006.67|23006.67|23006.86|23006.86|23006.92|23006.92|23006.6|23006.6|0
1642070700000|2022-01-13 10:45:00|23007|23007|23007.3|23007.3|23007.3|23007.3|23006.84|23006.84|0
1642070710000|2022-01-13 10:45:10|23007.24|23007.24|23007.56|23007.56|23007.62|23007.62|23007.24|23007.24|0
1642070720000|2022-01-13 10:45:20|23007.69|23007.69|23007.82|23007.82|23007.93|23007.93|23007.69|23007.69|0
1642070730000|2022-01-13 10:45:30|23007.71|23007.71|23008.13|23008.13|23008.15|23008.15|23007.43|23007.43|0
1642070740000|2022-01-13 10:45:40|23008.19|23008.19|23007.97|23007.97|23008.45|23008.45|23007.97|23007.97|0
1642070750000|2022-01-13 10:45:50|23008.06|23008.06|23008.99|23008.99|23009.05|23009.05|23008.06|23008.06|0
1642070760000|2022-01-13 10:46:00|23009.08|23009.08|23008.99|23008.99|23009.29|23009.29|23008.78|23008.78|0
1642070770000|2022-01-13 10:46:10|23009.1|23009.1|23009.44|23009.44|23009.55|23009.55|23009.09|23009.09|0
1642070780000|2022-01-13 10:46:20|23009.33|23009.33|23009.74|23009.74|23009.74|23009.74|23009.14|23009.14|0
1642070790000|2022-01-13 10:46:30|23009.79|23009.79|23009.41|23009.41|23009.79|23009.79|23009.41|23009.41|0
1642070800000|2022-01-13 10:46:40|23009.1|23009.1|23008.99|23008.99|23009.34|23009.34|23008.91|23008.91|0
1642070810000|2022-01-13 10:46:50|23009.06|23009.06|23009.39|23009.39|23009.39|23009.39|23008.95|23008.95|0
1642070820000|2022-01-13 10:47:00|23009.61|23009.61|23009.71|23009.71|23009.92|23009.92|23009.61|23009.61|0
1642070830000|2022-01-13 10:47:10|23009.84|23009.84|23009.76|23009.76|23009.97|23009.97|23009.76|23009.76|0
1642070840000|2022-01-13 10:47:20|23009.73|23009.73|23009.66|23009.66|23009.92|23009.92|23009.45|23009.45|0
1642070850000|2022-01-13 10:47:30|23009.82|23009.82|23010.17|23010.17|23010.17|23010.17|23009.82|23009.82|0
1642070860000|2022-01-13 10:47:40|23010.21|23010.21|23010.46|23010.46|23010.53|23010.53|23010.21|23010.21|0
1642070870000|2022-01-13 10:47:50|23010.42|23010.42|23011.96|23011.96|23011.96|23011.96|23010.37|23010.37|0
1642070880000|2022-01-13 10:48:00|23011.82|23011.82|23011.59|23011.59|23011.82|23011.82|23011.55|23011.55|0
1642070890000|2022-01-13 10:48:10|23011.69|23011.69|23011.41|23011.41|23011.8|23011.8|23011.41|23011.41|0
1642070900000|2022-01-13 10:48:20|23011.3|23011.3|23011.17|23011.17|23011.44|23011.44|23011.17|23011.17|0
1642070910000|2022-01-13 10:48:30|23011.15|23011.15|23009.93|23009.93|23011.15|23011.15|23009.93|23009.93|0
1642070920000|2022-01-13 10:48:40|23009.67|23009.67|23008.65|23008.65|23009.67|23009.67|23008.54|23008.54|0
1642070930000|2022-01-13 10:48:50|23008.54|23008.54|23008.42|23008.42|23008.62|23008.62|23008.4|23008.4|0
1642070940000|2022-01-13 10:49:00|23008.3|23008.3|23008.93|23008.93|23009.07|23009.07|23008.17|23008.17|0
1642070950000|2022-01-13 10:49:10|23008.98|23008.98|23009.14|23009.14|23009.17|23009.17|23008.82|23008.82|0
1642070960000|2022-01-13 10:49:20|23009.08|23009.08|23009.4|23009.4|23009.4|23009.4|23009.08|23009.08|0
1642070970000|2022-01-13 10:49:30|23009.36|23009.36|23008.83|23008.83|23009.39|23009.39|23008.83|23008.83|0
1642070980000|2022-01-13 10:49:40|23008.79|23008.79|23008.43|23008.43|23008.79|23008.79|23008.4|23008.4|0
1642070990000|2022-01-13 10:49:50|23008.1|23008.1|23006.73|23006.73|23008.1|23008.1|23006.5|23006.5|0
1642071000000|2022-01-13 10:50:00|23006.62|23006.62|23006.97|23006.97|23007|23007|23006.53|23006.53|0
1642071010000|2022-01-13 10:50:10|23007.22|23007.22|23006.89|23006.89|23007.33|23007.33|23006.79|23006.79|0
1642071020000|2022-01-13 10:50:20|23006.98|23006.98|23007.62|23007.62|23007.62|23007.62|23006.87|23006.87|0
1642071030000|2022-01-13 10:50:30|23007.73|23007.73|23007.78|23007.78|23007.79|23007.79|23007.63|23007.63|0
1642071040000|2022-01-13 10:50:40|23007.85|23007.85|23008.23|23008.23|23008.23|23008.23|23007.85|23007.85|0
1642071050000|2022-01-13 10:50:50|23008.3|23008.3|23007.85|23007.85|23008.3|23008.3|23007.56|23007.56|0
1642071060000|2022-01-13 10:51:00|23007.89|23007.89|23008.28|23008.28|23008.49|23008.49|23007.74|23007.74|0
1642071070000|2022-01-13 10:51:10|23008.56|23008.56|23008.62|23008.62|23008.69|23008.69|23008.49|23008.49|0
1642071080000|2022-01-13 10:51:20|23008.56|23008.56|23008.38|23008.38|23008.56|23008.56|23008.1|23008.1|0
1642071090000|2022-01-13 10:51:30|23008.29|23008.29|23007.82|23007.82|23008.29|23008.29|23007.67|23007.67|0
1642071100000|2022-01-13 10:51:40|23007.95|23007.95|23008.07|23008.07|23008.07|23008.07|23007.93|23007.93|0
1642071110000|2022-01-13 10:51:50|23008.18|23008.18|23008.28|23008.28|23008.28|23008.28|23008.07|23008.07|0
1642071120000|2022-01-13 10:52:00|23008.13|23008.13|23008.1|23008.1|23008.28|23008.28|23007.74|23007.74|0
1642071130000|2022-01-13 10:52:10|23008.13|23008.13|23008.05|23008.05|23008.37|23008.37|23008.05|23008.05|0
1642071140000|2022-01-13 10:52:20|23007.95|23007.95|23007.77|23007.77|23007.95|23007.95|23007.63|23007.63|0
1642071150000|2022-01-13 10:52:30|23007.69|23007.69|23007.98|23007.98|23007.98|23007.98|23007.69|23007.69|0
1642071160000|2022-01-13 10:52:40|23008.06|23008.06|23007.58|23007.58|23008.06|23008.06|23007.44|23007.44|0
1642071170000|2022-01-13 10:52:50|23007.54|23007.54|23007.63|23007.63|23007.63|23007.63|23007.48|23007.48|0
1642071180000|2022-01-13 10:53:00|23007.74|23007.74|23007.98|23007.98|23008.05|23008.05|23007.74|23007.74|0
1642071190000|2022-01-13 10:53:10|23007.85|23007.85|23006.4|23006.4|23007.85|23007.85|23006.4|23006.4|0
1642071200000|2022-01-13 10:53:20|23006.29|23006.29|23005.84|23005.84|23006.4|23006.4|23005.77|23005.77|0
1642071210000|2022-01-13 10:53:30|23005.91|23005.91|23006.4|23006.4|23006.4|23006.4|23005.91|23005.91|0
1642071220000|2022-01-13 10:53:40|23006.49|23006.49|23006.43|23006.43|23006.49|23006.49|23006.43|23006.43|0
1642071230000|2022-01-13 10:53:50|23006.34|23006.34|23005.55|23005.55|23006.34|23006.34|23005.55|23005.55|0
1642071240000|2022-01-13 10:54:00|23005.48|23005.48|23004.96|23004.96|23005.74|23005.74|23004.88|23004.88|0
1642071250000|2022-01-13 10:54:10|23004.9|23004.9|23004.2|23004.2|23005.04|23005.04|23004.05|23004.05|0
1642071260000|2022-01-13 10:54:20|23004.26|23004.26|23003.45|23003.45|23004.26|23004.26|23003.36|23003.36|0
1642071270000|2022-01-13 10:54:30|23003.56|23003.56|23003.11|23003.11|23003.56|23003.56|23003.11|23003.11|0
1642071280000|2022-01-13 10:54:40|23002.96|23002.96|23003.25|23003.25|23003.25|23003.25|23002.96|23002.96|0
1642071290000|2022-01-13 10:54:50|23003.3|23003.3|23002.87|23002.87|23003.3|23003.3|23002.87|23002.87|0
1642071300000|2022-01-13 10:55:00|23002.72|23002.72|23002.26|23002.26|23002.72|23002.72|23001.98|23001.98|0
1642071310000|2022-01-13 10:55:10|23002.18|23002.18|23002.04|23002.04|23002.25|23002.25|23002.04|23002.04|0
1642071320000|2022-01-13 10:55:20|23002.13|23002.13|23002.38|23002.38|23002.39|23002.39|23002.13|23002.13|0
1642071330000|2022-01-13 10:55:30|23002.24|23002.24|23001.77|23001.77|23002.24|23002.24|23001.77|23001.77|0
1642071340000|2022-01-13 10:55:40|23001.83|23001.83|23001.86|23001.86|23001.98|23001.98|23001.83|23001.83|0
1642071350000|2022-01-13 10:55:50|23002.17|23002.17|23002.21|23002.21|23002.35|23002.35|23001.99|23001.99|0
1642071360000|2022-01-13 10:56:00|23002.2|23002.2|23002.46|23002.46|23002.47|23002.47|23002.2|23002.2|0
1642071370000|2022-01-13 10:56:10|23002.54|23002.54|23002.47|23002.47|23002.9|23002.9|23002.47|23002.47|0
1642071380000|2022-01-13 10:56:20|23002.79|23002.79|23002.78|23002.78|23002.9|23002.9|23002.72|23002.72|0
1642071390000|2022-01-13 10:56:30|23002.87|23002.87|23003.25|23003.25|23003.25|23003.25|23002.87|23002.87|0
1642071400000|2022-01-13 10:56:40|23003.22|23003.22|23003.4|23003.4|23003.4|23003.4|23002.93|23002.93|0
1642071410000|2022-01-13 10:56:50|23003.3|23003.3|23002.77|23002.77|23003.35|23003.35|23002.75|23002.75|0
1642071420000|2022-01-13 10:57:00|23002.68|23002.68|23001.53|23001.53|23002.68|23002.68|23001.53|23001.53|0
1642071430000|2022-01-13 10:57:10|23001.56|23001.56|23000.72|23000.72|23001.56|23001.56|23000.72|23000.72|0
1642071440000|2022-01-13 10:57:20|23000.67|23000.67|23000.75|23000.75|23000.75|23000.75|23000.44|23000.44|0
1642071450000|2022-01-13 10:57:30|23000.67|23000.67|23000.71|23000.71|23000.89|23000.89|23000.67|23000.67|0
1642071460000|2022-01-13 10:57:40|23000.64|23000.64|23000.52|23000.52|23000.82|23000.82|23000.52|23000.52|0
1642071470000|2022-01-13 10:57:50|23000.97|23000.97|23001.11|23001.11|23001.11|23001.11|23000.97|23000.97|0
1642071480000|2022-01-13 10:58:00|23001.04|23001.04|23001.28|23001.28|23001.3|23001.3|23000.96|23000.96|0
1642071490000|2022-01-13 10:58:10|23001.23|23001.23|23000.41|23000.41|23001.37|23001.37|23000.41|23000.41|0
1642071500000|2022-01-13 10:58:20|23000.46|23000.46|23000.41|23000.41|23000.49|23000.49|22999.99|22999.99|0
1642071510000|2022-01-13 10:58:30|23000.43|23000.43|22999.9|22999.9|23000.43|23000.43|22999.82|22999.82|0
1642071520000|2022-01-13 10:58:40|22999.89|22999.89|22998.63|22998.63|22999.89|22999.89|22998.63|22998.63|0
1642071530000|2022-01-13 10:58:50|22998.57|22998.57|22997.79|22997.79|22998.57|22998.57|22997.79|22997.79|0
1642071540000|2022-01-13 10:59:00|22997.68|22997.68|22998.21|22998.21|22998.77|22998.77|22997.47|22997.47|0
1642071550000|2022-01-13 10:59:10|22998.43|22998.43|22998.93|22998.93|22999.2|22999.2|22998.17|22998.17|0
1642071560000|2022-01-13 10:59:20|22998.86|22998.86|22999.53|22999.53|22999.53|22999.53|22998.86|22998.86|0
1642071570000|2022-01-13 10:59:30|22999.59|22999.59|22998.95|22998.95|22999.59|22999.59|22998.95|22998.95|0
1642071580000|2022-01-13 10:59:40|22998.75|22998.75|22998.72|22998.72|22998.95|22998.95|22998.63|22998.63|0
1642071590000|2022-01-13 10:59:50|22998.61|22998.61|22998.77|22998.77|22998.77|22998.77|22998.29|22998.29|0
1642071600000|2022-01-13 11:00:00|22998.8|22998.8|22999.02|22999.02|22999.02|22999.02|22998.59|22998.59|0
1642071610000|2022-01-13 11:00:10|22999.07|22999.07|22999.1|22999.1|22999.27|22999.27|22998.99|22998.99|0
1642071620000|2022-01-13 11:00:20|22998.99|22998.99|22999.73|22999.73|22999.73|22999.73|22998.98|22998.98|0
1642071630000|2022-01-13 11:00:30|22999.69|22999.69|22999.58|22999.58|22999.77|22999.77|22999.51|22999.51|0
1642071640000|2022-01-13 11:00:40|22999.52|22999.52|22999.48|22999.48|22999.84|22999.84|22999.34|22999.34|0
1642071650000|2022-01-13 11:00:50|22999.55|22999.55|22999.02|22999.02|22999.55|22999.55|22999.02|22999.02|0
1642071660000|2022-01-13 11:01:00|22999.08|22999.08|22999.35|22999.35|22999.35|22999.35|22998.88|22998.88|0
1642071670000|2022-01-13 11:01:10|22999.29|22999.29|22999.35|22999.35|22999.46|22999.46|22999.08|22999.08|0
1642071680000|2022-01-13 11:01:20|22999.53|22999.53|22999.15|22999.15|22999.89|22999.89|22999.15|22999.15|0
1642071690000|2022-01-13 11:01:30|22999.53|22999.53|22999.55|22999.55|22999.81|22999.81|22999.32|22999.32|0
1642071700000|2022-01-13 11:01:40|22999.47|22999.47|22999.91|22999.91|22999.91|22999.91|22999.36|22999.36|0
1642071710000|2022-01-13 11:01:50|23000.02|23000.02|22999.8|22999.8|23000.16|23000.16|22999.8|22999.8|0
1642071720000|2022-01-13 11:02:00|22999.71|22999.71|22999.73|22999.73|22999.85|22999.85|22999.58|22999.58|0
1642071730000|2022-01-13 11:02:10|22999.7|22999.7|23000.11|23000.11|23000.11|23000.11|22999.7|22999.7|0
1642071740000|2022-01-13 11:02:20|23000.07|23000.07|22999.77|22999.77|23000.07|23000.07|22999.77|22999.77|0
1642071750000|2022-01-13 11:02:30|22999.86|22999.86|23000.33|23000.33|23000.33|23000.33|22999.86|22999.86|0
1642071760000|2022-01-13 11:02:40|23000.15|23000.15|22999.89|22999.89|23000.15|23000.15|22999.82|22999.82|0
1642071770000|2022-01-13 11:02:50|23000.08|23000.08|23000.2|23000.2|23000.32|23000.32|23000.01|23000.01|0
1642071780000|2022-01-13 11:03:00|23000.41|23000.41|23000.25|23000.25|23000.43|23000.43|23000.13|23000.13|0
1642071790000|2022-01-13 11:03:10|23000.18|23000.18|23000.44|23000.44|23000.55|23000.55|23000.12|23000.12|0
1642071800000|2022-01-13 11:03:20|23000.49|23000.49|23001.04|23001.04|23001.04|23001.04|23000.49|23000.49|0
1642071810000|2022-01-13 11:03:30|23001.23|23001.23|23002.35|23002.35|23002.35|23002.35|23000.95|23000.95|0
1642071820000|2022-01-13 11:03:40|23002.3|23002.3|23002.79|23002.79|23002.95|23002.95|23002.3|23002.3|0
1642071830000|2022-01-13 11:03:50|23002.98|23002.98|23003.03|23003.03|23003.11|23003.11|23002.93|23002.93|0
1642071840000|2022-01-13 11:04:00|23003.14|23003.14|23002.81|23002.81|23003.35|23003.35|23002.49|23002.49|0
1642071850000|2022-01-13 11:04:10|23002.74|23002.74|23003.2|23003.2|23003.25|23003.25|23002.74|23002.74|0
1642071860000|2022-01-13 11:04:20|23003.09|23003.09|23003.34|23003.34|23003.89|23003.89|23003.09|23003.09|0
1642071870000|2022-01-13 11:04:30|23003.26|23003.26|23003.18|23003.18|23003.33|23003.33|23003.15|23003.15|0
1642071880000|2022-01-13 11:04:40|23003.24|23003.24|23003.4|23003.4|23003.56|23003.56|23003.24|23003.24|0
1642071890000|2022-01-13 11:04:50|23003.33|23003.33|23003.87|23003.87|23003.87|23003.87|23003.19|23003.19|0
1642071900000|2022-01-13 11:05:00|23003.82|23003.82|23003.56|23003.56|23003.88|23003.88|23003.51|23003.51|0
1642071910000|2022-01-13 11:05:10|23003.74|23003.74|23003.96|23003.96|23004.07|23004.07|23003.74|23003.74|0
1642071920000|2022-01-13 11:05:20|23003.71|23003.71|23003.92|23003.92|23004.11|23004.11|23003.71|23003.71|0
1642071930000|2022-01-13 11:05:30|23004.03|23004.03|23003.88|23003.88|23004.1|23004.1|23003.88|23003.88|0
1642071940000|2022-01-13 11:05:40|23003.94|23003.94|23003.63|23003.63|23004.05|23004.05|23003.5|23003.5|0
1642071950000|2022-01-13 11:05:50|23003.59|23003.59|23004.37|23004.37|23004.37|23004.37|23003.55|23003.55|0
1642071960000|2022-01-13 11:06:00|23004.41|23004.41|23004.63|23004.63|23005.05|23005.05|23004.25|23004.25|0
1642071970000|2022-01-13 11:06:10|23004.43|23004.43|23004.44|23004.44|23004.61|23004.61|23004.36|23004.36|0
1642071980000|2022-01-13 11:06:20|23004.28|23004.28|23004.3|23004.3|23004.3|23004.3|23004.28|23004.28|0
1642071990000|2022-01-13 11:06:30|23004.41|23004.41|23004.1|23004.1|23004.41|23004.41|23004.03|23004.03|0
1642072000000|2022-01-13 11:06:40|23003.92|23003.92|23003.78|23003.78|23003.98|23003.98|23003.78|23003.78|0
1642072010000|2022-01-13 11:06:50|23003.72|23003.72|23003.81|23003.81|23003.81|23003.81|23003.63|23003.63|0
1642072020000|2022-01-13 11:07:00|23004.11|23004.11|23004.23|23004.23|23004.27|23004.27|23004.09|23004.09|0
1642072030000|2022-01-13 11:07:10|23004.27|23004.27|23004.28|23004.28|23004.33|23004.33|23004.07|23004.07|0
1642072040000|2022-01-13 11:07:20|23004.33|23004.33|23004.02|23004.02|23004.33|23004.33|23004.02|23004.02|0
1642072050000|2022-01-13 11:07:30|23004.04|23004.04|23003.82|23003.82|23004.06|23004.06|23003.66|23003.66|0
1642072060000|2022-01-13 11:07:40|23003.76|23003.76|23003.85|23003.85|23004.11|23004.11|23003.76|23003.76|0
1642072070000|2022-01-13 11:07:50|23003.89|23003.89|23004.22|23004.22|23004.22|23004.22|23003.89|23003.89|0
1642072080000|2022-01-13 11:08:00|23004.25|23004.25|23004.33|23004.33|23004.83|23004.83|23004.25|23004.25|0
1642072090000|2022-01-13 11:08:10|23004.4|23004.4|23004.25|23004.25|23004.64|23004.64|23004.25|23004.25|0
1642072100000|2022-01-13 11:08:20|23004.09|23004.09|23003.95|23003.95|23004.09|23004.09|23003.95|23003.95|0
1642072110000|2022-01-13 11:08:30|23003.89|23003.89|23003.94|23003.94|23003.94|23003.94|23003.89|23003.89|0
1642072120000|2022-01-13 11:08:40|23004.01|23004.01|23004.45|23004.45|23004.45|23004.45|23004.01|23004.01|0
1642072130000|2022-01-13 11:08:50|23004.49|23004.49|23004.75|23004.75|23004.93|23004.93|23004.49|23004.49|0
1642072140000|2022-01-13 11:09:00|23004.71|23004.71|23004.62|23004.62|23005.07|23005.07|23004.62|23004.62|0
1642072150000|2022-01-13 11:09:10|23004.64|23004.64|23005.4|23005.4|23005.4|23005.4|23004.52|23004.52|0
1642072160000|2022-01-13 11:09:20|23005.46|23005.46|23005.53|23005.53|23005.53|23005.53|23005.19|23005.19|0
1642072170000|2022-01-13 11:09:30|23005.57|23005.57|23005.21|23005.21|23005.57|23005.57|23005.07|23005.07|0
1642072180000|2022-01-13 11:09:40|23005.26|23005.26|23005.31|23005.31|23005.53|23005.53|23005.26|23005.26|0
1642072190000|2022-01-13 11:09:50|23005.21|23005.21|23005.52|23005.52|23005.52|23005.52|23005.21|23005.21|0
1642072200000|2022-01-13 11:10:00|23005.54|23005.54|23005.6|23005.6|23005.86|23005.86|23005.48|23005.48|0
1642072210000|2022-01-13 11:10:10|23005.67|23005.67|23006.09|23006.09|23006.09|23006.09|23005.67|23005.67|0
1642072220000|2022-01-13 11:10:20|23006.03|23006.03|23006.34|23006.34|23006.49|23006.49|23006.03|23006.03|0
1642072230000|2022-01-13 11:10:30|23006.2|23006.2|23006.17|23006.17|23006.34|23006.34|23006.17|23006.17|0
1642072240000|2022-01-13 11:10:40|23006.1|23006.1|23006.06|23006.06|23006.42|23006.42|23005.93|23005.93|0
1642072250000|2022-01-13 11:10:50|23006.11|23006.11|23006|23006|23006.11|23006.11|23005.8|23005.8|0
1642072260000|2022-01-13 11:11:00|23006.06|23006.06|23006.09|23006.09|23006.34|23006.34|23006.05|23006.05|0
1642072270000|2022-01-13 11:11:10|23006.15|23006.15|23006.25|23006.25|23006.37|23006.37|23006.04|23006.04|0
1642072280000|2022-01-13 11:11:20|23006.05|23006.05|23006.16|23006.16|23006.16|23006.16|23006.05|23006.05|0
1642072290000|2022-01-13 11:11:30|23006.1|23006.1|23006.12|23006.12|23006.4|23006.4|23005.83|23005.83|0
1642072300000|2022-01-13 11:11:40|23005.97|23005.97|23006.62|23006.62|23006.62|23006.62|23005.97|23005.97|0
1642072310000|2022-01-13 11:11:50|23006.73|23006.73|23006.58|23006.58|23006.73|23006.73|23006.48|23006.48|0
1642072320000|2022-01-13 11:12:00|23006.72|23006.72|23006.37|23006.37|23006.72|23006.72|23006.28|23006.28|0
1642072330000|2022-01-13 11:12:10|23006.3|23006.3|23006.85|23006.85|23006.85|23006.85|23006.3|23006.3|0
1642072340000|2022-01-13 11:12:20|23006.92|23006.92|23007.64|23007.64|23007.64|23007.64|23006.92|23006.92|0
1642072350000|2022-01-13 11:12:30|23007.51|23007.51|23008.27|23008.27|23008.27|23008.27|23007.51|23007.51|0
1642072360000|2022-01-13 11:12:40|23008.34|23008.34|23008.72|23008.72|23008.72|23008.72|23008.25|23008.25|0
1642072370000|2022-01-13 11:12:50|23008.67|23008.67|23008.48|23008.48|23008.87|23008.87|23008.48|23008.48|0
1642072380000|2022-01-13 11:13:00|23008.57|23008.57|23007.73|23007.73|23008.63|23008.63|23007.66|23007.66|0
1642072390000|2022-01-13 11:13:10|23007.8|23007.8|23007.99|23007.99|23008.12|23008.12|23007.8|23007.8|0
1642072400000|2022-01-13 11:13:20|23008.08|23008.08|23008.93|23008.93|23008.93|23008.93|23008.08|23008.08|0
1642072410000|2022-01-13 11:13:30|23008.98|23008.98|23009.45|23009.45|23009.61|23009.61|23008.98|23008.98|0
1642072420000|2022-01-13 11:13:40|23009.48|23009.48|23010.65|23010.65|23010.65|23010.65|23009.37|23009.37|0
1642072430000|2022-01-13 11:13:50|23010.59|23010.59|23010.06|23010.06|23010.68|23010.68|23009.98|23009.98|0
1642072440000|2022-01-13 11:14:00|23010.13|23010.13|23010.24|23010.24|23010.47|23010.47|23010.13|23010.13|0
1642072450000|2022-01-13 11:14:10|23010.31|23010.31|23010.66|23010.66|23010.66|23010.66|23010.31|23010.31|0
1642072460000|2022-01-13 11:14:20|23010.38|23010.38|23010.39|23010.39|23010.42|23010.42|23010.21|23010.21|0
1642072470000|2022-01-13 11:14:30|23010.56|23010.56|23011.16|23011.16|23011.25|23011.25|23010.56|23010.56|0
1642072480000|2022-01-13 11:14:40|23011.3|23011.3|23011.39|23011.39|23011.44|23011.44|23011.3|23011.3|0
1642072490000|2022-01-13 11:14:50|23011.47|23011.47|23011.6|23011.6|23011.6|23011.6|23011.47|23011.47|0
1642072500000|2022-01-13 11:15:00|23011.79|23011.79|23011.99|23011.99|23012.25|23012.25|23011.64|23011.64|0
1642072510000|2022-01-13 11:15:10|23012.17|23012.17|23012.46|23012.46|23012.46|23012.46|23011.71|23011.71|0
1642072520000|2022-01-13 11:15:20|23012.52|23012.52|23012.7|23012.7|23012.7|23012.7|23012.33|23012.33|0
1642072530000|2022-01-13 11:15:30|23012.72|23012.72|23013.02|23013.02|23013.06|23013.06|23012.72|23012.72|0
1642072540000|2022-01-13 11:15:40|23013.12|23013.12|23013.08|23013.08|23013.12|23013.12|23013.08|23013.08|0
1642072550000|2022-01-13 11:15:50|23013.14|23013.14|23013.14|23013.14|23013.14|23013.14|23013.14|23013.14|0
1642072560000|2022-01-13 11:16:00|23013.1|23013.1|23013.66|23013.66|23013.72|23013.72|23012.95|23012.95|0
1642072570000|2022-01-13 11:16:10|23013.61|23013.61|23014.05|23014.05|23014.05|23014.05|23013.25|23013.25|0
1642072580000|2022-01-13 11:16:20|23014.08|23014.08|23013.86|23013.86|23014.55|23014.55|23013.86|23013.86|0
1642072590000|2022-01-13 11:16:30|23013.97|23013.97|23013.78|23013.78|23013.97|23013.97|23013.72|23013.72|0
1642072600000|2022-01-13 11:16:40|23013.84|23013.84|23013.85|23013.85|23014.03|23014.03|23013.66|23013.66|0
1642072610000|2022-01-13 11:16:50|23013.73|23013.73|23013.96|23013.96|23014.23|23014.23|23013.48|23013.48|0
1642072620000|2022-01-13 11:17:00|23013.99|23013.99|23013.65|23013.65|23013.99|23013.99|23013.65|23013.65|0
1642072630000|2022-01-13 11:17:10|23013.77|23013.77|23014.04|23014.04|23014.04|23014.04|23013.71|23013.71|0
1642072640000|2022-01-13 11:17:20|23014.09|23014.09|23013.65|23013.65|23014.09|23014.09|23013.54|23013.54|0
1642072650000|2022-01-13 11:17:30|23013.71|23013.71|23013.99|23013.99|23014.01|23014.01|23013.65|23013.65|0
1642072660000|2022-01-13 11:17:40|23013.72|23013.72|23013.67|23013.67|23013.72|23013.72|23013.6|23013.6|0
1642072670000|2022-01-13 11:17:50|23014.18|23014.18|23014.09|23014.09|23014.27|23014.27|23013.98|23013.98|0
1642072680000|2022-01-13 11:18:00|23014.3|23014.3|23014.02|23014.02|23014.3|23014.3|23013.91|23013.91|0
1642072690000|2022-01-13 11:18:10|23013.96|23013.96|23013.89|23013.89|23013.97|23013.97|23013.73|23013.73|0
1642072700000|2022-01-13 11:18:20|23013.85|23013.85|23013.55|23013.55|23014.01|23014.01|23013.55|23013.55|0
1642072710000|2022-01-13 11:18:30|23013.83|23013.83|23014.3|23014.3|23014.3|23014.3|23013.72|23013.72|0
1642072720000|2022-01-13 11:18:40|23014.23|23014.23|23014.21|23014.21|23014.23|23014.23|23014.15|23014.15|0
1642072730000|2022-01-13 11:18:50|23014.27|23014.27|23014.12|23014.12|23014.27|23014.27|23014.12|23014.12|0
1642072740000|2022-01-13 11:19:00|23014.01|23014.01|23013.74|23013.74|23014.08|23014.08|23013.74|23013.74|0
1642072750000|2022-01-13 11:19:10|23013.81|23013.81|23013.34|23013.34|23013.91|23013.91|23013.34|23013.34|0
1642072760000|2022-01-13 11:19:20|23013.52|23013.52|23013.76|23013.76|23013.78|23013.78|23013.45|23013.45|0
1642072770000|2022-01-13 11:19:30|23013.81|23013.81|23013.44|23013.44|23013.81|23013.81|23013.44|23013.44|0
1642072780000|2022-01-13 11:19:40|23013.39|23013.39|23013.07|23013.07|23013.39|23013.39|23013.07|23013.07|0
1642072790000|2022-01-13 11:19:50|23013.05|23013.05|23012.9|23012.9|23013.05|23013.05|23012.81|23012.81|0
1642072800000|2022-01-13 11:20:00|23012.83|23012.83|23011.74|23011.74|23013.14|23013.14|23011.74|23011.74|0
1642072810000|2022-01-13 11:20:10|23011.69|23011.69|23010.88|23010.88|23011.69|23011.69|23010.88|23010.88|0
1642072820000|2022-01-13 11:20:20|23010.81|23010.81|23010.94|23010.94|23011.07|23011.07|23010.76|23010.76|0
1642072830000|2022-01-13 11:20:30|23010.87|23010.87|23008.26|23008.26|23010.87|23010.87|23008.26|23008.26|0
1642072840000|2022-01-13 11:20:40|23008.24|23008.24|23007.82|23007.82|23008.24|23008.24|23007.72|23007.72|0
1642072850000|2022-01-13 11:20:50|23007.72|23007.72|23007.02|23007.02|23007.72|23007.72|23007.02|23007.02|0
1642072860000|2022-01-13 11:21:00|23007.11|23007.11|23007.21|23007.21|23007.28|23007.28|23007.05|23007.05|0
1642072870000|2022-01-13 11:21:10|23007.12|23007.12|23007.04|23007.04|23007.15|23007.15|23007.04|23007.04|0
1642072880000|2022-01-13 11:21:20|23007.07|23007.07|23007.24|23007.24|23007.24|23007.24|23006.98|23006.98|0
1642072890000|2022-01-13 11:21:30|23007.29|23007.29|23007.46|23007.46|23007.52|23007.52|23007.28|23007.28|0
1642072900000|2022-01-13 11:21:40|23007.52|23007.52|23007.33|23007.33|23007.52|23007.52|23007.33|23007.33|0
1642072910000|2022-01-13 11:21:50|23007.16|23007.16|23007.16|23007.16|23007.16|23007.16|23007.16|23007.16|0
1642072920000|2022-01-13 11:22:00|23007.04|23007.04|23006.98|23006.98|23007.1|23007.1|23006.98|23006.98|0
1642072930000|2022-01-13 11:22:10|23007.08|23007.08|23006.94|23006.94|23007.09|23007.09|23006.58|23006.58|0
1642072940000|2022-01-13 11:22:20|23007|23007|23006.75|23006.75|23007.01|23007.01|23006.75|23006.75|0
1642072950000|2022-01-13 11:22:30|23006.7|23006.7|23006.52|23006.52|23006.75|23006.75|23006.52|23006.52|0
1642072960000|2022-01-13 11:22:40|23006.44|23006.44|23005.93|23005.93|23006.44|23006.44|23005.88|23005.88|0
1642072970000|2022-01-13 11:22:50|23006|23006|23005.59|23005.59|23006|23006|23005.59|23005.59|0
1642072980000|2022-01-13 11:23:00|23005.45|23005.45|23004.82|23004.82|23005.45|23005.45|23004.79|23004.79|0
1642072990000|2022-01-13 11:23:10|23004.46|23004.46|23004.66|23004.66|23004.66|23004.66|23004.34|23004.34|0
1642073000000|2022-01-13 11:23:20|23004.76|23004.76|23004.85|23004.85|23004.95|23004.95|23004.71|23004.71|0
1642073010000|2022-01-13 11:23:30|23004.89|23004.89|23004.61|23004.61|23004.95|23004.95|23004.5|23004.5|0
1642073020000|2022-01-13 11:23:40|23004.66|23004.66|23004.52|23004.52|23004.89|23004.89|23004.39|23004.39|0
1642073030000|2022-01-13 11:23:50|23004.56|23004.56|23004.73|23004.73|23004.96|23004.96|23004.56|23004.56|0
1642073040000|2022-01-13 11:24:00|23004.82|23004.82|23004.6|23004.6|23005.06|23005.06|23004.54|23004.54|0
1642073050000|2022-01-13 11:24:10|23004.54|23004.54|23005.02|23005.02|23005.05|23005.05|23004.43|23004.43|0
1642073060000|2022-01-13 11:24:20|23005.09|23005.09|23005.61|23005.61|23005.61|23005.61|23005|23005|0
1642073070000|2022-01-13 11:24:30|23005.48|23005.48|23005.28|23005.28|23005.48|23005.48|23005.22|23005.22|0
1642073080000|2022-01-13 11:24:40|23005.24|23005.24|23005.21|23005.21|23005.24|23005.24|23005.04|23005.04|0
1642073090000|2022-01-13 11:24:50|23005.27|23005.27|23004.74|23004.74|23005.27|23005.27|23004.73|23004.73|0
1642073100000|2022-01-13 11:25:00|23004.68|23004.68|23005.18|23005.18|23005.18|23005.18|23004.65|23004.65|0
1642073110000|2022-01-13 11:25:10|23005.23|23005.23|23005.23|23005.23|23005.34|23005.34|23005.2|23005.2|0
1642073120000|2022-01-13 11:25:20|23005.12|23005.12|23005.72|23005.72|23005.72|23005.72|23005.01|23005.01|0
1642073130000|2022-01-13 11:25:30|23005.79|23005.79|23006.19|23006.19|23006.25|23006.25|23005.79|23005.79|0
1642073140000|2022-01-13 11:25:40|23006.38|23006.38|23006.78|23006.78|23006.78|23006.78|23006.38|23006.38|0
1642073150000|2022-01-13 11:25:50|23006.7|23006.7|23007.22|23007.22|23007.22|23007.22|23006.36|23006.36|0
1642073160000|2022-01-13 11:26:00|23007.67|23007.67|23006.96|23006.96|23007.67|23007.67|23006.96|23006.96|0
1642073170000|2022-01-13 11:26:10|23006.84|23006.84|23006.78|23006.78|23007.05|23007.05|23006.75|23006.75|0
1642073180000|2022-01-13 11:26:20|23006.96|23006.96|23008.12|23008.12|23008.18|23008.18|23006.96|23006.96|0
1642073190000|2022-01-13 11:26:30|23008.18|23008.18|23008.76|23008.76|23008.76|23008.76|23008.18|23008.18|0
1642073200000|2022-01-13 11:26:40|23008.71|23008.71|23009.23|23009.23|23009.27|23009.27|23008.71|23008.71|0
1642073210000|2022-01-13 11:26:50|23009.28|23009.28|23008.99|23008.99|23009.38|23009.38|23008.95|23008.95|0
1642073220000|2022-01-13 11:27:00|23009.38|23009.38|23009.25|23009.25|23009.65|23009.65|23009.25|23009.25|0
1642073230000|2022-01-13 11:27:10|23009.37|23009.37|23009.54|23009.54|23009.79|23009.79|23009.37|23009.37|0
1642073240000|2022-01-13 11:27:20|23009.48|23009.48|23009.23|23009.23|23009.67|23009.67|23009.16|23009.16|0
1642073250000|2022-01-13 11:27:30|23009.21|23009.21|23009.2|23009.2|23009.35|23009.35|23009.05|23009.05|0
1642073260000|2022-01-13 11:27:40|23009.14|23009.14|23009.07|23009.07|23009.14|23009.14|23009.04|23009.04|0
1642073270000|2022-01-13 11:27:50|23009.04|23009.04|23008.81|23008.81|23009.04|23009.04|23008.74|23008.74|0
1642073280000|2022-01-13 11:28:00|23008.8|23008.8|23008.1|23008.1|23008.8|23008.8|23008.1|23008.1|0
1642073290000|2022-01-13 11:28:10|23008.04|23008.04|23008.08|23008.08|23008.08|23008.08|23007.89|23007.89|0
1642073300000|2022-01-13 11:28:20|23007.91|23007.91|23008.02|23008.02|23008.13|23008.13|23007.86|23007.86|0
1642073310000|2022-01-13 11:28:30|23008.23|23008.23|23008.17|23008.17|23008.59|23008.59|23008.17|23008.17|0
1642073320000|2022-01-13 11:28:40|23008.06|23008.06|23007.83|23007.83|23008.06|23008.06|23007.83|23007.83|0
1642073330000|2022-01-13 11:28:50|23007.77|23007.77|23007.77|23007.77|23007.77|23007.77|23007.51|23007.51|0
1642073340000|2022-01-13 11:29:00|23007.72|23007.72|23007.22|23007.22|23007.76|23007.76|23006.74|23006.74|0
1642073350000|2022-01-13 11:29:10|23007.29|23007.29|23008.16|23008.16|23008.38|23008.38|23007.26|23007.26|0
1642073360000|2022-01-13 11:29:20|23008|23008|23007.77|23007.77|23008.07|23008.07|23007.46|23007.46|0
1642073370000|2022-01-13 11:29:30|23007.49|23007.49|23007.25|23007.25|23007.58|23007.58|23007.05|23007.05|0
1642073380000|2022-01-13 11:29:40|23007.03|23007.03|23007.07|23007.07|23007.1|23007.1|23007|23007|0
1642073390000|2022-01-13 11:29:50|23007.12|23007.12|23007.7|23007.7|23007.7|23007.7|23007.1|23007.1|0
1642073400000|2022-01-13 11:30:00|23007.77|23007.77|23006.53|23006.53|23007.77|23007.77|23006.35|23006.35|0
1642073410000|2022-01-13 11:30:10|23006.5|23006.5|23006.38|23006.38|23006.81|23006.81|23006.27|23006.27|0
1642073420000|2022-01-13 11:30:20|23006.27|23006.27|23006.09|23006.09|23006.27|23006.27|23006.01|23006.01|0
1642073430000|2022-01-13 11:30:30|23006.03|23006.03|23005.89|23005.89|23006.03|23006.03|23005.85|23005.85|0
1642073440000|2022-01-13 11:30:40|23005.85|23005.85|23004.83|23004.83|23005.94|23005.94|23004.83|23004.83|0
1642073450000|2022-01-13 11:30:50|23004.76|23004.76|23003.79|23003.79|23004.76|23004.76|23003.79|23003.79|0
1642073460000|2022-01-13 11:31:00|23003.76|23003.76|23004.31|23004.31|23004.31|23004.31|23003.6|23003.6|0
1642073470000|2022-01-13 11:31:10|23004.2|23004.2|23003.51|23003.51|23004.2|23004.2|23003.46|23003.46|0
1642073480000|2022-01-13 11:31:20|23003.46|23003.46|23003.72|23003.72|23003.72|23003.72|23003.46|23003.46|0
1642073490000|2022-01-13 11:31:30|23003.77|23003.77|23003.72|23003.72|23003.77|23003.77|23003.72|23003.72|0
1642073500000|2022-01-13 11:31:40|23003.79|23003.79|23003.84|23003.84|23003.84|23003.84|23003.79|23003.79|0
1642073510000|2022-01-13 11:31:50|23003.9|23003.9|23003.88|23003.88|23003.9|23003.9|23003.75|23003.75|0
1642073520000|2022-01-13 11:32:00|23003.95|23003.95|23004.13|23004.13|23004.16|23004.16|23003.95|23003.95|0
1642073530000|2022-01-13 11:32:10|23003.9|23003.9|23004.33|23004.33|23004.33|23004.33|23003.82|23003.82|0
1642073540000|2022-01-13 11:32:20|23004.46|23004.46|23004.43|23004.43|23004.77|23004.77|23004.43|23004.43|0
1642073550000|2022-01-13 11:32:30|23004.4|23004.4|23004.3|23004.3|23004.48|23004.48|23004.27|23004.27|0
1642073560000|2022-01-13 11:32:40|23004.25|23004.25|23004.11|23004.11|23004.35|23004.35|23004.02|23004.02|0
1642073570000|2022-01-13 11:32:50|23004.19|23004.19|23003.96|23003.96|23004.19|23004.19|23003.78|23003.78|0
1642073580000|2022-01-13 11:33:00|23003.83|23003.83|23004.33|23004.33|23004.33|23004.33|23003.71|23003.71|0
1642073590000|2022-01-13 11:33:10|23004.55|23004.55|23004.62|23004.62|23004.75|23004.75|23004.48|23004.48|0
1642073600000|2022-01-13 11:33:20|23004.72|23004.72|23004.88|23004.88|23004.89|23004.89|23004.67|23004.67|0
1642073610000|2022-01-13 11:33:30|23004.98|23004.98|23004.84|23004.84|23005.32|23005.32|23004.84|23004.84|0
1642073620000|2022-01-13 11:33:40|23004.86|23004.86|23004.52|23004.52|23004.86|23004.86|23004.43|23004.43|0
1642073630000|2022-01-13 11:33:50|23004.44|23004.44|23004.3|23004.3|23004.47|23004.47|23004.26|23004.26|0
1642073640000|2022-01-13 11:34:00|23004.35|23004.35|23003.95|23003.95|23004.48|23004.48|23003.95|23003.95|0
1642073650000|2022-01-13 11:34:10|23004.01|23004.01|23003.71|23003.71|23004.01|23004.01|23003.53|23003.53|0
1642073660000|2022-01-13 11:34:20|23003.68|23003.68|23003.37|23003.37|23003.77|23003.77|23003.37|23003.37|0
1642073670000|2022-01-13 11:34:30|23003.3|23003.3|23004.18|23004.18|23004.37|23004.37|23003.11|23003.11|0
1642073680000|2022-01-13 11:34:40|23004.13|23004.13|23004.3|23004.3|23004.37|23004.37|23004.05|23004.05|0
1642073690000|2022-01-13 11:34:50|23004.24|23004.24|23004.02|23004.02|23004.24|23004.24|23004.02|23004.02|0
1642073700000|2022-01-13 11:35:00|23003.94|23003.94|23003.7|23003.7|23004.17|23004.17|23003.7|23003.7|0
1642073710000|2022-01-13 11:35:10|23003.75|23003.75|23004.35|23004.35|23004.35|23004.35|23003.7|23003.7|0
1642073720000|2022-01-13 11:35:20|23004.25|23004.25|23003.95|23003.95|23004.29|23004.29|23003.92|23003.92|0
1642073730000|2022-01-13 11:35:30|23003.88|23003.88|23003.85|23003.85|23003.88|23003.88|23003.79|23003.79|0
1642073740000|2022-01-13 11:35:40|23004.13|23004.13|23004.07|23004.07|23004.21|23004.21|23003.78|23003.78|0
1642073750000|2022-01-13 11:35:50|23004.04|23004.04|23003.66|23003.66|23004.04|23004.04|23003.44|23003.44|0
1642073760000|2022-01-13 11:36:00|23003.72|23003.72|23003.62|23003.62|23003.8|23003.8|23003.42|23003.42|0
1642073770000|2022-01-13 11:36:10|23003.57|23003.57|23003.98|23003.98|23003.98|23003.98|23003.57|23003.57|0
1642073780000|2022-01-13 11:36:20|23004.39|23004.39|23004.86|23004.86|23004.98|23004.98|23004.39|23004.39|0
1642073790000|2022-01-13 11:36:30|23004.79|23004.79|23005.11|23005.11|23005.11|23005.11|23004.79|23004.79|0
1642073800000|2022-01-13 11:36:40|23005.17|23005.17|23004.87|23004.87|23005.32|23005.32|23004.87|23004.87|0
1642073810000|2022-01-13 11:36:50|23004.94|23004.94|23005.4|23005.4|23005.4|23005.4|23004.94|23004.94|0
1642073820000|2022-01-13 11:37:00|23005.3|23005.3|23005.19|23005.19|23005.35|23005.35|23005.12|23005.12|0
1642073830000|2022-01-13 11:37:10|23005.16|23005.16|23005.08|23005.08|23005.25|23005.25|23004.85|23004.85|0
1642073840000|2022-01-13 11:37:20|23004.94|23004.94|23005.03|23005.03|23005.17|23005.17|23004.94|23004.94|0
1642073850000|2022-01-13 11:37:30|23005.29|23005.29|23005.36|23005.36|23005.42|23005.42|23005.29|23005.29|0
1642073860000|2022-01-13 11:37:40|23005.39|23005.39|23005.63|23005.63|23005.63|23005.63|23005.36|23005.36|0
1642073870000|2022-01-13 11:37:50|23005.52|23005.52|23005.85|23005.85|23005.85|23005.85|23005.52|23005.52|0
1642073880000|2022-01-13 11:38:00|23005.73|23005.73|23005.92|23005.92|23005.92|23005.92|23005.62|23005.62|0
1642073890000|2022-01-13 11:38:10|23005.95|23005.95|23005.83|23005.83|23005.95|23005.95|23005.79|23005.79|0
1642073900000|2022-01-13 11:38:20|23005.94|23005.94|23006.95|23006.95|23007.04|23007.04|23005.94|23005.94|0
1642073910000|2022-01-13 11:38:30|23006.9|23006.9|23006.36|23006.36|23006.9|23006.9|23006.36|23006.36|0
1642073920000|2022-01-13 11:38:40|23006.25|23006.25|23005.84|23005.84|23006.44|23006.44|23005.79|23005.79|0
1642073930000|2022-01-13 11:38:50|23005.89|23005.89|23005.63|23005.63|23005.89|23005.89|23005.42|23005.42|0
1642073940000|2022-01-13 11:39:00|23005.53|23005.53|23005.34|23005.34|23005.53|23005.53|23005.34|23005.34|0
1642073950000|2022-01-13 11:39:10|23005.36|23005.36|23005.35|23005.35|23005.36|23005.36|23005.21|23005.21|0
1642073960000|2022-01-13 11:39:20|23005.43|23005.43|23005.38|23005.38|23005.43|23005.43|23005.38|23005.38|0
1642073970000|2022-01-13 11:39:30|23005.52|23005.52|23005.66|23005.66|23005.66|23005.66|23005.52|23005.52|0
1642073980000|2022-01-13 11:39:40|23005.57|23005.57|23005.79|23005.79|23005.79|23005.79|23005.39|23005.39|0
1642073990000|2022-01-13 11:39:50|23005.88|23005.88|23006.06|23006.06|23006.23|23006.23|23005.88|23005.88|0
1642074000000|2022-01-13 11:40:00|23005.99|23005.99|23006.42|23006.42|23006.49|23006.49|23005.9|23005.9|0
1642074010000|2022-01-13 11:40:10|23006.49|23006.49|23006.12|23006.12|23006.49|23006.49|23005.97|23005.97|0
1642074020000|2022-01-13 11:40:20|23006.05|23006.05|23007.28|23007.28|23007.28|23007.28|23006.05|23006.05|0
1642074030000|2022-01-13 11:40:30|23007.43|23007.43|23007.46|23007.46|23007.46|23007.46|23007.27|23007.27|0
1642074040000|2022-01-13 11:40:40|23007.42|23007.42|23007.58|23007.58|23007.6|23007.6|23007.19|23007.19|0
1642074050000|2022-01-13 11:40:50|23007.63|23007.63|23008.04|23008.04|23008.08|23008.08|23007.63|23007.63|0
1642074060000|2022-01-13 11:41:00|23008.1|23008.1|23008.45|23008.45|23008.45|23008.45|23007.82|23007.82|0
1642074070000|2022-01-13 11:41:10|23008.56|23008.56|23008.7|23008.7|23008.7|23008.7|23008.56|23008.56|0
1642074080000|2022-01-13 11:41:20|23008.57|23008.57|23008.57|23008.57|23008.57|23008.57|23008.57|23008.57|0
1642074090000|2022-01-13 11:41:30|23008.63|23008.63|23008.58|23008.58|23008.63|23008.63|23008.48|23008.48|0
1642074100000|2022-01-13 11:41:40|23008.53|23008.53|23008.22|23008.22|23008.65|23008.65|23008.15|23008.15|0
1642074110000|2022-01-13 11:41:50|23008.28|23008.28|23008.39|23008.39|23008.48|23008.48|23008.16|23008.16|0
1642074120000|2022-01-13 11:42:00|23008.46|23008.46|23008.41|23008.41|23008.49|23008.49|23008.34|23008.34|0
1642074130000|2022-01-13 11:42:10|23008.31|23008.31|23008.6|23008.6|23008.67|23008.67|23008.31|23008.31|0
1642074140000|2022-01-13 11:42:20|23008.7|23008.7|23009.28|23009.28|23009.28|23009.28|23008.6|23008.6|0
1642074150000|2022-01-13 11:42:30|23008.83|23008.83|23009.76|23009.76|23009.81|23009.81|23008.83|23008.83|0
1642074160000|2022-01-13 11:42:40|23009.78|23009.78|23009.63|23009.63|23009.82|23009.82|23009.63|23009.63|0
1642074170000|2022-01-13 11:42:50|23009.74|23009.74|23009.81|23009.81|23009.96|23009.96|23009.57|23009.57|0
1642074180000|2022-01-13 11:43:00|23009.85|23009.85|23009.52|23009.52|23009.85|23009.85|23009.52|23009.52|0
1642074190000|2022-01-13 11:43:10|23009.48|23009.48|23009.22|23009.22|23009.5|23009.5|23009.01|23009.01|0
1642074200000|2022-01-13 11:43:20|23009.2|23009.2|23008.97|23008.97|23009.2|23009.2|23008.8|23008.8|0
1642074210000|2022-01-13 11:43:30|23008.79|23008.79|23008.66|23008.66|23008.94|23008.94|23008.66|23008.66|0
1642074220000|2022-01-13 11:43:40|23008.71|23008.71|23008.79|23008.79|23008.82|23008.82|23008.49|23008.49|0
1642074230000|2022-01-13 11:43:50|23008.86|23008.86|23009.22|23009.22|23009.22|23009.22|23008.86|23008.86|0
1642074240000|2022-01-13 11:44:00|23009.43|23009.43|23009.08|23009.08|23009.63|23009.63|23009.01|23009.01|0
1642074250000|2022-01-13 11:44:10|23009.14|23009.14|23009.4|23009.4|23009.42|23009.42|23008.81|23008.81|0
1642074260000|2022-01-13 11:44:20|23009.47|23009.47|23009.09|23009.09|23009.47|23009.47|23008.91|23008.91|0
1642074270000|2022-01-13 11:44:30|23009.02|23009.02|23008.31|23008.31|23009.02|23009.02|23008.31|23008.31|0
1642074280000|2022-01-13 11:44:40|23008.52|23008.52|23008.76|23008.76|23008.76|23008.76|23008.52|23008.52|0
1642074290000|2022-01-13 11:44:50|23008.69|23008.69|23008.74|23008.74|23008.85|23008.85|23008.69|23008.69|0
1642074300000|2022-01-13 11:45:00|23008.77|23008.77|23008.66|23008.66|23009.01|23009.01|23008.66|23008.66|0
1642074310000|2022-01-13 11:45:10|23008.71|23008.71|23009.42|23009.42|23009.42|23009.42|23008.63|23008.63|0
1642074320000|2022-01-13 11:45:20|23009.33|23009.33|23009.46|23009.46|23009.46|23009.46|23008.92|23008.92|0
1642074330000|2022-01-13 11:45:30|23009.41|23009.41|23009.25|23009.25|23009.41|23009.41|23009.08|23009.08|0
1642074340000|2022-01-13 11:45:40|23009.13|23009.13|23009.48|23009.48|23009.48|23009.48|23008.81|23008.81|0
1642074350000|2022-01-13 11:45:50|23009.26|23009.26|23009.31|23009.31|23009.58|23009.58|23009.19|23009.19|0
1642074360000|2022-01-13 11:46:00|23009.35|23009.35|23009.53|23009.53|23009.53|23009.53|23009.35|23009.35|0
1642074370000|2022-01-13 11:46:10|23010.18|23010.18|23010.15|23010.15|23010.18|23010.18|23010.15|23010.15|0
1642074380000|2022-01-13 11:46:20|23009.88|23009.88|23009.88|23009.88|23009.88|23009.88|23009.88|23009.88|0
1642074390000|2022-01-13 11:46:30|23010.03|23010.03|23010.23|23010.23|23010.23|23010.23|23010.03|23010.03|0
1642074400000|2022-01-13 11:46:40|23010.09|23010.09|23009.9|23009.9|23010.28|23010.28|23009.9|23009.9|0
1642074410000|2022-01-13 11:46:50|23009.81|23009.81|23009.27|23009.27|23009.81|23009.81|23009.22|23009.22|0
1642074420000|2022-01-13 11:47:00|23009.32|23009.32|23009.05|23009.05|23009.32|23009.32|23008.55|23008.55|0
1642074430000|2022-01-13 11:47:10|23008.99|23008.99|23009.19|23009.19|23009.47|23009.47|23008.99|23008.99|0
1642074440000|2022-01-13 11:47:20|23009.11|23009.11|23009.6|23009.6|23009.6|23009.6|23009.11|23009.11|0
1642074450000|2022-01-13 11:47:30|23009.72|23009.72|23009.44|23009.44|23009.93|23009.93|23009.44|23009.44|0
1642074460000|2022-01-13 11:47:40|23009.51|23009.51|23009.58|23009.58|23009.72|23009.72|23009.46|23009.46|0
1642074470000|2022-01-13 11:47:50|23009.94|23009.94|23010.03|23010.03|23010.03|23010.03|23009.87|23009.87|0
1642074480000|2022-01-13 11:48:00|23010.05|23010.05|23010.22|23010.22|23010.45|23010.45|23010.05|23010.05|0
1642074490000|2022-01-13 11:48:10|23010.43|23010.43|23010.39|23010.39|23010.65|23010.65|23010.15|23010.15|0
1642074500000|2022-01-13 11:48:20|23010.32|23010.32|23009.82|23009.82|23010.32|23010.32|23009.67|23009.67|0
1642074510000|2022-01-13 11:48:30|23009.99|23009.99|23010.33|23010.33|23010.33|23010.33|23009.99|23009.99|0
1642074520000|2022-01-13 11:48:40|23010.27|23010.27|23010.54|23010.54|23010.59|23010.59|23010.26|23010.26|0
1642074530000|2022-01-13 11:48:50|23010.32|23010.32|23010.38|23010.38|23010.52|23010.52|23010.27|23010.27|0
1642074540000|2022-01-13 11:49:00|23010.33|23010.33|23010.53|23010.53|23010.56|23010.56|23010.06|23010.06|0
1642074550000|2022-01-13 11:49:10|23010.59|23010.59|23010.95|23010.95|23011.05|23011.05|23010.42|23010.42|0
1642074560000|2022-01-13 11:49:20|23010.87|23010.87|23010.84|23010.84|23011.06|23011.06|23010.75|23010.75|0
1642074570000|2022-01-13 11:49:30|23010.97|23010.97|23010.9|23010.9|23011.05|23011.05|23010.78|23010.78|0
1642074580000|2022-01-13 11:49:40|23010.86|23010.86|23010.91|23010.91|23010.97|23010.97|23010.82|23010.82|0
1642074590000|2022-01-13 11:49:50|23010.89|23010.89|23010.99|23010.99|23010.99|23010.99|23010.77|23010.77|0
1642074600000|2022-01-13 11:50:00|23010.92|23010.92|23010.51|23010.51|23011.06|23011.06|23010.51|23010.51|0
1642074610000|2022-01-13 11:50:10|23010.45|23010.45|23010.64|23010.64|23010.64|23010.64|23010.45|23010.45|0
1642074620000|2022-01-13 11:50:20|23010.51|23010.51|23010.44|23010.44|23010.54|23010.54|23010.39|23010.39|0
1642074630000|2022-01-13 11:50:30|23010.41|23010.41|23010.38|23010.38|23010.41|23010.41|23010.38|23010.38|0
1642074640000|2022-01-13 11:50:40|23010.44|23010.44|23009.95|23009.95|23010.44|23010.44|23009.95|23009.95|0
1642074650000|2022-01-13 11:50:50|23009.89|23009.89|23008.23|23008.23|23009.89|23009.89|23008.2|23008.2|0
1642074660000|2022-01-13 11:51:00|23007.98|23007.98|23007.37|23007.37|23007.99|23007.99|23007.29|23007.29|0
1642074670000|2022-01-13 11:51:10|23007.34|23007.34|23007.56|23007.56|23007.58|23007.58|23007.24|23007.24|0
1642074680000|2022-01-13 11:51:20|23007.51|23007.51|23006.84|23006.84|23007.51|23007.51|23006.84|23006.84|0
1642074690000|2022-01-13 11:51:30|23006.65|23006.65|23006.69|23006.69|23006.69|23006.69|23006.65|23006.65|0
1642074700000|2022-01-13 11:51:40|23006.61|23006.61|23006.51|23006.51|23006.63|23006.63|23006.45|23006.45|0
1642074710000|2022-01-13 11:51:50|23006.55|23006.55|23006.82|23006.82|23007.15|23007.15|23006.55|23006.55|0
1642074720000|2022-01-13 11:52:00|23006.73|23006.73|23007.01|23007.01|23007.01|23007.01|23006.73|23006.73|0
1642074730000|2022-01-13 11:52:10|23006.95|23006.95|23007.72|23007.72|23007.72|23007.72|23006.95|23006.95|0
1642074740000|2022-01-13 11:52:20|23007.78|23007.78|23007.41|23007.41|23007.78|23007.78|23007.41|23007.41|0
1642074750000|2022-01-13 11:52:30|23007.37|23007.37|23007.57|23007.57|23007.57|23007.57|23007.37|23007.37|0
1642074760000|2022-01-13 11:52:40|23007.61|23007.61|23007.38|23007.38|23007.9|23007.9|23007.38|23007.38|0
1642074770000|2022-01-13 11:52:50|23007.44|23007.44|23007.42|23007.42|23007.56|23007.56|23007.38|23007.38|0
1642074780000|2022-01-13 11:53:00|23007.37|23007.37|23007.66|23007.66|23007.73|23007.73|23007.37|23007.37|0
1642074790000|2022-01-13 11:53:10|23007.61|23007.61|23008.23|23008.23|23008.23|23008.23|23007.61|23007.61|0
1642074800000|2022-01-13 11:53:20|23008.13|23008.13|23008.22|23008.22|23008.22|23008.22|23008.13|23008.13|0
1642074810000|2022-01-13 11:53:30|23008.13|23008.13|23007.73|23007.73|23008.13|23008.13|23007.62|23007.62|0
1642074820000|2022-01-13 11:53:40|23007.82|23007.82|23007.77|23007.77|23007.88|23007.88|23007.77|23007.77|0
1642074830000|2022-01-13 11:53:50|23007.84|23007.84|23007.92|23007.92|23007.98|23007.98|23007.72|23007.72|0
1642074840000|2022-01-13 11:54:00|23008.07|23008.07|23008.11|23008.11|23008.21|23008.21|23007.86|23007.86|0
1642074850000|2022-01-13 11:54:10|23007.86|23007.86|23007.52|23007.52|23007.86|23007.86|23007.51|23007.51|0
1642074860000|2022-01-13 11:54:20|23007.49|23007.49|23007.56|23007.56|23007.61|23007.61|23007.47|23007.47|0
1642074870000|2022-01-13 11:54:30|23007.47|23007.47|23007.68|23007.68|23007.83|23007.83|23007.47|23007.47|0
1642074880000|2022-01-13 11:54:40|23007.76|23007.76|23008.23|23008.23|23008.23|23008.23|23007.76|23007.76|0
1642074890000|2022-01-13 11:54:50|23008.15|23008.15|23007.92|23007.92|23008.15|23008.15|23007.92|23007.92|0
1642074900000|2022-01-13 11:55:00|23007.85|23007.85|23007.73|23007.73|23007.85|23007.85|23007.7|23007.7|0
1642074910000|2022-01-13 11:55:10|23007.62|23007.62|23007.75|23007.75|23007.75|23007.75|23007.54|23007.54|0
1642074920000|2022-01-13 11:55:20|23007.97|23007.97|23008.44|23008.44|23008.44|23008.44|23007.97|23007.97|0
1642074930000|2022-01-13 11:55:30|23008.53|23008.53|23008.66|23008.66|23008.87|23008.87|23008.53|23008.53|0
1642074940000|2022-01-13 11:55:40|23008.89|23008.89|23008.19|23008.19|23008.9|23008.9|23008.19|23008.19|0
1642074950000|2022-01-13 11:55:50|23008.11|23008.11|23007.72|23007.72|23008.11|23008.11|23007.58|23007.58|0
1642074960000|2022-01-13 11:56:00|23007.43|23007.43|23007.39|23007.39|23007.43|23007.43|23007.11|23007.11|0
1642074970000|2022-01-13 11:56:10|23007.3|23007.3|23007.69|23007.69|23007.69|23007.69|23007.3|23007.3|0
1642074980000|2022-01-13 11:56:20|23007.62|23007.62|23008.36|23008.36|23008.36|23008.36|23007.53|23007.53|0
1642074990000|2022-01-13 11:56:30|23008.5|23008.5|23008.88|23008.88|23008.9|23008.9|23008.5|23008.5|0
1642075000000|2022-01-13 11:56:40|23008.94|23008.94|23009.08|23009.08|23009.08|23009.08|23008.91|23008.91|0
1642075010000|2022-01-13 11:56:50|23008.8|23008.8|23008.97|23008.97|23009.19|23009.19|23008.62|23008.62|0
1642075020000|2022-01-13 11:57:00|23009.26|23009.26|23009.5|23009.5|23009.5|23009.5|23008.81|23008.81|0
1642075030000|2022-01-13 11:57:10|23009.59|23009.59|23010.45|23010.45|23010.66|23010.66|23009.59|23009.59|0
1642075040000|2022-01-13 11:57:20|23010.6|23010.6|23010.51|23010.51|23010.68|23010.68|23010.51|23010.51|0
1642075050000|2022-01-13 11:57:30|23010.46|23010.46|23010.7|23010.7|23010.88|23010.88|23010.46|23010.46|0
1642075060000|2022-01-13 11:57:40|23010.78|23010.78|23010.45|23010.45|23010.78|23010.78|23010.45|23010.45|0
1642075070000|2022-01-13 11:57:50|23010.53|23010.53|23010.7|23010.7|23010.7|23010.7|23010.49|23010.49|0
1642075080000|2022-01-13 11:58:00|23010.75|23010.75|23011.43|23011.43|23011.43|23011.43|23010.75|23010.75|0
1642075090000|2022-01-13 11:58:10|23011.52|23011.52|23011.64|23011.64|23011.64|23011.64|23011.39|23011.39|0
1642075100000|2022-01-13 11:58:20|23011.72|23011.72|23011.89|23011.89|23011.89|23011.89|23011.66|23011.66|0
1642075110000|2022-01-13 11:58:30|23011.81|23011.81|23011.81|23011.81|23011.81|23011.81|23011.81|23011.81|0
1642075120000|2022-01-13 11:58:40|23011.98|23011.98|23012.1|23012.1|23012.1|23012.1|23011.98|23011.98|0
1642075130000|2022-01-13 11:58:50|23012.16|23012.16|23013.26|23013.26|23013.32|23013.32|23012.16|23012.16|0
1642075140000|2022-01-13 11:59:00|23013.23|23013.23|23013.42|23013.42|23013.42|23013.42|23013|23013|0
1642075150000|2022-01-13 11:59:10|23013.36|23013.36|23013.58|23013.58|23013.64|23013.64|23013.36|23013.36|0
1642075160000|2022-01-13 11:59:20|23013.45|23013.45|23013.39|23013.39|23013.52|23013.52|23013.34|23013.34|0
1642075170000|2022-01-13 11:59:30|23013.41|23013.41|23013.25|23013.25|23013.49|23013.49|23013.09|23013.09|0
1642075180000|2022-01-13 11:59:40|23013.23|23013.23|23012.85|23012.85|23013.39|23013.39|23012.85|23012.85|0
1642075190000|2022-01-13 11:59:50|23012.97|23012.97|23012.54|23012.54|23012.97|23012.97|23012.43|23012.43|0
1642075200000|2022-01-13 12:00:00|23012.25|23012.25|23011.51|23011.51|23012.25|23012.25|23011.15|23011.15|0
1642075210000|2022-01-13 12:00:10|23011.54|23011.54|23011.94|23011.94|23012.11|23012.11|23011.54|23011.54|0
1642075220000|2022-01-13 12:00:20|23011.9|23011.9|23012.01|23012.01|23012.01|23012.01|23011.79|23011.79|0
1642075230000|2022-01-13 12:00:30|23012.09|23012.09|23012.04|23012.04|23012.18|23012.18|23011.96|23011.96|0
1642075240000|2022-01-13 12:00:40|23011.82|23011.82|23011.83|23011.83|23011.83|23011.83|23011.71|23011.71|0
1642075250000|2022-01-13 12:00:50|23011.98|23011.98|23011.64|23011.64|23012.02|23012.02|23011.64|23011.64|0
1642075260000|2022-01-13 12:01:00|23011.59|23011.59|23011.24|23011.24|23011.7|23011.7|23011.2|23011.2|0
1642075270000|2022-01-13 12:01:10|23011.31|23011.31|23011.6|23011.6|23011.76|23011.76|23011.27|23011.27|0
1642075280000|2022-01-13 12:01:20|23011.55|23011.55|23011.15|23011.15|23011.68|23011.68|23011.15|23011.15|0
1642075290000|2022-01-13 12:01:30|23011.08|23011.08|23011.08|23011.08|23011.23|23011.23|23011.08|23011.08|0
1642075300000|2022-01-13 12:01:40|23010.93|23010.93|23010.71|23010.71|23010.93|23010.93|23010.64|23010.64|0
1642075310000|2022-01-13 12:01:50|23010.84|23010.84|23010.65|23010.65|23010.87|23010.87|23010.65|23010.65|0
1642075320000|2022-01-13 12:02:00|23010.58|23010.58|23010.45|23010.45|23010.69|23010.69|23010.41|23010.41|0
1642075330000|2022-01-13 12:02:10|23010.37|23010.37|23010.3|23010.3|23010.54|23010.54|23010.09|23010.09|0
1642075340000|2022-01-13 12:02:20|23010.12|23010.12|23010.17|23010.17|23010.17|23010.17|23010.12|23010.12|0
1642075350000|2022-01-13 12:02:30|23010.14|23010.14|23009.93|23009.93|23010.4|23010.4|23009.74|23009.74|0
1642075360000|2022-01-13 12:02:40|23009.88|23009.88|23009.45|23009.45|23009.88|23009.88|23009.45|23009.45|0
1642075370000|2022-01-13 12:02:50|23009.67|23009.67|23009.6|23009.6|23009.89|23009.89|23009.6|23009.6|0
1642075380000|2022-01-13 12:03:00|23009.5|23009.5|23008.91|23008.91|23009.5|23009.5|23008.88|23008.88|0
1642075390000|2022-01-13 12:03:10|23008.8|23008.8|23009.16|23009.16|23009.2|23009.2|23008.72|23008.72|0
1642075400000|2022-01-13 12:03:20|23009.18|23009.18|23009.31|23009.31|23009.31|23009.31|23009.18|23009.18|0
1642075410000|2022-01-13 12:03:30|23009.53|23009.53|23010.21|23010.21|23010.21|23010.21|23009.53|23009.53|0
1642075420000|2022-01-13 12:03:40|23010.26|23010.26|23009.84|23009.84|23010.26|23010.26|23009.84|23009.84|0
1642075430000|2022-01-13 12:03:50|23009.76|23009.76|23009.65|23009.65|23009.8|23009.8|23009.5|23009.5|0
1642075440000|2022-01-13 12:04:00|23009.67|23009.67|23010.15|23010.15|23010.15|23010.15|23009.67|23009.67|0
1642075450000|2022-01-13 12:04:10|23009.9|23009.9|23010.69|23010.69|23010.69|23010.69|23009.82|23009.82|0
1642075460000|2022-01-13 12:04:20|23010.73|23010.73|23011.44|23011.44|23011.44|23011.44|23010.73|23010.73|0
1642075470000|2022-01-13 12:04:30|23011.73|23011.73|23011.34|23011.34|23011.73|23011.73|23011.34|23011.34|0
1642075480000|2022-01-13 12:04:40|23011.4|23011.4|23010.79|23010.79|23011.4|23011.4|23010.65|23010.65|0
1642075490000|2022-01-13 12:04:50|23010.9|23010.9|23011.93|23011.93|23011.93|23011.93|23010.9|23010.9|0
1642075500000|2022-01-13 12:05:00|23011.89|23011.89|23013.05|23013.05|23013.3|23013.3|23011.73|23011.73|0
1642075510000|2022-01-13 12:05:10|23013.09|23013.09|23013.85|23013.85|23013.88|23013.88|23013.09|23013.09|0
1642075520000|2022-01-13 12:05:20|23013.96|23013.96|23014.42|23014.42|23014.43|23014.43|23013.96|23013.96|0
1642075530000|2022-01-13 12:05:30|23014.34|23014.34|23014.8|23014.8|23014.8|23014.8|23014.34|23014.34|0
1642075540000|2022-01-13 12:05:40|23014.93|23014.93|23015.3|23015.3|23015.35|23015.35|23014.93|23014.93|0
1642075550000|2022-01-13 12:05:50|23015.19|23015.19|23015.18|23015.18|23015.28|23015.28|23015.18|23015.18|0
1642075560000|2022-01-13 12:06:00|23015.27|23015.27|23015.18|23015.18|23015.28|23015.28|23015.18|23015.18|0
1642075570000|2022-01-13 12:06:10|23015.12|23015.12|23015.13|23015.13|23015.25|23015.25|23015.07|23015.07|0
1642075580000|2022-01-13 12:06:20|23015.26|23015.26|23015.3|23015.3|23015.38|23015.38|23015.15|23015.15|0
1642075590000|2022-01-13 12:06:30|23015.23|23015.23|23014.75|23014.75|23015.23|23015.23|23014.75|23014.75|0
1642075600000|2022-01-13 12:06:40|23015|23015|23014.84|23014.84|23015.17|23015.17|23014.68|23014.68|0
1642075610000|2022-01-13 12:06:50|23014.86|23014.86|23015.16|23015.16|23015.34|23015.34|23014.86|23014.86|0
1642075620000|2022-01-13 12:07:00|23015.11|23015.11|23014.27|23014.27|23015.11|23015.11|23014.27|23014.27|0
1642075630000|2022-01-13 12:07:10|23014.22|23014.22|23014.12|23014.12|23014.32|23014.32|23014.12|23014.12|0
1642075640000|2022-01-13 12:07:20|23014.22|23014.22|23014.59|23014.59|23014.59|23014.59|23013.92|23013.92|0
1642075650000|2022-01-13 12:07:30|23014.67|23014.67|23014.67|23014.67|23014.7|23014.7|23014.44|23014.44|0
1642075660000|2022-01-13 12:07:40|23014.62|23014.62|23014.55|23014.55|23014.67|23014.67|23014.38|23014.38|0
1642075670000|2022-01-13 12:07:50|23014.69|23014.69|23014.65|23014.65|23014.92|23014.92|23014.21|23014.21|0
1642075680000|2022-01-13 12:08:00|23014.47|23014.47|23014.35|23014.35|23014.64|23014.64|23014.18|23014.18|0
1642075690000|2022-01-13 12:08:10|23014.29|23014.29|23014.01|23014.01|23014.29|23014.29|23013.9|23013.9|0
1642075700000|2022-01-13 12:08:20|23014.06|23014.06|23014.08|23014.08|23014.08|23014.08|23014|23014|0
1642075710000|2022-01-13 12:08:30|23013.93|23013.93|23014.06|23014.06|23014.08|23014.08|23013.81|23013.81|0
1642075720000|2022-01-13 12:08:40|23014.02|23014.02|23013.52|23013.52|23014.02|23014.02|23013.38|23013.38|0
1642075730000|2022-01-13 12:08:50|23013.13|23013.13|23012.86|23012.86|23013.13|23013.13|23012.86|23012.86|0
1642075740000|2022-01-13 12:09:00|23012.81|23012.81|23012.4|23012.4|23012.9|23012.9|23012.4|23012.4|0
1642075750000|2022-01-13 12:09:10|23012.31|23012.31|23012.72|23012.72|23012.72|23012.72|23012.31|23012.31|0
1642075760000|2022-01-13 12:09:20|23012.85|23012.85|23013.02|23013.02|23013.31|23013.31|23012.85|23012.85|0
1642075770000|2022-01-13 12:09:30|23013.05|23013.05|23013.12|23013.12|23013.33|23013.33|23013.05|23013.05|0
1642075780000|2022-01-13 12:09:40|23013.23|23013.23|23013.06|23013.06|23013.4|23013.4|23013.06|23013.06|0
1642075790000|2022-01-13 12:09:50|23013.16|23013.16|23014.13|23014.13|23014.13|23014.13|23013.12|23013.12|0
1642075800000|2022-01-13 12:10:00|23014.02|23014.02|23014.71|23014.71|23014.71|23014.71|23014.02|23014.02|0
1642075810000|2022-01-13 12:10:10|23014.37|23014.37|23014.14|23014.14|23014.48|23014.48|23014|23014|0
1642075820000|2022-01-13 12:10:20|23013.39|23013.39|23014.19|23014.19|23014.19|23014.19|23013.18|23013.18|0
1642075830000|2022-01-13 12:10:30|23014.28|23014.28|23014.34|23014.34|23014.49|23014.49|23014.28|23014.28|0
1642075840000|2022-01-13 12:10:40|23014.39|23014.39|23016.66|23016.66|23017.87|23017.87|23014.39|23014.39|0
1642075850000|2022-01-13 12:10:50|23016.75|23016.75|23016.42|23016.42|23016.75|23016.75|23016.24|23016.24|0
1642075860000|2022-01-13 12:11:00|23016.51|23016.51|23016.83|23016.83|23016.83|23016.83|23016.51|23016.51|0
1642075870000|2022-01-13 12:11:10|23016.78|23016.78|23016.45|23016.45|23016.85|23016.85|23016.45|23016.45|0
1642075880000|2022-01-13 12:11:20|23016.36|23016.36|23016.38|23016.38|23016.38|23016.38|23016.36|23016.36|0
1642075890000|2022-01-13 12:11:30|23016.43|23016.43|23016.29|23016.29|23016.43|23016.43|23016.2|23016.2|0
1642075900000|2022-01-13 12:11:40|23016.25|23016.25|23016.3|23016.3|23016.36|23016.36|23016.25|23016.25|0
1642075910000|2022-01-13 12:11:50|23016.45|23016.45|23016.55|23016.55|23016.55|23016.55|23016.38|23016.38|0
1642075920000|2022-01-13 12:12:00|23016.48|23016.48|23016.39|23016.39|23016.48|23016.48|23016.23|23016.23|0
1642075930000|2022-01-13 12:12:10|23016.48|23016.48|23016.44|23016.44|23016.48|23016.48|23016.31|23016.31|0
1642075940000|2022-01-13 12:12:20|23016.5|23016.5|23016.72|23016.72|23016.79|23016.79|23016.41|23016.41|0
1642075950000|2022-01-13 12:12:30|23016.89|23016.89|23017.03|23017.03|23017.3|23017.3|23016.89|23016.89|0
1642075960000|2022-01-13 12:12:40|23017.25|23017.25|23017.58|23017.58|23017.62|23017.62|23017.24|23017.24|0
1642075970000|2022-01-13 12:12:50|23017.69|23017.69|23017.93|23017.93|23017.94|23017.94|23017.69|23017.69|0
1642075980000|2022-01-13 12:13:00|23018.2|23018.2|23018.15|23018.15|23018.44|23018.44|23018.15|23018.15|0
1642075990000|2022-01-13 12:13:10|23018.08|23018.08|23018.11|23018.11|23018.11|23018.11|23018.01|23018.01|0
1642076000000|2022-01-13 12:13:20|23018.01|23018.01|23017.9|23017.9|23018.01|23018.01|23017.7|23017.7|0
1642076010000|2022-01-13 12:13:30|23017.94|23017.94|23017.67|23017.67|23018|23018|23017.63|23017.63|0
1642076020000|2022-01-13 12:13:40|23017.64|23017.64|23017.91|23017.91|23017.99|23017.99|23017.64|23017.64|0
1642076030000|2022-01-13 12:13:50|23017.84|23017.84|23017.9|23017.9|23018.12|23018.12|23017.84|23017.84|0
1642076040000|2022-01-13 12:14:00|23017.86|23017.86|23017.98|23017.98|23018.28|23018.28|23017.53|23017.53|0
1642076050000|2022-01-13 12:14:10|23018.02|23018.02|23018.41|23018.41|23018.67|23018.67|23018.02|23018.02|0
1642076060000|2022-01-13 12:14:20|23018.46|23018.46|23018.46|23018.46|23018.46|23018.46|23018.46|23018.46|0
1642076070000|2022-01-13 12:14:30|23018.31|23018.31|23018.42|23018.42|23018.64|23018.64|23018.31|23018.31|0
1642076080000|2022-01-13 12:14:40|23018.39|23018.39|23019.23|23019.23|23019.45|23019.45|23018.34|23018.34|0
1642076090000|2022-01-13 12:14:50|23019.31|23019.31|23019.31|23019.31|23019.53|23019.53|23019.31|23019.31|0
1642076100000|2022-01-13 12:15:00|23019.13|23019.13|23018.86|23018.86|23019.26|23019.26|23018.86|23018.86|0
1642076110000|2022-01-13 12:15:10|23018.82|23018.82|23018.91|23018.91|23019.05|23019.05|23018.82|23018.82|0
1642076120000|2022-01-13 12:15:20|23019|23019|23018.66|23018.66|23019|23019|23018.2|23018.2|0
1642076130000|2022-01-13 12:15:30|23018.62|23018.62|23018.36|23018.36|23018.76|23018.76|23018.36|23018.36|0
1642076140000|2022-01-13 12:15:40|23018.31|23018.31|23017.96|23017.96|23018.55|23018.55|23017.96|23017.96|0
1642076150000|2022-01-13 12:15:50|23018.14|23018.14|23018.13|23018.13|23018.57|23018.57|23018.11|23018.11|0
1642076160000|2022-01-13 12:16:00|23017.96|23017.96|23017.89|23017.89|23018.1|23018.1|23017.89|23017.89|0
1642076170000|2022-01-13 12:16:10|23017.96|23017.96|23018.58|23018.58|23018.58|23018.58|23017.96|23017.96|0
1642076180000|2022-01-13 12:16:20|23018.6|23018.6|23018.8|23018.8|23018.8|23018.8|23018.6|23018.6|0
1642076190000|2022-01-13 12:16:30|23018.84|23018.84|23018.96|23018.96|23018.96|23018.96|23018.7|23018.7|0
1642076200000|2022-01-13 12:16:40|23019.03|23019.03|23018.92|23018.92|23019.48|23019.48|23018.92|23018.92|0
1642076210000|2022-01-13 12:16:50|23018.96|23018.96|23019.64|23019.64|23019.77|23019.77|23018.96|23018.96|0
1642076220000|2022-01-13 12:17:00|23019.71|23019.71|23019.41|23019.41|23019.71|23019.71|23019.33|23019.33|0
1642076230000|2022-01-13 12:17:10|23019.47|23019.47|23020.15|23020.15|23020.15|23020.15|23019.47|23019.47|0
1642076240000|2022-01-13 12:17:20|23019.83|23019.83|23019.69|23019.69|23019.93|23019.93|23019.69|23019.69|0
1642076250000|2022-01-13 12:17:30|23019.77|23019.77|23019.99|23019.99|23019.99|23019.99|23019.65|23019.65|0
1642076260000|2022-01-13 12:17:40|23020.12|23020.12|23020.29|23020.29|23020.33|23020.33|23020.12|23020.12|0
1642076270000|2022-01-13 12:17:50|23020.41|23020.41|23020.29|23020.29|23020.45|23020.45|23020.23|23020.23|0
1642076280000|2022-01-13 12:18:00|23020.34|23020.34|23021.09|23021.09|23021.09|23021.09|23020.32|23020.32|0
1642076290000|2022-01-13 12:18:10|23021.15|23021.15|23020.39|23020.39|23021.15|23021.15|23020.39|23020.39|0
1642076300000|2022-01-13 12:18:20|23020.56|23020.56|23020.04|23020.04|23020.62|23020.62|23019.93|23019.93|0
1642076310000|2022-01-13 12:18:30|23020.29|23020.29|23020.35|23020.35|23020.66|23020.66|23020.26|23020.26|0
1642076320000|2022-01-13 12:18:40|23020.61|23020.61|23020.78|23020.78|23020.78|23020.78|23020.56|23020.56|0
1642076330000|2022-01-13 12:18:50|23020.73|23020.73|23019.97|23019.97|23020.73|23020.73|23019.97|23019.97|0
1642076340000|2022-01-13 12:19:00|23019.89|23019.89|23020.16|23020.16|23020.25|23020.25|23019.89|23019.89|0
1642076350000|2022-01-13 12:19:10|23020.03|23020.03|23020.33|23020.33|23020.49|23020.49|23020.03|23020.03|0
1642076360000|2022-01-13 12:19:20|23020.47|23020.47|23020.12|23020.12|23020.53|23020.53|23020.01|23020.01|0
1642076370000|2022-01-13 12:19:30|23020.06|23020.06|23020.25|23020.25|23020.25|23020.25|23020.01|23020.01|0
1642076380000|2022-01-13 12:19:40|23020.22|23020.22|23020.24|23020.24|23020.45|23020.45|23020.18|23020.18|0
1642076390000|2022-01-13 12:19:50|23020.21|23020.21|23020.37|23020.37|23020.56|23020.56|23020.21|23020.21|0
1642076400000|2022-01-13 12:20:00|23020.39|23020.39|23020.36|23020.36|23020.55|23020.55|23020.16|23020.16|0
1642076410000|2022-01-13 12:20:10|23020.45|23020.45|23021.6|23021.6|23021.67|23021.67|23020.45|23020.45|0
1642076420000|2022-01-13 12:20:20|23021.57|23021.57|23022.37|23022.37|23022.37|23022.37|23021.57|23021.57|0
1642076430000|2022-01-13 12:20:30|23022.43|23022.43|23022.65|23022.65|23022.7|23022.7|23022.35|23022.35|0
1642076440000|2022-01-13 12:20:40|23022.5|23022.5|23022.31|23022.31|23022.68|23022.68|23022.19|23022.19|0
1642076450000|2022-01-13 12:20:50|23022.3|23022.3|23021.66|23021.66|23022.3|23022.3|23021.26|23021.26|0
1642076460000|2022-01-13 12:21:00|23021.72|23021.72|23021.32|23021.32|23021.77|23021.77|23021.32|23021.32|0
1642076470000|2022-01-13 12:21:10|23021.21|23021.21|23022.44|23022.44|23022.44|23022.44|23021.21|23021.21|0
1642076480000|2022-01-13 12:21:20|23022.58|23022.58|23022.85|23022.85|23023.05|23023.05|23022.51|23022.51|0
1642076490000|2022-01-13 12:21:30|23022.95|23022.95|23022.51|23022.51|23023.07|23023.07|23022.51|23022.51|0
1642076500000|2022-01-13 12:21:40|23022.45|23022.45|23022.26|23022.26|23022.58|23022.58|23022.26|23022.26|0
1642076510000|2022-01-13 12:21:50|23022.29|23022.29|23022.66|23022.66|23022.66|23022.66|23022.29|23022.29|0
1642076520000|2022-01-13 12:22:00|23022.61|23022.61|23022.84|23022.84|23022.84|23022.84|23022.19|23022.19|0
1642076530000|2022-01-13 12:22:10|23022.73|23022.73|23022.86|23022.86|23022.94|23022.94|23022.73|23022.73|0
1642076540000|2022-01-13 12:22:20|23022.91|23022.91|23022.16|23022.16|23022.91|23022.91|23022.16|23022.16|0
1642076550000|2022-01-13 12:22:30|23022.22|23022.22|23022.41|23022.41|23022.41|23022.41|23022.22|23022.22|0
1642076560000|2022-01-13 12:22:40|23022.46|23022.46|23023.23|23023.23|23023.25|23023.25|23022.46|23022.46|0
1642076570000|2022-01-13 12:22:50|23023.37|23023.37|23024.15|23024.15|23024.3|23024.3|23023.37|23023.37|0
1642076580000|2022-01-13 12:23:00|23024.22|23024.22|23024.81|23024.81|23024.82|23024.82|23024.08|23024.08|0
1642076590000|2022-01-13 12:23:10|23024.88|23024.88|23025.6|23025.6|23025.6|23025.6|23024.88|23024.88|0
1642076600000|2022-01-13 12:23:20|23025.63|23025.63|23025.84|23025.84|23025.87|23025.87|23025.63|23025.63|0
1642076610000|2022-01-13 12:23:30|23026.01|23026.01|23026.32|23026.32|23026.32|23026.32|23025.87|23025.87|0
1642076620000|2022-01-13 12:23:40|23026.36|23026.36|23026.46|23026.46|23026.46|23026.46|23026.32|23026.32|0
1642076630000|2022-01-13 12:23:50|23026.41|23026.41|23026.89|23026.89|23026.89|23026.89|23026.41|23026.41|0
1642076640000|2022-01-13 12:24:00|23026.82|23026.82|23028.07|23028.07|23028.23|23028.23|23026.82|23026.82|0
1642076650000|2022-01-13 12:24:10|23028.01|23028.01|23028.38|23028.38|23028.38|23028.38|23027.99|23027.99|0
1642076660000|2022-01-13 12:24:20|23028.49|23028.49|23028.07|23028.07|23028.49|23028.49|23028|23028|0
1642076670000|2022-01-13 12:24:30|23028.01|23028.01|23027.94|23027.94|23028.01|23028.01|23027.89|23027.89|0
1642076680000|2022-01-13 12:24:40|23028.09|23028.09|23028.68|23028.68|23028.68|23028.68|23028.09|23028.09|0
1642076690000|2022-01-13 12:24:50|23028.64|23028.64|23029.18|23029.18|23029.38|23029.38|23028.64|23028.64|0
1642076700000|2022-01-13 12:25:00|23029.22|23029.22|23029.51|23029.51|23029.51|23029.51|23028.89|23028.89|0
1642076710000|2022-01-13 12:25:10|23029.57|23029.57|23029.48|23029.48|23029.62|23029.62|23029.47|23029.47|0
1642076720000|2022-01-13 12:25:20|23029.26|23029.26|23029.66|23029.66|23029.66|23029.66|23029.26|23029.26|0
1642076730000|2022-01-13 12:25:30|23029.72|23029.72|23029.87|23029.87|23029.87|23029.87|23029.7|23029.7|0
1642076740000|2022-01-13 12:25:40|23029.68|23029.68|23029.79|23029.79|23029.82|23029.82|23029.68|23029.68|0
1642076750000|2022-01-13 12:25:50|23029.72|23029.72|23029.93|23029.93|23029.93|23029.93|23029.65|23029.65|0
1642076760000|2022-01-13 12:26:00|23029.98|23029.98|23029.97|23029.97|23029.98|23029.98|23029.84|23029.84|0
1642076770000|2022-01-13 12:26:10|23029.92|23029.92|23029.92|23029.92|23030.02|23030.02|23029.67|23029.67|0
1642076780000|2022-01-13 12:26:20|23029.89|23029.89|23029.65|23029.65|23030.05|23030.05|23029.58|23029.58|0
1642076790000|2022-01-13 12:26:30|23029.62|23029.62|23029.58|23029.58|23029.8|23029.8|23029.57|23029.57|0
1642076800000|2022-01-13 12:26:40|23029.55|23029.55|23029.43|23029.43|23029.63|23029.63|23029.34|23029.34|0
1642076810000|2022-01-13 12:26:50|23029.77|23029.77|23029.92|23029.92|23029.94|23029.94|23029.77|23029.77|0
1642076820000|2022-01-13 12:27:00|23029.9|23029.9|23029.76|23029.76|23030.02|23030.02|23029.53|23029.53|0
1642076830000|2022-01-13 12:27:10|23029.89|23029.89|23029.88|23029.88|23030.01|23030.01|23029.86|23029.86|0
1642076840000|2022-01-13 12:27:20|23029.83|23029.83|23029.75|23029.75|23029.86|23029.86|23029.68|23029.68|0
1642076850000|2022-01-13 12:27:30|23029.79|23029.79|23030.02|23030.02|23030.65|23030.65|23029.79|23029.79|0
1642076860000|2022-01-13 12:27:40|23030.09|23030.09|23030.09|23030.09|23030.09|23030.09|23030.09|23030.09|0
1642076870000|2022-01-13 12:27:50|23030.13|23030.13|23030.28|23030.28|23030.28|23030.28|23030.13|23030.13|0
1642076880000|2022-01-13 12:28:00|23030.08|23030.08|23030.4|23030.4|23030.43|23030.43|23030.08|23030.08|0
1642076890000|2022-01-13 12:28:10|23030.28|23030.28|23030.24|23030.24|23030.28|23030.28|23030.24|23030.24|0
1642076900000|2022-01-13 12:28:20|23030.18|23030.18|23029.45|23029.45|23030.18|23030.18|23029.45|23029.45|0
1642076910000|2022-01-13 12:28:30|23029.57|23029.57|23030.09|23030.09|23030.15|23030.15|23029.4|23029.4|0
1642076920000|2022-01-13 12:28:40|23030.21|23030.21|23031.73|23031.73|23031.73|23031.73|23030.1|23030.1|0
1642076930000|2022-01-13 12:28:50|23031.6|23031.6|23032.41|23032.41|23032.45|23032.45|23031.6|23031.6|0
1642076940000|2022-01-13 12:29:00|23032.3|23032.3|23033.18|23033.18|23033.18|23033.18|23032.3|23032.3|0
1642076950000|2022-01-13 12:29:10|23033.1|23033.1|23033.75|23033.75|23033.75|23033.75|23033.1|23033.1|0
1642076960000|2022-01-13 12:29:20|23034|23034|23034.28|23034.28|23034.42|23034.42|23033.88|23033.88|0
1642076970000|2022-01-13 12:29:30|23034.27|23034.27|23034.33|23034.33|23034.36|23034.36|23034.27|23034.27|0
1642076980000|2022-01-13 12:29:40|23034.42|23034.42|23034.36|23034.36|23034.48|23034.48|23034.36|23034.36|0
1642076990000|2022-01-13 12:29:50|23034.4|23034.4|23034.33|23034.33|23034.4|23034.4|23034.33|23034.33|0
1642077000000|2022-01-13 12:30:00|23034.4|23034.4|23034.38|23034.38|23034.67|23034.67|23034.01|23034.01|0
1642077010000|2022-01-13 12:30:10|23034.23|23034.23|23034.6|23034.6|23034.6|23034.6|23034.23|23034.23|0
1642077020000|2022-01-13 12:30:20|23034.67|23034.67|23034.46|23034.46|23034.75|23034.75|23034.39|23034.39|0
1642077030000|2022-01-13 12:30:30|23034.53|23034.53|23034.68|23034.68|23034.68|23034.68|23034.46|23034.46|0
1642077040000|2022-01-13 12:30:40|23034.57|23034.57|23034.56|23034.56|23034.61|23034.61|23034.48|23034.48|0
1642077050000|2022-01-13 12:30:50|23034.6|23034.6|23035.93|23035.93|23035.93|23035.93|23034.6|23034.6|0
1642077060000|2022-01-13 12:31:00|23035.97|23035.97|23035.86|23035.86|23035.97|23035.97|23035.25|23035.25|0
1642077070000|2022-01-13 12:31:10|23035.85|23035.85|23036.08|23036.08|23036.14|23036.14|23035.78|23035.78|0
1642077080000|2022-01-13 12:31:20|23036.14|23036.14|23036.02|23036.02|23036.14|23036.14|23035.83|23035.83|0
1642077090000|2022-01-13 12:31:30|23035.95|23035.95|23036.27|23036.27|23036.27|23036.27|23035.95|23035.95|0
1642077100000|2022-01-13 12:31:40|23036.25|23036.25|23036.22|23036.22|23036.25|23036.25|23036.22|23036.22|0
1642077110000|2022-01-13 12:31:50|23036.28|23036.28|23036.17|23036.17|23036.28|23036.28|23036.12|23036.12|0
1642077120000|2022-01-13 12:32:00|23036.09|23036.09|23035.95|23035.95|23036.3|23036.3|23035.81|23035.81|0
1642077130000|2022-01-13 12:32:10|23035.98|23035.98|23036.06|23036.06|23036.22|23036.22|23035.89|23035.89|0
1642077140000|2022-01-13 12:32:20|23036.1|23036.1|23036.29|23036.29|23036.35|23036.35|23036.04|23036.04|0
1642077150000|2022-01-13 12:32:30|23036.17|23036.17|23035.68|23035.68|23036.17|23036.17|23035.54|23035.54|0
1642077160000|2022-01-13 12:32:40|23035.76|23035.76|23036.27|23036.27|23036.4|23036.4|23035.76|23035.76|0
1642077170000|2022-01-13 12:32:50|23036.24|23036.24|23036.14|23036.14|23036.29|23036.29|23036.08|23036.08|0
1642077180000|2022-01-13 12:33:00|23036.05|23036.05|23035.95|23035.95|23036.11|23036.11|23035.88|23035.88|0
1642077190000|2022-01-13 12:33:10|23036|23036|23036.1|23036.1|23036.19|23036.19|23036|23036|0
1642077200000|2022-01-13 12:33:20|23036.01|23036.01|23036.12|23036.12|23036.12|23036.12|23035.93|23035.93|0
1642077210000|2022-01-13 12:33:30|23036.05|23036.05|23036.05|23036.05|23036.32|23036.32|23036.05|23036.05|0
1642077220000|2022-01-13 12:33:40|23036.08|23036.08|23036.09|23036.09|23036.18|23036.18|23035.98|23035.98|0
1642077230000|2022-01-13 12:33:50|23036.16|23036.16|23036.19|23036.19|23036.24|23036.24|23036.09|23036.09|0
1642077240000|2022-01-13 12:34:00|23036.29|23036.29|23036.43|23036.43|23036.53|23036.53|23035.94|23035.94|0
1642077250000|2022-01-13 12:34:10|23036.46|23036.46|23036.17|23036.17|23036.53|23036.53|23036.15|23036.15|0
1642077260000|2022-01-13 12:34:20|23036.22|23036.22|23036.57|23036.57|23036.57|23036.57|23036.22|23036.22|0
1642077270000|2022-01-13 12:34:30|23036.61|23036.61|23036.76|23036.76|23036.76|23036.76|23036.54|23036.54|0
1642077280000|2022-01-13 12:34:40|23036.67|23036.67|23037.21|23037.21|23037.32|23037.32|23036.67|23036.67|0
1642077290000|2022-01-13 12:34:50|23037.42|23037.42|23037.29|23037.29|23037.42|23037.42|23037.22|23037.22|0
1642077300000|2022-01-13 12:35:00|23037.41|23037.41|23036.55|23036.55|23037.41|23037.41|23036.55|23036.55|0
1642077310000|2022-01-13 12:35:10|23036.47|23036.47|23036.31|23036.31|23036.47|23036.47|23036.22|23036.22|0
1642077320000|2022-01-13 12:35:20|23036.37|23036.37|23036.25|23036.25|23036.37|23036.37|23036.25|23036.25|0
1642077330000|2022-01-13 12:35:30|23036.17|23036.17|23036.47|23036.47|23036.47|23036.47|23036.17|23036.17|0
1642077340000|2022-01-13 12:35:40|23036.54|23036.54|23036.43|23036.43|23036.54|23036.54|23036.43|23036.43|0
1642077350000|2022-01-13 12:35:50|23036.48|23036.48|23036.38|23036.38|23036.48|23036.48|23036|23036|0
1642077360000|2022-01-13 12:36:00|23036.66|23036.66|23036.76|23036.76|23036.8|23036.8|23036.63|23036.63|0
1642077370000|2022-01-13 12:36:10|23036.84|23036.84|23037.05|23037.05|23037.05|23037.05|23036.84|23036.84|0
1642077380000|2022-01-13 12:36:20|23037.1|23037.1|23037.27|23037.27|23037.27|23037.27|23037.1|23037.1|0
1642077390000|2022-01-13 12:36:30|23037.12|23037.12|23037.32|23037.32|23037.32|23037.32|23037.12|23037.12|0
1642077400000|2022-01-13 12:36:40|23037.26|23037.26|23037.44|23037.44|23037.5|23037.5|23037.26|23037.26|0
1642077410000|2022-01-13 12:36:50|23037.31|23037.31|23037.44|23037.44|23037.8|23037.8|23037.15|23037.15|0
1642077420000|2022-01-13 12:37:00|23037.67|23037.67|23037.51|23037.51|23037.67|23037.67|23037.43|23037.43|0
1642077430000|2022-01-13 12:37:10|23037.48|23037.48|23037.92|23037.92|23037.92|23037.92|23037.48|23037.48|0
1642077440000|2022-01-13 12:37:20|23037.97|23037.97|23038.43|23038.43|23038.51|23038.51|23037.92|23037.92|0
1642077450000|2022-01-13 12:37:30|23038.47|23038.47|23038.47|23038.47|23038.47|23038.47|23038.47|23038.47|0
1642077460000|2022-01-13 12:37:40|23038.51|23038.51|23038.82|23038.82|23038.9|23038.9|23038.51|23038.51|0
1642077470000|2022-01-13 12:37:50|23038.88|23038.88|23039.03|23039.03|23039.18|23039.18|23038.8|23038.8|0
1642077480000|2022-01-13 12:38:00|23039.1|23039.1|23039.67|23039.67|23039.67|23039.67|23039.09|23039.09|0
1642077490000|2022-01-13 12:38:10|23039.75|23039.75|23039.82|23039.82|23039.82|23039.82|23039.69|23039.69|0
1642077500000|2022-01-13 12:38:20|23039.97|23039.97|23040.22|23040.22|23040.22|23040.22|23039.91|23039.91|0
1642077510000|2022-01-13 12:38:30|23040.33|23040.33|23040.8|23040.8|23040.87|23040.87|23040.33|23040.33|0
1642077520000|2022-01-13 12:38:40|23040.84|23040.84|23041.14|23041.14|23041.14|23041.14|23040.84|23040.84|0
1642077530000|2022-01-13 12:38:50|23041.21|23041.21|23042.04|23042.04|23042.04|23042.04|23041.21|23041.21|0
1642077540000|2022-01-13 12:39:00|23042.12|23042.12|23042.63|23042.63|23042.66|23042.66|23042.07|23042.07|0
1642077550000|2022-01-13 12:39:10|23042.67|23042.67|23042.49|23042.49|23042.67|23042.67|23042.49|23042.49|0
1642077560000|2022-01-13 12:39:20|23042.51|23042.51|23042.51|23042.51|23042.51|23042.51|23042.51|23042.51|0
1642077570000|2022-01-13 12:39:30|23042.56|23042.56|23042.36|23042.36|23042.78|23042.78|23042.33|23042.33|0
1642077580000|2022-01-13 12:39:40|23042.28|23042.28|23042.75|23042.75|23042.75|23042.75|23042.28|23042.28|0
1642077590000|2022-01-13 12:39:50|23042.67|23042.67|23042.55|23042.55|23042.67|23042.67|23042.48|23042.48|0
1642077600000|2022-01-13 12:40:00|23042.65|23042.65|23043.17|23043.17|23043.17|23043.17|23042.65|23042.65|0
1642077610000|2022-01-13 12:40:10|23043.31|23043.31|23043.81|23043.81|23043.81|23043.81|23043.31|23043.31|0
1642077620000|2022-01-13 12:40:20|23043.68|23043.68|23044.27|23044.27|23044.27|23044.27|23043.52|23043.52|0
1642077630000|2022-01-13 12:40:30|23044.34|23044.34|23044.62|23044.62|23044.75|23044.75|23044.34|23044.34|0
1642077640000|2022-01-13 12:40:40|23044.68|23044.68|23045.03|23045.03|23045.03|23045.03|23044.64|23044.64|0
1642077650000|2022-01-13 12:40:50|23045.13|23045.13|23045.71|23045.71|23045.71|23045.71|23045.13|23045.13|0
1642077660000|2022-01-13 12:41:00|23045.78|23045.78|23045.86|23045.86|23046.02|23046.02|23045.78|23045.78|0
1642077670000|2022-01-13 12:41:10|23045.79|23045.79|23045.47|23045.47|23045.79|23045.79|23045.47|23045.47|0
1642077680000|2022-01-13 12:41:20|23045.4|23045.4|23045.81|23045.81|23045.93|23045.93|23045.4|23045.4|0
1642077690000|2022-01-13 12:41:30|23045.77|23045.77|23046.2|23046.2|23046.2|23046.2|23045.6|23045.6|0
1642077700000|2022-01-13 12:41:40|23046.28|23046.28|23046.8|23046.8|23046.8|23046.8|23046.28|23046.28|0
1642077710000|2022-01-13 12:41:50|23046.86|23046.86|23046.66|23046.66|23046.86|23046.86|23046.57|23046.57|0
1642077720000|2022-01-13 12:42:00|23046.7|23046.7|23046.68|23046.68|23046.95|23046.95|23046.54|23046.54|0
1642077730000|2022-01-13 12:42:10|23046.94|23046.94|23046.88|23046.88|23047|23047|23046.88|23046.88|0
1642077740000|2022-01-13 12:42:20|23046.28|23046.28|23046.48|23046.48|23046.68|23046.68|23046.28|23046.28|0
1642077750000|2022-01-13 12:42:30|23046.52|23046.52|23046.47|23046.47|23046.83|23046.83|23046.23|23046.23|0
1642077760000|2022-01-13 12:42:40|23046.58|23046.58|23047.5|23047.5|23047.5|23047.5|23046.58|23046.58|0
1642077770000|2022-01-13 12:42:50|23047.43|23047.43|23047.62|23047.62|23047.7|23047.7|23047.43|23047.43|0
1642077780000|2022-01-13 12:43:00|23047.74|23047.74|23048.87|23048.87|23048.87|23048.87|23047.74|23047.74|0
1642077790000|2022-01-13 12:43:10|23048.94|23048.94|23048.63|23048.63|23048.94|23048.94|23048.63|23048.63|0
1642077800000|2022-01-13 12:43:20|23048.51|23048.51|23048.18|23048.18|23048.51|23048.51|23047.76|23047.76|0
1642077810000|2022-01-13 12:43:30|23048.25|23048.25|23048.34|23048.34|23048.38|23048.38|23048.11|23048.11|0
1642077820000|2022-01-13 12:43:40|23048.4|23048.4|23048.25|23048.25|23048.4|23048.4|23048.01|23048.01|0
1642077830000|2022-01-13 12:43:50|23048.17|23048.17|23048.11|23048.11|23048.23|23048.23|23047.7|23047.7|0
1642077840000|2022-01-13 12:44:00|23048.19|23048.19|23048.17|23048.17|23048.34|23048.34|23047.99|23047.99|0
1642077850000|2022-01-13 12:44:10|23048.35|23048.35|23048.48|23048.48|23048.48|23048.48|23048.19|23048.19|0
1642077860000|2022-01-13 12:44:20|23048.26|23048.26|23048.42|23048.42|23048.64|23048.64|23048.08|23048.08|0
1642077870000|2022-01-13 12:44:30|23048.64|23048.64|23049.53|23049.53|23049.53|23049.53|23048.23|23048.23|0
1642077880000|2022-01-13 12:44:40|23049.49|23049.49|23049.9|23049.9|23049.9|23049.9|23049.08|23049.08|0
1642077890000|2022-01-13 12:44:50|23049.82|23049.82|23050.27|23050.27|23050.37|23050.37|23049.64|23049.64|0
1642077900000|2022-01-13 12:45:00|23050.35|23050.35|23050.32|23050.32|23050.46|23050.46|23050.05|23050.05|0
1642077910000|2022-01-13 12:45:10|23050.21|23050.21|23050.11|23050.11|23050.47|23050.47|23050.11|23050.11|0
1642077920000|2022-01-13 12:45:20|23050|23050|23049.95|23049.95|23050.03|23050.03|23049.88|23049.88|0
1642077930000|2022-01-13 12:45:30|23050.01|23050.01|23050.06|23050.06|23050.2|23050.2|23049.95|23049.95|0
1642077940000|2022-01-13 12:45:40|23050.2|23050.2|23050.13|23050.13|23050.2|23050.2|23050.13|23050.13|0
1642077950000|2022-01-13 12:45:50|23050.19|23050.19|23051.42|23051.42|23051.49|23051.49|23050.19|23050.19|0
1642077960000|2022-01-13 12:46:00|23051.49|23051.49|23051.17|23051.17|23051.49|23051.49|23051.13|23051.13|0
1642077970000|2022-01-13 12:46:10|23051.3|23051.3|23051.97|23051.97|23052.44|23052.44|23051.3|23051.3|0
1642077980000|2022-01-13 12:46:20|23052.05|23052.05|23052.45|23052.45|23052.6|23052.6|23052.05|23052.05|0
1642077990000|2022-01-13 12:46:30|23052.51|23052.51|23052.85|23052.85|23052.85|23052.85|23052.39|23052.39|0
1642078000000|2022-01-13 12:46:40|23052.82|23052.82|23053.22|23053.22|23053.22|23053.22|23052.75|23052.75|0
1642078010000|2022-01-13 12:46:50|23053.29|23053.29|23053.6|23053.6|23053.6|23053.6|23053.29|23053.29|0
1642078020000|2022-01-13 12:47:00|23053.31|23053.31|23053.83|23053.83|23054.13|23054.13|23053.31|23053.31|0
1642078030000|2022-01-13 12:47:10|23053.9|23053.9|23053.77|23053.77|23054.04|23054.04|23053.77|23053.77|0
1642078040000|2022-01-13 12:47:20|23053.63|23053.63|23053.45|23053.45|23053.81|23053.81|23053.18|23053.18|0
1642078050000|2022-01-13 12:47:30|23053.36|23053.36|23052.96|23052.96|23053.63|23053.63|23052.96|23052.96|0
1642078060000|2022-01-13 12:47:40|23052.98|23052.98|23052.27|23052.27|23052.98|23052.98|23052.27|23052.27|0
1642078070000|2022-01-13 12:47:50|23052.35|23052.35|23051.84|23051.84|23052.35|23052.35|23051.63|23051.63|0
1642078080000|2022-01-13 12:48:00|23051.91|23051.91|23052.29|23052.29|23052.29|23052.29|23051.78|23051.78|0
1642078090000|2022-01-13 12:48:10|23052.47|23052.47|23052.32|23052.32|23052.53|23052.53|23052.02|23052.02|0
1642078100000|2022-01-13 12:48:20|23052.39|23052.39|23052.24|23052.24|23052.39|23052.39|23052.24|23052.24|0
1642078110000|2022-01-13 12:48:30|23052.18|23052.18|23052.41|23052.41|23052.41|23052.41|23052.11|23052.11|0
1642078120000|2022-01-13 12:48:40|23052.47|23052.47|23052.39|23052.39|23052.65|23052.65|23052.39|23052.39|0
1642078130000|2022-01-13 12:48:50|23052.62|23052.62|23052.9|23052.9|23052.93|23052.93|23052.62|23052.62|0
1642078140000|2022-01-13 12:49:00|23052.62|23052.62|23052.49|23052.49|23052.76|23052.76|23052.46|23052.46|0
1642078150000|2022-01-13 12:49:10|23052.43|23052.43|23052.39|23052.39|23052.43|23052.43|23052.25|23052.25|0
1642078160000|2022-01-13 12:49:20|23052.47|23052.47|23052.68|23052.68|23052.68|23052.68|23052.47|23052.47|0
1642078170000|2022-01-13 12:49:30|23052.49|23052.49|23052.66|23052.66|23052.66|23052.66|23052.49|23052.49|0
1642078180000|2022-01-13 12:49:40|23052.69|23052.69|23052.69|23052.69|23052.69|23052.69|23052.69|23052.69|0
1642078190000|2022-01-13 12:49:50|23052.64|23052.64|23052.61|23052.61|23052.69|23052.69|23052.61|23052.61|0
1642078200000|2022-01-13 12:50:00|23052.46|23052.46|23052.72|23052.72|23052.88|23052.88|23052.46|23052.46|0
1642078210000|2022-01-13 12:50:10|23052.75|23052.75|23052.19|23052.19|23052.75|23052.75|23052.14|23052.14|0
1642078220000|2022-01-13 12:50:20|23052.14|23052.14|23052.2|23052.2|23052.24|23052.24|23051.76|23051.76|0
1642078230000|2022-01-13 12:50:30|23052.09|23052.09|23051.81|23051.81|23052.09|23052.09|23051.81|23051.81|0
1642078240000|2022-01-13 12:50:40|23051.84|23051.84|23052.02|23052.02|23052.02|23052.02|23051.84|23051.84|0
1642078250000|2022-01-13 12:50:50|23052.13|23052.13|23052|23052|23052.13|23052.13|23051.89|23051.89|0
1642078260000|2022-01-13 12:51:00|23051.93|23051.93|23051.9|23051.9|23052.08|23052.08|23051.9|23051.9|0
1642078270000|2022-01-13 12:51:10|23051.87|23051.87|23051.52|23051.52|23051.87|23051.87|23051.45|23051.45|0
1642078280000|2022-01-13 12:51:20|23051.63|23051.63|23051.88|23051.88|23051.96|23051.96|23051.63|23051.63|0
1642078290000|2022-01-13 12:51:30|23051.85|23051.85|23052.16|23052.16|23052.22|23052.22|23051.71|23051.71|0
1642078300000|2022-01-13 12:51:40|23051.83|23051.83|23051.93|23051.93|23051.96|23051.96|23051.65|23051.65|0
1642078310000|2022-01-13 12:51:50|23051.89|23051.89|23052.02|23052.02|23052.06|23052.06|23051.78|23051.78|0
1642078320000|2022-01-13 12:52:00|23051.92|23051.92|23051.61|23051.61|23051.96|23051.96|23051.5|23051.5|0
1642078330000|2022-01-13 12:52:10|23051.76|23051.76|23051.6|23051.6|23051.76|23051.76|23051.4|23051.4|0
1642078340000|2022-01-13 12:52:20|23051.7|23051.7|23051.7|23051.7|23052.14|23052.14|23051.51|23051.51|0
1642078350000|2022-01-13 12:52:30|23051.66|23051.66|23052.11|23052.11|23052.11|23052.11|23051.63|23051.63|0
1642078360000|2022-01-13 12:52:40|23052.2|23052.2|23052.43|23052.43|23052.43|23052.43|23051.95|23051.95|0
1642078370000|2022-01-13 12:52:50|23052.54|23052.54|23052.48|23052.48|23052.62|23052.62|23052.48|23052.48|0
1642078380000|2022-01-13 12:53:00|23052.43|23052.43|23052.47|23052.47|23052.47|23052.47|23052.36|23052.36|0
1642078390000|2022-01-13 12:53:10|23052.52|23052.52|23051.7|23051.7|23052.59|23052.59|23051.7|23051.7|0
1642078400000|2022-01-13 12:53:20|23051.77|23051.77|23051.47|23051.47|23051.79|23051.79|23051.28|23051.28|0
1642078410000|2022-01-13 12:53:30|23051.58|23051.58|23051.6|23051.6|23052.06|23052.06|23051.47|23051.47|0
1642078420000|2022-01-13 12:53:40|23051.63|23051.63|23052.05|23052.05|23052.05|23052.05|23051.52|23051.52|0
1642078430000|2022-01-13 12:53:50|23051.99|23051.99|23051.83|23051.83|23052.1|23052.1|23051.68|23051.68|0
1642078440000|2022-01-13 12:54:00|23051.72|23051.72|23051.47|23051.47|23051.93|23051.93|23051.42|23051.42|0
1642078450000|2022-01-13 12:54:10|23051.4|23051.4|23051.76|23051.76|23051.93|23051.93|23051.4|23051.4|0
1642078460000|2022-01-13 12:54:20|23051.81|23051.81|23052.22|23052.22|23052.32|23052.32|23051.75|23051.75|0
1642078470000|2022-01-13 12:54:30|23052.13|23052.13|23052.18|23052.18|23052.19|23052.19|23052.01|23052.01|0
1642078480000|2022-01-13 12:54:40|23052.09|23052.09|23052.14|23052.14|23052.14|23052.14|23052.09|23052.09|0
1642078490000|2022-01-13 12:54:50|23052.11|23052.11|23052.01|23052.01|23052.11|23052.11|23052.01|23052.01|0
1642078500000|2022-01-13 12:55:00|23052.16|23052.16|23052.25|23052.25|23052.36|23052.36|23052.1|23052.1|0
1642078510000|2022-01-13 12:55:10|23052.3|23052.3|23051.88|23051.88|23052.3|23052.3|23051.88|23051.88|0
1642078520000|2022-01-13 12:55:20|23051.85|23051.85|23052.56|23052.56|23052.56|23052.56|23051.85|23051.85|0
1642078530000|2022-01-13 12:55:30|23052.48|23052.48|23051.87|23051.87|23052.63|23052.63|23051.83|23051.83|0
1642078540000|2022-01-13 12:55:40|23051.7|23051.7|23052.71|23052.71|23052.71|23052.71|23051.62|23051.62|0
1642078550000|2022-01-13 12:55:50|23052.52|23052.52|23052.38|23052.38|23052.71|23052.71|23052.38|23052.38|0
1642078560000|2022-01-13 12:56:00|23052.29|23052.29|23051.36|23051.36|23052.31|23052.31|23051.25|23051.25|0
1642078570000|2022-01-13 12:56:10|23051.3|23051.3|23051.58|23051.58|23051.62|23051.62|23051.3|23051.3|0
1642078580000|2022-01-13 12:56:20|23051.67|23051.67|23051.76|23051.76|23051.85|23051.85|23051.67|23051.67|0
1642078590000|2022-01-13 12:56:30|23051.65|23051.65|23051.6|23051.6|23051.76|23051.76|23051.6|23051.6|0
1642078600000|2022-01-13 12:56:40|23051.47|23051.47|23051.67|23051.67|23051.67|23051.67|23051.15|23051.15|0
1642078610000|2022-01-13 12:56:50|23051.54|23051.54|23051.9|23051.9|23051.98|23051.98|23051.54|23051.54|0
1642078620000|2022-01-13 12:57:00|23052.03|23052.03|23052.49|23052.49|23052.56|23052.56|23052.03|23052.03|0
1642078630000|2022-01-13 12:57:10|23052.58|23052.58|23052.59|23052.59|23052.92|23052.92|23052.58|23052.58|0
1642078640000|2022-01-13 12:57:20|23052.83|23052.83|23052.77|23052.77|23052.83|23052.83|23052.77|23052.77|0
1642078650000|2022-01-13 12:57:30|23052.74|23052.74|23052.19|23052.19|23052.74|23052.74|23052.19|23052.19|0
1642078660000|2022-01-13 12:57:40|23052.15|23052.15|23052.17|23052.17|23052.48|23052.48|23052.15|23052.15|0
1642078670000|2022-01-13 12:57:50|23052.01|23052.01|23051.87|23051.87|23052.01|23052.01|23051.87|23051.87|0
1642078680000|2022-01-13 12:58:00|23052.04|23052.04|23052|23052|23052.04|23052.04|23051.87|23051.87|0
1642078690000|2022-01-13 12:58:10|23052.05|23052.05|23051.23|23051.23|23052.05|23052.05|23051.23|23051.23|0
1642078700000|2022-01-13 12:58:20|23051.33|23051.33|23051.5|23051.5|23051.5|23051.5|23051.27|23051.27|0
1642078710000|2022-01-13 12:58:30|23052.03|23052.03|23051.94|23051.94|23052.03|23052.03|23051.94|23051.94|0
1642078720000|2022-01-13 12:58:40|23051.82|23051.82|23051.51|23051.51|23051.96|23051.96|23051.46|23051.46|0
1642078730000|2022-01-13 12:58:50|23051.61|23051.61|23051.49|23051.49|23051.61|23051.61|23051.47|23051.47|0
1642078740000|2022-01-13 12:59:00|23051.35|23051.35|23051.63|23051.63|23051.84|23051.84|23051.14|23051.14|0
1642078750000|2022-01-13 12:59:10|23051.77|23051.77|23050.9|23050.9|23051.77|23051.77|23050.78|23050.78|0
1642078760000|2022-01-13 12:59:20|23050.8|23050.8|23050.69|23050.69|23051.13|23051.13|23050.69|23050.69|0
1642078770000|2022-01-13 12:59:30|23050.75|23050.75|23050.12|23050.12|23050.86|23050.86|23050.12|23050.12|0
1642078780000|2022-01-13 12:59:40|23050.04|23050.04|23049.9|23049.9|23050.04|23050.04|23049.78|23049.78|0
1642078790000|2022-01-13 12:59:50|23049.76|23049.76|23048.35|23048.35|23049.76|23049.76|23048.35|23048.35|0
1642078800000|2022-01-13 13:00:00|23048.23|23048.23|23048.04|23048.04|23048.3|23048.3|23047.94|23047.94|0
1642078810000|2022-01-13 13:00:10|23047.89|23047.89|23048.91|23048.91|23049.21|23049.21|23047.89|23047.89|0
1642078820000|2022-01-13 13:00:20|23049.01|23049.01|23048.94|23048.94|23049.17|23049.17|23048.64|23048.64|0
1642078830000|2022-01-13 13:00:30|23048.66|23048.66|23049.39|23049.39|23049.72|23049.72|23048.66|23048.66|0
1642078840000|2022-01-13 13:00:40|23049.53|23049.53|23050.2|23050.2|23050.2|23050.2|23049.53|23049.53|0
1642078850000|2022-01-13 13:00:50|23050.08|23050.08|23050.22|23050.22|23050.22|23050.22|23050.01|23050.01|0
1642078860000|2022-01-13 13:01:00|23050.3|23050.3|23050.15|23050.15|23050.3|23050.3|23050.15|23050.15|0
1642078870000|2022-01-13 13:01:10|23050.04|23050.04|23050.5|23050.5|23050.5|23050.5|23050.04|23050.04|0
1642078880000|2022-01-13 13:01:20|23050.39|23050.39|23050.39|23050.39|23050.45|23050.45|23050.24|23050.24|0
1642078890000|2022-01-13 13:01:30|23050.46|23050.46|23050.73|23050.73|23050.76|23050.76|23050.44|23050.44|0
1642078900000|2022-01-13 13:01:40|23050.57|23050.57|23050.66|23050.66|23050.66|23050.66|23050.5|23050.5|0
1642078910000|2022-01-13 13:01:50|23050.75|23050.75|23050.94|23050.94|23050.94|23050.94|23050.75|23050.75|0
1642078920000|2022-01-13 13:02:00|23051.11|23051.11|23050.74|23050.74|23051.11|23051.11|23050.6|23050.6|0
1642078930000|2022-01-13 13:02:10|23050.67|23050.67|23050.52|23050.52|23050.72|23050.72|23050.51|23050.51|0
1642078940000|2022-01-13 13:02:20|23050.41|23050.41|23050.45|23050.45|23050.52|23050.52|23050.23|23050.23|0
1642078950000|2022-01-13 13:02:30|23050.32|23050.32|23050.8|23050.8|23050.8|23050.8|23050.14|23050.14|0
1642078960000|2022-01-13 13:02:40|23050.35|23050.35|23049.88|23049.88|23050.43|23050.43|23049.88|23049.88|0
1642078970000|2022-01-13 13:02:50|23049.99|23049.99|23049.76|23049.76|23049.99|23049.99|23049.76|23049.76|0
1642078980000|2022-01-13 13:03:00|23049.71|23049.71|23049.97|23049.97|23050.27|23050.27|23049.65|23049.65|0
1642078990000|2022-01-13 13:03:10|23049.92|23049.92|23050.24|23050.24|23050.24|23050.24|23049.92|23049.92|0
1642079000000|2022-01-13 13:03:20|23050.27|23050.27|23050.5|23050.5|23050.5|23050.5|23050.27|23050.27|0
1642079010000|2022-01-13 13:03:30|23050.36|23050.36|23050.43|23050.43|23050.43|23050.43|23050.36|23050.36|0
1642079020000|2022-01-13 13:03:40|23050.36|23050.36|23049.98|23049.98|23050.36|23050.36|23049.98|23049.98|0
1642079030000|2022-01-13 13:03:50|23050.09|23050.09|23049.95|23049.95|23050.09|23050.09|23049.95|23049.95|0
1642079040000|2022-01-13 13:04:00|23050.13|23050.13|23049.79|23049.79|23050.13|23050.13|23049.79|23049.79|0
1642079050000|2022-01-13 13:04:10|23049.9|23049.9|23049.61|23049.61|23050.07|23050.07|23049.56|23049.56|0
1642079060000|2022-01-13 13:04:20|23049.5|23049.5|23049.04|23049.04|23049.5|23049.5|23049.04|23049.04|0
1642079070000|2022-01-13 13:04:30|23049.1|23049.1|23049.64|23049.64|23049.64|23049.64|23048.87|23048.87|0
1642079080000|2022-01-13 13:04:40|23049.74|23049.74|23050.21|23050.21|23050.27|23050.27|23049.74|23049.74|0
1642079090000|2022-01-13 13:04:50|23050.38|23050.38|23050.94|23050.94|23051.02|23051.02|23050.38|23050.38|0
1642079100000|2022-01-13 13:05:00|23051|23051|23051.03|23051.03|23051.04|23051.04|23051|23051|0
1642079110000|2022-01-13 13:05:10|23051.2|23051.2|23051.08|23051.08|23051.2|23051.2|23051.08|23051.08|0
1642079120000|2022-01-13 13:05:20|23051.17|23051.17|23051.11|23051.11|23051.17|23051.17|23051.02|23051.02|0
1642079130000|2022-01-13 13:05:30|23051|23051|23051.4|23051.4|23051.4|23051.4|23050.87|23050.87|0
1642079140000|2022-01-13 13:05:40|23051.48|23051.48|23052.25|23052.25|23052.48|23052.48|23051.48|23051.48|0
1642079150000|2022-01-13 13:05:50|23052.29|23052.29|23052.01|23052.01|23052.29|23052.29|23051.8|23051.8|0
1642079160000|2022-01-13 13:06:00|23051.93|23051.93|23051.77|23051.77|23051.98|23051.98|23051.68|23051.68|0
1642079170000|2022-01-13 13:06:10|23051.75|23051.75|23051.71|23051.71|23052.06|23052.06|23051.64|23051.64|0
1642079180000|2022-01-13 13:06:20|23051.82|23051.82|23051.65|23051.65|23051.82|23051.82|23051.54|23051.54|0
1642079190000|2022-01-13 13:06:30|23052.03|23052.03|23052.23|23052.23|23052.23|23052.23|23051.92|23051.92|0
1642079200000|2022-01-13 13:06:40|23052.27|23052.27|23051.92|23051.92|23052.3|23052.3|23051.92|23051.92|0
1642079210000|2022-01-13 13:06:50|23052|23052|23051.32|23051.32|23052|23052|23051.32|23051.32|0
1642079220000|2022-01-13 13:07:00|23051.15|23051.15|23050.84|23050.84|23051.15|23051.15|23050.76|23050.76|0
1642079230000|2022-01-13 13:07:10|23051.06|23051.06|23051.3|23051.3|23051.52|23051.52|23051.06|23051.06|0
1642079240000|2022-01-13 13:07:20|23051.37|23051.37|23050.97|23050.97|23051.37|23051.37|23050.97|23050.97|0
1642079250000|2022-01-13 13:07:30|23051.08|23051.08|23051.14|23051.14|23051.19|23051.19|23051.08|23051.08|0
1642079260000|2022-01-13 13:07:40|23051.32|23051.32|23051.37|23051.37|23051.37|23051.37|23050.99|23050.99|0
1642079270000|2022-01-13 13:07:50|23051.46|23051.46|23051.39|23051.39|23051.46|23051.46|23051.26|23051.26|0
1642079280000|2022-01-13 13:08:00|23051.41|23051.41|23051.36|23051.36|23051.41|23051.41|23051.32|23051.32|0
1642079290000|2022-01-13 13:08:10|23051.19|23051.19|23051.4|23051.4|23051.4|23051.4|23051.19|23051.19|0
1642079300000|2022-01-13 13:08:20|23051.32|23051.32|23051.49|23051.49|23051.54|23051.54|23051.32|23051.32|0
1642079310000|2022-01-13 13:08:30|23051.58|23051.58|23051.71|23051.71|23051.71|23051.71|23051.56|23051.56|0
1642079320000|2022-01-13 13:08:40|23051.6|23051.6|23051.51|23051.51|23051.6|23051.6|23051.19|23051.19|0
1642079330000|2022-01-13 13:08:50|23051.45|23051.45|23051.47|23051.47|23051.51|23051.51|23051.4|23051.4|0
1642079340000|2022-01-13 13:09:00|23051.53|23051.53|23051.46|23051.46|23051.58|23051.58|23051.29|23051.29|0
1642079350000|2022-01-13 13:09:10|23051.53|23051.53|23051.82|23051.82|23051.82|23051.82|23051.48|23051.48|0
1642079360000|2022-01-13 13:09:20|23051.73|23051.73|23052.18|23052.18|23052.18|23052.18|23051.58|23051.58|0
1642079370000|2022-01-13 13:09:30|23052.27|23052.27|23052.33|23052.33|23052.33|23052.33|23052.16|23052.16|0
1642079380000|2022-01-13 13:09:40|23052.25|23052.25|23052.15|23052.15|23052.25|23052.25|23052.01|23052.01|0
1642079390000|2022-01-13 13:09:50|23052.21|23052.21|23052.13|23052.13|23052.21|23052.21|23052.13|23052.13|0
1642079400000|2022-01-13 13:10:00|23051.8|23051.8|23051.85|23051.85|23051.85|23051.85|23051.44|23051.44|0
1642079410000|2022-01-13 13:10:10|23051.79|23051.79|23052.06|23052.06|23052.06|23052.06|23051.73|23051.73|0
1642079420000|2022-01-13 13:10:20|23052.22|23052.22|23052.11|23052.11|23052.22|23052.22|23052.05|23052.05|0
1642079430000|2022-01-13 13:10:30|23052.18|23052.18|23051.92|23051.92|23052.18|23052.18|23051.92|23051.92|0
1642079440000|2022-01-13 13:10:40|23052.17|23052.17|23051.89|23051.89|23052.36|23052.36|23051.81|23051.81|0
1642079450000|2022-01-13 13:10:50|23052.17|23052.17|23051.77|23051.77|23052.36|23052.36|23051.77|23051.77|0
1642079460000|2022-01-13 13:11:00|23051.42|23051.42|23051.98|23051.98|23051.98|23051.98|23051.39|23051.39|0
1642079470000|2022-01-13 13:11:10|23052.04|23052.04|23052.16|23052.16|23052.16|23052.16|23051.97|23051.97|0
1642079480000|2022-01-13 13:11:20|23052.1|23052.1|23051.34|23051.34|23052.1|23052.1|23051.27|23051.27|0
1642079490000|2022-01-13 13:11:30|23051.13|23051.13|23050.69|23050.69|23051.13|23051.13|23050.54|23050.54|0
1642079510000|2022-01-13 13:11:50|23050.79|23050.79|23050.73|23050.73|23050.79|23050.79|23050.62|23050.62|0
1642079520000|2022-01-13 13:12:00|23050.81|23050.81|23050.72|23050.72|23050.9|23050.9|23050.21|23050.21|0
1642079530000|2022-01-13 13:12:10|23050.61|23050.61|23050.36|23050.36|23050.61|23050.61|23050.36|23050.36|0
1642079540000|2022-01-13 13:12:20|23050.41|23050.41|23050.49|23050.49|23050.58|23050.58|23050.36|23050.36|0
1642079550000|2022-01-13 13:12:30|23050.27|23050.27|23050.17|23050.17|23050.27|23050.27|23049.89|23049.89|0
1642079560000|2022-01-13 13:12:40|23050.39|23050.39|23050.33|23050.33|23050.39|23050.39|23050.21|23050.21|0
1642079570000|2022-01-13 13:12:50|23050.39|23050.39|23050.3|23050.3|23050.42|23050.42|23050.3|23050.3|0
1642079580000|2022-01-13 13:13:00|23050.22|23050.22|23050.51|23050.51|23050.51|23050.51|23050.16|23050.16|0
1642079590000|2022-01-13 13:13:10|23050.62|23050.62|23050.49|23050.49|23050.66|23050.66|23050.49|23050.49|0
1642079600000|2022-01-13 13:13:20|23050.31|23050.31|23051.02|23051.02|23051.05|23051.05|23050.31|23050.31|0
1642079610000|2022-01-13 13:13:30|23051.06|23051.06|23051.24|23051.24|23051.39|23051.39|23051.06|23051.06|0
1642079620000|2022-01-13 13:13:40|23051.41|23051.41|23051.81|23051.81|23051.81|23051.81|23051.27|23051.27|0
1642079630000|2022-01-13 13:13:50|23051.94|23051.94|23052.21|23052.21|23052.21|23052.21|23051.94|23051.94|0
1642079640000|2022-01-13 13:14:00|23052.26|23052.26|23052.14|23052.14|23052.67|23052.67|23052.1|23052.1|0
1642079650000|2022-01-13 13:14:10|23052.21|23052.21|23052.58|23052.58|23052.74|23052.74|23052.21|23052.21|0
1642079660000|2022-01-13 13:14:20|23052.47|23052.47|23052.25|23052.25|23052.55|23052.55|23052.25|23052.25|0
1642079670000|2022-01-13 13:14:30|23052.29|23052.29|23052.48|23052.48|23052.58|23052.58|23052.29|23052.29|0
1642079680000|2022-01-13 13:14:40|23052.63|23052.63|23052.78|23052.78|23052.78|23052.78|23052.63|23052.63|0
1642079690000|2022-01-13 13:14:50|23052.92|23052.92|23052.91|23052.91|23053.37|23053.37|23052.91|23052.91|0
1642079700000|2022-01-13 13:15:00|23052.92|23052.92|23053.37|23053.37|23053.37|23053.37|23052.91|23052.91|0
1642079710000|2022-01-13 13:15:10|23053.55|23053.55|23054|23054|23054.14|23054.14|23053.55|23053.55|0
1642079720000|2022-01-13 13:15:20|23053.94|23053.94|23053.86|23053.86|23054.1|23054.1|23053.63|23053.63|0
1642079730000|2022-01-13 13:15:30|23053.72|23053.72|23053.89|23053.89|23053.9|23053.9|23053.72|23053.72|0
1642079740000|2022-01-13 13:15:40|23054.04|23054.04|23054.08|23054.08|23054.08|23054.08|23054.04|23054.04|0
1642079750000|2022-01-13 13:15:50|23054.03|23054.03|23053.63|23053.63|23054.03|23054.03|23053.63|23053.63|0
1642079760000|2022-01-13 13:16:00|23053.54|23053.54|23054.5|23054.5|23054.5|23054.5|23053.46|23053.46|0
1642079770000|2022-01-13 13:16:10|23054.59|23054.59|23054.59|23054.59|23054.63|23054.63|23054.48|23054.48|0
1642079780000|2022-01-13 13:16:20|23054.64|23054.64|23054.77|23054.77|23055.01|23055.01|23054.64|23054.64|0
1642079790000|2022-01-13 13:16:30|23054.66|23054.66|23054.51|23054.51|23054.72|23054.72|23054.47|23054.47|0
1642079800000|2022-01-13 13:16:40|23054.56|23054.56|23054.66|23054.66|23054.66|23054.66|23054.56|23054.56|0
1642079810000|2022-01-13 13:16:50|23054.63|23054.63|23054.74|23054.74|23054.74|23054.74|23054.52|23054.52|0
1642079820000|2022-01-13 13:17:00|23054.81|23054.81|23054.84|23054.84|23055.01|23055.01|23054.81|23054.81|0
1642079830000|2022-01-13 13:17:10|23054.61|23054.61|23055.15|23055.15|23055.15|23055.15|23054.61|23054.61|0
1642079840000|2022-01-13 13:17:20|23055.23|23055.23|23055.15|23055.15|23055.32|23055.32|23055.05|23055.05|0
1642079850000|2022-01-13 13:17:30|23055.18|23055.18|23056.49|23056.49|23056.49|23056.49|23055.18|23055.18|0
1642079860000|2022-01-13 13:17:40|23056.56|23056.56|23056.38|23056.38|23056.56|23056.56|23056.04|23056.04|0
1642079870000|2022-01-13 13:17:50|23056.44|23056.44|23056.07|23056.07|23056.44|23056.44|23056.07|23056.07|0
1642079880000|2022-01-13 13:18:00|23056.02|23056.02|23055.91|23055.91|23056.12|23056.12|23055.71|23055.71|0
1642079890000|2022-01-13 13:18:10|23055.87|23055.87|23056.23|23056.23|23056.51|23056.51|23055.87|23055.87|0
1642079900000|2022-01-13 13:18:20|23056.15|23056.15|23056.56|23056.56|23056.69|23056.69|23056.09|23056.09|0
1642079910000|2022-01-13 13:18:30|23056.53|23056.53|23056.68|23056.68|23056.85|23056.85|23056.51|23056.51|0
1642079920000|2022-01-13 13:18:40|23056.77|23056.77|23055.82|23055.82|23056.77|23056.77|23055.82|23055.82|0
1642079930000|2022-01-13 13:18:50|23055.76|23055.76|23055.58|23055.58|23055.76|23055.76|23055.44|23055.44|0
1642079940000|2022-01-13 13:19:00|23055.51|23055.51|23054.99|23054.99|23055.51|23055.51|23054.89|23054.89|0
1642079950000|2022-01-13 13:19:10|23055.07|23055.07|23055.3|23055.3|23055.3|23055.3|23055.07|23055.07|0
1642079960000|2022-01-13 13:19:20|23055.36|23055.36|23055.23|23055.23|23055.43|23055.43|23055.16|23055.16|0
1642079970000|2022-01-13 13:19:30|23055.08|23055.08|23055.01|23055.01|23055.1|23055.1|23055|23055|0
1642079980000|2022-01-13 13:19:40|23055.07|23055.07|23055.16|23055.16|23055.16|23055.16|23054.99|23054.99|0
1642079990000|2022-01-13 13:19:50|23055.21|23055.21|23055.52|23055.52|23055.61|23055.61|23055.21|23055.21|0
1642080000000|2022-01-13 13:20:00|23055.6|23055.6|23055.7|23055.7|23055.7|23055.7|23055.51|23055.51|0
1642080010000|2022-01-13 13:20:10|23055.67|23055.67|23055.75|23055.75|23055.82|23055.82|23055.65|23055.65|0
1642080020000|2022-01-13 13:20:20|23055.73|23055.73|23056.24|23056.24|23056.28|23056.28|23055.73|23055.73|0
1642080030000|2022-01-13 13:20:30|23056.23|23056.23|23056.48|23056.48|23056.48|23056.48|23056.14|23056.14|0
1642080040000|2022-01-13 13:20:40|23056.73|23056.73|23057.33|23057.33|23057.37|23057.37|23056.73|23056.73|0
1642080050000|2022-01-13 13:20:50|23057.41|23057.41|23057.41|23057.41|23057.5|23057.5|23057.35|23057.35|0
1642080060000|2022-01-13 13:21:00|23057.38|23057.38|23056.88|23056.88|23057.38|23057.38|23056.79|23056.79|0
1642080070000|2022-01-13 13:21:10|23056.72|23056.72|23057.06|23057.06|23057.08|23057.08|23056.63|23056.63|0
1642080080000|2022-01-13 13:21:20|23057.02|23057.02|23056.76|23056.76|23057.02|23057.02|23056.75|23056.75|0
1642080090000|2022-01-13 13:21:30|23056.94|23056.94|23057.46|23057.46|23057.46|23057.46|23056.94|23056.94|0
1642080100000|2022-01-13 13:21:40|23057.41|23057.41|23057.25|23057.25|23057.41|23057.41|23057.18|23057.18|0
1642080110000|2022-01-13 13:21:50|23057.32|23057.32|23057.62|23057.62|23057.62|23057.62|23057.3|23057.3|0
1642080120000|2022-01-13 13:22:00|23057.67|23057.67|23057.4|23057.4|23057.72|23057.72|23057.4|23057.4|0
1642080130000|2022-01-13 13:22:10|23057.42|23057.42|23058.28|23058.28|23058.28|23058.28|23057.42|23057.42|0
1642080140000|2022-01-13 13:22:20|23058.25|23058.25|23058.21|23058.21|23058.58|23058.58|23058.21|23058.21|0
1642080150000|2022-01-13 13:22:30|23058.25|23058.25|23058.26|23058.26|23058.45|23058.45|23058.25|23058.25|0
1642080160000|2022-01-13 13:22:40|23058.2|23058.2|23057.74|23057.74|23058.2|23058.2|23057.74|23057.74|0
1642080170000|2022-01-13 13:22:50|23057.66|23057.66|23057.85|23057.85|23057.85|23057.85|23057.56|23057.56|0
1642080180000|2022-01-13 13:23:00|23057.81|23057.81|23057.84|23057.84|23057.87|23057.87|23057.81|23057.81|0
1642080190000|2022-01-13 13:23:10|23058.01|23058.01|23057.17|23057.17|23058.14|23058.14|23057.17|23057.17|0
1642080200000|2022-01-13 13:23:20|23057.3|23057.3|23057.35|23057.35|23057.41|23057.41|23057.3|23057.3|0
1642080210000|2022-01-13 13:23:30|23057.39|23057.39|23057.67|23057.67|23057.89|23057.89|23057.29|23057.29|0
1642080220000|2022-01-13 13:23:40|23057.45|23057.45|23057.39|23057.39|23057.83|23057.83|23057.39|23057.39|0
1642080230000|2022-01-13 13:23:50|23057.36|23057.36|23057.62|23057.62|23057.76|23057.76|23057.22|23057.22|0
1642080240000|2022-01-13 13:24:00|23057.48|23057.48|23058.04|23058.04|23058.04|23058.04|23057.48|23057.48|0
1642080250000|2022-01-13 13:24:10|23058.11|23058.11|23058.41|23058.41|23058.53|23058.53|23058.11|23058.11|0
1642080260000|2022-01-13 13:24:20|23058.47|23058.47|23058.32|23058.32|23058.47|23058.47|23058.27|23058.27|0
1642080270000|2022-01-13 13:24:30|23058.4|23058.4|23058.1|23058.1|23058.63|23058.63|23058.1|23058.1|0
1642080280000|2022-01-13 13:24:40|23058.01|23058.01|23058.86|23058.86|23058.86|23058.86|23058.01|23058.01|0
1642080290000|2022-01-13 13:24:50|23058.95|23058.95|23059.3|23059.3|23059.3|23059.3|23058.85|23058.85|0
1642080300000|2022-01-13 13:25:00|23059.43|23059.43|23059.61|23059.61|23059.61|23059.61|23059.43|23059.43|0
1642080310000|2022-01-13 13:25:10|23059.67|23059.67|23060.47|23060.47|23060.47|23060.47|23059.67|23059.67|0
1642080320000|2022-01-13 13:25:20|23060.54|23060.54|23060.78|23060.78|23060.78|23060.78|23060.53|23060.53|0
1642080330000|2022-01-13 13:25:30|23060.73|23060.73|23060.77|23060.77|23060.8|23060.8|23060.73|23060.73|0
1642080340000|2022-01-13 13:25:40|23060.83|23060.83|23061.02|23061.02|23061.08|23061.08|23060.83|23060.83|0
1642080350000|2022-01-13 13:25:50|23061.05|23061.05|23061|23061|23061.05|23061.05|23061|23061|0
1642080360000|2022-01-13 13:26:00|23061.09|23061.09|23061.16|23061.16|23061.22|23061.22|23060.84|23060.84|0
1642080370000|2022-01-13 13:26:10|23061.1|23061.1|23061.68|23061.68|23061.68|23061.68|23061.1|23061.1|0
1642080380000|2022-01-13 13:26:20|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|23061.98|23061.98|0
1642080390000|2022-01-13 13:26:30|23062.1|23062.1|23062.19|23062.19|23062.19|23062.19|23062.04|23062.04|0
1642080400000|2022-01-13 13:26:40|23062.12|23062.12|23062.3|23062.3|23062.3|23062.3|23062.08|23062.08|0
1642080410000|2022-01-13 13:26:50|23062.56|23062.56|23062.63|23062.63|23062.63|23062.63|23062.46|23062.46|0
1642080420000|2022-01-13 13:27:00|23062.51|23062.51|23062.55|23062.55|23062.62|23062.62|23062.51|23062.51|0
1642080430000|2022-01-13 13:27:10|23062.76|23062.76|23062.52|23062.52|23062.87|23062.87|23062.52|23062.52|0
1642080440000|2022-01-13 13:27:20|23062.29|23062.29|23062.26|23062.26|23062.29|23062.29|23061.64|23061.64|0
1642080450000|2022-01-13 13:27:30|23062.41|23062.41|23062.81|23062.81|23062.84|23062.84|23062.41|23062.41|0
1642080460000|2022-01-13 13:27:40|23062.74|23062.74|23063.21|23063.21|23063.21|23063.21|23062.74|23062.74|0
1642080470000|2022-01-13 13:27:50|23063.1|23063.1|23063.26|23063.26|23063.42|23063.42|23062.94|23062.94|0
1642080480000|2022-01-13 13:28:00|23063.51|23063.51|23064.72|23064.72|23064.73|23064.73|23063.51|23063.51|0
1642080490000|2022-01-13 13:28:10|23064.78|23064.78|23064.99|23064.99|23065.05|23065.05|23064.66|23064.66|0
1642080500000|2022-01-13 13:28:20|23064.89|23064.89|23064.92|23064.92|23064.98|23064.98|23064.7|23064.7|0
1642080510000|2022-01-13 13:28:30|23064.98|23064.98|23065.08|23065.08|23065.08|23065.08|23064.86|23064.86|0
1642080520000|2022-01-13 13:28:40|23065.25|23065.25|23065.32|23065.32|23065.32|23065.32|23064.98|23064.98|0
1642080530000|2022-01-13 13:28:50|23065.28|23065.28|23065.08|23065.08|23065.28|23065.28|23065.08|23065.08|0
1642080540000|2022-01-13 13:29:00|23065.01|23065.01|23064.73|23064.73|23065.12|23065.12|23064.72|23064.72|0
1642080550000|2022-01-13 13:29:10|23064.63|23064.63|23064.3|23064.3|23064.63|23064.63|23064.16|23064.16|0
1642080560000|2022-01-13 13:29:20|23064.37|23064.37|23064.33|23064.33|23064.46|23064.46|23064.3|23064.3|0
1642080570000|2022-01-13 13:29:30|23064.28|23064.28|23065.05|23065.05|23065.05|23065.05|23064.24|23064.24|0
1642080580000|2022-01-13 13:29:40|23065.31|23065.31|23065.92|23065.92|23065.92|23065.92|23065.31|23065.31|0
1642080590000|2022-01-13 13:29:50|23065.99|23065.99|23065.48|23065.48|23066.07|23066.07|23065.42|23065.42|0
1642080600000|2022-01-13 13:30:00|23065.39|23065.39|23065.11|23065.11|23065.44|23065.44|23064.98|23064.98|0
1642080610000|2022-01-13 13:30:10|23065.05|23065.05|23065.63|23065.63|23065.63|23065.63|23065.02|23065.02|0
1642080620000|2022-01-13 13:30:20|23065.75|23065.75|23065.86|23065.86|23065.93|23065.93|23065.75|23065.75|0
1642080630000|2022-01-13 13:30:30|23065.92|23065.92|23065.55|23065.55|23065.92|23065.92|23065.36|23065.36|0
1642080640000|2022-01-13 13:30:40|23065.49|23065.49|23065.34|23065.34|23065.49|23065.49|23065.34|23065.34|0
1642080650000|2022-01-13 13:30:50|23065.28|23065.28|23065.53|23065.53|23065.53|23065.53|23065.28|23065.28|0
1642080660000|2022-01-13 13:31:00|23065.37|23065.37|23065.42|23065.42|23065.53|23065.53|23065.37|23065.37|0
1642080670000|2022-01-13 13:31:10|23065.5|23065.5|23065.34|23065.34|23065.5|23065.5|23065.34|23065.34|0
1642080680000|2022-01-13 13:31:20|23065.26|23065.26|23065.45|23065.45|23065.45|23065.45|23065.22|23065.22|0
1642080690000|2022-01-13 13:31:30|23065.5|23065.5|23065.63|23065.63|23065.72|23065.72|23065.46|23065.46|0
1642080700000|2022-01-13 13:31:40|23065.6|23065.6|23065.31|23065.31|23065.6|23065.6|23065.27|23065.27|0
1642080710000|2022-01-13 13:31:50|23065.2|23065.2|23065.3|23065.3|23065.3|23065.3|23065.04|23065.04|0
1642080720000|2022-01-13 13:32:00|23065.22|23065.22|23065.8|23065.8|23065.85|23065.85|23064.98|23064.98|0
1642080730000|2022-01-13 13:32:10|23065.9|23065.9|23065.96|23065.96|23066.06|23066.06|23065.9|23065.9|0
1642080740000|2022-01-13 13:32:20|23065.85|23065.85|23065.74|23065.74|23065.85|23065.85|23065.64|23065.64|0
1642080750000|2022-01-13 13:32:30|23065.66|23065.66|23065.69|23065.69|23065.69|23065.69|23065.6|23065.6|0
1642080760000|2022-01-13 13:32:40|23065.92|23065.92|23066.44|23066.44|23066.44|23066.44|23065.89|23065.89|0
1642080770000|2022-01-13 13:32:50|23066.5|23066.5|23066.24|23066.24|23066.5|23066.5|23066.24|23066.24|0
1642080780000|2022-01-13 13:33:00|23066.21|23066.21|23066.2|23066.2|23066.33|23066.33|23065.93|23065.93|0
1642080790000|2022-01-13 13:33:10|23066.15|23066.15|23065.17|23065.17|23066.15|23066.15|23065.17|23065.17|0
1642080800000|2022-01-13 13:33:20|23064.98|23064.98|23065.28|23065.28|23065.28|23065.28|23064.87|23064.87|0
1642080810000|2022-01-13 13:33:30|23065.37|23065.37|23065.23|23065.23|23065.42|23065.42|23065.15|23065.15|0
1642080820000|2022-01-13 13:33:40|23065.01|23065.01|23064.29|23064.29|23065.01|23065.01|23064.24|23064.24|0
1642080830000|2022-01-13 13:33:50|23064.2|23064.2|23064.2|23064.2|23064.2|23064.2|23064.08|23064.08|0
1642080840000|2022-01-13 13:34:00|23064.12|23064.12|23063.87|23063.87|23064.12|23064.12|23063.87|23063.87|0
1642080850000|2022-01-13 13:34:10|23064.01|23064.01|23064.08|23064.08|23064.08|23064.08|23063.86|23063.86|0
1642080860000|2022-01-13 13:34:20|23064.12|23064.12|23063.92|23063.92|23064.12|23064.12|23063.92|23063.92|0
1642080870000|2022-01-13 13:34:30|23063.96|23063.96|23063.29|23063.29|23064.12|23064.12|23063.29|23063.29|0
1642080880000|2022-01-13 13:34:40|23063.15|23063.15|23063.16|23063.16|23063.2|23063.2|23063.06|23063.06|0
1642080890000|2022-01-13 13:34:50|23063.05|23063.05|23062.74|23062.74|23063.05|23063.05|23062.74|23062.74|0
1642080900000|2022-01-13 13:35:00|23062.63|23062.63|23061.88|23061.88|23062.63|23062.63|23061.83|23061.83|0
1642080910000|2022-01-13 13:35:10|23062.01|23062.01|23061.51|23061.51|23062.04|23062.04|23061.46|23061.46|0
1642080920000|2022-01-13 13:35:20|23061.37|23061.37|23061.58|23061.58|23061.58|23061.58|23061.32|23061.32|0
1642080930000|2022-01-13 13:35:30|23061.48|23061.48|23061.51|23061.51|23061.72|23061.72|23061.48|23061.48|0
1642080940000|2022-01-13 13:35:40|23061.66|23061.66|23061.53|23061.53|23061.75|23061.75|23061.48|23061.48|0
1642080950000|2022-01-13 13:35:50|23061.63|23061.63|23061.37|23061.37|23061.63|23061.63|23061.37|23061.37|0
1642080960000|2022-01-13 13:36:00|23061.35|23061.35|23060.79|23060.79|23061.35|23061.35|23060.79|23060.79|0
1642080970000|2022-01-13 13:36:10|23060.69|23060.69|23060.15|23060.15|23060.69|23060.69|23060.15|23060.15|0
1642080980000|2022-01-13 13:36:20|23060.25|23060.25|23059.72|23059.72|23060.25|23060.25|23059.72|23059.72|0
1642080990000|2022-01-13 13:36:30|23059.64|23059.64|23060.1|23060.1|23060.28|23060.28|23059.46|23059.46|0
1642081000000|2022-01-13 13:36:40|23059.95|23059.95|23059.33|23059.33|23060.13|23060.13|23059.3|23059.3|0
1642081010000|2022-01-13 13:36:50|23059.46|23059.46|23059.3|23059.3|23059.46|23059.46|23059.23|23059.23|0
1642081020000|2022-01-13 13:37:00|23059.21|23059.21|23058.77|23058.77|23059.35|23059.35|23058.77|23058.77|0
1642081030000|2022-01-13 13:37:10|23058.7|23058.7|23058.6|23058.6|23058.7|23058.7|23058.42|23058.42|0
1642081040000|2022-01-13 13:37:20|23058.67|23058.67|23058.2|23058.2|23058.67|23058.67|23058.12|23058.12|0
1642081050000|2022-01-13 13:37:30|23057.94|23057.94|23057.63|23057.63|23057.94|23057.94|23057.51|23057.51|0
1642081060000|2022-01-13 13:37:40|23057.56|23057.56|23056.56|23056.56|23057.61|23057.61|23056.56|23056.56|0
1642081070000|2022-01-13 13:37:50|23056.53|23056.53|23056.04|23056.04|23056.6|23056.6|23055.89|23055.89|0
1642081080000|2022-01-13 13:38:00|23056|23056|23054.04|23054.04|23056.11|23056.11|23054.04|23054.04|0
1642081090000|2022-01-13 13:38:10|23054|23054|23053.91|23053.91|23054.17|23054.17|23053.81|23053.81|0
1642081100000|2022-01-13 13:38:20|23053.87|23053.87|23053.24|23053.24|23053.92|23053.92|23053.06|23053.06|0
1642081110000|2022-01-13 13:38:30|23053.34|23053.34|23053.84|23053.84|23053.84|23053.84|23053.3|23053.3|0
1642081120000|2022-01-13 13:38:40|23053.78|23053.78|23053.89|23053.89|23054.07|23054.07|23053.78|23053.78|0
1642081130000|2022-01-13 13:38:50|23053.63|23053.63|23053.69|23053.69|23053.69|23053.69|23053.53|23053.53|0
1642081140000|2022-01-13 13:39:00|23053.66|23053.66|23053.76|23053.76|23053.83|23053.83|23053.51|23053.51|0
1642081150000|2022-01-13 13:39:10|23053.71|23053.71|23053.64|23053.64|23053.71|23053.71|23053.31|23053.31|0
1642081170000|2022-01-13 13:39:30|23053.71|23053.71|23053.72|23053.72|23053.89|23053.89|23053.44|23053.44|0
1642081180000|2022-01-13 13:39:40|23053.93|23053.93|23053.94|23053.94|23053.94|23053.94|23053.6|23053.6|0
1642081190000|2022-01-13 13:39:50|23053.96|23053.96|23054.25|23054.25|23054.25|23054.25|23053.95|23053.95|0
1642081200000|2022-01-13 13:40:00|23054.42|23054.42|23055.04|23055.04|23055.04|23055.04|23054.37|23054.37|0
1642081210000|2022-01-13 13:40:10|23055.07|23055.07|23055.05|23055.05|23055.34|23055.34|23055.01|23055.01|0
1642081220000|2022-01-13 13:40:20|23054.94|23054.94|23055.28|23055.28|23055.28|23055.28|23054.88|23054.88|0
1642081230000|2022-01-13 13:40:30|23055.03|23055.03|23055.17|23055.17|23055.18|23055.18|23054.95|23054.95|0
1642081240000|2022-01-13 13:40:40|23054.99|23054.99|23054.67|23054.67|23054.99|23054.99|23054.31|23054.31|0
1642081250000|2022-01-13 13:40:50|23054.63|23054.63|23054.72|23054.72|23054.72|23054.72|23054.48|23054.48|0
1642081260000|2022-01-13 13:41:00|23054.75|23054.75|23054.43|23054.43|23054.75|23054.75|23054.43|23054.43|0
1642081270000|2022-01-13 13:41:10|23054.37|23054.37|23054.1|23054.1|23054.58|23054.58|23054.05|23054.05|0
1642081280000|2022-01-13 13:41:20|23054.25|23054.25|23054.43|23054.43|23054.5|23054.5|23054.21|23054.21|0
1642081290000|2022-01-13 13:41:30|23054.34|23054.34|23054.18|23054.18|23054.48|23054.48|23054.18|23054.18|0
1642081300000|2022-01-13 13:41:40|23054.41|23054.41|23054.36|23054.36|23054.41|23054.41|23054.27|23054.27|0
1642081310000|2022-01-13 13:41:50|23054.29|23054.29|23054.47|23054.47|23054.47|23054.47|23054.24|23054.24|0
1642081320000|2022-01-13 13:42:00|23054.67|23054.67|23054.92|23054.92|23054.92|23054.92|23054.53|23054.53|0
1642081330000|2022-01-13 13:42:10|23054.69|23054.69|23054.52|23054.52|23054.69|23054.69|23054.24|23054.24|0
1642081340000|2022-01-13 13:42:20|23054.55|23054.55|23054.22|23054.22|23054.55|23054.55|23054.13|23054.13|0
1642081350000|2022-01-13 13:42:30|23053.88|23053.88|23053.77|23053.77|23053.88|23053.88|23053.64|23053.64|0
1642081360000|2022-01-13 13:42:40|23053.95|23053.95|23053.31|23053.31|23053.95|23053.95|23053.31|23053.31|0
1642081370000|2022-01-13 13:42:50|23053.45|23053.45|23054.01|23054.01|23054.33|23054.33|23053.45|23053.45|0
1642081380000|2022-01-13 13:43:00|23054.15|23054.15|23054.18|23054.18|23054.37|23054.37|23054.15|23054.15|0
1642081390000|2022-01-13 13:43:10|23054.15|23054.15|23053.91|23053.91|23054.41|23054.41|23053.91|23053.91|0
1642081400000|2022-01-13 13:43:20|23053.86|23053.86|23053.61|23053.61|23053.86|23053.86|23053.55|23053.55|0
1642081410000|2022-01-13 13:43:30|23053.67|23053.67|23054.01|23054.01|23054.01|23054.01|23053.45|23053.45|0
1642081420000|2022-01-13 13:43:40|23054.1|23054.1|23053.76|23053.76|23054.1|23054.1|23053.76|23053.76|0
1642081430000|2022-01-13 13:43:50|23053.95|23053.95|23054.03|23054.03|23054.47|23054.47|23053.69|23053.69|0
1642081440000|2022-01-13 13:44:00|23053.96|23053.96|23054.56|23054.56|23054.67|23054.67|23053.91|23053.91|0
1642081450000|2022-01-13 13:44:10|23054.77|23054.77|23054.9|23054.9|23055.01|23055.01|23054.71|23054.71|0
1642081460000|2022-01-13 13:44:20|23054.79|23054.79|23055.09|23055.09|23055.09|23055.09|23054.79|23054.79|0
1642081470000|2022-01-13 13:44:30|23055.05|23055.05|23054.75|23054.75|23055.05|23055.05|23054.75|23054.75|0
1642081480000|2022-01-13 13:44:40|23054.69|23054.69|23054.84|23054.84|23054.84|23054.84|23054.56|23054.56|0
1642081490000|2022-01-13 13:44:50|23054.75|23054.75|23054.99|23054.99|23055.04|23055.04|23054.72|23054.72|0
1642081500000|2022-01-13 13:45:00|23054.88|23054.88|23055.02|23055.02|23055.06|23055.06|23054.57|23054.57|0
1642081510000|2022-01-13 13:45:10|23055.08|23055.08|23054.95|23054.95|23055.13|23055.13|23054.89|23054.89|0
1642081520000|2022-01-13 13:45:20|23054.87|23054.87|23054.78|23054.78|23054.9|23054.9|23054.78|23054.78|0
1642081530000|2022-01-13 13:45:30|23054.8|23054.8|23055.66|23055.66|23055.66|23055.66|23054.8|23054.8|0
1642081540000|2022-01-13 13:45:40|23055.73|23055.73|23056.54|23056.54|23056.54|23056.54|23055.73|23055.73|0
1642081550000|2022-01-13 13:45:50|23056.48|23056.48|23056.58|23056.58|23056.64|23056.64|23056.47|23056.47|0
1642081560000|2022-01-13 13:46:00|23056.36|23056.36|23056.83|23056.83|23056.83|23056.83|23056.26|23056.26|0
1642081570000|2022-01-13 13:46:10|23056.93|23056.93|23056.88|23056.88|23056.95|23056.95|23056.68|23056.68|0
1642081580000|2022-01-13 13:46:20|23056.78|23056.78|23057.06|23057.06|23057.12|23057.12|23056.53|23056.53|0
1642081590000|2022-01-13 13:46:30|23056.95|23056.95|23057.24|23057.24|23057.24|23057.24|23056.92|23056.92|0
1642081600000|2022-01-13 13:46:40|23057.42|23057.42|23057.31|23057.31|23057.42|23057.42|23057.31|23057.31|0
1642081610000|2022-01-13 13:46:50|23057.38|23057.38|23057.6|23057.6|23057.6|23057.6|23057.27|23057.27|0
1642081620000|2022-01-13 13:47:00|23057.67|23057.67|23058.11|23058.11|23058.11|23058.11|23057.67|23057.67|0
1642081630000|2022-01-13 13:47:10|23058.05|23058.05|23058.67|23058.67|23058.67|23058.67|23058.05|23058.05|0
1642081640000|2022-01-13 13:47:20|23058.74|23058.74|23058.71|23058.71|23058.84|23058.84|23058.69|23058.69|0
1642081650000|2022-01-13 13:47:30|23058.86|23058.86|23058.8|23058.8|23059.02|23059.02|23058.8|23058.8|0
1642081660000|2022-01-13 13:47:40|23058.93|23058.93|23060.21|23060.21|23060.21|23060.21|23058.77|23058.77|0
1642081670000|2022-01-13 13:47:50|23060.12|23060.12|23060.15|23060.15|23060.33|23060.33|23060.06|23060.06|0
1642081680000|2022-01-13 13:48:00|23060.36|23060.36|23060.26|23060.26|23060.45|23060.45|23060.24|23060.24|0
1642081690000|2022-01-13 13:48:10|23060.34|23060.34|23060.53|23060.53|23060.53|23060.53|23060.3|23060.3|0
1642081700000|2022-01-13 13:48:20|23060.46|23060.46|23060.21|23060.21|23060.46|23060.46|23060.16|23060.16|0
1642081710000|2022-01-13 13:48:30|23060.4|23060.4|23060.37|23060.37|23060.65|23060.65|23060.37|23060.37|0
1642081720000|2022-01-13 13:48:40|23060.47|23060.47|23059.8|23059.8|23060.47|23060.47|23059.34|23059.34|0
1642081730000|2022-01-13 13:48:50|23059.59|23059.59|23060.06|23060.06|23060.09|23060.09|23059.53|23059.53|0
1642081740000|2022-01-13 13:49:00|23059.96|23059.96|23060.45|23060.45|23060.54|23060.54|23059.68|23059.68|0
1642081750000|2022-01-13 13:49:10|23060.4|23060.4|23060.52|23060.52|23060.52|23060.52|23060.19|23060.19|0
1642081760000|2022-01-13 13:49:20|23060.57|23060.57|23060.99|23060.99|23060.99|23060.99|23060.49|23060.49|0
1642081770000|2022-01-13 13:49:30|23060.95|23060.95|23060.91|23060.91|23061.07|23061.07|23060.91|23060.91|0
1642081780000|2022-01-13 13:49:40|23061.02|23061.02|23061.14|23061.14|23061.41|23061.41|23061.02|23061.02|0
1642081790000|2022-01-13 13:49:50|23061.11|23061.11|23061.46|23061.46|23061.56|23061.56|23061.01|23061.01|0
1642081800000|2022-01-13 13:50:00|23061.54|23061.54|23062.08|23062.08|23062.1|23062.1|23061.36|23061.36|0
1642081810000|2022-01-13 13:50:10|23061.9|23061.9|23061.87|23061.87|23061.97|23061.97|23061.73|23061.73|0
1642081820000|2022-01-13 13:50:20|23061.93|23061.93|23062.29|23062.29|23062.29|23062.29|23061.93|23061.93|0
1642081830000|2022-01-13 13:50:30|23062.36|23062.36|23062.55|23062.55|23062.55|23062.55|23062.3|23062.3|0
1642081840000|2022-01-13 13:50:40|23062.6|23062.6|23062.56|23062.56|23062.6|23062.6|23062.32|23062.32|0
1642081850000|2022-01-13 13:50:50|23062.42|23062.42|23062.7|23062.7|23062.7|23062.7|23062.21|23062.21|0
1642081860000|2022-01-13 13:51:00|23062.76|23062.76|23062.95|23062.95|23063.1|23063.1|23062.58|23062.58|0
1642081870000|2022-01-13 13:51:10|23063.01|23063.01|23062.92|23062.92|23063.01|23063.01|23062.85|23062.85|0
1642081880000|2022-01-13 13:51:20|23062.56|23062.56|23062.4|23062.4|23062.56|23062.56|23062.4|23062.4|0
1642081890000|2022-01-13 13:51:30|23062.34|23062.34|23062.25|23062.25|23062.39|23062.39|23062.17|23062.17|0
1642081900000|2022-01-13 13:51:40|23062.94|23062.94|23062.23|23062.23|23062.94|23062.94|23062.23|23062.23|0
1642081910000|2022-01-13 13:51:50|23062.16|23062.16|23061.96|23061.96|23062.23|23062.23|23061.96|23061.96|0
1642081920000|2022-01-13 13:52:00|23061.89|23061.89|23061.25|23061.25|23062.4|23062.4|23061.25|23061.25|0
1642081930000|2022-01-13 13:52:10|23061.16|23061.16|23060.48|23060.48|23061.17|23061.17|23060.47|23060.47|0
1642081940000|2022-01-13 13:52:20|23060.6|23060.6|23059.93|23059.93|23060.64|23060.64|23059.93|23059.93|0
1642081950000|2022-01-13 13:52:30|23060|23060|23059.34|23059.34|23060|23060|23059.27|23059.27|0
1642081960000|2022-01-13 13:52:40|23059.28|23059.28|23058.72|23058.72|23059.28|23059.28|23058.72|23058.72|0
1642081970000|2022-01-13 13:52:50|23058.6|23058.6|23057.55|23057.55|23058.6|23058.6|23057.55|23057.55|0
1642081980000|2022-01-13 13:53:00|23057.48|23057.48|23057.64|23057.64|23057.66|23057.66|23057.28|23057.28|0
1642081990000|2022-01-13 13:53:10|23057.57|23057.57|23057.52|23057.52|23057.64|23057.64|23057.13|23057.13|0
1642082000000|2022-01-13 13:53:20|23057.38|23057.38|23057.57|23057.57|23057.59|23057.59|23056.88|23056.88|0
1642082010000|2022-01-13 13:53:30|23057.52|23057.52|23057.24|23057.24|23057.57|23057.57|23057.04|23057.04|0
1642082020000|2022-01-13 13:53:40|23057.07|23057.07|23057.15|23057.15|23057.17|23057.17|23056.74|23056.74|0
1642082030000|2022-01-13 13:53:50|23057.29|23057.29|23057.86|23057.86|23057.86|23057.86|23057.29|23057.29|0
1642082040000|2022-01-13 13:54:00|23057.72|23057.72|23058|23058|23058.16|23058.16|23057.56|23057.56|0
1642082050000|2022-01-13 13:54:10|23058.06|23058.06|23057.7|23057.7|23058.11|23058.11|23057.66|23057.66|0
1642082060000|2022-01-13 13:54:20|23057.78|23057.78|23057.74|23057.74|23057.85|23057.85|23057.67|23057.67|0
1642082070000|2022-01-13 13:54:30|23057.52|23057.52|23057.47|23057.47|23057.52|23057.52|23057.47|23057.47|0
1642082080000|2022-01-13 13:54:40|23057.54|23057.54|23057.38|23057.38|23057.54|23057.54|23057.38|23057.38|0
1642082090000|2022-01-13 13:54:50|23057.23|23057.23|23057.26|23057.26|23057.26|23057.26|23056.89|23056.89|0
1642082100000|2022-01-13 13:55:00|23057.19|23057.19|23057.64|23057.64|23057.82|23057.82|23057.08|23057.08|0
1642082110000|2022-01-13 13:55:10|23057.69|23057.69|23057.12|23057.12|23057.75|23057.75|23057.05|23057.05|0
1642082120000|2022-01-13 13:55:20|23057.15|23057.15|23056.56|23056.56|23057.34|23057.34|23056.56|23056.56|0
1642082130000|2022-01-13 13:55:30|23056.65|23056.65|23056.26|23056.26|23056.65|23056.65|23056.21|23056.21|0
1642082140000|2022-01-13 13:55:40|23056.29|23056.29|23056.16|23056.16|23056.29|23056.29|23056.06|23056.06|0
1642082150000|2022-01-13 13:55:50|23056.18|23056.18|23056.26|23056.26|23056.31|23056.31|23055.99|23055.99|0
1642082160000|2022-01-13 13:56:00|23056.12|23056.12|23056.52|23056.52|23056.52|23056.52|23056.01|23056.01|0
1642082170000|2022-01-13 13:56:10|23056.49|23056.49|23058|23058|23058|23058|23056.49|23056.49|0
1642082180000|2022-01-13 13:56:20|23057.93|23057.93|23057.85|23057.85|23058.03|23058.03|23057.83|23057.83|0
1642082190000|2022-01-13 13:56:30|23057.8|23057.8|23057.82|23057.82|23057.87|23057.87|23057.76|23057.76|0
1642082200000|2022-01-13 13:56:40|23057.71|23057.71|23058.04|23058.04|23058.04|23058.04|23057.68|23057.68|0
1642082210000|2022-01-13 13:56:50|23058.48|23058.48|23057.58|23057.58|23058.48|23058.48|23057.36|23057.36|0
1642082220000|2022-01-13 13:57:00|23057.6|23057.6|23057.32|23057.32|23057.6|23057.6|23057.32|23057.32|0
1642082230000|2022-01-13 13:57:10|23057.47|23057.47|23058.02|23058.02|23058.02|23058.02|23057.47|23057.47|0
1642082240000|2022-01-13 13:57:20|23058.16|23058.16|23057.86|23057.86|23058.22|23058.22|23057.81|23057.81|0
1642082250000|2022-01-13 13:57:30|23057.9|23057.9|23058.09|23058.09|23058.09|23058.09|23057.9|23057.9|0
1642082260000|2022-01-13 13:57:40|23058.17|23058.17|23058.37|23058.37|23058.37|23058.37|23058.08|23058.08|0
1642082270000|2022-01-13 13:57:50|23058.5|23058.5|23058.35|23058.35|23058.5|23058.5|23058.35|23058.35|0
1642082280000|2022-01-13 13:58:00|23058.3|23058.3|23058.56|23058.56|23058.63|23058.63|23058.3|23058.3|0
1642082290000|2022-01-13 13:58:10|23058.42|23058.42|23058.23|23058.23|23058.42|23058.42|23058.17|23058.17|0
1642082300000|2022-01-13 13:58:20|23058.17|23058.17|23057.27|23057.27|23058.23|23058.23|23057.27|23057.27|0
1642082310000|2022-01-13 13:58:30|23057.49|23057.49|23057.65|23057.65|23057.95|23057.95|23057.37|23057.37|0
1642082320000|2022-01-13 13:58:40|23057.59|23057.59|23056.4|23056.4|23057.59|23057.59|23056.4|23056.4|0
1642082330000|2022-01-13 13:58:50|23056.3|23056.3|23056.13|23056.13|23056.45|23056.45|23056.13|23056.13|0
1642082340000|2022-01-13 13:59:00|23056.06|23056.06|23056.52|23056.52|23056.78|23056.78|23056.06|23056.06|0
1642082350000|2022-01-13 13:59:10|23056.55|23056.55|23056.84|23056.84|23056.84|23056.84|23056.55|23056.55|0
1642082360000|2022-01-13 13:59:20|23056.99|23056.99|23057.41|23057.41|23057.44|23057.44|23056.62|23056.62|0
1642082370000|2022-01-13 13:59:30|23057.76|23057.76|23057.7|23057.7|23057.79|23057.79|23057.56|23057.56|0
1642082380000|2022-01-13 13:59:40|23057.63|23057.63|23057.76|23057.76|23057.76|23057.76|23057.63|23057.63|0
1642082390000|2022-01-13 13:59:50|23057.85|23057.85|23058.17|23058.17|23058.28|23058.28|23057.54|23057.54|0
1642082400000|2022-01-13 14:00:00|23058.13|23058.13|23058.16|23058.16|23058.21|23058.21|23057.81|23057.81|0
1642082410000|2022-01-13 14:00:10|23058.24|23058.24|23057.94|23057.94|23058.24|23058.24|23057.86|23057.86|0
1642082420000|2022-01-13 14:00:20|23058.02|23058.02|23056.98|23056.98|23058.02|23058.02|23056.97|23056.97|0
1642082430000|2022-01-13 14:00:30|23056.78|23056.78|23056.43|23056.43|23056.78|23056.78|23056.43|23056.43|0
1642082440000|2022-01-13 14:00:40|23056.49|23056.49|23056.63|23056.63|23056.9|23056.9|23056.43|23056.43|0
1642082450000|2022-01-13 14:00:50|23056.57|23056.57|23055.67|23055.67|23056.57|23056.57|23055.46|23055.46|0
1642082460000|2022-01-13 14:01:00|23055.71|23055.71|23054.71|23054.71|23055.71|23055.71|23054.65|23054.65|0
1642082470000|2022-01-13 14:01:10|23054.87|23054.87|23054.8|23054.8|23054.87|23054.87|23054.64|23054.64|0
1642082480000|2022-01-13 14:01:20|23054.69|23054.69|23054.44|23054.44|23054.96|23054.96|23054.44|23054.44|0
1642082490000|2022-01-13 14:01:30|23054.37|23054.37|23054.42|23054.42|23054.42|23054.42|23054.25|23054.25|0
1642082500000|2022-01-13 14:01:40|23054.38|23054.38|23053.9|23053.9|23054.4|23054.4|23053.9|23053.9|0
1642082510000|2022-01-13 14:01:50|23053.96|23053.96|23054.01|23054.01|23054.06|23054.06|23053.94|23053.94|0
1642082520000|2022-01-13 14:02:00|23054.06|23054.06|23054.08|23054.08|23054.28|23054.28|23054.06|23054.06|0
1642082530000|2022-01-13 14:02:10|23054.04|23054.04|23053.79|23053.79|23054.04|23054.04|23053.62|23053.62|0
1642082540000|2022-01-13 14:02:20|23053.75|23053.75|23053.21|23053.21|23053.94|23053.94|23053.15|23053.15|0
1642082550000|2022-01-13 14:02:30|23053.11|23053.11|23053.11|23053.11|23053.17|23053.17|23052.9|23052.9|0
1642082560000|2022-01-13 14:02:40|23053.04|23053.04|23052.81|23052.81|23053.11|23053.11|23052.65|23052.65|0
1642082570000|2022-01-13 14:02:50|23052.72|23052.72|23052.62|23052.62|23052.72|23052.72|23052.58|23052.58|0
1642082580000|2022-01-13 14:03:00|23052.77|23052.77|23052.97|23052.97|23053.1|23053.1|23052.57|23052.57|0
1642082590000|2022-01-13 14:03:10|23052.86|23052.86|23054.35|23054.35|23054.35|23054.35|23052.73|23052.73|0
1642082600000|2022-01-13 14:03:20|23054.28|23054.28|23054.65|23054.65|23054.72|23054.72|23054.28|23054.28|0
1642082610000|2022-01-13 14:03:30|23054.39|23054.39|23054.93|23054.93|23055.01|23055.01|23054.22|23054.22|0
1642082620000|2022-01-13 14:03:40|23055.04|23055.04|23053.91|23053.91|23055.04|23055.04|23053.88|23053.88|0
1642082630000|2022-01-13 14:03:50|23053.81|23053.81|23054.35|23054.35|23054.35|23054.35|23053.74|23053.74|0
1642082640000|2022-01-13 14:04:00|23054.26|23054.26|23054.37|23054.37|23054.37|23054.37|23053.95|23053.95|0
1642082650000|2022-01-13 14:04:10|23054.33|23054.33|23053.32|23053.32|23054.33|23054.33|23053.32|23053.32|0
1642082660000|2022-01-13 14:04:20|23053.29|23053.29|23052.67|23052.67|23053.29|23053.29|23052.5|23052.5|0
1642082670000|2022-01-13 14:04:30|23052.57|23052.57|23052.51|23052.51|23052.61|23052.61|23052.24|23052.24|0
1642082680000|2022-01-13 14:04:40|23052.47|23052.47|23052.21|23052.21|23052.47|23052.47|23052.21|23052.21|0
1642082690000|2022-01-13 14:04:50|23052.15|23052.15|23051.23|23051.23|23052.15|23052.15|23051.15|23051.15|0
1642082700000|2022-01-13 14:05:00|23051.11|23051.11|23050.86|23050.86|23051.11|23051.11|23050.54|23050.54|0
1642082710000|2022-01-13 14:05:10|23050.99|23050.99|23051.3|23051.3|23051.43|23051.43|23050.99|23050.99|0
1642082720000|2022-01-13 14:05:20|23051.47|23051.47|23051.15|23051.15|23051.58|23051.58|23051.15|23051.15|0
1642082730000|2022-01-13 14:05:30|23051.19|23051.19|23051.03|23051.03|23051.33|23051.33|23051.03|23051.03|0
1642082740000|2022-01-13 14:05:40|23050.97|23050.97|23051.57|23051.57|23051.57|23051.57|23050.97|23050.97|0
1642082750000|2022-01-13 14:05:50|23051.49|23051.49|23051.23|23051.23|23051.49|23051.49|23051.12|23051.12|0
1642082760000|2022-01-13 14:06:00|23051.15|23051.15|23051.53|23051.53|23051.53|23051.53|23051.09|23051.09|0
1642082770000|2022-01-13 14:06:10|23051.57|23051.57|23051.65|23051.65|23051.76|23051.76|23051.45|23051.45|0
1642082780000|2022-01-13 14:06:20|23051.59|23051.59|23051.25|23051.25|23051.61|23051.61|23051.25|23051.25|0
1642082790000|2022-01-13 14:06:30|23051.29|23051.29|23051.9|23051.9|23051.9|23051.9|23051.29|23051.29|0
1642082800000|2022-01-13 14:06:40|23051.82|23051.82|23051.98|23051.98|23052.12|23052.12|23051.78|23051.78|0
1642082810000|2022-01-13 14:06:50|23051.87|23051.87|23051.58|23051.58|23051.87|23051.87|23051.58|23051.58|0
1642082820000|2022-01-13 14:07:00|23051.65|23051.65|23051.73|23051.73|23051.73|23051.73|23051.56|23051.56|0
1642082830000|2022-01-13 14:07:10|23051.7|23051.7|23051.74|23051.74|23051.88|23051.88|23051.7|23051.7|0
1642082840000|2022-01-13 14:07:20|23051.79|23051.79|23051.98|23051.98|23051.98|23051.98|23051.78|23051.78|0
1642082850000|2022-01-13 14:07:30|23052.01|23052.01|23051.65|23051.65|23052.16|23052.16|23051.65|23051.65|0
1642082860000|2022-01-13 14:07:40|23051.6|23051.6|23051.62|23051.62|23052.16|23052.16|23051.54|23051.54|0
1642082870000|2022-01-13 14:07:50|23051.58|23051.58|23051.38|23051.38|23051.58|23051.58|23051.15|23051.15|0
1642082880000|2022-01-13 14:08:00|23051.31|23051.31|23050.51|23050.51|23051.31|23051.31|23050.51|23050.51|0
1642082890000|2022-01-13 14:08:10|23050.45|23050.45|23049.47|23049.47|23050.53|23050.53|23049.47|23049.47|0
1642082900000|2022-01-13 14:08:20|23049.53|23049.53|23049.85|23049.85|23049.85|23049.85|23049.53|23049.53|0
1642082910000|2022-01-13 14:08:30|23049.76|23049.76|23049.37|23049.37|23049.78|23049.78|23049.25|23049.25|0
1642082920000|2022-01-13 14:08:40|23049.18|23049.18|23048.85|23048.85|23049.19|23049.19|23048.85|23048.85|0
1642082930000|2022-01-13 14:08:50|23048.78|23048.78|23049.19|23049.19|23049.19|23049.19|23048.78|23048.78|0
1642082940000|2022-01-13 14:09:00|23049.11|23049.11|23048.86|23048.86|23049.11|23049.11|23048.68|23048.68|0
1642082950000|2022-01-13 14:09:10|23048.82|23048.82|23049.08|23049.08|23049.08|23049.08|23048.73|23048.73|0
1642082960000|2022-01-13 14:09:20|23049.11|23049.11|23049.37|23049.37|23049.43|23049.43|23049.11|23049.11|0
1642082970000|2022-01-13 14:09:30|23049.28|23049.28|23049.19|23049.19|23049.43|23049.43|23049.19|23049.19|0
1642082980000|2022-01-13 14:09:40|23049.22|23049.22|23050.11|23050.11|23050.11|23050.11|23049.15|23049.15|0
1642082990000|2022-01-13 14:09:50|23050.15|23050.15|23049.52|23049.52|23050.15|23050.15|23049.45|23049.45|0
1642083000000|2022-01-13 14:10:00|23049.56|23049.56|23051.7|23051.7|23051.7|23051.7|23049.51|23049.51|0
1642083010000|2022-01-13 14:10:10|23051.61|23051.61|23050.94|23050.94|23051.76|23051.76|23050.94|23050.94|0
1642083020000|2022-01-13 14:10:20|23051.07|23051.07|23051.34|23051.34|23051.54|23051.54|23051.07|23051.07|0
1642083030000|2022-01-13 14:10:30|23051.45|23051.45|23051.94|23051.94|23052.02|23052.02|23051.45|23051.45|0
1642083040000|2022-01-13 14:10:40|23051.93|23051.93|23052.25|23052.25|23052.25|23052.25|23051.9|23051.9|0
1642083050000|2022-01-13 14:10:50|23052.26|23052.26|23051.88|23051.88|23052.39|23052.39|23051.81|23051.81|0
1642083060000|2022-01-13 14:11:00|23051.79|23051.79|23051.83|23051.83|23051.86|23051.86|23051.68|23051.68|0
1642083070000|2022-01-13 14:11:10|23051.89|23051.89|23051.82|23051.82|23052.15|23052.15|23051.77|23051.77|0
1642083080000|2022-01-13 14:11:20|23051.91|23051.91|23051.99|23051.99|23052.17|23052.17|23051.77|23051.77|0
1642083090000|2022-01-13 14:11:30|23051.94|23051.94|23051.24|23051.24|23051.94|23051.94|23050.96|23050.96|0
1642083100000|2022-01-13 14:11:40|23051.67|23051.67|23052.34|23052.34|23052.34|23052.34|23051.59|23051.59|0
1642083110000|2022-01-13 14:11:50|23052.38|23052.38|23052.3|23052.3|23052.59|23052.59|23052.21|23052.21|0
1642083120000|2022-01-13 14:12:00|23052.39|23052.39|23052.38|23052.38|23052.5|23052.5|23052.2|23052.2|0
1642083130000|2022-01-13 14:12:10|23052.29|23052.29|23052.78|23052.78|23052.78|23052.78|23052.25|23052.25|0
1642083140000|2022-01-13 14:12:20|23052.86|23052.86|23053.62|23053.62|23053.72|23053.72|23052.86|23052.86|0
1642083150000|2022-01-13 14:12:30|23053.53|23053.53|23054.02|23054.02|23054.02|23054.02|23053.53|23053.53|0
1642083160000|2022-01-13 14:12:40|23053.95|23053.95|23053.47|23053.47|23054.04|23054.04|23053.47|23053.47|0
1642083170000|2022-01-13 14:12:50|23053.41|23053.41|23053.1|23053.1|23053.41|23053.41|23053.1|23053.1|0
1642083180000|2022-01-13 14:13:00|23053.15|23053.15|23052.86|23052.86|23053.22|23053.22|23052.62|23052.62|0
1642083190000|2022-01-13 14:13:10|23052.75|23052.75|23052.67|23052.67|23052.8|23052.8|23052.67|23052.67|0
1642083200000|2022-01-13 14:13:20|23052.88|23052.88|23052.22|23052.22|23052.88|23052.88|23052.22|23052.22|0
1642083210000|2022-01-13 14:13:30|23052.18|23052.18|23052.2|23052.2|23052.35|23052.35|23052.13|23052.13|0
1642083220000|2022-01-13 14:13:40|23052.36|23052.36|23052.57|23052.57|23052.61|23052.61|23052.28|23052.28|0
1642083230000|2022-01-13 14:13:50|23052.59|23052.59|23052.63|23052.63|23052.72|23052.72|23052.5|23052.5|0
1642083240000|2022-01-13 14:14:00|23052.56|23052.56|23051.58|23051.58|23052.67|23052.67|23051.31|23051.31|0
1642083250000|2022-01-13 14:14:10|23051.54|23051.54|23051.52|23051.52|23051.92|23051.92|23051.52|23051.52|0
1642083260000|2022-01-13 14:14:20|23051.39|23051.39|23051.41|23051.41|23051.55|23051.55|23051.27|23051.27|0
1642083270000|2022-01-13 14:14:30|23051.62|23051.62|23052.43|23052.43|23052.43|23052.43|23051.62|23051.62|0
1642083280000|2022-01-13 14:14:40|23052.51|23052.51|23052.39|23052.39|23052.51|23052.51|23052.16|23052.16|0
1642083290000|2022-01-13 14:14:50|23052.32|23052.32|23052.59|23052.59|23052.65|23052.65|23052.32|23052.32|0
1642083300000|2022-01-13 14:15:00|23052.54|23052.54|23053.5|23053.5|23053.5|23053.5|23052.54|23052.54|0
1642083310000|2022-01-13 14:15:10|23053.59|23053.59|23053.84|23053.84|23053.84|23053.84|23053.29|23053.29|0
1642083320000|2022-01-13 14:15:20|23053.77|23053.77|23052.52|23052.52|23053.77|23053.77|23052.3|23052.3|0
1642083330000|2022-01-13 14:15:30|23053.56|23053.56|23053.78|23053.78|23053.78|23053.78|23053.33|23053.33|0
1642083340000|2022-01-13 14:15:40|23053.68|23053.68|23054.13|23054.13|23054.13|23054.13|23053.65|23053.65|0
1642083350000|2022-01-13 14:15:50|23054.22|23054.22|23053.89|23053.89|23054.31|23054.31|23053.8|23053.8|0
1642083360000|2022-01-13 14:16:00|23053.84|23053.84|23053.73|23053.73|23053.89|23053.89|23053.66|23053.66|0
1642083370000|2022-01-13 14:16:10|23053.64|23053.64|23053.44|23053.44|23053.66|23053.66|23053.34|23053.34|0
1642083380000|2022-01-13 14:16:20|23053.57|23053.57|23054.08|23054.08|23054.21|23054.21|23053.57|23053.57|0
1642083390000|2022-01-13 14:16:30|23054.16|23054.16|23053.74|23053.74|23054.16|23054.16|23053.74|23053.74|0
1642083400000|2022-01-13 14:16:40|23053.51|23053.51|23053.8|23053.8|23053.8|23053.8|23053.51|23053.51|0
1642083410000|2022-01-13 14:16:50|23053.58|23053.58|23053.46|23053.46|23053.58|23053.58|23053.38|23053.38|0
1642083420000|2022-01-13 14:17:00|23053.55|23053.55|23053.2|23053.2|23053.58|23053.58|23053.2|23053.2|0
1642083430000|2022-01-13 14:17:10|23053.13|23053.13|23053.38|23053.38|23053.38|23053.38|23053.13|23053.13|0
1642083440000|2022-01-13 14:17:20|23053.42|23053.42|23053.23|23053.23|23053.42|23053.42|23053.18|23053.18|0
1642083450000|2022-01-13 14:17:30|23053.01|23053.01|23053.27|23053.27|23053.27|23053.27|23053.01|23053.01|0
1642083460000|2022-01-13 14:17:40|23053.24|23053.24|23053.08|23053.08|23053.24|23053.24|23053.08|23053.08|0
1642083470000|2022-01-13 14:17:50|23053.07|23053.07|23052.95|23052.95|23053.18|23053.18|23052.95|23052.95|0
1642083480000|2022-01-13 14:18:00|23053.03|23053.03|23053.21|23053.21|23053.21|23053.21|23052.5|23052.5|0
1642083490000|2022-01-13 14:18:10|23053.06|23053.06|23052.95|23052.95|23053.14|23053.14|23052.8|23052.8|0
1642083500000|2022-01-13 14:18:20|23053.01|23053.01|23052.76|23052.76|23053.01|23053.01|23052.72|23052.72|0
1642083510000|2022-01-13 14:18:30|23052.83|23052.83|23052.4|23052.4|23052.83|23052.83|23052.4|23052.4|0
1642083520000|2022-01-13 14:18:40|23052.47|23052.47|23052.53|23052.53|23052.69|23052.69|23052.43|23052.43|0
1642083530000|2022-01-13 14:18:50|23052.67|23052.67|23052.91|23052.91|23053.07|23053.07|23052.61|23052.61|0
1642083540000|2022-01-13 14:19:00|23052.87|23052.87|23052.6|23052.6|23052.99|23052.99|23052.45|23052.45|0
1642083550000|2022-01-13 14:19:10|23052.71|23052.71|23052.21|23052.21|23052.71|23052.71|23052.11|23052.11|0
1642083560000|2022-01-13 14:19:20|23052.13|23052.13|23052.47|23052.47|23052.47|23052.47|23052.13|23052.13|0
1642083570000|2022-01-13 14:19:30|23052.4|23052.4|23052.66|23052.66|23052.69|23052.69|23052.4|23052.4|0
1642083580000|2022-01-13 14:19:40|23052.52|23052.52|23052.2|23052.2|23052.52|23052.52|23051.92|23051.92|0
1642083590000|2022-01-13 14:19:50|23052.14|23052.14|23052.27|23052.27|23052.27|23052.27|23051.8|23051.8|0
1642083600000|2022-01-13 14:20:00|23052.06|23052.06|23052.15|23052.15|23052.15|23052.15|23051.9|23051.9|0
1642083610000|2022-01-13 14:20:10|23052.41|23052.41|23052.86|23052.86|23052.88|23052.88|23052.41|23052.41|0
1642083620000|2022-01-13 14:20:20|23052.78|23052.78|23052.84|23052.84|23052.94|23052.94|23052.67|23052.67|0
1642083630000|2022-01-13 14:20:30|23052.9|23052.9|23052.83|23052.83|23052.92|23052.92|23052.8|23052.8|0
1642083640000|2022-01-13 14:20:40|23052.77|23052.77|23052.93|23052.93|23052.93|23052.93|23052.69|23052.69|0
1642083650000|2022-01-13 14:20:50|23053.07|23053.07|23052.81|23052.81|23053.24|23053.24|23052.81|23052.81|0
1642083660000|2022-01-13 14:21:00|23052.88|23052.88|23052.79|23052.79|23053.02|23053.02|23052.79|23052.79|0
1642083670000|2022-01-13 14:21:10|23052.87|23052.87|23053.72|23053.72|23053.72|23053.72|23052.87|23052.87|0
1642083680000|2022-01-13 14:21:20|23053.59|23053.59|23053.8|23053.8|23053.8|23053.8|23053.59|23053.59|0
1642083690000|2022-01-13 14:21:30|23053.89|23053.89|23054.01|23054.01|23054.01|23054.01|23053.48|23053.48|0
1642083700000|2022-01-13 14:21:40|23053.91|23053.91|23054.84|23054.84|23055|23055|23053.91|23053.91|0
1642083710000|2022-01-13 14:21:50|23054.73|23054.73|23055.31|23055.31|23055.48|23055.48|23054.73|23054.73|0
1642083720000|2022-01-13 14:22:00|23055.44|23055.44|23055.18|23055.18|23055.44|23055.44|23055.07|23055.07|0
1642083730000|2022-01-13 14:22:10|23055.33|23055.33|23055.39|23055.39|23055.51|23055.51|23055.16|23055.16|0
1642083740000|2022-01-13 14:22:20|23055.54|23055.54|23055.43|23055.43|23055.54|23055.54|23055.42|23055.42|0
1642083750000|2022-01-13 14:22:30|23055.36|23055.36|23055.15|23055.15|23055.36|23055.36|23055.14|23055.14|0
1642083760000|2022-01-13 14:22:40|23055|23055|23055.46|23055.46|23055.46|23055.46|23055|23055|0
1642083770000|2022-01-13 14:22:50|23055.39|23055.39|23055.3|23055.3|23055.66|23055.66|23055.3|23055.3|0
1642083780000|2022-01-13 14:23:00|23054.95|23054.95|23054.6|23054.6|23054.95|23054.95|23054.6|23054.6|0
1642083790000|2022-01-13 14:23:10|23054.49|23054.49|23054.36|23054.36|23054.54|23054.54|23054.35|23054.35|0
1642083800000|2022-01-13 14:23:20|23054.13|23054.13|23054.44|23054.44|23054.78|23054.78|23054.13|23054.13|0
1642083810000|2022-01-13 14:23:30|23054.39|23054.39|23054.39|23054.39|23054.39|23054.39|23053.85|23053.85|0
1642083820000|2022-01-13 14:23:40|23054.41|23054.41|23054.77|23054.77|23054.77|23054.77|23054.3|23054.3|0
1642083830000|2022-01-13 14:23:50|23054.74|23054.74|23054.94|23054.94|23054.94|23054.94|23054.74|23054.74|0
1642083840000|2022-01-13 14:24:00|23054.96|23054.96|23054.71|23054.71|23054.96|23054.96|23054.64|23054.64|0
1642083850000|2022-01-13 14:24:10|23054.64|23054.64|23054.79|23054.79|23054.93|23054.93|23054.23|23054.23|0
1642083860000|2022-01-13 14:24:20|23054.86|23054.86|23054.93|23054.93|23054.93|23054.93|23054.82|23054.82|0
1642083870000|2022-01-13 14:24:30|23054.88|23054.88|23054.68|23054.68|23054.88|23054.88|23054.38|23054.38|0
1642083880000|2022-01-13 14:24:40|23054.63|23054.63|23054.72|23054.72|23054.8|23054.8|23054.63|23054.63|0
1642083890000|2022-01-13 14:24:50|23054.78|23054.78|23054.29|23054.29|23054.82|23054.82|23054.26|23054.26|0
1642083900000|2022-01-13 14:25:00|23053.67|23053.67|23053.59|23053.59|23053.75|23053.75|23053.45|23053.45|0
1642083910000|2022-01-13 14:25:10|23053.65|23053.65|23053.35|23053.35|23053.72|23053.72|23053.23|23053.23|0
1642083920000|2022-01-13 14:25:20|23053.29|23053.29|23052.29|23052.29|23053.29|23053.29|23052.29|23052.29|0
1642083930000|2022-01-13 14:25:30|23052.26|23052.26|23051.84|23051.84|23052.39|23052.39|23051.64|23051.64|0
1642083940000|2022-01-13 14:25:40|23052.03|23052.03|23051.32|23051.32|23052.06|23052.06|23051.32|23051.32|0
1642083950000|2022-01-13 14:25:50|23051.28|23051.28|23050.33|23050.33|23051.28|23051.28|23050.14|23050.14|0
1642083960000|2022-01-13 14:26:00|23050.22|23050.22|23050.46|23050.46|23050.64|23050.64|23050.22|23050.22|0
1642083970000|2022-01-13 14:26:10|23050.42|23050.42|23049.56|23049.56|23050.42|23050.42|23049.52|23049.52|0
1642083980000|2022-01-13 14:26:20|23049.75|23049.75|23050.26|23050.26|23050.26|23050.26|23049.75|23049.75|0
1642083990000|2022-01-13 14:26:30|23050.47|23050.47|23051.13|23051.13|23051.13|23051.13|23050.47|23050.47|0
1642084000000|2022-01-13 14:26:40|23050.99|23050.99|23051.18|23051.18|23051.52|23051.52|23050.99|23050.99|0
1642084010000|2022-01-13 14:26:50|23051.31|23051.31|23051.65|23051.65|23051.65|23051.65|23051.17|23051.17|0
1642084020000|2022-01-13 14:27:00|23051.75|23051.75|23052|23052|23052|23052|23051.53|23051.53|0
1642084030000|2022-01-13 14:27:10|23051.9|23051.9|23053.81|23053.81|23053.81|23053.81|23051.82|23051.82|0
1642084040000|2022-01-13 14:27:20|23053.85|23053.85|23054.51|23054.51|23054.51|23054.51|23053.85|23053.85|0
1642084050000|2022-01-13 14:27:30|23054.46|23054.46|23054.4|23054.4|23054.46|23054.46|23054.14|23054.14|0
1642084060000|2022-01-13 14:27:40|23054.35|23054.35|23054.75|23054.75|23054.75|23054.75|23054.3|23054.3|0
1642084070000|2022-01-13 14:27:50|23054.7|23054.7|23055.19|23055.19|23055.19|23055.19|23054.7|23054.7|0
1642084080000|2022-01-13 14:28:00|23055.14|23055.14|23055.88|23055.88|23055.9|23055.9|23055.14|23055.14|0
1642084090000|2022-01-13 14:28:10|23055.93|23055.93|23055.9|23055.9|23055.93|23055.93|23055.44|23055.44|0
1642084100000|2022-01-13 14:28:20|23055.95|23055.95|23056.08|23056.08|23056.08|23056.08|23055.79|23055.79|0
1642084110000|2022-01-13 14:28:30|23056.28|23056.28|23056.99|23056.99|23057.04|23057.04|23056.28|23056.28|0
1642084120000|2022-01-13 14:28:40|23057.06|23057.06|23057.43|23057.43|23057.49|23057.49|23057.06|23057.06|0
1642084130000|2022-01-13 14:28:50|23057.32|23057.32|23057.33|23057.33|23057.55|23057.55|23057.32|23057.32|0
1642084140000|2022-01-13 14:29:00|23057.42|23057.42|23057.47|23057.47|23057.56|23057.56|23057.39|23057.39|0
1642084150000|2022-01-13 14:29:10|23057.53|23057.53|23057.05|23057.05|23057.58|23057.58|23056.95|23056.95|0
1642084160000|2022-01-13 14:29:20|23057.14|23057.14|23057.83|23057.83|23057.83|23057.83|23057.14|23057.14|0
1642084170000|2022-01-13 14:29:30|23057.9|23057.9|23058.4|23058.4|23058.56|23058.56|23057.88|23057.88|0
1642084180000|2022-01-13 14:29:40|23058.47|23058.47|23058.8|23058.8|23058.8|23058.8|23058.31|23058.31|0
1642084190000|2022-01-13 14:29:50|23058.9|23058.9|23058.79|23058.79|23058.9|23058.9|23058.37|23058.37|0
1642084200000|2022-01-13 14:30:00|23058.74|23058.74|23059.11|23059.11|23059.33|23059.33|23058.74|23058.74|0
1642084210000|2022-01-13 14:30:10|23059.2|23059.2|23057.95|23057.95|23059.23|23059.23|23057.92|23057.92|0
1642084220000|2022-01-13 14:30:20|23058|23058|23059.86|23059.86|23059.86|23059.86|23057.63|23057.63|0
1642084230000|2022-01-13 14:30:30|23059.79|23059.79|23060.3|23060.3|23060.34|23060.34|23059.22|23059.22|0
1642084240000|2022-01-13 14:30:40|23060.04|23060.04|23059.8|23059.8|23060.04|23060.04|23059.55|23059.55|0
1642084250000|2022-01-13 14:30:50|23060.12|23060.12|23061.08|23061.08|23061.11|23061.11|23060.12|23060.12|0
1642084260000|2022-01-13 14:31:00|23060.97|23060.97|23056.46|23056.46|23061.09|23061.09|23056.46|23056.46|0
1642084270000|2022-01-13 14:31:10|23056.42|23056.42|23057.13|23057.13|23057.47|23057.47|23056.39|23056.39|0
1642084280000|2022-01-13 14:31:20|23057.16|23057.16|23059.78|23059.78|23059.92|23059.92|23057.16|23057.16|0
1642084290000|2022-01-13 14:31:30|23059.76|23059.76|23059.5|23059.5|23059.87|23059.87|23059.5|23059.5|0
1642084300000|2022-01-13 14:31:40|23059.55|23059.55|23059.4|23059.4|23059.67|23059.67|23059.27|23059.27|0
1642084310000|2022-01-13 14:31:50|23059.59|23059.59|23058.86|23058.86|23059.59|23059.59|23058.86|23058.86|0
1642084320000|2022-01-13 14:32:00|23058.7|23058.7|23056.71|23056.71|23059.15|23059.15|23056.34|23056.34|0
1642084330000|2022-01-13 14:32:10|23056.73|23056.73|23057.72|23057.72|23058.25|23058.25|23056.73|23056.73|0
1642084340000|2022-01-13 14:32:20|23057.89|23057.89|23058.39|23058.39|23058.64|23058.64|23057.37|23057.37|0
1642084350000|2022-01-13 14:32:30|23058.64|23058.64|23058.67|23058.67|23058.83|23058.83|23058.44|23058.44|0
1642084360000|2022-01-13 14:32:40|23059.63|23059.63|23059.6|23059.6|23059.7|23059.7|23059.27|23059.27|0
1642084370000|2022-01-13 14:32:50|23059.49|23059.49|23056.9|23056.9|23059.49|23059.49|23056.81|23056.81|0
1642084380000|2022-01-13 14:33:00|23056.84|23056.84|23055.03|23055.03|23056.92|23056.92|23055.03|23055.03|0
1642084390000|2022-01-13 14:33:10|23055.14|23055.14|23055.97|23055.97|23055.97|23055.97|23055.14|23055.14|0
1642084400000|2022-01-13 14:33:20|23055.91|23055.91|23055.73|23055.73|23056.34|23056.34|23055.73|23055.73|0
1642084410000|2022-01-13 14:33:30|23055.88|23055.88|23053.86|23053.86|23056.03|23056.03|23053.86|23053.86|0
1642084420000|2022-01-13 14:33:40|23053.89|23053.89|23053.14|23053.14|23053.89|23053.89|23053.14|23053.14|0
1642084430000|2022-01-13 14:33:50|23053.06|23053.06|23052.98|23052.98|23053.37|23053.37|23052.91|23052.91|0
1642084440000|2022-01-13 14:34:00|23052.9|23052.9|23052.43|23052.43|23052.9|23052.9|23052.39|23052.39|0
1642084450000|2022-01-13 14:34:10|23052.61|23052.61|23052.63|23052.63|23052.88|23052.88|23052.42|23052.42|0
1642084460000|2022-01-13 14:34:20|23052.49|23052.49|23050.39|23050.39|23052.49|23052.49|23050.39|23050.39|0
1642084470000|2022-01-13 14:34:30|23050.31|23050.31|23049.68|23049.68|23050.31|23050.31|23049.66|23049.66|0
1642084480000|2022-01-13 14:34:40|23049.03|23049.03|23049.05|23049.05|23049.54|23049.54|23048.96|23048.96|0
1642084490000|2022-01-13 14:34:50|23048.94|23048.94|23048.66|23048.66|23049.01|23049.01|23048.5|23048.5|0
1642084500000|2022-01-13 14:35:00|23048.68|23048.68|23047.18|23047.18|23048.99|23048.99|23047.18|23047.18|0
1642084510000|2022-01-13 14:35:10|23047.09|23047.09|23046.97|23046.97|23047.09|23047.09|23046.77|23046.77|0
1642084520000|2022-01-13 14:35:20|23047.03|23047.03|23047.77|23047.77|23047.88|23047.88|23046.98|23046.98|0
1642084530000|2022-01-13 14:35:30|23047.81|23047.81|23048.63|23048.63|23048.78|23048.78|23047.81|23047.81|0
1642084540000|2022-01-13 14:35:40|23048.57|23048.57|23048.37|23048.37|23048.85|23048.85|23048.13|23048.13|0
1642084550000|2022-01-13 14:35:50|23048.34|23048.34|23047.98|23047.98|23048.34|23048.34|23047.9|23047.9|0
1642084560000|2022-01-13 14:36:00|23047.93|23047.93|23048.59|23048.59|23048.59|23048.59|23047.89|23047.89|0
1642084570000|2022-01-13 14:36:10|23048.62|23048.62|23047.55|23047.55|23048.64|23048.64|23047|23047|0
1642084580000|2022-01-13 14:36:20|23047.46|23047.46|23047.13|23047.13|23047.46|23047.46|23046.96|23046.96|0
1642084590000|2022-01-13 14:36:30|23047.16|23047.16|23046.63|23046.63|23047.16|23047.16|23046.63|23046.63|0
1642084600000|2022-01-13 14:36:40|23046.65|23046.65|23046.35|23046.35|23046.67|23046.67|23046.29|23046.29|0
1642084610000|2022-01-13 14:36:50|23046.31|23046.31|23045.89|23045.89|23046.31|23046.31|23045.86|23045.86|0
1642084620000|2022-01-13 14:37:00|23046.25|23046.25|23047.25|23047.25|23047.38|23047.38|23046.25|23046.25|0
1642084630000|2022-01-13 14:37:10|23047.22|23047.22|23047.52|23047.52|23048.05|23048.05|23047.22|23047.22|0
1642084640000|2022-01-13 14:37:20|23047.64|23047.64|23048.79|23048.79|23048.79|23048.79|23047.6|23047.6|0
1642084650000|2022-01-13 14:37:30|23048.92|23048.92|23048.69|23048.69|23048.94|23048.94|23048.69|23048.69|0
1642084660000|2022-01-13 14:37:40|23048.74|23048.74|23048.35|23048.35|23048.74|23048.74|23048.34|23048.34|0
1642084670000|2022-01-13 14:37:50|23048.57|23048.57|23047.78|23047.78|23048.63|23048.63|23047.61|23047.61|0
1642084680000|2022-01-13 14:38:00|23047.89|23047.89|23048.93|23048.93|23049.07|23049.07|23047.86|23047.86|0
1642084690000|2022-01-13 14:38:10|23048.98|23048.98|23048.82|23048.82|23049|23049|23048.72|23048.72|0
1642084700000|2022-01-13 14:38:20|23048.75|23048.75|23048.49|23048.49|23048.75|23048.75|23048.24|23048.24|0
1642084710000|2022-01-13 14:38:30|23048.56|23048.56|23048.27|23048.27|23048.58|23048.58|23048.08|23048.08|0
1642084720000|2022-01-13 14:38:40|23048.12|23048.12|23048.17|23048.17|23048.66|23048.66|23048.02|23048.02|0
1642084730000|2022-01-13 14:38:50|23048.37|23048.37|23048.04|23048.04|23048.54|23048.54|23048.04|23048.04|0
1642084740000|2022-01-13 14:39:00|23048.12|23048.12|23048.57|23048.57|23048.88|23048.88|23048.12|23048.12|0
1642084750000|2022-01-13 14:39:10|23048.59|23048.59|23048.94|23048.94|23049.18|23049.18|23048.56|23048.56|0
1642084760000|2022-01-13 14:39:20|23048.83|23048.83|23048.76|23048.76|23048.86|23048.86|23048.72|23048.72|0
1642084770000|2022-01-13 14:39:30|23048.55|23048.55|23048.11|23048.11|23048.55|23048.55|23047.94|23047.94|0
1642084780000|2022-01-13 14:39:40|23048.04|23048.04|23048.41|23048.41|23048.75|23048.75|23048.04|23048.04|0
1642084790000|2022-01-13 14:39:50|23048.3|23048.3|23048.54|23048.54|23048.59|23048.59|23048|23048|0
1642084800000|2022-01-13 14:40:00|23048.29|23048.29|23048.26|23048.26|23048.38|23048.38|23048.11|23048.11|0
1642084810000|2022-01-13 14:40:10|23048.2|23048.2|23048.67|23048.67|23048.71|23048.71|23048.09|23048.09|0
1642084820000|2022-01-13 14:40:20|23048.63|23048.63|23048.72|23048.72|23048.76|23048.76|23048.59|23048.59|0
1642084830000|2022-01-13 14:40:30|23048.47|23048.47|23047.24|23047.24|23048.47|23048.47|23047.24|23047.24|0
1642084840000|2022-01-13 14:40:40|23047.18|23047.18|23045.88|23045.88|23047.18|23047.18|23045.88|23045.88|0
1642084850000|2022-01-13 14:40:50|23045.78|23045.78|23043.66|23043.66|23045.78|23045.78|23043.66|23043.66|0
1642084860000|2022-01-13 14:41:00|23043.28|23043.28|23043.05|23043.05|23043.43|23043.43|23042.83|23042.83|0
1642084870000|2022-01-13 14:41:10|23042.97|23042.97|23042.82|23042.82|23043.24|23043.24|23042.82|23042.82|0
1642084880000|2022-01-13 14:41:20|23042.89|23042.89|23043.4|23043.4|23043.4|23043.4|23042.71|23042.71|0
1642084890000|2022-01-13 14:41:30|23043.47|23043.47|23043|23043|23043.47|23043.47|23042.72|23042.72|0
1642084900000|2022-01-13 14:41:40|23042.89|23042.89|23042.75|23042.75|23043.12|23043.12|23042.68|23042.68|0
1642084910000|2022-01-13 14:41:50|23042.71|23042.71|23042.16|23042.16|23042.75|23042.75|23042.12|23042.12|0
1642084920000|2022-01-13 14:42:00|23042.07|23042.07|23042.35|23042.35|23042.5|23042.5|23042.02|23042.02|0
1642084930000|2022-01-13 14:42:10|23042.43|23042.43|23041.96|23041.96|23042.43|23042.43|23041.96|23041.96|0
1642084940000|2022-01-13 14:42:20|23041.89|23041.89|23042.1|23042.1|23042.25|23042.25|23041.85|23041.85|0
1642084950000|2022-01-13 14:42:30|23042.05|23042.05|23042.18|23042.18|23042.22|23042.22|23041.89|23041.89|0
1642084960000|2022-01-13 14:42:40|23042.13|23042.13|23042.19|23042.19|23042.19|23042.19|23041.84|23041.84|0
1642084970000|2022-01-13 14:42:50|23042.02|23042.02|23042|23042|23042.17|23042.17|23041.83|23041.83|0
1642084980000|2022-01-13 14:43:00|23042.11|23042.11|23042.32|23042.32|23042.32|23042.32|23042.11|23042.11|0
1642084990000|2022-01-13 14:43:10|23042.29|23042.29|23042.46|23042.46|23042.52|23042.52|23042.29|23042.29|0
1642085000000|2022-01-13 14:43:20|23042.52|23042.52|23042.87|23042.87|23042.87|23042.87|23042.52|23042.52|0
1642085010000|2022-01-13 14:43:30|23042.7|23042.7|23042.7|23042.7|23042.88|23042.88|23042.67|23042.67|0
1642085020000|2022-01-13 14:43:40|23042.63|23042.63|23042.2|23042.2|23042.76|23042.76|23041.76|23041.76|0
1642085030000|2022-01-13 14:43:50|23041.99|23041.99|23041.34|23041.34|23042.37|23042.37|23041.34|23041.34|0
1642085040000|2022-01-13 14:44:00|23041.29|23041.29|23042.07|23042.07|23042.17|23042.17|23041.29|23041.29|0
1642085050000|2022-01-13 14:44:10|23042.01|23042.01|23043.5|23043.5|23043.5|23043.5|23041.94|23041.94|0
1642085060000|2022-01-13 14:44:20|23043.47|23043.47|23044.31|23044.31|23044.49|23044.49|23043.47|23043.47|0
1642085070000|2022-01-13 14:44:30|23044.14|23044.14|23043.95|23043.95|23044.62|23044.62|23043.95|23043.95|0
1642085080000|2022-01-13 14:44:40|23044.05|23044.05|23043.96|23043.96|23044.18|23044.18|23043.88|23043.88|0
1642085090000|2022-01-13 14:44:50|23043.92|23043.92|23043.72|23043.72|23044|23044|23043.72|23043.72|0
1642085100000|2022-01-13 14:45:00|23043.79|23043.79|23044.57|23044.57|23044.57|23044.57|23043.79|23043.79|0
1642085110000|2022-01-13 14:45:10|23044.69|23044.69|23044.27|23044.27|23044.69|23044.69|23044.15|23044.15|0
1642085120000|2022-01-13 14:45:20|23044.05|23044.05|23043.49|23043.49|23044.12|23044.12|23043.41|23043.41|0
1642085130000|2022-01-13 14:45:30|23043.54|23043.54|23043.92|23043.92|23044.01|23044.01|23043.54|23043.54|0
1642085140000|2022-01-13 14:45:40|23044|23044|23043.75|23043.75|23044|23044|23043.64|23043.64|0
1642085150000|2022-01-13 14:45:50|23043.72|23043.72|23043.79|23043.79|23043.95|23043.95|23043.72|23043.72|0
1642085160000|2022-01-13 14:46:00|23043.74|23043.74|23044.58|23044.58|23044.64|23044.64|23043.74|23043.74|0
1642085170000|2022-01-13 14:46:10|23044.6|23044.6|23045.02|23045.02|23045.02|23045.02|23044.54|23044.54|0
1642085180000|2022-01-13 14:46:20|23044.93|23044.93|23044.67|23044.67|23044.93|23044.93|23044.45|23044.45|0
1642085190000|2022-01-13 14:46:30|23044.71|23044.71|23044.48|23044.48|23044.99|23044.99|23044.33|23044.33|0
1642085200000|2022-01-13 14:46:40|23044.26|23044.26|23044.01|23044.01|23044.26|23044.26|23044.01|23044.01|0
1642085210000|2022-01-13 14:46:50|23043.95|23043.95|23043.96|23043.96|23044.16|23044.16|23043.79|23043.79|0
1642085220000|2022-01-13 14:47:00|23044|23044|23044.78|23044.78|23044.8|23044.8|23043.98|23043.98|0
1642085230000|2022-01-13 14:47:10|23044.68|23044.68|23045.74|23045.74|23045.74|23045.74|23044.55|23044.55|0
1642085240000|2022-01-13 14:47:20|23045.45|23045.45|23045.41|23045.41|23045.54|23045.54|23045.38|23045.38|0
1642085250000|2022-01-13 14:47:30|23045.37|23045.37|23044.31|23044.31|23045.41|23045.41|23044.31|23044.31|0
1642085260000|2022-01-13 14:47:40|23044.28|23044.28|23044.24|23044.24|23044.41|23044.41|23043.81|23043.81|0
1642085270000|2022-01-13 14:47:50|23044.2|23044.2|23043.96|23043.96|23044.2|23044.2|23043.7|23043.7|0
1642085280000|2022-01-13 14:48:00|23043.92|23043.92|23044.96|23044.96|23045.06|23045.06|23043.59|23043.59|0
1642085290000|2022-01-13 14:48:10|23045.26|23045.26|23045.23|23045.23|23045.74|23045.74|23045.04|23045.04|0
1642085300000|2022-01-13 14:48:20|23045.17|23045.17|23044.99|23044.99|23045.71|23045.71|23044.99|23044.99|0
1642085310000|2022-01-13 14:48:30|23044.89|23044.89|23044.67|23044.67|23045.31|23045.31|23044.42|23044.42|0
1642085320000|2022-01-13 14:48:40|23044.63|23044.63|23043.55|23043.55|23044.63|23044.63|23043.55|23043.55|0
1642085330000|2022-01-13 14:48:50|23043.51|23043.51|23043.49|23043.49|23043.58|23043.58|23042.86|23042.86|0
1642085340000|2022-01-13 14:49:00|23043.58|23043.58|23043.43|23043.43|23043.79|23043.79|23043.38|23043.38|0
1642085350000|2022-01-13 14:49:10|23043.59|23043.59|23042.83|23042.83|23043.59|23043.59|23042.83|23042.83|0
1642085360000|2022-01-13 14:49:20|23042.77|23042.77|23042.54|23042.54|23042.86|23042.86|23042.52|23042.52|0
1642085370000|2022-01-13 14:49:30|23042.51|23042.51|23042.37|23042.37|23042.6|23042.6|23042.32|23042.32|0
1642085380000|2022-01-13 14:49:40|23042.04|23042.04|23041.32|23041.32|23042.08|23042.08|23041.32|23041.32|0
1642085390000|2022-01-13 14:49:50|23041.39|23041.39|23041.48|23041.48|23041.78|23041.78|23041.31|23041.31|0
1642085400000|2022-01-13 14:50:00|23041.41|23041.41|23042.28|23042.28|23042.37|23042.37|23041.37|23041.37|0
1642085410000|2022-01-13 14:50:10|23042.35|23042.35|23042.48|23042.48|23042.55|23042.55|23042.03|23042.03|0
1642085420000|2022-01-13 14:50:20|23042.19|23042.19|23042.22|23042.22|23042.22|23042.22|23042|23042|0
1642085430000|2022-01-13 14:50:30|23042|23042|23042.17|23042.17|23042.27|23042.27|23041.98|23041.98|0
1642085440000|2022-01-13 14:50:40|23042.13|23042.13|23041.72|23041.72|23042.13|23042.13|23041.72|23041.72|0
1642085450000|2022-01-13 14:50:50|23041.8|23041.8|23041.66|23041.66|23042.13|23042.13|23041.66|23041.66|0
1642085460000|2022-01-13 14:51:00|23041.69|23041.69|23041.85|23041.85|23041.85|23041.85|23041.45|23041.45|0
1642085470000|2022-01-13 14:51:10|23041.88|23041.88|23042.84|23042.84|23042.84|23042.84|23041.88|23041.88|0
1642085480000|2022-01-13 14:51:20|23042.62|23042.62|23043.4|23043.4|23043.45|23043.45|23042.51|23042.51|0
1642085490000|2022-01-13 14:51:30|23043.32|23043.32|23044.21|23044.21|23044.21|23044.21|23043.32|23043.32|0
1642085500000|2022-01-13 14:51:40|23044.28|23044.28|23044.44|23044.44|23044.51|23044.51|23044.17|23044.17|0
1642085510000|2022-01-13 14:51:50|23044.5|23044.5|23044.11|23044.11|23044.5|23044.5|23044|23044|0
1642085520000|2022-01-13 14:52:00|23044.01|23044.01|23045.84|23045.84|23045.84|23045.84|23043.66|23043.66|0
1642085530000|2022-01-13 14:52:10|23046.01|23046.01|23047.07|23047.07|23047.07|23047.07|23045.76|23045.76|0
1642085540000|2022-01-13 14:52:20|23047.09|23047.09|23046.9|23046.9|23047.33|23047.33|23046.86|23046.86|0
1642085550000|2022-01-13 14:52:30|23046.99|23046.99|23046.91|23046.91|23047.13|23047.13|23046.82|23046.82|0
1642085560000|2022-01-13 14:52:40|23047|23047|23048.54|23048.54|23048.54|23048.54|23047|23047|0
1642085570000|2022-01-13 14:52:50|23048.61|23048.61|23049.21|23049.21|23049.21|23049.21|23048.51|23048.51|0
1642085580000|2022-01-13 14:53:00|23049.15|23049.15|23049.82|23049.82|23050.7|23050.7|23049.15|23049.15|0
1642085590000|2022-01-13 14:53:10|23049.66|23049.66|23049.84|23049.84|23050.17|23050.17|23049.66|23049.66|0
1642085600000|2022-01-13 14:53:20|23049.89|23049.89|23050.33|23050.33|23050.33|23050.33|23049.65|23049.65|0
1642085610000|2022-01-13 14:53:30|23050.12|23050.12|23050.17|23050.17|23050.27|23050.27|23049.9|23049.9|0
1642085620000|2022-01-13 14:53:40|23050.24|23050.24|23049.64|23049.64|23050.25|23050.25|23049.57|23049.57|0
1642085630000|2022-01-13 14:53:50|23049.52|23049.52|23049.24|23049.24|23049.52|23049.52|23048.96|23048.96|0
1642085640000|2022-01-13 14:54:00|23049.33|23049.33|23048.66|23048.66|23049.33|23049.33|23048.4|23048.4|0
1642085650000|2022-01-13 14:54:10|23048.73|23048.73|23049.05|23049.05|23049.05|23049.05|23048.09|23048.09|0
1642085660000|2022-01-13 14:54:20|23049.13|23049.13|23049.89|23049.89|23049.89|23049.89|23049.07|23049.07|0
1642085670000|2022-01-13 14:54:30|23049.84|23049.84|23049.82|23049.82|23050.04|23050.04|23049.76|23049.76|0
1642085680000|2022-01-13 14:54:40|23049.88|23049.88|23050.31|23050.31|23050.54|23050.54|23049.88|23049.88|0
1642085690000|2022-01-13 14:54:50|23050.17|23050.17|23050.71|23050.71|23050.71|23050.71|23050.17|23050.17|0
1642085700000|2022-01-13 14:55:00|23050.65|23050.65|23051.44|23051.44|23051.44|23051.44|23050.09|23050.09|0
1642085710000|2022-01-13 14:55:10|23051.53|23051.53|23051.28|23051.28|23051.53|23051.53|23051.19|23051.19|0
1642085720000|2022-01-13 14:55:20|23051.21|23051.21|23050.92|23050.92|23051.21|23051.21|23050.92|23050.92|0
1642085730000|2022-01-13 14:55:30|23051.28|23051.28|23051.48|23051.48|23051.48|23051.48|23051.15|23051.15|0
1642085740000|2022-01-13 14:55:40|23051.42|23051.42|23052.05|23052.05|23052.05|23052.05|23051.42|23051.42|0
1642085750000|2022-01-13 14:55:50|23052.1|23052.1|23052.05|23052.05|23052.32|23052.32|23052.05|23052.05|0
1642085760000|2022-01-13 14:56:00|23051.99|23051.99|23052.84|23052.84|23052.84|23052.84|23051.99|23051.99|0
1642085770000|2022-01-13 14:56:10|23052.9|23052.9|23053.43|23053.43|23053.57|23053.57|23052.9|23052.9|0
1642085780000|2022-01-13 14:56:20|23053.11|23053.11|23052.96|23052.96|23053.16|23053.16|23052.96|23052.96|0
1642085790000|2022-01-13 14:56:30|23052.93|23052.93|23052.84|23052.84|23052.99|23052.99|23052.7|23052.7|0
1642085800000|2022-01-13 14:56:40|23052.67|23052.67|23052.71|23052.71|23052.84|23052.84|23052.67|23052.67|0
1642085810000|2022-01-13 14:56:50|23052.82|23052.82|23051.68|23051.68|23052.82|23052.82|23051.47|23051.47|0
1642085820000|2022-01-13 14:57:00|23051.71|23051.71|23053.65|23053.65|23053.65|23053.65|23051.71|23051.71|0
1642085830000|2022-01-13 14:57:10|23053.8|23053.8|23054.09|23054.09|23054.17|23054.17|23053.73|23053.73|0
1642085840000|2022-01-13 14:57:20|23054.03|23054.03|23053.93|23053.93|23054.03|23054.03|23053.93|23053.93|0
1642085850000|2022-01-13 14:57:30|23053.9|23053.9|23053.73|23053.73|23053.9|23053.9|23053.68|23053.68|0
1642085860000|2022-01-13 14:57:40|23053.62|23053.62|23054.26|23054.26|23054.26|23054.26|23053.51|23053.51|0
1642085870000|2022-01-13 14:57:50|23054.28|23054.28|23054.68|23054.68|23054.68|23054.68|23054.28|23054.28|0
1642085880000|2022-01-13 14:58:00|23054.81|23054.81|23055.15|23055.15|23055.21|23055.21|23054.54|23054.54|0
1642085890000|2022-01-13 14:58:10|23055.08|23055.08|23055.35|23055.35|23055.51|23055.51|23054.86|23054.86|0
1642085900000|2022-01-13 14:58:20|23055.31|23055.31|23054.11|23054.11|23055.31|23055.31|23054.01|23054.01|0
1642085910000|2022-01-13 14:58:30|23054.16|23054.16|23054.29|23054.29|23054.29|23054.29|23054|23054|0
1642085920000|2022-01-13 14:58:40|23054.2|23054.2|23054.82|23054.82|23054.82|23054.82|23054.19|23054.19|0
1642085930000|2022-01-13 14:58:50|23054.6|23054.6|23054.43|23054.43|23054.6|23054.6|23054.29|23054.29|0
1642085940000|2022-01-13 14:59:00|23054.39|23054.39|23055.03|23055.03|23055.11|23055.11|23054.02|23054.02|0
1642085950000|2022-01-13 14:59:10|23055.02|23055.02|23055.57|23055.57|23055.65|23055.65|23054.72|23054.72|0
1642085960000|2022-01-13 14:59:20|23055.72|23055.72|23056.04|23056.04|23056.04|23056.04|23055.61|23055.61|0
1642085970000|2022-01-13 14:59:30|23056.22|23056.22|23056.67|23056.67|23056.85|23056.85|23056.15|23056.15|0
1642085980000|2022-01-13 14:59:40|23056.76|23056.76|23056.12|23056.12|23057.05|23057.05|23055.93|23055.93|0
1642085990000|2022-01-13 14:59:50|23056.16|23056.16|23055.34|23055.34|23056.16|23056.16|23054.93|23054.93|0
1642086000000|2022-01-13 15:00:00|23055.23|23055.23|23056.12|23056.12|23056.23|23056.23|23055.18|23055.18|0
1642086010000|2022-01-13 15:00:10|23056.18|23056.18|23056.77|23056.77|23056.77|23056.77|23056.18|23056.18|0
1642086020000|2022-01-13 15:00:20|23056.63|23056.63|23056.18|23056.18|23056.69|23056.69|23056.18|23056.18|0
1642086030000|2022-01-13 15:00:30|23056.24|23056.24|23056.54|23056.54|23056.55|23056.55|23056.09|23056.09|0
1642086040000|2022-01-13 15:00:40|23056.6|23056.6|23056.68|23056.68|23056.91|23056.91|23056.56|23056.56|0
1642086050000|2022-01-13 15:00:50|23056.54|23056.54|23056.25|23056.25|23056.68|23056.68|23055.96|23055.96|0
1642086060000|2022-01-13 15:01:00|23056.08|23056.08|23055.4|23055.4|23056.31|23056.31|23055.4|23055.4|0
1642086070000|2022-01-13 15:01:10|23055.28|23055.28|23054.59|23054.59|23055.28|23055.28|23054.59|23054.59|0
1642086080000|2022-01-13 15:01:20|23054.5|23054.5|23053.55|23053.55|23054.56|23054.56|23053.52|23053.52|0
1642086090000|2022-01-13 15:01:30|23053.62|23053.62|23054.03|23054.03|23054.03|23054.03|23053.62|23053.62|0
1642086100000|2022-01-13 15:01:40|23054.16|23054.16|23054.35|23054.35|23054.35|23054.35|23054.16|23054.16|0
1642086110000|2022-01-13 15:01:50|23054.29|23054.29|23054.44|23054.44|23054.51|23054.51|23054.14|23054.14|0
1642086120000|2022-01-13 15:02:00|23054.5|23054.5|23054.29|23054.29|23054.89|23054.89|23054.21|23054.21|0
1642086130000|2022-01-13 15:02:10|23054.15|23054.15|23055.19|23055.19|23055.19|23055.19|23054.15|23054.15|0
1642086140000|2022-01-13 15:02:20|23055.02|23055.02|23055.56|23055.56|23055.71|23055.71|23055.02|23055.02|0
1642086150000|2022-01-13 15:02:30|23055.53|23055.53|23054.5|23054.5|23055.56|23055.56|23054.42|23054.42|0
1642086160000|2022-01-13 15:02:40|23054.68|23054.68|23054.33|23054.33|23054.85|23054.85|23054.33|23054.33|0
1642086170000|2022-01-13 15:02:50|23054.37|23054.37|23052.96|23052.96|23054.37|23054.37|23052.96|23052.96|0
1642086180000|2022-01-13 15:03:00|23052.99|23052.99|23050.68|23050.68|23052.99|23052.99|23050.68|23050.68|0
1642086190000|2022-01-13 15:03:10|23050.78|23050.78|23048.04|23048.04|23050.78|23050.78|23047.87|23047.87|0
1642086200000|2022-01-13 15:03:20|23047.96|23047.96|23047.65|23047.65|23047.96|23047.96|23047.39|23047.39|0
1642086210000|2022-01-13 15:03:30|23047.59|23047.59|23045.75|23045.75|23047.59|23047.59|23045.75|23045.75|0
1642086220000|2022-01-13 15:03:40|23045.68|23045.68|23044.86|23044.86|23045.68|23045.68|23044.84|23044.84|0
1642086230000|2022-01-13 15:03:50|23044.76|23044.76|23044.54|23044.54|23044.92|23044.92|23044.43|23044.43|0
1642086240000|2022-01-13 15:04:00|23044.45|23044.45|23043.22|23043.22|23044.45|23044.45|23043.22|23043.22|0
1642086250000|2022-01-13 15:04:10|23043.27|23043.27|23043.24|23043.24|23043.61|23043.61|23042.68|23042.68|0
1642086260000|2022-01-13 15:04:20|23043.21|23043.21|23043.1|23043.1|23043.29|23043.29|23042.65|23042.65|0
1642086270000|2022-01-13 15:04:30|23043.17|23043.17|23043.07|23043.07|23043.34|23043.34|23043.01|23043.01|0
1642086280000|2022-01-13 15:04:40|23042.99|23042.99|23042.74|23042.74|23043.07|23043.07|23042.58|23042.58|0
1642086290000|2022-01-13 15:04:50|23042.85|23042.85|23041.71|23041.71|23042.94|23042.94|23041.6|23041.6|0
1642086300000|2022-01-13 15:05:00|23041.73|23041.73|23040.88|23040.88|23041.92|23041.92|23040.75|23040.75|0
1642086310000|2022-01-13 15:05:10|23040.64|23040.64|23040.64|23040.64|23040.91|23040.91|23040.37|23040.37|0
1642086320000|2022-01-13 15:05:20|23040.73|23040.73|23040.98|23040.98|23041.05|23041.05|23040.63|23040.63|0
1642086330000|2022-01-13 15:05:30|23041.04|23041.04|23041.55|23041.55|23041.55|23041.55|23040.88|23040.88|0
1642086340000|2022-01-13 15:05:40|23041.45|23041.45|23041.32|23041.32|23041.72|23041.72|23041.32|23041.32|0
1642086350000|2022-01-13 15:05:50|23041.18|23041.18|23040.35|23040.35|23041.18|23041.18|23039.92|23039.92|0
1642086360000|2022-01-13 15:06:00|23040.16|23040.16|23038.39|23038.39|23040.16|23040.16|23038.33|23038.33|0
1642086370000|2022-01-13 15:06:10|23038.48|23038.48|23038.39|23038.39|23038.61|23038.61|23038.22|23038.22|0
1642086380000|2022-01-13 15:06:20|23038.33|23038.33|23038.26|23038.26|23038.55|23038.55|23038.15|23038.15|0
1642086390000|2022-01-13 15:06:30|23038.3|23038.3|23038.32|23038.32|23038.32|23038.32|23038.03|23038.03|0
1642086400000|2022-01-13 15:06:40|23038.37|23038.37|23038.85|23038.85|23038.89|23038.89|23038.24|23038.24|0
1642086410000|2022-01-13 15:06:50|23038.96|23038.96|23039.04|23039.04|23039.04|23039.04|23038.95|23038.95|0
1642086420000|2022-01-13 15:07:00|23039.19|23039.19|23039.26|23039.26|23039.48|23039.48|23039.04|23039.04|0
1642086430000|2022-01-13 15:07:10|23039.34|23039.34|23042.25|23042.25|23042.25|23042.25|23039.31|23039.31|0
1642086440000|2022-01-13 15:07:20|23042.31|23042.31|23043.07|23043.07|23043.07|23043.07|23042.31|23042.31|0
1642086450000|2022-01-13 15:07:30|23043.13|23043.13|23042.9|23042.9|23043.35|23043.35|23042.9|23042.9|0
1642086460000|2022-01-13 15:07:40|23042.92|23042.92|23042.84|23042.84|23043.13|23043.13|23042.84|23042.84|0
1642086470000|2022-01-13 15:07:50|23042.77|23042.77|23042.8|23042.8|23042.91|23042.91|23042.62|23042.62|0
1642086480000|2022-01-13 15:08:00|23042.77|23042.77|23043.86|23043.86|23043.86|23043.86|23042.77|23042.77|0
1642086490000|2022-01-13 15:08:10|23043.77|23043.77|23044.12|23044.12|23044.32|23044.32|23043.75|23043.75|0
1642086500000|2022-01-13 15:08:20|23044.01|23044.01|23043.94|23043.94|23044.3|23044.3|23043.81|23043.81|0
1642086510000|2022-01-13 15:08:30|23043.95|23043.95|23044.52|23044.52|23044.52|23044.52|23043.95|23043.95|0
1642086520000|2022-01-13 15:08:40|23044.6|23044.6|23044.55|23044.55|23044.88|23044.88|23044.38|23044.38|0
1642086530000|2022-01-13 15:08:50|23044.54|23044.54|23044.28|23044.28|23044.64|23044.64|23044.05|23044.05|0
1642086540000|2022-01-13 15:09:00|23044.18|23044.18|23045.25|23045.25|23045.25|23045.25|23044.18|23044.18|0
1642086550000|2022-01-13 15:09:10|23045.3|23045.3|23045.15|23045.15|23045.56|23045.56|23045.01|23045.01|0
1642086560000|2022-01-13 15:09:20|23045.02|23045.02|23046.39|23046.39|23046.48|23046.48|23045.02|23045.02|0
1642086570000|2022-01-13 15:09:30|23046.46|23046.46|23046.75|23046.75|23046.75|23046.75|23046.28|23046.28|0
1642086580000|2022-01-13 15:09:40|23046.69|23046.69|23046.72|23046.72|23046.81|23046.81|23046.59|23046.59|0
1642086590000|2022-01-13 15:09:50|23046.86|23046.86|23047.17|23047.17|23047.17|23047.17|23046.86|23046.86|0
1642086600000|2022-01-13 15:10:00|23046.66|23046.66|23045.91|23045.91|23046.66|23046.66|23045.88|23045.88|0
1642086610000|2022-01-13 15:10:10|23045.9|23045.9|23044.42|23044.42|23045.9|23045.9|23044.42|23044.42|0
1642086620000|2022-01-13 15:10:20|23044.55|23044.55|23044.34|23044.34|23044.55|23044.55|23044.12|23044.12|0
1642086630000|2022-01-13 15:10:30|23044.26|23044.26|23044.03|23044.03|23044.26|23044.26|23043.93|23043.93|0
1642086640000|2022-01-13 15:10:40|23043.99|23043.99|23044.19|23044.19|23044.25|23044.25|23043.99|23043.99|0
1642086650000|2022-01-13 15:10:50|23044.25|23044.25|23044.96|23044.96|23045.52|23045.52|23044.19|23044.19|0
1642086660000|2022-01-13 15:11:00|23044.87|23044.87|23044.02|23044.02|23044.87|23044.87|23043.95|23043.95|0
1642086670000|2022-01-13 15:11:10|23044.08|23044.08|23042.24|23042.24|23044.08|23044.08|23042.24|23042.24|0
1642086680000|2022-01-13 15:11:20|23042.21|23042.21|23042.21|23042.21|23042.66|23042.66|23041.98|23041.98|0
1642086690000|2022-01-13 15:11:30|23042.13|23042.13|23041.46|23041.46|23042.36|23042.36|23041.42|23041.42|0
1642086700000|2022-01-13 15:11:40|23041.57|23041.57|23041|23041|23041.65|23041.65|23040.84|23040.84|0
1642086710000|2022-01-13 15:11:50|23041.01|23041.01|23040.92|23040.92|23041.15|23041.15|23040.86|23040.86|0
1642086720000|2022-01-13 15:12:00|23041.03|23041.03|23040.89|23040.89|23041.32|23041.32|23040.87|23040.87|0
1642086730000|2022-01-13 15:12:10|23040.79|23040.79|23040.83|23040.83|23040.95|23040.95|23040.6|23040.6|0
1642086740000|2022-01-13 15:12:20|23040.69|23040.69|23040.79|23040.79|23040.89|23040.89|23040.65|23040.65|0
1642086750000|2022-01-13 15:12:30|23040.86|23040.86|23040.84|23040.84|23041.14|23041.14|23040.77|23040.77|0
1642086760000|2022-01-13 15:12:40|23040.79|23040.79|23039.08|23039.08|23040.79|23040.79|23038.92|23038.92|0
1642086770000|2022-01-13 15:12:50|23039.14|23039.14|23038.37|23038.37|23039.2|23039.2|23038.33|23038.33|0
1642086780000|2022-01-13 15:13:00|23038.45|23038.45|23039.06|23039.06|23039.08|23039.08|23038.45|23038.45|0
1642086790000|2022-01-13 15:13:10|23039.24|23039.24|23039.15|23039.15|23039.4|23039.4|23039.07|23039.07|0
1642086800000|2022-01-13 15:13:20|23038.98|23038.98|23038.92|23038.92|23039.46|23039.46|23038.85|23038.85|0
1642086810000|2022-01-13 15:13:30|23038.97|23038.97|23039.32|23039.32|23039.32|23039.32|23038.85|23038.85|0
1642086820000|2022-01-13 15:13:40|23039.37|23039.37|23039.63|23039.63|23039.97|23039.97|23039.33|23039.33|0
1642086830000|2022-01-13 15:13:50|23039.53|23039.53|23038.23|23038.23|23039.59|23039.59|23038.06|23038.06|0
1642086840000|2022-01-13 15:14:00|23038.16|23038.16|23036.5|23036.5|23038.55|23038.55|23036.5|23036.5|0
1642086850000|2022-01-13 15:14:10|23036.65|23036.65|23036.3|23036.3|23036.65|23036.65|23036.28|23036.28|0
1642086860000|2022-01-13 15:14:20|23036.32|23036.32|23036.29|23036.29|23036.48|23036.48|23036.07|23036.07|0
1642086870000|2022-01-13 15:14:30|23036.23|23036.23|23036.11|23036.11|23036.32|23036.32|23035.86|23035.86|0
1642086880000|2022-01-13 15:14:40|23036.05|23036.05|23036.38|23036.38|23036.38|23036.38|23036.03|23036.03|0
1642086890000|2022-01-13 15:14:50|23036.31|23036.31|23035.37|23035.37|23036.38|23036.38|23035.37|23035.37|0
1642086900000|2022-01-13 15:15:00|23034.4|23034.4|23029.73|23029.73|23034.4|23034.4|23029.73|23029.73|0
1642086910000|2022-01-13 15:15:10|23029.78|23029.78|23029.35|23029.35|23029.78|23029.78|23029.25|23029.25|0
1642086920000|2022-01-13 15:15:20|23029.2|23029.2|23029.47|23029.47|23029.82|23029.82|23029.2|23029.2|0
1642086930000|2022-01-13 15:15:30|23029.43|23029.43|23028.8|23028.8|23029.43|23029.43|23028.51|23028.51|0
1642086940000|2022-01-13 15:15:40|23028.71|23028.71|23028.35|23028.35|23028.71|23028.71|23028.19|23028.19|0
1642086950000|2022-01-13 15:15:50|23028.41|23028.41|23027.26|23027.26|23028.58|23028.58|23027.26|23027.26|0
1642086960000|2022-01-13 15:16:00|23027.2|23027.2|23026.58|23026.58|23027.2|23027.2|23026.3|23026.3|0
1642086970000|2022-01-13 15:16:10|23026.63|23026.63|23026.1|23026.1|23026.63|23026.63|23025.85|23025.85|0
1642086980000|2022-01-13 15:16:20|23026.16|23026.16|23025.31|23025.31|23026.16|23026.16|23025.25|23025.25|0
1642086990000|2022-01-13 15:16:30|23025.39|23025.39|23023.75|23023.75|23025.46|23025.46|23023.75|23023.75|0
1642087000000|2022-01-13 15:16:40|23023.85|23023.85|23023.65|23023.65|23023.85|23023.85|23023.62|23023.62|0
1642087010000|2022-01-13 15:16:50|23023.85|23023.85|23023.24|23023.24|23023.94|23023.94|23023.24|23023.24|0
1642087020000|2022-01-13 15:17:00|23023.28|23023.28|23022.34|23022.34|23023.67|23023.67|23022.34|23022.34|0
1642087030000|2022-01-13 15:17:10|23022.39|23022.39|23022.05|23022.05|23022.42|23022.42|23021.49|23021.49|0
1642087040000|2022-01-13 15:17:20|23022.12|23022.12|23021.64|23021.64|23022.14|23022.14|23021.49|23021.49|0
1642087050000|2022-01-13 15:17:30|23021.62|23021.62|23021.54|23021.54|23021.89|23021.89|23021.54|23021.54|0
1642087060000|2022-01-13 15:17:40|23021.66|23021.66|23020.79|23020.79|23021.87|23021.87|23020.79|23020.79|0
1642087070000|2022-01-13 15:17:50|23020.72|23020.72|23019.75|23019.75|23020.72|23020.72|23019.75|23019.75|0
1642087080000|2022-01-13 15:18:00|23019.17|23019.17|23017.53|23017.53|23019.17|23019.17|23017.53|23017.53|0
1642087090000|2022-01-13 15:18:10|23017.21|23017.21|23015.15|23015.15|23017.22|23017.22|23015.15|23015.15|0
1642087100000|2022-01-13 15:18:20|23015.16|23015.16|23015.37|23015.37|23015.62|23015.62|23014.8|23014.8|0
1642087110000|2022-01-13 15:18:30|23015.47|23015.47|23015.76|23015.76|23016.38|23016.38|23015.07|23015.07|0
1642087120000|2022-01-13 15:18:40|23015.7|23015.7|23015.43|23015.43|23015.74|23015.74|23015.43|23015.43|0
1642087130000|2022-01-13 15:18:50|23015.36|23015.36|23015.06|23015.06|23015.41|23015.41|23015.06|23015.06|0
1642087140000|2022-01-13 15:19:00|23015.08|23015.08|23013.45|23013.45|23015.08|23015.08|23013.45|23013.45|0
1642087150000|2022-01-13 15:19:10|23013.39|23013.39|23013.19|23013.19|23013.4|23013.4|23012.85|23012.85|0
1642087160000|2022-01-13 15:19:20|23013.13|23013.13|23013.15|23013.15|23013.38|23013.38|23013.03|23013.03|0
1642087170000|2022-01-13 15:19:30|23013.12|23013.12|23013.12|23013.12|23013.28|23013.28|23013.03|23013.03|0
1642087180000|2022-01-13 15:19:40|23013.04|23013.04|23012.63|23012.63|23013.04|23013.04|23012.63|23012.63|0
1642087190000|2022-01-13 15:19:50|23012.55|23012.55|23013.92|23013.92|23013.93|23013.93|23012.55|23012.55|0
1642087200000|2022-01-13 15:20:00|23013.75|23013.75|23013.71|23013.71|23014.31|23014.31|23013.64|23013.64|0
1642087210000|2022-01-13 15:20:10|23013.69|23013.69|23014.49|23014.49|23014.49|23014.49|23013.07|23013.07|0
1642087220000|2022-01-13 15:20:20|23014.81|23014.81|23015.33|23015.33|23015.36|23015.36|23014.81|23014.81|0
1642087230000|2022-01-13 15:20:30|23015.54|23015.54|23015.68|23015.68|23015.85|23015.85|23015.54|23015.54|0
1642087240000|2022-01-13 15:20:40|23015.78|23015.78|23016.22|23016.22|23016.22|23016.22|23015.57|23015.57|0
1642087250000|2022-01-13 15:20:50|23016.27|23016.27|23016.43|23016.43|23016.47|23016.47|23016.19|23016.19|0
1642087260000|2022-01-13 15:21:00|23016.55|23016.55|23017.79|23017.79|23017.79|23017.79|23016.33|23016.33|0
1642087270000|2022-01-13 15:21:10|23017.67|23017.67|23018.39|23018.39|23018.39|23018.39|23017.67|23017.67|0
1642087280000|2022-01-13 15:21:20|23018.43|23018.43|23018.68|23018.68|23018.68|23018.68|23018.43|23018.43|0
1642087290000|2022-01-13 15:21:30|23018.78|23018.78|23018.98|23018.98|23019.22|23019.22|23018.78|23018.78|0
1642087300000|2022-01-13 15:21:40|23018.92|23018.92|23019.35|23019.35|23019.35|23019.35|23018.42|23018.42|0
1642087310000|2022-01-13 15:21:50|23019.42|23019.42|23021.97|23021.97|23021.97|23021.97|23019.42|23019.42|0
1642087320000|2022-01-13 15:22:00|23021.91|23021.91|23021.99|23021.99|23022.09|23022.09|23021.83|23021.83|0
1642087330000|2022-01-13 15:22:10|23022.06|23022.06|23022.69|23022.69|23022.87|23022.87|23022.06|23022.06|0
1642087340000|2022-01-13 15:22:20|23022.61|23022.61|23022.27|23022.27|23022.78|23022.78|23022.2|23022.2|0
1642087350000|2022-01-13 15:22:30|23022.32|23022.32|23022.27|23022.27|23022.43|23022.43|23022.19|23022.19|0
1642087360000|2022-01-13 15:22:40|23022.23|23022.23|23021.16|23021.16|23022.3|23022.3|23021.11|23021.11|0
1642087370000|2022-01-13 15:22:50|23021.09|23021.09|23020.83|23020.83|23021.11|23021.11|23020.65|23020.65|0
1642087380000|2022-01-13 15:23:00|23020.92|23020.92|23021.56|23021.56|23021.76|23021.76|23020.89|23020.89|0
1642087390000|2022-01-13 15:23:10|23021.48|23021.48|23022.83|23022.83|23023.16|23023.16|23021.48|23021.48|0
1642087400000|2022-01-13 15:23:20|23022.77|23022.77|23021.79|23021.79|23022.77|23022.77|23021.79|23021.79|0
1642087410000|2022-01-13 15:23:30|23021.75|23021.75|23021.24|23021.24|23021.75|23021.75|23021.24|23021.24|0
1642087420000|2022-01-13 15:23:40|23021.38|23021.38|23021.66|23021.66|23021.8|23021.8|23021.38|23021.38|0
1642087430000|2022-01-13 15:23:50|23021.83|23021.83|23021.24|23021.24|23021.83|23021.83|23021.24|23021.24|0
1642087440000|2022-01-13 15:24:00|23021.2|23021.2|23019.72|23019.72|23021.2|23021.2|23019.72|23019.72|0
1642087450000|2022-01-13 15:24:10|23019.46|23019.46|23018.17|23018.17|23019.53|23019.53|23017.93|23017.93|0
1642087460000|2022-01-13 15:24:20|23018.02|23018.02|23018.1|23018.1|23018.17|23018.17|23017.84|23017.84|0
1642087470000|2022-01-13 15:24:30|23018.17|23018.17|23017.75|23017.75|23018.17|23018.17|23017.56|23017.56|0
1642087480000|2022-01-13 15:24:40|23017.63|23017.63|23016.85|23016.85|23017.76|23017.76|23016.85|23016.85|0
1642087490000|2022-01-13 15:24:50|23017.02|23017.02|23016.45|23016.45|23017.06|23017.06|23016.32|23016.32|0
1642087500000|2022-01-13 15:25:00|23016.4|23016.4|23015.05|23015.05|23016.4|23016.4|23015.05|23015.05|0
1642087510000|2022-01-13 15:25:10|23014.92|23014.92|23013.55|23013.55|23015.44|23015.44|23013.55|23013.55|0
1642087520000|2022-01-13 15:25:20|23013.62|23013.62|23012.82|23012.82|23013.62|23013.62|23012.82|23012.82|0
1642087530000|2022-01-13 15:25:30|23012.86|23012.86|23012.15|23012.15|23012.86|23012.86|23012.03|23012.03|0
1642087540000|2022-01-13 15:25:40|23012.06|23012.06|23011.53|23011.53|23012.06|23012.06|23011.45|23011.45|0
1642087550000|2022-01-13 15:25:50|23011.39|23011.39|23010.82|23010.82|23011.39|23011.39|23010.75|23010.75|0
1642087560000|2022-01-13 15:26:00|23010.9|23010.9|23011.23|23011.23|23011.37|23011.37|23010.37|23010.37|0
1642087570000|2022-01-13 15:26:10|23011.34|23011.34|23011.22|23011.22|23011.47|23011.47|23011.22|23011.22|0
1642087580000|2022-01-13 15:26:20|23010.96|23010.96|23010.57|23010.57|23010.96|23010.96|23010.57|23010.57|0
1642087590000|2022-01-13 15:26:30|23010.43|23010.43|23010.58|23010.58|23010.58|23010.58|23010.22|23010.22|0
1642087600000|2022-01-13 15:26:40|23010.63|23010.63|23010.47|23010.47|23010.63|23010.63|23010.17|23010.17|0
1642087610000|2022-01-13 15:26:50|23010.58|23010.58|23009.93|23009.93|23010.61|23010.61|23009.93|23009.93|0
1642087620000|2022-01-13 15:27:00|23009.99|23009.99|23008.62|23008.62|23009.99|23009.99|23008.57|23008.57|0
1642087630000|2022-01-13 15:27:10|23008.59|23008.59|23008.36|23008.36|23008.63|23008.63|23008.2|23008.2|0
1642087640000|2022-01-13 15:27:20|23008.41|23008.41|23008.61|23008.61|23008.73|23008.73|23008.19|23008.19|0
1642087650000|2022-01-13 15:27:30|23008.47|23008.47|23008.18|23008.18|23008.47|23008.47|23008|23008|0
1642087660000|2022-01-13 15:27:40|23008.11|23008.11|23007.95|23007.95|23008.18|23008.18|23007.81|23007.81|0
1642087670000|2022-01-13 15:27:50|23007.8|23007.8|23007.52|23007.52|23007.88|23007.88|23007.28|23007.28|0
1642087680000|2022-01-13 15:28:00|23007.47|23007.47|23005.48|23005.48|23007.47|23007.47|23005.4|23005.4|0
1642087690000|2022-01-13 15:28:10|23005.55|23005.55|23004.94|23004.94|23005.65|23005.65|23004.64|23004.64|0
1642087700000|2022-01-13 15:28:20|23004.83|23004.83|23002.76|23002.76|23004.94|23004.94|23002.76|23002.76|0
1642087710000|2022-01-13 15:28:30|23002.66|23002.66|23002.35|23002.35|23002.77|23002.77|23002.35|23002.35|0
1642087720000|2022-01-13 15:28:40|23002.3|23002.3|23002.02|23002.02|23002.49|23002.49|23002.02|23002.02|0
1642087730000|2022-01-13 15:28:50|23001.93|23001.93|23002.14|23002.14|23002.45|23002.45|23001.86|23001.86|0
1642087740000|2022-01-13 15:29:00|23002.26|23002.26|23000.72|23000.72|23002.34|23002.34|23000.72|23000.72|0
1642087750000|2022-01-13 15:29:10|23000.78|23000.78|23000.99|23000.99|23001.09|23001.09|23000.44|23000.44|0
1642087760000|2022-01-13 15:29:20|23000.91|23000.91|23001.53|23001.53|23001.53|23001.53|23000.91|23000.91|0
1642087770000|2022-01-13 15:29:30|23001.49|23001.49|23001.37|23001.37|23001.49|23001.49|23001.37|23001.37|0
1642087780000|2022-01-13 15:29:40|23001.15|23001.15|23001.22|23001.22|23001.33|23001.33|23000.76|23000.76|0
1642087790000|2022-01-13 15:29:50|23001.09|23001.09|23000.72|23000.72|23001.48|23001.48|23000.72|23000.72|0
1642087800000|2022-01-13 15:30:00|23000.8|23000.8|23000.81|23000.81|23000.88|23000.88|23000.53|23000.53|0
1642087810000|2022-01-13 15:30:10|23000.53|23000.53|23001.01|23001.01|23001.08|23001.08|23000.53|23000.53|0
1642087820000|2022-01-13 15:30:20|23000.89|23000.89|23001.64|23001.64|23001.64|23001.64|23000.89|23000.89|0
1642087830000|2022-01-13 15:30:30|23001.58|23001.58|23001.61|23001.61|23001.75|23001.75|23001.36|23001.36|0
1642087840000|2022-01-13 15:30:40|23001.69|23001.69|23002.06|23002.06|23002.4|23002.4|23001.69|23001.69|0
1642087850000|2022-01-13 15:30:50|23001.96|23001.96|23001.99|23001.99|23002.12|23002.12|23001.78|23001.78|0
1642087860000|2022-01-13 15:31:00|23001.96|23001.96|23001.16|23001.16|23001.96|23001.96|23001.16|23001.16|0
1642087870000|2022-01-13 15:31:10|23000.82|23000.82|23000.31|23000.31|23000.9|23000.9|23000.14|23000.14|0
1642087880000|2022-01-13 15:31:20|23000.52|23000.52|22998.37|22998.37|23000.58|23000.58|22998.37|22998.37|0
1642087890000|2022-01-13 15:31:30|22998.26|22998.26|22997.77|22997.77|22998.27|22998.27|22997.72|22997.72|0
1642087900000|2022-01-13 15:31:40|22997.81|22997.81|22997.23|22997.23|22997.91|22997.91|22997.23|22997.23|0
1642087910000|2022-01-13 15:31:50|22997.17|22997.17|22995.58|22995.58|22997.17|22997.17|22995.03|22995.03|0
1642087920000|2022-01-13 15:32:00|22995.52|22995.52|22991.62|22991.62|22995.52|22995.52|22991.62|22991.62|0
1642087930000|2022-01-13 15:32:10|22991.63|22991.63|22989.37|22989.37|22991.63|22991.63|22989.09|22989.09|0
1642087940000|2022-01-13 15:32:20|22989.44|22989.44|22988.17|22988.17|22989.44|22989.44|22988.17|22988.17|0
1642087950000|2022-01-13 15:32:30|22988.04|22988.04|22985.44|22985.44|22988.04|22988.04|22985.44|22985.44|0
1642087960000|2022-01-13 15:32:40|22985.24|22985.24|22983.87|22983.87|22985.24|22985.24|22983.83|22983.83|0
1642087970000|2022-01-13 15:32:50|22983.94|22983.94|22981.93|22981.93|22983.94|22983.94|22981.93|22981.93|0
1642087980000|2022-01-13 15:33:00|22981.77|22981.77|22978.14|22978.14|22981.77|22981.77|22978.14|22978.14|0
1642087990000|2022-01-13 15:33:10|22978.02|22978.02|22977.04|22977.04|22978.02|22978.02|22976.86|22976.86|0
1642088000000|2022-01-13 15:33:20|22976.99|22976.99|22976.62|22976.62|22977|22977|22976.21|22976.21|0
1642088010000|2022-01-13 15:33:30|22976.46|22976.46|22976.44|22976.44|22976.71|22976.71|22976.44|22976.44|0
1642088020000|2022-01-13 15:33:40|22976.39|22976.39|22976.18|22976.18|22976.39|22976.39|22975.61|22975.61|0
1642088030000|2022-01-13 15:33:50|22976.21|22976.21|22976.41|22976.41|22976.54|22976.54|22976.14|22976.14|0
1642088040000|2022-01-13 15:34:00|22976.56|22976.56|22975.97|22975.97|22976.64|22976.64|22975.93|22975.93|0
1642088050000|2022-01-13 15:34:10|22975.92|22975.92|22975.51|22975.51|22975.96|22975.96|22975.45|22975.45|0
1642088060000|2022-01-13 15:34:20|22975.53|22975.53|22975.49|22975.49|22975.68|22975.68|22975.39|22975.39|0
1642088070000|2022-01-13 15:34:30|22975.46|22975.46|22975.69|22975.69|22975.77|22975.77|22975.33|22975.33|0
1642088080000|2022-01-13 15:34:40|22975.74|22975.74|22975.49|22975.49|22975.74|22975.74|22975.46|22975.46|0
1642088090000|2022-01-13 15:34:50|22975.55|22975.55|22975.26|22975.26|22975.71|22975.71|22975.26|22975.26|0
1642088100000|2022-01-13 15:35:00|22975.21|22975.21|22975.62|22975.62|22975.72|22975.72|22975.1|22975.1|0
1642088110000|2022-01-13 15:35:10|22975.74|22975.74|22975.79|22975.79|22975.85|22975.85|22975.51|22975.51|0
1642088120000|2022-01-13 15:35:20|22975.99|22975.99|22975.72|22975.72|22976.36|22976.36|22975.72|22975.72|0
1642088130000|2022-01-13 15:35:30|22975.63|22975.63|22973.1|22973.1|22975.89|22975.89|22973.1|22973.1|0
1642088140000|2022-01-13 15:35:40|22972.94|22972.94|22970.27|22970.27|22972.94|22972.94|22970.19|22970.19|0
1642088150000|2022-01-13 15:35:50|22970.22|22970.22|22968.86|22968.86|22970.22|22970.22|22968.86|22968.86|0
1642088160000|2022-01-13 15:36:00|22968.47|22968.47|22967.29|22967.29|22968.47|22968.47|22967.26|22967.26|0
1642088170000|2022-01-13 15:36:10|22967.4|22967.4|22966.88|22966.88|22967.4|22967.4|22966.78|22966.78|0
1642088180000|2022-01-13 15:36:20|22966.92|22966.92|22966.9|22966.9|22966.92|22966.92|22966.19|22966.19|0
1642088190000|2022-01-13 15:36:30|22966.93|22966.93|22967.82|22967.82|22967.89|22967.89|22966.72|22966.72|0
1642088200000|2022-01-13 15:36:40|22968.02|22968.02|22968.34|22968.34|22968.34|22968.34|22967.94|22967.94|0
1642088210000|2022-01-13 15:36:50|22968.39|22968.39|22968.04|22968.04|22968.55|22968.55|22968.04|22968.04|0
1642088220000|2022-01-13 15:37:00|22968.01|22968.01|22967.03|22967.03|22968.01|22968.01|22966.97|22966.97|0
1642088230000|2022-01-13 15:37:10|22967.1|22967.1|22966.69|22966.69|22967.1|22967.1|22966.38|22966.38|0
1642088240000|2022-01-13 15:37:20|22966.73|22966.73|22967.12|22967.12|22967.23|22967.23|22966.67|22966.67|0
1642088250000|2022-01-13 15:37:30|22967.19|22967.19|22966.89|22966.89|22967.19|22967.19|22966.53|22966.53|0
1642088260000|2022-01-13 15:37:40|22966.94|22966.94|22966.77|22966.77|22967|22967|22966.77|22966.77|0
1642088270000|2022-01-13 15:37:50|22966.84|22966.84|22965.58|22965.58|22966.84|22966.84|22965.58|22965.58|0
1642088280000|2022-01-13 15:38:00|22965.54|22965.54|22965.44|22965.44|22965.54|22965.54|22964.99|22964.99|0
1642088290000|2022-01-13 15:38:10|22965.47|22965.47|22964.91|22964.91|22965.5|22965.5|22964.8|22964.8|0
1642088300000|2022-01-13 15:38:20|22964.69|22964.69|22965.32|22965.32|22965.32|22965.32|22964.69|22964.69|0
1642088310000|2022-01-13 15:38:30|22965.24|22965.24|22965.12|22965.12|22965.24|22965.24|22964.99|22964.99|0
1642088320000|2022-01-13 15:38:40|22964.99|22964.99|22964.76|22964.76|22965.06|22965.06|22964.76|22964.76|0
1642088330000|2022-01-13 15:38:50|22964.7|22964.7|22963.9|22963.9|22964.7|22964.7|22963.78|22963.78|0
1642088340000|2022-01-13 15:39:00|22963.76|22963.76|22962.91|22962.91|22963.76|22963.76|22962.88|22962.88|0
1642088350000|2022-01-13 15:39:10|22962.74|22962.74|22960.84|22960.84|22962.74|22962.74|22960.82|22960.82|0
1642088360000|2022-01-13 15:39:20|22960.77|22960.77|22959.54|22959.54|22960.85|22960.85|22959.54|22959.54|0
1642088370000|2022-01-13 15:39:30|22959.49|22959.49|22959.02|22959.02|22959.49|22959.49|22958.84|22958.84|0
1642088380000|2022-01-13 15:39:40|22959.08|22959.08|22957.81|22957.81|22959.11|22959.11|22957.81|22957.81|0
1642088390000|2022-01-13 15:39:50|22957.93|22957.93|22957.53|22957.53|22957.99|22957.99|22957.36|22957.36|0
1642088400000|2022-01-13 15:40:00|22957.56|22957.56|22957.65|22957.65|22958.08|22958.08|22957.55|22957.55|0
1642088410000|2022-01-13 15:40:10|22957.76|22957.76|22957.39|22957.39|22958.03|22958.03|22957.39|22957.39|0
1642088420000|2022-01-13 15:40:20|22957.34|22957.34|22957.2|22957.2|22957.39|22957.39|22957.09|22957.09|0
1642088430000|2022-01-13 15:40:30|22957.39|22957.39|22957.45|22957.45|22957.54|22957.54|22957.29|22957.29|0
1642088440000|2022-01-13 15:40:40|22957.52|22957.52|22957.23|22957.23|22957.66|22957.66|22957.23|22957.23|0
1642088450000|2022-01-13 15:40:50|22957.26|22957.26|22957.56|22957.56|22957.82|22957.82|22957.14|22957.14|0
1642088460000|2022-01-13 15:41:00|22957.45|22957.45|22957.16|22957.16|22957.45|22957.45|22957.08|22957.08|0
1642088470000|2022-01-13 15:41:10|22957.25|22957.25|22956.68|22956.68|22957.25|22957.25|22956.58|22956.58|0
1642088480000|2022-01-13 15:41:20|22956.71|22956.71|22955.72|22955.72|22956.71|22956.71|22955.64|22955.64|0
1642088490000|2022-01-13 15:41:30|22955.88|22955.88|22955.32|22955.32|22955.89|22955.89|22955.32|22955.32|0
1642088500000|2022-01-13 15:41:40|22955.25|22955.25|22954.74|22954.74|22955.25|22955.25|22954.74|22954.74|0
1642088510000|2022-01-13 15:41:50|22954.95|22954.95|22954.17|22954.17|22954.96|22954.96|22954.17|22954.17|0
1642088520000|2022-01-13 15:42:00|22954.23|22954.23|22954.08|22954.08|22954.37|22954.37|22953.87|22953.87|0
1642088530000|2022-01-13 15:42:10|22954.14|22954.14|22954.49|22954.49|22954.67|22954.67|22954.02|22954.02|0
1642088540000|2022-01-13 15:42:20|22954.53|22954.53|22954.37|22954.37|22954.68|22954.68|22954.37|22954.37|0
1642088550000|2022-01-13 15:42:30|22954.42|22954.42|22954|22954|22954.42|22954.42|22953.68|22953.68|0
1642088560000|2022-01-13 15:42:40|22953.96|22953.96|22953.78|22953.78|22954.18|22954.18|22953.78|22953.78|0
1642088570000|2022-01-13 15:42:50|22953.67|22953.67|22953.57|22953.57|22953.79|22953.79|22953.51|22953.51|0
1642088580000|2022-01-13 15:43:00|22953.63|22953.63|22953.5|22953.5|22953.73|22953.73|22953.3|22953.3|0
1642088590000|2022-01-13 15:43:10|22953.44|22953.44|22952.08|22952.08|22953.44|22953.44|22951.68|22951.68|0
1642088600000|2022-01-13 15:43:20|22952.01|22952.01|22950.65|22950.65|22952.01|22952.01|22950.57|22950.57|0
1642088610000|2022-01-13 15:43:30|22950.5|22950.5|22950.79|22950.79|22950.79|22950.79|22950.21|22950.21|0
1642088620000|2022-01-13 15:43:40|22950.73|22950.73|22950.11|22950.11|22950.91|22950.91|22950.11|22950.11|0
1642088630000|2022-01-13 15:43:50|22950.05|22950.05|22949.89|22949.89|22950.17|22950.17|22949.75|22949.75|0
1642088640000|2022-01-13 15:44:00|22949.86|22949.86|22951.39|22951.39|22951.5|22951.5|22949.71|22949.71|0
1642088650000|2022-01-13 15:44:10|22951.26|22951.26|22952.25|22952.25|22952.25|22952.25|22951.26|22951.26|0
1642088660000|2022-01-13 15:44:20|22952.28|22952.28|22952.43|22952.43|22952.43|22952.43|22952.14|22952.14|0
1642088670000|2022-01-13 15:44:30|22952.46|22952.46|22951.88|22951.88|22952.46|22952.46|22951.88|22951.88|0
1642088680000|2022-01-13 15:44:40|22952|22952|22951.9|22951.9|22952.08|22952.08|22951.8|22951.8|0
1642088690000|2022-01-13 15:44:50|22951.88|22951.88|22951.26|22951.26|22952.15|22952.15|22951.26|22951.26|0
1642088700000|2022-01-13 15:45:00|22951.37|22951.37|22952.89|22952.89|22952.89|22952.89|22951.08|22951.08|0
1642088710000|2022-01-13 15:45:10|22953.12|22953.12|22953.06|22953.06|22953.68|22953.68|22953.01|22953.01|0
1642088720000|2022-01-13 15:45:20|22952.99|22952.99|22953|22953|22953|22953|22952.47|22952.47|0
1642088730000|2022-01-13 15:45:30|22953.16|22953.16|22954.51|22954.51|22954.58|22954.58|22953.16|22953.16|0
1642088740000|2022-01-13 15:45:40|22954.55|22954.55|22955.28|22955.28|22955.28|22955.28|22954.55|22954.55|0
1642088750000|2022-01-13 15:45:50|22955.4|22955.4|22955.91|22955.91|22955.91|22955.91|22955.4|22955.4|0
1642088760000|2022-01-13 15:46:00|22956.09|22956.09|22956.64|22956.64|22956.64|22956.64|22955.98|22955.98|0
1642088770000|2022-01-13 15:46:10|22956.89|22956.89|22958.07|22958.07|22958.07|22958.07|22956.89|22956.89|0
1642088780000|2022-01-13 15:46:20|22958.19|22958.19|22960.05|22960.05|22960.05|22960.05|22958.19|22958.19|0
1642088790000|2022-01-13 15:46:30|22959.94|22959.94|22960.16|22960.16|22960.32|22960.32|22959.94|22959.94|0
1642088800000|2022-01-13 15:46:40|22960.24|22960.24|22959.42|22959.42|22960.24|22960.24|22959.16|22959.16|0
1642088810000|2022-01-13 15:46:50|22959.25|22959.25|22959.64|22959.64|22959.69|22959.69|22959.24|22959.24|0
1642088820000|2022-01-13 15:47:00|22959.46|22959.46|22959.35|22959.35|22959.46|22959.46|22959.21|22959.21|0
1642088830000|2022-01-13 15:47:10|22959.29|22959.29|22958.82|22958.82|22959.29|22959.29|22958.79|22958.79|0
1642088840000|2022-01-13 15:47:20|22958.85|22958.85|22957.32|22957.32|22958.88|22958.88|22957.28|22957.28|0
1642088850000|2022-01-13 15:47:30|22957.38|22957.38|22958.03|22958.03|22958.12|22958.12|22957.34|22957.34|0
1642088860000|2022-01-13 15:47:40|22957.52|22957.52|22957.21|22957.21|22957.52|22957.52|22956.96|22956.96|0
1642088870000|2022-01-13 15:47:50|22956.99|22956.99|22957.43|22957.43|22957.48|22957.48|22956.99|22956.99|0
1642088880000|2022-01-13 15:48:00|22957.46|22957.46|22957.16|22957.16|22957.46|22957.46|22956.99|22956.99|0
1642088890000|2022-01-13 15:48:10|22957.3|22957.3|22956.94|22956.94|22957.41|22957.41|22956.81|22956.81|0
1642088900000|2022-01-13 15:48:20|22957.08|22957.08|22957.34|22957.34|22957.34|22957.34|22956.96|22956.96|0
1642088910000|2022-01-13 15:48:30|22957.38|22957.38|22959.07|22959.07|22959.15|22959.15|22956.89|22956.89|0
1642088920000|2022-01-13 15:48:40|22959.14|22959.14|22959.45|22959.45|22959.81|22959.81|22959.11|22959.11|0
1642088930000|2022-01-13 15:48:50|22959.6|22959.6|22959.98|22959.98|22960.05|22960.05|22959.32|22959.32|0
1642088940000|2022-01-13 15:49:00|22959.94|22959.94|22959.97|22959.97|22960.15|22960.15|22959.61|22959.61|0
1642088950000|2022-01-13 15:49:10|22959.71|22959.71|22960.46|22960.46|22960.46|22960.46|22959.71|22959.71|0
1642088960000|2022-01-13 15:49:20|22960.54|22960.54|22960.57|22960.57|22960.64|22960.64|22960.54|22960.54|0
1642088970000|2022-01-13 15:49:30|22960.5|22960.5|22960.27|22960.27|22960.57|22960.57|22960.21|22960.21|0
1642088980000|2022-01-13 15:49:40|22960.2|22960.2|22959.68|22959.68|22960.2|22960.2|22959.68|22959.68|0
1642088990000|2022-01-13 15:49:50|22959.62|22959.62|22959.28|22959.28|22959.62|22959.62|22959.28|22959.28|0
1642089000000|2022-01-13 15:50:00|22959.35|22959.35|22958.14|22958.14|22959.35|22959.35|22958.13|22958.13|0
1642089010000|2022-01-13 15:50:10|22958.16|22958.16|22956.95|22956.95|22958.16|22958.16|22956.72|22956.72|0
1642089020000|2022-01-13 15:50:20|22956.93|22956.93|22956.24|22956.24|22956.93|22956.93|22956.2|22956.2|0
1642089030000|2022-01-13 15:50:30|22956.13|22956.13|22955.08|22955.08|22956.13|22956.13|22955.08|22955.08|0
1642089040000|2022-01-13 15:50:40|22954.96|22954.96|22953.97|22953.97|22954.96|22954.96|22953.95|22953.95|0
1642089050000|2022-01-13 15:50:50|22954.15|22954.15|22953.21|22953.21|22954.2|22954.2|22953.19|22953.19|0
1642089060000|2022-01-13 15:51:00|22953.14|22953.14|22949.85|22949.85|22953.14|22953.14|22949.85|22949.85|0
1642089070000|2022-01-13 15:51:10|22949.82|22949.82|22949.21|22949.21|22949.82|22949.82|22949.17|22949.17|0
1642089080000|2022-01-13 15:51:20|22949.15|22949.15|22948.71|22948.71|22949.23|22949.23|22948.71|22948.71|0
1642089090000|2022-01-13 15:51:30|22948.65|22948.65|22948.33|22948.33|22948.67|22948.67|22948.33|22948.33|0
1642089100000|2022-01-13 15:51:40|22948.3|22948.3|22948.26|22948.26|22948.39|22948.39|22948.13|22948.13|0
1642089110000|2022-01-13 15:51:50|22948.31|22948.31|22948.83|22948.83|22948.87|22948.87|22948.2|22948.2|0
1642089120000|2022-01-13 15:52:00|22949.09|22949.09|22949.68|22949.68|22949.78|22949.78|22949.09|22949.09|0
1642089130000|2022-01-13 15:52:10|22949.72|22949.72|22950.38|22950.38|22950.52|22950.52|22949.72|22949.72|0
1642089140000|2022-01-13 15:52:20|22950.34|22950.34|22950.74|22950.74|22950.9|22950.9|22950.28|22950.28|0
1642089150000|2022-01-13 15:52:30|22950.81|22950.81|22950.34|22950.34|22950.82|22950.82|22950.08|22950.08|0
1642089160000|2022-01-13 15:52:40|22950.42|22950.42|22951|22951|22951.25|22951.25|22950.39|22950.39|0
1642089170000|2022-01-13 15:52:50|22950.93|22950.93|22951.35|22951.35|22951.35|22951.35|22950.91|22950.91|0
1642089180000|2022-01-13 15:53:00|22951.39|22951.39|22951.92|22951.92|22951.92|22951.92|22951.15|22951.15|0
1642089190000|2022-01-13 15:53:10|22951.87|22951.87|22951.89|22951.89|22952|22952|22951.69|22951.69|0
1642089200000|2022-01-13 15:53:20|22951.93|22951.93|22951.49|22951.49|22951.99|22951.99|22951.3|22951.3|0
1642089210000|2022-01-13 15:53:30|22951.4|22951.4|22951.15|22951.15|22951.4|22951.4|22950.91|22950.91|0
1642089220000|2022-01-13 15:53:40|22951.26|22951.26|22951.39|22951.39|22951.53|22951.53|22951.26|22951.26|0
1642089230000|2022-01-13 15:53:50|22951.52|22951.52|22951.37|22951.37|22951.52|22951.52|22951.32|22951.32|0
1642089240000|2022-01-13 15:54:00|22951.48|22951.48|22951.18|22951.18|22951.48|22951.48|22950.95|22950.95|0
1642089250000|2022-01-13 15:54:10|22951.17|22951.17|22949.91|22949.91|22951.17|22951.17|22949.91|22949.91|0
1642089260000|2022-01-13 15:54:20|22949.86|22949.86|22949.58|22949.58|22950.19|22950.19|22949.43|22949.43|0
1642089270000|2022-01-13 15:54:30|22949.54|22949.54|22948.92|22948.92|22949.54|22949.54|22948.92|22948.92|0
1642089280000|2022-01-13 15:54:40|22948.97|22948.97|22949.95|22949.95|22950.13|22950.13|22948.89|22948.89|0
1642089290000|2022-01-13 15:54:50|22949.91|22949.91|22949.93|22949.93|22949.93|22949.93|22949.55|22949.55|0
1642089300000|2022-01-13 15:55:00|22949.92|22949.92|22950.74|22950.74|22951.16|22951.16|22949.86|22949.86|0
1642089310000|2022-01-13 15:55:10|22950.65|22950.65|22951.71|22951.71|22951.96|22951.96|22950.5|22950.5|0
1642089320000|2022-01-13 15:55:20|22951.74|22951.74|22952.82|22952.82|22952.89|22952.89|22951.74|22951.74|0
1642089330000|2022-01-13 15:55:30|22952.93|22952.93|22953.55|22953.55|22953.55|22953.55|22952.82|22952.82|0
1642089340000|2022-01-13 15:55:40|22953.5|22953.5|22953.36|22953.36|22953.5|22953.5|22953.08|22953.08|0
1642089350000|2022-01-13 15:55:50|22953.43|22953.43|22953.31|22953.31|22953.87|22953.87|22953.25|22953.25|0
1642089360000|2022-01-13 15:56:00|22953.25|22953.25|22953.63|22953.63|22953.69|22953.69|22952.98|22952.98|0
1642089370000|2022-01-13 15:56:10|22953.5|22953.5|22953.8|22953.8|22953.97|22953.97|22953.5|22953.5|0
1642089380000|2022-01-13 15:56:20|22953.95|22953.95|22953.91|22953.91|22954.3|22954.3|22953.91|22953.91|0
1642089390000|2022-01-13 15:56:30|22954.13|22954.13|22954.62|22954.62|22954.62|22954.62|22954.04|22954.04|0
1642089400000|2022-01-13 15:56:40|22954.68|22954.68|22955.68|22955.68|22955.68|22955.68|22954.66|22954.66|0
1642089410000|2022-01-13 15:56:50|22955.59|22955.59|22955.48|22955.48|22955.71|22955.71|22955.48|22955.48|0
1642089420000|2022-01-13 15:57:00|22955.39|22955.39|22955.42|22955.42|22955.73|22955.73|22955.27|22955.27|0
1642089430000|2022-01-13 15:57:10|22955.36|22955.36|22955.21|22955.21|22955.55|22955.55|22954.91|22954.91|0
1642089440000|2022-01-13 15:57:20|22955.16|22955.16|22955.15|22955.15|22955.34|22955.34|22955.05|22955.05|0
1642089450000|2022-01-13 15:57:30|22955.09|22955.09|22955.31|22955.31|22955.31|22955.31|22955.09|22955.09|0
1642089460000|2022-01-13 15:57:40|22955.26|22955.26|22954.75|22954.75|22955.53|22955.53|22954.7|22954.7|0
1642089470000|2022-01-13 15:57:50|22954.67|22954.67|22954.8|22954.8|22954.8|22954.8|22954.51|22954.51|0
1642089480000|2022-01-13 15:58:00|22954.76|22954.76|22954.26|22954.26|22954.81|22954.81|22954.22|22954.22|0
1642089490000|2022-01-13 15:58:10|22954.27|22954.27|22954.4|22954.4|22954.7|22954.7|22954.19|22954.19|0
1642089500000|2022-01-13 15:58:20|22954.45|22954.45|22954.05|22954.05|22954.45|22954.45|22953.94|22953.94|0
1642089510000|2022-01-13 15:58:30|22954.03|22954.03|22953.79|22953.79|22954.03|22954.03|22953.69|22953.69|0
1642089520000|2022-01-13 15:58:40|22953.74|22953.74|22954.04|22954.04|22954.09|22954.09|22953.69|22953.69|0
1642089530000|2022-01-13 15:58:50|22954.15|22954.15|22954.5|22954.5|22954.88|22954.88|22954.13|22954.13|0
1642089540000|2022-01-13 15:59:00|22954.6|22954.6|22952.91|22952.91|22954.62|22954.62|22952.88|22952.88|0
1642089550000|2022-01-13 15:59:10|22952.98|22952.98|22952.55|22952.55|22953.09|22953.09|22952.48|22952.48|0
1642089560000|2022-01-13 15:59:20|22952.5|22952.5|22952.13|22952.13|22952.5|22952.5|22951.92|22951.92|0
1642089570000|2022-01-13 15:59:30|22952.08|22952.08|22951.39|22951.39|22952.31|22952.31|22951.19|22951.19|0
1642089580000|2022-01-13 15:59:40|22951.29|22951.29|22951.13|22951.13|22951.53|22951.53|22951.13|22951.13|0
1642089590000|2022-01-13 15:59:50|22951.34|22951.34|22952.65|22952.65|22952.68|22952.68|22951.3|22951.3|0
1642089600000|2022-01-13 16:00:00|22952.61|22952.61|22953.1|22953.1|22953.14|22953.14|22952.61|22952.61|0
1642089610000|2022-01-13 16:00:10|22953.19|22953.19|22953.34|22953.34|22953.52|22953.52|22953.09|22953.09|0
1642089620000|2022-01-13 16:00:20|22953.44|22953.44|22953.28|22953.28|22953.48|22953.48|22953.28|22953.28|0
1642089630000|2022-01-13 16:00:30|22953.33|22953.33|22953.62|22953.62|22953.62|22953.62|22953.33|22953.33|0
1642089640000|2022-01-13 16:00:40|22953.63|22953.63|22953.87|22953.87|22954.05|22954.05|22953.53|22953.53|0
1642089650000|2022-01-13 16:00:50|22953.85|22953.85|22954.96|22954.96|22954.96|22954.96|22953.82|22953.82|0
1642089660000|2022-01-13 16:01:00|22955.08|22955.08|22955.42|22955.42|22955.42|22955.42|22954.91|22954.91|0
1642089670000|2022-01-13 16:01:10|22955.47|22955.47|22955.84|22955.84|22955.84|22955.84|22955.46|22955.46|0
1642089680000|2022-01-13 16:01:20|22956.1|22956.1|22956.8|22956.8|22956.81|22956.81|22955.91|22955.91|0
1642089690000|2022-01-13 16:01:30|22957.12|22957.12|22957.38|22957.38|22957.5|22957.5|22957.12|22957.12|0
1642089700000|2022-01-13 16:01:40|22957.53|22957.53|22957.09|22957.09|22957.68|22957.68|22956.98|22956.98|0
1642089710000|2022-01-13 16:01:50|22957.04|22957.04|22957.38|22957.38|22957.47|22957.47|22957|22957|0
1642089720000|2022-01-13 16:02:00|22957.47|22957.47|22957.11|22957.11|22957.47|22957.47|22956.93|22956.93|0
1642089730000|2022-01-13 16:02:10|22957.2|22957.2|22957.11|22957.11|22957.33|22957.33|22957.08|22957.08|0
1642089740000|2022-01-13 16:02:20|22957.13|22957.13|22957.67|22957.67|22957.67|22957.67|22957.13|22957.13|0
1642089750000|2022-01-13 16:02:30|22957.77|22957.77|22957.53|22957.53|22957.77|22957.77|22957.49|22957.49|0
1642089760000|2022-01-13 16:02:40|22957.49|22957.49|22956.86|22956.86|22957.58|22957.58|22956.86|22956.86|0
1642089770000|2022-01-13 16:02:50|22956.69|22956.69|22957.25|22957.25|22957.47|22957.47|22956.69|22956.69|0
1642089780000|2022-01-13 16:03:00|22957.23|22957.23|22956.32|22956.32|22957.23|22957.23|22956.32|22956.32|0
1642089790000|2022-01-13 16:03:10|22956.1|22956.1|22954.95|22954.95|22956.1|22956.1|22954.65|22954.65|0
1642089800000|2022-01-13 16:03:20|22954.91|22954.91|22954.98|22954.98|22955.18|22955.18|22954.74|22954.74|0
1642089810000|2022-01-13 16:03:30|22954.93|22954.93|22954.61|22954.61|22955.1|22955.1|22954.61|22954.61|0
1642089820000|2022-01-13 16:03:40|22954.72|22954.72|22955.25|22955.25|22955.3|22955.3|22954.72|22954.72|0
1642089830000|2022-01-13 16:03:50|22955.3|22955.3|22955.03|22955.03|22955.57|22955.57|22955.03|22955.03|0
1642089840000|2022-01-13 16:04:00|22955.06|22955.06|22954.63|22954.63|22955.56|22955.56|22954.48|22954.48|0
1642089850000|2022-01-13 16:04:10|22954.78|22954.78|22953.83|22953.83|22954.99|22954.99|22953.79|22953.79|0
1642089860000|2022-01-13 16:04:20|22953.78|22953.78|22953.32|22953.32|22953.78|22953.78|22953.13|22953.13|0
1642089870000|2022-01-13 16:04:30|22953.26|22953.26|22954.54|22954.54|22954.54|22954.54|22953.26|22953.26|0
1642089880000|2022-01-13 16:04:40|22954.59|22954.59|22954.96|22954.96|22955.05|22955.05|22954.54|22954.54|0
1642089890000|2022-01-13 16:04:50|22954.89|22954.89|22954.32|22954.32|22955.34|22955.34|22954.32|22954.32|0
1642089900000|2022-01-13 16:05:00|22954.22|22954.22|22953.43|22953.43|22954.22|22954.22|22953.38|22953.38|0
1642089910000|2022-01-13 16:05:10|22953.51|22953.51|22953.23|22953.23|22953.62|22953.62|22953.23|22953.23|0
1642089920000|2022-01-13 16:05:20|22953.15|22953.15|22952.37|22952.37|22953.15|22953.15|22952.37|22952.37|0
1642089930000|2022-01-13 16:05:30|22952.48|22952.48|22952.48|22952.48|22952.6|22952.6|22952.42|22952.42|0
1642089940000|2022-01-13 16:05:40|22952.56|22952.56|22952.89|22952.89|22952.89|22952.89|22952.5|22952.5|0
1642089950000|2022-01-13 16:05:50|22952.85|22952.85|22952.8|22952.8|22952.94|22952.94|22952.66|22952.66|0
1642089960000|2022-01-13 16:06:00|22952.72|22952.72|22954.35|22954.35|22954.35|22954.35|22952.72|22952.72|0
1642089970000|2022-01-13 16:06:10|22954.22|22954.22|22955.67|22955.67|22955.71|22955.71|22954.11|22954.11|0
1642089980000|2022-01-13 16:06:20|22955.58|22955.58|22955.53|22955.53|22955.58|22955.58|22955.22|22955.22|0
1642089990000|2022-01-13 16:06:30|22955.4|22955.4|22955.27|22955.27|22955.67|22955.67|22955.27|22955.27|0
1642090000000|2022-01-13 16:06:40|22955.23|22955.23|22954.58|22954.58|22955.23|22955.23|22954.58|22954.58|0
1642090010000|2022-01-13 16:06:50|22954.69|22954.69|22954.54|22954.54|22954.96|22954.96|22954.5|22954.5|0
1642090020000|2022-01-13 16:07:00|22954.45|22954.45|22954.94|22954.94|22954.97|22954.97|22954.38|22954.38|0
1642090030000|2022-01-13 16:07:10|22955.02|22955.02|22955.35|22955.35|22955.4|22955.4|22955.02|22955.02|0
1642090040000|2022-01-13 16:07:20|22955.44|22955.44|22955.52|22955.52|22955.59|22955.59|22955.31|22955.31|0
1642090050000|2022-01-13 16:07:30|22955.62|22955.62|22956.28|22956.28|22956.28|22956.28|22955.48|22955.48|0
1642090060000|2022-01-13 16:07:40|22956.33|22956.33|22956.08|22956.08|22956.83|22956.83|22955.91|22955.91|0
1642090070000|2022-01-13 16:07:50|22956.19|22956.19|22955.78|22955.78|22956.49|22956.49|22955.78|22955.78|0
1642090080000|2022-01-13 16:08:00|22955.83|22955.83|22954.12|22954.12|22955.83|22955.83|22954|22954|0
1642090090000|2022-01-13 16:08:10|22954.14|22954.14|22954.73|22954.73|22954.73|22954.73|22954.14|22954.14|0
1642090100000|2022-01-13 16:08:20|22954.7|22954.7|22954.53|22954.53|22954.83|22954.83|22954.34|22954.34|0
1642090110000|2022-01-13 16:08:30|22954.74|22954.74|22954.43|22954.43|22954.86|22954.86|22954.43|22954.43|0
1642090120000|2022-01-13 16:08:40|22954.5|22954.5|22954.01|22954.01|22954.5|22954.5|22953.84|22953.84|0
1642090130000|2022-01-13 16:08:50|22953.96|22953.96|22953.53|22953.53|22954.08|22954.08|22953.53|22953.53|0
1642090140000|2022-01-13 16:09:00|22953.64|22953.64|22953.7|22953.7|22953.89|22953.89|22953.64|22953.64|0
1642090150000|2022-01-13 16:09:10|22953.76|22953.76|22954.25|22954.25|22954.44|22954.44|22953.76|22953.76|0
1642090160000|2022-01-13 16:09:20|22954.31|22954.31|22954.78|22954.78|22954.78|22954.78|22954.23|22954.23|0
1642090170000|2022-01-13 16:09:30|22954.91|22954.91|22955.46|22955.46|22955.46|22955.46|22954.91|22954.91|0
1642090180000|2022-01-13 16:09:40|22955.28|22955.28|22956.08|22956.08|22956.08|22956.08|22955.24|22955.24|0
1642090190000|2022-01-13 16:09:50|22956.14|22956.14|22955.29|22955.29|22956.19|22956.19|22955.25|22955.25|0
1642090200000|2022-01-13 16:10:00|22955.4|22955.4|22955.24|22955.24|22955.69|22955.69|22955.24|22955.24|0
1642090210000|2022-01-13 16:10:10|22955.31|22955.31|22955.03|22955.03|22955.31|22955.31|22955.03|22955.03|0
1642090220000|2022-01-13 16:10:20|22954.98|22954.98|22954.03|22954.03|22954.98|22954.98|22954.03|22954.03|0
1642090230000|2022-01-13 16:10:30|22953.88|22953.88|22954.11|22954.11|22954.24|22954.24|22953.88|22953.88|0
1642090240000|2022-01-13 16:10:40|22954.21|22954.21|22953.82|22953.82|22954.25|22954.25|22953.82|22953.82|0
1642090250000|2022-01-13 16:10:50|22953.91|22953.91|22953.51|22953.51|22953.91|22953.91|22953.42|22953.42|0
1642090260000|2022-01-13 16:11:00|22953.47|22953.47|22953.6|22953.6|22954.15|22954.15|22953.24|22953.24|0
1642090270000|2022-01-13 16:11:10|22953.53|22953.53|22953.8|22953.8|22953.84|22953.84|22953.46|22953.46|0
1642090280000|2022-01-13 16:11:20|22953.82|22953.82|22953.69|22953.69|22954.26|22954.26|22953.69|22953.69|0
1642090290000|2022-01-13 16:11:30|22953.63|22953.63|22954.66|22954.66|22954.66|22954.66|22953.63|22953.63|0
1642090300000|2022-01-13 16:11:40|22954.78|22954.78|22954.76|22954.76|22955.36|22955.36|22954.76|22954.76|0
1642090310000|2022-01-13 16:11:50|22954.64|22954.64|22955.48|22955.48|22955.6|22955.6|22954.64|22954.64|0
1642090320000|2022-01-13 16:12:00|22955.53|22955.53|22955.63|22955.63|22955.75|22955.75|22955.37|22955.37|0
1642090330000|2022-01-13 16:12:10|22955.49|22955.49|22955.4|22955.4|22955.49|22955.49|22955.37|22955.37|0
1642090340000|2022-01-13 16:12:20|22955.37|22955.37|22955.06|22955.06|22955.37|22955.37|22954.95|22954.95|0
1642090350000|2022-01-13 16:12:30|22955|22955|22954.97|22954.97|22955.03|22955.03|22954.89|22954.89|0
1642090360000|2022-01-13 16:12:40|22955.01|22955.01|22955.39|22955.39|22955.45|22955.45|22954.94|22954.94|0
1642090370000|2022-01-13 16:12:50|22955.58|22955.58|22955.84|22955.84|22955.87|22955.87|22955.56|22955.56|0
1642090380000|2022-01-13 16:13:00|22955.79|22955.79|22956.32|22956.32|22956.38|22956.38|22955.79|22955.79|0
1642090390000|2022-01-13 16:13:10|22956.35|22956.35|22956.45|22956.45|22956.45|22956.45|22956.25|22956.25|0
1642090400000|2022-01-13 16:13:20|22956.41|22956.41|22955.87|22955.87|22956.61|22956.61|22955.87|22955.87|0
1642090410000|2022-01-13 16:13:30|22955.8|22955.8|22955.91|22955.91|22956.06|22956.06|22955.73|22955.73|0
1642090420000|2022-01-13 16:13:40|22956.02|22956.02|22956.04|22956.04|22956.05|22956.05|22955.79|22955.79|0
1642090430000|2022-01-13 16:13:50|22956.1|22956.1|22957.47|22957.47|22957.52|22957.52|22956.05|22956.05|0
1642090440000|2022-01-13 16:14:00|22957.67|22957.67|22958.47|22958.47|22958.9|22958.9|22957.43|22957.43|0
1642090450000|2022-01-13 16:14:10|22958.6|22958.6|22958.74|22958.74|22958.84|22958.84|22958.49|22958.49|0
1642090460000|2022-01-13 16:14:20|22958.83|22958.83|22959.96|22959.96|22959.98|22959.98|22958.83|22958.83|0
1642090470000|2022-01-13 16:14:30|22959.85|22959.85|22959.58|22959.58|22960.58|22960.58|22959.57|22959.57|0
1642090480000|2022-01-13 16:14:40|22959.47|22959.47|22959.77|22959.77|22959.77|22959.77|22959.42|22959.42|0
1642090490000|2022-01-13 16:14:50|22959.7|22959.7|22959.42|22959.42|22960.33|22960.33|22959.38|22959.38|0
1642090500000|2022-01-13 16:15:00|22959.49|22959.49|22959.31|22959.31|22959.61|22959.61|22959.15|22959.15|0
1642090510000|2022-01-13 16:15:10|22959.24|22959.24|22959.65|22959.65|22959.75|22959.75|22959.24|22959.24|0
1642090520000|2022-01-13 16:15:20|22959.56|22959.56|22960.18|22960.18|22960.35|22960.35|22959.56|22959.56|0
1642090530000|2022-01-13 16:15:30|22960.26|22960.26|22961.57|22961.57|22961.63|22961.63|22960.26|22960.26|0
1642090540000|2022-01-13 16:15:40|22961.5|22961.5|22962.08|22962.08|22962.08|22962.08|22961.42|22961.42|0
1642090550000|2022-01-13 16:15:50|22962.12|22962.12|22962.27|22962.27|22962.32|22962.32|22961.82|22961.82|0
1642090560000|2022-01-13 16:16:00|22962.4|22962.4|22963.99|22963.99|22964.05|22964.05|22962.4|22962.4|0
1642090570000|2022-01-13 16:16:10|22964.1|22964.1|22965.03|22965.03|22965.08|22965.08|22964.1|22964.1|0
1642090580000|2022-01-13 16:16:20|22965.05|22965.05|22964.32|22964.32|22965.05|22965.05|22963.99|22963.99|0
1642090590000|2022-01-13 16:16:30|22964.31|22964.31|22965.15|22965.15|22965.15|22965.15|22964.31|22964.31|0
1642090600000|2022-01-13 16:16:40|22965.18|22965.18|22965.08|22965.08|22965.18|22965.18|22964.94|22964.94|0
1642090610000|2022-01-13 16:16:50|22965.26|22965.26|22964.23|22964.23|22965.26|22965.26|22964.2|22964.2|0
1642090620000|2022-01-13 16:17:00|22964.2|22964.2|22963.13|22963.13|22964.27|22964.27|22963.13|22963.13|0
1642090630000|2022-01-13 16:17:10|22963.24|22963.24|22963.75|22963.75|22963.75|22963.75|22963.15|22963.15|0
1642090640000|2022-01-13 16:17:20|22963.9|22963.9|22963.25|22963.25|22963.9|22963.9|22963.19|22963.19|0
1642090650000|2022-01-13 16:17:30|22963.23|22963.23|22963.16|22963.16|22963.33|22963.33|22963.09|22963.09|0
1642090660000|2022-01-13 16:17:40|22963.22|22963.22|22963.58|22963.58|22963.58|22963.58|22962.96|22962.96|0
1642090670000|2022-01-13 16:17:50|22963.63|22963.63|22964.33|22964.33|22964.43|22964.43|22963.63|22963.63|0
1642090680000|2022-01-13 16:18:00|22964.36|22964.36|22964.02|22964.02|22964.48|22964.48|22964.01|22964.01|0
1642090690000|2022-01-13 16:18:10|22964.08|22964.08|22964.8|22964.8|22964.8|22964.8|22964.08|22964.08|0
1642090700000|2022-01-13 16:18:20|22964.85|22964.85|22964.91|22964.91|22965.08|22965.08|22964.82|22964.82|0
1642090710000|2022-01-13 16:18:30|22964.78|22964.78|22964.7|22964.7|22964.88|22964.88|22964.7|22964.7|0
1642090720000|2022-01-13 16:18:40|22964.64|22964.64|22964.72|22964.72|22964.83|22964.83|22964.54|22964.54|0
1642090730000|2022-01-13 16:18:50|22964.58|22964.58|22964.71|22964.71|22965.17|22965.17|22964.58|22964.58|0
1642090740000|2022-01-13 16:19:00|22964.65|22964.65|22964.33|22964.33|22965|22965|22964.1|22964.1|0
1642090750000|2022-01-13 16:19:10|22964.38|22964.38|22964.01|22964.01|22964.38|22964.38|22964.01|22964.01|0
1642090760000|2022-01-13 16:19:20|22964.05|22964.05|22964.76|22964.76|22964.76|22964.76|22963.85|22963.85|0
1642090770000|2022-01-13 16:19:30|22964.68|22964.68|22964.39|22964.39|22964.81|22964.81|22964.39|22964.39|0
1642090780000|2022-01-13 16:19:40|22964.34|22964.34|22964.15|22964.15|22964.36|22964.36|22964.06|22964.06|0
1642090790000|2022-01-13 16:19:50|22964.22|22964.22|22964|22964|22964.22|22964.22|22963.74|22963.74|0
1642090800000|2022-01-13 16:20:00|22964.21|22964.21|22964.43|22964.43|22964.63|22964.63|22964.05|22964.05|0
1642090810000|2022-01-13 16:20:10|22964.54|22964.54|22965.26|22965.26|22965.26|22965.26|22964.25|22964.25|0
1642090820000|2022-01-13 16:20:20|22965.22|22965.22|22965.2|22965.2|22965.25|22965.25|22964.99|22964.99|0
1642090830000|2022-01-13 16:20:30|22965.15|22965.15|22965.31|22965.31|22965.46|22965.46|22964.85|22964.85|0
1642090840000|2022-01-13 16:20:40|22965.4|22965.4|22965.52|22965.52|22965.78|22965.78|22965.22|22965.22|0
1642090850000|2022-01-13 16:20:50|22965.49|22965.49|22966.34|22966.34|22966.45|22966.45|22965.47|22965.47|0
1642090860000|2022-01-13 16:21:00|22966.4|22966.4|22966.97|22966.97|22967.08|22967.08|22966.36|22966.36|0
1642090870000|2022-01-13 16:21:10|22966.94|22966.94|22967.16|22967.16|22967.22|22967.22|22966.66|22966.66|0
1642090880000|2022-01-13 16:21:20|22967.08|22967.08|22968.39|22968.39|22968.45|22968.45|22967.08|22967.08|0
1642090890000|2022-01-13 16:21:30|22968.36|22968.36|22969.11|22969.11|22969.11|22969.11|22968.2|22968.2|0
1642090900000|2022-01-13 16:21:40|22969.18|22969.18|22969.31|22969.31|22969.35|22969.35|22969.05|22969.05|0
1642090910000|2022-01-13 16:21:50|22969.38|22969.38|22968.88|22968.88|22969.38|22969.38|22968.77|22968.77|0
1642090920000|2022-01-13 16:22:00|22968.85|22968.85|22968.32|22968.32|22968.85|22968.85|22968.02|22968.02|0
1642090930000|2022-01-13 16:22:10|22968.42|22968.42|22968.69|22968.69|22968.74|22968.74|22968.42|22968.42|0
1642090940000|2022-01-13 16:22:20|22968.81|22968.81|22969.3|22969.3|22969.3|22969.3|22968.8|22968.8|0
1642090950000|2022-01-13 16:22:30|22969.24|22969.24|22968.97|22968.97|22969.31|22969.31|22968.73|22968.73|0
1642090960000|2022-01-13 16:22:40|22968.82|22968.82|22969.58|22969.58|22969.58|22969.58|22968.7|22968.7|0
1642090970000|2022-01-13 16:22:50|22969.61|22969.61|22969.53|22969.53|22969.61|22969.61|22969.17|22969.17|0
1642090980000|2022-01-13 16:23:00|22969.44|22969.44|22969.13|22969.13|22969.6|22969.6|22969.13|22969.13|0
1642090990000|2022-01-13 16:23:10|22969.02|22969.02|22968.87|22968.87|22969.2|22969.2|22968.76|22968.76|0
1642091000000|2022-01-13 16:23:20|22968.99|22968.99|22969.55|22969.55|22969.66|22969.66|22968.72|22968.72|0
1642091010000|2022-01-13 16:23:30|22969.52|22969.52|22969.95|22969.95|22969.95|22969.95|22969.4|22969.4|0
1642091020000|2022-01-13 16:23:40|22969.88|22969.88|22970.29|22970.29|22970.44|22970.44|22969.81|22969.81|0
1642091030000|2022-01-13 16:23:50|22970.22|22970.22|22970.2|22970.2|22970.57|22970.57|22970.07|22970.07|0
1642091040000|2022-01-13 16:24:00|22970.17|22970.17|22969.76|22969.76|22970.24|22970.24|22969.39|22969.39|0
1642091050000|2022-01-13 16:24:10|22969.82|22969.82|22969.78|22969.78|22969.94|22969.94|22969.78|22969.78|0
1642091060000|2022-01-13 16:24:20|22969.72|22969.72|22969.77|22969.77|22969.9|22969.9|22969.43|22969.43|0
1642091070000|2022-01-13 16:24:30|22969.82|22969.82|22970.17|22970.17|22970.33|22970.33|22969.82|22969.82|0
1642091080000|2022-01-13 16:24:40|22969.99|22969.99|22971.09|22971.09|22971.09|22971.09|22969.81|22969.81|0
1642091090000|2022-01-13 16:24:50|22971.26|22971.26|22970.92|22970.92|22971.55|22971.55|22970.86|22970.86|0
1642091100000|2022-01-13 16:25:00|22971.26|22971.26|22971.74|22971.74|22971.74|22971.74|22970.64|22970.64|0
1642091110000|2022-01-13 16:25:10|22971.72|22971.72|22972.43|22972.43|22972.51|22972.51|22971.72|22971.72|0
1642091120000|2022-01-13 16:25:20|22972.45|22972.45|22973.25|22973.25|22973.25|22973.25|22971.96|22971.96|0
1642091130000|2022-01-13 16:25:30|22973.27|22973.27|22974.09|22974.09|22974.15|22974.15|22972.85|22972.85|0
1642091140000|2022-01-13 16:25:40|22974.26|22974.26|22974.62|22974.62|22974.91|22974.91|22974.09|22974.09|0
1642091150000|2022-01-13 16:25:50|22974.59|22974.59|22975.23|22975.23|22975.28|22975.28|22974.47|22974.47|0
1642091160000|2022-01-13 16:26:00|22975.46|22975.46|22974.7|22974.7|22975.56|22975.56|22974.7|22974.7|0
1642091170000|2022-01-13 16:26:10|22974.67|22974.67|22974.58|22974.58|22975.1|22975.1|22974.44|22974.44|0
1642091180000|2022-01-13 16:26:20|22974.52|22974.52|22974.32|22974.32|22975.16|22975.16|22974.28|22974.28|0
1642091190000|2022-01-13 16:26:30|22974.35|22974.35|22974.07|22974.07|22974.39|22974.39|22974.03|22974.03|0
1642091200000|2022-01-13 16:26:40|22974.03|22974.03|22974.29|22974.29|22974.47|22974.47|22974.03|22974.03|0
1642091210000|2022-01-13 16:26:50|22974.25|22974.25|22974.79|22974.79|22975.1|22975.1|22974.25|22974.25|0
1642091220000|2022-01-13 16:27:00|22974.68|22974.68|22975.14|22975.14|22975.27|22975.27|22974.29|22974.29|0
1642091230000|2022-01-13 16:27:10|22975.21|22975.21|22974.7|22974.7|22975.47|22975.47|22974.7|22974.7|0
1642091240000|2022-01-13 16:27:20|22974.5|22974.5|22974.2|22974.2|22974.5|22974.5|22974.08|22974.08|0
1642091250000|2022-01-13 16:27:30|22974.32|22974.32|22973.97|22973.97|22974.42|22974.42|22973.97|22973.97|0
1642091260000|2022-01-13 16:27:40|22973.88|22973.88|22974.09|22974.09|22974.11|22974.11|22973.7|22973.7|0
1642091270000|2022-01-13 16:27:50|22973.99|22973.99|22974.31|22974.31|22974.31|22974.31|22973.46|22973.46|0
1642091280000|2022-01-13 16:28:00|22974.37|22974.37|22973.12|22973.12|22974.37|22974.37|22972.96|22972.96|0
1642091290000|2022-01-13 16:28:10|22973.08|22973.08|22973.41|22973.41|22973.46|22973.46|22972.88|22972.88|0
1642091300000|2022-01-13 16:28:20|22973.35|22973.35|22973.83|22973.83|22973.9|22973.9|22973.24|22973.24|0
1642091310000|2022-01-13 16:28:30|22973.91|22973.91|22974.65|22974.65|22974.76|22974.76|22973.62|22973.62|0
1642091320000|2022-01-13 16:28:40|22974.6|22974.6|22974.44|22974.44|22974.74|22974.74|22973.88|22973.88|0
1642091330000|2022-01-13 16:28:50|22974.56|22974.56|22974.67|22974.67|22974.67|22974.67|22974.29|22974.29|0
1642091340000|2022-01-13 16:29:00|22974.58|22974.58|22975.72|22975.72|22975.82|22975.82|22974.58|22974.58|0
1642091350000|2022-01-13 16:29:10|22975.73|22975.73|22975.72|22975.72|22975.94|22975.94|22975.26|22975.26|0
1642091360000|2022-01-13 16:29:20|22975.86|22975.86|22977.02|22977.02|22977.14|22977.14|22975.82|22975.82|0
1642091370000|2022-01-13 16:29:30|22977.09|22977.09|22979.19|22979.19|22979.22|22979.22|22977.09|22977.09|0
1642091380000|2022-01-13 16:29:40|22979.04|22979.04|22979.19|22979.19|22979.91|22979.91|22978.38|22978.38|0
1642091390000|2022-01-13 16:29:50|22978.9|22978.9|22996.56|22996.56|22999.57|22999.57|22978.9|22978.9|0
1642148100000|2022-01-14 08:15:00|22836.8|22836.8|22838.44|22838.44|22838.44|22838.44|22836.76|22836.76|0
1642148110000|2022-01-14 08:15:10|22838.67|22838.67|22838.08|22838.08|22838.99|22838.99|22837.99|22837.99|0
1642148120000|2022-01-14 08:15:20|22837.94|22837.94|22836.76|22836.76|22837.96|22837.96|22836.54|22836.54|0
1642148130000|2022-01-14 08:15:30|22836.81|22836.81|22836.43|22836.43|22836.81|22836.81|22836.42|22836.42|0
1642148140000|2022-01-14 08:15:40|22836.61|22836.61|22836.41|22836.41|22836.93|22836.93|22836.05|22836.05|0
1642148150000|2022-01-14 08:15:50|22836.16|22836.16|22835.8|22835.8|22836.38|22836.38|22835.6|22835.6|0
1642148160000|2022-01-14 08:16:00|22835.59|22835.59|22835.43|22835.43|22836.04|22836.04|22835.25|22835.25|0
1642148170000|2022-01-14 08:16:10|22835.49|22835.49|22835.77|22835.77|22836.36|22836.36|22835.49|22835.49|0
1642148180000|2022-01-14 08:16:20|22835.69|22835.69|22835.84|22835.84|22836.02|22836.02|22835.27|22835.27|0
1642148190000|2022-01-14 08:16:30|22835.97|22835.97|22836.52|22836.52|22836.72|22836.72|22835.91|22835.91|0
1642148200000|2022-01-14 08:16:40|22836.76|22836.76|22835.89|22835.89|22836.81|22836.81|22835.74|22835.74|0
1642148210000|2022-01-14 08:16:50|22835.97|22835.97|22835.25|22835.25|22835.97|22835.97|22835.21|22835.21|0
1642148220000|2022-01-14 08:17:00|22835.28|22835.28|22837.42|22837.42|22837.42|22837.42|22835.28|22835.28|0
1642148230000|2022-01-14 08:17:10|22837.49|22837.49|22838.05|22838.05|22838.05|22838.05|22837.33|22837.33|0
1642148240000|2022-01-14 08:17:20|22838.16|22838.16|22838.39|22838.39|22839.12|22839.12|22838.16|22838.16|0
1642148250000|2022-01-14 08:17:30|22838.66|22838.66|22840.3|22840.3|22840.66|22840.66|22838.66|22838.66|0
1642148260000|2022-01-14 08:17:40|22840.18|22840.18|22838.14|22838.14|22840.23|22840.23|22838.14|22838.14|0
1642148270000|2022-01-14 08:17:50|22838.11|22838.11|22837.72|22837.72|22838.19|22838.19|22837.55|22837.55|0
1642148280000|2022-01-14 08:18:00|22837.5|22837.5|22838.03|22838.03|22838.35|22838.35|22837.29|22837.29|0
1642148290000|2022-01-14 08:18:10|22837.96|22837.96|22839.49|22839.49|22839.49|22839.49|22837.59|22837.59|0
1642148300000|2022-01-14 08:18:20|22838.87|22838.87|22840.06|22840.06|22840.06|22840.06|22838.82|22838.82|0
1642148310000|2022-01-14 08:18:30|22840.38|22840.38|22842.15|22842.15|22842.15|22842.15|22840.38|22840.38|0
1642148320000|2022-01-14 08:18:40|22842.4|22842.4|22842.85|22842.85|22842.85|22842.85|22842.35|22842.35|0
1642148330000|2022-01-14 08:18:50|22842.93|22842.93|22845.29|22845.29|22845.48|22845.48|22842.93|22842.93|0
1642148340000|2022-01-14 08:19:00|22845.21|22845.21|22845.62|22845.62|22845.62|22845.62|22844.96|22844.96|0
1642148350000|2022-01-14 08:19:10|22845.56|22845.56|22846.85|22846.85|22846.85|22846.85|22845.56|22845.56|0
1642148360000|2022-01-14 08:19:20|22846.69|22846.69|22846.9|22846.9|22847.64|22847.64|22846.31|22846.31|0
1642148370000|2022-01-14 08:19:30|22846.98|22846.98|22847.12|22847.12|22848.08|22848.08|22846.98|22846.98|0
1642148380000|2022-01-14 08:19:40|22847.05|22847.05|22845.49|22845.49|22847.05|22847.05|22845.49|22845.49|0
1642148390000|2022-01-14 08:19:50|22845.32|22845.32|22844.75|22844.75|22845.47|22845.47|22844.75|22844.75|0
1642148400000|2022-01-14 08:20:00|22844.8|22844.8|22843.75|22843.75|22845.25|22845.25|22843.75|22843.75|0
1642148410000|2022-01-14 08:20:10|22843.85|22843.85|22844.1|22844.1|22844.18|22844.18|22843.26|22843.26|0
1642148420000|2022-01-14 08:20:20|22844.19|22844.19|22843.79|22843.79|22844.44|22844.44|22843.79|22843.79|0
1642148430000|2022-01-14 08:20:30|22843.95|22843.95|22844.46|22844.46|22844.52|22844.52|22843.95|22843.95|0
1642148440000|2022-01-14 08:20:40|22844.56|22844.56|22845.25|22845.25|22845.32|22845.32|22844.56|22844.56|0
1642148450000|2022-01-14 08:20:50|22845.3|22845.3|22847.66|22847.66|22847.66|22847.66|22845.3|22845.3|0
1642148460000|2022-01-14 08:21:00|22847.75|22847.75|22854.67|22854.67|22854.67|22854.67|22847.75|22847.75|0
1642148470000|2022-01-14 08:21:10|22854.86|22854.86|22856.15|22856.15|22856.15|22856.15|22854.49|22854.49|0
1642148480000|2022-01-14 08:21:20|22856.09|22856.09|22856.02|22856.02|22856.42|22856.42|22856.02|22856.02|0
1642148490000|2022-01-14 08:21:30|22856.2|22856.2|22854.94|22854.94|22856.2|22856.2|22854.94|22854.94|0
1642148500000|2022-01-14 08:21:40|22854.74|22854.74|22855.05|22855.05|22855.12|22855.12|22853.92|22853.92|0
1642148510000|2022-01-14 08:21:50|22854.83|22854.83|22855.49|22855.49|22855.49|22855.49|22854.71|22854.71|0
1642148520000|2022-01-14 08:22:00|22855.35|22855.35|22855.43|22855.43|22855.98|22855.98|22855.15|22855.15|0
1642148530000|2022-01-14 08:22:10|22855.5|22855.5|22855.13|22855.13|22856.19|22856.19|22855.13|22855.13|0
1642148540000|2022-01-14 08:22:20|22855.2|22855.2|22855.32|22855.32|22855.37|22855.37|22854.88|22854.88|0
1642148550000|2022-01-14 08:22:30|22855.38|22855.38|22855.08|22855.08|22855.51|22855.51|22854.92|22854.92|0
1642148560000|2022-01-14 08:22:40|22855.36|22855.36|22855.78|22855.78|22855.78|22855.78|22855.36|22855.36|0
1642148570000|2022-01-14 08:22:50|22855.83|22855.83|22858.7|22858.7|22858.7|22858.7|22855.83|22855.83|0
1642148580000|2022-01-14 08:23:00|22858.9|22858.9|22859.15|22859.15|22859.15|22859.15|22858.38|22858.38|0
1642148590000|2022-01-14 08:23:10|22859.04|22859.04|22859.33|22859.33|22859.33|22859.33|22858.52|22858.52|0
1642148600000|2022-01-14 08:23:20|22859.21|22859.21|22860.01|22860.01|22860.01|22860.01|22859.21|22859.21|0
1642148610000|2022-01-14 08:23:30|22860.18|22860.18|22860.27|22860.27|22860.4|22860.4|22859.72|22859.72|0
1642148620000|2022-01-14 08:23:40|22860.3|22860.3|22860.79|22860.79|22860.79|22860.79|22859.96|22859.96|0
1642148630000|2022-01-14 08:23:50|22861.1|22861.1|22861.33|22861.33|22861.39|22861.39|22860.65|22860.65|0
1642148640000|2022-01-14 08:24:00|22861.39|22861.39|22862.11|22862.11|22862.29|22862.29|22861.33|22861.33|0
1642148650000|2022-01-14 08:24:10|22862.41|22862.41|22864.5|22864.5|22864.61|22864.61|22862.41|22862.41|0
1642148660000|2022-01-14 08:24:20|22864.55|22864.55|22865.32|22865.32|22865.32|22865.32|22864.55|22864.55|0
1642148670000|2022-01-14 08:24:30|22865.41|22865.41|22865.63|22865.63|22865.8|22865.8|22864.87|22864.87|0
1642148680000|2022-01-14 08:24:40|22865.74|22865.74|22865.44|22865.44|22865.74|22865.74|22865.3|22865.3|0
1642148690000|2022-01-14 08:24:50|22865.55|22865.55|22866.14|22866.14|22866.21|22866.21|22865.44|22865.44|0
1642148700000|2022-01-14 08:25:00|22865.99|22865.99|22867.15|22867.15|22867.15|22867.15|22865.37|22865.37|0
1642148710000|2022-01-14 08:25:10|22867.04|22867.04|22868.21|22868.21|22868.44|22868.44|22866.93|22866.93|0
1642148720000|2022-01-14 08:25:20|22868.27|22868.27|22869.85|22869.85|22869.94|22869.94|22868.27|22868.27|0
1642148730000|2022-01-14 08:25:30|22869.82|22869.82|22872.94|22872.94|22872.94|22872.94|22869.82|22869.82|0
1642148740000|2022-01-14 08:25:40|22873.02|22873.02|22874.25|22874.25|22874.25|22874.25|22873.02|22873.02|0
1642148750000|2022-01-14 08:25:50|22874.32|22874.32|22874.22|22874.22|22874.57|22874.57|22873.46|22873.46|0
1642148760000|2022-01-14 08:26:00|22874.13|22874.13|22876.41|22876.41|22876.41|22876.41|22874.13|22874.13|0
1642148770000|2022-01-14 08:26:10|22877.35|22877.35|22880.06|22880.06|22880.06|22880.06|22877.35|22877.35|0
1642148780000|2022-01-14 08:26:20|22880.22|22880.22|22881.83|22881.83|22881.83|22881.83|22880.22|22880.22|0
1642148790000|2022-01-14 08:26:30|22881.92|22881.92|22881.63|22881.63|22881.99|22881.99|22881.63|22881.63|0
1642148800000|2022-01-14 08:26:40|22881.79|22881.79|22883.1|22883.1|22883.1|22883.1|22881.79|22881.79|0
1642148810000|2022-01-14 08:26:50|22883.36|22883.36|22883.53|22883.53|22883.65|22883.65|22883.02|22883.02|0
1642148820000|2022-01-14 08:27:00|22883.8|22883.8|22884.8|22884.8|22884.8|22884.8|22883.66|22883.66|0
1642148830000|2022-01-14 08:27:10|22885.12|22885.12|22886.81|22886.81|22886.81|22886.81|22885|22885|0
1642148840000|2022-01-14 08:27:20|22886.94|22886.94|22887.49|22887.49|22888.09|22888.09|22886.86|22886.86|0
1642148850000|2022-01-14 08:27:30|22887.4|22887.4|22884.69|22884.69|22887.4|22887.4|22884.37|22884.37|0
1642148860000|2022-01-14 08:27:40|22884.59|22884.59|22886.88|22886.88|22887.01|22887.01|22884.54|22884.54|0
1642148870000|2022-01-14 08:27:50|22886.95|22886.95|22887.42|22887.42|22887.42|22887.42|22886.73|22886.73|0
1642148880000|2022-01-14 08:28:00|22887.48|22887.48|22886.86|22886.86|22887.62|22887.62|22886.86|22886.86|0
1642148890000|2022-01-14 08:28:10|22886.79|22886.79|22887.25|22887.25|22887.25|22887.25|22886.22|22886.22|0
1642148900000|2022-01-14 08:28:20|22887.2|22887.2|22889.87|22889.87|22889.95|22889.95|22887.2|22887.2|0
1642148910000|2022-01-14 08:28:30|22889.9|22889.9|22891.41|22891.41|22891.41|22891.41|22889.88|22889.88|0
1642148920000|2022-01-14 08:28:40|22891.34|22891.34|22892.9|22892.9|22892.9|22892.9|22891.31|22891.31|0
1642148930000|2022-01-14 08:28:50|22893|22893|22893.07|22893.07|22893.42|22893.42|22892.94|22892.94|0
1642148940000|2022-01-14 08:29:00|22893.18|22893.18|22891.69|22891.69|22893.31|22893.31|22891.57|22891.57|0
1642148950000|2022-01-14 08:29:10|22891.65|22891.65|22891.83|22891.83|22891.83|22891.83|22891.21|22891.21|0
1642148960000|2022-01-14 08:29:20|22891.92|22891.92|22890.65|22890.65|22891.92|22891.92|22890.65|22890.65|0
1642148970000|2022-01-14 08:29:30|22890.62|22890.62|22891.78|22891.78|22892.08|22892.08|22890.62|22890.62|0
1642148980000|2022-01-14 08:29:40|22891.58|22891.58|22892.73|22892.73|22892.73|22892.73|22891.52|22891.52|0
1642148990000|2022-01-14 08:29:50|22892.58|22892.58|22895.37|22895.37|22895.37|22895.37|22892.58|22892.58|0
1642149000000|2022-01-14 08:30:00|22895.48|22895.48|22895.78|22895.78|22896.15|22896.15|22895.28|22895.28|0
1642149010000|2022-01-14 08:30:10|22895.97|22895.97|22896.46|22896.46|22896.64|22896.64|22895.96|22895.96|0
1642149020000|2022-01-14 08:30:20|22896.26|22896.26|22896|22896|22896.45|22896.45|22895.84|22895.84|0
1642149030000|2022-01-14 08:30:30|22895.89|22895.89|22895.73|22895.73|22896.09|22896.09|22895.67|22895.67|0
1642149040000|2022-01-14 08:30:40|22895.84|22895.84|22896.93|22896.93|22897.03|22897.03|22895.84|22895.84|0
1642149050000|2022-01-14 08:30:50|22896.82|22896.82|22899.46|22899.46|22899.59|22899.59|22896.82|22896.82|0
1642149060000|2022-01-14 08:31:00|22899.6|22899.6|22899.2|22899.2|22899.6|22899.6|22899.1|22899.1|0
1642149070000|2022-01-14 08:31:10|22899.31|22899.31|22899.96|22899.96|22899.96|22899.96|22899.02|22899.02|0
1642149080000|2022-01-14 08:31:20|22899.7|22899.7|22900.32|22900.32|22900.32|22900.32|22899.46|22899.46|0
1642149090000|2022-01-14 08:31:30|22900.25|22900.25|22900.66|22900.66|22900.79|22900.79|22900.25|22900.25|0
1642149100000|2022-01-14 08:31:40|22901.03|22901.03|22903.21|22903.21|22903.21|22903.21|22900.95|22900.95|0
1642149110000|2022-01-14 08:31:50|22903.26|22903.26|22905.09|22905.09|22905.19|22905.19|22903.26|22903.26|0
1642149120000|2022-01-14 08:32:00|22905.01|22905.01|22906.01|22906.01|22906.01|22906.01|22904.83|22904.83|0
1642149130000|2022-01-14 08:32:10|22906.1|22906.1|22906.29|22906.29|22906.33|22906.33|22906.1|22906.1|0
1642149140000|2022-01-14 08:32:20|22906.36|22906.36|22907.33|22907.33|22907.49|22907.49|22906.36|22906.36|0
1642149150000|2022-01-14 08:32:30|22907.26|22907.26|22907.07|22907.07|22907.37|22907.37|22906.95|22906.95|0
1642149160000|2022-01-14 08:32:40|22907.01|22907.01|22908.04|22908.04|22908.1|22908.1|22906.96|22906.96|0
1642149170000|2022-01-14 08:32:50|22908.26|22908.26|22908.89|22908.89|22908.92|22908.92|22907.98|22907.98|0
1642149180000|2022-01-14 08:33:00|22909.1|22909.1|22909.45|22909.45|22909.55|22909.55|22908.86|22908.86|0
1642149190000|2022-01-14 08:33:10|22909.6|22909.6|22909.47|22909.47|22909.81|22909.81|22909.47|22909.47|0
1642149200000|2022-01-14 08:33:20|22909.33|22909.33|22909.49|22909.49|22909.65|22909.65|22909.33|22909.33|0
1642149210000|2022-01-14 08:33:30|22909.57|22909.57|22909.19|22909.19|22909.58|22909.58|22909.19|22909.19|0
1642149220000|2022-01-14 08:33:40|22909.1|22909.1|22909.71|22909.71|22909.8|22909.8|22909.1|22909.1|0
1642149230000|2022-01-14 08:33:50|22909.81|22909.81|22909.32|22909.32|22909.81|22909.81|22909.32|22909.32|0
1642149240000|2022-01-14 08:34:00|22909.41|22909.41|22908.33|22908.33|22909.41|22909.41|22908.1|22908.1|0
1642149250000|2022-01-14 08:34:10|22908.58|22908.58|22909.48|22909.48|22909.53|22909.53|22908.58|22908.58|0
1642149260000|2022-01-14 08:34:20|22909.46|22909.46|22909.95|22909.95|22909.97|22909.97|22909.39|22909.39|0
1642149270000|2022-01-14 08:34:30|22909.72|22909.72|22910.04|22910.04|22910.27|22910.27|22909.72|22909.72|0
1642149280000|2022-01-14 08:34:40|22909.98|22909.98|22909.7|22909.7|22909.98|22909.98|22909.55|22909.55|0
1642149290000|2022-01-14 08:34:50|22909.64|22909.64|22910.1|22910.1|22910.1|22910.1|22909.6|22909.6|0
1642149300000|2022-01-14 08:35:00|22910.21|22910.21|22909.98|22909.98|22910.48|22910.48|22909.97|22909.97|0
1642149310000|2022-01-14 08:35:10|22909.94|22909.94|22909.65|22909.65|22910.05|22910.05|22909.65|22909.65|0
1642149320000|2022-01-14 08:35:20|22909.42|22909.42|22909.59|22909.59|22909.94|22909.94|22909.42|22909.42|0
1642149330000|2022-01-14 08:35:30|22909.72|22909.72|22909.8|22909.8|22910.54|22910.54|22909.6|22909.6|0
1642149340000|2022-01-14 08:35:40|22909.89|22909.89|22910.98|22910.98|22910.98|22910.98|22909.89|22909.89|0
1642149350000|2022-01-14 08:35:50|22910.86|22910.86|22910.75|22910.75|22911.16|22911.16|22910.64|22910.64|0
1642149360000|2022-01-14 08:36:00|22910.63|22910.63|22910.58|22910.58|22910.75|22910.75|22910.12|22910.12|0
1642149370000|2022-01-14 08:36:10|22910.73|22910.73|22910.52|22910.52|22910.73|22910.73|22910.26|22910.26|0
1642149380000|2022-01-14 08:36:20|22910.42|22910.42|22910.75|22910.75|22910.77|22910.77|22910.26|22910.26|0
1642149390000|2022-01-14 08:36:30|22910.88|22910.88|22911.69|22911.69|22911.69|22911.69|22910.88|22910.88|0
1642149400000|2022-01-14 08:36:40|22911.63|22911.63|22910.46|22910.46|22911.63|22911.63|22910.46|22910.46|0
1642149410000|2022-01-14 08:36:50|22910.29|22910.29|22910.89|22910.89|22910.89|22910.89|22910.29|22910.29|0
1642149420000|2022-01-14 08:37:00|22910.95|22910.95|22910.76|22910.76|22910.95|22910.95|22910.58|22910.58|0
1642149430000|2022-01-14 08:37:10|22910.73|22910.73|22910.58|22910.58|22910.83|22910.83|22910.3|22910.3|0
1642149440000|2022-01-14 08:37:20|22910.75|22910.75|22910.17|22910.17|22911.03|22911.03|22910.17|22910.17|0
1642149450000|2022-01-14 08:37:30|22910.27|22910.27|22910.15|22910.15|22910.45|22910.45|22910.15|22910.15|0
1642149460000|2022-01-14 08:37:40|22910.33|22910.33|22911.25|22911.25|22911.25|22911.25|22910.33|22910.33|0
1642149470000|2022-01-14 08:37:50|22911.11|22911.11|22911|22911|22911.18|22911.18|22911|22911|0
1642149480000|2022-01-14 08:38:00|22910.89|22910.89|22910.03|22910.03|22911.12|22911.12|22910|22910|0
1642149490000|2022-01-14 08:38:10|22910.43|22910.43|22909.46|22909.46|22910.56|22910.56|22909.05|22909.05|0
1642149500000|2022-01-14 08:38:20|22909.23|22909.23|22909.43|22909.43|22909.54|22909.54|22909.05|22909.05|0
1642149510000|2022-01-14 08:38:30|22909.62|22909.62|22909.79|22909.79|22910.09|22910.09|22909.62|22909.62|0
1642149520000|2022-01-14 08:38:40|22909.9|22909.9|22909.98|22909.98|22909.99|22909.99|22909.8|22909.8|0
1642149530000|2022-01-14 08:38:50|22910.04|22910.04|22910.12|22910.12|22910.35|22910.35|22910.04|22910.04|0
1642149540000|2022-01-14 08:39:00|22909.95|22909.95|22910.05|22910.05|22910.58|22910.58|22909.36|22909.36|0
1642149550000|2022-01-14 08:39:10|22910.13|22910.13|22910.91|22910.91|22911.4|22911.4|22910.13|22910.13|0
1642149560000|2022-01-14 08:39:20|22910.98|22910.98|22910|22910|22911.01|22911.01|22910|22910|0
1642149570000|2022-01-14 08:39:30|22910.14|22910.14|22910.31|22910.31|22910.31|22910.31|22909.89|22909.89|0
1642149580000|2022-01-14 08:39:40|22910.24|22910.24|22910.69|22910.69|22910.69|22910.69|22909.98|22909.98|0
1642149590000|2022-01-14 08:39:50|22910.81|22910.81|22910.78|22910.78|22910.81|22910.81|22910.53|22910.53|0
1642149600000|2022-01-14 08:40:00|22910.94|22910.94|22910.91|22910.91|22911.12|22911.12|22910.59|22910.59|0
1642149610000|2022-01-14 08:40:10|22911.02|22911.02|22910.82|22910.82|22911.07|22911.07|22910.76|22910.76|0
1642149620000|2022-01-14 08:40:20|22910.73|22910.73|22908.24|22908.24|22910.73|22910.73|22908.02|22908.02|0
1642149630000|2022-01-14 08:40:30|22907.79|22907.79|22907.15|22907.15|22907.84|22907.84|22907.13|22907.13|0
1642149640000|2022-01-14 08:40:40|22907.22|22907.22|22906.11|22906.11|22907.25|22907.25|22905.93|22905.93|0
1642149650000|2022-01-14 08:40:50|22906.05|22906.05|22906.2|22906.2|22906.5|22906.5|22906.05|22906.05|0
1642149660000|2022-01-14 08:41:00|22906.06|22906.06|22905.32|22905.32|22906.06|22906.06|22905.08|22905.08|0
1642149670000|2022-01-14 08:41:10|22905.27|22905.27|22904.67|22904.67|22905.63|22905.63|22904.67|22904.67|0
1642149680000|2022-01-14 08:41:20|22904.34|22904.34|22905.09|22905.09|22905.09|22905.09|22904.33|22904.33|0
1642149690000|2022-01-14 08:41:30|22904.75|22904.75|22904.91|22904.91|22905.09|22905.09|22904.65|22904.65|0
1642149700000|2022-01-14 08:41:40|22904.99|22904.99|22905.73|22905.73|22905.73|22905.73|22904.65|22904.65|0
1642149710000|2022-01-14 08:41:50|22906.08|22906.08|22907.14|22907.14|22907.25|22907.25|22905.92|22905.92|0
1642149720000|2022-01-14 08:42:00|22907.2|22907.2|22908.34|22908.34|22908.66|22908.66|22907.2|22907.2|0
1642149730000|2022-01-14 08:42:10|22908.46|22908.46|22909.35|22909.35|22909.35|22909.35|22908.46|22908.46|0
1642149740000|2022-01-14 08:42:20|22909.22|22909.22|22910.62|22910.62|22910.62|22910.62|22909.22|22909.22|0
1642149750000|2022-01-14 08:42:30|22910.71|22910.71|22912.88|22912.88|22912.88|22912.88|22910.71|22910.71|0
1642149760000|2022-01-14 08:42:40|22913.14|22913.14|22912.56|22912.56|22913.33|22913.33|22912.56|22912.56|0
1642149770000|2022-01-14 08:42:50|22912.78|22912.78|22912.97|22912.97|22913.24|22913.24|22912.78|22912.78|0
1642149780000|2022-01-14 08:43:00|22912.92|22912.92|22912.22|22912.22|22912.92|22912.92|22912.17|22912.17|0
1642149790000|2022-01-14 08:43:10|22912.12|22912.12|22912.24|22912.24|22912.24|22912.24|22911.27|22911.27|0
1642149800000|2022-01-14 08:43:20|22912.19|22912.19|22912.83|22912.83|22912.83|22912.83|22912.07|22912.07|0
1642149810000|2022-01-14 08:43:30|22912.78|22912.78|22913.53|22913.53|22913.53|22913.53|22912.49|22912.49|0
1642149820000|2022-01-14 08:43:40|22913.67|22913.67|22914.04|22914.04|22914.04|22914.04|22913.57|22913.57|0
1642149830000|2022-01-14 08:43:50|22914.21|22914.21|22914.81|22914.81|22915.29|22915.29|22913.56|22913.56|0
1642149840000|2022-01-14 08:44:00|22914.76|22914.76|22915.01|22915.01|22915.01|22915.01|22914.74|22914.74|0
1642149850000|2022-01-14 08:44:10|22915.24|22915.24|22914.3|22914.3|22915.45|22915.45|22914.22|22914.22|0
1642149860000|2022-01-14 08:44:20|22914.34|22914.34|22914.95|22914.95|22914.95|22914.95|22914.24|22914.24|0
1642149870000|2022-01-14 08:44:30|22914.97|22914.97|22914.76|22914.76|22915.06|22915.06|22914.76|22914.76|0
1642149880000|2022-01-14 08:44:40|22914.66|22914.66|22914.81|22914.81|22914.81|22914.81|22914.55|22914.55|0
1642149890000|2022-01-14 08:44:50|22914.87|22914.87|22915.86|22915.86|22915.86|22915.86|22914.87|22914.87|0
1642149900000|2022-01-14 08:45:00|22915.74|22915.74|22915.49|22915.49|22915.74|22915.74|22915.22|22915.22|0
1642149910000|2022-01-14 08:45:10|22915|22915|22914.27|22914.27|22915.03|22915.03|22914.09|22914.09|0
1642149920000|2022-01-14 08:45:20|22914.34|22914.34|22913.68|22913.68|22914.39|22914.39|22913.68|22913.68|0
1642149930000|2022-01-14 08:45:30|22913.78|22913.78|22913.98|22913.98|22913.98|22913.98|22913.4|22913.4|0
1642149940000|2022-01-14 08:45:40|22914.14|22914.14|22914.56|22914.56|22915.11|22915.11|22914.14|22914.14|0
1642149950000|2022-01-14 08:45:50|22914.52|22914.52|22913.86|22913.86|22914.55|22914.55|22913.75|22913.75|0
1642149960000|2022-01-14 08:46:00|22913.63|22913.63|22913.79|22913.79|22913.95|22913.95|22913.63|22913.63|0
1642149970000|2022-01-14 08:46:10|22914.14|22914.14|22915.95|22915.95|22915.95|22915.95|22914.14|22914.14|0
1642149980000|2022-01-14 08:46:20|22915.93|22915.93|22916.76|22916.76|22916.76|22916.76|22915.82|22915.82|0
1642149990000|2022-01-14 08:46:30|22916.65|22916.65|22917.11|22917.11|22917.25|22917.25|22916.65|22916.65|0
1642150000000|2022-01-14 08:46:40|22917.4|22917.4|22917.04|22917.04|22917.4|22917.4|22917.01|22917.01|0
1642150010000|2022-01-14 08:46:50|22916.78|22916.78|22917.19|22917.19|22917.19|22917.19|22916.69|22916.69|0
1642150020000|2022-01-14 08:47:00|22917.48|22917.48|22918.13|22918.13|22918.16|22918.16|22917.48|22917.48|0
1642150030000|2022-01-14 08:47:10|22918.21|22918.21|22919.08|22919.08|22919.08|22919.08|22918.16|22918.16|0
1642150040000|2022-01-14 08:47:20|22919.03|22919.03|22919.39|22919.39|22919.69|22919.69|22919.03|22919.03|0
1642150050000|2022-01-14 08:47:30|22919.45|22919.45|22920.69|22920.69|22920.69|22920.69|22919.45|22919.45|0
1642150060000|2022-01-14 08:47:40|22920.73|22920.73|22921.01|22921.01|22921.17|22921.17|22920.73|22920.73|0
1642150070000|2022-01-14 08:47:50|22921.19|22921.19|22921.42|22921.42|22921.78|22921.78|22921.19|22921.19|0
1642150080000|2022-01-14 08:48:00|22921.22|22921.22|22922.06|22922.06|22922.06|22922.06|22921.16|22921.16|0
1642150090000|2022-01-14 08:48:10|22921.95|22921.95|22922.22|22922.22|22922.4|22922.4|22921.89|22921.89|0
1642150100000|2022-01-14 08:48:20|22922.36|22922.36|22921.85|22921.85|22922.51|22922.51|22921.75|22921.75|0
1642150110000|2022-01-14 08:48:30|22922.05|22922.05|22921.97|22921.97|22922.46|22922.46|22921.97|22921.97|0
1642150120000|2022-01-14 08:48:40|22922.31|22922.31|22922.37|22922.37|22922.37|22922.37|22922.25|22922.25|0
1642150130000|2022-01-14 08:48:50|22922.27|22922.27|22922.1|22922.1|22922.43|22922.43|22922.03|22922.03|0
1642150140000|2022-01-14 08:49:00|22921.93|22921.93|22922.59|22922.59|22922.67|22922.67|22921.78|22921.78|0
1642150150000|2022-01-14 08:49:10|22922.52|22922.52|22922.91|22922.91|22922.92|22922.92|22922.52|22922.52|0
1642150160000|2022-01-14 08:49:20|22922.8|22922.8|22919.95|22919.95|22922.94|22922.94|22919.9|22919.9|0
1642150170000|2022-01-14 08:49:30|22919.77|22919.77|22919.11|22919.11|22919.82|22919.82|22918.59|22918.59|0
1642150180000|2022-01-14 08:49:40|22919.04|22919.04|22918.25|22918.25|22919.1|22919.1|22918.2|22918.2|0
1642150190000|2022-01-14 08:49:50|22918.19|22918.19|22918.75|22918.75|22918.75|22918.75|22918.06|22918.06|0
1642150200000|2022-01-14 08:50:00|22918.59|22918.59|22919.79|22919.79|22919.9|22919.9|22918.59|22918.59|0
1642150210000|2022-01-14 08:50:10|22919.84|22919.84|22920.6|22920.6|22920.87|22920.87|22919.84|22919.84|0
1642150220000|2022-01-14 08:50:20|22920.64|22920.64|22920.33|22920.33|22920.86|22920.86|22920.29|22920.29|0
1642150230000|2022-01-14 08:50:30|22920.12|22920.12|22919.62|22919.62|22920.12|22920.12|22919.49|22919.49|0
1642150240000|2022-01-14 08:50:40|22928.53|22928.53|22935.32|22935.32|22935.32|22935.32|22928.53|22928.53|0
1642150250000|2022-01-14 08:50:50|22935.38|22935.38|22936.31|22936.31|22936.5|22936.5|22935.37|22935.37|0
1642150260000|2022-01-14 08:51:00|22936.37|22936.37|22936.47|22936.47|22937.18|22937.18|22936.3|22936.3|0
1642150270000|2022-01-14 08:51:10|22936.53|22936.53|22936.51|22936.51|22936.75|22936.75|22936.31|22936.31|0
1642150280000|2022-01-14 08:51:20|22936.4|22936.4|22937.18|22937.18|22937.29|22937.29|22936.32|22936.32|0
1642150290000|2022-01-14 08:51:30|22937.29|22937.29|22937.83|22937.83|22937.91|22937.91|22937.09|22937.09|0
1642150300000|2022-01-14 08:51:40|22937.72|22937.72|22937.91|22937.91|22937.91|22937.91|22937.43|22937.43|0
1642150310000|2022-01-14 08:51:50|22938.04|22938.04|22937.64|22937.64|22938.04|22938.04|22937.64|22937.64|0
1642150320000|2022-01-14 08:52:00|22937.56|22937.56|22938.15|22938.15|22938.15|22938.15|22937.5|22937.5|0
1642150330000|2022-01-14 08:52:10|22938.02|22938.02|22937.03|22937.03|22938.06|22938.06|22937.03|22937.03|0
1642150340000|2022-01-14 08:52:20|22936.96|22936.96|22936.8|22936.8|22937.14|22937.14|22936.8|22936.8|0
1642150350000|2022-01-14 08:52:30|22936.86|22936.86|22936.88|22936.88|22937.1|22937.1|22936.54|22936.54|0
1642150360000|2022-01-14 08:52:40|22936.72|22936.72|22936.22|22936.22|22936.74|22936.74|22936.01|22936.01|0
1642150370000|2022-01-14 08:52:50|22936.15|22936.15|22936.03|22936.03|22936.27|22936.27|22935.95|22935.95|0
1642150380000|2022-01-14 08:53:00|22935.92|22935.92|22934.43|22934.43|22935.92|22935.92|22934.42|22934.42|0
1642150390000|2022-01-14 08:53:10|22934.26|22934.26|22933.95|22933.95|22934.41|22934.41|22933.84|22933.84|0
1642150400000|2022-01-14 08:53:20|22933.89|22933.89|22932.96|22932.96|22933.89|22933.89|22932.79|22932.79|0
1642150410000|2022-01-14 08:53:30|22932.86|22932.86|22932.15|22932.15|22932.93|22932.93|22932.15|22932.15|0
1642150420000|2022-01-14 08:53:40|22932.1|22932.1|22932.95|22932.95|22932.95|22932.95|22932.01|22932.01|0
1642150430000|2022-01-14 08:53:50|22932.78|22932.78|22933.1|22933.1|22933.34|22933.34|22932.78|22932.78|0
1642150440000|2022-01-14 08:54:00|22933.02|22933.02|22932.81|22932.81|22933.05|22933.05|22932.52|22932.52|0
1642150450000|2022-01-14 08:54:10|22932.88|22932.88|22933.37|22933.37|22933.37|22933.37|22932.88|22932.88|0
1642150460000|2022-01-14 08:54:20|22933.51|22933.51|22934.3|22934.3|22934.3|22934.3|22933.51|22933.51|0
1642150470000|2022-01-14 08:54:30|22934.21|22934.21|22934.93|22934.93|22934.93|22934.93|22934.04|22934.04|0
1642150480000|2022-01-14 08:54:40|22934.82|22934.82|22934.38|22934.38|22934.86|22934.86|22934.23|22934.23|0
1642150490000|2022-01-14 08:54:50|22934.18|22934.18|22935.11|22935.11|22935.25|22935.25|22934.18|22934.18|0
1642150500000|2022-01-14 08:55:00|22935|22935|22934.92|22934.92|22935.14|22935.14|22934.77|22934.77|0
1642150510000|2022-01-14 08:55:10|22934.99|22934.99|22933.22|22933.22|22934.99|22934.99|22933.22|22933.22|0
1642150520000|2022-01-14 08:55:20|22933.3|22933.3|22933.11|22933.11|22933.44|22933.44|22932.99|22932.99|0
1642150530000|2022-01-14 08:55:30|22933.06|22933.06|22932.04|22932.04|22933.06|22933.06|22932.04|22932.04|0
1642150540000|2022-01-14 08:55:40|22931.61|22931.61|22931.14|22931.14|22931.61|22931.61|22930.92|22930.92|0
1642150550000|2022-01-14 08:55:50|22930.89|22930.89|22931.07|22931.07|22931.47|22931.47|22930.89|22930.89|0
1642150560000|2022-01-14 08:56:00|22931.18|22931.18|22932|22932|22932|22932|22931.15|22931.15|0
1642150570000|2022-01-14 08:56:10|22931.88|22931.88|22931.9|22931.9|22932|22932|22931.76|22931.76|0
1642150580000|2022-01-14 08:56:20|22931.75|22931.75|22931.22|22931.22|22931.81|22931.81|22931.2|22931.2|0
1642150590000|2022-01-14 08:56:30|22931.48|22931.48|22931.73|22931.73|22931.73|22931.73|22931.45|22931.45|0
1642150600000|2022-01-14 08:56:40|22931.75|22931.75|22932|22932|22932.12|22932.12|22931.75|22931.75|0
1642150610000|2022-01-14 08:56:50|22931.93|22931.93|22932.53|22932.53|22932.56|22932.56|22931.67|22931.67|0
1642150620000|2022-01-14 08:57:00|22932.63|22932.63|22935.12|22935.12|22935.12|22935.12|22932.63|22932.63|0
1642150630000|2022-01-14 08:57:10|22935.41|22935.41|22937.39|22937.39|22937.39|22937.39|22935.41|22935.41|0
1642150640000|2022-01-14 08:57:20|22937.51|22937.51|22938.73|22938.73|22938.73|22938.73|22937.09|22937.09|0
1642150650000|2022-01-14 08:57:30|22938.82|22938.82|22939.63|22939.63|22939.63|22939.63|22938.82|22938.82|0
1642150660000|2022-01-14 08:57:40|22939.81|22939.81|22940.14|22940.14|22940.14|22940.14|22939.75|22939.75|0
1642150670000|2022-01-14 08:57:50|22940.06|22940.06|22941.16|22941.16|22941.16|22941.16|22940.02|22940.02|0
1642150680000|2022-01-14 08:58:00|22941.26|22941.26|22942.59|22942.59|22942.59|22942.59|22941.26|22941.26|0
1642150690000|2022-01-14 08:58:10|22942.67|22942.67|22942.46|22942.46|22942.99|22942.99|22942.46|22942.46|0
1642150700000|2022-01-14 08:58:20|22942.42|22942.42|22942.64|22942.64|22942.68|22942.68|22942.23|22942.23|0
1642150710000|2022-01-14 08:58:30|22942.61|22942.61|22943.37|22943.37|22943.37|22943.37|22942.44|22942.44|0
1642150720000|2022-01-14 08:58:40|22943.3|22943.3|22943.02|22943.02|22943.97|22943.97|22943.02|22943.02|0
1642150730000|2022-01-14 08:58:50|22942.96|22942.96|22944.28|22944.28|22944.48|22944.48|22942.96|22942.96|0
1642150740000|2022-01-14 08:59:00|22944.2|22944.2|22942.92|22942.92|22944.2|22944.2|22942.48|22942.48|0
1642150750000|2022-01-14 08:59:10|22943|22943|22942.68|22942.68|22943.17|22943.17|22942.34|22942.34|0
1642150760000|2022-01-14 08:59:20|22942.62|22942.62|22941.96|22941.96|22942.62|22942.62|22941.84|22941.84|0
1642150770000|2022-01-14 08:59:30|22941.94|22941.94|22942.35|22942.35|22942.35|22942.35|22941.94|22941.94|0
1642150780000|2022-01-14 08:59:40|22942.27|22942.27|22942.04|22942.04|22942.4|22942.4|22942.04|22942.04|0
1642150790000|2022-01-14 08:59:50|22941.99|22941.99|22942.24|22942.24|22942.48|22942.48|22941.87|22941.87|0
1642150800000|2022-01-14 09:00:00|22942.31|22942.31|22942.57|22942.57|22942.63|22942.63|22942.22|22942.22|0
1642150810000|2022-01-14 09:00:10|22942.92|22942.92|22942.78|22942.78|22942.94|22942.94|22942.78|22942.78|0
1642150820000|2022-01-14 09:00:20|22942.88|22942.88|22943.42|22943.42|22943.49|22943.49|22942.88|22942.88|0
1642150830000|2022-01-14 09:00:30|22944.17|22944.17|22944.73|22944.73|22944.94|22944.94|22944.17|22944.17|0
1642150840000|2022-01-14 09:00:40|22944.82|22944.82|22944.15|22944.15|22944.82|22944.82|22944|22944|0
1642150850000|2022-01-14 09:00:50|22944.21|22944.21|22943.92|22943.92|22944.21|22944.21|22943.76|22943.76|0
1642150860000|2022-01-14 09:01:00|22943.86|22943.86|22943.64|22943.64|22943.86|22943.86|22943.48|22943.48|0
1642150870000|2022-01-14 09:01:10|22943.59|22943.59|22943.64|22943.64|22944.06|22944.06|22943.41|22943.41|0
1642150880000|2022-01-14 09:01:20|22943.58|22943.58|22943.93|22943.93|22944.02|22944.02|22943.55|22943.55|0
1642150890000|2022-01-14 09:01:30|22944.11|22944.11|22944.54|22944.54|22944.54|22944.54|22944.11|22944.11|0
1642150900000|2022-01-14 09:01:40|22944.25|22944.25|22943.76|22943.76|22944.28|22944.28|22943.76|22943.76|0
1642150910000|2022-01-14 09:01:50|22943.83|22943.83|22944.37|22944.37|22944.57|22944.57|22943.8|22943.8|0
1642150920000|2022-01-14 09:02:00|22944.41|22944.41|22945.5|22945.5|22945.83|22945.83|22944.41|22944.41|0
1642150930000|2022-01-14 09:02:10|22945.3|22945.3|22944.83|22944.83|22945.39|22945.39|22944.83|22944.83|0
1642150940000|2022-01-14 09:02:20|22944.7|22944.7|22945.26|22945.26|22945.57|22945.57|22944.54|22944.54|0
1642150950000|2022-01-14 09:02:30|22945.19|22945.19|22944.86|22944.86|22945.3|22945.3|22944.72|22944.72|0
1642150960000|2022-01-14 09:02:40|22945.19|22945.19|22945.22|22945.22|22945.33|22945.33|22945.11|22945.11|0
1642150970000|2022-01-14 09:02:50|22945.14|22945.14|22945.42|22945.42|22945.42|22945.42|22945.01|22945.01|0
1642150980000|2022-01-14 09:03:00|22945.47|22945.47|22946.8|22946.8|22946.8|22946.8|22945.47|22945.47|0
1642150990000|2022-01-14 09:03:10|22946.85|22946.85|22947.4|22947.4|22947.41|22947.41|22946.85|22946.85|0
1642151000000|2022-01-14 09:03:20|22947.62|22947.62|22947.81|22947.81|22948.03|22948.03|22947.62|22947.62|0
1642151010000|2022-01-14 09:03:30|22947.83|22947.83|22948.18|22948.18|22948.37|22948.37|22947.83|22947.83|0
1642151020000|2022-01-14 09:03:40|22948.13|22948.13|22949.07|22949.07|22949.16|22949.16|22948.01|22948.01|0
1642151030000|2022-01-14 09:03:50|22949.18|22949.18|22949.48|22949.48|22949.48|22949.48|22948.91|22948.91|0
1642151040000|2022-01-14 09:04:00|22949.75|22949.75|22951.97|22951.97|22952.02|22952.02|22949.55|22949.55|0
1642151050000|2022-01-14 09:04:10|22952.02|22952.02|22951.58|22951.58|22952.22|22952.22|22951.58|22951.58|0
1642151060000|2022-01-14 09:04:20|22951.71|22951.71|22952.54|22952.54|22952.54|22952.54|22951.71|22951.71|0
1642151070000|2022-01-14 09:04:30|22952.56|22952.56|22952.41|22952.41|22952.56|22952.56|22952.17|22952.17|0
1642151080000|2022-01-14 09:04:40|22952.67|22952.67|22953.15|22953.15|22953.15|22953.15|22952.34|22952.34|0
1642151090000|2022-01-14 09:04:50|22953.06|22953.06|22953.55|22953.55|22953.71|22953.71|22953|22953|0
1642151100000|2022-01-14 09:05:00|22954.16|22954.16|22954.43|22954.43|22954.93|22954.93|22953.45|22953.45|0
1642151110000|2022-01-14 09:05:10|22954.56|22954.56|22954.31|22954.31|22954.56|22954.56|22954.19|22954.19|0
1642151120000|2022-01-14 09:05:20|22954.2|22954.2|22954.24|22954.24|22954.6|22954.6|22954.15|22954.15|0
1642151130000|2022-01-14 09:05:30|22954.2|22954.2|22953.37|22953.37|22954.31|22954.31|22953.37|22953.37|0
1642151140000|2022-01-14 09:05:40|22953.18|22953.18|22953.07|22953.07|22953.37|22953.37|22952.98|22952.98|0
1642151150000|2022-01-14 09:05:50|22953.08|22953.08|22952.94|22952.94|22953.15|22953.15|22952.82|22952.82|0
1642151160000|2022-01-14 09:06:00|22952.69|22952.69|22952.04|22952.04|22952.78|22952.78|22952.04|22952.04|0
1642151170000|2022-01-14 09:06:10|22952.16|22952.16|22951.89|22951.89|22952.16|22952.16|22951.61|22951.61|0
1642151180000|2022-01-14 09:06:20|22951.72|22951.72|22950.94|22950.94|22951.83|22951.83|22950.94|22950.94|0
1642151190000|2022-01-14 09:06:30|22950.62|22950.62|22950.16|22950.16|22950.64|22950.64|22950.12|22950.12|0
1642151200000|2022-01-14 09:06:40|22950.08|22950.08|22949.45|22949.45|22950.12|22950.12|22949.45|22949.45|0
1642151210000|2022-01-14 09:06:50|22949.49|22949.49|22949.66|22949.66|22949.86|22949.86|22949.3|22949.3|0
1642151220000|2022-01-14 09:07:00|22949.58|22949.58|22949|22949|22949.58|22949.58|22949|22949|0
1642151230000|2022-01-14 09:07:10|22948.81|22948.81|22948.25|22948.25|22948.9|22948.9|22948.25|22948.25|0
1642151240000|2022-01-14 09:07:20|22948.23|22948.23|22947.45|22947.45|22948.32|22948.32|22947.45|22947.45|0
1642151250000|2022-01-14 09:07:30|22947.21|22947.21|22947.14|22947.14|22947.3|22947.3|22947.14|22947.14|0
1642151260000|2022-01-14 09:07:40|22947.25|22947.25|22947.23|22947.23|22947.38|22947.38|22946.72|22946.72|0
1642151270000|2022-01-14 09:07:50|22947.25|22947.25|22948.31|22948.31|22948.31|22948.31|22947.24|22947.24|0
1642151280000|2022-01-14 09:08:00|22948.51|22948.51|22949.01|22949.01|22949.09|22949.09|22948.32|22948.32|0
1642151290000|2022-01-14 09:08:10|22948.93|22948.93|22948.67|22948.67|22949.11|22949.11|22948.67|22948.67|0
1642151300000|2022-01-14 09:08:20|22948.72|22948.72|22948.61|22948.61|22948.83|22948.83|22948.14|22948.14|0
1642151310000|2022-01-14 09:08:30|22948.69|22948.69|22948.74|22948.74|22948.85|22948.85|22948.51|22948.51|0
1642151320000|2022-01-14 09:08:40|22948.48|22948.48|22948.8|22948.8|22948.83|22948.83|22948.2|22948.2|0
1642151330000|2022-01-14 09:08:50|22948.62|22948.62|22948.65|22948.65|22948.8|22948.8|22948.38|22948.38|0
1642151340000|2022-01-14 09:09:00|22948.43|22948.43|22946.66|22946.66|22948.45|22948.45|22946.66|22946.66|0
1642151350000|2022-01-14 09:09:10|22946.6|22946.6|22945.2|22945.2|22946.6|22946.6|22945.2|22945.2|0
1642151360000|2022-01-14 09:09:20|22945.28|22945.28|22944.39|22944.39|22945.28|22945.28|22943.93|22943.93|0
1642151370000|2022-01-14 09:09:30|22944.26|22944.26|22940.28|22940.28|22944.26|22944.26|22940.26|22940.26|0
1642151380000|2022-01-14 09:09:40|22940.15|22940.15|22939.27|22939.27|22940.15|22940.15|22938.87|22938.87|0
1642151390000|2022-01-14 09:09:50|22939.22|22939.22|22938.97|22938.97|22939.22|22939.22|22938.87|22938.87|0
1642151400000|2022-01-14 09:10:00|22938.95|22938.95|22937.79|22937.79|22939.18|22939.18|22937.79|22937.79|0
1642151410000|2022-01-14 09:10:10|22937.91|22937.91|22937.3|22937.3|22937.91|22937.91|22937.27|22937.27|0
1642151420000|2022-01-14 09:10:20|22937.38|22937.38|22937.54|22937.54|22937.54|22937.54|22937.32|22937.32|0
1642151430000|2022-01-14 09:10:30|22937.3|22937.3|22937.18|22937.18|22937.35|22937.35|22937.13|22937.13|0
1642151440000|2022-01-14 09:10:40|22936.96|22936.96|22937.24|22937.24|22937.24|22937.24|22936.96|22936.96|0
1642151450000|2022-01-14 09:10:50|22937.02|22937.02|22937.38|22937.38|22937.38|22937.38|22936.87|22936.87|0
1642151460000|2022-01-14 09:11:00|22937.43|22937.43|22937.01|22937.01|22937.44|22937.44|22936.96|22936.96|0
1642151470000|2022-01-14 09:11:10|22936.87|22936.87|22937.04|22937.04|22937.27|22937.27|22936.77|22936.77|0
1642151480000|2022-01-14 09:11:20|22936.75|22936.75|22936.93|22936.93|22936.97|22936.97|22936.73|22936.73|0
1642151490000|2022-01-14 09:11:30|22936.86|22936.86|22936.07|22936.07|22936.93|22936.93|22936.02|22936.02|0
1642151500000|2022-01-14 09:11:40|22935.84|22935.84|22934.94|22934.94|22935.84|22935.84|22934.72|22934.72|0
1642151510000|2022-01-14 09:11:50|22934.88|22934.88|22934.87|22934.87|22935.1|22935.1|22934.73|22934.73|0
1642151520000|2022-01-14 09:12:00|22934.98|22934.98|22936.12|22936.12|22936.12|22936.12|22934.95|22934.95|0
1642151530000|2022-01-14 09:12:10|22936.18|22936.18|22935.95|22935.95|22936.36|22936.36|22935.88|22935.88|0
1642151540000|2022-01-14 09:12:20|22935.87|22935.87|22936.94|22936.94|22937.03|22937.03|22935.87|22935.87|0
1642151550000|2022-01-14 09:12:30|22937.05|22937.05|22936.62|22936.62|22937.05|22937.05|22936.62|22936.62|0
1642151560000|2022-01-14 09:12:40|22936.51|22936.51|22936.73|22936.73|22936.73|22936.73|22936.13|22936.13|0
1642151570000|2022-01-14 09:12:50|22936.74|22936.74|22936.22|22936.22|22936.74|22936.74|22936.19|22936.19|0
1642151580000|2022-01-14 09:13:00|22936.17|22936.17|22936.22|22936.22|22936.48|22936.48|22936.07|22936.07|0
1642151590000|2022-01-14 09:13:10|22936.26|22936.26|22936.03|22936.03|22936.39|22936.39|22935.93|22935.93|0
1642151600000|2022-01-14 09:13:20|22935.95|22935.95|22935.3|22935.3|22936.12|22936.12|22935.3|22935.3|0
1642151610000|2022-01-14 09:13:30|22935.32|22935.32|22935.56|22935.56|22935.59|22935.59|22935.32|22935.32|0
1642151620000|2022-01-14 09:13:40|22935.58|22935.58|22935.85|22935.85|22935.85|22935.85|22935.35|22935.35|0
1642151630000|2022-01-14 09:13:50|22935.97|22935.97|22936.74|22936.74|22936.74|22936.74|22935.97|22935.97|0
1642151640000|2022-01-14 09:14:00|22936.6|22936.6|22936.36|22936.36|22936.86|22936.86|22936.36|22936.36|0
1642151650000|2022-01-14 09:14:10|22936.29|22936.29|22936.15|22936.15|22936.29|22936.29|22936.02|22936.02|0
1642151660000|2022-01-14 09:14:20|22936.22|22936.22|22936.1|22936.1|22936.22|22936.22|22936.09|22936.09|0
1642151670000|2022-01-14 09:14:30|22936.14|22936.14|22936.73|22936.73|22936.73|22936.73|22936.14|22936.14|0
1642151680000|2022-01-14 09:14:40|22936.21|22936.21|22936.42|22936.42|22936.42|22936.42|22936.21|22936.21|0
1642151690000|2022-01-14 09:14:50|22936.47|22936.47|22936.41|22936.41|22937.07|22937.07|22936.41|22936.41|0
1642151700000|2022-01-14 09:15:00|22936.6|22936.6|22936.28|22936.28|22937.1|22937.1|22936.28|22936.28|0
1642151710000|2022-01-14 09:15:10|22936.43|22936.43|22936.35|22936.35|22936.56|22936.56|22936.33|22936.33|0
1642151720000|2022-01-14 09:15:20|22936.04|22936.04|22937.12|22937.12|22937.12|22937.12|22935.93|22935.93|0
1642151730000|2022-01-14 09:15:30|22937.25|22937.25|22938.02|22938.02|22938.02|22938.02|22937.19|22937.19|0
1642151740000|2022-01-14 09:15:40|22938.06|22938.06|22938.22|22938.22|22938.35|22938.35|22938.06|22938.06|0
1642151750000|2022-01-14 09:15:50|22938.14|22938.14|22938.43|22938.43|22938.52|22938.52|22937.94|22937.94|0
1642151760000|2022-01-14 09:16:00|22938.49|22938.49|22939.05|22939.05|22939.18|22939.18|22938.37|22938.37|0
1642151770000|2022-01-14 09:16:10|22939.11|22939.11|22938.91|22938.91|22939.22|22939.22|22938.91|22938.91|0
1642151780000|2022-01-14 09:16:20|22938.82|22938.82|22938.82|22938.82|22938.82|22938.82|22938.82|22938.82|0
1642151790000|2022-01-14 09:16:30|22939.01|22939.01|22938.49|22938.49|22939.01|22939.01|22938.46|22938.46|0
1642151800000|2022-01-14 09:16:40|22938.36|22938.36|22938.21|22938.21|22938.36|22938.36|22938.21|22938.21|0
1642151810000|2022-01-14 09:16:50|22938.18|22938.18|22937.64|22937.64|22938.18|22938.18|22937.64|22937.64|0
1642151820000|2022-01-14 09:17:00|22937.7|22937.7|22937.36|22937.36|22937.81|22937.81|22937.36|22937.36|0
1642151830000|2022-01-14 09:17:10|22937.19|22937.19|22937.6|22937.6|22937.6|22937.6|22937.19|22937.19|0
1642151840000|2022-01-14 09:17:20|22937.53|22937.53|22937.28|22937.28|22937.6|22937.6|22937.2|22937.2|0
1642151850000|2022-01-14 09:17:30|22937.35|22937.35|22937.89|22937.89|22938.06|22938.06|22937.15|22937.15|0
1642151860000|2022-01-14 09:17:40|22938.09|22938.09|22939.4|22939.4|22939.4|22939.4|22938.09|22938.09|0
1642151870000|2022-01-14 09:17:50|22939.47|22939.47|22939.69|22939.69|22939.79|22939.79|22939.47|22939.47|0
1642151880000|2022-01-14 09:18:00|22939.61|22939.61|22939.55|22939.55|22939.69|22939.69|22939.55|22939.55|0
1642151890000|2022-01-14 09:18:10|22939.58|22939.58|22939.63|22939.63|22939.91|22939.91|22939.57|22939.57|0
1642151900000|2022-01-14 09:18:20|22939.69|22939.69|22939.74|22939.74|22939.81|22939.81|22939.47|22939.47|0
1642151910000|2022-01-14 09:18:30|22939.91|22939.91|22939.77|22939.77|22940.18|22940.18|22939.77|22939.77|0
1642151920000|2022-01-14 09:18:40|22939.92|22939.92|22939.67|22939.67|22939.92|22939.92|22939.67|22939.67|0
1642151930000|2022-01-14 09:18:50|22939.72|22939.72|22940.13|22940.13|22940.13|22940.13|22939.63|22939.63|0
1642151940000|2022-01-14 09:19:00|22940.05|22940.05|22939.59|22939.59|22940.05|22940.05|22939.59|22939.59|0
1642151950000|2022-01-14 09:19:10|22939.63|22939.63|22938.91|22938.91|22939.63|22939.63|22938.91|22938.91|0
1642151960000|2022-01-14 09:19:20|22938.8|22938.8|22939.33|22939.33|22939.39|22939.39|22938.8|22938.8|0
1642151970000|2022-01-14 09:19:30|22939.27|22939.27|22939.51|22939.51|22939.56|22939.56|22939.05|22939.05|0
1642151980000|2022-01-14 09:19:40|22939.56|22939.56|22938.92|22938.92|22939.56|22939.56|22938.61|22938.61|0
1642151990000|2022-01-14 09:19:50|22938.81|22938.81|22938.32|22938.32|22938.88|22938.88|22938.32|22938.32|0
1642152000000|2022-01-14 09:20:00|22938.24|22938.24|22938.05|22938.05|22938.55|22938.55|22937.9|22937.9|0
1642152010000|2022-01-14 09:20:10|22937.94|22937.94|22938.2|22938.2|22938.23|22938.23|22937.76|22937.76|0
1642152020000|2022-01-14 09:20:20|22938.26|22938.26|22937.97|22937.97|22938.26|22938.26|22937.97|22937.97|0
1642152030000|2022-01-14 09:20:30|22938.06|22938.06|22937.5|22937.5|22938.06|22938.06|22937.5|22937.5|0
1642152040000|2022-01-14 09:20:40|22937.45|22937.45|22936.83|22936.83|22937.45|22937.45|22936.83|22936.83|0
1642152050000|2022-01-14 09:20:50|22936.78|22936.78|22937.64|22937.64|22937.64|22937.64|22936.56|22936.56|0
1642152060000|2022-01-14 09:21:00|22937.74|22937.74|22937.27|22937.27|22938.04|22938.04|22937.27|22937.27|0
1642152070000|2022-01-14 09:21:10|22937.13|22937.13|22936.72|22936.72|22937.13|22937.13|22936.5|22936.5|0
1642152080000|2022-01-14 09:21:20|22936.65|22936.65|22936.43|22936.43|22936.74|22936.74|22936.43|22936.43|0
1642152090000|2022-01-14 09:21:30|22936.32|22936.32|22936.32|22936.32|22936.47|22936.47|22936.32|22936.32|0
1642152100000|2022-01-14 09:21:40|22936.46|22936.46|22935.76|22935.76|22936.46|22936.46|22935.76|22935.76|0
1642152110000|2022-01-14 09:21:50|22935.83|22935.83|22936|22936|22936|22936|22935.6|22935.6|0
1642152120000|2022-01-14 09:22:00|22935.92|22935.92|22935.56|22935.56|22936.02|22936.02|22935.54|22935.54|0
1642152130000|2022-01-14 09:22:10|22935.61|22935.61|22934.98|22934.98|22935.61|22935.61|22934.98|22934.98|0
1642152140000|2022-01-14 09:22:20|22935.24|22935.24|22934.75|22934.75|22935.24|22935.24|22934.61|22934.61|0
1642152150000|2022-01-14 09:22:30|22934.58|22934.58|22933.8|22933.8|22934.58|22934.58|22933.8|22933.8|0
1642152160000|2022-01-14 09:22:40|22933.6|22933.6|22933.35|22933.35|22933.6|22933.6|22933.14|22933.14|0
1642152170000|2022-01-14 09:22:50|22933.31|22933.31|22933.55|22933.55|22933.55|22933.55|22933.31|22933.31|0
1642152180000|2022-01-14 09:23:00|22933.57|22933.57|22933.55|22933.55|22934.1|22934.1|22933.48|22933.48|0
1642152190000|2022-01-14 09:23:10|22933.39|22933.39|22933.25|22933.25|22933.48|22933.48|22933.21|22933.21|0
1642152200000|2022-01-14 09:23:20|22933.22|22933.22|22933.12|22933.12|22933.26|22933.26|22933.05|22933.05|0
1642152210000|2022-01-14 09:23:30|22933.15|22933.15|22932.58|22932.58|22933.15|22933.15|22932.58|22932.58|0
1642152220000|2022-01-14 09:23:40|22932.63|22932.63|22932.37|22932.37|22932.63|22932.63|22932.37|22932.37|0
1642152230000|2022-01-14 09:23:50|22932.43|22932.43|22932.08|22932.08|22932.43|22932.43|22932.08|22932.08|0
1642152240000|2022-01-14 09:24:00|22931.96|22931.96|22931.03|22931.03|22931.96|22931.96|22930.92|22930.92|0
1642152250000|2022-01-14 09:24:10|22930.96|22930.96|22930.8|22930.8|22930.96|22930.96|22930.35|22930.35|0
1642152260000|2022-01-14 09:24:20|22930.86|22930.86|22930.65|22930.65|22931.37|22931.37|22930.65|22930.65|0
1642152270000|2022-01-14 09:24:30|22930.78|22930.78|22931.21|22931.21|22931.44|22931.44|22930.75|22930.75|0
1642152280000|2022-01-14 09:24:40|22931.27|22931.27|22930.43|22930.43|22931.27|22931.27|22930.38|22930.38|0
1642152290000|2022-01-14 09:24:50|22930.3|22930.3|22930.31|22930.31|22930.57|22930.57|22930.19|22930.19|0
1642152300000|2022-01-14 09:25:00|22929.86|22929.86|22929.69|22929.69|22930.02|22930.02|22929.38|22929.38|0
1642152310000|2022-01-14 09:25:10|22929.6|22929.6|22928.88|22928.88|22929.6|22929.6|22928.88|22928.88|0
1642152320000|2022-01-14 09:25:20|22928.79|22928.79|22928.34|22928.34|22929.03|22929.03|22928.34|22928.34|0
1642152330000|2022-01-14 09:25:30|22928.03|22928.03|22928.48|22928.48|22928.48|22928.48|22927.97|22927.97|0
1642152340000|2022-01-14 09:25:40|22928.35|22928.35|22927.92|22927.92|22928.55|22928.55|22927.92|22927.92|0
1642152350000|2022-01-14 09:25:50|22927.79|22927.79|22927.02|22927.02|22927.89|22927.89|22927.02|22927.02|0
1642152360000|2022-01-14 09:26:00|22926.99|22926.99|22924.96|22924.96|22926.99|22926.99|22924.91|22924.91|0
1642152370000|2022-01-14 09:26:10|22925.03|22925.03|22924.29|22924.29|22925.03|22925.03|22924.22|22924.22|0
1642152380000|2022-01-14 09:26:20|22924.35|22924.35|22922.37|22922.37|22924.35|22924.35|22922.37|22922.37|0
1642152390000|2022-01-14 09:26:30|22922.28|22922.28|22921.33|22921.33|22922.39|22922.39|22921.15|22921.15|0
1642152400000|2022-01-14 09:26:40|22921.17|22921.17|22919.19|22919.19|22921.17|22921.17|22919.19|22919.19|0
1642152410000|2022-01-14 09:26:50|22919.1|22919.1|22917.85|22917.85|22919.1|22919.1|22917.85|22917.85|0
1642152420000|2022-01-14 09:27:00|22918.03|22918.03|22917.51|22917.51|22918.49|22918.49|22917.51|22917.51|0
1642152430000|2022-01-14 09:27:10|22917.54|22917.54|22917.09|22917.09|22917.54|22917.54|22917.06|22917.06|0
1642152440000|2022-01-14 09:27:20|22917.04|22917.04|22917.22|22917.22|22917.29|22917.29|22916.8|22916.8|0
1642152450000|2022-01-14 09:27:30|22916.98|22916.98|22916.65|22916.65|22917.19|22917.19|22916.65|22916.65|0
1642152460000|2022-01-14 09:27:40|22916.55|22916.55|22916.68|22916.68|22916.7|22916.7|22916.47|22916.47|0
1642152470000|2022-01-14 09:27:50|22916.74|22916.74|22916.74|22916.74|22916.81|22916.81|22916.63|22916.63|0
1642152480000|2022-01-14 09:28:00|22916.75|22916.75|22915.88|22915.88|22916.75|22916.75|22915.88|22915.88|0
1642152490000|2022-01-14 09:28:10|22915.95|22915.95|22915.85|22915.85|22915.95|22915.95|22915.74|22915.74|0
1642152500000|2022-01-14 09:28:20|22915.54|22915.54|22914.87|22914.87|22915.54|22915.54|22914.87|22914.87|0
1642152510000|2022-01-14 09:28:30|22914.94|22914.94|22915.48|22915.48|22915.48|22915.48|22914.94|22914.94|0
1642152520000|2022-01-14 09:28:40|22915.51|22915.51|22916.07|22916.07|22916.24|22916.24|22915.51|22915.51|0
1642152530000|2022-01-14 09:28:50|22916.15|22916.15|22915.41|22915.41|22916.38|22916.38|22915.31|22915.31|0
1642152540000|2022-01-14 09:29:00|22915.36|22915.36|22914.82|22914.82|22915.4|22915.4|22914.65|22914.65|0
1642152550000|2022-01-14 09:29:10|22914.92|22914.92|22914.95|22914.95|22915.3|22915.3|22914.92|22914.92|0
1642152560000|2022-01-14 09:29:20|22915.22|22915.22|22915.01|22915.01|22915.22|22915.22|22914.9|22914.9|0
1642152570000|2022-01-14 09:29:30|22915.12|22915.12|22916.51|22916.51|22916.51|22916.51|22915.12|22915.12|0
1642152580000|2022-01-14 09:29:40|22916.65|22916.65|22916.62|22916.62|22916.85|22916.85|22916.56|22916.56|0
1642152590000|2022-01-14 09:29:50|22916.55|22916.55|22916.19|22916.19|22916.55|22916.55|22916.19|22916.19|0
1642152600000|2022-01-14 09:30:00|22916.12|22916.12|22915.74|22915.74|22916.18|22916.18|22915.74|22915.74|0
1642152610000|2022-01-14 09:30:10|22915.82|22915.82|22916.7|22916.7|22916.7|22916.7|22915.82|22915.82|0
1642152620000|2022-01-14 09:30:20|22916.66|22916.66|22916.82|22916.82|22916.82|22916.82|22916.63|22916.63|0
1642152630000|2022-01-14 09:30:30|22916.84|22916.84|22917.26|22917.26|22917.26|22917.26|22916.84|22916.84|0
1642152640000|2022-01-14 09:30:40|22917.34|22917.34|22917.48|22917.48|22917.53|22917.53|22917.07|22917.07|0
1642152650000|2022-01-14 09:30:50|22917.62|22917.62|22917.43|22917.43|22917.72|22917.72|22917.31|22917.31|0
1642152660000|2022-01-14 09:31:00|22917.25|22917.25|22918.73|22918.73|22918.73|22918.73|22917.18|22917.18|0
1642152670000|2022-01-14 09:31:10|22918.9|22918.9|22919.75|22919.75|22919.75|22919.75|22918.9|22918.9|0
1642152680000|2022-01-14 09:31:20|22919.78|22919.78|22920.5|22920.5|22920.64|22920.64|22919.78|22919.78|0
1642152690000|2022-01-14 09:31:30|22920.54|22920.54|22920.12|22920.12|22920.54|22920.54|22920.12|22920.12|0
1642152700000|2022-01-14 09:31:40|22920.38|22920.38|22920.1|22920.1|22920.39|22920.39|22920.1|22920.1|0
1642152710000|2022-01-14 09:31:50|22919.93|22919.93|22920.02|22920.02|22920.49|22920.49|22919.84|22919.84|0
1642152720000|2022-01-14 09:32:00|22919.98|22919.98|22919.32|22919.32|22919.99|22919.99|22919.32|22919.32|0
1642152730000|2022-01-14 09:32:10|22918.96|22918.96|22918.67|22918.67|22919.08|22919.08|22918.49|22918.49|0
1642152740000|2022-01-14 09:32:20|22918.51|22918.51|22918.64|22918.64|22918.64|22918.64|22918.17|22918.17|0
1642152750000|2022-01-14 09:32:30|22918.7|22918.7|22918.75|22918.75|22918.89|22918.89|22918.58|22918.58|0
1642152760000|2022-01-14 09:32:40|22918.32|22918.32|22918.18|22918.18|22918.62|22918.62|22918.07|22918.07|0
1642152770000|2022-01-14 09:32:50|22918.29|22918.29|22918.05|22918.05|22918.29|22918.29|22918.05|22918.05|0
1642152780000|2022-01-14 09:33:00|22918.15|22918.15|22918.51|22918.51|22918.51|22918.51|22918.11|22918.11|0
1642152790000|2022-01-14 09:33:10|22918.49|22918.49|22918.62|22918.62|22918.62|22918.62|22918.47|22918.47|0
1642152800000|2022-01-14 09:33:20|22918.76|22918.76|22919.19|22919.19|22919.19|22919.19|22918.76|22918.76|0
1642152810000|2022-01-14 09:33:30|22919.38|22919.38|22919.38|22919.38|22919.49|22919.49|22919.38|22919.38|0
1642152820000|2022-01-14 09:33:40|22919.45|22919.45|22919.56|22919.56|22919.56|22919.56|22919.45|22919.45|0
1642152830000|2022-01-14 09:33:50|22919.41|22919.41|22919.01|22919.01|22919.41|22919.41|22919.01|22919.01|0
1642152840000|2022-01-14 09:34:00|22918.9|22918.9|22919.16|22919.16|22919.25|22919.25|22918.9|22918.9|0
1642152850000|2022-01-14 09:34:10|22919.03|22919.03|22919.53|22919.53|22919.65|22919.65|22919.03|22919.03|0
1642152860000|2022-01-14 09:34:20|22919.61|22919.61|22919.8|22919.8|22919.8|22919.8|22919.53|22919.53|0
1642152870000|2022-01-14 09:34:30|22919.74|22919.74|22920.04|22920.04|22920.12|22920.12|22919.74|22919.74|0
1642152880000|2022-01-14 09:34:40|22920.02|22920.02|22919.8|22919.8|22920.02|22920.02|22919.66|22919.66|0
1642152890000|2022-01-14 09:34:50|22919.84|22919.84|22919.66|22919.66|22919.84|22919.84|22919.62|22919.62|0
1642152900000|2022-01-14 09:35:00|22919.83|22919.83|22923.84|22923.84|22923.84|22923.84|22919.83|22919.83|0
1642152910000|2022-01-14 09:35:10|22924.18|22924.18|22924.37|22924.37|22924.43|22924.43|22923.84|22923.84|0
1642152920000|2022-01-14 09:35:20|22924.51|22924.51|22925.11|22925.11|22925.11|22925.11|22924.51|22924.51|0
1642152930000|2022-01-14 09:35:30|22925.14|22925.14|22925.07|22925.07|22925.29|22925.29|22925.07|22925.07|0
1642152940000|2022-01-14 09:35:40|22925.16|22925.16|22925.11|22925.11|22925.29|22925.29|22925.1|22925.1|0
1642152950000|2022-01-14 09:35:50|22925.15|22925.15|22924.51|22924.51|22925.32|22925.32|22924.42|22924.42|0
1642152960000|2022-01-14 09:36:00|22924.54|22924.54|22924.34|22924.34|22924.54|22924.54|22924.08|22924.08|0
1642152970000|2022-01-14 09:36:10|22924.41|22924.41|22924.05|22924.05|22924.63|22924.63|22923.89|22923.89|0
1642152980000|2022-01-14 09:36:20|22923.93|22923.93|22923.41|22923.41|22923.93|22923.93|22923.41|22923.41|0
1642152990000|2022-01-14 09:36:30|22923.17|22923.17|22923.51|22923.51|22923.67|22923.67|22923.17|22923.17|0
1642153000000|2022-01-14 09:36:40|22923.48|22923.48|22923|22923|22923.48|22923.48|22922.92|22922.92|0
1642153010000|2022-01-14 09:36:50|22923.08|22923.08|22922.93|22922.93|22923.14|22923.14|22922.93|22922.93|0
1642153020000|2022-01-14 09:37:00|22923.08|22923.08|22923.1|22923.1|22923.21|22923.21|22923.08|22923.08|0
1642153030000|2022-01-14 09:37:10|22923.19|22923.19|22923.42|22923.42|22923.42|22923.42|22922.92|22922.92|0
1642153040000|2022-01-14 09:37:20|22923.58|22923.58|22923.48|22923.48|22923.63|22923.63|22923.48|22923.48|0
1642153050000|2022-01-14 09:37:30|22923.64|22923.64|22923.59|22923.59|22923.64|22923.64|22923.47|22923.47|0
1642153060000|2022-01-14 09:37:40|22923.49|22923.49|22923.39|22923.39|22923.53|22923.53|22923.31|22923.31|0
1642153070000|2022-01-14 09:37:50|22923.46|22923.46|22923.46|22923.46|22923.75|22923.75|22923.42|22923.42|0
1642153080000|2022-01-14 09:38:00|22923.59|22923.59|22923.04|22923.04|22923.59|22923.59|22923.04|22923.04|0
1642153090000|2022-01-14 09:38:10|22923.11|22923.11|22923.61|22923.61|22923.61|22923.61|22923.11|22923.11|0
1642153100000|2022-01-14 09:38:20|22923.8|22923.8|22924.26|22924.26|22924.41|22924.41|22923.8|22923.8|0
1642153110000|2022-01-14 09:38:30|22924.2|22924.2|22924.45|22924.45|22924.45|22924.45|22924.08|22924.08|0
1642153120000|2022-01-14 09:38:40|22924.33|22924.33|22924.48|22924.48|22924.48|22924.48|22924.33|22924.33|0
1642153130000|2022-01-14 09:38:50|22924.54|22924.54|22924.31|22924.31|22924.66|22924.66|22924.31|22924.31|0
1642153140000|2022-01-14 09:39:00|22924.42|22924.42|22923.99|22923.99|22924.62|22924.62|22923.99|22923.99|0
1642153150000|2022-01-14 09:39:10|22924.06|22924.06|22924.54|22924.54|22924.54|22924.54|22924.04|22924.04|0
1642153160000|2022-01-14 09:39:20|22924.52|22924.52|22924.71|22924.71|22924.71|22924.71|22924.47|22924.47|0
1642153170000|2022-01-14 09:39:30|22924.76|22924.76|22924.93|22924.93|22925.04|22925.04|22924.65|22924.65|0
1642153180000|2022-01-14 09:39:40|22924.82|22924.82|22924.71|22924.71|22925.08|22925.08|22924.63|22924.63|0
1642153190000|2022-01-14 09:39:50|22924.68|22924.68|22924.26|22924.26|22924.68|22924.68|22924.26|22924.26|0
1642153200000|2022-01-14 09:40:00|22924.08|22924.08|22924.27|22924.27|22924.27|22924.27|22923.98|22923.98|0
1642153210000|2022-01-14 09:40:10|22924.38|22924.38|22923.71|22923.71|22924.38|22924.38|22923.57|22923.57|0
1642153220000|2022-01-14 09:40:20|22923.8|22923.8|22923.7|22923.7|22923.8|22923.8|22923.55|22923.55|0
1642153230000|2022-01-14 09:40:30|22923.61|22923.61|22923.36|22923.36|22923.61|22923.61|22923.36|22923.36|0
1642153240000|2022-01-14 09:40:40|22923.12|22923.12|22922.99|22922.99|22923.12|22923.12|22922.97|22922.97|0
1642153250000|2022-01-14 09:40:50|22922.5|22922.5|22922.43|22922.43|22922.5|22922.5|22922.12|22922.12|0
1642153260000|2022-01-14 09:41:00|22922.65|22922.65|22922.78|22922.78|22922.85|22922.85|22922.57|22922.57|0
1642153270000|2022-01-14 09:41:10|22923.02|22923.02|22923.11|22923.11|22923.3|22923.3|22923.02|22923.02|0
1642153280000|2022-01-14 09:41:20|22923.18|22923.18|22923.12|22923.12|22923.42|22923.42|22922.97|22922.97|0
1642153290000|2022-01-14 09:41:30|22922.8|22922.8|22922.84|22922.84|22923.05|22923.05|22922.63|22922.63|0
1642153300000|2022-01-14 09:41:40|22922.79|22922.79|22922.53|22922.53|22922.79|22922.79|22922.15|22922.15|0
1642153310000|2022-01-14 09:41:50|22922.67|22922.67|22922.56|22922.56|22922.86|22922.86|22922.55|22922.55|0
1642153320000|2022-01-14 09:42:00|22922.49|22922.49|22922.1|22922.1|22922.61|22922.61|22921.62|22921.62|0
1642153330000|2022-01-14 09:42:10|22922.05|22922.05|22921.84|22921.84|22922.1|22922.1|22921.78|22921.78|0
1642153340000|2022-01-14 09:42:20|22921.83|22921.83|22921.68|22921.68|22922.26|22922.26|22921.68|22921.68|0
1642153350000|2022-01-14 09:42:30|22921.76|22921.76|22921.81|22921.81|22921.89|22921.89|22921.7|22921.7|0
1642153360000|2022-01-14 09:42:40|22921.73|22921.73|22921.85|22921.85|22921.92|22921.92|22921.6|22921.6|0
1642153370000|2022-01-14 09:42:50|22921.94|22921.94|22922.06|22922.06|22922.12|22922.12|22921.86|22921.86|0
1642153380000|2022-01-14 09:43:00|22922.16|22922.16|22921.93|22921.93|22922.18|22922.18|22921.93|22921.93|0
1642153390000|2022-01-14 09:43:10|22921.89|22921.89|22921.8|22921.8|22922.09|22922.09|22921.77|22921.77|0
1642153400000|2022-01-14 09:43:20|22921.95|22921.95|22921.64|22921.64|22921.95|22921.95|22921.4|22921.4|0
1642153410000|2022-01-14 09:43:30|22921.54|22921.54|22921.86|22921.86|22921.86|22921.86|22921.48|22921.48|0
1642153420000|2022-01-14 09:43:40|22921.61|22921.61|22921.36|22921.36|22921.61|22921.61|22921.36|22921.36|0
1642153430000|2022-01-14 09:43:50|22921.45|22921.45|22922.62|22922.62|22922.73|22922.73|22921.09|22921.09|0
1642153440000|2022-01-14 09:44:00|22922.25|22922.25|22922.41|22922.41|22922.85|22922.85|22922.25|22922.25|0
1642153450000|2022-01-14 09:44:10|22922.36|22922.36|22922.3|22922.3|22922.36|22922.36|22922.14|22922.14|0
1642153460000|2022-01-14 09:44:20|22922.23|22922.23|22922.26|22922.26|22922.3|22922.3|22922.23|22922.23|0
1642153470000|2022-01-14 09:44:30|22922.21|22922.21|22922.24|22922.24|22922.32|22922.32|22922.17|22922.17|0
1642153480000|2022-01-14 09:44:40|22922.45|22922.45|22922.21|22922.21|22922.59|22922.59|22922.21|22922.21|0
1642153490000|2022-01-14 09:44:50|22922.28|22922.28|22921.99|22921.99|22922.41|22922.41|22921.99|22921.99|0
1642153500000|2022-01-14 09:45:00|22922.17|22922.17|22921.96|22921.96|22922.63|22922.63|22921.87|22921.87|0
1642153510000|2022-01-14 09:45:10|22921.87|22921.87|22922.25|22922.25|22922.25|22922.25|22921.77|22921.77|0
1642153520000|2022-01-14 09:45:20|22922.15|22922.15|22921.81|22921.81|22922.18|22922.18|22921.81|22921.81|0
1642153530000|2022-01-14 09:45:30|22921.74|22921.74|22921.94|22921.94|22922|22922|22921.74|22921.74|0
1642153540000|2022-01-14 09:45:40|22921.89|22921.89|22921.84|22921.84|22921.89|22921.89|22921.79|22921.79|0
1642153550000|2022-01-14 09:45:50|22921.67|22921.67|22921.58|22921.58|22921.67|22921.67|22921.58|22921.58|0
1642153560000|2022-01-14 09:46:00|22921.48|22921.48|22921.42|22921.42|22921.52|22921.52|22921.07|22921.07|0
1642153570000|2022-01-14 09:46:10|22921.36|22921.36|22921.46|22921.46|22921.52|22921.52|22921.31|22921.31|0
1642153580000|2022-01-14 09:46:20|22921.39|22921.39|22921.01|22921.01|22921.49|22921.49|22920.8|22920.8|0
1642153590000|2022-01-14 09:46:30|22921.19|22921.19|22921.3|22921.3|22921.3|22921.3|22920.73|22920.73|0
1642153600000|2022-01-14 09:46:40|22921.35|22921.35|22921.22|22921.22|22921.36|22921.36|22921.22|22921.22|0
1642153610000|2022-01-14 09:46:50|22921.08|22921.08|22921.17|22921.17|22921.17|22921.17|22921.08|22921.08|0
1642153620000|2022-01-14 09:47:00|22921.35|22921.35|22922.03|22922.03|22922.03|22922.03|22921.34|22921.34|0
1642153630000|2022-01-14 09:47:10|22922.1|22922.1|22922.05|22922.05|22922.34|22922.34|22921.89|22921.89|0
1642153640000|2022-01-14 09:47:20|22922.1|22922.1|22922.56|22922.56|22922.56|22922.56|22922.1|22922.1|0
1642153650000|2022-01-14 09:47:30|22922.62|22922.62|22922.78|22922.78|22922.78|22922.78|22922.62|22922.62|0
1642153660000|2022-01-14 09:47:40|22922.72|22922.72|22922.55|22922.55|22922.72|22922.72|22922.42|22922.42|0
1642153670000|2022-01-14 09:47:50|22922.27|22922.27|22921.61|22921.61|22922.27|22922.27|22921.61|22921.61|0
1642153680000|2022-01-14 09:48:00|22921.47|22921.47|22921.54|22921.54|22921.62|22921.62|22921.47|22921.47|0
1642153690000|2022-01-14 09:48:10|22921.46|22921.46|22921.12|22921.12|22921.64|22921.64|22921.12|22921.12|0
1642153700000|2022-01-14 09:48:20|22921.17|22921.17|22920.7|22920.7|22921.39|22921.39|22920.7|22920.7|0
1642153710000|2022-01-14 09:48:30|22920.76|22920.76|22920.97|22920.97|22921.08|22921.08|22920.76|22920.76|0
1642153720000|2022-01-14 09:48:40|22920.83|22920.83|22920.78|22920.78|22920.83|22920.83|22920.65|22920.65|0
1642153730000|2022-01-14 09:48:50|22920.77|22920.77|22920.94|22920.94|22920.96|22920.96|22920.58|22920.58|0
1642153740000|2022-01-14 09:49:00|22920.95|22920.95|22920.57|22920.57|22920.95|22920.95|22920.57|22920.57|0
1642153750000|2022-01-14 09:49:10|22920.68|22920.68|22920.77|22920.77|22920.77|22920.77|22920.58|22920.58|0
1642153760000|2022-01-14 09:49:20|22920.7|22920.7|22920.79|22920.79|22920.79|22920.79|22920.49|22920.49|0
1642153770000|2022-01-14 09:49:30|22920.6|22920.6|22920.07|22920.07|22920.74|22920.74|22920.07|22920.07|0
1642153780000|2022-01-14 09:49:40|22920.23|22920.23|22920|22920|22920.23|22920.23|22919.72|22919.72|0
1642153790000|2022-01-14 09:49:50|22919.91|22919.91|22919.8|22919.8|22920.1|22920.1|22919.72|22919.72|0
1642153800000|2022-01-14 09:50:00|22919.66|22919.66|22918.85|22918.85|22919.84|22919.84|22918.85|22918.85|0
1642153810000|2022-01-14 09:50:10|22918.88|22918.88|22918.26|22918.26|22919|22919|22917.91|22917.91|0
1642153820000|2022-01-14 09:50:20|22918.29|22918.29|22918.54|22918.54|22918.66|22918.66|22918.19|22918.19|0
1642153830000|2022-01-14 09:50:30|22918.62|22918.62|22918.54|22918.54|22918.86|22918.86|22918.54|22918.54|0
1642153840000|2022-01-14 09:50:40|22918.39|22918.39|22918.77|22918.77|22918.77|22918.77|22918.39|22918.39|0
1642153850000|2022-01-14 09:50:50|22918.85|22918.85|22918.64|22918.64|22918.85|22918.85|22918.63|22918.63|0
1642153860000|2022-01-14 09:51:00|22918.49|22918.49|22918.16|22918.16|22918.54|22918.54|22918.12|22918.12|0
1642153870000|2022-01-14 09:51:10|22918.23|22918.23|22917.83|22917.83|22918.23|22918.23|22917.64|22917.64|0
1642153880000|2022-01-14 09:51:20|22917.75|22917.75|22916.99|22916.99|22917.75|22917.75|22916.99|22916.99|0
1642153890000|2022-01-14 09:51:30|22917.1|22917.1|22916.17|22916.17|22917.1|22917.1|22916.17|22916.17|0
1642153900000|2022-01-14 09:51:40|22916.24|22916.24|22916.11|22916.11|22916.32|22916.32|22915.74|22915.74|0
1642153910000|2022-01-14 09:51:50|22915.51|22915.51|22915.61|22915.61|22915.81|22915.81|22915.4|22915.4|0
1642153920000|2022-01-14 09:52:00|22915.53|22915.53|22915.74|22915.74|22915.82|22915.82|22915.49|22915.49|0
1642153930000|2022-01-14 09:52:10|22915.69|22915.69|22915.66|22915.66|22915.69|22915.69|22915.26|22915.26|0
1642153940000|2022-01-14 09:52:20|22915.61|22915.61|22915.38|22915.38|22915.87|22915.87|22915.24|22915.24|0
1642153950000|2022-01-14 09:52:30|22915.26|22915.26|22915.65|22915.65|22915.65|22915.65|22915.26|22915.26|0
1642153960000|2022-01-14 09:52:40|22915.74|22915.74|22915.66|22915.66|22915.77|22915.77|22915.66|22915.66|0
1642153970000|2022-01-14 09:52:50|22915.55|22915.55|22914.9|22914.9|22915.55|22915.55|22914.7|22914.7|0
1642153980000|2022-01-14 09:53:00|22914.62|22914.62|22914.12|22914.12|22914.65|22914.65|22914.12|22914.12|0
1642153990000|2022-01-14 09:53:10|22914|22914|22913.53|22913.53|22914.24|22914.24|22913.42|22913.42|0
1642154000000|2022-01-14 09:53:20|22913.57|22913.57|22913.13|22913.13|22913.72|22913.72|22913.13|22913.13|0
1642154010000|2022-01-14 09:53:30|22912.97|22912.97|22912.99|22912.99|22913.2|22913.2|22912.91|22912.91|0
1642154020000|2022-01-14 09:53:40|22913.06|22913.06|22912.68|22912.68|22913.09|22913.09|22912.65|22912.65|0
1642154030000|2022-01-14 09:53:50|22912.87|22912.87|22912.92|22912.92|22912.98|22912.98|22912.87|22912.87|0
1642154040000|2022-01-14 09:54:00|22912.87|22912.87|22912.99|22912.99|22913.13|22913.13|22912.68|22912.68|0
1642154050000|2022-01-14 09:54:10|22913.06|22913.06|22912.69|22912.69|22913.12|22913.12|22912.63|22912.63|0
1642154060000|2022-01-14 09:54:20|22912.44|22912.44|22912.81|22912.81|22912.88|22912.88|22912.44|22912.44|0
1642154070000|2022-01-14 09:54:30|22912.78|22912.78|22912.8|22912.8|22912.8|22912.8|22912.73|22912.73|0
1642154080000|2022-01-14 09:54:40|22912.87|22912.87|22912.65|22912.65|22912.87|22912.87|22912.59|22912.59|0
1642154090000|2022-01-14 09:54:50|22912.52|22912.52|22912.35|22912.35|22912.52|22912.52|22912.23|22912.23|0
1642154100000|2022-01-14 09:55:00|22912.37|22912.37|22912.97|22912.97|22912.97|22912.97|22912.33|22912.33|0
1642154110000|2022-01-14 09:55:10|22913.32|22913.32|22914.19|22914.19|22914.19|22914.19|22913.25|22913.25|0
1642154120000|2022-01-14 09:55:20|22914.27|22914.27|22914.42|22914.42|22914.42|22914.42|22914.27|22914.27|0
1642154130000|2022-01-14 09:55:30|22914.53|22914.53|22914.61|22914.61|22914.91|22914.91|22914.53|22914.53|0
1642154140000|2022-01-14 09:55:40|22914.69|22914.69|22914.87|22914.87|22914.87|22914.87|22914.69|22914.69|0
1642154150000|2022-01-14 09:55:50|22914.8|22914.8|22915.7|22915.7|22915.81|22915.81|22914.7|22914.7|0
1642154160000|2022-01-14 09:56:00|22916.07|22916.07|22916.41|22916.41|22916.41|22916.41|22915.49|22915.49|0
1642154170000|2022-01-14 09:56:10|22916.45|22916.45|22916.65|22916.65|22916.65|22916.65|22916.45|22916.45|0
1642154180000|2022-01-14 09:56:20|22916.71|22916.71|22916.99|22916.99|22916.99|22916.99|22916.71|22916.71|0
1642154190000|2022-01-14 09:56:30|22916.84|22916.84|22916.84|22916.84|22916.85|22916.85|22916.7|22916.7|0
1642154200000|2022-01-14 09:56:40|22916.81|22916.81|22916.79|22916.79|22916.81|22916.81|22916.7|22916.7|0
1642154210000|2022-01-14 09:56:50|22916.81|22916.81|22916.87|22916.87|22916.94|22916.94|22916.65|22916.65|0
1642154220000|2022-01-14 09:57:00|22916.82|22916.82|22917.23|22917.23|22917.46|22917.46|22916.82|22916.82|0
1642154230000|2022-01-14 09:57:10|22917.25|22917.25|22917.77|22917.77|22917.77|22917.77|22917.25|22917.25|0
1642154240000|2022-01-14 09:57:20|22917.83|22917.83|22917.93|22917.93|22918.13|22918.13|22917.83|22917.83|0
1642154250000|2022-01-14 09:57:30|22917.7|22917.7|22917.68|22917.68|22917.86|22917.86|22917.62|22917.62|0
1642154260000|2022-01-14 09:57:40|22917.53|22917.53|22917.85|22917.85|22917.85|22917.85|22917.5|22917.5|0
1642154270000|2022-01-14 09:57:50|22917.96|22917.96|22917.66|22917.66|22918.18|22918.18|22917.48|22917.48|0
1642154280000|2022-01-14 09:58:00|22917.51|22917.51|22917.85|22917.85|22917.95|22917.95|22917.49|22917.49|0
1642154290000|2022-01-14 09:58:10|22918|22918|22917.6|22917.6|22918.08|22918.08|22917.54|22917.54|0
1642154300000|2022-01-14 09:58:20|22917.51|22917.51|22917.6|22917.6|22917.6|22917.6|22917.4|22917.4|0
1642154310000|2022-01-14 09:58:30|22917.55|22917.55|22918.05|22918.05|22918.05|22918.05|22917.55|22917.55|0
1642154320000|2022-01-14 09:58:40|22918.18|22918.18|22918.44|22918.44|22918.5|22918.5|22918.18|22918.18|0
1642154330000|2022-01-14 09:58:50|22918.36|22918.36|22918.42|22918.42|22918.71|22918.71|22918.36|22918.36|0
1642154340000|2022-01-14 09:59:00|22918.46|22918.46|22918.25|22918.25|22918.94|22918.94|22918.25|22918.25|0
1642154350000|2022-01-14 09:59:10|22918.15|22918.15|22918.28|22918.28|22918.39|22918.39|22918.15|22918.15|0
1642154360000|2022-01-14 09:59:20|22918.17|22918.17|22918.04|22918.04|22918.17|22918.17|22918.04|22918.04|0
1642154370000|2022-01-14 09:59:30|22918.19|22918.19|22917.19|22917.19|22918.19|22918.19|22917.1|22917.1|0
1642154380000|2022-01-14 09:59:40|22917.33|22917.33|22916.93|22916.93|22917.33|22917.33|22916.93|22916.93|0
1642154390000|2022-01-14 09:59:50|22916.85|22916.85|22916.79|22916.79|22916.85|22916.85|22916.5|22916.5|0
1642154400000|2022-01-14 10:00:00|22916.84|22916.84|22916.59|22916.59|22917.09|22917.09|22916.59|22916.59|0
1642154410000|2022-01-14 10:00:10|22916.37|22916.37|22915.21|22915.21|22916.37|22916.37|22915.21|22915.21|0
1642154420000|2022-01-14 10:00:20|22915.27|22915.27|22915.11|22915.11|22915.5|22915.5|22915.11|22915.11|0
1642154430000|2022-01-14 10:00:30|22915.18|22915.18|22915.03|22915.03|22915.18|22915.18|22914.96|22914.96|0
1642154440000|2022-01-14 10:00:40|22914.98|22914.98|22915.01|22915.01|22915.34|22915.34|22914.93|22914.93|0
1642154450000|2022-01-14 10:00:50|22915.04|22915.04|22915.21|22915.21|22915.49|22915.49|22915.04|22915.04|0
1642154460000|2022-01-14 10:01:00|22915.25|22915.25|22915.72|22915.72|22915.72|22915.72|22915.21|22915.21|0
1642154470000|2022-01-14 10:01:10|22915.75|22915.75|22915.59|22915.59|22915.97|22915.97|22915.27|22915.27|0
1642154480000|2022-01-14 10:01:20|22915.56|22915.56|22914.67|22914.67|22915.63|22915.63|22914.67|22914.67|0
1642154490000|2022-01-14 10:01:30|22914.74|22914.74|22913.88|22913.88|22914.83|22914.83|22913.84|22913.84|0
1642154500000|2022-01-14 10:01:40|22913.83|22913.83|22913.72|22913.72|22913.83|22913.83|22913.72|22913.72|0
1642154510000|2022-01-14 10:01:50|22913.77|22913.77|22913.93|22913.93|22914.08|22914.08|22913.77|22913.77|0
1642154520000|2022-01-14 10:02:00|22913.98|22913.98|22914.1|22914.1|22914.44|22914.44|22913.9|22913.9|0
1642154530000|2022-01-14 10:02:10|22913.83|22913.83|22913.66|22913.66|22913.94|22913.94|22913.28|22913.28|0
1642154540000|2022-01-14 10:02:20|22913.68|22913.68|22913.86|22913.86|22913.86|22913.86|22913.36|22913.36|0
1642154550000|2022-01-14 10:02:30|22913.73|22913.73|22913.84|22913.84|22913.94|22913.94|22913.73|22913.73|0
1642154560000|2022-01-14 10:02:40|22913.96|22913.96|22913.34|22913.34|22914.06|22914.06|22913.12|22913.12|0
1642154570000|2022-01-14 10:02:50|22912.86|22912.86|22911.83|22911.83|22912.88|22912.88|22911.73|22911.73|0
1642154580000|2022-01-14 10:03:00|22911.8|22911.8|22911.61|22911.61|22911.91|22911.91|22911.41|22911.41|0
1642154590000|2022-01-14 10:03:10|22911.67|22911.67|22912.13|22912.13|22912.32|22912.32|22911.62|22911.62|0
1642154600000|2022-01-14 10:03:20|22912.18|22912.18|22912.18|22912.18|22912.47|22912.47|22912.18|22912.18|0
1642154610000|2022-01-14 10:03:30|22912.42|22912.42|22912.16|22912.16|22912.42|22912.42|22912.04|22912.04|0
1642154620000|2022-01-14 10:03:40|22912.11|22912.11|22912.29|22912.29|22912.29|22912.29|22912.11|22912.11|0
1642154630000|2022-01-14 10:03:50|22912.26|22912.26|22912.04|22912.04|22912.29|22912.29|22911.75|22911.75|0
1642154640000|2022-01-14 10:04:00|22911.89|22911.89|22910.77|22910.77|22911.89|22911.89|22910.68|22910.68|0
1642154650000|2022-01-14 10:04:10|22910.88|22910.88|22910.58|22910.58|22910.99|22910.99|22910.53|22910.53|0
1642154660000|2022-01-14 10:04:20|22910.53|22910.53|22910.54|22910.54|22910.64|22910.64|22910.49|22910.49|0
1642154670000|2022-01-14 10:04:30|22910.49|22910.49|22910.21|22910.21|22910.71|22910.71|22910.06|22910.06|0
1642154680000|2022-01-14 10:04:40|22910.44|22910.44|22910.13|22910.13|22910.84|22910.84|22910.13|22910.13|0
1642154690000|2022-01-14 10:04:50|22909.97|22909.97|22909.07|22909.07|22909.97|22909.97|22909.07|22909.07|0
1642154700000|2022-01-14 10:05:00|22908.82|22908.82|22908.78|22908.78|22909.2|22909.2|22908.15|22908.15|0
1642154710000|2022-01-14 10:05:10|22908.51|22908.51|22908.85|22908.85|22908.86|22908.86|22908.35|22908.35|0
1642154720000|2022-01-14 10:05:20|22908.79|22908.79|22908.45|22908.45|22908.79|22908.79|22908.37|22908.37|0
1642154730000|2022-01-14 10:05:30|22908.19|22908.19|22908.38|22908.38|22908.43|22908.43|22908.19|22908.19|0
1642154740000|2022-01-14 10:05:40|22908.23|22908.23|22908.23|22908.23|22908.34|22908.34|22908.08|22908.08|0
1642154750000|2022-01-14 10:05:50|22908.26|22908.26|22908.38|22908.38|22908.43|22908.43|22908.1|22908.1|0
1642154760000|2022-01-14 10:06:00|22908.26|22908.26|22907.91|22907.91|22908.5|22908.5|22907.91|22907.91|0
1642154770000|2022-01-14 10:06:10|22907.96|22907.96|22908.85|22908.85|22908.85|22908.85|22907.96|22907.96|0
1642154780000|2022-01-14 10:06:20|22908.72|22908.72|22908.65|22908.65|22908.8|22908.8|22908.45|22908.45|0
1642154790000|2022-01-14 10:06:30|22908.6|22908.6|22908.64|22908.64|22908.81|22908.81|22908.58|22908.58|0
1642154800000|2022-01-14 10:06:40|22908.58|22908.58|22908.36|22908.36|22908.58|22908.58|22908.34|22908.34|0
1642154810000|2022-01-14 10:06:50|22908.31|22908.31|22908.13|22908.13|22908.34|22908.34|22907.98|22907.98|0
1642154820000|2022-01-14 10:07:00|22908.21|22908.21|22907.21|22907.21|22908.21|22908.21|22907.1|22907.1|0
1642154830000|2022-01-14 10:07:10|22907.23|22907.23|22907.16|22907.16|22907.28|22907.28|22907.03|22907.03|0
1642154840000|2022-01-14 10:07:20|22906.94|22906.94|22906.58|22906.58|22906.94|22906.94|22906.53|22906.53|0
1642154850000|2022-01-14 10:07:30|22906.54|22906.54|22906.85|22906.85|22907.19|22907.19|22906.54|22906.54|0
1642154860000|2022-01-14 10:07:40|22906.9|22906.9|22907.85|22907.85|22907.88|22907.88|22906.9|22906.9|0
1642154870000|2022-01-14 10:07:50|22907.74|22907.74|22907.81|22907.81|22907.92|22907.92|22907.67|22907.67|0
1642154880000|2022-01-14 10:08:00|22907.94|22907.94|22909.07|22909.07|22909.21|22909.21|22907.94|22907.94|0
1642154890000|2022-01-14 10:08:10|22908.89|22908.89|22908.92|22908.92|22909.1|22909.1|22908.89|22908.89|0
1642154900000|2022-01-14 10:08:20|22908.86|22908.86|22909.04|22909.04|22909.04|22909.04|22908.66|22908.66|0
1642154910000|2022-01-14 10:08:30|22908.82|22908.82|22908.58|22908.58|22908.87|22908.87|22908.58|22908.58|0
1642154920000|2022-01-14 10:08:40|22908.66|22908.66|22908.87|22908.87|22908.87|22908.87|22908.66|22908.66|0
1642154930000|2022-01-14 10:08:50|22908.96|22908.96|22908.57|22908.57|22909.04|22909.04|22908.57|22908.57|0
1642154940000|2022-01-14 10:09:00|22908.78|22908.78|22909|22909|22909.06|22909.06|22908.78|22908.78|0
1642154950000|2022-01-14 10:09:10|22909.09|22909.09|22909.44|22909.44|22909.44|22909.44|22908.76|22908.76|0
1642154960000|2022-01-14 10:09:20|22909.4|22909.4|22909.29|22909.29|22909.4|22909.4|22909.19|22909.19|0
1642154970000|2022-01-14 10:09:30|22909.45|22909.45|22909.96|22909.96|22910.01|22910.01|22909.45|22909.45|0
1642154980000|2022-01-14 10:09:40|22909.9|22909.9|22910.1|22910.1|22910.1|22910.1|22909.9|22909.9|0
1642154990000|2022-01-14 10:09:50|22909.88|22909.88|22909.89|22909.89|22909.89|22909.89|22909.84|22909.84|0
1642155000000|2022-01-14 10:10:00|22909.96|22909.96|22910.14|22910.14|22910.16|22910.16|22909.88|22909.88|0
1642155010000|2022-01-14 10:10:10|22910.21|22910.21|22910.41|22910.41|22910.41|22910.41|22909.95|22909.95|0
1642155020000|2022-01-14 10:10:20|22910.45|22910.45|22911.15|22911.15|22911.2|22911.2|22910.37|22910.37|0
1642155030000|2022-01-14 10:10:30|22910.99|22910.99|22911.44|22911.44|22911.44|22911.44|22910.99|22910.99|0
1642155040000|2022-01-14 10:10:40|22911.37|22911.37|22911.5|22911.5|22911.6|22911.6|22911.37|22911.37|0
1642155050000|2022-01-14 10:10:50|22911.59|22911.59|22911.84|22911.84|22911.93|22911.93|22911.59|22911.59|0
1642155060000|2022-01-14 10:11:00|22911.76|22911.76|22911.59|22911.59|22911.95|22911.95|22911.4|22911.4|0
1642155070000|2022-01-14 10:11:10|22911.53|22911.53|22911.47|22911.47|22911.58|22911.58|22911.33|22911.33|0
1642155080000|2022-01-14 10:11:20|22910.97|22910.97|22911.73|22911.73|22911.73|22911.73|22910.89|22910.89|0
1642155090000|2022-01-14 10:11:30|22911.83|22911.83|22911.81|22911.81|22911.91|22911.91|22911.76|22911.76|0
1642155100000|2022-01-14 10:11:40|22911.74|22911.74|22910.83|22910.83|22911.74|22911.74|22910.83|22910.83|0
1642155110000|2022-01-14 10:11:50|22910.82|22910.82|22910.58|22910.58|22910.82|22910.82|22910.58|22910.58|0
1642155120000|2022-01-14 10:12:00|22910.64|22910.64|22911.15|22911.15|22911.15|22911.15|22910.64|22910.64|0
1642155130000|2022-01-14 10:12:10|22911.1|22911.1|22911.45|22911.45|22911.45|22911.45|22910.93|22910.93|0
1642155140000|2022-01-14 10:12:20|22911.57|22911.57|22911.57|22911.57|22911.57|22911.57|22911.57|22911.57|0
1642155150000|2022-01-14 10:12:30|22911.54|22911.54|22911.35|22911.35|22911.88|22911.88|22911.29|22911.29|0
1642155160000|2022-01-14 10:12:40|22911.29|22911.29|22911.64|22911.64|22911.71|22911.71|22911.2|22911.2|0
1642155170000|2022-01-14 10:12:50|22911.58|22911.58|22911.41|22911.41|22911.58|22911.58|22911.24|22911.24|0
1642155180000|2022-01-14 10:13:00|22911.48|22911.48|22910.95|22910.95|22911.48|22911.48|22910.81|22910.81|0
1642155190000|2022-01-14 10:13:10|22910.67|22910.67|22911.05|22911.05|22911.28|22911.28|22910.3|22910.3|0
1642155200000|2022-01-14 10:13:20|22910.8|22910.8|22910.99|22910.99|22911.06|22911.06|22910.68|22910.68|0
1642155210000|2022-01-14 10:13:30|22910.92|22910.92|22910.22|22910.22|22910.92|22910.92|22910.01|22910.01|0
1642155220000|2022-01-14 10:13:40|22910.32|22910.32|22909.81|22909.81|22910.32|22910.32|22909.77|22909.77|0
1642155230000|2022-01-14 10:13:50|22909.77|22909.77|22909.11|22909.11|22909.77|22909.77|22909|22909|0
1642155240000|2022-01-14 10:14:00|22909.16|22909.16|22907.67|22907.67|22909.16|22909.16|22907.11|22907.11|0
1642155250000|2022-01-14 10:14:10|22907.7|22907.7|22907.46|22907.46|22907.78|22907.78|22907.34|22907.34|0
1642155260000|2022-01-14 10:14:20|22907.49|22907.49|22907.84|22907.84|22907.84|22907.84|22907.49|22907.49|0
1642155270000|2022-01-14 10:14:30|22907.58|22907.58|22906.81|22906.81|22907.58|22907.58|22906.7|22906.7|0
1642155280000|2022-01-14 10:14:40|22906.87|22906.87|22906.92|22906.92|22906.97|22906.97|22906.77|22906.77|0
1642155290000|2022-01-14 10:14:50|22907.06|22907.06|22907.03|22907.03|22907.06|22907.06|22906.88|22906.88|0
1642155300000|2022-01-14 10:15:00|22907|22907|22906.5|22906.5|22907.06|22907.06|22906.1|22906.1|0
1642155310000|2022-01-14 10:15:10|22906.29|22906.29|22905.34|22905.34|22906.29|22906.29|22905.27|22905.27|0
1642155320000|2022-01-14 10:15:20|22905.16|22905.16|22905.42|22905.42|22905.42|22905.42|22905.08|22905.08|0
1642155330000|2022-01-14 10:15:30|22905.63|22905.63|22905.77|22905.77|22905.77|22905.77|22905.63|22905.63|0
1642155340000|2022-01-14 10:15:40|22905.61|22905.61|22906.39|22906.39|22906.39|22906.39|22905.61|22905.61|0
1642155350000|2022-01-14 10:15:50|22906.32|22906.32|22906.42|22906.42|22906.7|22906.7|22906.32|22906.32|0
1642155360000|2022-01-14 10:16:00|22906.34|22906.34|22907.13|22907.13|22907.58|22907.58|22906.24|22906.24|0
1642155370000|2022-01-14 10:16:10|22907.08|22907.08|22908.01|22908.01|22908.12|22908.12|22906.93|22906.93|0
1642155380000|2022-01-14 10:16:20|22908.22|22908.22|22908.2|22908.2|22908.31|22908.31|22907.97|22907.97|0
1642155390000|2022-01-14 10:16:30|22908.16|22908.16|22907.36|22907.36|22908.16|22908.16|22907.36|22907.36|0
1642155400000|2022-01-14 10:16:40|22907.46|22907.46|22907.48|22907.48|22907.92|22907.92|22907.35|22907.35|0
1642155410000|2022-01-14 10:16:50|22907.61|22907.61|22906.87|22906.87|22907.61|22907.61|22906.87|22906.87|0
1642155420000|2022-01-14 10:17:00|22907|22907|22906.92|22906.92|22907.02|22907.02|22906.92|22906.92|0
1642155430000|2022-01-14 10:17:10|22906.98|22906.98|22907.03|22907.03|22907.03|22907.03|22906.68|22906.68|0
1642155440000|2022-01-14 10:17:20|22907|22907|22906.1|22906.1|22907|22907|22906.1|22906.1|0
1642155450000|2022-01-14 10:17:30|22906.03|22906.03|22906.22|22906.22|22906.23|22906.23|22906.03|22906.03|0
1642155460000|2022-01-14 10:17:40|22906.43|22906.43|22906.04|22906.04|22906.5|22906.5|22906.04|22906.04|0
1642155470000|2022-01-14 10:17:50|22906.01|22906.01|22906.03|22906.03|22906.03|22906.03|22906.01|22906.01|0
1642155480000|2022-01-14 10:18:00|22905.97|22905.97|22906.42|22906.42|22906.42|22906.42|22905.92|22905.92|0
1642155490000|2022-01-14 10:18:10|22906.48|22906.48|22906.69|22906.69|22906.76|22906.76|22906.33|22906.33|0
1642155500000|2022-01-14 10:18:20|22906.62|22906.62|22905.88|22905.88|22906.62|22906.62|22905.66|22905.66|0
1642155510000|2022-01-14 10:18:30|22905.73|22905.73|22906.19|22906.19|22906.19|22906.19|22905.73|22905.73|0
1642155520000|2022-01-14 10:18:40|22906.02|22906.02|22905.71|22905.71|22906.11|22906.11|22905.71|22905.71|0
1642155530000|2022-01-14 10:18:50|22905.88|22905.88|22905.56|22905.56|22906.01|22906.01|22905.56|22905.56|0
1642155540000|2022-01-14 10:19:00|22905.63|22905.63|22905.91|22905.91|22905.91|22905.91|22905.38|22905.38|0
1642155550000|2022-01-14 10:19:10|22905.83|22905.83|22905.1|22905.1|22905.83|22905.83|22905.07|22905.07|0
1642155560000|2022-01-14 10:19:20|22905.16|22905.16|22904.43|22904.43|22905.27|22905.27|22904.38|22904.38|0
1642155570000|2022-01-14 10:19:30|22904.35|22904.35|22903.96|22903.96|22904.38|22904.38|22903.79|22903.79|0
1642155580000|2022-01-14 10:19:40|22903.98|22903.98|22903.45|22903.45|22903.98|22903.98|22903.45|22903.45|0
1642155590000|2022-01-14 10:19:50|22903.57|22903.57|22903.23|22903.23|22903.77|22903.77|22903.23|22903.23|0
1642155600000|2022-01-14 10:20:00|22903.27|22903.27|22902.9|22902.9|22903.46|22903.46|22902.9|22902.9|0
1642155610000|2022-01-14 10:20:10|22902.83|22902.83|22903.06|22903.06|22903.27|22903.27|22902.47|22902.47|0
1642155620000|2022-01-14 10:20:20|22903|22903|22903.48|22903.48|22903.51|22903.51|22903|22903|0
1642155630000|2022-01-14 10:20:30|22903.42|22903.42|22903.2|22903.2|22903.48|22903.48|22903.2|22903.2|0
1642155640000|2022-01-14 10:20:40|22903.22|22903.22|22901.79|22901.79|22903.22|22903.22|22901.79|22901.79|0
1642155650000|2022-01-14 10:20:50|22902.15|22902.15|22902.94|22902.94|22902.94|22902.94|22902.15|22902.15|0
1642155660000|2022-01-14 10:21:00|22902.89|22902.89|22902.36|22902.36|22903|22903|22902.36|22902.36|0
1642155670000|2022-01-14 10:21:10|22902.15|22902.15|22902.59|22902.59|22902.59|22902.59|22902.1|22902.1|0
1642155680000|2022-01-14 10:21:20|22902.48|22902.48|22901.94|22901.94|22902.48|22902.48|22901.94|22901.94|0
1642155690000|2022-01-14 10:21:30|22901.9|22901.9|22902.03|22902.03|22902.03|22902.03|22901.54|22901.54|0
1642155700000|2022-01-14 10:21:40|22901.92|22901.92|22901.8|22901.8|22902.37|22902.37|22901.74|22901.74|0
1642155710000|2022-01-14 10:21:50|22901.85|22901.85|22901.36|22901.36|22901.85|22901.85|22901.36|22901.36|0
1642155720000|2022-01-14 10:22:00|22901.28|22901.28|22900.87|22900.87|22901.28|22901.28|22900.84|22900.84|0
1642155730000|2022-01-14 10:22:10|22900.78|22900.78|22900.64|22900.64|22900.79|22900.79|22900.6|22900.6|0
1642155740000|2022-01-14 10:22:20|22900.85|22900.85|22900.94|22900.94|22900.94|22900.94|22900.78|22900.78|0
1642155750000|2022-01-14 10:22:30|22901.21|22901.21|22901.62|22901.62|22901.66|22901.66|22901.1|22901.1|0
1642155760000|2022-01-14 10:22:40|22901.67|22901.67|22901.47|22901.47|22901.8|22901.8|22901.47|22901.47|0
1642155770000|2022-01-14 10:22:50|22901.55|22901.55|22901.47|22901.47|22901.73|22901.73|22901.47|22901.47|0
1642155780000|2022-01-14 10:23:00|22901.53|22901.53|22901.3|22901.3|22901.54|22901.54|22901.26|22901.26|0
1642155790000|2022-01-14 10:23:10|22901.32|22901.32|22900.67|22900.67|22901.32|22901.32|22900.63|22900.63|0
1642155800000|2022-01-14 10:23:20|22900.6|22900.6|22900.22|22900.22|22900.6|22900.6|22900.22|22900.22|0
1642155810000|2022-01-14 10:23:30|22900.19|22900.19|22900.37|22900.37|22900.48|22900.48|22900.19|22900.19|0
1642155820000|2022-01-14 10:23:40|22900.53|22900.53|22900.75|22900.75|22900.79|22900.79|22900.45|22900.45|0
1642155830000|2022-01-14 10:23:50|22900.7|22900.7|22901.59|22901.59|22901.59|22901.59|22900.57|22900.57|0
1642155840000|2022-01-14 10:24:00|22901.76|22901.76|22901.98|22901.98|22901.98|22901.98|22901.51|22901.51|0
1642155850000|2022-01-14 10:24:10|22902.05|22902.05|22903.99|22903.99|22903.99|22903.99|22902.05|22902.05|0
1642155860000|2022-01-14 10:24:20|22904.28|22904.28|22904.33|22904.33|22904.36|22904.36|22904.23|22904.23|0
1642155870000|2022-01-14 10:24:30|22904.38|22904.38|22904.17|22904.17|22904.59|22904.59|22904.17|22904.17|0
1642155880000|2022-01-14 10:24:40|22904.1|22904.1|22903.33|22903.33|22904.12|22904.12|22903.33|22903.33|0
1642155890000|2022-01-14 10:24:50|22903.44|22903.44|22904.05|22904.05|22904.18|22904.18|22903.44|22903.44|0
1642155900000|2022-01-14 10:25:00|22904.08|22904.08|22903.83|22903.83|22904.08|22904.08|22903.65|22903.65|0
1642155910000|2022-01-14 10:25:10|22903.78|22903.78|22903.48|22903.48|22903.93|22903.93|22903.48|22903.48|0
1642155920000|2022-01-14 10:25:20|22903.56|22903.56|22903.14|22903.14|22904.27|22904.27|22903.14|22903.14|0
1642155930000|2022-01-14 10:25:30|22902.99|22902.99|22903.05|22903.05|22903.05|22903.05|22902.94|22902.94|0
1642155940000|2022-01-14 10:25:40|22903.16|22903.16|22903.07|22903.07|22903.27|22903.27|22903.05|22903.05|0
1642155950000|2022-01-14 10:25:50|22903.09|22903.09|22902.9|22902.9|22903.09|22903.09|22902.66|22902.66|0
1642155960000|2022-01-14 10:26:00|22902.84|22902.84|22903.8|22903.8|22903.96|22903.96|22902.84|22902.84|0
1642155970000|2022-01-14 10:26:10|22903.67|22903.67|22903.24|22903.24|22903.67|22903.67|22903.22|22903.22|0
1642155980000|2022-01-14 10:26:20|22903.28|22903.28|22902.81|22902.81|22903.28|22903.28|22902.76|22902.76|0
1642155990000|2022-01-14 10:26:30|22902.95|22902.95|22903.52|22903.52|22903.52|22903.52|22902.94|22902.94|0
1642156000000|2022-01-14 10:26:40|22903.57|22903.57|22903.16|22903.16|22903.71|22903.71|22903.16|22903.16|0
1642156010000|2022-01-14 10:26:50|22903.06|22903.06|22903.09|22903.09|22903.09|22903.09|22902.96|22902.96|0
1642156020000|2022-01-14 10:27:00|22902.95|22902.95|22903.43|22903.43|22903.43|22903.43|22902.95|22902.95|0
1642156030000|2022-01-14 10:27:10|22903.46|22903.46|22902.96|22902.96|22903.55|22903.55|22902.96|22902.96|0
1642156040000|2022-01-14 10:27:20|22902.9|22902.9|22902.7|22902.7|22902.9|22902.9|22902.64|22902.64|0
1642156050000|2022-01-14 10:27:30|22902.78|22902.78|22903.28|22903.28|22903.45|22903.45|22902.73|22902.73|0
1642156060000|2022-01-14 10:27:40|22903.39|22903.39|22903.77|22903.77|22903.88|22903.88|22903.39|22903.39|0
1642156070000|2022-01-14 10:27:50|22903.85|22903.85|22903.1|22903.1|22903.88|22903.88|22903.05|22903.05|0
1642156080000|2022-01-14 10:28:00|22903.13|22903.13|22903.85|22903.85|22903.95|22903.95|22903.03|22903.03|0
1642156090000|2022-01-14 10:28:10|22903.9|22903.9|22904.29|22904.29|22904.45|22904.45|22903.9|22903.9|0
1642156100000|2022-01-14 10:28:20|22904.22|22904.22|22903.37|22903.37|22904.3|22904.3|22903.37|22903.37|0
1642156110000|2022-01-14 10:28:30|22903.3|22903.3|22903.73|22903.73|22903.88|22903.88|22903.3|22903.3|0
1642156120000|2022-01-14 10:28:40|22903.76|22903.76|22903.71|22903.71|22903.79|22903.79|22903.68|22903.68|0
1642156130000|2022-01-14 10:28:50|22903.56|22903.56|22903.19|22903.19|22903.56|22903.56|22903.19|22903.19|0
1642156140000|2022-01-14 10:29:00|22903.14|22903.14|22902.86|22902.86|22903.4|22903.4|22902.86|22902.86|0
1642156150000|2022-01-14 10:29:10|22902.77|22902.77|22901.99|22901.99|22902.77|22902.77|22901.99|22901.99|0
1642156160000|2022-01-14 10:29:20|22901.96|22901.96|22901.75|22901.75|22901.96|22901.96|22901.55|22901.55|0
1642156170000|2022-01-14 10:29:30|22901.57|22901.57|22901.11|22901.11|22901.73|22901.73|22901.11|22901.11|0
1642156180000|2022-01-14 10:29:40|22901.04|22901.04|22900.94|22900.94|22901.13|22901.13|22900.82|22900.82|0
1642156190000|2022-01-14 10:29:50|22900.87|22900.87|22900.23|22900.23|22900.94|22900.94|22900.23|22900.23|0
1642156200000|2022-01-14 10:30:00|22900.19|22900.19|22898.24|22898.24|22900.19|22900.19|22898.24|22898.24|0
1642156210000|2022-01-14 10:30:10|22898.17|22898.17|22897.66|22897.66|22898.17|22898.17|22897.36|22897.36|0
1642156220000|2022-01-14 10:30:20|22897.72|22897.72|22897.98|22897.98|22897.98|22897.98|22897.72|22897.72|0
1642156230000|2022-01-14 10:30:30|22898.09|22898.09|22898.1|22898.1|22898.31|22898.31|22897.91|22897.91|0
1642156240000|2022-01-14 10:30:40|22898.03|22898.03|22897.85|22897.85|22898.14|22898.14|22897.74|22897.74|0
1642156250000|2022-01-14 10:30:50|22897.91|22897.91|22897.43|22897.43|22897.98|22897.98|22897.43|22897.43|0
1642156260000|2022-01-14 10:31:00|22897.22|22897.22|22896.48|22896.48|22897.22|22897.22|22896.48|22896.48|0
1642156270000|2022-01-14 10:31:10|22896.57|22896.57|22896.26|22896.26|22896.67|22896.67|22896.21|22896.21|0
1642156280000|2022-01-14 10:31:20|22896.23|22896.23|22897.02|22897.02|22897.02|22897.02|22895.57|22895.57|0
1642156290000|2022-01-14 10:31:30|22896.66|22896.66|22896.26|22896.26|22896.66|22896.66|22896.19|22896.19|0
1642156300000|2022-01-14 10:31:40|22896.18|22896.18|22895.86|22895.86|22896.18|22896.18|22895.67|22895.67|0
1642156310000|2022-01-14 10:31:50|22895.91|22895.91|22896.46|22896.46|22896.46|22896.46|22895.91|22895.91|0
1642156320000|2022-01-14 10:32:00|22896.41|22896.41|22896.52|22896.52|22896.79|22896.79|22896.23|22896.23|0
1642156330000|2022-01-14 10:32:10|22896.45|22896.45|22896.66|22896.66|22896.66|22896.66|22896.45|22896.45|0
1642156340000|2022-01-14 10:32:20|22896.61|22896.61|22896.19|22896.19|22896.66|22896.66|22896.19|22896.19|0
1642156350000|2022-01-14 10:32:30|22896.05|22896.05|22895.18|22895.18|22896.05|22896.05|22895.18|22895.18|0
1642156360000|2022-01-14 10:32:40|22895.12|22895.12|22894.9|22894.9|22895.18|22895.18|22894.83|22894.83|0
1642156370000|2022-01-14 10:32:50|22894.87|22894.87|22894.26|22894.26|22894.87|22894.87|22894.13|22894.13|0
1642156380000|2022-01-14 10:33:00|22894.48|22894.48|22892.92|22892.92|22894.48|22894.48|22892.86|22892.86|0
1642156390000|2022-01-14 10:33:10|22892.9|22892.9|22892.58|22892.58|22892.9|22892.9|22892.52|22892.52|0
1642156400000|2022-01-14 10:33:20|22892.71|22892.71|22892.73|22892.73|22893.15|22893.15|22892.65|22892.65|0
1642156410000|2022-01-14 10:33:30|22892.76|22892.76|22892.5|22892.5|22892.76|22892.76|22892.32|22892.32|0
1642156420000|2022-01-14 10:33:40|22892.43|22892.43|22892.47|22892.47|22892.73|22892.73|22892.43|22892.43|0
1642156430000|2022-01-14 10:33:50|22892.6|22892.6|22893.8|22893.8|22893.97|22893.97|22892.6|22892.6|0
1642156440000|2022-01-14 10:34:00|22893.76|22893.76|22893.29|22893.29|22893.76|22893.76|22892.82|22892.82|0
1642156450000|2022-01-14 10:34:10|22893.33|22893.33|22894.22|22894.22|22894.22|22894.22|22893.33|22893.33|0
1642156460000|2022-01-14 10:34:20|22894.18|22894.18|22894.65|22894.65|22894.74|22894.74|22894.18|22894.18|0
1642156470000|2022-01-14 10:34:30|22894.91|22894.91|22895.22|22895.22|22895.23|22895.23|22894.74|22894.74|0
1642156480000|2022-01-14 10:34:40|22895.31|22895.31|22895.32|22895.32|22895.32|22895.32|22895.05|22895.05|0
1642156490000|2022-01-14 10:34:50|22895.11|22895.11|22894.91|22894.91|22895.11|22895.11|22894.91|22894.91|0
1642156500000|2022-01-14 10:35:00|22894.9|22894.9|22895.38|22895.38|22896.38|22896.38|22894.9|22894.9|0
1642156510000|2022-01-14 10:35:10|22895.76|22895.76|22896.21|22896.21|22896.21|22896.21|22895.73|22895.73|0
1642156520000|2022-01-14 10:35:20|22896.36|22896.36|22897.11|22897.11|22897.2|22897.2|22896.36|22896.36|0
1642156530000|2022-01-14 10:35:30|22897.18|22897.18|22897.78|22897.78|22898.11|22898.11|22897.18|22897.18|0
1642156540000|2022-01-14 10:35:40|22897.65|22897.65|22896.94|22896.94|22897.97|22897.97|22896.92|22896.92|0
1642156550000|2022-01-14 10:35:50|22896.74|22896.74|22896.86|22896.86|22897.02|22897.02|22896.74|22896.74|0
1642156560000|2022-01-14 10:36:00|22896.82|22896.82|22896.41|22896.41|22896.82|22896.82|22896.22|22896.22|0
1642156570000|2022-01-14 10:36:10|22896.36|22896.36|22896.43|22896.43|22896.43|22896.43|22896.27|22896.27|0
1642156580000|2022-01-14 10:36:20|22896.36|22896.36|22895.84|22895.84|22896.36|22896.36|22895.84|22895.84|0
1642156590000|2022-01-14 10:36:30|22895.74|22895.74|22895.89|22895.89|22895.89|22895.89|22895.74|22895.74|0
1642156600000|2022-01-14 10:36:40|22895.77|22895.77|22895.77|22895.77|22896.06|22896.06|22895.53|22895.53|0
1642156610000|2022-01-14 10:36:50|22895.88|22895.88|22895.8|22895.8|22896.01|22896.01|22895.76|22895.76|0
1642156620000|2022-01-14 10:37:00|22895.74|22895.74|22895.99|22895.99|22896|22896|22895.74|22895.74|0
1642156630000|2022-01-14 10:37:10|22895.68|22895.68|22896.01|22896.01|22896.01|22896.01|22895.59|22895.59|0
1642156640000|2022-01-14 10:37:20|22896.04|22896.04|22895.61|22895.61|22896.31|22896.31|22895.61|22895.61|0
1642156650000|2022-01-14 10:37:30|22895.47|22895.47|22895.43|22895.43|22895.58|22895.58|22895.43|22895.43|0
1642156660000|2022-01-14 10:37:40|22895.56|22895.56|22895.32|22895.32|22895.56|22895.56|22895.32|22895.32|0
1642156670000|2022-01-14 10:37:50|22895.26|22895.26|22895.9|22895.9|22896.03|22896.03|22895.19|22895.19|0
1642156680000|2022-01-14 10:38:00|22895.84|22895.84|22895.76|22895.76|22895.88|22895.88|22895.64|22895.64|0
1642156690000|2022-01-14 10:38:10|22895.55|22895.55|22895.29|22895.29|22895.55|22895.55|22895.19|22895.19|0
1642156700000|2022-01-14 10:38:20|22895.19|22895.19|22895|22895|22895.3|22895.3|22894.94|22894.94|0
1642156710000|2022-01-14 10:38:30|22895.04|22895.04|22895.17|22895.17|22895.35|22895.35|22895.04|22895.04|0
1642156720000|2022-01-14 10:38:40|22895.07|22895.07|22894.89|22894.89|22895.26|22895.26|22894.77|22894.77|0
1642156730000|2022-01-14 10:38:50|22894.97|22894.97|22894.71|22894.71|22894.97|22894.97|22894.71|22894.71|0
1642156740000|2022-01-14 10:39:00|22894.78|22894.78|22894.19|22894.19|22894.99|22894.99|22894.19|22894.19|0
1642156750000|2022-01-14 10:39:10|22894.14|22894.14|22893.15|22893.15|22894.27|22894.27|22893.15|22893.15|0
1642156760000|2022-01-14 10:39:20|22893.1|22893.1|22893.21|22893.21|22893.27|22893.27|22893.06|22893.06|0
1642156770000|2022-01-14 10:39:30|22893.08|22893.08|22893.86|22893.86|22893.86|22893.86|22893.08|22893.08|0
1642156780000|2022-01-14 10:39:40|22893.75|22893.75|22893.44|22893.44|22893.95|22893.95|22893.44|22893.44|0
1642156790000|2022-01-14 10:39:50|22893.2|22893.2|22893.83|22893.83|22893.83|22893.83|22893.2|22893.2|0
1642156800000|2022-01-14 10:40:00|22893.73|22893.73|22893.36|22893.36|22893.76|22893.76|22893.35|22893.35|0
1642156810000|2022-01-14 10:40:10|22893.41|22893.41|22893.78|22893.78|22893.78|22893.78|22893.29|22893.29|0
1642156820000|2022-01-14 10:40:20|22893.87|22893.87|22893.12|22893.12|22893.92|22893.92|22893.12|22893.12|0
1642156830000|2022-01-14 10:40:30|22893.13|22893.13|22892.86|22892.86|22893.34|22893.34|22892.56|22892.56|0
1642156840000|2022-01-14 10:40:40|22892.81|22892.81|22893.09|22893.09|22893.09|22893.09|22892.81|22892.81|0
1642156850000|2022-01-14 10:40:50|22893.21|22893.21|22893.12|22893.12|22893.21|22893.21|22892.86|22892.86|0
1642156860000|2022-01-14 10:41:00|22893.32|22893.32|22893.08|22893.08|22893.39|22893.39|22892.64|22892.64|0
1642156870000|2022-01-14 10:41:10|22893.18|22893.18|22893.19|22893.19|22893.19|22893.19|22892.67|22892.67|0
1642156880000|2022-01-14 10:41:20|22893.33|22893.33|22893.55|22893.55|22893.55|22893.55|22893.2|22893.2|0
1642156890000|2022-01-14 10:41:30|22894.06|22894.06|22893.68|22893.68|22894.16|22894.16|22893.68|22893.68|0
1642156900000|2022-01-14 10:41:40|22893.71|22893.71|22894.59|22894.59|22894.59|22894.59|22893.71|22893.71|0
1642156910000|2022-01-14 10:41:50|22893.99|22893.99|22893.87|22893.87|22894.06|22894.06|22893.87|22893.87|0
1642156920000|2022-01-14 10:42:00|22893.92|22893.92|22893.98|22893.98|22894.05|22894.05|22893.92|22893.92|0
1642156930000|2022-01-14 10:42:10|22893.97|22893.97|22894.14|22894.14|22894.41|22894.41|22893.89|22893.89|0
1642156940000|2022-01-14 10:42:20|22894.21|22894.21|22894.3|22894.3|22894.4|22894.4|22894.2|22894.2|0
1642156950000|2022-01-14 10:42:30|22894.4|22894.4|22894.18|22894.18|22894.43|22894.43|22894.18|22894.18|0
1642156960000|2022-01-14 10:42:40|22894.25|22894.25|22894.76|22894.76|22894.76|22894.76|22894.22|22894.22|0
1642156970000|2022-01-14 10:42:50|22894.93|22894.93|22895.26|22895.26|22895.28|22895.28|22894.93|22894.93|0
1642156980000|2022-01-14 10:43:00|22895.11|22895.11|22894.77|22894.77|22895.2|22895.2|22894.63|22894.63|0
1642156990000|2022-01-14 10:43:10|22895.04|22895.04|22894.67|22894.67|22895.04|22895.04|22894.66|22894.66|0
1642157000000|2022-01-14 10:43:20|22894.62|22894.62|22895.22|22895.22|22895.22|22895.22|22894.04|22894.04|0
1642157010000|2022-01-14 10:43:30|22895.34|22895.34|22894.91|22894.91|22895.34|22895.34|22894.91|22894.91|0
1642157020000|2022-01-14 10:43:40|22894.73|22894.73|22894.95|22894.95|22895.03|22895.03|22894.49|22894.49|0
1642157030000|2022-01-14 10:43:50|22894.88|22894.88|22894.9|22894.9|22895.14|22895.14|22894.88|22894.88|0
1642157040000|2022-01-14 10:44:00|22894.93|22894.93|22894.97|22894.97|22895.42|22895.42|22894.49|22894.49|0
1642157050000|2022-01-14 10:44:10|22895.15|22895.15|22895.39|22895.39|22895.48|22895.48|22895.02|22895.02|0
1642157060000|2022-01-14 10:44:20|22895.45|22895.45|22895.7|22895.7|22895.7|22895.7|22895.41|22895.41|0
1642157070000|2022-01-14 10:44:30|22895.64|22895.64|22895.16|22895.16|22895.68|22895.68|22895.16|22895.16|0
1642157080000|2022-01-14 10:44:40|22895.11|22895.11|22895|22895|22895.11|22895.11|22894.99|22894.99|0
1642157090000|2022-01-14 10:44:50|22895.03|22895.03|22894.68|22894.68|22895.03|22895.03|22894.68|22894.68|0
1642157100000|2022-01-14 10:45:00|22894.63|22894.63|22894.3|22894.3|22894.71|22894.71|22894.09|22894.09|0
1642157110000|2022-01-14 10:45:10|22894.22|22894.22|22894.35|22894.35|22894.41|22894.41|22894.03|22894.03|0
1642157120000|2022-01-14 10:45:20|22894.25|22894.25|22892.92|22892.92|22894.25|22894.25|22892.92|22892.92|0
1642157130000|2022-01-14 10:45:30|22892.87|22892.87|22892.35|22892.35|22892.91|22892.91|22892.35|22892.35|0
1642157140000|2022-01-14 10:45:40|22892.3|22892.3|22892.19|22892.19|22892.38|22892.38|22892.01|22892.01|0
1642157150000|2022-01-14 10:45:50|22892.24|22892.24|22891.36|22891.36|22892.24|22892.24|22891.36|22891.36|0
1642157160000|2022-01-14 10:46:00|22891.49|22891.49|22891.19|22891.19|22891.53|22891.53|22891.19|22891.19|0
1642157170000|2022-01-14 10:46:10|22891.34|22891.34|22891.23|22891.23|22891.69|22891.69|22891.17|22891.17|0
1642157180000|2022-01-14 10:46:20|22890.98|22890.98|22891.4|22891.4|22891.4|22891.4|22890.8|22890.8|0
1642157190000|2022-01-14 10:46:30|22891.48|22891.48|22891.44|22891.44|22891.63|22891.63|22891.23|22891.23|0
1642157200000|2022-01-14 10:46:40|22891.66|22891.66|22891.53|22891.53|22891.66|22891.66|22891.53|22891.53|0
1642157210000|2022-01-14 10:46:50|22891.4|22891.4|22890.72|22890.72|22891.4|22891.4|22890.72|22890.72|0
1642157220000|2022-01-14 10:47:00|22890.69|22890.69|22890.55|22890.55|22890.83|22890.83|22890.47|22890.47|0
1642157230000|2022-01-14 10:47:10|22890.44|22890.44|22890.1|22890.1|22890.54|22890.54|22890.1|22890.1|0
1642157240000|2022-01-14 10:47:20|22890.04|22890.04|22889.87|22889.87|22890.21|22890.21|22889.72|22889.72|0
1642157250000|2022-01-14 10:47:30|22889.82|22889.82|22890.6|22890.6|22890.85|22890.85|22889.82|22889.82|0
1642157260000|2022-01-14 10:47:40|22890.66|22890.66|22890.53|22890.53|22890.66|22890.66|22890.47|22890.47|0
1642157270000|2022-01-14 10:47:50|22890.5|22890.5|22890.74|22890.74|22890.74|22890.74|22890.5|22890.5|0
1642157280000|2022-01-14 10:48:00|22890.7|22890.7|22890.85|22890.85|22890.85|22890.85|22890.22|22890.22|0
1642157290000|2022-01-14 10:48:10|22891.52|22891.52|22893.29|22893.29|22893.48|22893.48|22891.34|22891.34|0
1642157300000|2022-01-14 10:48:20|22893.22|22893.22|22893.47|22893.47|22893.5|22893.5|22893.14|22893.14|0
1642157310000|2022-01-14 10:48:30|22893.62|22893.62|22893.76|22893.76|22893.84|22893.84|22893.53|22893.53|0
1642157320000|2022-01-14 10:48:40|22893.9|22893.9|22894.69|22894.69|22894.92|22894.92|22893.9|22893.9|0
1642157330000|2022-01-14 10:48:50|22894.62|22894.62|22894.55|22894.55|22894.62|22894.62|22894.48|22894.48|0
1642157340000|2022-01-14 10:49:00|22894.6|22894.6|22894.36|22894.36|22894.93|22894.93|22894.36|22894.36|0
1642157350000|2022-01-14 10:49:10|22894.31|22894.31|22893.89|22893.89|22894.36|22894.36|22893.89|22893.89|0
1642157360000|2022-01-14 10:49:20|22893.85|22893.85|22893.75|22893.75|22893.93|22893.93|22893.75|22893.75|0
1642157370000|2022-01-14 10:49:30|22893.66|22893.66|22893.5|22893.5|22893.73|22893.73|22893.5|22893.5|0
1642157380000|2022-01-14 10:49:40|22893.33|22893.33|22892.26|22892.26|22893.33|22893.33|22891.85|22891.85|0
1642157390000|2022-01-14 10:49:50|22892.5|22892.5|22893.1|22893.1|22893.24|22893.24|22892.5|22892.5|0
1642157400000|2022-01-14 10:50:00|22892.94|22892.94|22893.01|22893.01|22893.51|22893.51|22892.72|22892.72|0
1642157410000|2022-01-14 10:50:10|22892.86|22892.86|22892.86|22892.86|22893.29|22893.29|22892.86|22892.86|0
1642157420000|2022-01-14 10:50:20|22892.82|22892.82|22892.88|22892.88|22892.88|22892.88|22892.53|22892.53|0
1642157430000|2022-01-14 10:50:30|22892.97|22892.97|22893.27|22893.27|22893.33|22893.33|22892.94|22892.94|0
1642157440000|2022-01-14 10:50:40|22893.3|22893.3|22892.7|22892.7|22893.35|22893.35|22892.62|22892.62|0
1642157450000|2022-01-14 10:50:50|22892.8|22892.8|22892.62|22892.62|22892.8|22892.8|22892.62|22892.62|0
1642157460000|2022-01-14 10:51:00|22892.68|22892.68|22892.08|22892.08|22892.95|22892.95|22892.05|22892.05|0
1642157470000|2022-01-14 10:51:10|22892.15|22892.15|22891.38|22891.38|22892.15|22892.15|22891.32|22891.32|0
1642157480000|2022-01-14 10:51:20|22891.64|22891.64|22891.8|22891.8|22891.8|22891.8|22891.49|22891.49|0
1642157490000|2022-01-14 10:51:30|22891.84|22891.84|22892.05|22892.05|22892.05|22892.05|22891.84|22891.84|0
1642157500000|2022-01-14 10:51:40|22891.97|22891.97|22891.83|22891.83|22891.97|22891.97|22891.61|22891.61|0
1642157510000|2022-01-14 10:51:50|22891.89|22891.89|22891.89|22891.89|22891.89|22891.89|22891.89|22891.89|0
1642157520000|2022-01-14 10:52:00|22891.77|22891.77|22891.31|22891.31|22891.92|22891.92|22891.24|22891.24|0
1642157530000|2022-01-14 10:52:10|22891.24|22891.24|22891.34|22891.34|22891.34|22891.34|22891.24|22891.24|0
1642157540000|2022-01-14 10:52:20|22891.39|22891.39|22891.09|22891.09|22891.43|22891.43|22891.09|22891.09|0
1642157550000|2022-01-14 10:52:30|22891.15|22891.15|22890.82|22890.82|22891.51|22891.51|22890.82|22890.82|0
1642157560000|2022-01-14 10:52:40|22890.95|22890.95|22890.53|22890.53|22890.95|22890.95|22890.53|22890.53|0
1642157570000|2022-01-14 10:52:50|22890.43|22890.43|22890.72|22890.72|22890.72|22890.72|22890.43|22890.43|0
1642157580000|2022-01-14 10:53:00|22890.69|22890.69|22890.65|22890.65|22890.85|22890.85|22890.55|22890.55|0
1642157590000|2022-01-14 10:53:10|22890.91|22890.91|22890.38|22890.38|22890.99|22890.99|22890.38|22890.38|0
1642157600000|2022-01-14 10:53:20|22890.44|22890.44|22889.77|22889.77|22890.44|22890.44|22889.77|22889.77|0
1642157610000|2022-01-14 10:53:30|22889.84|22889.84|22889.88|22889.88|22889.88|22889.88|22889.73|22889.73|0
1642157620000|2022-01-14 10:53:40|22889.79|22889.79|22889.11|22889.11|22889.79|22889.79|22889.11|22889.11|0
1642157640000|2022-01-14 10:54:00|22889.05|22889.05|22889.47|22889.47|22889.47|22889.47|22888.98|22888.98|0
1642157650000|2022-01-14 10:54:10|22889.57|22889.57|22889.48|22889.48|22889.71|22889.71|22889.48|22889.48|0
1642157660000|2022-01-14 10:54:20|22889.81|22889.81|22889.81|22889.81|22890.22|22890.22|22889.81|22889.81|0
1642157670000|2022-01-14 10:54:30|22889.92|22889.92|22890.01|22890.01|22890.46|22890.46|22889.87|22889.87|0
1642157680000|2022-01-14 10:54:40|22890.12|22890.12|22890.28|22890.28|22890.28|22890.28|22889.99|22889.99|0
1642157690000|2022-01-14 10:54:50|22890.18|22890.18|22890.38|22890.38|22890.38|22890.38|22890.02|22890.02|0
1642157700000|2022-01-14 10:55:00|22890.3|22890.3|22890.15|22890.15|22890.38|22890.38|22890|22890|0
1642157710000|2022-01-14 10:55:10|22890.32|22890.32|22890.19|22890.19|22890.32|22890.32|22890.19|22890.19|0
1642157720000|2022-01-14 10:55:20|22890.25|22890.25|22890.08|22890.08|22890.28|22890.28|22890.08|22890.08|0
1642157730000|2022-01-14 10:55:30|22889.97|22889.97|22889.7|22889.7|22889.97|22889.97|22889.47|22889.47|0
1642157740000|2022-01-14 10:55:40|22889.54|22889.54|22889.71|22889.71|22889.93|22889.93|22889.54|22889.54|0
1642157750000|2022-01-14 10:55:50|22889.64|22889.64|22889.59|22889.59|22889.88|22889.88|22889.43|22889.43|0
1642157760000|2022-01-14 10:56:00|22889.68|22889.68|22890.12|22890.12|22890.3|22890.3|22889.68|22889.68|0
1642157770000|2022-01-14 10:56:10|22890.35|22890.35|22890.14|22890.14|22890.38|22890.38|22890.14|22890.14|0
1642157780000|2022-01-14 10:56:20|22890.19|22890.19|22890.02|22890.02|22890.26|22890.26|22890.02|22890.02|0
1642157790000|2022-01-14 10:56:30|22890.38|22890.38|22890.38|22890.38|22890.38|22890.38|22890.38|22890.38|0
1642157800000|2022-01-14 10:56:40|22890.43|22890.43|22889.67|22889.67|22890.43|22890.43|22889.67|22889.67|0
1642157810000|2022-01-14 10:56:50|22889.75|22889.75|22889.7|22889.7|22889.75|22889.75|22889.7|22889.7|0
1642157820000|2022-01-14 10:57:00|22889.57|22889.57|22889.8|22889.8|22889.8|22889.8|22889.38|22889.38|0
1642157830000|2022-01-14 10:57:10|22889.7|22889.7|22888.92|22888.92|22889.7|22889.7|22888.92|22888.92|0
1642157840000|2022-01-14 10:57:20|22888.81|22888.81|22887.88|22887.88|22888.83|22888.83|22887.68|22887.68|0
1642157850000|2022-01-14 10:57:30|22887.71|22887.71|22887.71|22887.71|22887.89|22887.89|22887.62|22887.62|0
1642157860000|2022-01-14 10:57:40|22887.78|22887.78|22887.68|22887.68|22887.78|22887.78|22887.53|22887.53|0
1642157870000|2022-01-14 10:57:50|22887.66|22887.66|22887.42|22887.42|22887.75|22887.75|22887.27|22887.27|0
1642157880000|2022-01-14 10:58:00|22887.45|22887.45|22887.22|22887.22|22887.53|22887.53|22886.9|22886.9|0
1642157890000|2022-01-14 10:58:10|22887.24|22887.24|22887.92|22887.92|22887.98|22887.98|22887.24|22887.24|0
1642157900000|2022-01-14 10:58:20|22887.85|22887.85|22887.73|22887.73|22887.85|22887.85|22887.61|22887.61|0
1642157910000|2022-01-14 10:58:30|22887.58|22887.58|22887.26|22887.26|22887.63|22887.63|22887.26|22887.26|0
1642157920000|2022-01-14 10:58:40|22887.37|22887.37|22886.83|22886.83|22887.37|22887.37|22886.76|22886.76|0
1642157930000|2022-01-14 10:58:50|22887.09|22887.09|22886.81|22886.81|22887.2|22887.2|22886.66|22886.66|0
1642157940000|2022-01-14 10:59:00|22886.84|22886.84|22885.85|22885.85|22886.9|22886.9|22885.46|22885.46|0
1642157950000|2022-01-14 10:59:10|22886.11|22886.11|22886.49|22886.49|22886.49|22886.49|22885.74|22885.74|0
1642157960000|2022-01-14 10:59:20|22886.53|22886.53|22886.52|22886.52|22886.81|22886.81|22886.52|22886.52|0
1642157970000|2022-01-14 10:59:30|22886.59|22886.59|22885.51|22885.51|22886.74|22886.74|22885.51|22885.51|0
1642157980000|2022-01-14 10:59:40|22885.39|22885.39|22884.82|22884.82|22885.39|22885.39|22884.8|22884.8|0
1642157990000|2022-01-14 10:59:50|22884.89|22884.89|22884.89|22884.89|22885.04|22885.04|22884.61|22884.61|0
1642158000000|2022-01-14 11:00:00|22885.04|22885.04|22883.7|22883.7|22885.04|22885.04|22883.48|22883.48|0
1642158010000|2022-01-14 11:00:10|22883.89|22883.89|22882.96|22882.96|22883.99|22883.99|22882.96|22882.96|0
1642158020000|2022-01-14 11:00:20|22883.1|22883.1|22883.08|22883.08|22883.13|22883.13|22882.42|22882.42|0
1642158030000|2022-01-14 11:00:30|22883|22883|22883.13|22883.13|22883.13|22883.13|22882.91|22882.91|0
1642158040000|2022-01-14 11:00:40|22883.09|22883.09|22882.61|22882.61|22883.23|22883.23|22882.61|22882.61|0
1642158050000|2022-01-14 11:00:50|22882.56|22882.56|22882.73|22882.73|22882.73|22882.73|22882.29|22882.29|0
1642158060000|2022-01-14 11:01:00|22882.86|22882.86|22882.75|22882.75|22882.97|22882.97|22882.67|22882.67|0
1642158070000|2022-01-14 11:01:10|22882.68|22882.68|22883.13|22883.13|22883.13|22883.13|22882.68|22882.68|0
1642158080000|2022-01-14 11:01:20|22883.1|22883.1|22882.65|22882.65|22883.1|22883.1|22882.62|22882.62|0
1642158090000|2022-01-14 11:01:30|22882.57|22882.57|22882.81|22882.81|22882.81|22882.81|22882.57|22882.57|0
1642158100000|2022-01-14 11:01:40|22882.88|22882.88|22882.92|22882.92|22883.06|22883.06|22882.88|22882.88|0
1642158110000|2022-01-14 11:01:50|22882.85|22882.85|22882.94|22882.94|22883.12|22883.12|22882.7|22882.7|0
1642158120000|2022-01-14 11:02:00|22882.76|22882.76|22882.61|22882.61|22882.76|22882.76|22882.49|22882.49|0
1642158130000|2022-01-14 11:02:10|22882.55|22882.55|22881.85|22881.85|22882.55|22882.55|22881.85|22881.85|0
1642158140000|2022-01-14 11:02:20|22881.78|22881.78|22881.95|22881.95|22882|22882|22881.78|22881.78|0
1642158150000|2022-01-14 11:02:30|22881.98|22881.98|22881.57|22881.57|22882.04|22882.04|22881.57|22881.57|0
1642158160000|2022-01-14 11:02:40|22881.61|22881.61|22882.01|22882.01|22882.06|22882.06|22881.61|22881.61|0
1642158170000|2022-01-14 11:02:50|22882.23|22882.23|22882.94|22882.94|22882.94|22882.94|22882.23|22882.23|0
1642158180000|2022-01-14 11:03:00|22882.97|22882.97|22883.84|22883.84|22884.07|22884.07|22882.97|22882.97|0
1642158190000|2022-01-14 11:03:10|22883.94|22883.94|22883.95|22883.95|22884.88|22884.88|22883.68|22883.68|0
1642158200000|2022-01-14 11:03:20|22883.85|22883.85|22884.41|22884.41|22884.41|22884.41|22883.73|22883.73|0
1642158210000|2022-01-14 11:03:30|22884.52|22884.52|22885.26|22885.26|22885.26|22885.26|22884.52|22884.52|0
1642158220000|2022-01-14 11:03:40|22885.15|22885.15|22884.81|22884.81|22885.15|22885.15|22884.81|22884.81|0
1642158230000|2022-01-14 11:03:50|22884.7|22884.7|22884.2|22884.2|22884.7|22884.7|22884.2|22884.2|0
1642158240000|2022-01-14 11:04:00|22884.28|22884.28|22884.6|22884.6|22884.74|22884.74|22883.94|22883.94|0
1642158250000|2022-01-14 11:04:10|22884.68|22884.68|22884.75|22884.75|22884.83|22884.83|22884.68|22884.68|0
1642158260000|2022-01-14 11:04:20|22884.79|22884.79|22884.86|22884.86|22884.98|22884.98|22884.76|22884.76|0
1642158270000|2022-01-14 11:04:30|22885|22885|22885.06|22885.06|22885.33|22885.33|22884.93|22884.93|0
1642158280000|2022-01-14 11:04:40|22884.96|22884.96|22886.14|22886.14|22886.14|22886.14|22884.96|22884.96|0
1642158290000|2022-01-14 11:04:50|22886.08|22886.08|22885.84|22885.84|22886.26|22886.26|22885.84|22885.84|0
1642158300000|2022-01-14 11:05:00|22885.74|22885.74|22886.42|22886.42|22886.73|22886.73|22885.73|22885.73|0
1642158310000|2022-01-14 11:05:10|22886.54|22886.54|22886.45|22886.45|22886.54|22886.54|22886.36|22886.36|0
1642158320000|2022-01-14 11:05:20|22886.55|22886.55|22886.59|22886.59|22886.59|22886.59|22886.37|22886.37|0
1642158330000|2022-01-14 11:05:30|22886.43|22886.43|22886.7|22886.7|22886.7|22886.7|22886.39|22886.39|0
1642158340000|2022-01-14 11:05:40|22886.77|22886.77|22887.12|22887.12|22887.23|22887.23|22886.77|22886.77|0
1642158350000|2022-01-14 11:05:50|22887.01|22887.01|22887.19|22887.19|22887.22|22887.22|22886.9|22886.9|0
1642158360000|2022-01-14 11:06:00|22887.26|22887.26|22887.13|22887.13|22887.53|22887.53|22887.03|22887.03|0
1642158370000|2022-01-14 11:06:10|22887.26|22887.26|22887.67|22887.67|22887.75|22887.75|22887.26|22887.26|0
1642158380000|2022-01-14 11:06:20|22887.61|22887.61|22888.12|22888.12|22888.12|22888.12|22887.61|22887.61|0
1642158390000|2022-01-14 11:06:30|22888.15|22888.15|22887.97|22887.97|22888.15|22888.15|22887.97|22887.97|0
1642158400000|2022-01-14 11:06:40|22887.91|22887.91|22887.73|22887.73|22888.08|22888.08|22887.72|22887.72|0
1642158410000|2022-01-14 11:06:50|22887.68|22887.68|22887.99|22887.99|22887.99|22887.99|22887.57|22887.57|0
1642158420000|2022-01-14 11:07:00|22887.94|22887.94|22887.83|22887.83|22887.94|22887.94|22887.63|22887.63|0
1642158430000|2022-01-14 11:07:10|22887.79|22887.79|22887.66|22887.66|22887.96|22887.96|22887.55|22887.55|0
1642158440000|2022-01-14 11:07:20|22887.76|22887.76|22887.9|22887.9|22888.01|22888.01|22887.76|22887.76|0
1642158450000|2022-01-14 11:07:30|22887.76|22887.76|22887.6|22887.6|22887.76|22887.76|22887.5|22887.5|0
1642158460000|2022-01-14 11:07:40|22887.68|22887.68|22887.71|22887.71|22887.86|22887.86|22887.68|22887.68|0
1642158470000|2022-01-14 11:07:50|22887.81|22887.81|22887.65|22887.65|22887.83|22887.83|22887.57|22887.57|0
1642158480000|2022-01-14 11:08:00|22887.71|22887.71|22887.71|22887.71|22888.35|22888.35|22887.71|22887.71|0
1642158490000|2022-01-14 11:08:10|22887.58|22887.58|22887.28|22887.28|22887.58|22887.58|22887.28|22887.28|0
1642158500000|2022-01-14 11:08:20|22887.05|22887.05|22886.84|22886.84|22887.05|22887.05|22886.83|22886.83|0
1642158510000|2022-01-14 11:08:30|22886.91|22886.91|22887.06|22887.06|22887.06|22887.06|22886.63|22886.63|0
1642158520000|2022-01-14 11:08:40|22887.01|22887.01|22887.62|22887.62|22887.62|22887.62|22887.01|22887.01|0
1642158540000|2022-01-14 11:09:00|22887.49|22887.49|22887.44|22887.44|22887.7|22887.7|22887.26|22887.26|0
1642158550000|2022-01-14 11:09:10|22887.51|22887.51|22888.02|22888.02|22888.02|22888.02|22887.49|22887.49|0
1642158560000|2022-01-14 11:09:20|22887.96|22887.96|22888.53|22888.53|22888.53|22888.53|22887.96|22887.96|0
1642158570000|2022-01-14 11:09:30|22888.64|22888.64|22888.38|22888.38|22888.76|22888.76|22888.38|22888.38|0
1642158580000|2022-01-14 11:09:40|22888.41|22888.41|22888.13|22888.13|22888.53|22888.53|22888.13|22888.13|0
1642158590000|2022-01-14 11:09:50|22888.16|22888.16|22888.51|22888.51|22888.51|22888.51|22887.94|22887.94|0
1642158600000|2022-01-14 11:10:00|22888.64|22888.64|22888.55|22888.55|22888.68|22888.68|22888.51|22888.51|0
1642158610000|2022-01-14 11:10:10|22888.44|22888.44|22888.31|22888.31|22888.44|22888.44|22888.27|22888.27|0
1642158620000|2022-01-14 11:10:20|22888.26|22888.26|22888.36|22888.36|22888.37|22888.37|22888.26|22888.26|0
1642158630000|2022-01-14 11:10:30|22888.22|22888.22|22888.31|22888.31|22888.57|22888.57|22888.2|22888.2|0
1642158640000|2022-01-14 11:10:40|22888.2|22888.2|22887.78|22887.78|22888.2|22888.2|22887.78|22887.78|0
1642158650000|2022-01-14 11:10:50|22887.74|22887.74|22887.71|22887.71|22887.93|22887.93|22887.56|22887.56|0
1642158660000|2022-01-14 11:11:00|22887.64|22887.64|22887.12|22887.12|22887.74|22887.74|22887.03|22887.03|0
1642158670000|2022-01-14 11:11:10|22887.24|22887.24|22886.96|22886.96|22887.45|22887.45|22886.96|22886.96|0
1642158680000|2022-01-14 11:11:20|22886.91|22886.91|22886.91|22886.91|22887.02|22887.02|22886.91|22886.91|0
1642158690000|2022-01-14 11:11:30|22886.87|22886.87|22886.69|22886.69|22886.87|22886.87|22886.44|22886.44|0
1642158700000|2022-01-14 11:11:40|22886.63|22886.63|22885.72|22885.72|22886.71|22886.71|22885.72|22885.72|0
1642158710000|2022-01-14 11:11:50|22885.66|22885.66|22885.81|22885.81|22885.81|22885.81|22885.52|22885.52|0
1642158720000|2022-01-14 11:12:00|22885.99|22885.99|22885.57|22885.57|22885.99|22885.99|22885.57|22885.57|0
1642158730000|2022-01-14 11:12:10|22885.52|22885.52|22884.83|22884.83|22885.58|22885.58|22884.83|22884.83|0
1642158740000|2022-01-14 11:12:20|22884.9|22884.9|22885.77|22885.77|22885.88|22885.88|22884.9|22884.9|0
1642158750000|2022-01-14 11:12:30|22885.72|22885.72|22885.65|22885.65|22885.9|22885.9|22885.6|22885.6|0
1642158760000|2022-01-14 11:12:40|22885.71|22885.71|22885.3|22885.3|22885.71|22885.71|22885.3|22885.3|0
1642158770000|2022-01-14 11:12:50|22885.2|22885.2|22884.96|22884.96|22885.23|22885.23|22884.85|22884.85|0
1642158780000|2022-01-14 11:13:00|22884.98|22884.98|22884.96|22884.96|22885.21|22885.21|22884.87|22884.87|0
1642158790000|2022-01-14 11:13:10|22885.1|22885.1|22884.45|22884.45|22885.32|22885.32|22884.45|22884.45|0
1642158800000|2022-01-14 11:13:20|22884.34|22884.34|22884.24|22884.24|22884.34|22884.34|22884.09|22884.09|0
1642158810000|2022-01-14 11:13:30|22884.55|22884.55|22884.64|22884.64|22884.68|22884.68|22884.55|22884.55|0
1642158820000|2022-01-14 11:13:40|22884.57|22884.57|22884.4|22884.4|22884.57|22884.57|22884.4|22884.4|0
1642158830000|2022-01-14 11:13:50|22884.45|22884.45|22884.58|22884.58|22884.58|22884.58|22884.42|22884.42|0
1642158840000|2022-01-14 11:14:00|22884.46|22884.46|22884.22|22884.22|22884.54|22884.54|22884.09|22884.09|0
1642158850000|2022-01-14 11:14:10|22884.28|22884.28|22884.35|22884.35|22884.41|22884.41|22884|22884|0
1642158860000|2022-01-14 11:14:20|22884.26|22884.26|22884.34|22884.34|22884.41|22884.41|22884.26|22884.26|0
1642158870000|2022-01-14 11:14:30|22884.49|22884.49|22884.4|22884.4|22884.61|22884.61|22884.3|22884.3|0
1642158880000|2022-01-14 11:14:40|22884.36|22884.36|22884.66|22884.66|22884.83|22884.83|22884.36|22884.36|0
1642158890000|2022-01-14 11:14:50|22884.58|22884.58|22884.27|22884.27|22884.69|22884.69|22884.25|22884.25|0
1642158900000|2022-01-14 11:15:00|22883.98|22883.98|22883.65|22883.65|22883.98|22883.98|22883.41|22883.41|0
1642158910000|2022-01-14 11:15:10|22883.51|22883.51|22883.41|22883.41|22883.53|22883.53|22883.3|22883.3|0
1642158920000|2022-01-14 11:15:20|22883.33|22883.33|22883.63|22883.63|22883.67|22883.67|22883.33|22883.33|0
1642158930000|2022-01-14 11:15:30|22883.66|22883.66|22883.46|22883.46|22883.66|22883.66|22883.32|22883.32|0
1642158940000|2022-01-14 11:15:40|22883.31|22883.31|22882.96|22882.96|22883.34|22883.34|22882.96|22882.96|0
1642158950000|2022-01-14 11:15:50|22883.01|22883.01|22882.74|22882.74|22883.23|22883.23|22882.74|22882.74|0
1642158960000|2022-01-14 11:16:00|22882.62|22882.62|22882.43|22882.43|22882.62|22882.62|22882.33|22882.33|0
1642158970000|2022-01-14 11:16:10|22882.34|22882.34|22882.38|22882.38|22882.54|22882.54|22882.34|22882.34|0
1642158980000|2022-01-14 11:16:20|22882.41|22882.41|22881.8|22881.8|22882.49|22882.49|22881.8|22881.8|0
1642158990000|2022-01-14 11:16:30|22882.02|22882.02|22881.74|22881.74|22882.02|22882.02|22881.74|22881.74|0
1642159000000|2022-01-14 11:16:40|22881.88|22881.88|22881.86|22881.86|22881.95|22881.95|22881.78|22881.78|0
1642159010000|2022-01-14 11:16:50|22881.83|22881.83|22881.7|22881.7|22881.83|22881.83|22881.7|22881.7|0
1642159020000|2022-01-14 11:17:00|22881.81|22881.81|22881.61|22881.61|22881.84|22881.84|22881.09|22881.09|0
1642159030000|2022-01-14 11:17:10|22881.49|22881.49|22881.79|22881.79|22881.91|22881.91|22881.28|22881.28|0
1642159040000|2022-01-14 11:17:20|22881.74|22881.74|22882.19|22882.19|22882.19|22882.19|22881.5|22881.5|0
1642159050000|2022-01-14 11:17:30|22882.33|22882.33|22883.29|22883.29|22883.29|22883.29|22882.26|22882.26|0
1642159060000|2022-01-14 11:17:40|22883.4|22883.4|22884.25|22884.25|22884.25|22884.25|22883.4|22883.4|0
1642159070000|2022-01-14 11:17:50|22884.31|22884.31|22884.14|22884.14|22884.31|22884.31|22884.05|22884.05|0
1642159080000|2022-01-14 11:18:00|22884.11|22884.11|22884.37|22884.37|22884.63|22884.63|22884.11|22884.11|0
1642159090000|2022-01-14 11:18:10|22884.29|22884.29|22884.72|22884.72|22884.72|22884.72|22884.29|22884.29|0
1642159100000|2022-01-14 11:18:20|22884.65|22884.65|22884.72|22884.72|22884.72|22884.72|22884.49|22884.49|0
1642159110000|2022-01-14 11:18:30|22884.62|22884.62|22884.93|22884.93|22884.93|22884.93|22884.62|22884.62|0
1642159120000|2022-01-14 11:18:40|22884.98|22884.98|22884.68|22884.68|22884.98|22884.98|22884.6|22884.6|0
1642159130000|2022-01-14 11:18:50|22884.72|22884.72|22883.83|22883.83|22884.8|22884.8|22883.83|22883.83|0
1642159140000|2022-01-14 11:19:00|22883.79|22883.79|22883.75|22883.75|22883.9|22883.9|22883.65|22883.65|0
1642159150000|2022-01-14 11:19:10|22883.86|22883.86|22884.33|22884.33|22884.33|22884.33|22883.66|22883.66|0
1642159160000|2022-01-14 11:19:20|22884.26|22884.26|22884.1|22884.1|22884.34|22884.34|22884.1|22884.1|0
1642159170000|2022-01-14 11:19:30|22884.07|22884.07|22883.67|22883.67|22884.07|22884.07|22883.67|22883.67|0
1642159180000|2022-01-14 11:19:40|22883.73|22883.73|22883.76|22883.76|22883.81|22883.81|22883.73|22883.73|0
1642159190000|2022-01-14 11:19:50|22883.59|22883.59|22883.58|22883.58|22883.59|22883.59|22883.52|22883.52|0
1642159200000|2022-01-14 11:20:00|22883.61|22883.61|22883.42|22883.42|22883.87|22883.87|22883.33|22883.33|0
1642159210000|2022-01-14 11:20:10|22883.37|22883.37|22882.8|22882.8|22883.43|22883.43|22882.8|22882.8|0
1642159220000|2022-01-14 11:20:20|22882.54|22882.54|22883.17|22883.17|22883.17|22883.17|22882.46|22882.46|0
1642159230000|2022-01-14 11:20:30|22883.06|22883.06|22882.67|22882.67|22883.06|22883.06|22882.5|22882.5|0
1642159240000|2022-01-14 11:20:40|22882.51|22882.51|22882.43|22882.43|22882.51|22882.51|22882.29|22882.29|0
1642159250000|2022-01-14 11:20:50|22882.32|22882.32|22882.57|22882.57|22882.68|22882.68|22882.31|22882.31|0
1642159260000|2022-01-14 11:21:00|22882.48|22882.48|22882.95|22882.95|22882.95|22882.95|22882.41|22882.41|0
1642159270000|2022-01-14 11:21:10|22883.23|22883.23|22883.33|22883.33|22883.34|22883.34|22882.63|22882.63|0
1642159280000|2022-01-14 11:21:20|22883.39|22883.39|22883.3|22883.3|22883.51|22883.51|22883.3|22883.3|0
1642159290000|2022-01-14 11:21:30|22883.33|22883.33|22883.65|22883.65|22883.65|22883.65|22883.11|22883.11|0
1642159300000|2022-01-14 11:21:40|22883.68|22883.68|22883.54|22883.54|22883.69|22883.69|22883.54|22883.54|0
1642159310000|2022-01-14 11:21:50|22883.4|22883.4|22883.71|22883.71|22883.71|22883.71|22883.33|22883.33|0
1642159320000|2022-01-14 11:22:00|22883.6|22883.6|22883.15|22883.15|22883.67|22883.67|22883.15|22883.15|0
1642159330000|2022-01-14 11:22:10|22883.18|22883.18|22883.36|22883.36|22883.36|22883.36|22883.18|22883.18|0
1642159340000|2022-01-14 11:22:20|22883.34|22883.34|22883.48|22883.48|22883.48|22883.48|22883.12|22883.12|0
1642159350000|2022-01-14 11:22:30|22883.27|22883.27|22883.2|22883.2|22883.34|22883.34|22882.96|22882.96|0
1642159360000|2022-01-14 11:22:40|22883.3|22883.3|22882.9|22882.9|22883.32|22883.32|22882.9|22882.9|0
1642159370000|2022-01-14 11:22:50|22882.8|22882.8|22882.77|22882.77|22883|22883|22882.61|22882.61|0
1642159380000|2022-01-14 11:23:00|22882.73|22882.73|22882.24|22882.24|22883.09|22883.09|22882.16|22882.16|0
1642159390000|2022-01-14 11:23:10|22882.13|22882.13|22882|22882|22882.13|22882.13|22881.87|22881.87|0
1642159400000|2022-01-14 11:23:20|22882.22|22882.22|22881.45|22881.45|22882.34|22882.34|22881.39|22881.39|0
1642159410000|2022-01-14 11:23:30|22881.07|22881.07|22881.33|22881.33|22881.43|22881.43|22880.95|22880.95|0
1642159420000|2022-01-14 11:23:40|22881.19|22881.19|22881.1|22881.1|22881.4|22881.4|22881.07|22881.07|0
1642159430000|2022-01-14 11:23:50|22881.15|22881.15|22880.41|22880.41|22881.15|22881.15|22880.41|22880.41|0
1642159440000|2022-01-14 11:24:00|22880.35|22880.35|22880.35|22880.35|22880.41|22880.41|22880.01|22880.01|0
1642159450000|2022-01-14 11:24:10|22880.2|22880.2|22879.92|22879.92|22880.4|22880.4|22879.92|22879.92|0
1642159460000|2022-01-14 11:24:20|22879.96|22879.96|22879.85|22879.85|22880.1|22880.1|22879.85|22879.85|0
1642159470000|2022-01-14 11:24:30|22879.95|22879.95|22879.81|22879.81|22880.09|22880.09|22879.81|22879.81|0
1642159480000|2022-01-14 11:24:40|22879.92|22879.92|22879.65|22879.65|22879.99|22879.99|22879.59|22879.59|0
1642159490000|2022-01-14 11:24:50|22879.56|22879.56|22879.77|22879.77|22879.77|22879.77|22879.56|22879.56|0
1642159500000|2022-01-14 11:25:00|22879.88|22879.88|22879.14|22879.14|22879.88|22879.88|22879.02|22879.02|0
1642159510000|2022-01-14 11:25:10|22879.11|22879.11|22878.92|22878.92|22879.11|22879.11|22878.87|22878.87|0
1642159520000|2022-01-14 11:25:20|22879.07|22879.07|22878.95|22878.95|22879.07|22879.07|22878.88|22878.88|0
1642159530000|2022-01-14 11:25:30|22878.89|22878.89|22879|22879|22879|22879|22878.89|22878.89|0
1642159540000|2022-01-14 11:25:40|22879.08|22879.08|22879.57|22879.57|22879.66|22879.66|22879.08|22879.08|0
1642159550000|2022-01-14 11:25:50|22879.51|22879.51|22879.9|22879.9|22879.9|22879.9|22879.44|22879.44|0
1642159560000|2022-01-14 11:26:00|22879.93|22879.93|22879.55|22879.55|22879.93|22879.93|22879.33|22879.33|0
1642159570000|2022-01-14 11:26:10|22879.6|22879.6|22879.66|22879.66|22879.75|22879.75|22879.6|22879.6|0
1642159580000|2022-01-14 11:26:20|22879.6|22879.6|22878.78|22878.78|22879.6|22879.6|22878.78|22878.78|0
1642159590000|2022-01-14 11:26:30|22879|22879|22879.05|22879.05|22879.05|22879.05|22879|22879|0
1642159600000|2022-01-14 11:26:40|22879.81|22879.81|22879.87|22879.87|22879.96|22879.96|22879.45|22879.45|0
1642159610000|2022-01-14 11:26:50|22879.75|22879.75|22879.54|22879.54|22879.96|22879.96|22879.54|22879.54|0
1642159620000|2022-01-14 11:27:00|22879.76|22879.76|22878.55|22878.55|22879.99|22879.99|22878.55|22878.55|0
1642159630000|2022-01-14 11:27:10|22878.61|22878.61|22878.08|22878.08|22878.61|22878.61|22878.08|22878.08|0
1642159640000|2022-01-14 11:27:20|22878.13|22878.13|22878.38|22878.38|22878.5|22878.5|22878.06|22878.06|0
1642159650000|2022-01-14 11:27:30|22878.59|22878.59|22878.43|22878.43|22878.59|22878.59|22878.43|22878.43|0
1642159660000|2022-01-14 11:27:40|22878.58|22878.58|22878.37|22878.37|22878.58|22878.58|22878.37|22878.37|0
1642159670000|2022-01-14 11:27:50|22878.45|22878.45|22878.39|22878.39|22878.45|22878.45|22878.39|22878.39|0
1642159680000|2022-01-14 11:28:00|22878.47|22878.47|22878.85|22878.85|22878.85|22878.85|22878.47|22878.47|0
1642159690000|2022-01-14 11:28:10|22878.92|22878.92|22880.1|22880.1|22880.1|22880.1|22878.92|22878.92|0
1642159700000|2022-01-14 11:28:20|22880.18|22880.18|22880|22880|22880.45|22880.45|22880|22880|0
1642159710000|2022-01-14 11:28:30|22879.61|22879.61|22879.37|22879.37|22879.61|22879.61|22879.37|22879.37|0
1642159720000|2022-01-14 11:28:40|22879.49|22879.49|22879.51|22879.51|22879.65|22879.65|22879.49|22879.49|0
1642159730000|2022-01-14 11:28:50|22879.45|22879.45|22878.82|22878.82|22879.62|22879.62|22878.78|22878.78|0
1642159740000|2022-01-14 11:29:00|22878.71|22878.71|22878.53|22878.53|22878.82|22878.82|22878.37|22878.37|0
1642159750000|2022-01-14 11:29:10|22878.58|22878.58|22878.24|22878.24|22878.58|22878.58|22878.22|22878.22|0
1642159760000|2022-01-14 11:29:20|22878.19|22878.19|22878.23|22878.23|22878.61|22878.61|22878.19|22878.19|0
1642159770000|2022-01-14 11:29:30|22878.34|22878.34|22877.79|22877.79|22878.34|22878.34|22877.75|22877.75|0
1642159780000|2022-01-14 11:29:40|22877.85|22877.85|22877.34|22877.34|22877.85|22877.85|22877.34|22877.34|0
1642159790000|2022-01-14 11:29:50|22877.05|22877.05|22876.15|22876.15|22877.05|22877.05|22876.15|22876.15|0
1642159800000|2022-01-14 11:30:00|22876.02|22876.02|22876.09|22876.09|22876.09|22876.09|22875.65|22875.65|0
1642159810000|2022-01-14 11:30:10|22876.12|22876.12|22875.71|22875.71|22876.2|22876.2|22875.71|22875.71|0
1642159820000|2022-01-14 11:30:20|22875.52|22875.52|22875.37|22875.37|22875.52|22875.52|22875.25|22875.25|0
1642159830000|2022-01-14 11:30:30|22875.43|22875.43|22875.38|22875.38|22875.43|22875.43|22875.26|22875.26|0
1642159840000|2022-01-14 11:30:40|22875.43|22875.43|22875.24|22875.24|22875.52|22875.52|22875.24|22875.24|0
1642159850000|2022-01-14 11:30:50|22875.34|22875.34|22875.76|22875.76|22875.76|22875.76|22875.34|22875.34|0
1642159860000|2022-01-14 11:31:00|22875.71|22875.71|22875.32|22875.32|22875.75|22875.75|22875.3|22875.3|0
1642159870000|2022-01-14 11:31:10|22875.47|22875.47|22875.43|22875.43|22875.57|22875.57|22875.43|22875.43|0
1642159880000|2022-01-14 11:31:20|22875.36|22875.36|22875.07|22875.07|22875.45|22875.45|22874.99|22874.99|0
1642159890000|2022-01-14 11:31:30|22875.44|22875.44|22875.61|22875.61|22875.61|22875.61|22875.44|22875.44|0
1642159900000|2022-01-14 11:31:40|22875.73|22875.73|22875.64|22875.64|22875.73|22875.73|22875.2|22875.2|0
1642159910000|2022-01-14 11:31:50|22875.73|22875.73|22874.99|22874.99|22875.73|22875.73|22874.99|22874.99|0
1642159920000|2022-01-14 11:32:00|22875.12|22875.12|22875.72|22875.72|22875.72|22875.72|22875.12|22875.12|0
1642159930000|2022-01-14 11:32:10|22875.67|22875.67|22875.56|22875.56|22875.67|22875.67|22875.38|22875.38|0
1642159940000|2022-01-14 11:32:20|22875.65|22875.65|22875.84|22875.84|22875.9|22875.9|22875.65|22875.65|0
1642159950000|2022-01-14 11:32:30|22875.86|22875.86|22875.47|22875.47|22875.86|22875.86|22875.47|22875.47|0
1642159960000|2022-01-14 11:32:40|22875.38|22875.38|22875.26|22875.26|22875.47|22875.47|22875|22875|0
1642159970000|2022-01-14 11:32:50|22875.19|22875.19|22875.6|22875.6|22875.64|22875.64|22875.08|22875.08|0
1642159980000|2022-01-14 11:33:00|22875.44|22875.44|22875.6|22875.6|22875.93|22875.93|22875.44|22875.44|0
1642159990000|2022-01-14 11:33:10|22875.66|22875.66|22875.28|22875.28|22875.66|22875.66|22875.28|22875.28|0
1642160000000|2022-01-14 11:33:20|22875.16|22875.16|22874.84|22874.84|22875.22|22875.22|22874.61|22874.61|0
1642160010000|2022-01-14 11:33:30|22874.94|22874.94|22875.06|22875.06|22875.06|22875.06|22874.91|22874.91|0
1642160020000|2022-01-14 11:33:40|22874.95|22874.95|22874.96|22874.96|22874.96|22874.96|22874.9|22874.9|0
1642160030000|2022-01-14 11:33:50|22875.07|22875.07|22875.4|22875.4|22875.4|22875.4|22875.07|22875.07|0
1642160040000|2022-01-14 11:34:00|22875.42|22875.42|22876.09|22876.09|22876.17|22876.17|22875.42|22875.42|0
1642160050000|2022-01-14 11:34:10|22876.16|22876.16|22876.25|22876.25|22876.39|22876.39|22876.16|22876.16|0
1642160060000|2022-01-14 11:34:20|22875.97|22875.97|22875.53|22875.53|22875.97|22875.97|22875.53|22875.53|0
1642160070000|2022-01-14 11:34:30|22875.51|22875.51|22875.03|22875.03|22875.54|22875.54|22875.03|22875.03|0
1642160080000|2022-01-14 11:34:40|22875.1|22875.1|22875.1|22875.1|22875.1|22875.1|22875.1|22875.1|0
1642160090000|2022-01-14 11:34:50|22875.04|22875.04|22875.32|22875.32|22875.32|22875.32|22875.04|22875.04|0
1642160100000|2022-01-14 11:35:00|22875.46|22875.46|22874.65|22874.65|22875.53|22875.53|22874.58|22874.58|0
1642160110000|2022-01-14 11:35:10|22874.14|22874.14|22874.63|22874.63|22874.67|22874.67|22873.9|22873.9|0
1642160120000|2022-01-14 11:35:20|22874.7|22874.7|22874.87|22874.87|22874.89|22874.89|22874.52|22874.52|0
1642160130000|2022-01-14 11:35:30|22874.66|22874.66|22873.72|22873.72|22874.66|22874.66|22873.58|22873.58|0
1642160140000|2022-01-14 11:35:40|22873.78|22873.78|22873.15|22873.15|22873.78|22873.78|22873.15|22873.15|0
1642160150000|2022-01-14 11:35:50|22873.08|22873.08|22872.79|22872.79|22873.2|22873.2|22872.79|22872.79|0
1642160160000|2022-01-14 11:36:00|22872.69|22872.69|22872.94|22872.94|22872.94|22872.94|22872.69|22872.69|0
1642160170000|2022-01-14 11:36:10|22872.91|22872.91|22873.63|22873.63|22873.63|22873.63|22872.91|22872.91|0
1642160180000|2022-01-14 11:36:20|22873.29|22873.29|22871.93|22871.93|22873.29|22873.29|22871.93|22871.93|0
1642160190000|2022-01-14 11:36:30|22871.89|22871.89|22872.15|22872.15|22872.21|22872.21|22871.89|22871.89|0
1642160200000|2022-01-14 11:36:40|22871.85|22871.85|22871.9|22871.9|22871.96|22871.96|22871.85|22871.85|0
1642160210000|2022-01-14 11:36:50|22871.89|22871.89|22871.8|22871.8|22871.97|22871.97|22871.8|22871.8|0
1642160220000|2022-01-14 11:37:00|22871.71|22871.71|22871.59|22871.59|22871.71|22871.71|22871.5|22871.5|0
1642160230000|2022-01-14 11:37:10|22871.1|22871.1|22870.98|22870.98|22871.1|22871.1|22870.91|22870.91|0
1642160240000|2022-01-14 11:37:20|22871.13|22871.13|22871.1|22871.1|22871.29|22871.29|22871.09|22871.09|0
1642160250000|2022-01-14 11:37:30|22871.01|22871.01|22870.59|22870.59|22871.28|22871.28|22870.59|22870.59|0
1642160260000|2022-01-14 11:37:40|22870.76|22870.76|22870.54|22870.54|22870.76|22870.76|22870.54|22870.54|0
1642160270000|2022-01-14 11:37:50|22870.5|22870.5|22870.81|22870.81|22870.81|22870.81|22870.44|22870.44|0
1642160280000|2022-01-14 11:38:00|22870.96|22870.96|22871.33|22871.33|22871.33|22871.33|22870.92|22870.92|0
1642160290000|2022-01-14 11:38:10|22871.44|22871.44|22871.45|22871.45|22871.46|22871.46|22871.2|22871.2|0
1642160300000|2022-01-14 11:38:20|22871.4|22871.4|22871.22|22871.22|22871.4|22871.4|22871.22|22871.22|0
1642160310000|2022-01-14 11:38:30|22871.5|22871.5|22871.33|22871.33|22871.5|22871.5|22871.06|22871.06|0
1642160320000|2022-01-14 11:38:40|22871.39|22871.39|22871.51|22871.51|22871.57|22871.57|22871.21|22871.21|0
1642160330000|2022-01-14 11:38:50|22871.4|22871.4|22871.3|22871.3|22871.4|22871.4|22871.23|22871.23|0
1642160340000|2022-01-14 11:39:00|22871.11|22871.11|22871.34|22871.34|22871.44|22871.44|22871.06|22871.06|0
1642160350000|2022-01-14 11:39:10|22871.41|22871.41|22871.69|22871.69|22871.69|22871.69|22871.41|22871.41|0
1642160360000|2022-01-14 11:39:20|22871.5|22871.5|22871.17|22871.17|22871.7|22871.7|22871.17|22871.17|0
1642160370000|2022-01-14 11:39:30|22871.12|22871.12|22871.34|22871.34|22871.34|22871.34|22871.12|22871.12|0
1642160380000|2022-01-14 11:39:40|22871.23|22871.23|22870.49|22870.49|22871.23|22871.23|22870.49|22870.49|0
1642160390000|2022-01-14 11:39:50|22870.57|22870.57|22870.41|22870.41|22870.64|22870.64|22870.35|22870.35|0
1642160400000|2022-01-14 11:40:00|22870.33|22870.33|22870.51|22870.51|22870.6|22870.6|22870.22|22870.22|0
1642160410000|2022-01-14 11:40:10|22870.55|22870.55|22870.17|22870.17|22870.7|22870.7|22870.17|22870.17|0
1642160420000|2022-01-14 11:40:20|22869.9|22869.9|22869.83|22869.83|22869.94|22869.94|22869.83|22869.83|0
1642160430000|2022-01-14 11:40:30|22869.87|22869.87|22869.54|22869.54|22869.9|22869.9|22869.54|22869.54|0
1642160440000|2022-01-14 11:40:40|22869.91|22869.91|22869.82|22869.82|22869.97|22869.97|22869.55|22869.55|0
1642160450000|2022-01-14 11:40:50|22869.85|22869.85|22869.94|22869.94|22870.05|22870.05|22869.83|22869.83|0
1642160460000|2022-01-14 11:41:00|22869.96|22869.96|22870.03|22870.03|22870.08|22870.08|22869.96|22869.96|0
1642160470000|2022-01-14 11:41:10|22870.08|22870.08|22869.19|22869.19|22870.11|22870.11|22869.19|22869.19|0
1642160480000|2022-01-14 11:41:20|22869.33|22869.33|22868.75|22868.75|22869.48|22869.48|22868.75|22868.75|0
1642160490000|2022-01-14 11:41:30|22868.68|22868.68|22868.16|22868.16|22868.84|22868.84|22867.97|22867.97|0
1642160500000|2022-01-14 11:41:40|22868.23|22868.23|22868.45|22868.45|22868.56|22868.56|22868.18|22868.18|0
1642160510000|2022-01-14 11:41:50|22868.42|22868.42|22868.3|22868.3|22868.53|22868.53|22868.3|22868.3|0
1642160520000|2022-01-14 11:42:00|22868.12|22868.12|22868.67|22868.67|22868.8|22868.8|22868.03|22868.03|0
1642160530000|2022-01-14 11:42:10|22868.58|22868.58|22869.26|22869.26|22869.39|22869.39|22868.58|22868.58|0
1642160540000|2022-01-14 11:42:20|22869.31|22869.31|22869.06|22869.06|22869.31|22869.31|22869.06|22869.06|0
1642160550000|2022-01-14 11:42:30|22868.62|22868.62|22868.08|22868.08|22868.62|22868.62|22868.08|22868.08|0
1642160560000|2022-01-14 11:42:40|22868.13|22868.13|22868.07|22868.07|22868.26|22868.26|22867.9|22867.9|0
1642160570000|2022-01-14 11:42:50|22868.02|22868.02|22867.63|22867.63|22868.02|22868.02|22867.49|22867.49|0
1642160580000|2022-01-14 11:43:00|22867.37|22867.37|22867.38|22867.38|22867.4|22867.4|22867.28|22867.28|0
1642160590000|2022-01-14 11:43:10|22867.51|22867.51|22867.91|22867.91|22868.04|22868.04|22867.51|22867.51|0
1642160600000|2022-01-14 11:43:20|22867.84|22867.84|22868.11|22868.11|22868.11|22868.11|22867.79|22867.79|0
1642160610000|2022-01-14 11:43:30|22868.26|22868.26|22868.13|22868.13|22868.26|22868.26|22868.13|22868.13|0
1642160620000|2022-01-14 11:43:40|22867.94|22867.94|22867.77|22867.77|22867.94|22867.94|22867.54|22867.54|0
1642160630000|2022-01-14 11:43:50|22867.72|22867.72|22867.89|22867.89|22868.34|22868.34|22867.72|22867.72|0
1642160640000|2022-01-14 11:44:00|22867.97|22867.97|22868.48|22868.48|22868.48|22868.48|22867.68|22867.68|0
1642160650000|2022-01-14 11:44:10|22868.36|22868.36|22868.63|22868.63|22868.81|22868.81|22868.36|22868.36|0
1642160660000|2022-01-14 11:44:20|22868.7|22868.7|22868.68|22868.68|22868.89|22868.89|22868.53|22868.53|0
1642160670000|2022-01-14 11:44:30|22868.83|22868.83|22868.98|22868.98|22869.04|22869.04|22868.68|22868.68|0
1642160680000|2022-01-14 11:44:40|22868.93|22868.93|22869.03|22869.03|22869.07|22869.07|22868.93|22868.93|0
1642160690000|2022-01-14 11:44:50|22869.12|22869.12|22869.18|22869.18|22869.18|22869.18|22869.06|22869.06|0
1642160700000|2022-01-14 11:45:00|22869.12|22869.12|22868.82|22868.82|22869.21|22869.21|22868.81|22868.81|0
1642160710000|2022-01-14 11:45:10|22869|22869|22870.03|22870.03|22870.14|22870.14|22868.96|22868.96|0
1642160720000|2022-01-14 11:45:20|22870.11|22870.11|22870.16|22870.16|22870.61|22870.61|22869.88|22869.88|0
1642160730000|2022-01-14 11:45:30|22870.32|22870.32|22870.1|22870.1|22870.43|22870.43|22870.04|22870.04|0
1642160740000|2022-01-14 11:45:40|22870.33|22870.33|22870.44|22870.44|22870.47|22870.47|22870.33|22870.33|0
1642160750000|2022-01-14 11:45:50|22870.38|22870.38|22869.92|22869.92|22870.38|22870.38|22869.77|22869.77|0
1642160760000|2022-01-14 11:46:00|22869.99|22869.99|22870.42|22870.42|22870.42|22870.42|22869.85|22869.85|0
1642160770000|2022-01-14 11:46:10|22870.2|22870.2|22870.09|22870.09|22870.2|22870.2|22870.09|22870.09|0
1642160780000|2022-01-14 11:46:20|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|0
1642160790000|2022-01-14 11:46:30|22869.69|22869.69|22869.74|22869.74|22869.85|22869.85|22869.54|22869.54|0
1642160800000|2022-01-14 11:46:40|22869.81|22869.81|22869.71|22869.71|22870.66|22870.66|22869.43|22869.43|0
1642160810000|2022-01-14 11:46:50|22869.6|22869.6|22869.22|22869.22|22869.6|22869.6|22869.22|22869.22|0
1642160820000|2022-01-14 11:47:00|22869.17|22869.17|22868.02|22868.02|22869.21|22869.21|22868.02|22868.02|0
1642160830000|2022-01-14 11:47:10|22867.95|22867.95|22867.75|22867.75|22867.95|22867.95|22867.6|22867.6|0
1642160840000|2022-01-14 11:47:20|22867.56|22867.56|22867.37|22867.37|22867.57|22867.57|22867.37|22867.37|0
1642160850000|2022-01-14 11:47:30|22867.48|22867.48|22867.37|22867.37|22867.48|22867.48|22867.28|22867.28|0
1642160860000|2022-01-14 11:47:40|22867.19|22867.19|22867.2|22867.2|22867.45|22867.45|22866.98|22866.98|0
1642160870000|2022-01-14 11:47:50|22867.36|22867.36|22867.42|22867.42|22867.42|22867.42|22867.36|22867.36|0
1642160880000|2022-01-14 11:48:00|22867.35|22867.35|22868.17|22868.17|22868.54|22868.54|22867.27|22867.27|0
1642160890000|2022-01-14 11:48:10|22868.28|22868.28|22868.29|22868.29|22868.35|22868.35|22868.17|22868.17|0
1642160900000|2022-01-14 11:48:20|22868.14|22868.14|22867.9|22867.9|22868.14|22868.14|22867.9|22867.9|0
1642160910000|2022-01-14 11:48:30|22867.99|22867.99|22868.3|22868.3|22868.3|22868.3|22867.99|22867.99|0
1642160920000|2022-01-14 11:48:40|22868.37|22868.37|22870.31|22870.31|22870.56|22870.56|22868.37|22868.37|0
1642160930000|2022-01-14 11:48:50|22870.44|22870.44|22870.36|22870.36|22871.1|22871.1|22870.14|22870.14|0
1642160940000|2022-01-14 11:49:00|22870.61|22870.61|22870.66|22870.66|22870.9|22870.9|22870.58|22870.58|0
1642160950000|2022-01-14 11:49:10|22870.32|22870.32|22871.29|22871.29|22871.29|22871.29|22870.32|22870.32|0
1642160960000|2022-01-14 11:49:20|22871.12|22871.12|22871.59|22871.59|22871.59|22871.59|22871.09|22871.09|0
1642160970000|2022-01-14 11:49:30|22871.76|22871.76|22872.31|22872.31|22872.34|22872.34|22871.76|22871.76|0
1642160980000|2022-01-14 11:49:40|22872.26|22872.26|22872.58|22872.58|22872.58|22872.58|22872.22|22872.22|0
1642160990000|2022-01-14 11:49:50|22872.49|22872.49|22872.6|22872.6|22872.77|22872.77|22872.44|22872.44|0
1642161000000|2022-01-14 11:50:00|22872.63|22872.63|22872.85|22872.85|22873.4|22873.4|22872.63|22872.63|0
1642161010000|2022-01-14 11:50:10|22872.56|22872.56|22872.22|22872.22|22872.56|22872.56|22872.04|22872.04|0
1642161020000|2022-01-14 11:50:20|22872.09|22872.09|22871.92|22871.92|22872.09|22872.09|22871.92|22871.92|0
1642161030000|2022-01-14 11:50:30|22871.81|22871.81|22872.21|22872.21|22872.21|22872.21|22871.61|22871.61|0
1642161040000|2022-01-14 11:50:40|22872.05|22872.05|22872.13|22872.13|22872.3|22872.3|22872.05|22872.05|0
1642161050000|2022-01-14 11:50:50|22872.2|22872.2|22872.33|22872.33|22872.33|22872.33|22872.2|22872.2|0
1642161060000|2022-01-14 11:51:00|22872.18|22872.18|22872.3|22872.3|22872.47|22872.47|22871.98|22871.98|0
1642161070000|2022-01-14 11:51:10|22872.18|22872.18|22872.7|22872.7|22872.77|22872.77|22872.18|22872.18|0
1642161080000|2022-01-14 11:51:20|22872.64|22872.64|22872.41|22872.41|22872.64|22872.64|22872.24|22872.24|0
1642161090000|2022-01-14 11:51:30|22872.34|22872.34|22872.26|22872.26|22872.39|22872.39|22872.26|22872.26|0
1642161100000|2022-01-14 11:51:40|22872.09|22872.09|22872.17|22872.17|22872.21|22872.21|22872.01|22872.01|0
1642161110000|2022-01-14 11:51:50|22872.39|22872.39|22872.31|22872.31|22872.48|22872.48|22872.25|22872.25|0
1642161120000|2022-01-14 11:52:00|22872.49|22872.49|22872.94|22872.94|22872.94|22872.94|22872.47|22872.47|0
1642161130000|2022-01-14 11:52:10|22872.81|22872.81|22872.84|22872.84|22873.13|22873.13|22872.69|22872.69|0
1642161140000|2022-01-14 11:52:20|22872.89|22872.89|22873.14|22873.14|22873.14|22873.14|22872.89|22872.89|0
1642161150000|2022-01-14 11:52:30|22873.29|22873.29|22873.08|22873.08|22873.33|22873.33|22873.03|22873.03|0
1642161160000|2022-01-14 11:52:40|22873.01|22873.01|22872.7|22872.7|22873.01|22873.01|22872.7|22872.7|0
1642161170000|2022-01-14 11:52:50|22872.62|22872.62|22873.07|22873.07|22873.07|22873.07|22872.62|22872.62|0
1642161180000|2022-01-14 11:53:00|22873.11|22873.11|22873.36|22873.36|22873.6|22873.6|22873.09|22873.09|0
1642161190000|2022-01-14 11:53:10|22873.57|22873.57|22873.51|22873.51|22873.63|22873.63|22873.43|22873.43|0
1642161200000|2022-01-14 11:53:20|22873.53|22873.53|22873.62|22873.62|22873.95|22873.95|22873.42|22873.42|0
1642161210000|2022-01-14 11:53:30|22873.75|22873.75|22874.14|22874.14|22874.2|22874.2|22873.75|22873.75|0
1642161220000|2022-01-14 11:53:40|22874.07|22874.07|22873.86|22873.86|22874.17|22874.17|22873.85|22873.85|0
1642161230000|2022-01-14 11:53:50|22873.94|22873.94|22874.28|22874.28|22874.28|22874.28|22873.94|22873.94|0
1642161240000|2022-01-14 11:54:00|22874.32|22874.32|22874.6|22874.6|22874.6|22874.6|22874.28|22874.28|0
1642161250000|2022-01-14 11:54:10|22874.68|22874.68|22874.68|22874.68|22874.74|22874.74|22874.64|22874.64|0
1642161260000|2022-01-14 11:54:20|22874.91|22874.91|22874.7|22874.7|22875.04|22875.04|22874.63|22874.63|0
1642161270000|2022-01-14 11:54:30|22874.74|22874.74|22874.91|22874.91|22874.91|22874.91|22874.65|22874.65|0
1642161280000|2022-01-14 11:54:40|22875.52|22875.52|22875.3|22875.3|22875.52|22875.52|22875.17|22875.17|0
1642161290000|2022-01-14 11:54:50|22875.38|22875.38|22875.38|22875.38|22875.64|22875.64|22875.29|22875.29|0
1642161300000|2022-01-14 11:55:00|22875.34|22875.34|22875.95|22875.95|22875.95|22875.95|22875.06|22875.06|0
1642161310000|2022-01-14 11:55:10|22876.15|22876.15|22877.19|22877.19|22877.19|22877.19|22876.15|22876.15|0
1642161320000|2022-01-14 11:55:20|22877.05|22877.05|22876.95|22876.95|22877.17|22877.17|22876.91|22876.91|0
1642161330000|2022-01-14 11:55:30|22876.85|22876.85|22877.19|22877.19|22877.19|22877.19|22876.85|22876.85|0
1642161340000|2022-01-14 11:55:40|22877.33|22877.33|22876.7|22876.7|22877.33|22877.33|22876.7|22876.7|0
1642161350000|2022-01-14 11:55:50|22876.78|22876.78|22876.33|22876.33|22876.86|22876.86|22876.14|22876.14|0
1642161360000|2022-01-14 11:56:00|22876.39|22876.39|22875.79|22875.79|22876.39|22876.39|22875.71|22875.71|0
1642161370000|2022-01-14 11:56:10|22875.85|22875.85|22875.64|22875.64|22875.85|22875.85|22875.64|22875.64|0
1642161380000|2022-01-14 11:56:20|22875.56|22875.56|22875.29|22875.29|22875.77|22875.77|22875.29|22875.29|0
1642161390000|2022-01-14 11:56:30|22875.22|22875.22|22875.68|22875.68|22875.68|22875.68|22875.22|22875.22|0
1642161400000|2022-01-14 11:56:40|22875.75|22875.75|22875.52|22875.52|22875.75|22875.75|22875.44|22875.44|0
1642161410000|2022-01-14 11:56:50|22875.63|22875.63|22875.32|22875.32|22875.63|22875.63|22875.32|22875.32|0
1642161420000|2022-01-14 11:57:00|22875.25|22875.25|22875.36|22875.36|22875.6|22875.6|22875.25|22875.25|0
1642161430000|2022-01-14 11:57:10|22875.42|22875.42|22875.15|22875.15|22875.42|22875.42|22875.15|22875.15|0
1642161440000|2022-01-14 11:57:20|22875.04|22875.04|22874.56|22874.56|22875.04|22875.04|22874.27|22874.27|0
1642161450000|2022-01-14 11:57:30|22874.44|22874.44|22874.51|22874.51|22874.56|22874.56|22874.44|22874.44|0
1642161460000|2022-01-14 11:57:40|22874.58|22874.58|22874.64|22874.64|22874.79|22874.79|22874.47|22874.47|0
1642161470000|2022-01-14 11:57:50|22874.55|22874.55|22874.41|22874.41|22874.59|22874.59|22874.41|22874.41|0
1642161480000|2022-01-14 11:58:00|22874.34|22874.34|22874.29|22874.29|22874.34|22874.34|22874.11|22874.11|0
1642161490000|2022-01-14 11:58:10|22874.03|22874.03|22874.38|22874.38|22874.58|22874.58|22874.03|22874.03|0
1642161500000|2022-01-14 11:58:20|22874.45|22874.45|22874.8|22874.8|22874.8|22874.8|22874.45|22874.45|0
1642161510000|2022-01-14 11:58:30|22874.74|22874.74|22874.83|22874.83|22874.98|22874.98|22874.7|22874.7|0
1642161520000|2022-01-14 11:58:40|22874.75|22874.75|22874.51|22874.51|22874.83|22874.83|22874.41|22874.41|0
1642161530000|2022-01-14 11:58:50|22874.57|22874.57|22874.8|22874.8|22874.8|22874.8|22874.51|22874.51|0
1642161540000|2022-01-14 11:59:00|22874.91|22874.91|22874.45|22874.45|22875.33|22875.33|22874.45|22874.45|0
1642161550000|2022-01-14 11:59:10|22874.54|22874.54|22874.88|22874.88|22874.88|22874.88|22874.38|22874.38|0
1642161560000|2022-01-14 11:59:20|22874.81|22874.81|22874.87|22874.87|22874.96|22874.96|22874.68|22874.68|0
1642161570000|2022-01-14 11:59:30|22874.78|22874.78|22873.52|22873.52|22874.82|22874.82|22873.52|22873.52|0
1642161580000|2022-01-14 11:59:40|22873.58|22873.58|22873.33|22873.33|22873.74|22873.74|22873.16|22873.16|0
1642161590000|2022-01-14 11:59:50|22873.27|22873.27|22873.22|22873.22|22873.69|22873.69|22873.06|22873.06|0
1642161600000|2022-01-14 12:00:00|22873.27|22873.27|22873.26|22873.26|22873.28|22873.28|22872.47|22872.47|0
1642161610000|2022-01-14 12:00:10|22873.22|22873.22|22873.62|22873.62|22873.62|22873.62|22873.22|22873.22|0
1642161620000|2022-01-14 12:00:20|22873.67|22873.67|22873.3|22873.3|22873.73|22873.73|22873.3|22873.3|0
1642161630000|2022-01-14 12:00:30|22873.59|22873.59|22874.02|22874.02|22874.07|22874.07|22873.48|22873.48|0
1642161640000|2022-01-14 12:00:40|22874.21|22874.21|22874.24|22874.24|22874.37|22874.37|22874.12|22874.12|0
1642161650000|2022-01-14 12:00:50|22874.32|22874.32|22874.37|22874.37|22874.51|22874.51|22874.17|22874.17|0
1642161660000|2022-01-14 12:01:00|22874.51|22874.51|22874.98|22874.98|22874.99|22874.99|22874.37|22874.37|0
1642161670000|2022-01-14 12:01:10|22875.04|22875.04|22874.7|22874.7|22875.04|22875.04|22874.7|22874.7|0
1642161680000|2022-01-14 12:01:20|22874.93|22874.93|22874.96|22874.96|22875.09|22875.09|22874.89|22874.89|0
1642161690000|2022-01-14 12:01:30|22874.99|22874.99|22875.09|22875.09|22875.09|22875.09|22874.99|22874.99|0
1642161700000|2022-01-14 12:01:40|22875.02|22875.02|22874.42|22874.42|22875.02|22875.02|22874.42|22874.42|0
1642161710000|2022-01-14 12:01:50|22874.35|22874.35|22874.11|22874.11|22874.35|22874.35|22874.11|22874.11|0
1642161720000|2022-01-14 12:02:00|22874.06|22874.06|22873.01|22873.01|22874.06|22874.06|22872.82|22872.82|0
1642161730000|2022-01-14 12:02:10|22872.95|22872.95|22873.01|22873.01|22873.08|22873.08|22872.91|22872.91|0
1642161740000|2022-01-14 12:02:20|22873.09|22873.09|22873.01|22873.01|22873.09|22873.09|22872.97|22872.97|0
1642161750000|2022-01-14 12:02:30|22872.79|22872.79|22871.5|22871.5|22872.79|22872.79|22871.5|22871.5|0
1642161760000|2022-01-14 12:02:40|22871.44|22871.44|22871.41|22871.41|22871.62|22871.62|22871.39|22871.39|0
1642161770000|2022-01-14 12:02:50|22871.43|22871.43|22870.7|22870.7|22871.43|22871.43|22870.7|22870.7|0
1642161780000|2022-01-14 12:03:00|22870.58|22870.58|22869.99|22869.99|22870.58|22870.58|22869.99|22869.99|0
1642161790000|2022-01-14 12:03:10|22869.67|22869.67|22869|22869|22869.67|22869.67|22868.86|22868.86|0
1642161800000|2022-01-14 12:03:20|22868.94|22868.94|22868.91|22868.91|22869.5|22869.5|22868.91|22868.91|0
1642161810000|2022-01-14 12:03:30|22868.84|22868.84|22869.01|22869.01|22869.13|22869.13|22868.75|22868.75|0
1642161820000|2022-01-14 12:03:40|22868.62|22868.62|22868.56|22868.56|22868.62|22868.62|22868.48|22868.48|0
1642161830000|2022-01-14 12:03:50|22868.68|22868.68|22868.55|22868.55|22868.68|22868.68|22868.55|22868.55|0
1642161840000|2022-01-14 12:04:00|22868.45|22868.45|22868.36|22868.36|22869.1|22869.1|22868.21|22868.21|0
1642161850000|2022-01-14 12:04:10|22868.69|22868.69|22868.97|22868.97|22869.09|22869.09|22868.59|22868.59|0
1642161860000|2022-01-14 12:04:20|22869.03|22869.03|22868.52|22868.52|22869.22|22869.22|22868.52|22868.52|0
1642161870000|2022-01-14 12:04:30|22868.46|22868.46|22867.73|22867.73|22868.48|22868.48|22867.73|22867.73|0
1642161880000|2022-01-14 12:04:40|22867.57|22867.57|22865.91|22865.91|22867.7|22867.7|22865.85|22865.85|0
1642161890000|2022-01-14 12:04:50|22865.92|22865.92|22865.65|22865.65|22866.17|22866.17|22865.65|22865.65|0
1642161900000|2022-01-14 12:05:00|22865.55|22865.55|22865.04|22865.04|22865.55|22865.55|22865.04|22865.04|0
1642161910000|2022-01-14 12:05:10|22865.06|22865.06|22864.82|22864.82|22865.06|22865.06|22864.46|22864.46|0
1642161920000|2022-01-14 12:05:20|22864.73|22864.73|22865.05|22865.05|22865.11|22865.11|22864.73|22864.73|0
1642161930000|2022-01-14 12:05:30|22865.16|22865.16|22865.08|22865.08|22865.4|22865.4|22865|22865|0
1642161940000|2022-01-14 12:05:40|22865.21|22865.21|22865.34|22865.34|22865.34|22865.34|22865.09|22865.09|0
1642161950000|2022-01-14 12:05:50|22865.41|22865.41|22864.41|22864.41|22865.58|22865.58|22864.4|22864.4|0
1642161960000|2022-01-14 12:06:00|22864.52|22864.52|22864.09|22864.09|22864.52|22864.52|22863.97|22863.97|0
1642161970000|2022-01-14 12:06:10|22864.02|22864.02|22864.18|22864.18|22864.18|22864.18|22863.99|22863.99|0
1642161980000|2022-01-14 12:06:20|22864.27|22864.27|22864.08|22864.08|22864.27|22864.27|22863.94|22863.94|0
1642161990000|2022-01-14 12:06:30|22864.1|22864.1|22864.08|22864.08|22864.14|22864.14|22863.97|22863.97|0
1642162000000|2022-01-14 12:06:40|22864.22|22864.22|22864.23|22864.23|22864.3|22864.3|22864.22|22864.22|0
1642162010000|2022-01-14 12:06:50|22864.06|22864.06|22864.38|22864.38|22864.58|22864.58|22864.06|22864.06|0
1642162020000|2022-01-14 12:07:00|22864.26|22864.26|22863.99|22863.99|22864.29|22864.29|22863.88|22863.88|0
1642162030000|2022-01-14 12:07:10|22863.9|22863.9|22863.89|22863.89|22864.04|22864.04|22863.85|22863.85|0
1642162040000|2022-01-14 12:07:20|22863.78|22863.78|22863.32|22863.32|22863.78|22863.78|22863.32|22863.32|0
1642162050000|2022-01-14 12:07:30|22863.28|22863.28|22862.99|22862.99|22863.28|22863.28|22862.94|22862.94|0
1642162060000|2022-01-14 12:07:40|22863.02|22863.02|22862.77|22862.77|22863.07|22863.07|22862.77|22862.77|0
1642162070000|2022-01-14 12:07:50|22862.51|22862.51|22862.46|22862.46|22862.51|22862.51|22862.3|22862.3|0
1642162080000|2022-01-14 12:08:00|22862.43|22862.43|22861.72|22861.72|22862.48|22862.48|22861.72|22861.72|0
1642162090000|2022-01-14 12:08:10|22861.67|22861.67|22857.91|22857.91|22861.67|22861.67|22857.91|22857.91|0
1642162100000|2022-01-14 12:08:20|22857.85|22857.85|22858.12|22858.12|22858.28|22858.28|22857.81|22857.81|0
1642162110000|2022-01-14 12:08:30|22858.19|22858.19|22857.82|22857.82|22858.25|22858.25|22857.81|22857.81|0
1642162120000|2022-01-14 12:08:40|22857.84|22857.84|22857.41|22857.41|22857.95|22857.95|22857.17|22857.17|0
1642162130000|2022-01-14 12:08:50|22857.3|22857.3|22857.29|22857.29|22857.56|22857.56|22857.18|22857.18|0
1642162140000|2022-01-14 12:09:00|22856.78|22856.78|22856.98|22856.98|22856.98|22856.98|22856.45|22856.45|0
1642162150000|2022-01-14 12:09:10|22857.06|22857.06|22855.66|22855.66|22857.06|22857.06|22855.66|22855.66|0
1642162160000|2022-01-14 12:09:20|22855.82|22855.82|22855.32|22855.32|22855.89|22855.89|22855.32|22855.32|0
1642162170000|2022-01-14 12:09:30|22855.38|22855.38|22855.66|22855.66|22855.74|22855.74|22855.38|22855.38|0
1642162180000|2022-01-14 12:09:40|22855.7|22855.7|22855.38|22855.38|22855.9|22855.9|22855.38|22855.38|0
1642162190000|2022-01-14 12:09:50|22855.47|22855.47|22855.58|22855.58|22855.67|22855.67|22855.34|22855.34|0
1642162200000|2022-01-14 12:10:00|22855.55|22855.55|22855.15|22855.15|22855.94|22855.94|22855.15|22855.15|0
1642162210000|2022-01-14 12:10:10|22855.22|22855.22|22855.05|22855.05|22855.46|22855.46|22854.92|22854.92|0
1642162220000|2022-01-14 12:10:20|22855.1|22855.1|22855.1|22855.1|22855.14|22855.14|22854.98|22854.98|0
1642162230000|2022-01-14 12:10:30|22855.06|22855.06|22855.25|22855.25|22855.25|22855.25|22855.03|22855.03|0
1642162240000|2022-01-14 12:10:40|22855.29|22855.29|22855.78|22855.78|22855.78|22855.78|22855.29|22855.29|0
1642162250000|2022-01-14 12:10:50|22855.89|22855.89|22855.81|22855.81|22855.89|22855.89|22855.6|22855.6|0
1642162260000|2022-01-14 12:11:00|22855.77|22855.77|22855.19|22855.19|22855.79|22855.79|22855.18|22855.18|0
1642162270000|2022-01-14 12:11:10|22855.27|22855.27|22855.38|22855.38|22855.44|22855.44|22855.27|22855.27|0
1642162280000|2022-01-14 12:11:20|22855.43|22855.43|22855.12|22855.12|22855.5|22855.5|22855.12|22855.12|0
1642162290000|2022-01-14 12:11:30|22855.06|22855.06|22854.96|22854.96|22855.17|22855.17|22854.9|22854.9|0
1642162300000|2022-01-14 12:11:40|22855.03|22855.03|22854.74|22854.74|22855.03|22855.03|22854.74|22854.74|0
1642162310000|2022-01-14 12:11:50|22854.6|22854.6|22854.49|22854.49|22854.7|22854.7|22854.49|22854.49|0
1642162320000|2022-01-14 12:12:00|22854.5|22854.5|22854.58|22854.58|22854.64|22854.64|22854.46|22854.46|0
1642162330000|2022-01-14 12:12:10|22854.49|22854.49|22854.45|22854.45|22854.49|22854.49|22854.42|22854.42|0
1642162340000|2022-01-14 12:12:20|22854.54|22854.54|22854.66|22854.66|22854.66|22854.66|22854.48|22854.48|0
1642162350000|2022-01-14 12:12:30|22854.71|22854.71|22854.74|22854.74|22854.85|22854.85|22854.71|22854.71|0
1642162360000|2022-01-14 12:12:40|22854.85|22854.85|22855.12|22855.12|22855.12|22855.12|22854.85|22854.85|0
1642162370000|2022-01-14 12:12:50|22855.06|22855.06|22854.83|22854.83|22855.41|22855.41|22854.83|22854.83|0
1642162380000|2022-01-14 12:13:00|22854.99|22854.99|22854.73|22854.73|22854.99|22854.99|22854.6|22854.6|0
1642162390000|2022-01-14 12:13:10|22854.66|22854.66|22854.55|22854.55|22854.66|22854.66|22854.51|22854.51|0
1642162400000|2022-01-14 12:13:20|22854.29|22854.29|22854.79|22854.79|22854.86|22854.86|22854.11|22854.11|0
1642162410000|2022-01-14 12:13:30|22854.68|22854.68|22854.48|22854.48|22854.68|22854.68|22854.48|22854.48|0
1642162420000|2022-01-14 12:13:40|22854.34|22854.34|22854.45|22854.45|22854.45|22854.45|22854.27|22854.27|0
1642162430000|2022-01-14 12:13:50|22854.4|22854.4|22854.34|22854.34|22854.57|22854.57|22854.34|22854.34|0
1642162440000|2022-01-14 12:14:00|22854.32|22854.32|22853.27|22853.27|22854.32|22854.32|22853.27|22853.27|0
1642162450000|2022-01-14 12:14:10|22853.38|22853.38|22852.96|22852.96|22853.38|22853.38|22852.88|22852.88|0
1642162460000|2022-01-14 12:14:20|22852.99|22852.99|22852.19|22852.19|22853.09|22853.09|22852.16|22852.16|0
1642162470000|2022-01-14 12:14:30|22852.08|22852.08|22851.35|22851.35|22852.13|22852.13|22851.35|22851.35|0
1642162480000|2022-01-14 12:14:40|22851.41|22851.41|22851.68|22851.68|22851.68|22851.68|22851.22|22851.22|0
1642162490000|2022-01-14 12:14:50|22851.57|22851.57|22851.37|22851.37|22851.73|22851.73|22851.37|22851.37|0
1642162500000|2022-01-14 12:15:00|22851.36|22851.36|22850.3|22850.3|22851.36|22851.36|22850.07|22850.07|0
1642162510000|2022-01-14 12:15:10|22850.05|22850.05|22850.37|22850.37|22850.48|22850.48|22849.91|22849.91|0
1642162520000|2022-01-14 12:15:20|22850.29|22850.29|22850.38|22850.38|22850.4|22850.4|22850.2|22850.2|0
1642162530000|2022-01-14 12:15:30|22850.25|22850.25|22849.64|22849.64|22850.32|22850.32|22849.39|22849.39|0
1642162540000|2022-01-14 12:15:40|22849.61|22849.61|22849.5|22849.5|22849.61|22849.61|22849.5|22849.5|0
1642162550000|2022-01-14 12:15:50|22849.39|22849.39|22849.15|22849.15|22849.39|22849.39|22849.15|22849.15|0
1642162560000|2022-01-14 12:16:00|22849.08|22849.08|22849.12|22849.12|22849.12|22849.12|22848.95|22848.95|0
1642162570000|2022-01-14 12:16:10|22849.21|22849.21|22849.64|22849.64|22849.64|22849.64|22849.21|22849.21|0
1642162580000|2022-01-14 12:16:20|22849.76|22849.76|22850.01|22850.01|22850.16|22850.16|22849.68|22849.68|0
1642162590000|2022-01-14 12:16:30|22850.11|22850.11|22849.37|22849.37|22850.11|22850.11|22849.37|22849.37|0
1642162600000|2022-01-14 12:16:40|22849.45|22849.45|22849.16|22849.16|22849.45|22849.45|22849.02|22849.02|0
1642162610000|2022-01-14 12:16:50|22849.05|22849.05|22848.58|22848.58|22849.1|22849.1|22848.58|22848.58|0
1642162620000|2022-01-14 12:17:00|22848.44|22848.44|22848.2|22848.2|22848.44|22848.44|22848.01|22848.01|0
1642162630000|2022-01-14 12:17:10|22848.31|22848.31|22848.36|22848.36|22848.44|22848.44|22848.23|22848.23|0
1642162640000|2022-01-14 12:17:20|22848.33|22848.33|22848.64|22848.64|22848.64|22848.64|22848.33|22848.33|0
1642162650000|2022-01-14 12:17:30|22848.91|22848.91|22849.51|22849.51|22849.51|22849.51|22848.91|22848.91|0
1642162660000|2022-01-14 12:17:40|22849.42|22849.42|22849.16|22849.16|22849.42|22849.42|22849.16|22849.16|0
1642162670000|2022-01-14 12:17:50|22849.23|22849.23|22849.08|22849.08|22849.23|22849.23|22849.08|22849.08|0
1642162680000|2022-01-14 12:18:00|22849.11|22849.11|22849.2|22849.2|22849.24|22849.24|22849.11|22849.11|0
1642162690000|2022-01-14 12:18:10|22849.27|22849.27|22849.38|22849.38|22849.68|22849.68|22849.19|22849.19|0
1642162700000|2022-01-14 12:18:20|22849.31|22849.31|22848.62|22848.62|22849.41|22849.41|22848.38|22848.38|0
1642162710000|2022-01-14 12:18:30|22848.36|22848.36|22847.59|22847.59|22848.36|22848.36|22847.59|22847.59|0
1642162720000|2022-01-14 12:18:40|22847.68|22847.68|22847.37|22847.37|22847.81|22847.81|22847.37|22847.37|0
1642162730000|2022-01-14 12:18:50|22847.44|22847.44|22848.03|22848.03|22848.03|22848.03|22847.38|22847.38|0
1642162740000|2022-01-14 12:19:00|22848|22848|22847.86|22847.86|22848.16|22848.16|22847.86|22847.86|0
1642162750000|2022-01-14 12:19:10|22847.9|22847.9|22848.35|22848.35|22848.56|22848.56|22847.9|22847.9|0
1642162760000|2022-01-14 12:19:20|22848.26|22848.26|22848.29|22848.29|22848.48|22848.48|22848.25|22848.25|0
1642162770000|2022-01-14 12:19:30|22848.31|22848.31|22848.36|22848.36|22848.46|22848.46|22848.31|22848.31|0
1642162780000|2022-01-14 12:19:40|22848.29|22848.29|22848.16|22848.16|22848.29|22848.29|22848.02|22848.02|0
1642162790000|2022-01-14 12:19:50|22848.38|22848.38|22848.39|22848.39|22848.39|22848.39|22848.24|22848.24|0
1642162800000|2022-01-14 12:20:00|22848.29|22848.29|22847.63|22847.63|22848.29|22848.29|22847.63|22847.63|0
1642162810000|2022-01-14 12:20:10|22847.56|22847.56|22847.68|22847.68|22847.68|22847.68|22847.56|22847.56|0
1642162820000|2022-01-14 12:20:20|22847.36|22847.36|22847.59|22847.59|22847.59|22847.59|22847.36|22847.36|0
1642162830000|2022-01-14 12:20:30|22847.51|22847.51|22847.43|22847.43|22847.51|22847.51|22847.41|22847.41|0
1642162840000|2022-01-14 12:20:40|22847.39|22847.39|22847.52|22847.52|22847.68|22847.68|22847.06|22847.06|0
1642162850000|2022-01-14 12:20:50|22847.53|22847.53|22847.49|22847.49|22847.67|22847.67|22847.49|22847.49|0
1642162860000|2022-01-14 12:21:00|22847.55|22847.55|22848.08|22848.08|22848.12|22848.12|22847.55|22847.55|0
1642162870000|2022-01-14 12:21:10|22848.14|22848.14|22847.91|22847.91|22848.18|22848.18|22847.91|22847.91|0
1642162880000|2022-01-14 12:21:20|22847.85|22847.85|22847.6|22847.6|22847.85|22847.85|22847.51|22847.51|0
1642162890000|2022-01-14 12:21:30|22847.71|22847.71|22847.74|22847.74|22847.74|22847.74|22847.54|22847.54|0
1642162900000|2022-01-14 12:21:40|22847.7|22847.7|22847.39|22847.39|22847.76|22847.76|22847.39|22847.39|0
1642162910000|2022-01-14 12:21:50|22847.36|22847.36|22846.25|22846.25|22847.42|22847.42|22846.25|22846.25|0
1642162920000|2022-01-14 12:22:00|22846.05|22846.05|22844.31|22844.31|22846.05|22846.05|22844.31|22844.31|0
1642162930000|2022-01-14 12:22:10|22844.24|22844.24|22843.93|22843.93|22844.24|22844.24|22843.8|22843.8|0
1642162940000|2022-01-14 12:22:20|22843.85|22843.85|22843.59|22843.59|22844.08|22844.08|22843.59|22843.59|0
1642162950000|2022-01-14 12:22:30|22843.44|22843.44|22843.23|22843.23|22843.49|22843.49|22843.23|22843.23|0
1642162960000|2022-01-14 12:22:40|22843.33|22843.33|22843.37|22843.37|22843.37|22843.37|22843.05|22843.05|0
1642162970000|2022-01-14 12:22:50|22843.44|22843.44|22843.35|22843.35|22843.5|22843.5|22843.16|22843.16|0
1642162980000|2022-01-14 12:23:00|22843.3|22843.3|22842.87|22842.87|22843.37|22843.37|22842.87|22842.87|0
1642162990000|2022-01-14 12:23:10|22842.96|22842.96|22843.08|22843.08|22843.08|22843.08|22842.85|22842.85|0
1642163000000|2022-01-14 12:23:20|22843.25|22843.25|22842.95|22842.95|22843.25|22843.25|22842.92|22842.92|0
1642163010000|2022-01-14 12:23:30|22842.98|22842.98|22842.68|22842.68|22843.04|22843.04|22842.68|22842.68|0
1642163020000|2022-01-14 12:23:40|22842.74|22842.74|22842.5|22842.5|22842.74|22842.74|22842.45|22842.45|0
1642163030000|2022-01-14 12:23:50|22842.44|22842.44|22843.2|22843.2|22843.25|22843.25|22842.44|22842.44|0
1642163040000|2022-01-14 12:24:00|22843.27|22843.27|22843.52|22843.52|22843.59|22843.59|22843.27|22843.27|0
1642163050000|2022-01-14 12:24:10|22843.6|22843.6|22843.41|22843.41|22843.6|22843.6|22843.41|22843.41|0
1642163060000|2022-01-14 12:24:20|22843.31|22843.31|22843.32|22843.32|22843.37|22843.37|22843.31|22843.31|0
1642163070000|2022-01-14 12:24:30|22843.38|22843.38|22842.97|22842.97|22843.39|22843.39|22842.91|22842.91|0
1642163080000|2022-01-14 12:24:40|22842.92|22842.92|22843.33|22843.33|22843.33|22843.33|22842.92|22842.92|0
1642163090000|2022-01-14 12:24:50|22843.28|22843.28|22843.23|22843.23|22843.36|22843.36|22843.23|22843.23|0
1642163100000|2022-01-14 12:25:00|22843.38|22843.38|22844.35|22844.35|22844.35|22844.35|22843.38|22843.38|0
1642163110000|2022-01-14 12:25:10|22844.21|22844.21|22843.95|22843.95|22844.29|22844.29|22843.92|22843.92|0
1642163120000|2022-01-14 12:25:20|22843.91|22843.91|22843.98|22843.98|22843.98|22843.98|22843.91|22843.91|0
1642163130000|2022-01-14 12:25:30|22843.85|22843.85|22843.87|22843.87|22844.05|22844.05|22843.85|22843.85|0
1642163140000|2022-01-14 12:25:40|22843.81|22843.81|22844.39|22844.39|22844.39|22844.39|22843.78|22843.78|0
1642163150000|2022-01-14 12:25:50|22844.32|22844.32|22844|22844|22844.39|22844.39|22844|22844|0
1642163160000|2022-01-14 12:26:00|22843.97|22843.97|22843.64|22843.64|22844.02|22844.02|22843.64|22843.64|0
1642163170000|2022-01-14 12:26:10|22843.49|22843.49|22843.57|22843.57|22843.71|22843.71|22843.49|22843.49|0
1642163180000|2022-01-14 12:26:20|22843.42|22843.42|22843|22843|22843.42|22843.42|22843|22843|0
1642163190000|2022-01-14 12:26:30|22843.15|22843.15|22843.74|22843.74|22844.06|22844.06|22843.15|22843.15|0
1642163200000|2022-01-14 12:26:40|22843.72|22843.72|22843.67|22843.67|22843.78|22843.78|22843.53|22843.53|0
1642163210000|2022-01-14 12:26:50|22843.76|22843.76|22844.1|22844.1|22844.1|22844.1|22843.76|22843.76|0
1642163220000|2022-01-14 12:27:00|22844.22|22844.22|22844.8|22844.8|22844.8|22844.8|22844.22|22844.22|0
1642163230000|2022-01-14 12:27:10|22844.88|22844.88|22845.71|22845.71|22845.71|22845.71|22844.88|22844.88|0
1642163240000|2022-01-14 12:27:20|22845.83|22845.83|22845.8|22845.8|22845.96|22845.96|22845.74|22845.74|0
1642163250000|2022-01-14 12:27:30|22846.02|22846.02|22846.19|22846.19|22846.19|22846.19|22845.95|22845.95|0
1642163260000|2022-01-14 12:27:40|22846.32|22846.32|22846.35|22846.35|22846.42|22846.42|22846.24|22846.24|0
1642163270000|2022-01-14 12:27:50|22846.28|22846.28|22846.53|22846.53|22846.53|22846.53|22846.28|22846.28|0
1642163280000|2022-01-14 12:28:00|22846.44|22846.44|22846.24|22846.24|22846.51|22846.51|22846|22846|0
1642163290000|2022-01-14 12:28:10|22846.19|22846.19|22846.13|22846.13|22846.22|22846.22|22846.13|22846.13|0
1642163300000|2022-01-14 12:28:20|22846.07|22846.07|22846.09|22846.09|22846.15|22846.15|22846.07|22846.07|0
1642163310000|2022-01-14 12:28:30|22845.98|22845.98|22846.29|22846.29|22846.29|22846.29|22845.98|22845.98|0
1642163320000|2022-01-14 12:28:40|22846.23|22846.23|22845.64|22845.64|22846.23|22846.23|22845.64|22845.64|0
1642163330000|2022-01-14 12:28:50|22845.58|22845.58|22845.51|22845.51|22845.59|22845.59|22845.51|22845.51|0
1642163340000|2022-01-14 12:29:00|22845.59|22845.59|22845.28|22845.28|22845.79|22845.79|22845.28|22845.28|0
1642163350000|2022-01-14 12:29:10|22845.37|22845.37|22845.2|22845.2|22845.38|22845.38|22845.18|22845.18|0
1642163360000|2022-01-14 12:29:20|22845.27|22845.27|22844.23|22844.23|22845.27|22845.27|22844.21|22844.21|0
1642163370000|2022-01-14 12:29:30|22844.15|22844.15|22842.84|22842.84|22844.23|22844.23|22842.84|22842.84|0
1642163380000|2022-01-14 12:29:40|22842.88|22842.88|22842.52|22842.52|22842.88|22842.88|22842.46|22842.46|0
1642163390000|2022-01-14 12:29:50|22842.63|22842.63|22842.48|22842.48|22842.69|22842.69|22842.3|22842.3|0
1642163400000|2022-01-14 12:30:00|22842.38|22842.38|22842.28|22842.28|22842.49|22842.49|22842.05|22842.05|0
1642163410000|2022-01-14 12:30:10|22842.22|22842.22|22842.53|22842.53|22842.65|22842.65|22842.17|22842.17|0
1642163420000|2022-01-14 12:30:20|22842.55|22842.55|22842.73|22842.73|22843.01|22843.01|22842.55|22842.55|0
1642163430000|2022-01-14 12:30:30|22842.66|22842.66|22842.62|22842.62|22842.72|22842.72|22842.61|22842.61|0
1642163440000|2022-01-14 12:30:40|22842.65|22842.65|22842.65|22842.65|22842.65|22842.65|22842.65|22842.65|0
1642163450000|2022-01-14 12:30:50|22842.59|22842.59|22842.27|22842.27|22842.66|22842.66|22842.27|22842.27|0
1642163460000|2022-01-14 12:31:00|22842.16|22842.16|22842.6|22842.6|22842.6|22842.6|22842.01|22842.01|0
1642163470000|2022-01-14 12:31:10|22842.68|22842.68|22843.29|22843.29|22843.29|22843.29|22842.68|22842.68|0
1642163480000|2022-01-14 12:31:20|22843.18|22843.18|22843.58|22843.58|22843.58|22843.58|22843.18|22843.18|0
1642163490000|2022-01-14 12:31:30|22843.49|22843.49|22843.21|22843.21|22843.58|22843.58|22843.21|22843.21|0
1642163500000|2022-01-14 12:31:40|22843.28|22843.28|22843.43|22843.43|22843.43|22843.43|22843.22|22843.22|0
1642163510000|2022-01-14 12:31:50|22843.46|22843.46|22843.82|22843.82|22843.82|22843.82|22843.46|22843.46|0
1642163520000|2022-01-14 12:32:00|22843.73|22843.73|22844.42|22844.42|22844.49|22844.49|22843.73|22843.73|0
1642163530000|2022-01-14 12:32:10|22844.26|22844.26|22843.4|22843.4|22844.26|22844.26|22843.4|22843.4|0
1642163540000|2022-01-14 12:32:20|22843.48|22843.48|22842.87|22842.87|22843.48|22843.48|22842.87|22842.87|0
1642163550000|2022-01-14 12:32:30|22842.94|22842.94|22842.69|22842.69|22843.03|22843.03|22842.69|22842.69|0
1642163560000|2022-01-14 12:32:40|22842.72|22842.72|22842.47|22842.47|22842.82|22842.82|22842.47|22842.47|0
1642163570000|2022-01-14 12:32:50|22842.31|22842.31|22842.7|22842.7|22842.7|22842.7|22842.31|22842.31|0
1642163580000|2022-01-14 12:33:00|22842.63|22842.63|22842.72|22842.72|22842.93|22842.93|22842.63|22842.63|0
1642163590000|2022-01-14 12:33:10|22842.65|22842.65|22842.74|22842.74|22842.75|22842.75|22842.39|22842.39|0
1642163600000|2022-01-14 12:33:20|22842.67|22842.67|22842.39|22842.39|22842.67|22842.67|22842.39|22842.39|0
1642163610000|2022-01-14 12:33:30|22842.45|22842.45|22842.56|22842.56|22842.56|22842.56|22842.4|22842.4|0
1642163620000|2022-01-14 12:33:40|22842.41|22842.41|22842.62|22842.62|22842.62|22842.62|22842.41|22842.41|0
1642163630000|2022-01-14 12:33:50|22842.65|22842.65|22842.66|22842.66|22842.79|22842.79|22842.57|22842.57|0
1642163640000|2022-01-14 12:34:00|22842.6|22842.6|22842.54|22842.54|22842.77|22842.77|22842.36|22842.36|0
1642163650000|2022-01-14 12:34:10|22842.66|22842.66|22842.53|22842.53|22842.75|22842.75|22842.53|22842.53|0
1642163660000|2022-01-14 12:34:20|22842.48|22842.48|22842.19|22842.19|22842.51|22842.51|22842.19|22842.19|0
1642163670000|2022-01-14 12:34:30|22842.09|22842.09|22841.98|22841.98|22842.19|22842.19|22841.98|22841.98|0
1642163680000|2022-01-14 12:34:40|22842.04|22842.04|22842.69|22842.69|22842.69|22842.69|22842.04|22842.04|0
1642163690000|2022-01-14 12:34:50|22842.62|22842.62|22842.39|22842.39|22842.62|22842.62|22842.33|22842.33|0
1642163700000|2022-01-14 12:35:00|22842.3|22842.3|22842.27|22842.27|22842.71|22842.71|22842.16|22842.16|0
1642163710000|2022-01-14 12:35:10|22842.4|22842.4|22841.96|22841.96|22842.4|22842.4|22841.96|22841.96|0
1642163720000|2022-01-14 12:35:20|22841.85|22841.85|22838.85|22838.85|22841.9|22841.9|22838.85|22838.85|0
1642163730000|2022-01-14 12:35:30|22838.7|22838.7|22839.04|22839.04|22839.04|22839.04|22838.7|22838.7|0
1642163740000|2022-01-14 12:35:40|22839.02|22839.02|22839.21|22839.21|22839.27|22839.27|22839.02|22839.02|0
1642163750000|2022-01-14 12:35:50|22838.99|22838.99|22838.95|22838.95|22839.08|22839.08|22838.75|22838.75|0
1642163760000|2022-01-14 12:36:00|22839.06|22839.06|22839.91|22839.91|22839.96|22839.96|22838.98|22838.98|0
1642163770000|2022-01-14 12:36:10|22839.82|22839.82|22839.93|22839.93|22839.93|22839.93|22839.61|22839.61|0
1642163780000|2022-01-14 12:36:20|22839.99|22839.99|22840.34|22840.34|22840.74|22840.74|22839.99|22839.99|0
1642163790000|2022-01-14 12:36:30|22840.53|22840.53|22840.09|22840.09|22840.53|22840.53|22840.05|22840.05|0
1642163800000|2022-01-14 12:36:40|22840.12|22840.12|22840.15|22840.15|22840.15|22840.15|22840.02|22840.02|0
1642163810000|2022-01-14 12:36:50|22840.19|22840.19|22840.09|22840.09|22840.19|22840.19|22840.09|22840.09|0
1642163820000|2022-01-14 12:37:00|22840.25|22840.25|22839.95|22839.95|22840.47|22840.47|22839.95|22839.95|0
1642163830000|2022-01-14 12:37:10|22839.98|22839.98|22840.25|22840.25|22840.37|22840.37|22839.98|22839.98|0
1642163840000|2022-01-14 12:37:20|22840.14|22840.14|22840.32|22840.32|22840.32|22840.32|22840.07|22840.07|0
1642163850000|2022-01-14 12:37:30|22840.26|22840.26|22840.61|22840.61|22840.61|22840.61|22840.23|22840.23|0
1642163860000|2022-01-14 12:37:40|22840.7|22840.7|22838.5|22838.5|22840.7|22840.7|22838.5|22838.5|0
1642163870000|2022-01-14 12:37:50|22838.47|22838.47|22838.38|22838.38|22838.47|22838.47|22838.36|22838.36|0
1642163880000|2022-01-14 12:38:00|22838.34|22838.34|22837.42|22837.42|22838.38|22838.38|22837.42|22837.42|0
1642163890000|2022-01-14 12:38:10|22837.32|22837.32|22837.02|22837.02|22837.32|22837.32|22837.02|22837.02|0
1642163900000|2022-01-14 12:38:20|22836.97|22836.97|22836.85|22836.85|22836.97|22836.97|22836.85|22836.85|0
1642163910000|2022-01-14 12:38:30|22836.87|22836.87|22837.15|22837.15|22837.15|22837.15|22836.81|22836.81|0
1642163920000|2022-01-14 12:38:40|22837|22837|22836.95|22836.95|22837.07|22837.07|22836.87|22836.87|0
1642163930000|2022-01-14 12:38:50|22836.87|22836.87|22837.05|22837.05|22837.12|22837.12|22836.87|22836.87|0
1642163940000|2022-01-14 12:39:00|22837.1|22837.1|22836.18|22836.18|22837.14|22837.14|22836.18|22836.18|0
1642163950000|2022-01-14 12:39:10|22836.34|22836.34|22835.35|22835.35|22836.34|22836.34|22835.35|22835.35|0
1642163960000|2022-01-14 12:39:20|22835.49|22835.49|22835.16|22835.16|22835.65|22835.65|22835.16|22835.16|0
1642163970000|2022-01-14 12:39:30|22835.21|22835.21|22835.4|22835.4|22835.64|22835.64|22835.08|22835.08|0
1642163980000|2022-01-14 12:39:40|22835.55|22835.55|22835.47|22835.47|22835.55|22835.55|22835.31|22835.31|0
1642163990000|2022-01-14 12:39:50|22835.49|22835.49|22835.19|22835.19|22835.63|22835.63|22835.19|22835.19|0
1642164000000|2022-01-14 12:40:00|22835.24|22835.24|22834.99|22834.99|22835.5|22835.5|22834.99|22834.99|0
1642164010000|2022-01-14 12:40:10|22835.09|22835.09|22835.04|22835.04|22835.1|22835.1|22834.85|22834.85|0
1642164020000|2022-01-14 12:40:20|22835|22835|22834.86|22834.86|22835|22835|22834.86|22834.86|0
1642164030000|2022-01-14 12:40:30|22834.8|22834.8|22835.01|22835.01|22835.01|22835.01|22834.71|22834.71|0
1642164040000|2022-01-14 12:40:40|22834.69|22834.69|22833.53|22833.53|22834.69|22834.69|22833.34|22833.34|0
1642164050000|2022-01-14 12:40:50|22833.57|22833.57|22833.99|22833.99|22833.99|22833.99|22833.55|22833.55|0
1642164060000|2022-01-14 12:41:00|22833.71|22833.71|22833.4|22833.4|22833.71|22833.71|22833.05|22833.05|0
1642164070000|2022-01-14 12:41:10|22833.33|22833.33|22833.08|22833.08|22833.42|22833.42|22833.08|22833.08|0
1642164080000|2022-01-14 12:41:20|22832.9|22832.9|22831.92|22831.92|22832.9|22832.9|22831.61|22831.61|0
1642164090000|2022-01-14 12:41:30|22832|22832|22831.87|22831.87|22832.05|22832.05|22831.87|22831.87|0
1642164100000|2022-01-14 12:41:40|22831.99|22831.99|22831.87|22831.87|22832.15|22832.15|22831.85|22831.85|0
1642164110000|2022-01-14 12:41:50|22831.9|22831.9|22831.24|22831.24|22831.9|22831.9|22831.24|22831.24|0
1642164120000|2022-01-14 12:42:00|22831.31|22831.31|22830.48|22830.48|22831.31|22831.31|22830.48|22830.48|0
1642164130000|2022-01-14 12:42:10|22830.63|22830.63|22830.03|22830.03|22830.75|22830.75|22830.03|22830.03|0
1642164140000|2022-01-14 12:42:20|22829.97|22829.97|22829.94|22829.94|22830.11|22830.11|22829.94|22829.94|0
1642164150000|2022-01-14 12:42:30|22829.84|22829.84|22830.25|22830.25|22830.25|22830.25|22829.82|22829.82|0
1642164160000|2022-01-14 12:42:40|22830.14|22830.14|22829.62|22829.62|22830.14|22830.14|22829.51|22829.51|0
1642164170000|2022-01-14 12:42:50|22829.57|22829.57|22829.96|22829.96|22829.96|22829.96|22829.57|22829.57|0
1642164180000|2022-01-14 12:43:00|22830.02|22830.02|22830.21|22830.21|22830.37|22830.37|22829.79|22829.79|0
1642164190000|2022-01-14 12:43:10|22830.27|22830.27|22829.94|22829.94|22830.45|22830.45|22829.69|22829.69|0
1642164200000|2022-01-14 12:43:20|22829.91|22829.91|22829.55|22829.55|22829.97|22829.97|22829.38|22829.38|0
1642164210000|2022-01-14 12:43:30|22829.62|22829.62|22828.84|22828.84|22829.76|22829.76|22828.84|22828.84|0
1642164220000|2022-01-14 12:43:40|22828.94|22828.94|22828.35|22828.35|22828.94|22828.94|22828.18|22828.18|0
1642164230000|2022-01-14 12:43:50|22828.31|22828.31|22827.46|22827.46|22828.31|22828.31|22827.46|22827.46|0
1642164240000|2022-01-14 12:44:00|22827.4|22827.4|22825.84|22825.84|22827.4|22827.4|22825.77|22825.77|0
1642164250000|2022-01-14 12:44:10|22825.7|22825.7|22826.53|22826.53|22826.86|22826.86|22825.7|22825.7|0
1642164260000|2022-01-14 12:44:20|22826.66|22826.66|22826.59|22826.59|22826.75|22826.75|22826.59|22826.59|0
1642164270000|2022-01-14 12:44:30|22826.52|22826.52|22826.93|22826.93|22826.93|22826.93|22826.44|22826.44|0
1642164280000|2022-01-14 12:44:40|22826.73|22826.73|22826.53|22826.53|22826.73|22826.73|22826.3|22826.3|0
1642164290000|2022-01-14 12:44:50|22826.67|22826.67|22825.91|22825.91|22826.7|22826.7|22825.83|22825.83|0
1642164300000|2022-01-14 12:45:00|22825.86|22825.86|22825.8|22825.8|22826.16|22826.16|22825.7|22825.7|0
1642164310000|2022-01-14 12:45:10|22825.73|22825.73|22826.89|22826.89|22826.89|22826.89|22825.7|22825.7|0
1642164320000|2022-01-14 12:45:20|22826.97|22826.97|22827.11|22827.11|22827.11|22827.11|22826.83|22826.83|0
1642164330000|2022-01-14 12:45:30|22827.1|22827.1|22827.25|22827.25|22827.32|22827.32|22827.1|22827.1|0
1642164340000|2022-01-14 12:45:40|22827.12|22827.12|22826.68|22826.68|22827.12|22827.12|22826.68|22826.68|0
1642164350000|2022-01-14 12:45:50|22826.72|22826.72|22826.28|22826.28|22826.72|22826.72|22826.28|22826.28|0
1642164360000|2022-01-14 12:46:00|22826.26|22826.26|22826.45|22826.45|22826.74|22826.74|22826.08|22826.08|0
1642164370000|2022-01-14 12:46:10|22826.39|22826.39|22826.37|22826.37|22826.45|22826.45|22826.33|22826.33|0
1642164380000|2022-01-14 12:46:20|22826.44|22826.44|22826.37|22826.37|22826.52|22826.52|22826.37|22826.37|0
1642164390000|2022-01-14 12:46:30|22826.3|22826.3|22826.29|22826.29|22826.53|22826.53|22826.24|22826.24|0
1642164400000|2022-01-14 12:46:40|22826.07|22826.07|22825.83|22825.83|22826.14|22826.14|22825.83|22825.83|0
1642164410000|2022-01-14 12:46:50|22825.68|22825.68|22825.56|22825.56|22825.92|22825.92|22825.35|22825.35|0
1642164420000|2022-01-14 12:47:00|22825.5|22825.5|22825.25|22825.25|22825.69|22825.69|22825.25|22825.25|0
1642164430000|2022-01-14 12:47:10|22825.2|22825.2|22824.82|22824.82|22825.47|22825.47|22824.82|22824.82|0
1642164440000|2022-01-14 12:47:20|22824.74|22824.74|22824.33|22824.33|22824.74|22824.74|22824.24|22824.24|0
1642164450000|2022-01-14 12:47:30|22824.07|22824.07|22823.17|22823.17|22824.07|22824.07|22823.17|22823.17|0
1642164460000|2022-01-14 12:47:40|22823.11|22823.11|22822.84|22822.84|22823.11|22823.11|22822.71|22822.71|0
1642164470000|2022-01-14 12:47:50|22822.77|22822.77|22823.08|22823.08|22823.11|22823.11|22822.73|22822.73|0
1642164480000|2022-01-14 12:48:00|22823.15|22823.15|22823.96|22823.96|22824.09|22824.09|22823.15|22823.15|0
1642164490000|2022-01-14 12:48:10|22823.85|22823.85|22824.39|22824.39|22824.39|22824.39|22823.85|22823.85|0
1642164500000|2022-01-14 12:48:20|22824.46|22824.46|22824.39|22824.39|22824.69|22824.69|22824.33|22824.33|0
1642164510000|2022-01-14 12:48:30|22824.35|22824.35|22824.39|22824.39|22824.41|22824.41|22824.34|22824.34|0
1642164520000|2022-01-14 12:48:40|22824.43|22824.43|22824.87|22824.87|22824.87|22824.87|22824.39|22824.39|0
1642164530000|2022-01-14 12:48:50|22824.78|22824.78|22824.75|22824.75|22824.88|22824.88|22824.66|22824.66|0
1642164540000|2022-01-14 12:49:00|22824.69|22824.69|22824.87|22824.87|22824.87|22824.87|22824.56|22824.56|0
1642164550000|2022-01-14 12:49:10|22824.98|22824.98|22825.01|22825.01|22825.27|22825.27|22824.74|22824.74|0
1642164560000|2022-01-14 12:49:20|22825.13|22825.13|22825.01|22825.01|22825.17|22825.17|22825|22825|0
1642164570000|2022-01-14 12:49:30|22824.86|22824.86|22824.86|22824.86|22824.86|22824.86|22824.86|22824.86|0
1642164580000|2022-01-14 12:49:40|22824.71|22824.71|22824.6|22824.6|22824.71|22824.71|22824.6|22824.6|0
1642164590000|2022-01-14 12:49:50|22824.74|22824.74|22824.72|22824.72|22824.74|22824.74|22824.72|22824.72|0
1642164600000|2022-01-14 12:50:00|22824.93|22824.93|22825.34|22825.34|22825.36|22825.36|22824.93|22824.93|0
1642164610000|2022-01-14 12:50:10|22825.52|22825.52|22825.37|22825.37|22825.58|22825.58|22825.37|22825.37|0
1642164620000|2022-01-14 12:50:20|22825.16|22825.16|22824.82|22824.82|22825.31|22825.31|22824.82|22824.82|0
1642164630000|2022-01-14 12:50:30|22824.75|22824.75|22824.6|22824.6|22824.75|22824.75|22824.6|22824.6|0
1642164640000|2022-01-14 12:50:40|22824.38|22824.38|22824.18|22824.18|22824.49|22824.49|22824.18|22824.18|0
1642164650000|2022-01-14 12:50:50|22824.03|22824.03|22823.12|22823.12|22824.03|22824.03|22823.06|22823.06|0
1642164660000|2022-01-14 12:51:00|22823.23|22823.23|22823.28|22823.28|22823.28|22823.28|22822.78|22822.78|0
1642164670000|2022-01-14 12:51:10|22823.34|22823.34|22824.05|22824.05|22824.05|22824.05|22823.32|22823.32|0
1642164680000|2022-01-14 12:51:20|22824.11|22824.11|22824.46|22824.46|22824.46|22824.46|22824.07|22824.07|0
1642164690000|2022-01-14 12:51:30|22824.37|22824.37|22824.35|22824.35|22824.44|22824.44|22824.34|22824.34|0
1642164700000|2022-01-14 12:51:40|22824.41|22824.41|22823.91|22823.91|22824.55|22824.55|22823.91|22823.91|0
1642164710000|2022-01-14 12:51:50|22823.97|22823.97|22824.39|22824.39|22824.56|22824.56|22823.97|22823.97|0
1642164720000|2022-01-14 12:52:00|22824.29|22824.29|22824.72|22824.72|22824.84|22824.84|22824.29|22824.29|0
1642164730000|2022-01-14 12:52:10|22824.61|22824.61|22824.28|22824.28|22824.61|22824.61|22824.28|22824.28|0
1642164740000|2022-01-14 12:52:20|22824.18|22824.18|22824.16|22824.16|22824.35|22824.35|22824.16|22824.16|0
1642164750000|2022-01-14 12:52:30|22824.21|22824.21|22824.33|22824.33|22824.4|22824.4|22824.21|22824.21|0
1642164760000|2022-01-14 12:52:40|22824.34|22824.34|22824.51|22824.51|22824.57|22824.57|22824.34|22824.34|0
1642164770000|2022-01-14 12:52:50|22824.49|22824.49|22824.91|22824.91|22825.03|22825.03|22824.49|22824.49|0
1642164780000|2022-01-14 12:53:00|22824.99|22824.99|22824.14|22824.14|22824.99|22824.99|22824.14|22824.14|0
1642164790000|2022-01-14 12:53:10|22824.11|22824.11|22823.81|22823.81|22824.25|22824.25|22823.81|22823.81|0
1642164800000|2022-01-14 12:53:20|22823.73|22823.73|22823.81|22823.81|22824.07|22824.07|22823.48|22823.48|0
1642164810000|2022-01-14 12:53:30|22823.93|22823.93|22823.87|22823.87|22824.09|22824.09|22823.87|22823.87|0
1642164820000|2022-01-14 12:53:40|22823.82|22823.82|22824.06|22824.06|22824.12|22824.12|22823.8|22823.8|0
1642164830000|2022-01-14 12:53:50|22824.11|22824.11|22824.32|22824.32|22824.32|22824.32|22824.11|22824.11|0
1642164840000|2022-01-14 12:54:00|22824.41|22824.41|22824.9|22824.9|22824.9|22824.9|22824.37|22824.37|0
1642164850000|2022-01-14 12:54:10|22824.83|22824.83|22824.24|22824.24|22824.83|22824.83|22824.24|22824.24|0
1642164860000|2022-01-14 12:54:20|22824.36|22824.36|22824.59|22824.59|22824.59|22824.59|22824.3|22824.3|0
1642164870000|2022-01-14 12:54:30|22824.69|22824.69|22824.71|22824.71|22824.8|22824.8|22824.5|22824.5|0
1642164880000|2022-01-14 12:54:40|22824.84|22824.84|22824.72|22824.72|22824.84|22824.84|22824.68|22824.68|0
1642164890000|2022-01-14 12:54:50|22824.69|22824.69|22824.95|22824.95|22824.95|22824.95|22824.69|22824.69|0
1642164900000|2022-01-14 12:55:00|22824.91|22824.91|22825.26|22825.26|22825.26|22825.26|22824.85|22824.85|0
1642164910000|2022-01-14 12:55:10|22825.33|22825.33|22825.26|22825.26|22825.63|22825.63|22825.26|22825.26|0
1642164920000|2022-01-14 12:55:20|22825.22|22825.22|22825.75|22825.75|22825.75|22825.75|22825.22|22825.22|0
1642164930000|2022-01-14 12:55:30|22825.7|22825.7|22824.83|22824.83|22825.89|22825.89|22824.75|22824.75|0
1642164940000|2022-01-14 12:55:40|22824.88|22824.88|22824.93|22824.93|22824.93|22824.93|22824.66|22824.66|0
1642164950000|2022-01-14 12:55:50|22824.99|22824.99|22824.97|22824.97|22825.2|22825.2|22824.87|22824.87|0
1642164960000|2022-01-14 12:56:00|22824.93|22824.93|22824.58|22824.58|22824.93|22824.93|22824.47|22824.47|0
1642164970000|2022-01-14 12:56:10|22824.65|22824.65|22824.33|22824.33|22824.76|22824.76|22824.29|22824.29|0
1642164980000|2022-01-14 12:56:20|22824.23|22824.23|22824.26|22824.26|22824.5|22824.5|22824.23|22824.23|0
1642164990000|2022-01-14 12:56:30|22824.05|22824.05|22824.03|22824.03|22824.47|22824.47|22823.77|22823.77|0
1642165000000|2022-01-14 12:56:40|22824|22824|22823.7|22823.7|22824.02|22824.02|22823.58|22823.58|0
1642165010000|2022-01-14 12:56:50|22823.68|22823.68|22823.13|22823.13|22823.75|22823.75|22823.13|22823.13|0
1642165020000|2022-01-14 12:57:00|22823.09|22823.09|22822.94|22822.94|22823.2|22823.2|22822.88|22822.88|0
1642165030000|2022-01-14 12:57:10|22822.98|22822.98|22823.6|22823.6|22823.6|22823.6|22822.98|22822.98|0
1642165040000|2022-01-14 12:57:20|22823.63|22823.63|22823.88|22823.88|22823.9|22823.9|22823.57|22823.57|0
1642165050000|2022-01-14 12:57:30|22823.71|22823.71|22823.69|22823.69|22823.71|22823.71|22823.48|22823.48|0
1642165060000|2022-01-14 12:57:40|22823.73|22823.73|22823.35|22823.35|22823.81|22823.81|22823.35|22823.35|0
1642165070000|2022-01-14 12:57:50|22823.2|22823.2|22823.03|22823.03|22823.2|22823.2|22822.98|22822.98|0
1642165080000|2022-01-14 12:58:00|22823.1|22823.1|22823|22823|22823.25|22823.25|22823|22823|0
1642165090000|2022-01-14 12:58:10|22822.78|22822.78|22822.78|22822.78|22822.82|22822.82|22822.4|22822.4|0
1642165100000|2022-01-14 12:58:20|22822.74|22822.74|22822.67|22822.67|22822.87|22822.87|22822.67|22822.67|0
1642165110000|2022-01-14 12:58:30|22822.64|22822.64|22822.21|22822.21|22822.92|22822.92|22822.15|22822.15|0
1642165120000|2022-01-14 12:58:40|22822.15|22822.15|22821.62|22821.62|22822.15|22822.15|22821.6|22821.6|0
1642165130000|2022-01-14 12:58:50|22821.55|22821.55|22821.1|22821.1|22821.94|22821.94|22821.02|22821.02|0
1642165140000|2022-01-14 12:59:00|22821.04|22821.04|22818.83|22818.83|22821.04|22821.04|22818.83|22818.83|0
1642165150000|2022-01-14 12:59:10|22818.71|22818.71|22817.28|22817.28|22818.71|22818.71|22817.28|22817.28|0
1642165160000|2022-01-14 12:59:20|22817.23|22817.23|22817.54|22817.54|22817.7|22817.7|22817.17|22817.17|0
1642165170000|2022-01-14 12:59:30|22817.45|22817.45|22817.82|22817.82|22818.06|22818.06|22817.28|22817.28|0
1642165180000|2022-01-14 12:59:40|22817.88|22817.88|22817.38|22817.38|22817.88|22817.88|22817.38|22817.38|0
1642165190000|2022-01-14 12:59:50|22817.35|22817.35|22816.9|22816.9|22817.35|22817.35|22816.77|22816.77|0
1642165200000|2022-01-14 13:00:00|22816.92|22816.92|22817.33|22817.33|22817.33|22817.33|22816.45|22816.45|0
1642165210000|2022-01-14 13:00:10|22817.36|22817.36|22817.48|22817.48|22817.75|22817.75|22817.24|22817.24|0
1642165220000|2022-01-14 13:00:20|22817.43|22817.43|22817.56|22817.56|22817.59|22817.59|22817.34|22817.34|0
1642165230000|2022-01-14 13:00:30|22817.49|22817.49|22816.82|22816.82|22817.89|22817.89|22816.79|22816.79|0
1642165240000|2022-01-14 13:00:40|22816.71|22816.71|22815.79|22815.79|22816.71|22816.71|22815.79|22815.79|0
1642165250000|2022-01-14 13:00:50|22815.85|22815.85|22815.36|22815.36|22815.98|22815.98|22815.36|22815.36|0
1642165260000|2022-01-14 13:01:00|22815.06|22815.06|22814.39|22814.39|22815.06|22815.06|22814.22|22814.22|0
1642165270000|2022-01-14 13:01:10|22814.54|22814.54|22814.15|22814.15|22814.54|22814.54|22814.1|22814.1|0
1642165280000|2022-01-14 13:01:20|22814.11|22814.11|22814.5|22814.5|22814.53|22814.53|22814.08|22814.08|0
1642165290000|2022-01-14 13:01:30|22814.56|22814.56|22814.21|22814.21|22814.56|22814.56|22814.21|22814.21|0
1642165300000|2022-01-14 13:01:40|22814.33|22814.33|22813.9|22813.9|22814.39|22814.39|22813.78|22813.78|0
1642165310000|2022-01-14 13:01:50|22813.84|22813.84|22814.13|22814.13|22814.14|22814.14|22813.84|22813.84|0
1642165320000|2022-01-14 13:02:00|22814.4|22814.4|22815.21|22815.21|22815.21|22815.21|22814.34|22814.34|0
1642165330000|2022-01-14 13:02:10|22815.08|22815.08|22814.98|22814.98|22815.08|22815.08|22814.89|22814.89|0
1642165340000|2022-01-14 13:02:20|22814.82|22814.82|22815.03|22815.03|22815.03|22815.03|22814.82|22814.82|0
1642165350000|2022-01-14 13:02:30|22815.2|22815.2|22814.81|22814.81|22815.2|22815.2|22814.8|22814.8|0
1642165360000|2022-01-14 13:02:40|22814.74|22814.74|22814.68|22814.68|22814.76|22814.76|22814.66|22814.66|0
1642165370000|2022-01-14 13:02:50|22814.65|22814.65|22814.86|22814.86|22814.95|22814.95|22814.59|22814.59|0
1642165380000|2022-01-14 13:03:00|22814.94|22814.94|22814.7|22814.7|22815.2|22815.2|22814.67|22814.67|0
1642165390000|2022-01-14 13:03:10|22814.81|22814.81|22815.24|22815.24|22815.24|22815.24|22814.81|22814.81|0
1642165400000|2022-01-14 13:03:20|22815.17|22815.17|22815.18|22815.18|22815.31|22815.31|22815.17|22815.17|0
1642165410000|2022-01-14 13:03:30|22815.14|22815.14|22815.86|22815.86|22815.91|22815.91|22815.14|22815.14|0
1642165420000|2022-01-14 13:03:40|22815.93|22815.93|22816.2|22816.2|22816.2|22816.2|22815.76|22815.76|0
1642165430000|2022-01-14 13:03:50|22816.05|22816.05|22816.66|22816.66|22816.66|22816.66|22816.05|22816.05|0
1642165440000|2022-01-14 13:04:00|22816.85|22816.85|22816.86|22816.86|22817.19|22817.19|22816.67|22816.67|0
1642165450000|2022-01-14 13:04:10|22816.81|22816.81|22816.8|22816.8|22817.09|22817.09|22816.6|22816.6|0
1642165460000|2022-01-14 13:04:20|22816.85|22816.85|22817.24|22817.24|22817.24|22817.24|22816.79|22816.79|0
1642165470000|2022-01-14 13:04:30|22817.39|22817.39|22817.14|22817.14|22817.53|22817.53|22817.14|22817.14|0
1642165480000|2022-01-14 13:04:40|22817.27|22817.27|22817.37|22817.37|22817.38|22817.38|22817.17|22817.17|0
1642165490000|2022-01-14 13:04:50|22817.32|22817.32|22816.92|22816.92|22817.32|22817.32|22816.86|22816.86|0
1642165500000|2022-01-14 13:05:00|22816.53|22816.53|22817.49|22817.49|22817.51|22817.51|22816.53|22816.53|0
1642165510000|2022-01-14 13:05:10|22817.6|22817.6|22816.84|22816.84|22817.88|22817.88|22816.77|22816.77|0
1642165520000|2022-01-14 13:05:20|22816.9|22816.9|22817.23|22817.23|22817.33|22817.33|22816.9|22816.9|0
1642165530000|2022-01-14 13:05:30|22817.49|22817.49|22817.48|22817.48|22817.59|22817.59|22817.44|22817.44|0
1642165540000|2022-01-14 13:05:40|22817.46|22817.46|22817.48|22817.48|22817.48|22817.48|22817.35|22817.35|0
1642165550000|2022-01-14 13:05:50|22817.59|22817.59|22817.8|22817.8|22817.8|22817.8|22817.52|22817.52|0
1642165560000|2022-01-14 13:06:00|22817.69|22817.69|22817.09|22817.09|22817.69|22817.69|22816.57|22816.57|0
1642165570000|2022-01-14 13:06:10|22817.27|22817.27|22817.76|22817.76|22817.76|22817.76|22816.99|22816.99|0
1642165580000|2022-01-14 13:06:20|22817.41|22817.41|22818.65|22818.65|22818.65|22818.65|22817.41|22817.41|0
1642165590000|2022-01-14 13:06:30|22818.74|22818.74|22818.99|22818.99|22819.04|22819.04|22818.74|22818.74|0
1642165600000|2022-01-14 13:06:40|22818.96|22818.96|22819.63|22819.63|22819.69|22819.69|22818.96|22818.96|0
1642165610000|2022-01-14 13:06:50|22819.73|22819.73|22819.71|22819.71|22819.83|22819.83|22819.71|22819.71|0
1642165620000|2022-01-14 13:07:00|22819.79|22819.79|22821.17|22821.17|22821.2|22821.2|22819.79|22819.79|0
1642165630000|2022-01-14 13:07:10|22821.13|22821.13|22820.73|22820.73|22821.21|22821.21|22820.63|22820.63|0
1642165640000|2022-01-14 13:07:20|22820.84|22820.84|22821.02|22821.02|22821.19|22821.19|22820.84|22820.84|0
1642165650000|2022-01-14 13:07:30|22821.11|22821.11|22821.13|22821.13|22821.17|22821.17|22820.97|22820.97|0
1642165660000|2022-01-14 13:07:40|22821.02|22821.02|22820.73|22820.73|22821.05|22821.05|22820.73|22820.73|0
1642165670000|2022-01-14 13:07:50|22820.84|22820.84|22821.24|22821.24|22821.24|22821.24|22820.84|22820.84|0
1642165680000|2022-01-14 13:08:00|22821.42|22821.42|22821.19|22821.19|22821.72|22821.72|22821.13|22821.13|0
1642165690000|2022-01-14 13:08:10|22821.09|22821.09|22820.06|22820.06|22821.09|22821.09|22820.06|22820.06|0
1642165700000|2022-01-14 13:08:20|22820.02|22820.02|22819.95|22819.95|22820.21|22820.21|22819.8|22819.8|0
1642165710000|2022-01-14 13:08:30|22819.91|22819.91|22820.01|22820.01|22820.13|22820.13|22819.91|22819.91|0
1642165720000|2022-01-14 13:08:40|22819.93|22819.93|22820.29|22820.29|22820.29|22820.29|22819.93|22819.93|0
1642165730000|2022-01-14 13:08:50|22820.22|22820.22|22820.64|22820.64|22820.74|22820.74|22820.22|22820.22|0
1642165740000|2022-01-14 13:09:00|22820.56|22820.56|22820.5|22820.5|22820.62|22820.62|22820.49|22820.49|0
1642165750000|2022-01-14 13:09:10|22820.44|22820.44|22820.45|22820.45|22820.53|22820.53|22820.44|22820.44|0
1642165760000|2022-01-14 13:09:20|22820.25|22820.25|22820.54|22820.54|22820.6|22820.6|22820.25|22820.25|0
1642165770000|2022-01-14 13:09:30|22820.48|22820.48|22820.54|22820.54|22820.54|22820.54|22820.19|22820.19|0
1642165780000|2022-01-14 13:09:40|22820.46|22820.46|22820.26|22820.26|22820.46|22820.46|22820.26|22820.26|0
1642165790000|2022-01-14 13:09:50|22820.22|22820.22|22820.39|22820.39|22820.39|22820.39|22820.03|22820.03|0
1642165800000|2022-01-14 13:10:00|22820.46|22820.46|22820.33|22820.33|22820.54|22820.54|22820.33|22820.33|0
1642165810000|2022-01-14 13:10:10|22820.52|22820.52|22821.17|22821.17|22821.29|22821.29|22820.52|22820.52|0
1642165820000|2022-01-14 13:10:20|22820.98|22820.98|22820.61|22820.61|22820.98|22820.98|22820.41|22820.41|0
1642165830000|2022-01-14 13:10:30|22820.58|22820.58|22820.48|22820.48|22820.62|22820.62|22820.37|22820.37|0
1642165840000|2022-01-14 13:10:40|22820.31|22820.31|22820.56|22820.56|22820.56|22820.56|22820.31|22820.31|0
1642165850000|2022-01-14 13:10:50|22820.74|22820.74|22821.06|22821.06|22821.06|22821.06|22820.72|22820.72|0
1642165860000|2022-01-14 13:11:00|22821.09|22821.09|22821.47|22821.47|22821.58|22821.58|22821.09|22821.09|0
1642165870000|2022-01-14 13:11:10|22821.42|22821.42|22821.49|22821.49|22821.69|22821.69|22821.42|22821.42|0
1642165880000|2022-01-14 13:11:20|22821.44|22821.44|22821.4|22821.4|22821.51|22821.51|22821.4|22821.4|0
1642165890000|2022-01-14 13:11:30|22821.18|22821.18|22821.14|22821.14|22821.18|22821.18|22821.08|22821.08|0
1642165900000|2022-01-14 13:11:40|22821.33|22821.33|22821.47|22821.47|22821.71|22821.71|22821.21|22821.21|0
1642165910000|2022-01-14 13:11:50|22821.4|22821.4|22821.52|22821.52|22821.64|22821.64|22821.18|22821.18|0
1642165920000|2022-01-14 13:12:00|22821.69|22821.69|22822.23|22822.23|22822.28|22822.28|22821.69|22821.69|0
1642165930000|2022-01-14 13:12:10|22822.26|22822.26|22822.66|22822.66|22822.66|22822.66|22822.2|22822.2|0
1642165940000|2022-01-14 13:12:20|22822.64|22822.64|22821.23|22821.23|22822.64|22822.64|22821.23|22821.23|0
1642165950000|2022-01-14 13:12:30|22821.17|22821.17|22821.05|22821.05|22821.29|22821.29|22820.99|22820.99|0
1642165960000|2022-01-14 13:12:40|22820.66|22820.66|22821.12|22821.12|22821.12|22821.12|22820.47|22820.47|0
1642165970000|2022-01-14 13:12:50|22821.05|22821.05|22821.15|22821.15|22821.16|22821.16|22820.89|22820.89|0
1642165980000|2022-01-14 13:13:00|22821.2|22821.2|22820.25|22820.25|22821.34|22821.34|22820.25|22820.25|0
1642165990000|2022-01-14 13:13:10|22820.2|22820.2|22819.78|22819.78|22820.2|22820.2|22819.68|22819.68|0
1642166000000|2022-01-14 13:13:20|22820.3|22820.3|22820.51|22820.51|22820.54|22820.54|22820.3|22820.3|0
1642166010000|2022-01-14 13:13:30|22820.29|22820.29|22819.4|22819.4|22820.29|22820.29|22819.4|22819.4|0
1642166020000|2022-01-14 13:13:40|22819.34|22819.34|22819.28|22819.28|22819.48|22819.48|22819.28|22819.28|0
1642166030000|2022-01-14 13:13:50|22819.38|22819.38|22816.87|22816.87|22819.69|22819.69|22816.87|22816.87|0
1642166040000|2022-01-14 13:14:00|22816.72|22816.72|22816.3|22816.3|22816.72|22816.72|22816.24|22816.24|0
1642166050000|2022-01-14 13:14:10|22816.35|22816.35|22816.3|22816.3|22816.35|22816.35|22816.22|22816.22|0
1642166060000|2022-01-14 13:14:20|22816.28|22816.28|22815.65|22815.65|22816.28|22816.28|22815.65|22815.65|0
1642166070000|2022-01-14 13:14:30|22815.52|22815.52|22815.47|22815.47|22815.52|22815.52|22815.43|22815.43|0
1642166080000|2022-01-14 13:14:40|22815.34|22815.34|22815.39|22815.39|22815.7|22815.7|22815.29|22815.29|0
1642166090000|2022-01-14 13:14:50|22815.31|22815.31|22815.13|22815.13|22815.31|22815.31|22815.08|22815.08|0
1642166100000|2022-01-14 13:15:00|22815.08|22815.08|22814.84|22814.84|22815.08|22815.08|22814.79|22814.79|0
1642166110000|2022-01-14 13:15:10|22814.61|22814.61|22814.34|22814.34|22814.61|22814.61|22814.2|22814.2|0
1642166120000|2022-01-14 13:15:20|22814.48|22814.48|22814.42|22814.42|22814.48|22814.48|22814.39|22814.39|0
1642166130000|2022-01-14 13:15:30|22814.47|22814.47|22813.91|22813.91|22814.74|22814.74|22813.89|22813.89|0
1642166140000|2022-01-14 13:15:40|22813.88|22813.88|22813.52|22813.52|22813.88|22813.88|22813.46|22813.46|0
1642166150000|2022-01-14 13:15:50|22813.47|22813.47|22813.43|22813.43|22813.47|22813.47|22813.36|22813.36|0
1642166160000|2022-01-14 13:16:00|22813.6|22813.6|22813.35|22813.35|22813.6|22813.6|22813.33|22813.33|0
1642166170000|2022-01-14 13:16:10|22813.33|22813.33|22813.44|22813.44|22813.47|22813.47|22813.24|22813.24|0
1642166180000|2022-01-14 13:16:20|22813.29|22813.29|22813.28|22813.28|22813.29|22813.29|22813.07|22813.07|0
1642166190000|2022-01-14 13:16:30|22813.18|22813.18|22813.17|22813.17|22813.18|22813.18|22813.11|22813.11|0
1642166200000|2022-01-14 13:16:40|22813.07|22813.07|22813.22|22813.22|22813.22|22813.22|22812.99|22812.99|0
1642166210000|2022-01-14 13:16:50|22813.27|22813.27|22813.74|22813.74|22813.74|22813.74|22813.26|22813.26|0
1642166220000|2022-01-14 13:17:00|22813.84|22813.84|22814.14|22814.14|22814.14|22814.14|22813.78|22813.78|0
1642166230000|2022-01-14 13:17:10|22814.41|22814.41|22814.69|22814.69|22814.69|22814.69|22814.27|22814.27|0
1642166240000|2022-01-14 13:17:20|22814.63|22814.63|22814.82|22814.82|22814.82|22814.82|22814.6|22814.6|0
1642166250000|2022-01-14 13:17:30|22814.89|22814.89|22814.93|22814.93|22814.95|22814.95|22814.71|22814.71|0
1642166260000|2022-01-14 13:17:40|22814.87|22814.87|22815.52|22815.52|22815.52|22815.52|22814.87|22814.87|0
1642166270000|2022-01-14 13:17:50|22815.6|22815.6|22815.8|22815.8|22815.8|22815.8|22815.4|22815.4|0
1642166280000|2022-01-14 13:18:00|22815.83|22815.83|22816.07|22816.07|22816.34|22816.34|22815.47|22815.47|0
1642166290000|2022-01-14 13:18:10|22816.25|22816.25|22816.22|22816.22|22816.25|22816.25|22816.14|22816.14|0
1642166300000|2022-01-14 13:18:20|22816.19|22816.19|22814.42|22814.42|22816.3|22816.3|22814.42|22814.42|0
1642166310000|2022-01-14 13:18:30|22814.37|22814.37|22813.42|22813.42|22814.37|22814.37|22813.42|22813.42|0
1642166320000|2022-01-14 13:18:40|22813.28|22813.28|22812.88|22812.88|22813.37|22813.37|22812.88|22812.88|0
1642166330000|2022-01-14 13:18:50|22812.72|22812.72|22812.63|22812.63|22812.75|22812.75|22812.57|22812.57|0
1642166340000|2022-01-14 13:19:00|22812.44|22812.44|22811.93|22811.93|22812.44|22812.44|22811.87|22811.87|0
1642166350000|2022-01-14 13:19:10|22811.83|22811.83|22811.07|22811.07|22811.83|22811.83|22811.07|22811.07|0
1642166360000|2022-01-14 13:19:20|22811|22811|22811.1|22811.1|22811.1|22811.1|22811|22811|0
1642166370000|2022-01-14 13:19:30|22811.01|22811.01|22811.33|22811.33|22811.33|22811.33|22811.01|22811.01|0
1642166380000|2022-01-14 13:19:40|22811.37|22811.37|22811.52|22811.52|22811.52|22811.52|22811.37|22811.37|0
1642166390000|2022-01-14 13:19:50|22811.46|22811.46|22811.44|22811.44|22811.53|22811.53|22811.44|22811.44|0
1642166400000|2022-01-14 13:20:00|22811.41|22811.41|22811.14|22811.14|22811.46|22811.46|22811.12|22811.12|0
1642166410000|2022-01-14 13:20:10|22811.34|22811.34|22811.92|22811.92|22812.06|22812.06|22811.34|22811.34|0
1642166420000|2022-01-14 13:20:20|22811.85|22811.85|22812.18|22812.18|22812.18|22812.18|22811.85|22811.85|0
1642166430000|2022-01-14 13:20:30|22812.26|22812.26|22812.37|22812.37|22812.37|22812.37|22812.21|22812.21|0
1642166440000|2022-01-14 13:20:40|22812.31|22812.31|22812.02|22812.02|22812.31|22812.31|22811.95|22811.95|0
1642166450000|2022-01-14 13:20:50|22811.96|22811.96|22811.26|22811.26|22811.96|22811.96|22811.26|22811.26|0
1642166460000|2022-01-14 13:21:00|22811.11|22811.11|22809.92|22809.92|22811.11|22811.11|22809.92|22809.92|0
1642166470000|2022-01-14 13:21:10|22809.84|22809.84|22808.67|22808.67|22809.93|22809.93|22808.67|22808.67|0
1642166480000|2022-01-14 13:21:20|22808.49|22808.49|22808|22808|22808.49|22808.49|22807.89|22807.89|0
1642166490000|2022-01-14 13:21:30|22807.75|22807.75|22807.59|22807.59|22808.03|22808.03|22807.5|22807.5|0
1642166500000|2022-01-14 13:21:40|22807.67|22807.67|22806.99|22806.99|22807.67|22807.67|22806.99|22806.99|0
1642166510000|2022-01-14 13:21:50|22807.03|22807.03|22806.42|22806.42|22807.03|22807.03|22806.42|22806.42|0
1642166520000|2022-01-14 13:22:00|22806.35|22806.35|22804.8|22804.8|22806.36|22806.36|22804.8|22804.8|0
1642166530000|2022-01-14 13:22:10|22804.73|22804.73|22804.75|22804.75|22804.75|22804.75|22804.51|22804.51|0
1642166540000|2022-01-14 13:22:20|22804.63|22804.63|22804.76|22804.76|22804.76|22804.76|22804.47|22804.47|0
1642166550000|2022-01-14 13:22:30|22804.83|22804.83|22804.99|22804.99|22804.99|22804.99|22804.76|22804.76|0
1642166560000|2022-01-14 13:22:40|22805.06|22805.06|22805.46|22805.46|22805.46|22805.46|22804.95|22804.95|0
1642166570000|2022-01-14 13:22:50|22805.51|22805.51|22805.01|22805.01|22805.7|22805.7|22805.01|22805.01|0
1642166580000|2022-01-14 13:23:00|22805.04|22805.04|22805.09|22805.09|22805.33|22805.33|22804.94|22804.94|0
1642166590000|2022-01-14 13:23:10|22804.94|22804.94|22804.39|22804.39|22805.08|22805.08|22804.1|22804.1|0
1642166600000|2022-01-14 13:23:20|22804.33|22804.33|22804.59|22804.59|22804.72|22804.72|22804.2|22804.2|0
1642166610000|2022-01-14 13:23:30|22804.66|22804.66|22804.65|22804.65|22804.66|22804.66|22804.63|22804.63|0
1642166620000|2022-01-14 13:23:40|22804.39|22804.39|22804.54|22804.54|22804.61|22804.61|22804.39|22804.39|0
1642166640000|2022-01-14 13:24:00|22804.43|22804.43|22803.8|22803.8|22804.43|22804.43|22803.8|22803.8|0
1642166650000|2022-01-14 13:24:10|22803.73|22803.73|22803|22803|22803.73|22803.73|22803|22803|0
1642166660000|2022-01-14 13:24:20|22803.28|22803.28|22803.32|22803.32|22803.44|22803.44|22803.21|22803.21|0
1642166670000|2022-01-14 13:24:30|22803.52|22803.52|22803|22803|22803.56|22803.56|22803|22803|0
1642166680000|2022-01-14 13:24:40|22803.08|22803.08|22802.76|22802.76|22803.13|22803.13|22802.73|22802.73|0
1642166690000|2022-01-14 13:24:50|22802.87|22802.87|22802.8|22802.8|22802.87|22802.87|22802.8|22802.8|0
1642166700000|2022-01-14 13:25:00|22802.69|22802.69|22802.38|22802.38|22802.69|22802.69|22802.38|22802.38|0
1642166710000|2022-01-14 13:25:10|22802.32|22802.32|22803.47|22803.47|22803.48|22803.48|22802.32|22802.32|0
1642166720000|2022-01-14 13:25:20|22803.42|22803.42|22803.23|22803.23|22803.42|22803.42|22802.92|22802.92|0
1642166730000|2022-01-14 13:25:30|22803.29|22803.29|22803.66|22803.66|22803.81|22803.81|22803.29|22803.29|0
1642166740000|2022-01-14 13:25:40|22803.75|22803.75|22803.99|22803.99|22804.1|22804.1|22803.58|22803.58|0
1642166750000|2022-01-14 13:25:50|22803.91|22803.91|22803.72|22803.72|22803.91|22803.91|22803.55|22803.55|0
1642166760000|2022-01-14 13:26:00|22803.64|22803.64|22804.85|22804.85|22805.02|22805.02|22803.64|22803.64|0
1642166770000|2022-01-14 13:26:10|22804.8|22804.8|22805.29|22805.29|22805.29|22805.29|22804.69|22804.69|0
1642166780000|2022-01-14 13:26:20|22805.22|22805.22|22805.72|22805.72|22805.72|22805.72|22805.14|22805.14|0
1642166790000|2022-01-14 13:26:30|22805.55|22805.55|22805.31|22805.31|22805.66|22805.66|22805.31|22805.31|0
1642166800000|2022-01-14 13:26:40|22805.26|22805.26|22805.46|22805.46|22805.54|22805.54|22805.26|22805.26|0
1642166810000|2022-01-14 13:26:50|22805.39|22805.39|22804.78|22804.78|22805.39|22805.39|22804.52|22804.52|0
1642166820000|2022-01-14 13:27:00|22804.93|22804.93|22804.96|22804.96|22805.14|22805.14|22804.77|22804.77|0
1642166830000|2022-01-14 13:27:10|22804.64|22804.64|22804.69|22804.69|22804.69|22804.69|22804.48|22804.48|0
1642166840000|2022-01-14 13:27:20|22804.67|22804.67|22804.16|22804.16|22804.71|22804.71|22803.92|22803.92|0
1642166850000|2022-01-14 13:27:30|22804.07|22804.07|22804.09|22804.09|22804.2|22804.2|22804.03|22804.03|0
1642166860000|2022-01-14 13:27:40|22804.01|22804.01|22803.78|22803.78|22804.01|22804.01|22803.78|22803.78|0
1642166870000|2022-01-14 13:27:50|22803.82|22803.82|22803.79|22803.79|22803.87|22803.87|22803.69|22803.69|0
1642166880000|2022-01-14 13:28:00|22803.74|22803.74|22805.01|22805.01|22805.01|22805.01|22803.74|22803.74|0
1642166890000|2022-01-14 13:28:10|22805.1|22805.1|22804.74|22804.74|22805.1|22805.1|22804.74|22804.74|0
1642166900000|2022-01-14 13:28:20|22804.77|22804.77|22804.36|22804.36|22804.77|22804.77|22804.36|22804.36|0
1642166910000|2022-01-14 13:28:30|22804.31|22804.31|22804.21|22804.21|22804.31|22804.31|22804.07|22804.07|0
1642166920000|2022-01-14 13:28:40|22804.43|22804.43|22804.34|22804.34|22804.45|22804.45|22804.34|22804.34|0
1642166930000|2022-01-14 13:28:50|22804.22|22804.22|22803.98|22803.98|22804.34|22804.34|22803.82|22803.82|0
1642166940000|2022-01-14 13:29:00|22804.41|22804.41|22804.24|22804.24|22804.76|22804.76|22804.01|22804.01|0
1642166950000|2022-01-14 13:29:10|22804.25|22804.25|22804.22|22804.22|22804.25|22804.25|22804.2|22804.2|0
1642166960000|2022-01-14 13:29:20|22803.99|22803.99|22803.93|22803.93|22803.99|22803.99|22803.86|22803.86|0
1642166970000|2022-01-14 13:29:30|22804.07|22804.07|22804.34|22804.34|22804.4|22804.4|22804.07|22804.07|0
1642166980000|2022-01-14 13:29:40|22804.42|22804.42|22804.41|22804.41|22804.44|22804.44|22804.17|22804.17|0
1642166990000|2022-01-14 13:29:50|22804.6|22804.6|22805.1|22805.1|22805.3|22805.3|22804.6|22804.6|0
1642167000000|2022-01-14 13:30:00|22805.18|22805.18|22805.67|22805.67|22805.67|22805.67|22805.18|22805.18|0
1642167010000|2022-01-14 13:30:10|22805.58|22805.58|22804.68|22804.68|22805.58|22805.58|22804.57|22804.57|0
1642167020000|2022-01-14 13:30:20|22804.16|22804.16|22803.15|22803.15|22804.16|22804.16|22803.07|22803.07|0
1642167030000|2022-01-14 13:30:30|22803.01|22803.01|22803.56|22803.56|22803.56|22803.56|22803.01|22803.01|0
1642167040000|2022-01-14 13:30:40|22803.47|22803.47|22803.78|22803.78|22803.78|22803.78|22803.21|22803.21|0
1642167050000|2022-01-14 13:30:50|22803.66|22803.66|22803.83|22803.83|22803.83|22803.83|22803.26|22803.26|0
1642167060000|2022-01-14 13:31:00|22803.96|22803.96|22804.23|22804.23|22804.54|22804.54|22803.8|22803.8|0
1642167070000|2022-01-14 13:31:10|22804.2|22804.2|22803.78|22803.78|22804.2|22804.2|22803.76|22803.76|0
1642167080000|2022-01-14 13:31:20|22803.75|22803.75|22804.1|22804.1|22804.28|22804.28|22803.75|22803.75|0
1642167090000|2022-01-14 13:31:30|22804.08|22804.08|22803.74|22803.74|22804.16|22804.16|22803.74|22803.74|0
1642167100000|2022-01-14 13:31:40|22803.9|22803.9|22803.55|22803.55|22804.05|22804.05|22803.55|22803.55|0
1642167110000|2022-01-14 13:31:50|22803.33|22803.33|22803.71|22803.71|22803.71|22803.71|22803.06|22803.06|0
1642167120000|2022-01-14 13:32:00|22803.64|22803.64|22803.8|22803.8|22804.73|22804.73|22803.64|22803.64|0
1642167130000|2022-01-14 13:32:10|22803.88|22803.88|22803.52|22803.52|22804.12|22804.12|22803.52|22803.52|0
1642167140000|2022-01-14 13:32:20|22803.23|22803.23|22803.12|22803.12|22803.47|22803.47|22803.12|22803.12|0
1642167150000|2022-01-14 13:32:30|22802.94|22802.94|22802.99|22802.99|22802.99|22802.99|22802.9|22802.9|0
1642167160000|2022-01-14 13:32:40|22803.04|22803.04|22803.22|22803.22|22803.56|22803.56|22803.04|22803.04|0
1642167170000|2022-01-14 13:32:50|22803.11|22803.11|22802.75|22802.75|22803.28|22803.28|22802.66|22802.66|0
1642167180000|2022-01-14 13:33:00|22802.72|22802.72|22801.94|22801.94|22802.72|22802.72|22801.94|22801.94|0
1642167190000|2022-01-14 13:33:10|22801.91|22801.91|22801.43|22801.43|22801.91|22801.91|22801.32|22801.32|0
1642167200000|2022-01-14 13:33:20|22801.4|22801.4|22801.64|22801.64|22801.64|22801.64|22801.23|22801.23|0
1642167210000|2022-01-14 13:33:30|22801.63|22801.63|22801.97|22801.97|22802.11|22802.11|22801.58|22801.58|0
1642167220000|2022-01-14 13:33:40|22801.93|22801.93|22804.74|22804.74|22804.74|22804.74|22801.93|22801.93|0
1642167230000|2022-01-14 13:33:50|22804.77|22804.77|22806.7|22806.7|22806.88|22806.88|22804.61|22804.61|0
1642167240000|2022-01-14 13:34:00|22807.04|22807.04|22806.7|22806.7|22807.04|22807.04|22806.7|22806.7|0
1642167250000|2022-01-14 13:34:10|22806.6|22806.6|22806.15|22806.15|22806.6|22806.6|22806.15|22806.15|0
1642167260000|2022-01-14 13:34:20|22806.1|22806.1|22805.62|22805.62|22806.36|22806.36|22805.62|22805.62|0
1642167270000|2022-01-14 13:34:30|22805.74|22805.74|22804.85|22804.85|22805.74|22805.74|22804.82|22804.82|0
1642167280000|2022-01-14 13:34:40|22805.36|22805.36|22805.48|22805.48|22805.52|22805.52|22805.28|22805.28|0
1642167290000|2022-01-14 13:34:50|22805.46|22805.46|22805.63|22805.63|22805.75|22805.75|22805.46|22805.46|0
1642167300000|2022-01-14 13:35:00|22805.68|22805.68|22805.52|22805.52|22805.74|22805.74|22805.32|22805.32|0
1642167310000|2022-01-14 13:35:10|22805.61|22805.61|22806.81|22806.81|22806.81|22806.81|22805.61|22805.61|0
1642167320000|2022-01-14 13:35:20|22806.88|22806.88|22806.77|22806.77|22806.99|22806.99|22806.33|22806.33|0
1642167330000|2022-01-14 13:35:30|22806.85|22806.85|22807.52|22807.52|22807.52|22807.52|22806.75|22806.75|0
1642167340000|2022-01-14 13:35:40|22807.45|22807.45|22807.44|22807.44|22807.49|22807.49|22807.21|22807.21|0
1642167350000|2022-01-14 13:35:50|22807.49|22807.49|22807.52|22807.52|22807.52|22807.52|22807.24|22807.24|0
1642167360000|2022-01-14 13:36:00|22807.57|22807.57|22807.96|22807.96|22807.96|22807.96|22807.57|22807.57|0
1642167370000|2022-01-14 13:36:10|22808.02|22808.02|22807.89|22807.89|22808.06|22808.06|22807.81|22807.81|0
1642167380000|2022-01-14 13:36:20|22807.8|22807.8|22806.89|22806.89|22807.8|22807.8|22806.89|22806.89|0
1642167390000|2022-01-14 13:36:30|22806.81|22806.81|22807.85|22807.85|22807.85|22807.85|22806.81|22806.81|0
1642167400000|2022-01-14 13:36:40|22807.8|22807.8|22808.41|22808.41|22808.44|22808.44|22807.8|22807.8|0
1642167410000|2022-01-14 13:36:50|22808.37|22808.37|22808.56|22808.56|22808.6|22808.6|22808.34|22808.34|0
1642167420000|2022-01-14 13:37:00|22808.5|22808.5|22808.77|22808.77|22808.77|22808.77|22808.43|22808.43|0
1642167430000|2022-01-14 13:37:10|22808.83|22808.83|22808.95|22808.95|22809|22809|22808.79|22808.79|0
1642167440000|2022-01-14 13:37:20|22808.87|22808.87|22808.79|22808.79|22808.95|22808.95|22808.79|22808.79|0
1642167450000|2022-01-14 13:37:30|22808.85|22808.85|22808.65|22808.65|22808.85|22808.85|22808.65|22808.65|0
1642167460000|2022-01-14 13:37:40|22808.61|22808.61|22808.64|22808.64|22808.64|22808.64|22808.46|22808.46|0
1642167470000|2022-01-14 13:37:50|22808.69|22808.69|22808.58|22808.58|22808.74|22808.74|22808.58|22808.58|0
1642167480000|2022-01-14 13:38:00|22808.54|22808.54|22808.85|22808.85|22809.33|22809.33|22808.38|22808.38|0
1642167490000|2022-01-14 13:38:10|22808.7|22808.7|22808.45|22808.45|22808.71|22808.71|22808.18|22808.18|0
1642167500000|2022-01-14 13:38:20|22808.53|22808.53|22808.9|22808.9|22808.9|22808.9|22808.53|22808.53|0
1642167510000|2022-01-14 13:38:30|22809.08|22809.08|22808.55|22808.55|22809.08|22809.08|22808.55|22808.55|0
1642167520000|2022-01-14 13:38:40|22808.59|22808.59|22808.21|22808.21|22808.59|22808.59|22808.21|22808.21|0
1642167530000|2022-01-14 13:38:50|22808.37|22808.37|22808.11|22808.11|22808.47|22808.47|22808.11|22808.11|0
1642167540000|2022-01-14 13:39:00|22808.17|22808.17|22808.84|22808.84|22808.84|22808.84|22808.17|22808.17|0
1642167550000|2022-01-14 13:39:10|22808.87|22808.87|22808.89|22808.89|22808.89|22808.89|22808.71|22808.71|0
1642167560000|2022-01-14 13:39:20|22808.83|22808.83|22809.41|22809.41|22809.49|22809.49|22808.83|22808.83|0
1642167570000|2022-01-14 13:39:30|22809.35|22809.35|22809.98|22809.98|22809.98|22809.98|22809.31|22809.31|0
1642167580000|2022-01-14 13:39:40|22810.04|22810.04|22810.5|22810.5|22810.5|22810.5|22809.98|22809.98|0
1642167590000|2022-01-14 13:39:50|22810.56|22810.56|22810.33|22810.33|22810.67|22810.67|22810.23|22810.23|0
1642167600000|2022-01-14 13:40:00|22810.24|22810.24|22811.56|22811.56|22811.91|22811.91|22810.24|22810.24|0
1642167610000|2022-01-14 13:40:10|22811.63|22811.63|22811.78|22811.78|22811.85|22811.85|22811.52|22811.52|0
1642167620000|2022-01-14 13:40:20|22811.96|22811.96|22811.96|22811.96|22812.06|22812.06|22811.62|22811.62|0
1642167630000|2022-01-14 13:40:30|22811.88|22811.88|22811.85|22811.85|22811.92|22811.92|22811.6|22811.6|0
1642167640000|2022-01-14 13:40:40|22811.98|22811.98|22811.64|22811.64|22811.98|22811.98|22811.49|22811.49|0
1642167650000|2022-01-14 13:40:50|22811.68|22811.68|22812.51|22812.51|22812.51|22812.51|22811.68|22811.68|0
1642167660000|2022-01-14 13:41:00|22812.52|22812.52|22812.85|22812.85|22813.4|22813.4|22812.52|22812.52|0
1642167670000|2022-01-14 13:41:10|22812.81|22812.81|22812.73|22812.73|22812.81|22812.81|22812.73|22812.73|0
1642167680000|2022-01-14 13:41:20|22812.51|22812.51|22813.14|22813.14|22813.14|22813.14|22812.51|22812.51|0
1642167690000|2022-01-14 13:41:30|22813.08|22813.08|22813.26|22813.26|22813.46|22813.46|22813.08|22813.08|0
1642167700000|2022-01-14 13:41:40|22813.21|22813.21|22813.25|22813.25|22813.31|22813.31|22813.18|22813.18|0
1642167710000|2022-01-14 13:41:50|22813.18|22813.18|22812.96|22812.96|22813.32|22813.32|22812.96|22812.96|0
1642167720000|2022-01-14 13:42:00|22812.92|22812.92|22812.06|22812.06|22813|22813|22812.06|22812.06|0
1642167730000|2022-01-14 13:42:10|22812|22812|22811.99|22811.99|22812.07|22812.07|22811.58|22811.58|0
1642167740000|2022-01-14 13:42:20|22811.81|22811.81|22812.11|22812.11|22812.25|22812.25|22811.78|22811.78|0
1642167750000|2022-01-14 13:42:30|22811.82|22811.82|22811.56|22811.56|22811.9|22811.9|22811.52|22811.52|0
1642167760000|2022-01-14 13:42:40|22811.42|22811.42|22810.36|22810.36|22811.42|22811.42|22810.36|22810.36|0
1642167770000|2022-01-14 13:42:50|22810.29|22810.29|22810.79|22810.79|22810.79|22810.79|22810.29|22810.29|0
1642167780000|2022-01-14 13:43:00|22811.06|22811.06|22811.22|22811.22|22811.49|22811.49|22811.06|22811.06|0
1642167790000|2022-01-14 13:43:10|22811.34|22811.34|22811.89|22811.89|22811.98|22811.98|22811.34|22811.34|0
1642167800000|2022-01-14 13:43:20|22811.63|22811.63|22811.55|22811.55|22811.8|22811.8|22811.32|22811.32|0
1642167810000|2022-01-14 13:43:30|22811.6|22811.6|22812.73|22812.73|22812.91|22812.91|22811.6|22811.6|0
1642167820000|2022-01-14 13:43:40|22812.62|22812.62|22812.58|22812.58|22812.62|22812.62|22812.29|22812.29|0
1642167830000|2022-01-14 13:43:50|22812.52|22812.52|22812.49|22812.49|22812.73|22812.73|22812.47|22812.47|0
1642167840000|2022-01-14 13:44:00|22812.41|22812.41|22811.92|22811.92|22812.43|22812.43|22811.8|22811.8|0
1642167850000|2022-01-14 13:44:10|22811.66|22811.66|22812.88|22812.88|22812.88|22812.88|22811.48|22811.48|0
1642167860000|2022-01-14 13:44:20|22812.83|22812.83|22812.7|22812.7|22813.46|22813.46|22812.54|22812.54|0
1642167870000|2022-01-14 13:44:30|22812.63|22812.63|22813.22|22813.22|22813.31|22813.31|22812.57|22812.57|0
1642167880000|2022-01-14 13:44:40|22813.64|22813.64|22813.81|22813.81|22813.81|22813.81|22813.3|22813.3|0
1642167890000|2022-01-14 13:44:50|22813.76|22813.76|22813.71|22813.71|22813.76|22813.76|22813.46|22813.46|0
1642167900000|2022-01-14 13:45:00|22813.54|22813.54|22813.68|22813.68|22813.68|22813.68|22813.19|22813.19|0
1642167910000|2022-01-14 13:45:10|22813.62|22813.62|22814.32|22814.32|22814.32|22814.32|22813.46|22813.46|0
1642167920000|2022-01-14 13:45:20|22814.03|22814.03|22814.54|22814.54|22814.54|22814.54|22814.03|22814.03|0
1642167930000|2022-01-14 13:45:30|22814.61|22814.61|22814.88|22814.88|22815.04|22815.04|22814.61|22814.61|0
1642167940000|2022-01-14 13:45:40|22814.93|22814.93|22815.07|22815.07|22815.07|22815.07|22814.87|22814.87|0
1642167950000|2022-01-14 13:45:50|22815.39|22815.39|22815.59|22815.59|22815.61|22815.61|22815.3|22815.3|0
1642167960000|2022-01-14 13:46:00|22815.98|22815.98|22815.96|22815.96|22816.22|22816.22|22815.86|22815.86|0
1642167970000|2022-01-14 13:46:10|22815.9|22815.9|22815.34|22815.34|22816.08|22816.08|22815.34|22815.34|0
1642167980000|2022-01-14 13:46:20|22815.53|22815.53|22815.97|22815.97|22815.97|22815.97|22815.53|22815.53|0
1642167990000|2022-01-14 13:46:30|22815.91|22815.91|22814.41|22814.41|22815.91|22815.91|22814.33|22814.33|0
1642168000000|2022-01-14 13:46:40|22814.53|22814.53|22813.93|22813.93|22814.53|22814.53|22813.93|22813.93|0
1642168010000|2022-01-14 13:46:50|22813.89|22813.89|22813.44|22813.44|22813.89|22813.89|22813.41|22813.41|0
1642168020000|2022-01-14 13:47:00|22813.61|22813.61|22814.04|22814.04|22814.04|22814.04|22813.57|22813.57|0
1642168030000|2022-01-14 13:47:10|22813.9|22813.9|22813.89|22813.89|22813.9|22813.9|22813.7|22813.7|0
1642168040000|2022-01-14 13:47:20|22813.92|22813.92|22813.09|22813.09|22814.18|22814.18|22812.93|22812.93|0
1642168050000|2022-01-14 13:47:30|22813.02|22813.02|22812.48|22812.48|22813.02|22813.02|22812.48|22812.48|0
1642168060000|2022-01-14 13:47:40|22812.44|22812.44|22812.34|22812.34|22812.44|22812.44|22812.3|22812.3|0
1642168070000|2022-01-14 13:47:50|22812.18|22812.18|22812.06|22812.06|22812.24|22812.24|22812.06|22812.06|0
1642168080000|2022-01-14 13:48:00|22811.89|22811.89|22811.97|22811.97|22812.08|22812.08|22811.82|22811.82|0
1642168090000|2022-01-14 13:48:10|22812.17|22812.17|22812.18|22812.18|22812.21|22812.21|22812.17|22812.17|0
1642168100000|2022-01-14 13:48:20|22812.13|22812.13|22812|22812|22812.23|22812.23|22811.89|22811.89|0
1642168110000|2022-01-14 13:48:30|22811.94|22811.94|22811.55|22811.55|22811.99|22811.99|22811.55|22811.55|0
1642168120000|2022-01-14 13:48:40|22811.59|22811.59|22810.95|22810.95|22811.63|22811.63|22810.95|22810.95|0
1642168130000|2022-01-14 13:48:50|22810.93|22810.93|22810.47|22810.47|22810.93|22810.93|22810.38|22810.38|0
1642168140000|2022-01-14 13:49:00|22810.45|22810.45|22810.08|22810.08|22810.48|22810.48|22810.08|22810.08|0
1642168150000|2022-01-14 13:49:10|22809.81|22809.81|22809.55|22809.55|22809.95|22809.95|22809.35|22809.35|0
1642168160000|2022-01-14 13:49:20|22809.41|22809.41|22809.49|22809.49|22809.49|22809.49|22809.11|22809.11|0
1642168170000|2022-01-14 13:49:30|22809.38|22809.38|22808.92|22808.92|22809.38|22809.38|22808.91|22808.91|0
1642168180000|2022-01-14 13:49:40|22808.81|22808.81|22808.29|22808.29|22808.81|22808.81|22808.21|22808.21|0
1642168190000|2022-01-14 13:49:50|22808.1|22808.1|22807.11|22807.11|22808.1|22808.1|22807.04|22807.04|0
1642168200000|2022-01-14 13:50:00|22807.04|22807.04|22806.28|22806.28|22807.04|22807.04|22806.27|22806.27|0
1642168210000|2022-01-14 13:50:10|22806.24|22806.24|22806|22806|22806.24|22806.24|22806|22806|0
1642168220000|2022-01-14 13:50:20|22806.05|22806.05|22806.38|22806.38|22806.38|22806.38|22806.05|22806.05|0
1642168230000|2022-01-14 13:50:30|22806.49|22806.49|22805.71|22805.71|22806.49|22806.49|22805.71|22805.71|0
1642168240000|2022-01-14 13:50:40|22805.63|22805.63|22804.34|22804.34|22805.63|22805.63|22804.34|22804.34|0
1642168250000|2022-01-14 13:50:50|22804.22|22804.22|22803.95|22803.95|22804.22|22804.22|22803.95|22803.95|0
1642168260000|2022-01-14 13:51:00|22803.99|22803.99|22802.2|22802.2|22803.99|22803.99|22802.2|22802.2|0
1642168270000|2022-01-14 13:51:10|22802.31|22802.31|22800.9|22800.9|22802.31|22802.31|22800.75|22800.75|0
1642168280000|2022-01-14 13:51:20|22800.84|22800.84|22800.49|22800.49|22800.84|22800.84|22800.24|22800.24|0
1642168290000|2022-01-14 13:51:30|22800.41|22800.41|22799.91|22799.91|22800.46|22800.46|22799.91|22799.91|0
1642168300000|2022-01-14 13:51:40|22799.73|22799.73|22799.29|22799.29|22799.73|22799.73|22799.29|22799.29|0
1642168310000|2022-01-14 13:51:50|22799.21|22799.21|22798.69|22798.69|22799.21|22799.21|22798.69|22798.69|0
1642168320000|2022-01-14 13:52:00|22798.64|22798.64|22798.51|22798.51|22798.64|22798.64|22798.38|22798.38|0
1642168330000|2022-01-14 13:52:10|22798.45|22798.45|22798.37|22798.37|22798.5|22798.5|22798.37|22798.37|0
1642168340000|2022-01-14 13:52:20|22798.31|22798.31|22797.73|22797.73|22798.5|22798.5|22797.73|22797.73|0
1642168350000|2022-01-14 13:52:30|22797.68|22797.68|22797.89|22797.89|22797.89|22797.89|22797.66|22797.66|0
1642168360000|2022-01-14 13:52:40|22797.77|22797.77|22797.92|22797.92|22798.02|22798.02|22797.47|22797.47|0
1642168370000|2022-01-14 13:52:50|22797.88|22797.88|22797.82|22797.82|22798.04|22798.04|22797.72|22797.72|0
1642168380000|2022-01-14 13:53:00|22797.9|22797.9|22797.92|22797.92|22798.1|22798.1|22797.82|22797.82|0
1642168390000|2022-01-14 13:53:10|22797.77|22797.77|22797.46|22797.46|22797.77|22797.77|22797.27|22797.27|0
1642168400000|2022-01-14 13:53:20|22797.49|22797.49|22797.12|22797.12|22797.49|22797.49|22797.12|22797.12|0
1642168410000|2022-01-14 13:53:30|22797.03|22797.03|22796.34|22796.34|22797.03|22797.03|22796.26|22796.26|0
1642168420000|2022-01-14 13:53:40|22796.12|22796.12|22795.95|22795.95|22796.12|22796.12|22795.69|22795.69|0
1642168430000|2022-01-14 13:53:50|22795.82|22795.82|22795.78|22795.78|22796.24|22796.24|22795.78|22795.78|0
1642168440000|2022-01-14 13:54:00|22795.63|22795.63|22795.59|22795.59|22795.75|22795.75|22795.41|22795.41|0
1642168450000|2022-01-14 13:54:10|22795.64|22795.64|22794.94|22794.94|22795.64|22795.64|22794.94|22794.94|0
1642168460000|2022-01-14 13:54:20|22794.81|22794.81|22793.91|22793.91|22794.81|22794.81|22793.91|22793.91|0
1642168470000|2022-01-14 13:54:30|22793.88|22793.88|22793.34|22793.34|22793.88|22793.88|22793.34|22793.34|0
1642168480000|2022-01-14 13:54:40|22793.28|22793.28|22793.17|22793.17|22793.59|22793.59|22793.14|22793.14|0
1642168490000|2022-01-14 13:54:50|22792.95|22792.95|22792.58|22792.58|22792.95|22792.95|22792.58|22792.58|0
1642168500000|2022-01-14 13:55:00|22792.72|22792.72|22792.56|22792.56|22792.72|22792.72|22792.19|22792.19|0
1642168510000|2022-01-14 13:55:10|22792.52|22792.52|22792|22792|22792.52|22792.52|22791.75|22791.75|0
1642168520000|2022-01-14 13:55:20|22792.13|22792.13|22792.03|22792.03|22792.66|22792.66|22792|22792|0
1642168530000|2022-01-14 13:55:30|22792.11|22792.11|22791.6|22791.6|22792.15|22792.15|22791.6|22791.6|0
1642168540000|2022-01-14 13:55:40|22791.48|22791.48|22790.85|22790.85|22791.55|22791.55|22790.76|22790.76|0
1642168550000|2022-01-14 13:55:50|22790.96|22790.96|22789.94|22789.94|22791.02|22791.02|22789.94|22789.94|0
1642168560000|2022-01-14 13:56:00|22789.84|22789.84|22789.14|22789.14|22789.84|22789.84|22789.14|22789.14|0
1642168570000|2022-01-14 13:56:10|22789.2|22789.2|22789.29|22789.29|22789.5|22789.5|22789.17|22789.17|0
1642168580000|2022-01-14 13:56:20|22789.2|22789.2|22788.76|22788.76|22789.2|22789.2|22788.76|22788.76|0
1642168590000|2022-01-14 13:56:30|22788.7|22788.7|22788|22788|22788.7|22788.7|22787.98|22787.98|0
1642168600000|2022-01-14 13:56:40|22787.95|22787.95|22787.69|22787.69|22788.29|22788.29|22787.69|22787.69|0
1642168610000|2022-01-14 13:56:50|22787.78|22787.78|22786.51|22786.51|22787.78|22787.78|22786.51|22786.51|0
1642168620000|2022-01-14 13:57:00|22786.63|22786.63|22785.18|22785.18|22786.63|22786.63|22785.18|22785.18|0
1642168630000|2022-01-14 13:57:10|22785.29|22785.29|22784.78|22784.78|22785.29|22785.29|22784.78|22784.78|0
1642168640000|2022-01-14 13:57:20|22784.75|22784.75|22784.49|22784.49|22784.96|22784.96|22784.33|22784.33|0
1642168650000|2022-01-14 13:57:30|22784.37|22784.37|22784.4|22784.4|22784.53|22784.53|22784.15|22784.15|0
1642168660000|2022-01-14 13:57:40|22784.35|22784.35|22784.97|22784.97|22785.03|22785.03|22784.35|22784.35|0
1642168670000|2022-01-14 13:57:50|22784.91|22784.91|22784.88|22784.88|22785.42|22785.42|22784.88|22784.88|0
1642168680000|2022-01-14 13:58:00|22784.8|22784.8|22784.6|22784.6|22784.8|22784.8|22784.32|22784.32|0
1642168690000|2022-01-14 13:58:10|22784.68|22784.68|22784.44|22784.44|22784.99|22784.99|22784.38|22784.38|0
1642168700000|2022-01-14 13:58:20|22784.34|22784.34|22784.61|22784.61|22784.72|22784.72|22784.34|22784.34|0
1642168710000|2022-01-14 13:58:30|22784.68|22784.68|22784.7|22784.7|22785.17|22785.17|22784.68|22784.68|0
1642168720000|2022-01-14 13:58:40|22784.9|22784.9|22784.43|22784.43|22784.9|22784.9|22784.28|22784.28|0
1642168730000|2022-01-14 13:58:50|22784.36|22784.36|22784.65|22784.65|22785.17|22785.17|22784.36|22784.36|0
1642168740000|2022-01-14 13:59:00|22784.52|22784.52|22783.59|22783.59|22784.52|22784.52|22783.59|22783.59|0
1642168750000|2022-01-14 13:59:10|22783.66|22783.66|22783.32|22783.32|22783.66|22783.66|22783.21|22783.21|0
1642168760000|2022-01-14 13:59:20|22783.25|22783.25|22782.97|22782.97|22783.25|22783.25|22782.84|22782.84|0
1642168770000|2022-01-14 13:59:30|22782.86|22782.86|22782.91|22782.91|22783.04|22783.04|22782.74|22782.74|0
1642168780000|2022-01-14 13:59:40|22782.98|22782.98|22783.29|22783.29|22783.43|22783.43|22782.92|22782.92|0
1642168790000|2022-01-14 13:59:50|22783.22|22783.22|22783.79|22783.79|22783.79|22783.79|22783.04|22783.04|0
1642168800000|2022-01-14 14:00:00|22783.75|22783.75|22784.1|22784.1|22784.1|22784.1|22783.73|22783.73|0
1642168810000|2022-01-14 14:00:10|22784.03|22784.03|22784.43|22784.43|22784.43|22784.43|22783.96|22783.96|0
1642168820000|2022-01-14 14:00:20|22784.49|22784.49|22784.66|22784.66|22784.87|22784.87|22784.49|22784.49|0
1642168830000|2022-01-14 14:00:30|22784.63|22784.63|22784.51|22784.51|22784.63|22784.63|22784.45|22784.45|0
1642168840000|2022-01-14 14:00:40|22784.57|22784.57|22783.77|22783.77|22784.57|22784.57|22783.77|22783.77|0
1642168850000|2022-01-14 14:00:50|22783.51|22783.51|22782.73|22782.73|22783.57|22783.57|22782.59|22782.59|0
1642168860000|2022-01-14 14:01:00|22782.65|22782.65|22782.11|22782.11|22782.97|22782.97|22782.11|22782.11|0
1642168870000|2022-01-14 14:01:10|22782.04|22782.04|22782.18|22782.18|22782.24|22782.24|22781.74|22781.74|0
1642168880000|2022-01-14 14:01:20|22782.11|22782.11|22781.49|22781.49|22782.12|22782.12|22781.41|22781.41|0
1642168890000|2022-01-14 14:01:30|22781.52|22781.52|22781.3|22781.3|22781.53|22781.53|22781.3|22781.3|0
1642168900000|2022-01-14 14:01:40|22781.34|22781.34|22781.12|22781.12|22781.34|22781.34|22781.05|22781.05|0
1642168910000|2022-01-14 14:01:50|22781.09|22781.09|22780.45|22780.45|22781.09|22781.09|22780.45|22780.45|0
1642168920000|2022-01-14 14:02:00|22780.38|22780.38|22780.67|22780.67|22780.9|22780.9|22780.38|22780.38|0
1642168930000|2022-01-14 14:02:10|22780.72|22780.72|22780.79|22780.79|22780.83|22780.83|22780.45|22780.45|0
1642168940000|2022-01-14 14:02:20|22780.73|22780.73|22780.71|22780.71|22780.76|22780.76|22780.43|22780.43|0
1642168950000|2022-01-14 14:02:30|22780.64|22780.64|22780.34|22780.34|22780.83|22780.83|22780.27|22780.27|0
1642168960000|2022-01-14 14:02:40|22780.2|22780.2|22779.96|22779.96|22780.2|22780.2|22779.62|22779.62|0
1642168970000|2022-01-14 14:02:50|22779.89|22779.89|22779.37|22779.37|22779.89|22779.89|22779.32|22779.32|0
1642168980000|2022-01-14 14:03:00|22779.48|22779.48|22779.13|22779.13|22779.48|22779.48|22779.08|22779.08|0
1642168990000|2022-01-14 14:03:10|22779.09|22779.09|22778.1|22778.1|22779.09|22779.09|22777.96|22777.96|0
1642169000000|2022-01-14 14:03:20|22778.07|22778.07|22776.76|22776.76|22778.11|22778.11|22776.76|22776.76|0
1642169010000|2022-01-14 14:03:30|22776.65|22776.65|22777.15|22777.15|22777.48|22777.48|22776.41|22776.41|0
1642169020000|2022-01-14 14:03:40|22777.13|22777.13|22776.91|22776.91|22777.2|22777.2|22776.88|22776.88|0
1642169030000|2022-01-14 14:03:50|22776.97|22776.97|22776.31|22776.31|22776.97|22776.97|22776.31|22776.31|0
1642169040000|2022-01-14 14:04:00|22776.38|22776.38|22776.33|22776.33|22776.43|22776.43|22776.29|22776.29|0
1642169050000|2022-01-14 14:04:10|22776.39|22776.39|22776.65|22776.65|22776.73|22776.73|22776.26|22776.26|0
1642169060000|2022-01-14 14:04:20|22777.01|22777.01|22776.79|22776.79|22777.07|22777.07|22776.79|22776.79|0
1642169070000|2022-01-14 14:04:30|22776.54|22776.54|22776.19|22776.19|22776.6|22776.6|22776.01|22776.01|0
1642169080000|2022-01-14 14:04:40|22776.27|22776.27|22775.8|22775.8|22776.44|22776.44|22775.8|22775.8|0
1642169090000|2022-01-14 14:04:50|22775.77|22775.77|22775.43|22775.43|22775.8|22775.8|22775.43|22775.43|0
1642169100000|2022-01-14 14:05:00|22775.45|22775.45|22775.94|22775.94|22775.94|22775.94|22775.45|22775.45|0
1642169110000|2022-01-14 14:05:10|22776.07|22776.07|22776.37|22776.37|22776.46|22776.46|22775.94|22775.94|0
1642169120000|2022-01-14 14:05:20|22776.26|22776.26|22777.66|22777.66|22777.66|22777.66|22776.26|22776.26|0
1642169130000|2022-01-14 14:05:30|22777.79|22777.79|22777.65|22777.65|22778.09|22778.09|22777.2|22777.2|0
1642169140000|2022-01-14 14:05:40|22777.86|22777.86|22778.74|22778.74|22778.74|22778.74|22777.76|22777.76|0
1642169150000|2022-01-14 14:05:50|22779.07|22779.07|22778.39|22778.39|22779.07|22779.07|22778.22|22778.22|0
1642169160000|2022-01-14 14:06:00|22778.34|22778.34|22779.01|22779.01|22779.04|22779.04|22778.34|22778.34|0
1642169170000|2022-01-14 14:06:10|22778.99|22778.99|22779.87|22779.87|22779.93|22779.93|22778.87|22778.87|0
1642169180000|2022-01-14 14:06:20|22779.93|22779.93|22780.68|22780.68|22780.68|22780.68|22779.87|22779.87|0
1642169190000|2022-01-14 14:06:30|22780.66|22780.66|22781.11|22781.11|22781.18|22781.18|22780.51|22780.51|0
1642169200000|2022-01-14 14:06:40|22781.18|22781.18|22781.76|22781.76|22781.76|22781.76|22781.18|22781.18|0
1642169210000|2022-01-14 14:06:50|22781.67|22781.67|22781.98|22781.98|22781.98|22781.98|22781.45|22781.45|0
1642169220000|2022-01-14 14:07:00|22781.9|22781.9|22781.78|22781.78|22782.03|22782.03|22781.59|22781.59|0
1642169230000|2022-01-14 14:07:10|22781.84|22781.84|22781.75|22781.75|22782.05|22782.05|22781.63|22781.63|0
1642169240000|2022-01-14 14:07:20|22781.91|22781.91|22781.59|22781.59|22782.37|22782.37|22781.59|22781.59|0
1642169250000|2022-01-14 14:07:30|22781.63|22781.63|22781.85|22781.85|22781.87|22781.87|22781.43|22781.43|0
1642169260000|2022-01-14 14:07:40|22781.91|22781.91|22782.15|22782.15|22782.15|22782.15|22781.57|22781.57|0
1642169270000|2022-01-14 14:07:50|22782.04|22782.04|22782.3|22782.3|22782.3|22782.3|22781.95|22781.95|0
1642169280000|2022-01-14 14:08:00|22782.23|22782.23|22782.38|22782.38|22782.43|22782.43|22782.11|22782.11|0
1642169290000|2022-01-14 14:08:10|22782.44|22782.44|22781.94|22781.94|22782.48|22782.48|22781.92|22781.92|0
1642169300000|2022-01-14 14:08:20|22781.92|22781.92|22782.17|22782.17|22782.38|22782.38|22781.59|22781.59|0
1642169310000|2022-01-14 14:08:30|22782.12|22782.12|22781.3|22781.3|22782.12|22782.12|22781.25|22781.25|0
1642169320000|2022-01-14 14:08:40|22781.24|22781.24|22781.08|22781.08|22781.42|22781.42|22781.05|22781.05|0
1642169330000|2022-01-14 14:08:50|22781.02|22781.02|22781.04|22781.04|22781.28|22781.28|22781.02|22781.02|0
1642169340000|2022-01-14 14:09:00|22780.92|22780.92|22780.45|22780.45|22781.29|22781.29|22780.39|22780.39|0
1642169350000|2022-01-14 14:09:10|22780.33|22780.33|22779.71|22779.71|22780.33|22780.33|22779.46|22779.46|0
1642169360000|2022-01-14 14:09:20|22779.64|22779.64|22778.78|22778.78|22779.64|22779.64|22778.62|22778.62|0
1642169370000|2022-01-14 14:09:30|22778.83|22778.83|22778.35|22778.35|22778.83|22778.83|22778.35|22778.35|0
1642169380000|2022-01-14 14:09:40|22778.24|22778.24|22778.09|22778.09|22778.24|22778.24|22777.95|22777.95|0
1642169390000|2022-01-14 14:09:50|22778.01|22778.01|22777.3|22777.3|22778.01|22778.01|22777.21|22777.21|0
1642169400000|2022-01-14 14:10:00|22777.09|22777.09|22776.56|22776.56|22777.26|22777.26|22776.56|22776.56|0
1642169410000|2022-01-14 14:10:10|22776.38|22776.38|22775.21|22775.21|22776.45|22776.45|22775.21|22775.21|0
1642169420000|2022-01-14 14:10:20|22775.07|22775.07|22774.39|22774.39|22775.21|22775.21|22774.39|22774.39|0
1642169430000|2022-01-14 14:10:30|22774.3|22774.3|22773.88|22773.88|22774.37|22774.37|22773.75|22773.75|0
1642169440000|2022-01-14 14:10:40|22773.82|22773.82|22773.72|22773.72|22773.92|22773.92|22773.44|22773.44|0
1642169450000|2022-01-14 14:10:50|22773.94|22773.94|22773.54|22773.54|22773.94|22773.94|22773.44|22773.44|0
1642169460000|2022-01-14 14:11:00|22773.62|22773.62|22774.29|22774.29|22774.64|22774.64|22773.62|22773.62|0
1642169470000|2022-01-14 14:11:10|22774.21|22774.21|22774.14|22774.14|22774.86|22774.86|22774.14|22774.14|0
1642169480000|2022-01-14 14:11:20|22774.03|22774.03|22774.59|22774.59|22774.59|22774.59|22774.03|22774.03|0
1642169490000|2022-01-14 14:11:30|22774.53|22774.53|22773.86|22773.86|22774.53|22774.53|22773.86|22773.86|0
1642169500000|2022-01-14 14:11:40|22773.83|22773.83|22773.55|22773.55|22773.83|22773.83|22773.17|22773.17|0
1642169510000|2022-01-14 14:11:50|22773.6|22773.6|22773.78|22773.78|22773.91|22773.91|22773.57|22773.57|0
1642169520000|2022-01-14 14:12:00|22773.65|22773.65|22774.39|22774.39|22774.39|22774.39|22773.65|22773.65|0
1642169530000|2022-01-14 14:12:10|22774.52|22774.52|22774.46|22774.46|22774.83|22774.83|22774.41|22774.41|0
1642169540000|2022-01-14 14:12:20|22774.49|22774.49|22774.38|22774.38|22774.7|22774.7|22774.38|22774.38|0
1642169550000|2022-01-14 14:12:30|22774.48|22774.48|22774.81|22774.81|22774.91|22774.91|22774.33|22774.33|0
1642169560000|2022-01-14 14:12:40|22774.69|22774.69|22775.13|22775.13|22775.23|22775.23|22774.64|22774.64|0
1642169570000|2022-01-14 14:12:50|22775|22775|22775.56|22775.56|22775.56|22775.56|22774.72|22774.72|0
1642169580000|2022-01-14 14:13:00|22775.6|22775.6|22775.95|22775.95|22776.02|22776.02|22775.49|22775.49|0
1642169590000|2022-01-14 14:13:10|22776.03|22776.03|22776.91|22776.91|22776.91|22776.91|22776.03|22776.03|0
1642169600000|2022-01-14 14:13:20|22776.99|22776.99|22777.61|22777.61|22777.66|22777.66|22776.99|22776.99|0
1642169610000|2022-01-14 14:13:30|22777.64|22777.64|22777.27|22777.27|22777.69|22777.69|22776.88|22776.88|0
1642169620000|2022-01-14 14:13:40|22777.41|22777.41|22777.09|22777.09|22777.44|22777.44|22777.04|22777.04|0
1642169630000|2022-01-14 14:13:50|22777.16|22777.16|22777.23|22777.23|22777.23|22777.23|22776.92|22776.92|0
1642169640000|2022-01-14 14:14:00|22777.21|22777.21|22778.27|22778.27|22778.27|22778.27|22777.21|22777.21|0
1642169650000|2022-01-14 14:14:10|22778.47|22778.47|22778.76|22778.76|22778.88|22778.88|22778.47|22778.47|0
1642169660000|2022-01-14 14:14:20|22778.82|22778.82|22779.49|22779.49|22779.49|22779.49|22778.82|22778.82|0
1642169670000|2022-01-14 14:14:30|22779.57|22779.57|22780.19|22780.19|22780.31|22780.31|22779.35|22779.35|0
1642169680000|2022-01-14 14:14:40|22779.96|22779.96|22780.24|22780.24|22780.44|22780.44|22779.84|22779.84|0
1642169690000|2022-01-14 14:14:50|22780.39|22780.39|22780.71|22780.71|22780.72|22780.72|22780.39|22780.39|0
1642169700000|2022-01-14 14:15:00|22780.49|22780.49|22780.26|22780.26|22780.56|22780.56|22780.26|22780.26|0
1642169710000|2022-01-14 14:15:10|22780.23|22780.23|22780.04|22780.04|22780.23|22780.23|22779.77|22779.77|0
1642169720000|2022-01-14 14:15:20|22780.07|22780.07|22780.05|22780.05|22780.07|22780.07|22779.67|22779.67|0
1642169730000|2022-01-14 14:15:30|22780.04|22780.04|22779.85|22779.85|22780.1|22780.1|22779.85|22779.85|0
1642169740000|2022-01-14 14:15:40|22779.72|22779.72|22779.98|22779.98|22779.98|22779.98|22779.72|22779.72|0
1642169750000|2022-01-14 14:15:50|22779.92|22779.92|22780.69|22780.69|22780.69|22780.69|22779.86|22779.86|0
1642169760000|2022-01-14 14:16:00|22780.82|22780.82|22780.88|22780.88|22781.28|22781.28|22780.68|22780.68|0
1642169770000|2022-01-14 14:16:10|22780.91|22780.91|22781.95|22781.95|22781.95|22781.95|22780.91|22780.91|0
1642169780000|2022-01-14 14:16:20|22782.04|22782.04|22782.71|22782.71|22782.76|22782.76|22782.04|22782.04|0
1642169790000|2022-01-14 14:16:30|22782.56|22782.56|22783.16|22783.16|22783.16|22783.16|22782.56|22782.56|0
1642169800000|2022-01-14 14:16:40|22783.26|22783.26|22783.48|22783.48|22783.73|22783.73|22783.26|22783.26|0
1642169810000|2022-01-14 14:16:50|22783.51|22783.51|22783.77|22783.77|22783.83|22783.83|22783.46|22783.46|0
1642169820000|2022-01-14 14:17:00|22783.91|22783.91|22784.2|22784.2|22784.31|22784.31|22783.78|22783.78|0
1642169830000|2022-01-14 14:17:10|22784.06|22784.06|22783.94|22783.94|22784.22|22784.22|22783.94|22783.94|0
1642169840000|2022-01-14 14:17:20|22783.91|22783.91|22784.33|22784.33|22784.41|22784.41|22783.81|22783.81|0
1642169850000|2022-01-14 14:17:30|22784.38|22784.38|22784.5|22784.5|22784.86|22784.86|22784.38|22784.38|0
1642169860000|2022-01-14 14:17:40|22784.59|22784.59|22784.56|22784.56|22784.59|22784.59|22784.47|22784.47|0
1642169870000|2022-01-14 14:17:50|22784.48|22784.48|22784.48|22784.48|22784.69|22784.69|22784.41|22784.41|0
1642169880000|2022-01-14 14:18:00|22784.61|22784.61|22784.61|22784.61|22784.65|22784.65|22784.57|22784.57|0
1642169890000|2022-01-14 14:18:10|22784.54|22784.54|22784.32|22784.32|22784.56|22784.56|22784.26|22784.26|0
1642169900000|2022-01-14 14:18:20|22784.51|22784.51|22784.39|22784.39|22784.6|22784.6|22784.3|22784.3|0
1642169910000|2022-01-14 14:18:30|22784.32|22784.32|22783.79|22783.79|22784.46|22784.46|22783.72|22783.72|0
1642169920000|2022-01-14 14:18:40|22783.76|22783.76|22784.06|22784.06|22784.15|22784.15|22783.59|22783.59|0
1642169930000|2022-01-14 14:18:50|22783.92|22783.92|22783.98|22783.98|22784.27|22784.27|22783.8|22783.8|0
1642169940000|2022-01-14 14:19:00|22784.02|22784.02|22784.55|22784.55|22784.62|22784.62|22784.02|22784.02|0
1642169950000|2022-01-14 14:19:10|22784.51|22784.51|22783.93|22783.93|22784.51|22784.51|22783.68|22783.68|0
1642169960000|2022-01-14 14:19:20|22783.85|22783.85|22784.56|22784.56|22784.6|22784.6|22783.79|22783.79|0
1642169970000|2022-01-14 14:19:30|22784.55|22784.55|22784.62|22784.62|22784.74|22784.74|22784.54|22784.54|0
1642169980000|2022-01-14 14:19:40|22784.55|22784.55|22784.38|22784.38|22784.55|22784.55|22784.38|22784.38|0
1642169990000|2022-01-14 14:19:50|22784.24|22784.24|22783.86|22783.86|22784.38|22784.38|22783.86|22783.86|0
1642170000000|2022-01-14 14:20:00|22784.09|22784.09|22784.25|22784.25|22784.3|22784.3|22783.84|22783.84|0
1642170010000|2022-01-14 14:20:10|22784.53|22784.53|22784.69|22784.69|22784.89|22784.89|22784.39|22784.39|0
1642170020000|2022-01-14 14:20:20|22784.74|22784.74|22785.03|22785.03|22785.03|22785.03|22784.51|22784.51|0
1642170030000|2022-01-14 14:20:30|22785.07|22785.07|22785.45|22785.45|22785.45|22785.45|22784.98|22784.98|0
1642170040000|2022-01-14 14:20:40|22785.56|22785.56|22785.38|22785.38|22785.59|22785.59|22785.34|22785.34|0
1642170050000|2022-01-14 14:20:50|22785.64|22785.64|22786.22|22786.22|22786.39|22786.39|22785.64|22785.64|0
1642170060000|2022-01-14 14:21:00|22786.34|22786.34|22785.97|22785.97|22786.4|22786.4|22785.94|22785.94|0
1642170070000|2022-01-14 14:21:10|22785.95|22785.95|22786.07|22786.07|22786.28|22786.28|22785.77|22785.77|0
1642170080000|2022-01-14 14:21:20|22786.01|22786.01|22785.54|22785.54|22786.29|22786.29|22785.54|22785.54|0
1642170090000|2022-01-14 14:21:30|22785.49|22785.49|22784.71|22784.71|22785.51|22785.51|22784.71|22784.71|0
1642170100000|2022-01-14 14:21:40|22784.8|22784.8|22784.09|22784.09|22784.85|22784.85|22784.09|22784.09|0
1642170110000|2022-01-14 14:21:50|22784.15|22784.15|22784.01|22784.01|22784.34|22784.34|22783.88|22783.88|0
1642170120000|2022-01-14 14:22:00|22783.94|22783.94|22781.59|22781.59|22783.94|22783.94|22781.59|22781.59|0
1642170130000|2022-01-14 14:22:10|22781.35|22781.35|22780.68|22780.68|22781.35|22781.35|22780.56|22780.56|0
1642170140000|2022-01-14 14:22:20|22780.75|22780.75|22780.13|22780.13|22780.75|22780.75|22780.13|22780.13|0
1642170150000|2022-01-14 14:22:30|22780.1|22780.1|22779.14|22779.14|22780.1|22780.1|22779.12|22779.12|0
1642170160000|2022-01-14 14:22:40|22779.06|22779.06|22778.8|22778.8|22779.44|22779.44|22778.76|22778.76|0
1642170170000|2022-01-14 14:22:50|22778.63|22778.63|22778.44|22778.44|22778.9|22778.9|22778.44|22778.44|0
1642170180000|2022-01-14 14:23:00|22778.36|22778.36|22777.66|22777.66|22778.36|22778.36|22777.55|22777.55|0
1642170190000|2022-01-14 14:23:10|22777.74|22777.74|22777|22777|22777.92|22777.92|22777|22777|0
1642170200000|2022-01-14 14:23:20|22777.03|22777.03|22777.08|22777.08|22777.11|22777.11|22776.71|22776.71|0
1642170210000|2022-01-14 14:23:30|22777.18|22777.18|22777.77|22777.77|22777.8|22777.8|22777.15|22777.15|0
1642170220000|2022-01-14 14:23:40|22777.69|22777.69|22777.36|22777.36|22777.69|22777.69|22777.18|22777.18|0
1642170230000|2022-01-14 14:23:50|22777.32|22777.32|22777.24|22777.24|22777.32|22777.32|22777.14|22777.14|0
1642170240000|2022-01-14 14:24:00|22777.19|22777.19|22776.45|22776.45|22777.22|22777.22|22776.45|22776.45|0
1642170250000|2022-01-14 14:24:10|22776.68|22776.68|22776.35|22776.35|22776.68|22776.68|22776.35|22776.35|0
1642170260000|2022-01-14 14:24:20|22776.3|22776.3|22777.05|22777.05|22777.09|22777.09|22776.3|22776.3|0
1642170270000|2022-01-14 14:24:30|22776.83|22776.83|22776.59|22776.59|22776.83|22776.83|22776.37|22776.37|0
1642170280000|2022-01-14 14:24:40|22776.53|22776.53|22775.82|22775.82|22776.53|22776.53|22775.82|22775.82|0
1642170290000|2022-01-14 14:24:50|22775.65|22775.65|22775.89|22775.89|22775.89|22775.89|22775.6|22775.6|0
1642170300000|2022-01-14 14:25:00|22775.98|22775.98|22777.52|22777.52|22777.59|22777.59|22775.93|22775.93|0
1642170310000|2022-01-14 14:25:10|22777.6|22777.6|22778.2|22778.2|22778.57|22778.57|22777.6|22777.6|0
1642170320000|2022-01-14 14:25:20|22778.11|22778.11|22778.5|22778.5|22778.5|22778.5|22778.05|22778.05|0
1642170330000|2022-01-14 14:25:30|22778.41|22778.41|22778.73|22778.73|22778.83|22778.83|22778.3|22778.3|0
1642170340000|2022-01-14 14:25:40|22778.78|22778.78|22778.65|22778.65|22778.86|22778.86|22778.64|22778.64|0
1642170350000|2022-01-14 14:25:50|22778.57|22778.57|22777.85|22777.85|22778.63|22778.63|22777.76|22777.76|0
1642170360000|2022-01-14 14:26:00|22777.92|22777.92|22777.49|22777.49|22778.03|22778.03|22777.45|22777.45|0
1642170370000|2022-01-14 14:26:10|22777.85|22777.85|22778.18|22778.18|22778.33|22778.33|22777.72|22777.72|0
1642170380000|2022-01-14 14:26:20|22778.34|22778.34|22778.12|22778.12|22778.48|22778.48|22778.12|22778.12|0
1642170390000|2022-01-14 14:26:30|22778.22|22778.22|22777.06|22777.06|22778.22|22778.22|22777.06|22777.06|0
1642170400000|2022-01-14 14:26:40|22776.92|22776.92|22775.76|22775.76|22776.94|22776.94|22775.76|22775.76|0
1642170410000|2022-01-14 14:26:50|22775.7|22775.7|22775.59|22775.59|22775.95|22775.95|22775.51|22775.51|0
1642170420000|2022-01-14 14:27:00|22775.51|22775.51|22775.24|22775.24|22775.61|22775.61|22775.2|22775.2|0
1642170430000|2022-01-14 14:27:10|22775.14|22775.14|22774.75|22774.75|22775.14|22775.14|22774.75|22774.75|0
1642170440000|2022-01-14 14:27:20|22774.71|22774.71|22774.44|22774.44|22774.76|22774.76|22774.29|22774.29|0
1642170450000|2022-01-14 14:27:30|22774.42|22774.42|22774.57|22774.57|22775.35|22775.35|22774.37|22774.37|0
1642170460000|2022-01-14 14:27:40|22774.69|22774.69|22774.48|22774.48|22774.7|22774.7|22774.32|22774.32|0
1642170470000|2022-01-14 14:27:50|22774.37|22774.37|22774.46|22774.46|22774.46|22774.46|22774.27|22774.27|0
1642170480000|2022-01-14 14:28:00|22774.49|22774.49|22774.28|22774.28|22774.49|22774.49|22774.15|22774.15|0
1642170490000|2022-01-14 14:28:10|22774.24|22774.24|22774.54|22774.54|22774.62|22774.62|22774.24|22774.24|0
1642170500000|2022-01-14 14:28:20|22774.5|22774.5|22774.81|22774.81|22774.83|22774.83|22774.41|22774.41|0
1642170510000|2022-01-14 14:28:30|22774.74|22774.74|22773.92|22773.92|22774.85|22774.85|22773.92|22773.92|0
1642170520000|2022-01-14 14:28:40|22773.85|22773.85|22773.67|22773.67|22773.97|22773.97|22773.65|22773.65|0
1642170530000|2022-01-14 14:28:50|22773.64|22773.64|22773.72|22773.72|22773.77|22773.77|22773.38|22773.38|0
1642170540000|2022-01-14 14:29:00|22773.65|22773.65|22772.9|22772.9|22773.65|22773.65|22772.69|22772.69|0
1642170550000|2022-01-14 14:29:10|22772.92|22772.92|22772.14|22772.14|22772.92|22772.92|22771.86|22771.86|0
1642170560000|2022-01-14 14:29:20|22772.11|22772.11|22771.5|22771.5|22772.11|22772.11|22771.43|22771.43|0
1642170570000|2022-01-14 14:29:30|22771.29|22771.29|22771|22771|22771.29|22771.29|22770.76|22770.76|0
1642170580000|2022-01-14 14:29:40|22770.93|22770.93|22770.77|22770.77|22770.93|22770.93|22770.59|22770.59|0
1642170590000|2022-01-14 14:29:50|22770.83|22770.83|22770.92|22770.92|22771.19|22771.19|22770.83|22770.83|0
1642170600000|2022-01-14 14:30:00|22771.06|22771.06|22774.46|22774.46|22774.46|22774.46|22770.89|22770.89|0
1642170610000|2022-01-14 14:30:10|22774.38|22774.38|22776.02|22776.02|22776.05|22776.05|22774.29|22774.29|0
1642170620000|2022-01-14 14:30:20|22776.06|22776.06|22776.18|22776.18|22776.18|22776.18|22775.81|22775.81|0
1642170630000|2022-01-14 14:30:30|22776.38|22776.38|22776.9|22776.9|22777.04|22777.04|22776.38|22776.38|0
1642170640000|2022-01-14 14:30:40|22776.95|22776.95|22777.23|22777.23|22777.38|22777.38|22776.82|22776.82|0
1642170650000|2022-01-14 14:30:50|22777.35|22777.35|22777.57|22777.57|22777.92|22777.92|22777.35|22777.35|0
1642170660000|2022-01-14 14:31:00|22777.5|22777.5|22777.23|22777.23|22777.5|22777.5|22776.75|22776.75|0
1642170670000|2022-01-14 14:31:10|22777.2|22777.2|22777.73|22777.73|22777.73|22777.73|22777.11|22777.11|0
1642170680000|2022-01-14 14:31:20|22777.8|22777.8|22777.26|22777.26|22778.06|22778.06|22777.26|22777.26|0
1642170690000|2022-01-14 14:31:30|22777.05|22777.05|22777.8|22777.8|22778.16|22778.16|22776.67|22776.67|0
1642170700000|2022-01-14 14:31:40|22777.77|22777.77|22776.26|22776.26|22777.77|22777.77|22776.04|22776.04|0
1642170710000|2022-01-14 14:31:50|22776.32|22776.32|22776.87|22776.87|22777.03|22777.03|22776|22776|0
1642170720000|2022-01-14 14:32:00|22776.85|22776.85|22776.33|22776.33|22776.98|22776.98|22776.33|22776.33|0
1642170730000|2022-01-14 14:32:10|22776.35|22776.35|22776.61|22776.61|22777.09|22777.09|22776.35|22776.35|0
1642170740000|2022-01-14 14:32:20|22776.71|22776.71|22777.18|22777.18|22777.18|22777.18|22776.52|22776.52|0
1642170750000|2022-01-14 14:32:30|22777.05|22777.05|22777.2|22777.2|22777.87|22777.87|22776.74|22776.74|0
1642170760000|2022-01-14 14:32:40|22777.29|22777.29|22778.16|22778.16|22778.16|22778.16|22777.29|22777.29|0
1642170770000|2022-01-14 14:32:50|22778.29|22778.29|22778.22|22778.22|22778.71|22778.71|22778|22778|0
1642170780000|2022-01-14 14:33:00|22778.13|22778.13|22778.19|22778.19|22778.27|22778.27|22777.55|22777.55|0
1642170790000|2022-01-14 14:33:10|22778.26|22778.26|22779.43|22779.43|22779.43|22779.43|22778.26|22778.26|0
1642170800000|2022-01-14 14:33:20|22779.47|22779.47|22778.72|22778.72|22779.48|22779.48|22778.1|22778.1|0
1642170810000|2022-01-14 14:33:30|22778.6|22778.6|22779.31|22779.31|22779.31|22779.31|22778.58|22778.58|0
1642170820000|2022-01-14 14:33:40|22779.37|22779.37|22779.74|22779.74|22780.16|22780.16|22779.2|22779.2|0
1642170830000|2022-01-14 14:33:50|22780|22780|22782.16|22782.16|22782.16|22782.16|22780|22780|0
1642170840000|2022-01-14 14:34:00|22782.28|22782.28|22782.12|22782.12|22782.37|22782.37|22782.08|22782.08|0
1642170850000|2022-01-14 14:34:10|22782.28|22782.28|22780.99|22780.99|22782.28|22782.28|22780.72|22780.72|0
1642170860000|2022-01-14 14:34:20|22780.91|22780.91|22778.08|22778.08|22780.91|22780.91|22777.92|22777.92|0
1642170870000|2022-01-14 14:34:30|22778.23|22778.23|22776.33|22776.33|22778.23|22778.23|22776.28|22776.28|0
1642170880000|2022-01-14 14:34:40|22776.13|22776.13|22774.9|22774.9|22776.82|22776.82|22774.8|22774.8|0
1642170890000|2022-01-14 14:34:50|22774.76|22774.76|22774.47|22774.47|22774.77|22774.77|22774.31|22774.31|0
1642170900000|2022-01-14 14:35:00|22774.32|22774.32|22774.5|22774.5|22775.13|22775.13|22774.32|22774.32|0
1642170910000|2022-01-14 14:35:10|22774.36|22774.36|22776.1|22776.1|22776.34|22776.34|22774.23|22774.23|0
1642170920000|2022-01-14 14:35:20|22776.22|22776.22|22775.08|22775.08|22776.22|22776.22|22774.91|22774.91|0
1642170930000|2022-01-14 14:35:30|22775.03|22775.03|22774.65|22774.65|22775.03|22775.03|22774.58|22774.58|0
1642170940000|2022-01-14 14:35:40|22774.62|22774.62|22777.03|22777.03|22777.69|22777.69|22774.62|22774.62|0
1642170950000|2022-01-14 14:35:50|22776.9|22776.9|22777.88|22777.88|22777.88|22777.88|22776.68|22776.68|0
1642170960000|2022-01-14 14:36:00|22777.9|22777.9|22777.77|22777.77|22777.9|22777.9|22777.45|22777.45|0
1642170970000|2022-01-14 14:36:10|22777.85|22777.85|22777.41|22777.41|22778.08|22778.08|22777.11|22777.11|0
1642170980000|2022-01-14 14:36:20|22777.34|22777.34|22777.99|22777.99|22777.99|22777.99|22777.28|22777.28|0
1642170990000|2022-01-14 14:36:30|22778.06|22778.06|22778.9|22778.9|22779.08|22779.08|22778.06|22778.06|0
1642171000000|2022-01-14 14:36:40|22778.97|22778.97|22779.3|22779.3|22779.44|22779.44|22778.87|22778.87|0
1642171010000|2022-01-14 14:36:50|22779.26|22779.26|22779.94|22779.94|22779.94|22779.94|22778.47|22778.47|0
1642171020000|2022-01-14 14:37:00|22779.96|22779.96|22781.52|22781.52|22781.52|22781.52|22779.96|22779.96|0
1642171030000|2022-01-14 14:37:10|22781.47|22781.47|22781.17|22781.17|22781.47|22781.47|22780.78|22780.78|0
1642171040000|2022-01-14 14:37:20|22781.24|22781.24|22780.63|22780.63|22781.59|22781.59|22780.56|22780.56|0
1642171050000|2022-01-14 14:37:30|22780.74|22780.74|22781.08|22781.08|22781.08|22781.08|22780.54|22780.54|0
1642171060000|2022-01-14 14:37:40|22781.13|22781.13|22782.24|22782.24|22782.24|22782.24|22781|22781|0
1642171070000|2022-01-14 14:37:50|22782.31|22782.31|22788.03|22788.03|22788.03|22788.03|22782.31|22782.31|0
1642171080000|2022-01-14 14:38:00|22788|22788|22790.55|22790.55|22790.55|22790.55|22788|22788|0
1642171090000|2022-01-14 14:38:10|22790.62|22790.62|22792.63|22792.63|22792.67|22792.67|22790.62|22790.62|0
1642171100000|2022-01-14 14:38:20|22792.8|22792.8|22793.97|22793.97|22793.97|22793.97|22792.72|22792.72|0
1642171110000|2022-01-14 14:38:30|22794.36|22794.36|22799.8|22799.8|22799.84|22799.84|22794.36|22794.36|0
1642171120000|2022-01-14 14:38:40|22799.78|22799.78|22803.3|22803.3|22803.45|22803.45|22799.78|22799.78|0
1642171130000|2022-01-14 14:38:50|22803.41|22803.41|22804.07|22804.07|22804.07|22804.07|22803.3|22803.3|0
1642171140000|2022-01-14 14:39:00|22803.96|22803.96|22804.95|22804.95|22805.09|22805.09|22803.96|22803.96|0
1642171150000|2022-01-14 14:39:10|22805.24|22805.24|22805.5|22805.5|22805.5|22805.5|22804.98|22804.98|0
1642171160000|2022-01-14 14:39:20|22805.55|22805.55|22806.66|22806.66|22806.66|22806.66|22805.27|22805.27|0
1642171170000|2022-01-14 14:39:30|22806.51|22806.51|22805.25|22805.25|22806.58|22806.58|22805.25|22805.25|0
1642171180000|2022-01-14 14:39:40|22805.41|22805.41|22805.53|22805.53|22805.82|22805.82|22805.41|22805.41|0
1642171190000|2022-01-14 14:39:50|22805.47|22805.47|22805.32|22805.32|22805.53|22805.53|22805.02|22805.02|0
1642171200000|2022-01-14 14:40:00|22805.43|22805.43|22804.18|22804.18|22805.43|22805.43|22804.18|22804.18|0
1642171210000|2022-01-14 14:40:10|22804.23|22804.23|22804.99|22804.99|22805.25|22805.25|22804.08|22804.08|0
1642171220000|2022-01-14 14:40:20|22805.24|22805.24|22805.41|22805.41|22805.85|22805.85|22805.24|22805.24|0
1642171230000|2022-01-14 14:40:30|22805.5|22805.5|22804.75|22804.75|22805.5|22805.5|22804.67|22804.67|0
1642171240000|2022-01-14 14:40:40|22804.69|22804.69|22805.18|22805.18|22805.55|22805.55|22804.69|22804.69|0
1642171250000|2022-01-14 14:40:50|22805.3|22805.3|22806.21|22806.21|22806.25|22806.25|22805.3|22805.3|0
1642171260000|2022-01-14 14:41:00|22806.28|22806.28|22808.54|22808.54|22808.7|22808.7|22806.28|22806.28|0
1642171270000|2022-01-14 14:41:10|22808.42|22808.42|22806.25|22806.25|22808.42|22808.42|22806.25|22806.25|0
1642171280000|2022-01-14 14:41:20|22806.33|22806.33|22806.57|22806.57|22806.57|22806.57|22806.3|22806.3|0
1642171290000|2022-01-14 14:41:30|22806.54|22806.54|22805.98|22805.98|22806.54|22806.54|22805.98|22805.98|0
1642171300000|2022-01-14 14:41:40|22806.04|22806.04|22805.54|22805.54|22806.04|22806.04|22805.33|22805.33|0
1642171310000|2022-01-14 14:41:50|22805.61|22805.61|22804.04|22804.04|22805.61|22805.61|22804.04|22804.04|0
1642171320000|2022-01-14 14:42:00|22803.85|22803.85|22802.82|22802.82|22803.85|22803.85|22802.5|22802.5|0
1642171330000|2022-01-14 14:42:10|22802.76|22802.76|22802.21|22802.21|22802.91|22802.91|22802.21|22802.21|0
1642171340000|2022-01-14 14:42:20|22802.36|22802.36|22801.06|22801.06|22802.36|22802.36|22800.94|22800.94|0
1642171350000|2022-01-14 14:42:30|22800.93|22800.93|22800.67|22800.67|22801.12|22801.12|22800.58|22800.58|0
1642171360000|2022-01-14 14:42:40|22800.83|22800.83|22799.94|22799.94|22800.83|22800.83|22799.94|22799.94|0
1642171370000|2022-01-14 14:42:50|22799.83|22799.83|22799.32|22799.32|22800.09|22800.09|22799.25|22799.25|0
1642171380000|2022-01-14 14:43:00|22799.39|22799.39|22799.34|22799.34|22799.47|22799.47|22799.19|22799.19|0
1642171390000|2022-01-14 14:43:10|22799.39|22799.39|22799.07|22799.07|22799.39|22799.39|22798.88|22798.88|0
1642171400000|2022-01-14 14:43:20|22799.1|22799.1|22799.58|22799.58|22799.68|22799.68|22799.07|22799.07|0
1642171410000|2022-01-14 14:43:30|22799.8|22799.8|22799.51|22799.51|22800.01|22800.01|22799.51|22799.51|0
1642171420000|2022-01-14 14:43:40|22799.5|22799.5|22799.8|22799.8|22799.8|22799.8|22799.34|22799.34|0
1642171430000|2022-01-14 14:43:50|22799.72|22799.72|22800.51|22800.51|22800.53|22800.53|22799.72|22799.72|0
1642171440000|2022-01-14 14:44:00|22800.39|22800.39|22801.6|22801.6|22801.6|22801.6|22800.37|22800.37|0
1642171450000|2022-01-14 14:44:10|22801.61|22801.61|22802.16|22802.16|22802.49|22802.49|22801.53|22801.53|0
1642171460000|2022-01-14 14:44:20|22802.03|22802.03|22801.74|22801.74|22802.31|22802.31|22801.74|22801.74|0
1642171470000|2022-01-14 14:44:30|22801.81|22801.81|22802.64|22802.64|22802.64|22802.64|22801.4|22801.4|0
1642171480000|2022-01-14 14:44:40|22802.76|22802.76|22802.92|22802.92|22803.04|22803.04|22802.59|22802.59|0
1642171490000|2022-01-14 14:44:50|22803.12|22803.12|22803.57|22803.57|22803.78|22803.78|22803.07|22803.07|0
1642171500000|2022-01-14 14:45:00|22803.46|22803.46|22802.92|22802.92|22803.46|22803.46|22802.89|22802.89|0
1642171510000|2022-01-14 14:45:10|22802.87|22802.87|22802.22|22802.22|22802.87|22802.87|22802.13|22802.13|0
1642171520000|2022-01-14 14:45:20|22802.09|22802.09|22802.12|22802.12|22802.38|22802.38|22801.98|22801.98|0
1642171530000|2022-01-14 14:45:30|22802.02|22802.02|22801.57|22801.57|22802.28|22802.28|22801.54|22801.54|0
1642171540000|2022-01-14 14:45:40|22801.38|22801.38|22802.81|22802.81|22802.81|22802.81|22801.27|22801.27|0
1642171550000|2022-01-14 14:45:50|22802.86|22802.86|22804.89|22804.89|22805.11|22805.11|22802.86|22802.86|0
1642171560000|2022-01-14 14:46:00|22804.99|22804.99|22804.66|22804.66|22805.06|22805.06|22804.63|22804.63|0
1642171570000|2022-01-14 14:46:10|22804.72|22804.72|22805.24|22805.24|22805.24|22805.24|22804.39|22804.39|0
1642171580000|2022-01-14 14:46:20|22805.2|22805.2|22805.57|22805.57|22805.63|22805.63|22805.17|22805.17|0
1642171590000|2022-01-14 14:46:30|22805.62|22805.62|22806.96|22806.96|22807.39|22807.39|22805.48|22805.48|0
1642171600000|2022-01-14 14:46:40|22807.05|22807.05|22807.78|22807.78|22807.92|22807.92|22807.05|22807.05|0
1642171610000|2022-01-14 14:46:50|22807.81|22807.81|22809.58|22809.58|22809.58|22809.58|22807.81|22807.81|0
1642171620000|2022-01-14 14:47:00|22809.5|22809.5|22810.8|22810.8|22810.8|22810.8|22809.4|22809.4|0
1642171630000|2022-01-14 14:47:10|22810.57|22810.57|22810.23|22810.23|22810.85|22810.85|22810.23|22810.23|0
1642171640000|2022-01-14 14:47:20|22810.26|22810.26|22809.52|22809.52|22810.56|22810.56|22809.45|22809.45|0
1642171650000|2022-01-14 14:47:30|22809.35|22809.35|22808.66|22808.66|22809.56|22809.56|22808.66|22808.66|0
1642171660000|2022-01-14 14:47:40|22808.59|22808.59|22806.96|22806.96|22809.09|22809.09|22806.96|22806.96|0
1642171670000|2022-01-14 14:47:50|22806.92|22806.92|22806|22806|22807.03|22807.03|22806|22806|0
1642171680000|2022-01-14 14:48:00|22806.08|22806.08|22804.78|22804.78|22806.17|22806.17|22804.78|22804.78|0
1642171690000|2022-01-14 14:48:10|22804.44|22804.44|22803.22|22803.22|22804.44|22804.44|22803.12|22803.12|0
1642171700000|2022-01-14 14:48:20|22803.15|22803.15|22800.9|22800.9|22803.33|22803.33|22800.9|22800.9|0
1642171710000|2022-01-14 14:48:30|22801.05|22801.05|22801.7|22801.7|22801.97|22801.97|22801.05|22801.05|0
1642171720000|2022-01-14 14:48:40|22801.59|22801.59|22802.58|22802.58|22802.58|22802.58|22801.59|22801.59|0
1642171730000|2022-01-14 14:48:50|22802.64|22802.64|22802.51|22802.51|22802.82|22802.82|22802.36|22802.36|0
1642171740000|2022-01-14 14:49:00|22802.32|22802.32|22802.17|22802.17|22802.83|22802.83|22802.08|22802.08|0
1642171750000|2022-01-14 14:49:10|22802.08|22802.08|22802.04|22802.04|22802.24|22802.24|22801.96|22801.96|0
1642171760000|2022-01-14 14:49:20|22802.16|22802.16|22802.16|22802.16|22802.47|22802.47|22802|22802|0
1642171770000|2022-01-14 14:49:30|22802.11|22802.11|22800.79|22800.79|22802.11|22802.11|22800.79|22800.79|0
1642171780000|2022-01-14 14:49:40|22800.94|22800.94|22800.81|22800.81|22800.97|22800.97|22800.6|22800.6|0
1642171790000|2022-01-14 14:49:50|22800.77|22800.77|22799.64|22799.64|22800.94|22800.94|22799.57|22799.57|0
1642171800000|2022-01-14 14:50:00|22799.57|22799.57|22797.18|22797.18|22799.57|22799.57|22797.18|22797.18|0
1642171810000|2022-01-14 14:50:10|22796.92|22796.92|22795.61|22795.61|22796.92|22796.92|22795.34|22795.34|0
1642171820000|2022-01-14 14:50:20|22796.03|22796.03|22796.71|22796.71|22796.74|22796.74|22796.03|22796.03|0
1642171830000|2022-01-14 14:50:30|22796.62|22796.62|22795.43|22795.43|22796.62|22796.62|22795.43|22795.43|0
1642171840000|2022-01-14 14:50:40|22795.16|22795.16|22794.67|22794.67|22795.27|22795.27|22794.44|22794.44|0
1642171850000|2022-01-14 14:50:50|22794.8|22794.8|22794.81|22794.81|22794.81|22794.81|22794.6|22794.6|0
1642171860000|2022-01-14 14:51:00|22794.7|22794.7|22794.77|22794.77|22795.11|22795.11|22794.36|22794.36|0
1642171870000|2022-01-14 14:51:10|22794.97|22794.97|22794.8|22794.8|22795.06|22795.06|22794.65|22794.65|0
1642171880000|2022-01-14 14:51:20|22794.7|22794.7|22794.98|22794.98|22795.29|22795.29|22794.7|22794.7|0
1642171890000|2022-01-14 14:51:30|22794.9|22794.9|22795.5|22795.5|22795.5|22795.5|22794.74|22794.74|0
1642171900000|2022-01-14 14:51:40|22795.46|22795.46|22796.26|22796.26|22796.26|22796.26|22795.46|22795.46|0
1642171910000|2022-01-14 14:51:50|22796.27|22796.27|22796.92|22796.92|22797.01|22797.01|22796.27|22796.27|0
1642171920000|2022-01-14 14:52:00|22797.18|22797.18|22797.82|22797.82|22797.89|22797.89|22797.18|22797.18|0
1642171930000|2022-01-14 14:52:10|22797.97|22797.97|22798.79|22798.79|22798.79|22798.79|22797.95|22797.95|0
1642171940000|2022-01-14 14:52:20|22798.8|22798.8|22798.04|22798.04|22798.99|22798.99|22798.04|22798.04|0
1642171950000|2022-01-14 14:52:30|22798.11|22798.11|22798.05|22798.05|22798.49|22798.49|22798.01|22798.01|0
1642171960000|2022-01-14 14:52:40|22798|22798|22798.63|22798.63|22798.63|22798.63|22797.83|22797.83|0
1642171970000|2022-01-14 14:52:50|22798.68|22798.68|22798.43|22798.43|22798.68|22798.68|22798.18|22798.18|0
1642171980000|2022-01-14 14:53:00|22798.31|22798.31|22797.56|22797.56|22798.47|22798.47|22797.39|22797.39|0
1642171990000|2022-01-14 14:53:10|22797.5|22797.5|22796.59|22796.59|22797.5|22797.5|22796.51|22796.51|0
1642172000000|2022-01-14 14:53:20|22796.45|22796.45|22796.87|22796.87|22797.01|22797.01|22796.45|22796.45|0
1642172010000|2022-01-14 14:53:30|22796.78|22796.78|22798.93|22798.93|22798.93|22798.93|22796.78|22796.78|0
1642172020000|2022-01-14 14:53:40|22798.99|22798.99|22800.03|22800.03|22800.03|22800.03|22798.91|22798.91|0
1642172030000|2022-01-14 14:53:50|22799.89|22799.89|22799.53|22799.53|22799.96|22799.96|22799.53|22799.53|0
1642172040000|2022-01-14 14:54:00|22799.43|22799.43|22799.02|22799.02|22799.5|22799.5|22798.94|22798.94|0
1642172050000|2022-01-14 14:54:10|22799.16|22799.16|22799.55|22799.55|22799.56|22799.56|22799.1|22799.1|0
1642172060000|2022-01-14 14:54:20|22799.4|22799.4|22798.92|22798.92|22799.4|22799.4|22798.9|22798.9|0
1642172070000|2022-01-14 14:54:30|22798.85|22798.85|22798.78|22798.78|22799.08|22799.08|22798.78|22798.78|0
1642172080000|2022-01-14 14:54:40|22798.81|22798.81|22799.3|22799.3|22799.32|22799.32|22798.69|22798.69|0
1642172090000|2022-01-14 14:54:50|22799.33|22799.33|22799.78|22799.78|22800.35|22800.35|22799.33|22799.33|0
1642172100000|2022-01-14 14:55:00|22799.69|22799.69|22798.74|22798.74|22799.78|22799.78|22798.62|22798.62|0
1642172110000|2022-01-14 14:55:10|22798.69|22798.69|22799.76|22799.76|22799.97|22799.97|22798.69|22798.69|0
1642172120000|2022-01-14 14:55:20|22800.07|22800.07|22800.98|22800.98|22801.06|22801.06|22800.07|22800.07|0
1642172130000|2022-01-14 14:55:30|22801.08|22801.08|22803.15|22803.15|22803.15|22803.15|22801.08|22801.08|0
1642172140000|2022-01-14 14:55:40|22803.01|22803.01|22804.12|22804.12|22804.14|22804.14|22803.01|22803.01|0
1642172150000|2022-01-14 14:55:50|22804.05|22804.05|22805.13|22805.13|22805.21|22805.21|22803.96|22803.96|0
1642172160000|2022-01-14 14:56:00|22805.52|22805.52|22807.41|22807.41|22807.41|22807.41|22805.52|22805.52|0
1642172170000|2022-01-14 14:56:10|22807.57|22807.57|22809.09|22809.09|22809.17|22809.17|22807.57|22807.57|0
1642172180000|2022-01-14 14:56:20|22809.02|22809.02|22812|22812|22812.04|22812.04|22809.02|22809.02|0
1642172190000|2022-01-14 14:56:30|22811.96|22811.96|22813.11|22813.11|22813.26|22813.26|22811.96|22811.96|0
1642172200000|2022-01-14 14:56:40|22813.19|22813.19|22812.08|22812.08|22813.19|22813.19|22812.08|22812.08|0
1642172210000|2022-01-14 14:56:50|22811.59|22811.59|22811.72|22811.72|22811.73|22811.73|22810.91|22810.91|0
1642172220000|2022-01-14 14:57:00|22811.46|22811.46|22811.49|22811.49|22811.76|22811.76|22811.46|22811.46|0
1642172230000|2022-01-14 14:57:10|22811.42|22811.42|22811.98|22811.98|22812.09|22812.09|22811.42|22811.42|0
1642172240000|2022-01-14 14:57:20|22812.08|22812.08|22812.29|22812.29|22812.49|22812.49|22812.08|22812.08|0
1642172250000|2022-01-14 14:57:30|22812.25|22812.25|22813.37|22813.37|22813.37|22813.37|22812.25|22812.25|0
1642172260000|2022-01-14 14:57:40|22813.47|22813.47|22812.99|22812.99|22813.59|22813.59|22812.9|22812.9|0
1642172270000|2022-01-14 14:57:50|22812.87|22812.87|22813.28|22813.28|22813.28|22813.28|22812.55|22812.55|0
1642172280000|2022-01-14 14:58:00|22813.54|22813.54|22815.48|22815.48|22815.48|22815.48|22813.54|22813.54|0
1642172290000|2022-01-14 14:58:10|22815.6|22815.6|22816.43|22816.43|22816.83|22816.83|22815.29|22815.29|0
1642172300000|2022-01-14 14:58:20|22816.49|22816.49|22817.86|22817.86|22817.86|22817.86|22816.49|22816.49|0
1642172310000|2022-01-14 14:58:30|22817.91|22817.91|22818.7|22818.7|22818.7|22818.7|22817.91|22817.91|0
1642172320000|2022-01-14 14:58:40|22818.79|22818.79|22819.71|22819.71|22819.71|22819.71|22818.79|22818.79|0
1642172330000|2022-01-14 14:58:50|22819.85|22819.85|22820.82|22820.82|22820.82|22820.82|22819.85|22819.85|0
1642172340000|2022-01-14 14:59:00|22820.89|22820.89|22820.87|22820.87|22821.16|22821.16|22820.73|22820.73|0
1642172350000|2022-01-14 14:59:10|22820.88|22820.88|22820.81|22820.81|22820.96|22820.96|22820.5|22820.5|0
1642172360000|2022-01-14 14:59:20|22820.78|22820.78|22820.85|22820.85|22820.99|22820.99|22820.73|22820.73|0
1642172370000|2022-01-14 14:59:30|22820.94|22820.94|22821|22821|22821.23|22821.23|22820.88|22820.88|0
1642172380000|2022-01-14 14:59:40|22820.93|22820.93|22821.26|22821.26|22821.26|22821.26|22820.93|22820.93|0
1642172390000|2022-01-14 14:59:50|22821.17|22821.17|22820.84|22820.84|22821.21|22821.21|22820.67|22820.67|0
1642172400000|2022-01-14 15:00:00|22820.92|22820.92|22821.36|22821.36|22821.36|22821.36|22820.81|22820.81|0
1642172410000|2022-01-14 15:00:10|22821.28|22821.28|22817.39|22817.39|22821.28|22821.28|22817.08|22817.08|0
1642172420000|2022-01-14 15:00:20|22817.56|22817.56|22815.99|22815.99|22817.56|22817.56|22815.99|22815.99|0
1642172430000|2022-01-14 15:00:30|22816.06|22816.06|22816.74|22816.74|22817.11|22817.11|22815.97|22815.97|0
1642172440000|2022-01-14 15:00:40|22816.9|22816.9|22816.78|22816.78|22816.9|22816.9|22816.63|22816.63|0
1642172450000|2022-01-14 15:00:50|22816.82|22816.82|22817.31|22817.31|22817.31|22817.31|22816.64|22816.64|0
1642172460000|2022-01-14 15:01:00|22817.19|22817.19|22814.08|22814.08|22817.19|22817.19|22814.08|22814.08|0
1642172470000|2022-01-14 15:01:10|22814.48|22814.48|22812.07|22812.07|22814.48|22814.48|22812.07|22812.07|0
1642172480000|2022-01-14 15:01:20|22812.03|22812.03|22811.53|22811.53|22812.03|22812.03|22811.48|22811.48|0
1642172490000|2022-01-14 15:01:30|22811.28|22811.28|22811.83|22811.83|22811.83|22811.83|22811.28|22811.28|0
1642172500000|2022-01-14 15:01:40|22811.77|22811.77|22812.6|22812.6|22812.6|22812.6|22811.77|22811.77|0
1642172510000|2022-01-14 15:01:50|22812.53|22812.53|22811.6|22811.6|22812.78|22812.78|22811.6|22811.6|0
1642172520000|2022-01-14 15:02:00|22811.66|22811.66|22810.9|22810.9|22811.66|22811.66|22810.25|22810.25|0
1642172530000|2022-01-14 15:02:10|22811|22811|22810.85|22810.85|22811.07|22811.07|22810.49|22810.49|0
1642172540000|2022-01-14 15:02:20|22810.77|22810.77|22809.71|22809.71|22810.77|22810.77|22809.59|22809.59|0
1642172550000|2022-01-14 15:02:30|22809.66|22809.66|22808.17|22808.17|22809.81|22809.81|22808.06|22808.06|0
1642172560000|2022-01-14 15:02:40|22808.23|22808.23|22808.93|22808.93|22809.07|22809.07|22808.2|22808.2|0
1642172570000|2022-01-14 15:02:50|22808.87|22808.87|22808.18|22808.18|22809.15|22809.15|22807.89|22807.89|0
1642172580000|2022-01-14 15:03:00|22808|22808|22808.05|22808.05|22808.17|22808.17|22807.74|22807.74|0
1642172590000|2022-01-14 15:03:10|22808.16|22808.16|22808.11|22808.11|22808.39|22808.39|22808.01|22808.01|0
1642172600000|2022-01-14 15:03:20|22808.09|22808.09|22807.99|22807.99|22808.23|22808.23|22807.94|22807.94|0
1642172610000|2022-01-14 15:03:30|22807.82|22807.82|22807.17|22807.17|22807.93|22807.93|22807.11|22807.11|0
1642172620000|2022-01-14 15:03:40|22807.11|22807.11|22806.87|22806.87|22807.11|22807.11|22806.75|22806.75|0
1642172630000|2022-01-14 15:03:50|22806.78|22806.78|22805.12|22805.12|22806.78|22806.78|22805.12|22805.12|0
1642172640000|2022-01-14 15:04:00|22805.23|22805.23|22804.8|22804.8|22805.23|22805.23|22804.48|22804.48|0
1642172650000|2022-01-14 15:04:10|22804.75|22804.75|22805.27|22805.27|22805.27|22805.27|22804.75|22804.75|0
1642172660000|2022-01-14 15:04:20|22805.34|22805.34|22806.02|22806.02|22806.03|22806.03|22805.27|22805.27|0
1642172670000|2022-01-14 15:04:30|22806.08|22806.08|22805.81|22805.81|22806.11|22806.11|22805.81|22805.81|0
1642172680000|2022-01-14 15:04:40|22805.87|22805.87|22805.66|22805.66|22806.03|22806.03|22805.59|22805.59|0
1642172690000|2022-01-14 15:04:50|22805.6|22805.6|22806.2|22806.2|22806.3|22806.3|22805.6|22805.6|0
1642172700000|2022-01-14 15:05:00|22806.12|22806.12|22805.55|22805.55|22806.12|22806.12|22805.35|22805.35|0
1642172710000|2022-01-14 15:05:10|22805.68|22805.68|22805.26|22805.26|22805.84|22805.84|22805.26|22805.26|0
1642172720000|2022-01-14 15:05:20|22805.07|22805.07|22805.16|22805.16|22805.53|22805.53|22805.07|22805.07|0
1642172730000|2022-01-14 15:05:30|22805.09|22805.09|22805.62|22805.62|22805.69|22805.69|22805.03|22805.03|0
1642172740000|2022-01-14 15:05:40|22805.4|22805.4|22804.97|22804.97|22805.73|22805.73|22804.97|22804.97|0
1642172750000|2022-01-14 15:05:50|22805.06|22805.06|22804.71|22804.71|22805.06|22805.06|22804.49|22804.49|0
1642172760000|2022-01-14 15:06:00|22804.65|22804.65|22803.89|22803.89|22804.8|22804.8|22803.89|22803.89|0
1642172770000|2022-01-14 15:06:10|22803.83|22803.83|22804.33|22804.33|22804.33|22804.33|22803.73|22803.73|0
1642172780000|2022-01-14 15:06:20|22804.27|22804.27|22803.26|22803.26|22804.27|22804.27|22803.26|22803.26|0
1642172790000|2022-01-14 15:06:30|22803.15|22803.15|22803.34|22803.34|22803.39|22803.39|22802.97|22802.97|0
1642172800000|2022-01-14 15:06:40|22803.36|22803.36|22803.4|22803.4|22803.51|22803.51|22803.29|22803.29|0
1642172810000|2022-01-14 15:06:50|22803.29|22803.29|22803.32|22803.32|22803.5|22803.5|22803.15|22803.15|0
1642172820000|2022-01-14 15:07:00|22803.42|22803.42|22804.12|22804.12|22804.48|22804.48|22803.36|22803.36|0
1642172830000|2022-01-14 15:07:10|22804.02|22804.02|22804.13|22804.13|22804.61|22804.61|22803.82|22803.82|0
1642172840000|2022-01-14 15:07:20|22804.17|22804.17|22805.03|22805.03|22805.03|22805.03|22804.14|22804.14|0
1642172850000|2022-01-14 15:07:30|22805.16|22805.16|22809.16|22809.16|22809.22|22809.22|22805.16|22805.16|0
1642172860000|2022-01-14 15:07:40|22809.1|22809.1|22809.54|22809.54|22809.54|22809.54|22808.88|22808.88|0
1642172870000|2022-01-14 15:07:50|22809.56|22809.56|22808.93|22808.93|22809.74|22809.74|22808.93|22808.93|0
1642172880000|2022-01-14 15:08:00|22809.02|22809.02|22810.01|22810.01|22810.13|22810.13|22809.02|22809.02|0
1642172890000|2022-01-14 15:08:10|22810.03|22810.03|22810.43|22810.43|22810.43|22810.43|22810.03|22810.03|0
1642172900000|2022-01-14 15:08:20|22810.26|22810.26|22810.68|22810.68|22810.78|22810.78|22810.26|22810.26|0
1642172910000|2022-01-14 15:08:30|22810.62|22810.62|22810.44|22810.44|22810.87|22810.87|22810.29|22810.29|0
1642172920000|2022-01-14 15:08:40|22810.41|22810.41|22810.97|22810.97|22810.99|22810.99|22810.41|22810.41|0
1642172930000|2022-01-14 15:08:50|22811.01|22811.01|22811.17|22811.17|22811.38|22811.38|22810.63|22810.63|0
1642172940000|2022-01-14 15:09:00|22811.22|22811.22|22809.89|22809.89|22811.25|22811.25|22809.62|22809.62|0
1642172950000|2022-01-14 15:09:10|22809.97|22809.97|22809.29|22809.29|22809.99|22809.99|22809.15|22809.15|0
1642172960000|2022-01-14 15:09:20|22809.22|22809.22|22809.23|22809.23|22809.45|22809.45|22809.22|22809.22|0
1642172970000|2022-01-14 15:09:30|22809.18|22809.18|22809.38|22809.38|22809.38|22809.38|22808.92|22808.92|0
1642172980000|2022-01-14 15:09:40|22809.47|22809.47|22808.79|22808.79|22809.52|22809.52|22808.73|22808.73|0
1642172990000|2022-01-14 15:09:50|22808.74|22808.74|22809.02|22809.02|22809.24|22809.24|22808.59|22808.59|0
1642173000000|2022-01-14 15:10:00|22808.88|22808.88|22808.23|22808.23|22808.88|22808.88|22808.07|22808.07|0
1642173010000|2022-01-14 15:10:10|22808.27|22808.27|22807.81|22807.81|22808.44|22808.44|22807.81|22807.81|0
1642173020000|2022-01-14 15:10:20|22807.74|22807.74|22806.71|22806.71|22807.77|22807.77|22806.71|22806.71|0
1642173030000|2022-01-14 15:10:30|22806.85|22806.85|22807.14|22807.14|22807.44|22807.44|22806.85|22806.85|0
1642173040000|2022-01-14 15:10:40|22807|22807|22807.23|22807.23|22807.32|22807.32|22807|22807|0
1642173050000|2022-01-14 15:10:50|22807.08|22807.08|22807|22807|22807.08|22807.08|22806.93|22806.93|0
1642173060000|2022-01-14 15:11:00|22807.08|22807.08|22807.12|22807.12|22807.22|22807.22|22806.84|22806.84|0
1642173070000|2022-01-14 15:11:10|22807.3|22807.3|22808.05|22808.05|22808.05|22808.05|22807.3|22807.3|0
1642173080000|2022-01-14 15:11:20|22808.08|22808.08|22809.41|22809.41|22809.46|22809.46|22808.03|22808.03|0
1642173090000|2022-01-14 15:11:30|22809.35|22809.35|22810.06|22810.06|22810.12|22810.12|22809.35|22809.35|0
1642173100000|2022-01-14 15:11:40|22809.99|22809.99|22809.64|22809.64|22810.09|22810.09|22809.64|22809.64|0
1642173110000|2022-01-14 15:11:50|22809.61|22809.61|22809.34|22809.34|22809.77|22809.77|22809.34|22809.34|0
1642173120000|2022-01-14 15:12:00|22808.96|22808.96|22808.36|22808.36|22808.96|22808.96|22808.26|22808.26|0
1642173130000|2022-01-14 15:12:10|22808.19|22808.19|22807.91|22807.91|22808.48|22808.48|22807.8|22807.8|0
1642173140000|2022-01-14 15:12:20|22808.16|22808.16|22808.17|22808.17|22808.19|22808.19|22807.95|22807.95|0
1642173150000|2022-01-14 15:12:30|22808.14|22808.14|22808.21|22808.21|22808.24|22808.24|22808.02|22808.02|0
1642173160000|2022-01-14 15:12:40|22808.24|22808.24|22806.99|22806.99|22808.37|22808.37|22806.99|22806.99|0
1642173170000|2022-01-14 15:12:50|22806.93|22806.93|22806.85|22806.85|22807.15|22807.15|22806.7|22806.7|0
1642173180000|2022-01-14 15:13:00|22806.89|22806.89|22806.91|22806.91|22807.08|22807.08|22806.76|22806.76|0
1642173190000|2022-01-14 15:13:10|22806.86|22806.86|22806.68|22806.68|22806.92|22806.92|22806.6|22806.6|0
1642173200000|2022-01-14 15:13:20|22806.57|22806.57|22805.7|22805.7|22806.57|22806.57|22805.56|22805.56|0
1642173210000|2022-01-14 15:13:30|22805.83|22805.83|22805.66|22805.66|22805.9|22805.9|22805.61|22805.61|0
1642173220000|2022-01-14 15:13:40|22805.63|22805.63|22805.68|22805.68|22805.88|22805.88|22805.44|22805.44|0
1642173230000|2022-01-14 15:13:50|22805.6|22805.6|22805.58|22805.58|22805.6|22805.6|22805.42|22805.42|0
1642173240000|2022-01-14 15:14:00|22805.65|22805.65|22804.47|22804.47|22805.71|22805.71|22804.44|22804.44|0
1642173250000|2022-01-14 15:14:10|22804.54|22804.54|22804.72|22804.72|22804.72|22804.72|22804.28|22804.28|0
1642173260000|2022-01-14 15:14:20|22804.64|22804.64|22803.48|22803.48|22804.64|22804.64|22803.48|22803.48|0
1642173270000|2022-01-14 15:14:30|22803.54|22803.54|22801.62|22801.62|22803.54|22803.54|22801.53|22801.53|0
1642173280000|2022-01-14 15:14:40|22801.83|22801.83|22801.58|22801.58|22802.01|22802.01|22801.58|22801.58|0
1642173290000|2022-01-14 15:14:50|22801.53|22801.53|22800.54|22800.54|22801.59|22801.59|22800.54|22800.54|0
1642173300000|2022-01-14 15:15:00|22800.62|22800.62|22800.31|22800.31|22800.75|22800.75|22799.85|22799.85|0
1642173310000|2022-01-14 15:15:10|22800.34|22800.34|22801.25|22801.25|22801.25|22801.25|22800.23|22800.23|0
1642173320000|2022-01-14 15:15:20|22801.2|22801.2|22801.46|22801.46|22801.61|22801.61|22800.73|22800.73|0
1642173330000|2022-01-14 15:15:30|22801.57|22801.57|22802.18|22802.18|22802.25|22802.25|22801.57|22801.57|0
1642173340000|2022-01-14 15:15:40|22802.11|22802.11|22801.76|22801.76|22802.24|22802.24|22801.67|22801.67|0
1642173350000|2022-01-14 15:15:50|22801.69|22801.69|22802.01|22802.01|22802.01|22802.01|22801.56|22801.56|0
1642173360000|2022-01-14 15:16:00|22802.06|22802.06|22800.09|22800.09|22802.06|22802.06|22799.97|22799.97|0
1642173370000|2022-01-14 15:16:10|22800.15|22800.15|22800.37|22800.37|22800.55|22800.55|22800.04|22800.04|0
1642173380000|2022-01-14 15:16:20|22800.33|22800.33|22800.49|22800.49|22800.49|22800.49|22800.3|22800.3|0
1642173390000|2022-01-14 15:16:30|22800.42|22800.42|22801.33|22801.33|22801.33|22801.33|22800.39|22800.39|0
1642173400000|2022-01-14 15:16:40|22801.44|22801.44|22801.33|22801.33|22801.44|22801.44|22801.13|22801.13|0
1642173410000|2022-01-14 15:16:50|22801.29|22801.29|22801.37|22801.37|22801.37|22801.37|22800.83|22800.83|0
1642173420000|2022-01-14 15:17:00|22801.5|22801.5|22801.74|22801.74|22801.84|22801.84|22801.44|22801.44|0
1642173430000|2022-01-14 15:17:10|22801.92|22801.92|22801.55|22801.55|22801.92|22801.92|22801.55|22801.55|0
1642173440000|2022-01-14 15:17:20|22801.68|22801.68|22801.41|22801.41|22801.68|22801.68|22801.41|22801.41|0
1642173450000|2022-01-14 15:17:30|22801.36|22801.36|22799.5|22799.5|22801.59|22801.59|22799.5|22799.5|0
1642173460000|2022-01-14 15:17:40|22799.41|22799.41|22799.24|22799.24|22799.48|22799.48|22799.24|22799.24|0
1642173470000|2022-01-14 15:17:50|22799.22|22799.22|22799.16|22799.16|22799.29|22799.29|22799.09|22799.09|0
1642173480000|2022-01-14 15:18:00|22799.09|22799.09|22798.42|22798.42|22799.09|22799.09|22798.42|22798.42|0
1642173490000|2022-01-14 15:18:10|22798.62|22798.62|22798.33|22798.33|22798.69|22798.69|22798.33|22798.33|0
1642173500000|2022-01-14 15:18:20|22798.2|22798.2|22799.16|22799.16|22799.26|22799.26|22798.19|22798.19|0
1642173510000|2022-01-14 15:18:30|22799.13|22799.13|22799.49|22799.49|22799.49|22799.49|22799.07|22799.07|0
1642173520000|2022-01-14 15:18:40|22799.52|22799.52|22800.41|22800.41|22800.41|22800.41|22799.52|22799.52|0
1642173530000|2022-01-14 15:18:50|22800.28|22800.28|22800.17|22800.17|22800.28|22800.28|22799.85|22799.85|0
1642173540000|2022-01-14 15:19:00|22800.26|22800.26|22802.3|22802.3|22802.41|22802.41|22800.21|22800.21|0
1642173550000|2022-01-14 15:19:10|22802.45|22802.45|22802.36|22802.36|22802.45|22802.45|22801.98|22801.98|0
1642173560000|2022-01-14 15:19:20|22802.4|22802.4|22805.35|22805.35|22805.35|22805.35|22802.4|22802.4|0
1642173570000|2022-01-14 15:19:30|22805.4|22805.4|22806.52|22806.52|22806.59|22806.59|22805.32|22805.32|0
1642173580000|2022-01-14 15:19:40|22806.58|22806.58|22807|22807|22807.13|22807.13|22806.58|22806.58|0
1642173590000|2022-01-14 15:19:50|22807.07|22807.07|22807.57|22807.57|22807.57|22807.57|22807.07|22807.07|0
1642173600000|2022-01-14 15:20:00|22807.71|22807.71|22808.73|22808.73|22808.73|22808.73|22807.71|22807.71|0
1642173610000|2022-01-14 15:20:10|22808.87|22808.87|22809.67|22809.67|22809.67|22809.67|22808.87|22808.87|0
1642173620000|2022-01-14 15:20:20|22809.7|22809.7|22809.17|22809.17|22809.84|22809.84|22809.17|22809.17|0
1642173630000|2022-01-14 15:20:30|22809|22809|22808.91|22808.91|22809|22809|22808.47|22808.47|0
1642173640000|2022-01-14 15:20:40|22809.05|22809.05|22808.71|22808.71|22809.2|22809.2|22808.71|22808.71|0
1642173650000|2022-01-14 15:20:50|22808.66|22808.66|22808.51|22808.51|22808.79|22808.79|22808.09|22808.09|0
1642173660000|2022-01-14 15:21:00|22808.44|22808.44|22808.5|22808.5|22808.62|22808.62|22808.15|22808.15|0
1642173670000|2022-01-14 15:21:10|22808.57|22808.57|22808.44|22808.44|22808.57|22808.57|22808.22|22808.22|0
1642173680000|2022-01-14 15:21:20|22808.72|22808.72|22808.42|22808.42|22808.72|22808.72|22808.36|22808.36|0
1642173690000|2022-01-14 15:21:30|22808.31|22808.31|22807.91|22807.91|22808.31|22808.31|22807.91|22807.91|0
1642173700000|2022-01-14 15:21:40|22807.88|22807.88|22807.55|22807.55|22807.88|22807.88|22807.28|22807.28|0
1642173710000|2022-01-14 15:21:50|22807.49|22807.49|22807.88|22807.88|22807.88|22807.88|22807.49|22807.49|0
1642173720000|2022-01-14 15:22:00|22807.96|22807.96|22808.36|22808.36|22808.38|22808.38|22807.96|22807.96|0
1642173730000|2022-01-14 15:22:10|22808.24|22808.24|22808.03|22808.03|22808.32|22808.32|22807.97|22807.97|0
1642173740000|2022-01-14 15:22:20|22808.1|22808.1|22808.43|22808.43|22808.55|22808.55|22808.1|22808.1|0
1642173750000|2022-01-14 15:22:30|22808.64|22808.64|22808.13|22808.13|22808.83|22808.83|22808.13|22808.13|0
1642173760000|2022-01-14 15:22:40|22808.22|22808.22|22807.69|22807.69|22808.25|22808.25|22807.69|22807.69|0
1642173770000|2022-01-14 15:22:50|22807.71|22807.71|22807.53|22807.53|22807.76|22807.76|22807.53|22807.53|0
1642173780000|2022-01-14 15:23:00|22807.39|22807.39|22806.86|22806.86|22807.56|22807.56|22806.69|22806.69|0
1642173790000|2022-01-14 15:23:10|22806.9|22806.9|22807.06|22807.06|22807.23|22807.23|22806.88|22806.88|0
1642173800000|2022-01-14 15:23:20|22807.22|22807.22|22807.48|22807.48|22807.48|22807.48|22807.17|22807.17|0
1642173810000|2022-01-14 15:23:30|22807.55|22807.55|22807.77|22807.77|22807.77|22807.77|22807.46|22807.46|0
1642173820000|2022-01-14 15:23:40|22807.84|22807.84|22808.85|22808.85|22808.85|22808.85|22807.84|22807.84|0
1642173830000|2022-01-14 15:23:50|22808.8|22808.8|22808.5|22808.5|22808.81|22808.81|22808.43|22808.43|0
1642173840000|2022-01-14 15:24:00|22808.38|22808.38|22808.39|22808.39|22808.46|22808.46|22808.08|22808.08|0
1642173850000|2022-01-14 15:24:10|22808.2|22808.2|22807.36|22807.36|22808.2|22808.2|22807.17|22807.17|0
1642173860000|2022-01-14 15:24:20|22807.31|22807.31|22806.79|22806.79|22807.37|22807.37|22806.79|22806.79|0
1642173870000|2022-01-14 15:24:30|22806.84|22806.84|22806.45|22806.45|22806.84|22806.84|22806.45|22806.45|0
1642173880000|2022-01-14 15:24:40|22806.37|22806.37|22806.79|22806.79|22806.79|22806.79|22806.17|22806.17|0
1642173890000|2022-01-14 15:24:50|22806.65|22806.65|22806.86|22806.86|22806.86|22806.86|22806.4|22806.4|0
1642173900000|2022-01-14 15:25:00|22806.93|22806.93|22806.71|22806.71|22807.06|22807.06|22806.62|22806.62|0
1642173910000|2022-01-14 15:25:10|22806.93|22806.93|22807.13|22807.13|22807.19|22807.19|22806.92|22806.92|0
1642173920000|2022-01-14 15:25:20|22807.01|22807.01|22806.56|22806.56|22807.38|22807.38|22806.41|22806.41|0
1642173930000|2022-01-14 15:25:30|22806.63|22806.63|22806.77|22806.77|22806.77|22806.77|22806.63|22806.63|0
1642173940000|2022-01-14 15:25:40|22806.88|22806.88|22806.73|22806.73|22806.88|22806.88|22806.12|22806.12|0
1642173950000|2022-01-14 15:25:50|22806.71|22806.71|22807.06|22807.06|22807.06|22807.06|22806.55|22806.55|0
1642173960000|2022-01-14 15:26:00|22807.09|22807.09|22808.11|22808.11|22808.16|22808.16|22806.99|22806.99|0
1642173970000|2022-01-14 15:26:10|22808.21|22808.21|22807.9|22807.9|22808.3|22808.3|22807.87|22807.87|0
1642173980000|2022-01-14 15:26:20|22808.01|22808.01|22807.8|22807.8|22808.14|22808.14|22807.8|22807.8|0
1642173990000|2022-01-14 15:26:30|22807.73|22807.73|22806.6|22806.6|22807.73|22807.73|22806.6|22806.6|0
1642174000000|2022-01-14 15:26:40|22806.54|22806.54|22805.96|22805.96|22806.54|22806.54|22805.96|22805.96|0
1642174010000|2022-01-14 15:26:50|22805.93|22805.93|22806.02|22806.02|22806.22|22806.22|22805.89|22805.89|0
1642174020000|2022-01-14 15:27:00|22805.92|22805.92|22805.74|22805.74|22806.02|22806.02|22805.69|22805.69|0
1642174030000|2022-01-14 15:27:10|22806.03|22806.03|22807.26|22807.26|22807.26|22807.26|22806.03|22806.03|0
1642174040000|2022-01-14 15:27:20|22807.32|22807.32|22807.31|22807.31|22807.56|22807.56|22807.2|22807.2|0
1642174050000|2022-01-14 15:27:30|22807.26|22807.26|22806.09|22806.09|22807.26|22807.26|22805.97|22805.97|0
1642174060000|2022-01-14 15:27:40|22806.13|22806.13|22806.41|22806.41|22806.51|22806.51|22806.13|22806.13|0
1642174070000|2022-01-14 15:27:50|22806.45|22806.45|22806.59|22806.59|22806.75|22806.75|22806.45|22806.45|0
1642174080000|2022-01-14 15:28:00|22806.7|22806.7|22807.5|22807.5|22807.54|22807.54|22806.7|22806.7|0
1642174090000|2022-01-14 15:28:10|22807.66|22807.66|22807.54|22807.54|22807.78|22807.78|22807.41|22807.41|0
1642174100000|2022-01-14 15:28:20|22807.57|22807.57|22807.81|22807.81|22807.81|22807.81|22807.45|22807.45|0
1642174110000|2022-01-14 15:28:30|22807.84|22807.84|22808.32|22808.32|22808.52|22808.52|22807.84|22807.84|0
1642174120000|2022-01-14 15:28:40|22808.06|22808.06|22808.32|22808.32|22808.32|22808.32|22807.88|22807.88|0
1642174130000|2022-01-14 15:28:50|22808.26|22808.26|22808.04|22808.04|22808.34|22808.34|22807.95|22807.95|0
1642174140000|2022-01-14 15:29:00|22807.97|22807.97|22806.98|22806.98|22808.16|22808.16|22806.98|22806.98|0
1642174150000|2022-01-14 15:29:10|22807.03|22807.03|22807.44|22807.44|22807.54|22807.54|22807.03|22807.03|0
1642174160000|2022-01-14 15:29:20|22807.55|22807.55|22807.97|22807.97|22808.28|22808.28|22807.48|22807.48|0
1642174170000|2022-01-14 15:29:30|22807.94|22807.94|22807.92|22807.92|22808.08|22808.08|22807.8|22807.8|0
1642174180000|2022-01-14 15:29:40|22808.13|22808.13|22808.31|22808.31|22808.43|22808.43|22807.89|22807.89|0
1642174190000|2022-01-14 15:29:50|22808.33|22808.33|22808.76|22808.76|22808.87|22808.87|22808.33|22808.33|0
1642174200000|2022-01-14 15:30:00|22808.62|22808.62|22807.7|22807.7|22808.73|22808.73|22807.7|22807.7|0
1642174210000|2022-01-14 15:30:10|22807.64|22807.64|22805.22|22805.22|22807.64|22807.64|22805.22|22805.22|0
1642174220000|2022-01-14 15:30:20|22805.28|22805.28|22802.05|22802.05|22805.28|22805.28|22802.05|22802.05|0
1642174230000|2022-01-14 15:30:30|22801.99|22801.99|22801.35|22801.35|22802.36|22802.36|22801.3|22801.3|0
1642174240000|2022-01-14 15:30:40|22801.3|22801.3|22800.78|22800.78|22801.45|22801.45|22800.54|22800.54|0
1642174250000|2022-01-14 15:30:50|22800.72|22800.72|22800.85|22800.85|22800.85|22800.85|22800.36|22800.36|0
1642174260000|2022-01-14 15:31:00|22800.87|22800.87|22799.75|22799.75|22800.87|22800.87|22799.73|22799.73|0
1642174270000|2022-01-14 15:31:10|22799.67|22799.67|22798.98|22798.98|22799.74|22799.74|22798.89|22798.89|0
1642174280000|2022-01-14 15:31:20|22799.08|22799.08|22799.13|22799.13|22799.36|22799.36|22798.89|22798.89|0
1642174290000|2022-01-14 15:31:30|22799.35|22799.35|22799.21|22799.21|22799.54|22799.54|22799.21|22799.21|0
1642174300000|2022-01-14 15:31:40|22799.51|22799.51|22799.58|22799.58|22799.65|22799.65|22799.48|22799.48|0
1642174310000|2022-01-14 15:31:50|22799.53|22799.53|22799.65|22799.65|22799.65|22799.65|22799.11|22799.11|0
1642174320000|2022-01-14 15:32:00|22799.68|22799.68|22799.63|22799.63|22799.86|22799.86|22799.56|22799.56|0
1642174330000|2022-01-14 15:32:10|22799.56|22799.56|22799.26|22799.26|22800.01|22800.01|22799.06|22799.06|0
1642174340000|2022-01-14 15:32:20|22799.29|22799.29|22798.56|22798.56|22799.29|22799.29|22798.53|22798.53|0
1642174350000|2022-01-14 15:32:30|22798.67|22798.67|22798.53|22798.53|22798.79|22798.79|22798.53|22798.53|0
1642174360000|2022-01-14 15:32:40|22798.5|22798.5|22798.68|22798.68|22798.82|22798.82|22798.5|22798.5|0
1642174370000|2022-01-14 15:32:50|22798.61|22798.61|22798.73|22798.73|22798.87|22798.87|22798.51|22798.51|0
1642174380000|2022-01-14 15:33:00|22798.62|22798.62|22798.66|22798.66|22798.66|22798.66|22798.27|22798.27|0
1642174390000|2022-01-14 15:33:10|22798.75|22798.75|22798.89|22798.89|22799.03|22799.03|22798.48|22798.48|0
1642174400000|2022-01-14 15:33:20|22798.82|22798.82|22798.15|22798.15|22798.85|22798.85|22798.15|22798.15|0
1642174410000|2022-01-14 15:33:30|22798.05|22798.05|22797.53|22797.53|22798.05|22798.05|22797.53|22797.53|0
1642174420000|2022-01-14 15:33:40|22797.45|22797.45|22796.95|22796.95|22797.54|22797.54|22796.95|22796.95|0
1642174430000|2022-01-14 15:33:50|22797.02|22797.02|22796.84|22796.84|22797.02|22797.02|22796.84|22796.84|0
1642174440000|2022-01-14 15:34:00|22796.77|22796.77|22798.05|22798.05|22798.12|22798.12|22796.66|22796.66|0
1642174450000|2022-01-14 15:34:10|22798.02|22798.02|22797.46|22797.46|22798.02|22798.02|22797.46|22797.46|0
1642174460000|2022-01-14 15:34:20|22797.57|22797.57|22797.49|22797.49|22797.68|22797.68|22797.23|22797.23|0
1642174470000|2022-01-14 15:34:30|22797.38|22797.38|22797.36|22797.36|22797.38|22797.38|22796.77|22796.77|0
1642174480000|2022-01-14 15:34:40|22797.26|22797.26|22797.43|22797.43|22797.54|22797.54|22797.24|22797.24|0
1642174490000|2022-01-14 15:34:50|22797.37|22797.37|22797.42|22797.42|22797.47|22797.47|22797.16|22797.16|0
1642174500000|2022-01-14 15:35:00|22797.4|22797.4|22797.12|22797.12|22797.54|22797.54|22797.01|22797.01|0
1642174510000|2022-01-14 15:35:10|22797.18|22797.18|22797.03|22797.03|22797.18|22797.18|22796.88|22796.88|0
1642174520000|2022-01-14 15:35:20|22796.92|22796.92|22796.36|22796.36|22796.92|22796.92|22796.34|22796.34|0
1642174530000|2022-01-14 15:35:30|22796.28|22796.28|22796.4|22796.4|22796.4|22796.4|22796.04|22796.04|0
1642174540000|2022-01-14 15:35:40|22796.44|22796.44|22795.82|22795.82|22796.44|22796.44|22795.82|22795.82|0
1642174550000|2022-01-14 15:35:50|22795.72|22795.72|22795.47|22795.47|22795.72|22795.72|22795.44|22795.44|0
1642174560000|2022-01-14 15:36:00|22795.53|22795.53|22794.85|22794.85|22795.63|22795.63|22794.85|22794.85|0
1642174570000|2022-01-14 15:36:10|22794.77|22794.77|22794.43|22794.43|22794.97|22794.97|22794.43|22794.43|0
1642174580000|2022-01-14 15:36:20|22794.53|22794.53|22794.62|22794.62|22794.88|22794.88|22794.52|22794.52|0
1642174590000|2022-01-14 15:36:30|22794.59|22794.59|22794.16|22794.16|22795.1|22795.1|22794.16|22794.16|0
1642174600000|2022-01-14 15:36:40|22794.1|22794.1|22794.72|22794.72|22794.72|22794.72|22793.84|22793.84|0
1642174610000|2022-01-14 15:36:50|22794.52|22794.52|22794.33|22794.33|22794.52|22794.52|22794.1|22794.1|0
1642174620000|2022-01-14 15:37:00|22794.41|22794.41|22794.38|22794.38|22794.72|22794.72|22794.27|22794.27|0
1642174630000|2022-01-14 15:37:10|22794.49|22794.49|22794.69|22794.69|22794.69|22794.69|22794.35|22794.35|0
1642174640000|2022-01-14 15:37:20|22794.61|22794.61|22794.24|22794.24|22794.61|22794.61|22794.1|22794.1|0
1642174650000|2022-01-14 15:37:30|22794.3|22794.3|22794.82|22794.82|22794.87|22794.87|22794.3|22794.3|0
1642174660000|2022-01-14 15:37:40|22794.78|22794.78|22791.42|22791.42|22794.78|22794.78|22791.42|22791.42|0
1642174670000|2022-01-14 15:37:50|22791.34|22791.34|22790|22790|22791.34|22791.34|22789.91|22789.91|0
1642174680000|2022-01-14 15:38:00|22789.89|22789.89|22788.07|22788.07|22789.97|22789.97|22788.07|22788.07|0
1642174690000|2022-01-14 15:38:10|22788.05|22788.05|22786.83|22786.83|22788.05|22788.05|22786.83|22786.83|0
1642174700000|2022-01-14 15:38:20|22786.64|22786.64|22785.5|22785.5|22786.64|22786.64|22785.5|22785.5|0
1642174710000|2022-01-14 15:38:30|22785.44|22785.44|22785.44|22785.44|22785.54|22785.54|22785.13|22785.13|0
1642174720000|2022-01-14 15:38:40|22785.29|22785.29|22785.27|22785.27|22785.38|22785.38|22784.97|22784.97|0
1642174730000|2022-01-14 15:38:50|22785.34|22785.34|22785.27|22785.27|22785.43|22785.43|22785.2|22785.2|0
1642174740000|2022-01-14 15:39:00|22785.36|22785.36|22784.86|22784.86|22785.4|22785.4|22784.86|22784.86|0
1642174750000|2022-01-14 15:39:10|22784.99|22784.99|22785.51|22785.51|22785.51|22785.51|22784.99|22784.99|0
1642174760000|2022-01-14 15:39:20|22785.65|22785.65|22785.16|22785.16|22785.82|22785.82|22784.96|22784.96|0
1642174770000|2022-01-14 15:39:30|22785.26|22785.26|22784.44|22784.44|22785.26|22785.26|22784.44|22784.44|0
1642174780000|2022-01-14 15:39:40|22784.46|22784.46|22784.2|22784.2|22784.68|22784.68|22784.18|22784.18|0
1642174790000|2022-01-14 15:39:50|22784.11|22784.11|22784.08|22784.08|22784.18|22784.18|22784.02|22784.02|0
1642174800000|2022-01-14 15:40:00|22784.03|22784.03|22783.57|22783.57|22784.03|22784.03|22783.57|22783.57|0
1642174810000|2022-01-14 15:40:10|22783.46|22783.46|22782.97|22782.97|22783.49|22783.49|22782.97|22782.97|0
1642174820000|2022-01-14 15:40:20|22782.96|22782.96|22781.22|22781.22|22782.96|22782.96|22781.22|22781.22|0
1642174830000|2022-01-14 15:40:30|22781.16|22781.16|22780.03|22780.03|22781.16|22781.16|22779.96|22779.96|0
1642174840000|2022-01-14 15:40:40|22779.96|22779.96|22777.46|22777.46|22779.96|22779.96|22777.46|22777.46|0
1642174850000|2022-01-14 15:40:50|22777.41|22777.41|22776.88|22776.88|22777.63|22777.63|22776.88|22776.88|0
1642174860000|2022-01-14 15:41:00|22776.86|22776.86|22776.4|22776.4|22777.06|22777.06|22776.4|22776.4|0
1642174870000|2022-01-14 15:41:10|22776.47|22776.47|22776.6|22776.6|22776.63|22776.63|22776.38|22776.38|0
1642174880000|2022-01-14 15:41:20|22776.49|22776.49|22777.02|22777.02|22777.02|22777.02|22776.21|22776.21|0
1642174890000|2022-01-14 15:41:30|22777.09|22777.09|22776.94|22776.94|22777.37|22777.37|22776.94|22776.94|0
1642174900000|2022-01-14 15:41:40|22776.99|22776.99|22776.85|22776.85|22776.99|22776.99|22776.74|22776.74|0
1642174910000|2022-01-14 15:41:50|22776.81|22776.81|22776.15|22776.15|22776.81|22776.81|22776.15|22776.15|0
1642174920000|2022-01-14 15:42:00|22775.73|22775.73|22775.83|22775.83|22776.09|22776.09|22775.67|22775.67|0
1642174930000|2022-01-14 15:42:10|22775.55|22775.55|22776.38|22776.38|22776.47|22776.47|22775.55|22775.55|0
1642174940000|2022-01-14 15:42:20|22776.44|22776.44|22776.79|22776.79|22776.87|22776.87|22776.44|22776.44|0
1642174950000|2022-01-14 15:42:30|22776.9|22776.9|22777.15|22777.15|22777.15|22777.15|22776.9|22776.9|0
1642174960000|2022-01-14 15:42:40|22777.33|22777.33|22777.42|22777.42|22777.45|22777.45|22777.15|22777.15|0
1642174970000|2022-01-14 15:42:50|22777.37|22777.37|22777.13|22777.13|22777.45|22777.45|22777.13|22777.13|0
1642174980000|2022-01-14 15:43:00|22777.18|22777.18|22776.35|22776.35|22777.2|22777.2|22776.35|22776.35|0
1642174990000|2022-01-14 15:43:10|22776.32|22776.32|22777.24|22777.24|22777.51|22777.51|22776.32|22776.32|0
1642175000000|2022-01-14 15:43:20|22777.18|22777.18|22776.98|22776.98|22777.29|22777.29|22776.81|22776.81|0
1642175010000|2022-01-14 15:43:30|22777.05|22777.05|22777.61|22777.61|22777.72|22777.72|22777.05|22777.05|0
1642175020000|2022-01-14 15:43:40|22777.63|22777.63|22778.45|22778.45|22778.48|22778.48|22777.63|22777.63|0
1642175030000|2022-01-14 15:43:50|22778.52|22778.52|22777.91|22777.91|22778.62|22778.62|22777.91|22777.91|0
1642175040000|2022-01-14 15:44:00|22777.83|22777.83|22777.44|22777.44|22777.94|22777.94|22777.44|22777.44|0
1642175050000|2022-01-14 15:44:10|22777.37|22777.37|22775.79|22775.79|22777.45|22777.45|22775.79|22775.79|0
1642175060000|2022-01-14 15:44:20|22775.5|22775.5|22774.1|22774.1|22775.5|22775.5|22774.1|22774.1|0
1642175070000|2022-01-14 15:44:30|22774.03|22774.03|22773.21|22773.21|22774.03|22774.03|22773.14|22773.14|0
1642175080000|2022-01-14 15:44:40|22773.29|22773.29|22772.19|22772.19|22773.29|22773.29|22772.19|22772.19|0
1642175090000|2022-01-14 15:44:50|22772.23|22772.23|22771.95|22771.95|22772.23|22772.23|22771.77|22771.77|0
1642175100000|2022-01-14 15:45:00|22772|22772|22771.17|22771.17|22772|22772|22771|22771|0
1642175110000|2022-01-14 15:45:10|22771.1|22771.1|22770.91|22770.91|22771.11|22771.11|22770.91|22770.91|0
1642175120000|2022-01-14 15:45:20|22770.85|22770.85|22770.17|22770.17|22770.85|22770.85|22770.13|22770.13|0
1642175130000|2022-01-14 15:45:30|22770.19|22770.19|22769.87|22769.87|22770.3|22770.3|22769.87|22769.87|0
1642175140000|2022-01-14 15:45:40|22769.7|22769.7|22769.3|22769.3|22769.7|22769.7|22768.79|22768.79|0
1642175150000|2022-01-14 15:45:50|22769.25|22769.25|22768.55|22768.55|22769.46|22769.46|22768.55|22768.55|0
1642175160000|2022-01-14 15:46:00|22768.39|22768.39|22767.29|22767.29|22768.39|22768.39|22767.29|22767.29|0
1642175170000|2022-01-14 15:46:10|22767.18|22767.18|22765.95|22765.95|22767.18|22767.18|22765.95|22765.95|0
1642175180000|2022-01-14 15:46:20|22765.82|22765.82|22765.22|22765.22|22765.86|22765.86|22765.17|22765.17|0
1642175190000|2022-01-14 15:46:30|22765.19|22765.19|22764.62|22764.62|22765.26|22765.26|22764.62|22764.62|0
1642175200000|2022-01-14 15:46:40|22764.67|22764.67|22765.15|22765.15|22765.47|22765.47|22764.67|22764.67|0
1642175210000|2022-01-14 15:46:50|22765.11|22765.11|22764.44|22764.44|22765.11|22765.11|22764.44|22764.44|0
1642175220000|2022-01-14 15:47:00|22764.34|22764.34|22763.79|22763.79|22764.34|22764.34|22763.79|22763.79|0
1642175230000|2022-01-14 15:47:10|22763.85|22763.85|22762.94|22762.94|22763.85|22763.85|22762.94|22762.94|0
1642175240000|2022-01-14 15:47:20|22763.08|22763.08|22762.71|22762.71|22763.08|22763.08|22762.32|22762.32|0
1642175250000|2022-01-14 15:47:30|22762.79|22762.79|22762.25|22762.25|22762.79|22762.79|22762.25|22762.25|0
1642175260000|2022-01-14 15:47:40|22762.21|22762.21|22762.1|22762.1|22762.35|22762.35|22761.74|22761.74|0
1642175270000|2022-01-14 15:47:50|22762.03|22762.03|22762.25|22762.25|22762.25|22762.25|22762.03|22762.03|0
1642175280000|2022-01-14 15:48:00|22762.34|22762.34|22762.38|22762.38|22762.4|22762.4|22761.86|22761.86|0
1642175290000|2022-01-14 15:48:10|22762.45|22762.45|22761.99|22761.99|22762.45|22762.45|22761.99|22761.99|0
1642175300000|2022-01-14 15:48:20|22761.8|22761.8|22761.86|22761.86|22762.26|22762.26|22761.74|22761.74|0
1642175310000|2022-01-14 15:48:30|22761.81|22761.81|22761.65|22761.65|22761.84|22761.84|22761.4|22761.4|0
1642175320000|2022-01-14 15:48:40|22761.7|22761.7|22762.29|22762.29|22762.32|22762.32|22761.64|22761.64|0
1642175330000|2022-01-14 15:48:50|22762.46|22762.46|22762.33|22762.33|22762.79|22762.79|22762.33|22762.33|0
1642175340000|2022-01-14 15:49:00|22762.07|22762.07|22761.26|22761.26|22762.07|22762.07|22761.17|22761.17|0
1642175350000|2022-01-14 15:49:10|22761.42|22761.42|22761.68|22761.68|22761.68|22761.68|22761.21|22761.21|0
1642175360000|2022-01-14 15:49:20|22761.82|22761.82|22761.26|22761.26|22761.82|22761.82|22761.12|22761.12|0
1642175370000|2022-01-14 15:49:30|22761.16|22761.16|22760.82|22760.82|22761.23|22761.23|22760.71|22760.71|0
1642175380000|2022-01-14 15:49:40|22760.85|22760.85|22760.4|22760.4|22760.85|22760.85|22760.4|22760.4|0
1642175390000|2022-01-14 15:49:50|22760.53|22760.53|22761.36|22761.36|22761.36|22761.36|22760.53|22760.53|0
1642175400000|2022-01-14 15:50:00|22761.31|22761.31|22760.83|22760.83|22761.49|22761.49|22760.83|22760.83|0
1642175410000|2022-01-14 15:50:10|22760.86|22760.86|22760.82|22760.82|22760.96|22760.96|22760.7|22760.7|0
1642175420000|2022-01-14 15:50:20|22760.86|22760.86|22760.5|22760.5|22760.94|22760.94|22760.5|22760.5|0
1642175430000|2022-01-14 15:50:30|22760.58|22760.58|22759.16|22759.16|22760.71|22760.71|22759.16|22759.16|0
1642175440000|2022-01-14 15:50:40|22759.23|22759.23|22759.62|22759.62|22759.62|22759.62|22758.99|22758.99|0
1642175450000|2022-01-14 15:50:50|22759.66|22759.66|22760.12|22760.12|22760.12|22760.12|22759.66|22759.66|0
1642175460000|2022-01-14 15:51:00|22760.01|22760.01|22759.59|22759.59|22760.18|22760.18|22759.59|22759.59|0
1642175470000|2022-01-14 15:51:10|22759.64|22759.64|22759.4|22759.4|22759.64|22759.64|22759.15|22759.15|0
1642175480000|2022-01-14 15:51:20|22759.44|22759.44|22759.7|22759.7|22759.76|22759.76|22759.44|22759.44|0
1642175490000|2022-01-14 15:51:30|22759.65|22759.65|22758.44|22758.44|22759.66|22759.66|22758.44|22758.44|0
1642175500000|2022-01-14 15:51:40|22758.33|22758.33|22758.6|22758.6|22758.63|22758.63|22758.25|22758.25|0
1642175510000|2022-01-14 15:51:50|22758.54|22758.54|22758.35|22758.35|22758.67|22758.67|22758.07|22758.07|0
1642175520000|2022-01-14 15:52:00|22758.28|22758.28|22756.54|22756.54|22758.34|22758.34|22756.45|22756.45|0
1642175530000|2022-01-14 15:52:10|22756.63|22756.63|22755.57|22755.57|22756.63|22756.63|22755.53|22755.53|0
1642175540000|2022-01-14 15:52:20|22755.63|22755.63|22755.79|22755.79|22755.84|22755.84|22755.48|22755.48|0
1642175550000|2022-01-14 15:52:30|22755.66|22755.66|22756.4|22756.4|22756.57|22756.57|22755.66|22755.66|0
1642175560000|2022-01-14 15:52:40|22756.22|22756.22|22756.14|22756.14|22756.4|22756.4|22756.14|22756.14|0
1642175570000|2022-01-14 15:52:50|22756.25|22756.25|22756.14|22756.14|22756.69|22756.69|22756.14|22756.14|0
1642175580000|2022-01-14 15:53:00|22756.07|22756.07|22755.33|22755.33|22756.18|22756.18|22755.3|22755.3|0
1642175590000|2022-01-14 15:53:10|22755.39|22755.39|22755.07|22755.07|22755.44|22755.44|22755|22755|0
1642175600000|2022-01-14 15:53:20|22755.14|22755.14|22755.7|22755.7|22755.7|22755.7|22755.14|22755.14|0
1642175610000|2022-01-14 15:53:30|22755.58|22755.58|22755.29|22755.29|22755.71|22755.71|22755.29|22755.29|0
1642175620000|2022-01-14 15:53:40|22755.24|22755.24|22755.44|22755.44|22755.46|22755.46|22755.23|22755.23|0
1642175630000|2022-01-14 15:53:50|22755.57|22755.57|22755.67|22755.67|22755.67|22755.67|22755.29|22755.29|0
1642175640000|2022-01-14 15:54:00|22755.59|22755.59|22754.88|22754.88|22755.74|22755.74|22754.82|22754.82|0
1642175650000|2022-01-14 15:54:10|22754.8|22754.8|22754.73|22754.73|22754.84|22754.84|22754.7|22754.7|0
1642175660000|2022-01-14 15:54:20|22754.69|22754.69|22754.73|22754.73|22754.73|22754.73|22754.53|22754.53|0
1642175670000|2022-01-14 15:54:30|22754.64|22754.64|22754.39|22754.39|22754.73|22754.73|22754.39|22754.39|0
1642175680000|2022-01-14 15:54:40|22754.31|22754.31|22754.69|22754.69|22754.73|22754.73|22754.31|22754.31|0
1642175690000|2022-01-14 15:54:50|22754.63|22754.63|22754.74|22754.74|22754.8|22754.8|22754.46|22754.46|0
1642175700000|2022-01-14 15:55:00|22754.53|22754.53|22753.97|22753.97|22754.98|22754.98|22753.97|22753.97|0
1642175710000|2022-01-14 15:55:10|22754.05|22754.05|22754.05|22754.05|22754.33|22754.33|22754|22754|0
1642175720000|2022-01-14 15:55:20|22753.98|22753.98|22752.91|22752.91|22753.98|22753.98|22752.88|22752.88|0
1642175730000|2022-01-14 15:55:30|22752.79|22752.79|22753.68|22753.68|22753.68|22753.68|22752.69|22752.69|0
1642175740000|2022-01-14 15:55:40|22753.81|22753.81|22754.12|22754.12|22754.18|22754.18|22753.42|22753.42|0
1642175750000|2022-01-14 15:55:50|22754.24|22754.24|22754.83|22754.83|22754.96|22754.96|22754.24|22754.24|0
1642175760000|2022-01-14 15:56:00|22754.73|22754.73|22754.85|22754.85|22755|22755|22754.53|22754.53|0
1642175770000|2022-01-14 15:56:10|22754.78|22754.78|22754.9|22754.9|22754.96|22754.96|22754.68|22754.68|0
1642175780000|2022-01-14 15:56:20|22754.38|22754.38|22754.97|22754.97|22755.11|22755.11|22754.38|22754.38|0
1642175790000|2022-01-14 15:56:30|22755.06|22755.06|22754.92|22754.92|22755.15|22755.15|22754.86|22754.86|0
1642175800000|2022-01-14 15:56:40|22754.83|22754.83|22754.73|22754.73|22754.92|22754.92|22754.72|22754.72|0
1642175810000|2022-01-14 15:56:50|22754.37|22754.37|22753.89|22753.89|22754.37|22754.37|22753.89|22753.89|0
1642175820000|2022-01-14 15:57:00|22753.95|22753.95|22753.67|22753.67|22754.12|22754.12|22753.49|22753.49|0
1642175830000|2022-01-14 15:57:10|22753.61|22753.61|22754.15|22754.15|22754.16|22754.16|22753.44|22753.44|0
1642175840000|2022-01-14 15:57:20|22754.33|22754.33|22754.47|22754.47|22754.47|22754.47|22754.06|22754.06|0
1642175850000|2022-01-14 15:57:30|22754.39|22754.39|22754.91|22754.91|22754.97|22754.97|22754.39|22754.39|0
1642175860000|2022-01-14 15:57:40|22754.82|22754.82|22754.67|22754.67|22754.96|22754.96|22754.61|22754.61|0
1642175870000|2022-01-14 15:57:50|22754.6|22754.6|22753.83|22753.83|22754.6|22754.6|22753.77|22753.77|0
1642175880000|2022-01-14 15:58:00|22753.89|22753.89|22753.44|22753.44|22753.95|22753.95|22753.39|22753.39|0
1642175890000|2022-01-14 15:58:10|22753.51|22753.51|22753.53|22753.53|22753.56|22753.56|22753.18|22753.18|0
1642175900000|2022-01-14 15:58:20|22753.46|22753.46|22753.48|22753.48|22753.48|22753.48|22753.2|22753.2|0
1642175910000|2022-01-14 15:58:30|22753.54|22753.54|22753.21|22753.21|22753.57|22753.57|22753.21|22753.21|0
1642175920000|2022-01-14 15:58:40|22753.28|22753.28|22753.85|22753.85|22753.86|22753.86|22753.28|22753.28|0
1642175930000|2022-01-14 15:58:50|22753.65|22753.65|22753.6|22753.6|22753.82|22753.82|22753.54|22753.54|0
1642175940000|2022-01-14 15:59:00|22753.57|22753.57|22756.1|22756.1|22756.1|22756.1|22753.57|22753.57|0
1642175950000|2022-01-14 15:59:10|22756.04|22756.04|22756.62|22756.62|22756.73|22756.73|22756.04|22756.04|0
1642175960000|2022-01-14 15:59:20|22756.69|22756.69|22757.56|22757.56|22757.56|22757.56|22756.63|22756.63|0
1642175970000|2022-01-14 15:59:30|22757.87|22757.87|22758.17|22758.17|22758.26|22758.26|22757.84|22757.84|0
1642175980000|2022-01-14 15:59:40|22758.27|22758.27|22758.24|22758.24|22758.57|22758.57|22758.18|22758.18|0
1642175990000|2022-01-14 15:59:50|22758.18|22758.18|22758.3|22758.3|22758.42|22758.42|22758.02|22758.02|0
1642176000000|2022-01-14 16:00:00|22758.19|22758.19|22757.89|22757.89|22758.64|22758.64|22757.89|22757.89|0
1642176010000|2022-01-14 16:00:10|22757.78|22757.78|22757.53|22757.53|22757.79|22757.79|22757.33|22757.33|0
1642176020000|2022-01-14 16:00:20|22757.67|22757.67|22757.1|22757.1|22757.94|22757.94|22757.1|22757.1|0
1642176030000|2022-01-14 16:00:30|22757.16|22757.16|22756.66|22756.66|22757.16|22757.16|22756.63|22756.63|0
1642176040000|2022-01-14 16:00:40|22756.7|22756.7|22757.71|22757.71|22757.71|22757.71|22756.64|22756.64|0
1642176050000|2022-01-14 16:00:50|22757.76|22757.76|22760.34|22760.34|22760.34|22760.34|22757.76|22757.76|0
1642176060000|2022-01-14 16:01:00|22760.39|22760.39|22761.91|22761.91|22761.91|22761.91|22760.39|22760.39|0
1642176070000|2022-01-14 16:01:10|22762.02|22762.02|22764.66|22764.66|22764.76|22764.76|22762.02|22762.02|0
1642176080000|2022-01-14 16:01:20|22764.72|22764.72|22765.94|22765.94|22765.94|22765.94|22764.72|22764.72|0
1642176090000|2022-01-14 16:01:30|22766.08|22766.08|22766.16|22766.16|22766.16|22766.16|22765.89|22765.89|0
1642176100000|2022-01-14 16:01:40|22766.08|22766.08|22765.74|22765.74|22766.08|22766.08|22765.74|22765.74|0
1642176110000|2022-01-14 16:01:50|22765.84|22765.84|22766.45|22766.45|22766.45|22766.45|22765.84|22765.84|0
1642176120000|2022-01-14 16:02:00|22766.38|22766.38|22766.86|22766.86|22766.86|22766.86|22766.38|22766.38|0
1642176130000|2022-01-14 16:02:10|22766.9|22766.9|22766.68|22766.68|22766.9|22766.9|22766.66|22766.66|0
1642176140000|2022-01-14 16:02:20|22766.67|22766.67|22765.86|22765.86|22766.67|22766.67|22765.86|22765.86|0
1642176150000|2022-01-14 16:02:30|22765.78|22765.78|22765.05|22765.05|22765.78|22765.78|22764.93|22764.93|0
1642176160000|2022-01-14 16:02:40|22765.08|22765.08|22764.01|22764.01|22765.15|22765.15|22764.01|22764.01|0
1642176170000|2022-01-14 16:02:50|22763.97|22763.97|22763.27|22763.27|22763.97|22763.97|22763.27|22763.27|0
1642176180000|2022-01-14 16:03:00|22763.3|22763.3|22762.97|22762.97|22763.3|22763.3|22761.12|22761.12|0
1642176190000|2022-01-14 16:03:10|22763.01|22763.01|22761.18|22761.18|22763.03|22763.03|22761.15|22761.15|0
1642176200000|2022-01-14 16:03:20|22760.96|22760.96|22760.76|22760.76|22760.96|22760.96|22760.18|22760.18|0
1642176210000|2022-01-14 16:03:30|22760.79|22760.79|22760.34|22760.34|22760.79|22760.79|22760.31|22760.31|0
1642176220000|2022-01-14 16:03:40|22760.28|22760.28|22759.75|22759.75|22760.47|22760.47|22759.75|22759.75|0
1642176230000|2022-01-14 16:03:50|22759.68|22759.68|22759.83|22759.83|22759.83|22759.83|22759.35|22759.35|0
1642176240000|2022-01-14 16:04:00|22759.71|22759.71|22758.81|22758.81|22759.71|22759.71|22758.68|22758.68|0
1642176250000|2022-01-14 16:04:10|22758.9|22758.9|22757.74|22757.74|22758.9|22758.9|22757.74|22757.74|0
1642176260000|2022-01-14 16:04:20|22757.88|22757.88|22758.28|22758.28|22758.28|22758.28|22757.71|22757.71|0
1642176270000|2022-01-14 16:04:30|22758.17|22758.17|22758.3|22758.3|22758.56|22758.56|22758.05|22758.05|0
1642176280000|2022-01-14 16:04:40|22758.56|22758.56|22758.84|22758.84|22758.91|22758.91|22758.29|22758.29|0
1642176290000|2022-01-14 16:04:50|22758.93|22758.93|22759.42|22759.42|22759.42|22759.42|22758.73|22758.73|0
1642176300000|2022-01-14 16:05:00|22759.37|22759.37|22759.02|22759.02|22759.89|22759.89|22759.02|22759.02|0
1642176310000|2022-01-14 16:05:10|22758.96|22758.96|22758.77|22758.77|22759.02|22759.02|22758.77|22758.77|0
1642176320000|2022-01-14 16:05:20|22758.84|22758.84|22758.78|22758.78|22759.08|22759.08|22758.7|22758.7|0
1642176330000|2022-01-14 16:05:30|22758.7|22758.7|22758.67|22758.67|22758.84|22758.84|22758.48|22758.48|0
1642176340000|2022-01-14 16:05:40|22758.92|22758.92|22758.57|22758.57|22758.97|22758.97|22758.47|22758.47|0
1642176350000|2022-01-14 16:05:50|22758.56|22758.56|22758.51|22758.51|22759.1|22759.1|22758.51|22758.51|0
1642176360000|2022-01-14 16:06:00|22758.46|22758.46|22758.03|22758.03|22758.46|22758.46|22757.89|22757.89|0
1642176370000|2022-01-14 16:06:10|22757.96|22757.96|22757.54|22757.54|22758.03|22758.03|22757.15|22757.15|0
1642176380000|2022-01-14 16:06:20|22757.49|22757.49|22757.69|22757.69|22757.75|22757.75|22757.45|22757.45|0
1642176390000|2022-01-14 16:06:30|22757.54|22757.54|22756.77|22756.77|22757.54|22757.54|22756.67|22756.67|0
1642176400000|2022-01-14 16:06:40|22756.45|22756.45|22756.33|22756.33|22757.08|22757.08|22756.33|22756.33|0
1642176410000|2022-01-14 16:06:50|22756.31|22756.31|22756.91|22756.91|22756.97|22756.97|22756.31|22756.31|0
1642176420000|2022-01-14 16:07:00|22756.88|22756.88|22757.37|22757.37|22757.37|22757.37|22756.76|22756.76|0
1642176430000|2022-01-14 16:07:10|22757.43|22757.43|22757.18|22757.18|22757.69|22757.69|22757.16|22757.16|0
1642176440000|2022-01-14 16:07:20|22757.31|22757.31|22757.48|22757.48|22757.6|22757.6|22757.25|22757.25|0
1642176450000|2022-01-14 16:07:30|22757.56|22757.56|22757.18|22757.18|22757.65|22757.65|22757.18|22757.18|0
1642176460000|2022-01-14 16:07:40|22757.2|22757.2|22757.41|22757.41|22757.55|22757.55|22757.13|22757.13|0
1642176470000|2022-01-14 16:07:50|22757.36|22757.36|22756.84|22756.84|22757.44|22757.44|22756.84|22756.84|0
1642176480000|2022-01-14 16:08:00|22756.7|22756.7|22755.59|22755.59|22756.7|22756.7|22755.59|22755.59|0
1642176490000|2022-01-14 16:08:10|22755.64|22755.64|22754.81|22754.81|22755.64|22755.64|22754.13|22754.13|0
1642176500000|2022-01-14 16:08:20|22754.7|22754.7|22754.21|22754.21|22754.7|22754.7|22754.21|22754.21|0
1642176510000|2022-01-14 16:08:30|22754.04|22754.04|22754.07|22754.07|22754.23|22754.23|22753.81|22753.81|0
1642176520000|2022-01-14 16:08:40|22754.23|22754.23|22753.85|22753.85|22754.37|22754.37|22753.85|22753.85|0
1642176530000|2022-01-14 16:08:50|22753.84|22753.84|22753.73|22753.73|22754|22754|22753.73|22753.73|0
1642176540000|2022-01-14 16:09:00|22753.68|22753.68|22753.62|22753.62|22754.22|22754.22|22753.62|22753.62|0
1642176550000|2022-01-14 16:09:10|22753.51|22753.51|22752.57|22752.57|22753.51|22753.51|22752.57|22752.57|0
1642176560000|2022-01-14 16:09:20|22752.52|22752.52|22752.22|22752.22|22752.52|22752.52|22752.11|22752.11|0
1642176570000|2022-01-14 16:09:30|22752.12|22752.12|22752.13|22752.13|22752.44|22752.44|22752.12|22752.12|0
1642176580000|2022-01-14 16:09:40|22752.02|22752.02|22751.89|22751.89|22752.02|22752.02|22751.57|22751.57|0
1642176590000|2022-01-14 16:09:50|22751.76|22751.76|22752.37|22752.37|22752.37|22752.37|22751.65|22751.65|0
1642176600000|2022-01-14 16:10:00|22752.28|22752.28|22751.15|22751.15|22752.41|22752.41|22750.99|22750.99|0
1642176610000|2022-01-14 16:10:10|22751.11|22751.11|22750.44|22750.44|22751.31|22751.31|22750.44|22750.44|0
1642176620000|2022-01-14 16:10:20|22750.41|22750.41|22749.98|22749.98|22750.41|22750.41|22749.86|22749.86|0
1642176630000|2022-01-14 16:10:30|22749.85|22749.85|22749.96|22749.96|22750.05|22750.05|22749.77|22749.77|0
1642176640000|2022-01-14 16:10:40|22750.26|22750.26|22749.98|22749.98|22750.26|22750.26|22749.97|22749.97|0
1642176650000|2022-01-14 16:10:50|22749.93|22749.93|22750.44|22750.44|22750.44|22750.44|22749.8|22749.8|0
1642176660000|2022-01-14 16:11:00|22750.37|22750.37|22750.82|22750.82|22750.89|22750.89|22750.25|22750.25|0
1642176670000|2022-01-14 16:11:10|22750.76|22750.76|22751.35|22751.35|22751.35|22751.35|22750.76|22750.76|0
1642176680000|2022-01-14 16:11:20|22751.3|22751.3|22750.81|22750.81|22751.37|22751.37|22750.74|22750.74|0
1642176690000|2022-01-14 16:11:30|22750.74|22750.74|22750.83|22750.83|22750.83|22750.83|22750.54|22750.54|0
1642176700000|2022-01-14 16:11:40|22750.86|22750.86|22751.25|22751.25|22751.25|22751.25|22750.83|22750.83|0
1642176710000|2022-01-14 16:11:50|22751.4|22751.4|22750.2|22750.2|22751.46|22751.46|22750.15|22750.15|0
1642176720000|2022-01-14 16:12:00|22750.27|22750.27|22750.46|22750.46|22750.76|22750.76|22750.03|22750.03|0
1642176730000|2022-01-14 16:12:10|22750.57|22750.57|22749.7|22749.7|22750.57|22750.57|22749.7|22749.7|0
1642176740000|2022-01-14 16:12:20|22749.81|22749.81|22749.42|22749.42|22749.93|22749.93|22749.42|22749.42|0
1642176750000|2022-01-14 16:12:30|22749.32|22749.32|22748.5|22748.5|22749.52|22749.52|22748.3|22748.3|0
1642176760000|2022-01-14 16:12:40|22748.44|22748.44|22747.93|22747.93|22748.67|22748.67|22747.93|22747.93|0
1642176770000|2022-01-14 16:12:50|22748.02|22748.02|22748.2|22748.2|22748.3|22748.3|22747.97|22747.97|0
1642176780000|2022-01-14 16:13:00|22748.26|22748.26|22748.21|22748.21|22748.78|22748.78|22748.21|22748.21|0
1642176790000|2022-01-14 16:13:10|22748.15|22748.15|22747.93|22747.93|22748.33|22748.33|22747.88|22747.88|0
1642176800000|2022-01-14 16:13:20|22747.88|22747.88|22746.56|22746.56|22747.88|22747.88|22746.56|22746.56|0
1642176810000|2022-01-14 16:13:30|22746.49|22746.49|22747.17|22747.17|22747.94|22747.94|22746.49|22746.49|0
1642176820000|2022-01-14 16:13:40|22747.05|22747.05|22747.4|22747.4|22747.45|22747.45|22747.05|22747.05|0
1642176830000|2022-01-14 16:13:50|22747.3|22747.3|22748.01|22748.01|22748.02|22748.02|22747.19|22747.19|0
1642176840000|2022-01-14 16:14:00|22748.08|22748.08|22748.67|22748.67|22748.67|22748.67|22747.94|22747.94|0
1642176850000|2022-01-14 16:14:10|22748.65|22748.65|22748.87|22748.87|22748.91|22748.91|22748.52|22748.52|0
1642176860000|2022-01-14 16:14:20|22748.84|22748.84|22748.67|22748.67|22748.84|22748.84|22748.6|22748.6|0
1642176870000|2022-01-14 16:14:30|22748.69|22748.69|22748.27|22748.27|22748.88|22748.88|22748.12|22748.12|0
1642176880000|2022-01-14 16:14:40|22748.16|22748.16|22748.49|22748.49|22748.49|22748.49|22747.79|22747.79|0
1642176890000|2022-01-14 16:14:50|22748.52|22748.52|22747.91|22747.91|22748.52|22748.52|22747.82|22747.82|0
1642176900000|2022-01-14 16:15:00|22747.94|22747.94|22747.34|22747.34|22747.98|22747.98|22747.34|22747.34|0
1642176910000|2022-01-14 16:15:10|22747.4|22747.4|22746.76|22746.76|22747.56|22747.56|22746.6|22746.6|0
1642176920000|2022-01-14 16:15:20|22746.8|22746.8|22746.79|22746.79|22747.18|22747.18|22746.7|22746.7|0
1642176930000|2022-01-14 16:15:30|22746.88|22746.88|22745.69|22745.69|22746.88|22746.88|22745.61|22745.61|0
1642176940000|2022-01-14 16:15:40|22745.56|22745.56|22745.09|22745.09|22745.64|22745.64|22745.09|22745.09|0
1642176950000|2022-01-14 16:15:50|22745.17|22745.17|22743.64|22743.64|22745.17|22745.17|22743.64|22743.64|0
1642176960000|2022-01-14 16:16:00|22743.72|22743.72|22742.69|22742.69|22743.89|22743.89|22742.69|22742.69|0
1642176970000|2022-01-14 16:16:10|22742.64|22742.64|22741.48|22741.48|22742.64|22742.64|22741.41|22741.41|0
1642176980000|2022-01-14 16:16:20|22741.63|22741.63|22739.8|22739.8|22741.65|22741.65|22739.7|22739.7|0
1642176990000|2022-01-14 16:16:30|22739.88|22739.88|22739.75|22739.75|22739.88|22739.88|22739.14|22739.14|0
1642177000000|2022-01-14 16:16:40|22739.67|22739.67|22739.2|22739.2|22739.74|22739.74|22739.09|22739.09|0
1642177010000|2022-01-14 16:16:50|22739.27|22739.27|22738.93|22738.93|22739.52|22739.52|22738.93|22738.93|0
1642177020000|2022-01-14 16:17:00|22739.01|22739.01|22738.78|22738.78|22739.22|22739.22|22738.78|22738.78|0
1642177030000|2022-01-14 16:17:10|22738.72|22738.72|22738.81|22738.81|22738.88|22738.88|22738.68|22738.68|0
1642177040000|2022-01-14 16:17:20|22738.85|22738.85|22739.65|22739.65|22739.65|22739.65|22738.85|22738.85|0
1642177050000|2022-01-14 16:17:30|22739.53|22739.53|22739.4|22739.4|22739.53|22739.53|22739.16|22739.16|0
1642177060000|2022-01-14 16:17:40|22739.44|22739.44|22739.28|22739.28|22739.81|22739.81|22739.09|22739.09|0
1642177070000|2022-01-14 16:17:50|22739.26|22739.26|22739.1|22739.1|22739.26|22739.26|22738.96|22738.96|0
1642177080000|2022-01-14 16:18:00|22739.14|22739.14|22738.99|22738.99|22739.31|22739.31|22738.89|22738.89|0
1642177090000|2022-01-14 16:18:10|22738.95|22738.95|22738.79|22738.79|22739.12|22739.12|22738.79|22738.79|0
1642177100000|2022-01-14 16:18:20|22738.73|22738.73|22739.16|22739.16|22739.16|22739.16|22738.65|22738.65|0
1642177110000|2022-01-14 16:18:30|22739.02|22739.02|22739.4|22739.4|22739.42|22739.42|22738.92|22738.92|0
1642177120000|2022-01-14 16:18:40|22739.35|22739.35|22739.04|22739.04|22739.47|22739.47|22738.88|22738.88|0
1642177130000|2022-01-14 16:18:50|22739.12|22739.12|22738.63|22738.63|22739.23|22739.23|22738.63|22738.63|0
1642177140000|2022-01-14 16:19:00|22738.89|22738.89|22738.56|22738.56|22738.99|22738.99|22738.56|22738.56|0
1642177150000|2022-01-14 16:19:10|22738.45|22738.45|22737.58|22737.58|22738.45|22738.45|22737.52|22737.52|0
1642177160000|2022-01-14 16:19:20|22737.55|22737.55|22737.92|22737.92|22737.97|22737.97|22737.28|22737.28|0
1642177170000|2022-01-14 16:19:30|22737.86|22737.86|22737.9|22737.9|22738.08|22738.08|22737.38|22737.38|0
1642177180000|2022-01-14 16:19:40|22737.81|22737.81|22737.84|22737.84|22738.28|22738.28|22737.81|22737.81|0
1642177190000|2022-01-14 16:19:50|22737.75|22737.75|22737.51|22737.51|22737.85|22737.85|22737.49|22737.49|0
1642177200000|2022-01-14 16:20:00|22737.48|22737.48|22737.23|22737.23|22738.14|22738.14|22737.23|22737.23|0
1642177210000|2022-01-14 16:20:10|22737.16|22737.16|22736.4|22736.4|22737.16|22737.16|22736.24|22736.24|0
1642177220000|2022-01-14 16:20:20|22736.48|22736.48|22736.61|22736.61|22736.95|22736.95|22736.45|22736.45|0
1642177230000|2022-01-14 16:20:30|22736.63|22736.63|22737.2|22737.2|22737.37|22737.37|22736.63|22736.63|0
1642177240000|2022-01-14 16:20:40|22737.42|22737.42|22737.6|22737.6|22737.6|22737.6|22737.31|22737.31|0
1642177250000|2022-01-14 16:20:50|22737.52|22737.52|22737.75|22737.75|22737.96|22737.96|22737.46|22737.46|0
1642177260000|2022-01-14 16:21:00|22737.68|22737.68|22737.8|22737.8|22737.85|22737.85|22737.14|22737.14|0
1642177270000|2022-01-14 16:21:10|22737.74|22737.74|22736.86|22736.86|22737.75|22737.75|22736.81|22736.81|0
1642177280000|2022-01-14 16:21:20|22736.89|22736.89|22736.33|22736.33|22737.29|22737.29|22736.15|22736.15|0
1642177290000|2022-01-14 16:21:30|22736.39|22736.39|22736.35|22736.35|22736.39|22736.39|22736|22736|0
1642177300000|2022-01-14 16:21:40|22736.29|22736.29|22735.95|22735.95|22736.42|22736.42|22735.88|22735.88|0
1642177310000|2022-01-14 16:21:50|22736.03|22736.03|22736.05|22736.05|22736.19|22736.19|22735.82|22735.82|0
1642177320000|2022-01-14 16:22:00|22736.2|22736.2|22735.51|22735.51|22736.74|22736.74|22735.51|22735.51|0
1642177330000|2022-01-14 16:22:10|22735.5|22735.5|22735.84|22735.84|22735.99|22735.99|22735.38|22735.38|0
1642177340000|2022-01-14 16:22:20|22735.91|22735.91|22735.25|22735.25|22735.91|22735.91|22735.24|22735.24|0
1642177350000|2022-01-14 16:22:30|22735.32|22735.32|22735.18|22735.18|22735.7|22735.7|22735.06|22735.06|0
1642177360000|2022-01-14 16:22:40|22735.21|22735.21|22734.67|22734.67|22735.24|22735.24|22734.67|22734.67|0
1642177370000|2022-01-14 16:22:50|22734.49|22734.49|22734.05|22734.05|22734.49|22734.49|22733.94|22733.94|0
1642177380000|2022-01-14 16:23:00|22734|22734|22735.12|22735.12|22735.12|22735.12|22733.99|22733.99|0
1642177390000|2022-01-14 16:23:10|22735.01|22735.01|22734.81|22734.81|22735.08|22735.08|22734.64|22734.64|0
1642177400000|2022-01-14 16:23:20|22734.75|22734.75|22735.05|22735.05|22735.05|22735.05|22734.53|22734.53|0
1642177410000|2022-01-14 16:23:30|22735.17|22735.17|22736.57|22736.57|22736.57|22736.57|22735.17|22735.17|0
1642177420000|2022-01-14 16:23:40|22736.55|22736.55|22737.09|22737.09|22737.09|22737.09|22736.55|22736.55|0
1642177430000|2022-01-14 16:23:50|22737.16|22737.16|22736.42|22736.42|22737.2|22737.2|22736.42|22736.42|0
1642177440000|2022-01-14 16:24:00|22736.36|22736.36|22736.48|22736.48|22736.68|22736.68|22736.28|22736.28|0
1642177450000|2022-01-14 16:24:10|22736.54|22736.54|22735.95|22735.95|22736.59|22736.59|22735.95|22735.95|0
1642177460000|2022-01-14 16:24:20|22736.03|22736.03|22735.67|22735.67|22736.03|22736.03|22735.43|22735.43|0
1642177470000|2022-01-14 16:24:30|22735.81|22735.81|22736.13|22736.13|22736.2|22736.2|22735.81|22735.81|0
1642177480000|2022-01-14 16:24:40|22736.24|22736.24|22736.56|22736.56|22736.65|22736.65|22736|22736|0
1642177490000|2022-01-14 16:24:50|22736.48|22736.48|22736.77|22736.77|22736.77|22736.77|22736.28|22736.28|0
1642177500000|2022-01-14 16:25:00|22736.92|22736.92|22736.72|22736.72|22737.02|22737.02|22736.56|22736.56|0
1642177510000|2022-01-14 16:25:10|22736.66|22736.66|22736.87|22736.87|22736.9|22736.9|22736.65|22736.65|0
1642177520000|2022-01-14 16:25:20|22736.81|22736.81|22736.87|22736.87|22737.02|22737.02|22736.42|22736.42|0
1642177530000|2022-01-14 16:25:30|22736.88|22736.88|22736.73|22736.73|22736.92|22736.92|22736.66|22736.66|0
1642177540000|2022-01-14 16:25:40|22736.78|22736.78|22736.97|22736.97|22737.04|22737.04|22736.7|22736.7|0
1642177550000|2022-01-14 16:25:50|22736.96|22736.96|22736.42|22736.42|22737.15|22737.15|22736.36|22736.36|0
1642177560000|2022-01-14 16:26:00|22736.43|22736.43|22736.75|22736.75|22736.95|22736.95|22736.43|22736.43|0
1642177570000|2022-01-14 16:26:10|22736.86|22736.86|22736.4|22736.4|22736.86|22736.86|22736.4|22736.4|0
1642177580000|2022-01-14 16:26:20|22736.61|22736.61|22736.03|22736.03|22736.69|22736.69|22735.94|22735.94|0
1642177590000|2022-01-14 16:26:30|22735.99|22735.99|22735.18|22735.18|22735.99|22735.99|22735.17|22735.17|0
1642177600000|2022-01-14 16:26:40|22735.24|22735.24|22736.08|22736.08|22736.08|22736.08|22735.24|22735.24|0
1642177610000|2022-01-14 16:26:50|22736.13|22736.13|22735.69|22735.69|22736.44|22736.44|22735.69|22735.69|0
1642177620000|2022-01-14 16:27:00|22735.65|22735.65|22735.34|22735.34|22735.69|22735.69|22735.08|22735.08|0
1642177630000|2022-01-14 16:27:10|22735.37|22735.37|22735.7|22735.7|22735.7|22735.7|22735.09|22735.09|0
1642177640000|2022-01-14 16:27:20|22735.78|22735.78|22736.61|22736.61|22736.9|22736.9|22735.78|22735.78|0
1642177650000|2022-01-14 16:27:30|22736.72|22736.72|22736.46|22736.46|22737.14|22737.14|22736.41|22736.41|0
1642177660000|2022-01-14 16:27:40|22736.4|22736.4|22736.44|22736.44|22736.44|22736.44|22735.74|22735.74|0
1642177670000|2022-01-14 16:27:50|22736.4|22736.4|22736.44|22736.44|22736.82|22736.82|22736.39|22736.39|0
1642177680000|2022-01-14 16:28:00|22736.53|22736.53|22736.12|22736.12|22736.66|22736.66|22736.12|22736.12|0
1642177690000|2022-01-14 16:28:10|22736.22|22736.22|22736.45|22736.45|22736.74|22736.74|22736.22|22736.22|0
1642177700000|2022-01-14 16:28:20|22736.52|22736.52|22736.38|22736.38|22736.54|22736.54|22736.14|22736.14|0
1642177710000|2022-01-14 16:28:30|22736.63|22736.63|22738.06|22738.06|22738.06|22738.06|22736.62|22736.62|0
1642177720000|2022-01-14 16:28:40|22737.89|22737.89|22737.22|22737.22|22738|22738|22737.22|22737.22|0
1642177730000|2022-01-14 16:28:50|22737.13|22737.13|22736.18|22736.18|22737.13|22737.13|22736.18|22736.18|0
1642177740000|2022-01-14 16:29:00|22735.83|22735.83|22735.76|22735.76|22735.99|22735.99|22735.12|22735.12|0
1642177750000|2022-01-14 16:29:10|22735.73|22735.73|22734.81|22734.81|22735.76|22735.76|22734.81|22734.81|0
1642177760000|2022-01-14 16:29:20|22734.62|22734.62|22734.82|22734.82|22734.96|22734.96|22734.43|22734.43|0
1642177770000|2022-01-14 16:29:30|22734.93|22734.93|22736.08|22736.08|22736.2|22736.2|22734.84|22734.84|0
1642177780000|2022-01-14 16:29:40|22735.94|22735.94|22733.58|22733.58|22735.94|22735.94|22733.58|22733.58|0
1642177790000|2022-01-14 16:29:50|22733.52|22733.52|22737.54|22737.54|22737.54|22737.54|22733.06|22733.06|0
1642407300000|2022-01-17 08:15:00|22764.64|22764.64|22761.4|22761.4|22764.64|22764.64|22761.29|22761.29|0
1642407310000|2022-01-17 08:15:10|22761.46|22761.46|22762.49|22762.49|22762.49|22762.49|22761.46|22761.46|0
1642407320000|2022-01-17 08:15:20|22762.76|22762.76|22761.48|22761.48|22763.88|22763.88|22761.48|22761.48|0
1642407330000|2022-01-17 08:15:30|22761.47|22761.47|22761.86|22761.86|22762.52|22762.52|22761.05|22761.05|0
1642407340000|2022-01-17 08:15:40|22761.97|22761.97|22762.79|22762.79|22762.79|22762.79|22761.97|22761.97|0
1642407350000|2022-01-17 08:15:50|22762.88|22762.88|22763.67|22763.67|22763.67|22763.67|22762.82|22762.82|0
1642407360000|2022-01-17 08:16:00|22763.77|22763.77|22765.16|22765.16|22765.16|22765.16|22763.24|22763.24|0
1642407370000|2022-01-17 08:16:10|22765.22|22765.22|22767.08|22767.08|22767.19|22767.19|22765|22765|0
1642407380000|2022-01-17 08:16:20|22767.13|22767.13|22767.93|22767.93|22768.35|22768.35|22767.02|22767.02|0
1642407390000|2022-01-17 08:16:30|22768.1|22768.1|22768.41|22768.41|22768.41|22768.41|22767.5|22767.5|0
1642407400000|2022-01-17 08:16:40|22768.57|22768.57|22769.5|22769.5|22769.8|22769.8|22768.43|22768.43|0
1642407410000|2022-01-17 08:16:50|22769.4|22769.4|22771.35|22771.35|22771.46|22771.46|22769.33|22769.33|0
1642407420000|2022-01-17 08:17:00|22771.23|22771.23|22772.87|22772.87|22772.89|22772.89|22771.23|22771.23|0
1642407430000|2022-01-17 08:17:10|22772.92|22772.92|22772.44|22772.44|22772.97|22772.97|22772.34|22772.34|0
1642407440000|2022-01-17 08:17:20|22772.28|22772.28|22769.81|22769.81|22772.28|22772.28|22769.65|22769.65|0
1642407450000|2022-01-17 08:17:30|22769.69|22769.69|22770.73|22770.73|22770.78|22770.78|22769.19|22769.19|0
1642407460000|2022-01-17 08:17:40|22770.65|22770.65|22771.04|22771.04|22771.04|22771.04|22770.44|22770.44|0
1642407470000|2022-01-17 08:17:50|22770.99|22770.99|22771.76|22771.76|22772.63|22772.63|22770.99|22770.99|0
1642407480000|2022-01-17 08:18:00|22771.65|22771.65|22772.8|22772.8|22772.8|22772.8|22771.02|22771.02|0
1642407490000|2022-01-17 08:18:10|22772.74|22772.74|22772.16|22772.16|22772.74|22772.74|22772.16|22772.16|0
1642407500000|2022-01-17 08:18:20|22772.78|22772.78|22773.3|22773.3|22773.3|22773.3|22772.78|22772.78|0
1642407510000|2022-01-17 08:18:30|22773.5|22773.5|22772.95|22772.95|22774.32|22774.32|22772.95|22772.95|0
1642407520000|2022-01-17 08:18:40|22772.98|22772.98|22774.02|22774.02|22774.02|22774.02|22772.93|22772.93|0
1642407530000|2022-01-17 08:18:50|22774|22774|22773.79|22773.79|22774.14|22774.14|22773.67|22773.67|0
1642407540000|2022-01-17 08:19:00|22773.51|22773.51|22776.81|22776.81|22776.95|22776.95|22773.51|22773.51|0
1642407550000|2022-01-17 08:19:10|22776.83|22776.83|22777.33|22777.33|22777.47|22777.47|22776.83|22776.83|0
1642407560000|2022-01-17 08:19:20|22777.2|22777.2|22777.61|22777.61|22777.8|22777.8|22777.2|22777.2|0
1642407570000|2022-01-17 08:19:30|22777.69|22777.69|22778.49|22778.49|22778.49|22778.49|22777.69|22777.69|0
1642407580000|2022-01-17 08:19:40|22778.63|22778.63|22779.48|22779.48|22779.71|22779.71|22778.48|22778.48|0
1642407590000|2022-01-17 08:19:50|22779.42|22779.42|22778.9|22778.9|22779.42|22779.42|22778.58|22778.58|0
1642407600000|2022-01-17 08:20:00|22778.67|22778.67|22782.38|22782.38|22782.38|22782.38|22778.38|22778.38|0
1642407610000|2022-01-17 08:20:10|22782.45|22782.45|22782.61|22782.61|22782.61|22782.61|22781.9|22781.9|0
1642407620000|2022-01-17 08:20:20|22782.48|22782.48|22782.35|22782.35|22782.66|22782.66|22782.35|22782.35|0
1642407630000|2022-01-17 08:20:30|22782.43|22782.43|22784.06|22784.06|22784.06|22784.06|22782.43|22782.43|0
1642407640000|2022-01-17 08:20:40|22784.15|22784.15|22785.65|22785.65|22785.65|22785.65|22783.57|22783.57|0
1642407650000|2022-01-17 08:20:50|22785.5|22785.5|22785.87|22785.87|22785.87|22785.87|22785.24|22785.24|0
1642407660000|2022-01-17 08:21:00|22785.79|22785.79|22785.4|22785.4|22785.85|22785.85|22785.27|22785.27|0
1642407670000|2022-01-17 08:21:10|22785.28|22785.28|22785.19|22785.19|22785.28|22785.28|22784.55|22784.55|0
1642407680000|2022-01-17 08:21:20|22785.26|22785.26|22786.83|22786.83|22786.9|22786.9|22785.26|22785.26|0
1642407690000|2022-01-17 08:21:30|22786.78|22786.78|22786.44|22786.44|22786.9|22786.9|22786.23|22786.23|0
1642407700000|2022-01-17 08:21:40|22786.34|22786.34|22786.03|22786.03|22787.1|22787.1|22786.03|22786.03|0
1642407710000|2022-01-17 08:21:50|22786.16|22786.16|22786.19|22786.19|22786.22|22786.22|22785.62|22785.62|0
1642407720000|2022-01-17 08:22:00|22786.11|22786.11|22784.98|22784.98|22786.18|22786.18|22784.77|22784.77|0
1642407730000|2022-01-17 08:22:10|22784.82|22784.82|22783.17|22783.17|22784.85|22784.85|22783.08|22783.08|0
1642407740000|2022-01-17 08:22:20|22783.24|22783.24|22783.39|22783.39|22783.57|22783.57|22783.15|22783.15|0
1642407750000|2022-01-17 08:22:30|22783.54|22783.54|22784.26|22784.26|22784.26|22784.26|22783.54|22783.54|0
1642407760000|2022-01-17 08:22:40|22784.12|22784.12|22782.51|22782.51|22784.12|22784.12|22782.51|22782.51|0
1642407770000|2022-01-17 08:22:50|22782.26|22782.26|22781.64|22781.64|22782.33|22782.33|22781.35|22781.35|0
1642407780000|2022-01-17 08:23:00|22781.67|22781.67|22783.13|22783.13|22783.24|22783.24|22781.67|22781.67|0
1642407790000|2022-01-17 08:23:10|22783.22|22783.22|22783.5|22783.5|22783.5|22783.5|22783.06|22783.06|0
1642407800000|2022-01-17 08:23:20|22783.53|22783.53|22784.51|22784.51|22784.51|22784.51|22783.51|22783.51|0
1642407810000|2022-01-17 08:23:30|22784.8|22784.8|22784.48|22784.48|22784.8|22784.8|22784.48|22784.48|0
1642407820000|2022-01-17 08:23:40|22784.41|22784.41|22784.31|22784.31|22784.67|22784.67|22784.01|22784.01|0
1642407830000|2022-01-17 08:23:50|22784.61|22784.61|22783.3|22783.3|22784.72|22784.72|22783.3|22783.3|0
1642407840000|2022-01-17 08:24:00|22783.12|22783.12|22782.15|22782.15|22783.12|22783.12|22782.08|22782.08|0
1642407850000|2022-01-17 08:24:10|22782.05|22782.05|22779.98|22779.98|22782.05|22782.05|22779.77|22779.77|0
1642407860000|2022-01-17 08:24:20|22779.73|22779.73|22779.92|22779.92|22780.39|22780.39|22779.73|22779.73|0
1642407870000|2022-01-17 08:24:30|22779.83|22779.83|22780.5|22780.5|22780.5|22780.5|22779.61|22779.61|0
1642407880000|2022-01-17 08:24:40|22780.65|22780.65|22780.69|22780.69|22780.72|22780.72|22780.41|22780.41|0
1642407890000|2022-01-17 08:24:50|22780.62|22780.62|22781.34|22781.34|22781.34|22781.34|22780.6|22780.6|0
1642407900000|2022-01-17 08:25:00|22781.42|22781.42|22784.61|22784.61|22784.63|22784.63|22781.34|22781.34|0
1642407910000|2022-01-17 08:25:10|22784|22784|22784.36|22784.36|22784.36|22784.36|22783.87|22783.87|0
1642407920000|2022-01-17 08:25:20|22784.2|22784.2|22786.09|22786.09|22786.09|22786.09|22784.12|22784.12|0
1642407930000|2022-01-17 08:25:30|22786.05|22786.05|22787.67|22787.67|22787.67|22787.67|22786.05|22786.05|0
1642407940000|2022-01-17 08:25:40|22787.3|22787.3|22787.58|22787.58|22787.58|22787.58|22787.23|22787.23|0
1642407950000|2022-01-17 08:25:50|22787.32|22787.32|22788.64|22788.64|22788.65|22788.65|22786.98|22786.98|0
1642407960000|2022-01-17 08:26:00|22788.59|22788.59|22789.7|22789.7|22789.7|22789.7|22788.59|22788.59|0
1642407970000|2022-01-17 08:26:10|22790.32|22790.32|22792.61|22792.61|22792.61|22792.61|22790.32|22790.32|0
1642407980000|2022-01-17 08:26:20|22792.64|22792.64|22792.92|22792.92|22793.35|22793.35|22792.32|22792.32|0
1642407990000|2022-01-17 08:26:30|22792.85|22792.85|22795.56|22795.56|22795.56|22795.56|22792.85|22792.85|0
1642408000000|2022-01-17 08:26:40|22795.76|22795.76|22795.57|22795.57|22795.87|22795.87|22795.57|22795.57|0
1642408010000|2022-01-17 08:26:50|22795.75|22795.75|22797.5|22797.5|22797.5|22797.5|22795.75|22795.75|0
1642408020000|2022-01-17 08:27:00|22797.52|22797.52|22797.85|22797.85|22798.07|22798.07|22797.18|22797.18|0
1642408030000|2022-01-17 08:27:10|22798.09|22798.09|22798.1|22798.1|22798.1|22798.1|22797.86|22797.86|0
1642408040000|2022-01-17 08:27:20|22798.38|22798.38|22798.8|22798.8|22798.83|22798.83|22798.38|22798.38|0
1642408050000|2022-01-17 08:27:30|22799.07|22799.07|22799.05|22799.05|22799.07|22799.07|22798.76|22798.76|0
1642408060000|2022-01-17 08:27:40|22798.92|22798.92|22799.79|22799.79|22799.83|22799.83|22798.85|22798.85|0
1642408070000|2022-01-17 08:27:50|22800.05|22800.05|22800.21|22800.21|22800.27|22800.27|22800|22800|0
1642408080000|2022-01-17 08:28:00|22800.07|22800.07|22801.11|22801.11|22801.17|22801.17|22800.07|22800.07|0
1642408090000|2022-01-17 08:28:10|22801.05|22801.05|22801.3|22801.3|22801.4|22801.4|22800.98|22800.98|0
1642408100000|2022-01-17 08:28:20|22801.52|22801.52|22801.59|22801.59|22801.59|22801.59|22801.39|22801.39|0
1642408110000|2022-01-17 08:28:30|22801.66|22801.66|22802.51|22802.51|22802.52|22802.52|22801.66|22801.66|0
1642408120000|2022-01-17 08:28:40|22802.74|22802.74|22802.69|22802.69|22802.74|22802.74|22802.39|22802.39|0
1642408130000|2022-01-17 08:28:50|22802.62|22802.62|22803.51|22803.51|22804.18|22804.18|22802.62|22802.62|0
1642408140000|2022-01-17 08:29:00|22803.71|22803.71|22802.09|22802.09|22803.93|22803.93|22801.97|22801.97|0
1642408150000|2022-01-17 08:29:10|22802.23|22802.23|22802.04|22802.04|22802.34|22802.34|22801.57|22801.57|0
1642408160000|2022-01-17 08:29:20|22801.97|22801.97|22802.4|22802.4|22802.4|22802.4|22801.69|22801.69|0
1642408170000|2022-01-17 08:29:30|22802.2|22802.2|22801.53|22801.53|22802.2|22802.2|22801.46|22801.46|0
1642408180000|2022-01-17 08:29:40|22801.35|22801.35|22800.56|22800.56|22801.35|22801.35|22800.39|22800.39|0
1642408190000|2022-01-17 08:29:50|22800.7|22800.7|22800.9|22800.9|22800.9|22800.9|22799.75|22799.75|0
1642408200000|2022-01-17 08:30:00|22801.11|22801.11|22803.41|22803.41|22803.72|22803.72|22801.11|22801.11|0
1642408210000|2022-01-17 08:30:10|22803.23|22803.23|22803.06|22803.06|22803.23|22803.23|22802.46|22802.46|0
1642408220000|2022-01-17 08:30:20|22802.89|22802.89|22803.59|22803.59|22803.59|22803.59|22802.71|22802.71|0
1642408230000|2022-01-17 08:30:30|22803.52|22803.52|22803.74|22803.74|22803.74|22803.74|22803.52|22803.52|0
1642408240000|2022-01-17 08:30:40|22803.86|22803.86|22803.8|22803.8|22804.09|22804.09|22803.63|22803.63|0
1642408250000|2022-01-17 08:30:50|22803.72|22803.72|22804.14|22804.14|22804.14|22804.14|22803.52|22803.52|0
1642408260000|2022-01-17 08:31:00|22804.36|22804.36|22805.36|22805.36|22805.48|22805.48|22804.24|22804.24|0
1642408270000|2022-01-17 08:31:10|22805.31|22805.31|22805|22805|22805.38|22805.38|22804.73|22804.73|0
1642408280000|2022-01-17 08:31:20|22805.11|22805.11|22804.95|22804.95|22805.19|22805.19|22804.95|22804.95|0
1642408290000|2022-01-17 08:31:30|22804.81|22804.81|22805.12|22805.12|22805.23|22805.23|22804.8|22804.8|0
1642408300000|2022-01-17 08:31:40|22805.21|22805.21|22806|22806|22806|22806|22805.21|22805.21|0
1642408310000|2022-01-17 08:31:50|22806.22|22806.22|22805.32|22805.32|22806.22|22806.22|22805.19|22805.19|0
1642408320000|2022-01-17 08:32:00|22805.39|22805.39|22804.83|22804.83|22805.6|22805.6|22804.83|22804.83|0
1642408330000|2022-01-17 08:32:10|22805.34|22805.34|22806.24|22806.24|22806.24|22806.24|22805.14|22805.14|0
1642408340000|2022-01-17 08:32:20|22809.27|22809.27|22809.06|22809.06|22809.36|22809.36|22808.77|22808.77|0
1642408350000|2022-01-17 08:32:30|22808.94|22808.94|22807.85|22807.85|22809.06|22809.06|22807.73|22807.73|0
1642408360000|2022-01-17 08:32:40|22807.88|22807.88|22807.58|22807.58|22807.88|22807.88|22807.1|22807.1|0
1642408370000|2022-01-17 08:32:50|22807.62|22807.62|22806.88|22806.88|22807.62|22807.62|22806.88|22806.88|0
1642408380000|2022-01-17 08:33:00|22806.81|22806.81|22807.66|22807.66|22807.66|22807.66|22806.56|22806.56|0
1642408390000|2022-01-17 08:33:10|22807.96|22807.96|22808.92|22808.92|22808.92|22808.92|22807.96|22807.96|0
1642408400000|2022-01-17 08:33:20|22808.98|22808.98|22809.57|22809.57|22809.67|22809.67|22808.69|22808.69|0
1642408410000|2022-01-17 08:33:30|22809.53|22809.53|22809.7|22809.7|22809.93|22809.93|22809.44|22809.44|0
1642408420000|2022-01-17 08:33:40|22809.75|22809.75|22809.9|22809.9|22809.95|22809.95|22809.41|22809.41|0
1642408430000|2022-01-17 08:33:50|22809.84|22809.84|22809.44|22809.44|22809.84|22809.84|22809.26|22809.26|0
1642408440000|2022-01-17 08:34:00|22809.33|22809.33|22808.53|22808.53|22809.43|22809.43|22808.48|22808.48|0
1642408450000|2022-01-17 08:34:10|22808.5|22808.5|22808.41|22808.41|22808.64|22808.64|22808.32|22808.32|0
1642408460000|2022-01-17 08:34:20|22808.48|22808.48|22808.45|22808.45|22808.57|22808.57|22808.45|22808.45|0
1642408470000|2022-01-17 08:34:30|22808.49|22808.49|22808.56|22808.56|22808.56|22808.56|22808.32|22808.32|0
1642408480000|2022-01-17 08:34:40|22808.45|22808.45|22808.59|22808.59|22808.72|22808.72|22808.45|22808.45|0
1642408490000|2022-01-17 08:34:50|22808.63|22808.63|22808.29|22808.29|22808.63|22808.63|22807.95|22807.95|0
1642408500000|2022-01-17 08:35:00|22808.03|22808.03|22806.12|22806.12|22808.33|22808.33|22805.84|22805.84|0
1642408510000|2022-01-17 08:35:10|22806.1|22806.1|22806.24|22806.24|22806.89|22806.89|22805.81|22805.81|0
1642408520000|2022-01-17 08:35:20|22806.17|22806.17|22807.26|22807.26|22807.38|22807.38|22805.67|22805.67|0
1642408530000|2022-01-17 08:35:30|22807.13|22807.13|22807.33|22807.33|22807.95|22807.95|22807.13|22807.13|0
1642408540000|2022-01-17 08:35:40|22807.47|22807.47|22807.76|22807.76|22807.76|22807.76|22807.1|22807.1|0
1642408550000|2022-01-17 08:35:50|22807.79|22807.79|22808.62|22808.62|22808.67|22808.67|22807.79|22807.79|0
1642408560000|2022-01-17 08:36:00|22808.75|22808.75|22809.23|22809.23|22809.35|22809.35|22808.57|22808.57|0
1642408570000|2022-01-17 08:36:10|22809.13|22809.13|22810.67|22810.67|22810.67|22810.67|22808.85|22808.85|0
1642408580000|2022-01-17 08:36:20|22810.55|22810.55|22811.34|22811.34|22811.34|22811.34|22810.55|22810.55|0
1642408590000|2022-01-17 08:36:30|22811.39|22811.39|22812.5|22812.5|22812.5|22812.5|22811.39|22811.39|0
1642408600000|2022-01-17 08:36:40|22812.57|22812.57|22812.98|22812.98|22812.98|22812.98|22812.57|22812.57|0
1642408610000|2022-01-17 08:36:50|22813.07|22813.07|22812.82|22812.82|22813.07|22813.07|22812.65|22812.65|0
1642408620000|2022-01-17 08:37:00|22813.03|22813.03|22812.86|22812.86|22813.2|22813.2|22812.86|22812.86|0
1642408630000|2022-01-17 08:37:10|22812.9|22812.9|22812.74|22812.74|22812.92|22812.92|22812.54|22812.54|0
1642408640000|2022-01-17 08:37:20|22812.56|22812.56|22811.99|22811.99|22812.56|22812.56|22811.82|22811.82|0
1642408650000|2022-01-17 08:37:30|22812.1|22812.1|22812.1|22812.1|22812.1|22812.1|22812.05|22812.05|0
1642408660000|2022-01-17 08:37:40|22812.24|22812.24|22812.27|22812.27|22812.35|22812.35|22812.12|22812.12|0
1642408670000|2022-01-17 08:37:50|22812.48|22812.48|22812.15|22812.15|22812.53|22812.53|22811.93|22811.93|0
1642408680000|2022-01-17 08:38:00|22812.06|22812.06|22812.38|22812.38|22812.52|22812.52|22811.81|22811.81|0
1642408690000|2022-01-17 08:38:10|22812.36|22812.36|22812.3|22812.3|22812.71|22812.71|22812.06|22812.06|0
1642408700000|2022-01-17 08:38:20|22812.41|22812.41|22812.36|22812.36|22813.03|22813.03|22812.36|22812.36|0
1642408710000|2022-01-17 08:38:30|22812.23|22812.23|22811.65|22811.65|22812.36|22812.36|22811.65|22811.65|0
1642408720000|2022-01-17 08:38:40|22811.89|22811.89|22812.96|22812.96|22812.96|22812.96|22811.5|22811.5|0
1642408730000|2022-01-17 08:38:50|22813.01|22813.01|22813.45|22813.45|22813.54|22813.54|22813.01|22813.01|0
1642408740000|2022-01-17 08:39:00|22813.51|22813.51|22813.79|22813.79|22813.89|22813.89|22813.44|22813.44|0
1642408750000|2022-01-17 08:39:10|22813.89|22813.89|22814.41|22814.41|22814.41|22814.41|22813.89|22813.89|0
1642408760000|2022-01-17 08:39:20|22814.59|22814.59|22814.01|22814.01|22814.59|22814.59|22813.71|22813.71|0
1642408770000|2022-01-17 08:39:30|22814.04|22814.04|22814.05|22814.05|22814.15|22814.15|22814.04|22814.04|0
1642408780000|2022-01-17 08:39:40|22814.1|22814.1|22814.27|22814.27|22814.28|22814.28|22813.85|22813.85|0
1642408790000|2022-01-17 08:39:50|22814.38|22814.38|22814.35|22814.35|22814.76|22814.76|22814.35|22814.35|0
1642408800000|2022-01-17 08:40:00|22814.46|22814.46|22814.19|22814.19|22814.64|22814.64|22814.19|22814.19|0
1642408810000|2022-01-17 08:40:10|22814.28|22814.28|22814.78|22814.78|22814.91|22814.91|22814.28|22814.28|0
1642408820000|2022-01-17 08:40:20|22814.9|22814.9|22813.12|22813.12|22814.96|22814.96|22812.87|22812.87|0
1642408830000|2022-01-17 08:40:30|22813.2|22813.2|22812.3|22812.3|22813.2|22813.2|22812.04|22812.04|0
1642408840000|2022-01-17 08:40:40|22812.12|22812.12|22812.03|22812.03|22812.16|22812.16|22811.82|22811.82|0
1642408850000|2022-01-17 08:40:50|22811.97|22811.97|22812.63|22812.63|22812.63|22812.63|22811.92|22811.92|0
1642408860000|2022-01-17 08:41:00|22812.56|22812.56|22812.35|22812.35|22812.56|22812.56|22812.29|22812.29|0
1642408870000|2022-01-17 08:41:10|22812.54|22812.54|22812.43|22812.43|22812.91|22812.91|22812.43|22812.43|0
1642408880000|2022-01-17 08:41:20|22812.12|22812.12|22811.79|22811.79|22812.19|22812.19|22811.36|22811.36|0
1642408890000|2022-01-17 08:41:30|22811.73|22811.73|22811.39|22811.39|22811.84|22811.84|22811.39|22811.39|0
1642408900000|2022-01-17 08:41:40|22811.25|22811.25|22810.91|22810.91|22811.36|22811.36|22810.91|22810.91|0
1642408910000|2022-01-17 08:41:50|22810.78|22810.78|22811.17|22811.17|22811.23|22811.23|22810.78|22810.78|0
1642408920000|2022-01-17 08:42:00|22811.52|22811.52|22810.3|22810.3|22811.76|22811.76|22810.21|22810.21|0
1642408930000|2022-01-17 08:42:10|22810.11|22810.11|22810.35|22810.35|22810.35|22810.35|22810.01|22810.01|0
1642408940000|2022-01-17 08:42:20|22810.02|22810.02|22810.51|22810.51|22810.51|22810.51|22809.78|22809.78|0
1642408950000|2022-01-17 08:42:30|22810.57|22810.57|22810.25|22810.25|22810.84|22810.84|22810.25|22810.25|0
1642408960000|2022-01-17 08:42:40|22810.11|22810.11|22810.38|22810.38|22810.45|22810.45|22809.81|22809.81|0
1642408970000|2022-01-17 08:42:50|22810.31|22810.31|22809.86|22809.86|22810.31|22810.31|22809.79|22809.79|0
1642408980000|2022-01-17 08:43:00|22809.79|22809.79|22809.76|22809.76|22809.93|22809.93|22809.5|22809.5|0
1642408990000|2022-01-17 08:43:10|22809.7|22809.7|22810.26|22810.26|22810.5|22810.5|22809.49|22809.49|0
1642409000000|2022-01-17 08:43:20|22810.04|22810.04|22810.67|22810.67|22810.67|22810.67|22810.04|22810.04|0
1642409010000|2022-01-17 08:43:30|22810.07|22810.07|22810.65|22810.65|22810.87|22810.87|22810.07|22810.07|0
1642409020000|2022-01-17 08:43:40|22810.58|22810.58|22811.09|22811.09|22811.18|22811.18|22810.21|22810.21|0
1642409030000|2022-01-17 08:43:50|22811.25|22811.25|22811.71|22811.71|22811.71|22811.71|22811.25|22811.25|0
1642409040000|2022-01-17 08:44:00|22811.66|22811.66|22812.56|22812.56|22812.56|22812.56|22811.66|22811.66|0
1642409050000|2022-01-17 08:44:10|22812.67|22812.67|22812.95|22812.95|22812.99|22812.99|22812.64|22812.64|0
1642409060000|2022-01-17 08:44:20|22812.71|22812.71|22813.11|22813.11|22813.25|22813.25|22812.64|22812.64|0
1642409070000|2022-01-17 08:44:30|22813.05|22813.05|22813.26|22813.26|22813.32|22813.32|22813.05|22813.05|0
1642409080000|2022-01-17 08:44:40|22813.34|22813.34|22812.3|22812.3|22813.43|22813.43|22812.3|22812.3|0
1642409090000|2022-01-17 08:44:50|22812.17|22812.17|22811.61|22811.61|22812.17|22812.17|22811.47|22811.47|0
1642409100000|2022-01-17 08:45:00|22811.69|22811.69|22812.33|22812.33|22812.34|22812.34|22811.69|22811.69|0
1642409110000|2022-01-17 08:45:10|22812.37|22812.37|22812.71|22812.71|22812.87|22812.87|22812.37|22812.37|0
1642409120000|2022-01-17 08:45:20|22812.66|22812.66|22812.89|22812.89|22813|22813|22812.58|22812.58|0
1642409130000|2022-01-17 08:45:30|22812.78|22812.78|22813.35|22813.35|22813.4|22813.4|22812.78|22812.78|0
1642409140000|2022-01-17 08:45:40|22813.31|22813.31|22812.99|22812.99|22813.5|22813.5|22812.95|22812.95|0
1642409150000|2022-01-17 08:45:50|22813.05|22813.05|22813.2|22813.2|22813.24|22813.24|22813.05|22813.05|0
1642409160000|2022-01-17 08:46:00|22813.26|22813.26|22814.17|22814.17|22814.57|22814.57|22813.26|22813.26|0
1642409170000|2022-01-17 08:46:10|22814.2|22814.2|22815.4|22815.4|22815.67|22815.67|22814.15|22814.15|0
1642409180000|2022-01-17 08:46:20|22815.15|22815.15|22813.35|22813.35|22815.15|22815.15|22813.35|22813.35|0
1642409190000|2022-01-17 08:46:30|22813.28|22813.28|22813.88|22813.88|22813.91|22813.91|22813.24|22813.24|0
1642409200000|2022-01-17 08:46:40|22814.32|22814.32|22813.82|22813.82|22814.46|22814.46|22813.82|22813.82|0
1642409210000|2022-01-17 08:46:50|22813.91|22813.91|22813.97|22813.97|22814.4|22814.4|22813.91|22813.91|0
1642409220000|2022-01-17 08:47:00|22813.94|22813.94|22815.26|22815.26|22815.32|22815.32|22813.94|22813.94|0
1642409230000|2022-01-17 08:47:10|22815.37|22815.37|22815.68|22815.68|22815.68|22815.68|22815.37|22815.37|0
1642409240000|2022-01-17 08:47:20|22815.51|22815.51|22815.5|22815.5|22815.59|22815.59|22815.44|22815.44|0
1642409250000|2022-01-17 08:47:30|22815.58|22815.58|22817.64|22817.64|22817.64|22817.64|22815.58|22815.58|0
1642409260000|2022-01-17 08:47:40|22818.24|22818.24|22818.63|22818.63|22819.17|22819.17|22818.24|22818.24|0
1642409270000|2022-01-17 08:47:50|22819.24|22819.24|22819.65|22819.65|22819.85|22819.85|22819.06|22819.06|0
1642409280000|2022-01-17 08:48:00|22819.77|22819.77|22819.87|22819.87|22820.3|22820.3|22819.74|22819.74|0
1642409290000|2022-01-17 08:48:10|22819.67|22819.67|22819.88|22819.88|22819.88|22819.88|22819.27|22819.27|0
1642409300000|2022-01-17 08:48:20|22820.24|22820.24|22819.73|22819.73|22820.29|22820.29|22819.73|22819.73|0
1642409310000|2022-01-17 08:48:30|22819.86|22819.86|22819.4|22819.4|22819.92|22819.92|22819.4|22819.4|0
1642409320000|2022-01-17 08:48:40|22819.3|22819.3|22818.02|22818.02|22819.36|22819.36|22818.02|22818.02|0
1642409330000|2022-01-17 08:48:50|22818.08|22818.08|22818.8|22818.8|22818.8|22818.8|22818.08|22818.08|0
1642409340000|2022-01-17 08:49:00|22818.98|22818.98|22819.45|22819.45|22819.45|22819.45|22818.98|22818.98|0
1642409350000|2022-01-17 08:49:10|22819.64|22819.64|22819.67|22819.67|22819.71|22819.71|22819.64|22819.64|0
1642409360000|2022-01-17 08:49:20|22819.83|22819.83|22820.4|22820.4|22820.4|22820.4|22819.83|22819.83|0
1642409370000|2022-01-17 08:49:30|22820.46|22820.46|22820.24|22820.24|22820.46|22820.46|22819.98|22819.98|0
1642409380000|2022-01-17 08:49:40|22820.17|22820.17|22821.42|22821.42|22821.42|22821.42|22819.96|22819.96|0
1642409390000|2022-01-17 08:49:50|22821.61|22821.61|22822.87|22822.87|22822.87|22822.87|22821.61|22821.61|0
1642409400000|2022-01-17 08:50:00|22822.81|22822.81|22824.09|22824.09|22824.24|22824.24|22822.81|22822.81|0
1642409410000|2022-01-17 08:50:10|22824.45|22824.45|22824.36|22824.36|22825|22825|22824.25|22824.25|0
1642409420000|2022-01-17 08:50:20|22824.47|22824.47|22823.49|22823.49|22824.47|22824.47|22823.49|22823.49|0
1642409430000|2022-01-17 08:50:30|22823.56|22823.56|22823.87|22823.87|22823.87|22823.87|22823.55|22823.55|0
1642409440000|2022-01-17 08:50:40|22823.83|22823.83|22824.41|22824.41|22824.41|22824.41|22823.68|22823.68|0
1642409450000|2022-01-17 08:50:50|22824.38|22824.38|22824.63|22824.63|22824.85|22824.85|22824.38|22824.38|0
1642409460000|2022-01-17 08:51:00|22824.78|22824.78|22825.54|22825.54|22825.72|22825.72|22824.78|22824.78|0
1642409470000|2022-01-17 08:51:10|22825.29|22825.29|22825.57|22825.57|22825.87|22825.87|22825.29|22825.29|0
1642409480000|2022-01-17 08:51:20|22825.63|22825.63|22826.31|22826.31|22826.31|22826.31|22825.46|22825.46|0
1642409490000|2022-01-17 08:51:30|22826.17|22826.17|22825.96|22825.96|22826.17|22826.17|22825.84|22825.84|0
1642409500000|2022-01-17 08:51:40|22825.8|22825.8|22826.23|22826.23|22826.23|22826.23|22825.8|22825.8|0
1642409510000|2022-01-17 08:51:50|22825.93|22825.93|22826.01|22826.01|22826.01|22826.01|22825.93|22825.93|0
1642409520000|2022-01-17 08:52:00|22825.95|22825.95|22826.93|22826.93|22826.93|22826.93|22825.79|22825.79|0
1642409530000|2022-01-17 08:52:10|22827.11|22827.11|22827.56|22827.56|22827.56|22827.56|22826.99|22826.99|0
1642409540000|2022-01-17 08:52:20|22827.49|22827.49|22828.43|22828.43|22828.43|22828.43|22827.47|22827.47|0
1642409550000|2022-01-17 08:52:30|22828.66|22828.66|22828.75|22828.75|22829.01|22829.01|22827.69|22827.69|0
1642409560000|2022-01-17 08:52:40|22828.6|22828.6|22829.23|22829.23|22829.36|22829.36|22828.6|22828.6|0
1642409570000|2022-01-17 08:52:50|22829.4|22829.4|22830.23|22830.23|22830.44|22830.44|22829.12|22829.12|0
1642409580000|2022-01-17 08:53:00|22830.04|22830.04|22830.29|22830.29|22831.13|22831.13|22830.04|22830.04|0
1642409590000|2022-01-17 08:53:10|22830.17|22830.17|22829.74|22829.74|22830.52|22830.52|22829.74|22829.74|0
1642409600000|2022-01-17 08:53:20|22829.9|22829.9|22830.74|22830.74|22831.01|22831.01|22829.9|22829.9|0
1642409610000|2022-01-17 08:53:30|22830.79|22830.79|22831.15|22831.15|22831.27|22831.27|22830.79|22830.79|0
1642409620000|2022-01-17 08:53:40|22830.92|22830.92|22830.57|22830.57|22830.92|22830.92|22830.47|22830.47|0
1642409630000|2022-01-17 08:53:50|22830.52|22830.52|22830.31|22830.31|22830.55|22830.55|22830.31|22830.31|0
1642409640000|2022-01-17 08:54:00|22830.45|22830.45|22830.33|22830.33|22830.65|22830.65|22830.04|22830.04|0
1642409650000|2022-01-17 08:54:10|22830.42|22830.42|22831.85|22831.85|22831.85|22831.85|22830.42|22830.42|0
1642409660000|2022-01-17 08:54:20|22832.09|22832.09|22832.86|22832.86|22832.86|22832.86|22832.09|22832.09|0
1642409670000|2022-01-17 08:54:30|22832.8|22832.8|22832.74|22832.74|22832.87|22832.87|22832.29|22832.29|0
1642409680000|2022-01-17 08:54:40|22832.86|22832.86|22832.32|22832.32|22832.86|22832.86|22832.24|22832.24|0
1642409690000|2022-01-17 08:54:50|22832.4|22832.4|22833.31|22833.31|22833.31|22833.31|22832.4|22832.4|0
1642409700000|2022-01-17 08:55:00|22832.96|22832.96|22833.41|22833.41|22833.52|22833.52|22832.96|22832.96|0
1642409710000|2022-01-17 08:55:10|22833.55|22833.55|22834.15|22834.15|22834.18|22834.18|22833.55|22833.55|0
1642409720000|2022-01-17 08:55:20|22834.18|22834.18|22834.57|22834.57|22834.71|22834.71|22834.18|22834.18|0
1642409730000|2022-01-17 08:55:30|22834.51|22834.51|22834.62|22834.62|22834.62|22834.62|22834.51|22834.51|0
1642409740000|2022-01-17 08:55:40|22834.76|22834.76|22835.23|22835.23|22835.5|22835.5|22834.58|22834.58|0
1642409750000|2022-01-17 08:55:50|22835.31|22835.31|22835.55|22835.55|22835.67|22835.67|22835.23|22835.23|0
1642409760000|2022-01-17 08:56:00|22835.87|22835.87|22836.04|22836.04|22836.11|22836.11|22835.64|22835.64|0
1642409770000|2022-01-17 08:56:10|22836.1|22836.1|22836.34|22836.34|22836.34|22836.34|22836.1|22836.1|0
1642409780000|2022-01-17 08:56:20|22836.28|22836.28|22836.6|22836.6|22836.6|22836.6|22836.19|22836.19|0
1642409790000|2022-01-17 08:56:30|22836.81|22836.81|22836.89|22836.89|22836.89|22836.89|22836.57|22836.57|0
1642409800000|2022-01-17 08:56:40|22836.84|22836.84|22836.61|22836.61|22837.16|22837.16|22836.23|22836.23|0
1642409810000|2022-01-17 08:56:50|22836.73|22836.73|22836.48|22836.48|22836.73|22836.73|22836.43|22836.43|0
1642409820000|2022-01-17 08:57:00|22836.66|22836.66|22837.49|22837.49|22837.49|22837.49|22836.42|22836.42|0
1642409830000|2022-01-17 08:57:10|22838.29|22838.29|22838.12|22838.12|22838.59|22838.59|22838.1|22838.1|0
1642409840000|2022-01-17 08:57:20|22838.07|22838.07|22838.18|22838.18|22838.28|22838.28|22837.77|22837.77|0
1642409850000|2022-01-17 08:57:30|22838.11|22838.11|22838.62|22838.62|22838.62|22838.62|22838.11|22838.11|0
1642409860000|2022-01-17 08:57:40|22838.66|22838.66|22838.78|22838.78|22838.78|22838.78|22838.62|22838.62|0
1642409870000|2022-01-17 08:57:50|22838.64|22838.64|22839|22839|22839.17|22839.17|22838.64|22838.64|0
1642409880000|2022-01-17 08:58:00|22838.85|22838.85|22839.23|22839.23|22839.6|22839.6|22838.85|22838.85|0
1642409890000|2022-01-17 08:58:10|22839.02|22839.02|22839.11|22839.11|22839.11|22839.11|22838.6|22838.6|0
1642409900000|2022-01-17 08:58:20|22839.02|22839.02|22839.62|22839.62|22839.62|22839.62|22839.02|22839.02|0
1642409910000|2022-01-17 08:58:30|22839.5|22839.5|22839.02|22839.02|22839.55|22839.55|22839.02|22839.02|0
1642409920000|2022-01-17 08:58:40|22838.98|22838.98|22838.31|22838.31|22839.11|22839.11|22838.31|22838.31|0
1642409930000|2022-01-17 08:58:50|22838.52|22838.52|22838.53|22838.53|22839.09|22839.09|22838.43|22838.43|0
1642409940000|2022-01-17 08:59:00|22838.6|22838.6|22839.24|22839.24|22839.24|22839.24|22837.89|22837.89|0
1642409950000|2022-01-17 08:59:10|22839.36|22839.36|22839.54|22839.54|22839.6|22839.6|22839.3|22839.3|0
1642409960000|2022-01-17 08:59:20|22839.78|22839.78|22839.09|22839.09|22839.78|22839.78|22839.09|22839.09|0
1642409970000|2022-01-17 08:59:30|22838.97|22838.97|22838.88|22838.88|22839.08|22839.08|22838.68|22838.68|0
1642409980000|2022-01-17 08:59:40|22838.97|22838.97|22838.12|22838.12|22838.97|22838.97|22838.05|22838.05|0
1642409990000|2022-01-17 08:59:50|22837.99|22837.99|22838.33|22838.33|22838.39|22838.39|22837.99|22837.99|0
1642410000000|2022-01-17 09:00:00|22838.2|22838.2|22837.9|22837.9|22838.34|22838.34|22837.69|22837.69|0
1642410010000|2022-01-17 09:00:10|22837.97|22837.97|22838.18|22838.18|22838.48|22838.48|22837.92|22837.92|0
1642410020000|2022-01-17 09:00:20|22838.27|22838.27|22838.49|22838.49|22838.53|22838.53|22838.27|22838.27|0
1642410030000|2022-01-17 09:00:30|22838.6|22838.6|22838.85|22838.85|22838.85|22838.85|22838.52|22838.52|0
1642410040000|2022-01-17 09:00:40|22839.48|22839.48|22839.99|22839.99|22840.41|22840.41|22839.35|22839.35|0
1642410050000|2022-01-17 09:00:50|22840.06|22840.06|22841.36|22841.36|22841.36|22841.36|22840.06|22840.06|0
1642410060000|2022-01-17 09:01:00|22841.3|22841.3|22840.97|22840.97|22841.82|22841.82|22840.76|22840.76|0
1642410070000|2022-01-17 09:01:10|22840.92|22840.92|22840.02|22840.02|22840.92|22840.92|22839.97|22839.97|0
1642410080000|2022-01-17 09:01:20|22840.07|22840.07|22838.91|22838.91|22840.07|22840.07|22838.8|22838.8|0
1642410090000|2022-01-17 09:01:30|22838.97|22838.97|22838.97|22838.97|22838.97|22838.97|22838.23|22838.23|0
1642410100000|2022-01-17 09:01:40|22838.91|22838.91|22839.29|22839.29|22839.32|22839.32|22838.9|22838.9|0
1642410110000|2022-01-17 09:01:50|22839.05|22839.05|22839.03|22839.03|22839.26|22839.26|22838.92|22838.92|0
1642410120000|2022-01-17 09:02:00|22838.98|22838.98|22838.82|22838.82|22839.06|22839.06|22838.54|22838.54|0
1642410130000|2022-01-17 09:02:10|22838.75|22838.75|22838.59|22838.59|22838.75|22838.75|22838.44|22838.44|0
1642410140000|2022-01-17 09:02:20|22838.46|22838.46|22838.73|22838.73|22838.8|22838.8|22838.42|22838.42|0
1642410150000|2022-01-17 09:02:30|22838.52|22838.52|22838.37|22838.37|22838.52|22838.52|22838.37|22838.37|0
1642410160000|2022-01-17 09:02:40|22838.3|22838.3|22840.08|22840.08|22840.08|22840.08|22838.01|22838.01|0
1642410170000|2022-01-17 09:02:50|22840.02|22840.02|22839.67|22839.67|22840.13|22840.13|22839.67|22839.67|0
1642410180000|2022-01-17 09:03:00|22839.71|22839.71|22840.26|22840.26|22840.26|22840.26|22839.71|22839.71|0
1642410190000|2022-01-17 09:03:10|22840.24|22840.24|22839.79|22839.79|22840.26|22840.26|22839.68|22839.68|0
1642410200000|2022-01-17 09:03:20|22839.91|22839.91|22839.95|22839.95|22839.95|22839.95|22839.66|22839.66|0
1642410210000|2022-01-17 09:03:30|22839.91|22839.91|22839.22|22839.22|22840.08|22840.08|22839.22|22839.22|0
1642410220000|2022-01-17 09:03:40|22839.19|22839.19|22838.01|22838.01|22839.19|22839.19|22838.01|22838.01|0
1642410230000|2022-01-17 09:03:50|22837.89|22837.89|22837.45|22837.45|22837.89|22837.89|22837.24|22837.24|0
1642410240000|2022-01-17 09:04:00|22837.47|22837.47|22838.61|22838.61|22838.67|22838.67|22837.47|22837.47|0
1642410250000|2022-01-17 09:04:10|22838.58|22838.58|22838.25|22838.25|22838.63|22838.63|22838.25|22838.25|0
1642410260000|2022-01-17 09:04:20|22838.5|22838.5|22839.51|22839.51|22839.69|22839.69|22838.5|22838.5|0
1642410270000|2022-01-17 09:04:30|22839.53|22839.53|22839.88|22839.88|22839.88|22839.88|22839.53|22839.53|0
1642410280000|2022-01-17 09:04:40|22839.97|22839.97|22840.06|22840.06|22840.45|22840.45|22839.97|22839.97|0
1642410290000|2022-01-17 09:04:50|22839.92|22839.92|22840.01|22840.01|22840.41|22840.41|22839.79|22839.79|0
1642410300000|2022-01-17 09:05:00|22840.37|22840.37|22840.79|22840.79|22840.79|22840.79|22840.3|22840.3|0
1642410310000|2022-01-17 09:05:10|22840.87|22840.87|22840.92|22840.92|22841.11|22841.11|22840.86|22840.86|0
1642410320000|2022-01-17 09:05:20|22840.93|22840.93|22841.09|22841.09|22841.09|22841.09|22840.82|22840.82|0
1642410330000|2022-01-17 09:05:30|22841|22841|22840.8|22840.8|22841.01|22841.01|22840.66|22840.66|0
1642410340000|2022-01-17 09:05:40|22840.77|22840.77|22840.62|22840.62|22840.85|22840.85|22840.35|22840.35|0
1642410350000|2022-01-17 09:05:50|22840.57|22840.57|22840.68|22840.68|22840.68|22840.68|22840.21|22840.21|0
1642410360000|2022-01-17 09:06:00|22840.64|22840.64|22841.98|22841.98|22842.12|22842.12|22840.32|22840.32|0
1642410370000|2022-01-17 09:06:10|22842.17|22842.17|22841.64|22841.64|22842.17|22842.17|22841.54|22841.54|0
1642410380000|2022-01-17 09:06:20|22841.57|22841.57|22841.04|22841.04|22841.57|22841.57|22840.56|22840.56|0
1642410390000|2022-01-17 09:06:30|22840.82|22840.82|22841.31|22841.31|22841.4|22841.4|22840.82|22840.82|0
1642410400000|2022-01-17 09:06:40|22841.42|22841.42|22832.33|22832.33|22841.42|22841.42|22832.33|22832.33|0
1642410410000|2022-01-17 09:06:50|22832.63|22832.63|22835.9|22835.9|22836.14|22836.14|22832.48|22832.48|0
1642410420000|2022-01-17 09:07:00|22835.88|22835.88|22837.65|22837.65|22837.73|22837.73|22835.88|22835.88|0
1642410430000|2022-01-17 09:07:10|22837.58|22837.58|22837.34|22837.34|22837.74|22837.74|22837.34|22837.34|0
1642410440000|2022-01-17 09:07:20|22837.71|22837.71|22838.5|22838.5|22838.6|22838.6|22837.6|22837.6|0
1642410450000|2022-01-17 09:07:30|22838.98|22838.98|22839.91|22839.91|22839.91|22839.91|22838.98|22838.98|0
1642410460000|2022-01-17 09:07:40|22840.05|22840.05|22839.66|22839.66|22840.09|22840.09|22839.47|22839.47|0
1642410470000|2022-01-17 09:07:50|22839.63|22839.63|22841.84|22841.84|22841.84|22841.84|22839.63|22839.63|0
1642410480000|2022-01-17 09:08:00|22842.22|22842.22|22844.67|22844.67|22844.75|22844.75|22842.22|22842.22|0
1642410490000|2022-01-17 09:08:10|22844.8|22844.8|22844.88|22844.88|22844.88|22844.88|22844.16|22844.16|0
1642410500000|2022-01-17 09:08:20|22844.83|22844.83|22844.94|22844.94|22845.26|22845.26|22844.83|22844.83|0
1642410510000|2022-01-17 09:08:30|22844.89|22844.89|22845.4|22845.4|22845.48|22845.48|22844.89|22844.89|0
1642410520000|2022-01-17 09:08:40|22845.62|22845.62|22845.6|22845.6|22845.97|22845.97|22845.55|22845.55|0
1642410530000|2022-01-17 09:08:50|22845.43|22845.43|22846.09|22846.09|22846.32|22846.32|22845.43|22845.43|0
1642410540000|2022-01-17 09:09:00|22846.29|22846.29|22846.71|22846.71|22846.71|22846.71|22845.91|22845.91|0
1642410550000|2022-01-17 09:09:10|22846.61|22846.61|22846.1|22846.1|22846.61|22846.61|22845.97|22845.97|0
1642410560000|2022-01-17 09:09:20|22846.18|22846.18|22847.27|22847.27|22847.27|22847.27|22846.18|22846.18|0
1642410570000|2022-01-17 09:09:30|22847.09|22847.09|22848.27|22848.27|22848.27|22848.27|22847.09|22847.09|0
1642410580000|2022-01-17 09:09:40|22848.45|22848.45|22848.78|22848.78|22848.83|22848.83|22848.08|22848.08|0
1642410590000|2022-01-17 09:09:50|22848.58|22848.58|22850.68|22850.68|22850.68|22850.68|22848.58|22848.58|0
1642410600000|2022-01-17 09:10:00|22850.87|22850.87|22851.32|22851.32|22851.38|22851.38|22850.86|22850.86|0
1642410610000|2022-01-17 09:10:10|22851.25|22851.25|22851.47|22851.47|22851.83|22851.83|22850.99|22850.99|0
1642410620000|2022-01-17 09:10:20|22851.54|22851.54|22851.42|22851.42|22851.86|22851.86|22851.17|22851.17|0
1642410630000|2022-01-17 09:10:30|22851.56|22851.56|22852.72|22852.72|22852.75|22852.75|22851.56|22851.56|0
1642410640000|2022-01-17 09:10:40|22852.68|22852.68|22853.64|22853.64|22853.64|22853.64|22852.68|22852.68|0
1642410650000|2022-01-17 09:10:50|22853.71|22853.71|22854.48|22854.48|22854.61|22854.61|22853.71|22853.71|0
1642410660000|2022-01-17 09:11:00|22854.42|22854.42|22854.91|22854.91|22855.15|22855.15|22854.42|22854.42|0
1642410670000|2022-01-17 09:11:10|22854.95|22854.95|22856.02|22856.02|22856.13|22856.13|22854.82|22854.82|0
1642410680000|2022-01-17 09:11:20|22856.83|22856.83|22856.42|22856.42|22856.83|22856.83|22856.25|22856.25|0
1642410690000|2022-01-17 09:11:30|22856.56|22856.56|22857.43|22857.43|22857.43|22857.43|22856.56|22856.56|0
1642410700000|2022-01-17 09:11:40|22857.51|22857.51|22857.85|22857.85|22857.95|22857.95|22857.51|22857.51|0
1642410710000|2022-01-17 09:11:50|22857.8|22857.8|22857.51|22857.51|22857.8|22857.8|22857.31|22857.31|0
1642410720000|2022-01-17 09:12:00|22857.8|22857.8|22858.13|22858.13|22858.23|22858.23|22857.74|22857.74|0
1642410730000|2022-01-17 09:12:10|22858.32|22858.32|22858.49|22858.49|22858.49|22858.49|22858.32|22858.32|0
1642410740000|2022-01-17 09:12:20|22858.56|22858.56|22858.75|22858.75|22858.89|22858.89|22858.56|22858.56|0
1642410750000|2022-01-17 09:12:30|22858.84|22858.84|22859.46|22859.46|22859.46|22859.46|22858.84|22858.84|0
1642410760000|2022-01-17 09:12:40|22859.73|22859.73|22860.34|22860.34|22860.51|22860.51|22859.6|22859.6|0
1642410770000|2022-01-17 09:12:50|22860.2|22860.2|22860.32|22860.32|22860.38|22860.38|22860.14|22860.14|0
1642410780000|2022-01-17 09:13:00|22860.38|22860.38|22862.06|22862.06|22862.06|22862.06|22860.34|22860.34|0
1642410790000|2022-01-17 09:13:10|22862.12|22862.12|22862.94|22862.94|22862.94|22862.94|22861.98|22861.98|0
1642410800000|2022-01-17 09:13:20|22863.03|22863.03|22863.93|22863.93|22864.1|22864.1|22863.03|22863.03|0
1642410810000|2022-01-17 09:13:30|22864|22864|22864.12|22864.12|22864.12|22864.12|22863.81|22863.81|0
1642410820000|2022-01-17 09:13:40|22864.06|22864.06|22863.05|22863.05|22864.06|22864.06|22863|22863|0
1642410830000|2022-01-17 09:13:50|22863.01|22863.01|22862.24|22862.24|22863.05|22863.05|22862.01|22862.01|0
1642410840000|2022-01-17 09:14:00|22862.28|22862.28|22862.74|22862.74|22863.33|22863.33|22862.28|22862.28|0
1642410850000|2022-01-17 09:14:10|22862.86|22862.86|22863.23|22863.23|22863.36|22863.36|22862.86|22862.86|0
1642410860000|2022-01-17 09:14:20|22863.35|22863.35|22863.33|22863.33|22863.56|22863.56|22863.14|22863.14|0
1642410870000|2022-01-17 09:14:30|22863.41|22863.41|22864.25|22864.25|22864.25|22864.25|22863.17|22863.17|0
1642410880000|2022-01-17 09:14:40|22864.14|22864.14|22864.31|22864.31|22864.31|22864.31|22864.03|22864.03|0
1642410890000|2022-01-17 09:14:50|22864.2|22864.2|22865.02|22865.02|22865.02|22865.02|22864.2|22864.2|0
1642410900000|2022-01-17 09:15:00|22864.99|22864.99|22865.28|22865.28|22865.87|22865.87|22864.88|22864.88|0
1642410910000|2022-01-17 09:15:10|22865.21|22865.21|22864.24|22864.24|22865.54|22865.54|22864.14|22864.14|0
1642410920000|2022-01-17 09:15:20|22864.16|22864.16|22863.56|22863.56|22864.16|22864.16|22863.56|22863.56|0
1642410930000|2022-01-17 09:15:30|22863.63|22863.63|22863.72|22863.72|22863.88|22863.88|22863.47|22863.47|0
1642410940000|2022-01-17 09:15:40|22863.69|22863.69|22863.37|22863.37|22864.01|22864.01|22863.37|22863.37|0
1642410950000|2022-01-17 09:15:50|22863.3|22863.3|22863.01|22863.01|22863.3|22863.3|22863.01|22863.01|0
1642410960000|2022-01-17 09:16:00|22862.97|22862.97|22862.26|22862.26|22862.97|22862.97|22862.26|22862.26|0
1642410970000|2022-01-17 09:16:10|22862.46|22862.46|22862.46|22862.46|22862.48|22862.48|22862.42|22862.42|0
1642410980000|2022-01-17 09:16:20|22862.32|22862.32|22862.66|22862.66|22862.73|22862.73|22862.32|22862.32|0
1642410990000|2022-01-17 09:16:30|22862.65|22862.65|22862.47|22862.47|22862.78|22862.78|22862.32|22862.32|0
1642411000000|2022-01-17 09:16:40|22862.41|22862.41|22861.77|22861.77|22862.41|22862.41|22861.66|22861.66|0
1642411010000|2022-01-17 09:16:50|22861.98|22861.98|22863.4|22863.4|22863.4|22863.4|22861.98|22861.98|0
1642411020000|2022-01-17 09:17:00|22863.46|22863.46|22863.44|22863.44|22863.8|22863.8|22863.2|22863.2|0
1642411030000|2022-01-17 09:17:10|22863.54|22863.54|22863.91|22863.91|22864.08|22864.08|22863.43|22863.43|0
1642411040000|2022-01-17 09:17:20|22864.05|22864.05|22865.49|22865.49|22865.49|22865.49|22864.05|22864.05|0
1642411050000|2022-01-17 09:17:30|22865.65|22865.65|22866.54|22866.54|22866.54|22866.54|22865.65|22865.65|0
1642411060000|2022-01-17 09:17:40|22866.48|22866.48|22867.36|22867.36|22867.36|22867.36|22866.48|22866.48|0
1642411070000|2022-01-17 09:17:50|22867.53|22867.53|22867.5|22867.5|22867.53|22867.53|22867.1|22867.1|0
1642411080000|2022-01-17 09:18:00|22867.47|22867.47|22868.23|22868.23|22868.3|22868.3|22867.47|22867.47|0
1642411090000|2022-01-17 09:18:10|22868.22|22868.22|22868.89|22868.89|22868.89|22868.89|22868.15|22868.15|0
1642411100000|2022-01-17 09:18:20|22869.03|22869.03|22870.13|22870.13|22870.13|22870.13|22869.03|22869.03|0
1642411110000|2022-01-17 09:18:30|22870.37|22870.37|22870.33|22870.33|22870.37|22870.37|22870.33|22870.33|0
1642411120000|2022-01-17 09:18:40|22870.21|22870.21|22870.67|22870.67|22870.74|22870.74|22870.21|22870.21|0
1642411130000|2022-01-17 09:18:50|22870.37|22870.37|22870.88|22870.88|22870.88|22870.88|22870.28|22870.28|0
1642411140000|2022-01-17 09:19:00|22870.77|22870.77|22872.63|22872.63|22872.63|22872.63|22870.77|22870.77|0
1642411150000|2022-01-17 09:19:10|22872.6|22872.6|22874.26|22874.26|22874.37|22874.37|22872.54|22872.54|0
1642411160000|2022-01-17 09:19:20|22874.32|22874.32|22875.46|22875.46|22875.48|22875.48|22874.32|22874.32|0
1642411170000|2022-01-17 09:19:30|22875.52|22875.52|22875.24|22875.24|22875.8|22875.8|22875.05|22875.05|0
1642411180000|2022-01-17 09:19:40|22875.19|22875.19|22875.35|22875.35|22875.38|22875.38|22874.88|22874.88|0
1642411190000|2022-01-17 09:19:50|22875.21|22875.21|22875.09|22875.09|22875.22|22875.22|22874.87|22874.87|0
1642411200000|2022-01-17 09:20:00|22875.13|22875.13|22875.76|22875.76|22875.76|22875.76|22875.13|22875.13|0
1642411210000|2022-01-17 09:20:10|22875.95|22875.95|22876.04|22876.04|22876.41|22876.41|22875.93|22875.93|0
1642411220000|2022-01-17 09:20:20|22875.97|22875.97|22875.87|22875.87|22876.25|22876.25|22875.87|22875.87|0
1642411230000|2022-01-17 09:20:30|22875.81|22875.81|22875.85|22875.85|22876.16|22876.16|22875.81|22875.81|0
1642411240000|2022-01-17 09:20:40|22875.94|22875.94|22875.12|22875.12|22875.94|22875.94|22874.86|22874.86|0
1642411250000|2022-01-17 09:20:50|22874.77|22874.77|22875.24|22875.24|22875.37|22875.37|22874.77|22874.77|0
1642411260000|2022-01-17 09:21:00|22875.19|22875.19|22874.23|22874.23|22875.19|22875.19|22873.57|22873.57|0
1642411270000|2022-01-17 09:21:10|22874.44|22874.44|22874.29|22874.29|22874.44|22874.44|22874.06|22874.06|0
1642411280000|2022-01-17 09:21:20|22874.19|22874.19|22874.09|22874.09|22874.19|22874.19|22873.83|22873.83|0
1642411290000|2022-01-17 09:21:30|22874.26|22874.26|22874.17|22874.17|22874.31|22874.31|22874.16|22874.16|0
1642411300000|2022-01-17 09:21:40|22874.06|22874.06|22873.7|22873.7|22874.06|22874.06|22873.62|22873.62|0
1642411310000|2022-01-17 09:21:50|22873.66|22873.66|22873.95|22873.95|22874.4|22874.4|22873.58|22873.58|0
1642411320000|2022-01-17 09:22:00|22873.86|22873.86|22874.07|22874.07|22874.13|22874.13|22873.6|22873.6|0
1642411330000|2022-01-17 09:22:10|22874.22|22874.22|22873.54|22873.54|22874.22|22874.22|22873.54|22873.54|0
1642411340000|2022-01-17 09:22:20|22873.69|22873.69|22873.64|22873.64|22873.78|22873.78|22873.53|22873.53|0
1642411350000|2022-01-17 09:22:30|22873.72|22873.72|22873.91|22873.91|22873.91|22873.91|22873.53|22873.53|0
1642411360000|2022-01-17 09:22:40|22873.96|22873.96|22873.75|22873.75|22873.96|22873.96|22873.75|22873.75|0
1642411370000|2022-01-17 09:22:50|22873.83|22873.83|22874|22874|22874.23|22874.23|22873.83|22873.83|0
1642411380000|2022-01-17 09:23:00|22873.96|22873.96|22873.86|22873.86|22873.96|22873.96|22873.27|22873.27|0
1642411390000|2022-01-17 09:23:10|22873.83|22873.83|22873.79|22873.79|22873.9|22873.9|22873.64|22873.64|0
1642411400000|2022-01-17 09:23:20|22873.75|22873.75|22874.37|22874.37|22874.46|22874.46|22873.68|22873.68|0
1642411410000|2022-01-17 09:23:30|22874.19|22874.19|22873.89|22873.89|22874.49|22874.49|22873.88|22873.88|0
1642411420000|2022-01-17 09:23:40|22874.09|22874.09|22875|22875|22875.15|22875.15|22874.09|22874.09|0
1642411430000|2022-01-17 09:23:50|22875.06|22875.06|22874.59|22874.59|22875.06|22875.06|22874.59|22874.59|0
1642411440000|2022-01-17 09:24:00|22874.49|22874.49|22875.68|22875.68|22875.96|22875.96|22874.49|22874.49|0
1642411450000|2022-01-17 09:24:10|22875.6|22875.6|22875.79|22875.79|22876.16|22876.16|22875.47|22875.47|0
1642411460000|2022-01-17 09:24:20|22875.82|22875.82|22876.32|22876.32|22876.44|22876.44|22875.74|22875.74|0
1642411470000|2022-01-17 09:24:30|22876.5|22876.5|22876.49|22876.49|22876.6|22876.6|22876.49|22876.49|0
1642411480000|2022-01-17 09:24:40|22876.43|22876.43|22876.84|22876.84|22876.84|22876.84|22876.25|22876.25|0
1642411490000|2022-01-17 09:24:50|22876.63|22876.63|22876.8|22876.8|22876.8|22876.8|22876.63|22876.63|0
1642411500000|2022-01-17 09:25:00|22877.06|22877.06|22877.23|22877.23|22877.43|22877.43|22877.06|22877.06|0
1642411510000|2022-01-17 09:25:10|22877.38|22877.38|22877.41|22877.41|22877.57|22877.57|22877.2|22877.2|0
1642411520000|2022-01-17 09:25:20|22877.31|22877.31|22877.12|22877.12|22877.31|22877.31|22876.89|22876.89|0
1642411530000|2022-01-17 09:25:30|22877.07|22877.07|22878.49|22878.49|22878.57|22878.57|22877.07|22877.07|0
1642411540000|2022-01-17 09:25:40|22878.41|22878.41|22878.78|22878.78|22878.96|22878.96|22878.41|22878.41|0
1642411550000|2022-01-17 09:25:50|22878.83|22878.83|22878.98|22878.98|22879.06|22879.06|22878.83|22878.83|0
1642411560000|2022-01-17 09:26:00|22879.16|22879.16|22884.2|22884.2|22884.2|22884.2|22879.16|22879.16|0
1642411570000|2022-01-17 09:26:10|22884.28|22884.28|22885.2|22885.2|22885.2|22885.2|22884.28|22884.28|0
1642411580000|2022-01-17 09:26:20|22885.22|22885.22|22886.74|22886.74|22886.74|22886.74|22885.22|22885.22|0
1642411590000|2022-01-17 09:26:30|22886.66|22886.66|22887.66|22887.66|22887.66|22887.66|22886.66|22886.66|0
1642411600000|2022-01-17 09:26:40|22887.74|22887.74|22887.92|22887.92|22887.92|22887.92|22887.65|22887.65|0
1642411610000|2022-01-17 09:26:50|22887.88|22887.88|22887.79|22887.79|22887.89|22887.89|22887.7|22887.7|0
1642411620000|2022-01-17 09:27:00|22887.71|22887.71|22887.45|22887.45|22887.71|22887.71|22887.1|22887.1|0
1642411630000|2022-01-17 09:27:10|22887.47|22887.47|22887.8|22887.8|22887.9|22887.9|22887.47|22887.47|0
1642411640000|2022-01-17 09:27:20|22887.55|22887.55|22887.99|22887.99|22888.09|22888.09|22887.46|22887.46|0
1642411650000|2022-01-17 09:27:30|22887.68|22887.68|22887.64|22887.64|22887.78|22887.78|22887.57|22887.57|0
1642411660000|2022-01-17 09:27:40|22887.68|22887.68|22887.77|22887.77|22887.77|22887.77|22887.56|22887.56|0
1642411670000|2022-01-17 09:27:50|22887.84|22887.84|22887.8|22887.8|22888.26|22888.26|22887.8|22887.8|0
1642411680000|2022-01-17 09:28:00|22888.13|22888.13|22888.06|22888.06|22888.3|22888.3|22887.85|22887.85|0
1642411690000|2022-01-17 09:28:10|22888.3|22888.3|22889.26|22889.26|22889.26|22889.26|22887.94|22887.94|0
1642411700000|2022-01-17 09:28:20|22889.24|22889.24|22889.38|22889.38|22889.49|22889.49|22888.92|22888.92|0
1642411710000|2022-01-17 09:28:30|22889.6|22889.6|22890.94|22890.94|22890.94|22890.94|22889.49|22889.49|0
1642411720000|2022-01-17 09:28:40|22891.05|22891.05|22891.05|22891.05|22891.16|22891.16|22890.97|22890.97|0
1642411730000|2022-01-17 09:28:50|22891.1|22891.1|22891.34|22891.34|22891.34|22891.34|22890.96|22890.96|0
1642411740000|2022-01-17 09:29:00|22891.31|22891.31|22891.48|22891.48|22891.48|22891.48|22890.42|22890.42|0
1642411750000|2022-01-17 09:29:10|22891.53|22891.53|22892.51|22892.51|22892.61|22892.61|22891.53|22891.53|0
1642411760000|2022-01-17 09:29:20|22892.58|22892.58|22894.06|22894.06|22894.06|22894.06|22892.58|22892.58|0
1642411770000|2022-01-17 09:29:30|22894.11|22894.11|22895.94|22895.94|22895.94|22895.94|22894.11|22894.11|0
1642411780000|2022-01-17 09:29:40|22896.34|22896.34|22897.92|22897.92|22897.95|22897.95|22896.34|22896.34|0
1642411790000|2022-01-17 09:29:50|22897.97|22897.97|22898.83|22898.83|22898.83|22898.83|22897.89|22897.89|0
1642411800000|2022-01-17 09:30:00|22898.69|22898.69|22899.66|22899.66|22899.66|22899.66|22898.65|22898.65|0
1642411810000|2022-01-17 09:30:10|22899.81|22899.81|22902.24|22902.24|22902.29|22902.29|22899.81|22899.81|0
1642411820000|2022-01-17 09:30:20|22902.31|22902.31|22903.73|22903.73|22903.73|22903.73|22902.31|22902.31|0
1642411830000|2022-01-17 09:30:30|22903.77|22903.77|22904.79|22904.79|22904.9|22904.9|22903.74|22903.74|0
1642411840000|2022-01-17 09:30:40|22904.73|22904.73|22906.05|22906.05|22906.05|22906.05|22904.73|22904.73|0
1642411850000|2022-01-17 09:30:50|22906.21|22906.21|22907.14|22907.14|22907.14|22907.14|22906.21|22906.21|0
1642411860000|2022-01-17 09:31:00|22907.29|22907.29|22907.76|22907.76|22908.73|22908.73|22907.14|22907.14|0
1642411870000|2022-01-17 09:31:10|22907.83|22907.83|22909.17|22909.17|22909.17|22909.17|22907.83|22907.83|0
1642411880000|2022-01-17 09:31:20|22909.28|22909.28|22909.58|22909.58|22909.58|22909.58|22909.28|22909.28|0
1642411890000|2022-01-17 09:31:30|22909.65|22909.65|22909.68|22909.68|22909.68|22909.68|22909.09|22909.09|0
1642411900000|2022-01-17 09:31:40|22909.76|22909.76|22909.39|22909.39|22909.76|22909.76|22909.15|22909.15|0
1642411910000|2022-01-17 09:31:50|22909.44|22909.44|22910.32|22910.32|22910.45|22910.45|22909.44|22909.44|0
1642411920000|2022-01-17 09:32:00|22910.53|22910.53|22910.94|22910.94|22910.94|22910.94|22910.38|22910.38|0
1642411930000|2022-01-17 09:32:10|22910.86|22910.86|22911.09|22911.09|22911.33|22911.33|22910.82|22910.82|0
1642411940000|2022-01-17 09:32:20|22911.32|22911.32|22911.35|22911.35|22911.35|22911.35|22911.2|22911.2|0
1642411950000|2022-01-17 09:32:30|22911.31|22911.31|22911.82|22911.82|22911.82|22911.82|22911.14|22911.14|0
1642411960000|2022-01-17 09:32:40|22911.9|22911.9|22912.8|22912.8|22912.8|22912.8|22911.88|22911.88|0
1642411970000|2022-01-17 09:32:50|22912.89|22912.89|22913.68|22913.68|22913.68|22913.68|22912.89|22912.89|0
1642411980000|2022-01-17 09:33:00|22913.58|22913.58|22913.3|22913.3|22914.02|22914.02|22913.3|22913.3|0
1642411990000|2022-01-17 09:33:10|22913.22|22913.22|22912.7|22912.7|22913.28|22913.28|22912.68|22912.68|0
1642412000000|2022-01-17 09:33:20|22912.88|22912.88|22913.21|22913.21|22913.21|22913.21|22912.88|22912.88|0
1642412010000|2022-01-17 09:33:30|22912.86|22912.86|22912.84|22912.84|22913.21|22913.21|22912.7|22912.7|0
1642412020000|2022-01-17 09:33:40|22912.89|22912.89|22913.47|22913.47|22913.47|22913.47|22912.78|22912.78|0
1642412030000|2022-01-17 09:33:50|22913.56|22913.56|22913.36|22913.36|22913.72|22913.72|22913.36|22913.36|0
1642412040000|2022-01-17 09:34:00|22913.35|22913.35|22913.23|22913.23|22913.46|22913.46|22913.23|22913.23|0
1642412050000|2022-01-17 09:34:10|22913.38|22913.38|22914.07|22914.07|22914.11|22914.11|22913.28|22913.28|0
1642412060000|2022-01-17 09:34:20|22913.73|22913.73|22914.54|22914.54|22914.54|22914.54|22913.63|22913.63|0
1642412070000|2022-01-17 09:34:30|22914.8|22914.8|22914.68|22914.68|22914.99|22914.99|22914.68|22914.68|0
1642412080000|2022-01-17 09:34:40|22914.74|22914.74|22915.19|22915.19|22915.19|22915.19|22914.74|22914.74|0
1642412090000|2022-01-17 09:34:50|22915.04|22915.04|22915.39|22915.39|22915.46|22915.46|22914.97|22914.97|0
1642412100000|2022-01-17 09:35:00|22915.4|22915.4|22916.66|22916.66|22916.66|22916.66|22915.4|22915.4|0
1642412110000|2022-01-17 09:35:10|22916.69|22916.69|22918.41|22918.41|22918.49|22918.49|22916.69|22916.69|0
1642412120000|2022-01-17 09:35:20|22918.23|22918.23|22918.68|22918.68|22918.76|22918.76|22918.03|22918.03|0
1642412130000|2022-01-17 09:35:30|22918.61|22918.61|22919.51|22919.51|22919.51|22919.51|22918.61|22918.61|0
1642412140000|2022-01-17 09:35:40|22919.7|22919.7|22919.77|22919.77|22919.77|22919.77|22919.49|22919.49|0
1642412150000|2022-01-17 09:35:50|22919.79|22919.79|22919.76|22919.76|22919.86|22919.86|22919.73|22919.73|0
1642412160000|2022-01-17 09:36:00|22919.89|22919.89|22920.18|22920.18|22920.18|22920.18|22919.89|22919.89|0
1642412170000|2022-01-17 09:36:10|22920.23|22920.23|22920.47|22920.47|22920.85|22920.85|22920.23|22920.23|0
1642412180000|2022-01-17 09:36:20|22920.57|22920.57|22922.33|22922.33|22922.53|22922.53|22920.57|22920.57|0
1642412190000|2022-01-17 09:36:30|22922.49|22922.49|22922.31|22922.31|22922.49|22922.49|22922.23|22922.23|0
1642412200000|2022-01-17 09:36:40|22922.36|22922.36|22922.56|22922.56|22922.56|22922.56|22922.04|22922.04|0
1642412210000|2022-01-17 09:36:50|22922.45|22922.45|22923.5|22923.5|22923.5|22923.5|22922.45|22922.45|0
1642412220000|2022-01-17 09:37:00|22923.66|22923.66|22926.46|22926.46|22926.46|22926.46|22923.66|22923.66|0
1642412230000|2022-01-17 09:37:10|22926.59|22926.59|22927.84|22927.84|22927.84|22927.84|22926.59|22926.59|0
1642412240000|2022-01-17 09:37:20|22927.79|22927.79|22929.26|22929.26|22929.37|22929.37|22927.79|22927.79|0
1642412250000|2022-01-17 09:37:30|22929.21|22929.21|22929.96|22929.96|22929.96|22929.96|22929.21|22929.21|0
1642412260000|2022-01-17 09:37:40|22930.02|22930.02|22930.51|22930.51|22930.81|22930.81|22930.02|22930.02|0
1642412270000|2022-01-17 09:37:50|22930.56|22930.56|22931.14|22931.14|22931.14|22931.14|22930.56|22930.56|0
1642412280000|2022-01-17 09:38:00|22930.95|22930.95|22931.59|22931.59|22931.59|22931.59|22930.59|22930.59|0
1642412290000|2022-01-17 09:38:10|22931.73|22931.73|22931.54|22931.54|22931.91|22931.91|22931.4|22931.4|0
1642412300000|2022-01-17 09:38:20|22931.59|22931.59|22930.99|22930.99|22931.92|22931.92|22930.99|22930.99|0
1642412310000|2022-01-17 09:38:30|22931.05|22931.05|22931.65|22931.65|22931.65|22931.65|22931.05|22931.05|0
1642412320000|2022-01-17 09:38:40|22931.53|22931.53|22931.63|22931.63|22931.74|22931.74|22931.52|22931.52|0
1642412330000|2022-01-17 09:38:50|22931.48|22931.48|22931.55|22931.55|22932|22932|22931.47|22931.47|0
1642412340000|2022-01-17 09:39:00|22931.72|22931.72|22932.06|22932.06|22932.21|22932.21|22931.71|22931.71|0
1642412350000|2022-01-17 09:39:10|22931.99|22931.99|22931.38|22931.38|22932.01|22932.01|22931.2|22931.2|0
1642412360000|2022-01-17 09:39:20|22931.22|22931.22|22931.31|22931.31|22931.59|22931.59|22931.06|22931.06|0
1642412370000|2022-01-17 09:39:30|22931.41|22931.41|22931.72|22931.72|22931.83|22931.83|22931.33|22931.33|0
1642412380000|2022-01-17 09:39:40|22931.59|22931.59|22932.25|22932.25|22932.25|22932.25|22931.59|22931.59|0
1642412390000|2022-01-17 09:39:50|22932.36|22932.36|22931.32|22931.32|22932.36|22932.36|22931.32|22931.32|0
1642412400000|2022-01-17 09:40:00|22931.25|22931.25|22932.31|22932.31|22932.57|22932.57|22931.25|22931.25|0
1642412410000|2022-01-17 09:40:10|22932.38|22932.38|22932.39|22932.39|22932.56|22932.56|22932.33|22932.33|0
1642412420000|2022-01-17 09:40:20|22932.61|22932.61|22932.75|22932.75|22933.08|22933.08|22932.6|22932.6|0
1642412430000|2022-01-17 09:40:30|22932.91|22932.91|22932.62|22932.62|22933.07|22933.07|22932.62|22932.62|0
1642412440000|2022-01-17 09:40:40|22932.69|22932.69|22932.17|22932.17|22932.74|22932.74|22932.13|22932.13|0
1642412450000|2022-01-17 09:40:50|22931.94|22931.94|22931.47|22931.47|22931.94|22931.94|22931.47|22931.47|0
1642412460000|2022-01-17 09:41:00|22931.53|22931.53|22931.38|22931.38|22931.53|22931.53|22930.83|22930.83|0
1642412470000|2022-01-17 09:41:10|22931.26|22931.26|22931.16|22931.16|22931.29|22931.29|22931|22931|0
1642412480000|2022-01-17 09:41:20|22931.11|22931.11|22931.24|22931.24|22931.47|22931.47|22931.11|22931.11|0
1642412490000|2022-01-17 09:41:30|22931.56|22931.56|22931.21|22931.21|22931.56|22931.56|22930.89|22930.89|0
1642412500000|2022-01-17 09:41:40|22931.27|22931.27|22931.05|22931.05|22931.53|22931.53|22931.05|22931.05|0
1642412510000|2022-01-17 09:41:50|22930.99|22930.99|22930.59|22930.59|22931.25|22931.25|22930.59|22930.59|0
1642412520000|2022-01-17 09:42:00|22930.49|22930.49|22930.34|22930.34|22930.55|22930.55|22930.1|22930.1|0
1642412530000|2022-01-17 09:42:10|22930.23|22930.23|22930.13|22930.13|22930.33|22930.33|22929.98|22929.98|0
1642412540000|2022-01-17 09:42:20|22930.24|22930.24|22930.62|22930.62|22930.62|22930.62|22930.24|22930.24|0
1642412550000|2022-01-17 09:42:30|22930.72|22930.72|22930.27|22930.27|22931.02|22931.02|22930.27|22930.27|0
1642412560000|2022-01-17 09:42:40|22929.75|22929.75|22929.8|22929.8|22929.8|22929.8|22929.69|22929.69|0
1642412570000|2022-01-17 09:42:50|22929.91|22929.91|22930|22930|22930.04|22930.04|22929.85|22929.85|0
1642412580000|2022-01-17 09:43:00|22930.13|22930.13|22929.9|22929.9|22930.28|22930.28|22929.9|22929.9|0
1642412590000|2022-01-17 09:43:10|22929.56|22929.56|22929.3|22929.3|22929.56|22929.56|22928.94|22928.94|0
1642412600000|2022-01-17 09:43:20|22929.52|22929.52|22929.64|22929.64|22929.69|22929.69|22929.36|22929.36|0
1642412610000|2022-01-17 09:43:30|22929.89|22929.89|22930.13|22930.13|22930.25|22930.25|22929.78|22929.78|0
1642412620000|2022-01-17 09:43:40|22930.17|22930.17|22929.54|22929.54|22930.45|22930.45|22929.17|22929.17|0
1642412630000|2022-01-17 09:43:50|22929.61|22929.61|22929.16|22929.16|22930.09|22930.09|22929.05|22929.05|0
1642412640000|2022-01-17 09:44:00|22928.91|22928.91|22928.92|22928.92|22928.92|22928.92|22928.46|22928.46|0
1642412650000|2022-01-17 09:44:10|22928.86|22928.86|22928.39|22928.39|22928.96|22928.96|22928.39|22928.39|0
1642412660000|2022-01-17 09:44:20|22928.43|22928.43|22927.7|22927.7|22928.53|22928.53|22927.7|22927.7|0
1642412670000|2022-01-17 09:44:30|22927.74|22927.74|22928.08|22928.08|22928.18|22928.18|22927.58|22927.58|0
1642412680000|2022-01-17 09:44:40|22928.02|22928.02|22927.62|22927.62|22928.02|22928.02|22927.59|22927.59|0
1642412690000|2022-01-17 09:44:50|22927.51|22927.51|22927.62|22927.62|22927.62|22927.62|22927.45|22927.45|0
1642412700000|2022-01-17 09:45:00|22927.37|22927.37|22926.6|22926.6|22927.6|22927.6|22926.6|22926.6|0
1642412710000|2022-01-17 09:45:10|22926.54|22926.54|22926.95|22926.95|22926.96|22926.96|22926.34|22926.34|0
1642412720000|2022-01-17 09:45:20|22926.89|22926.89|22925.11|22925.11|22926.89|22926.89|22925.11|22925.11|0
1642412730000|2022-01-17 09:45:30|22925.18|22925.18|22925|22925|22925.22|22925.22|22925|22925|0
1642412740000|2022-01-17 09:45:40|22924.78|22924.78|22924.96|22924.96|22925.07|22925.07|22924.71|22924.71|0
1642412750000|2022-01-17 09:45:50|22924.98|22924.98|22924.86|22924.86|22924.98|22924.98|22924.52|22924.52|0
1642412760000|2022-01-17 09:46:00|22925.04|22925.04|22924.56|22924.56|22925.04|22925.04|22924.33|22924.33|0
1642412770000|2022-01-17 09:46:10|22924.45|22924.45|22923.76|22923.76|22924.45|22924.45|22923.76|22923.76|0
1642412780000|2022-01-17 09:46:20|22923.53|22923.53|22913.33|22913.33|22923.67|22923.67|22912.85|22912.85|0
1642412790000|2022-01-17 09:46:30|22913.26|22913.26|22913.34|22913.34|22913.55|22913.55|22913.26|22913.26|0
1642412800000|2022-01-17 09:46:40|22913.3|22913.3|22913.58|22913.58|22913.66|22913.66|22913.06|22913.06|0
1642412810000|2022-01-17 09:46:50|22913.67|22913.67|22913.59|22913.59|22914.11|22914.11|22913.59|22913.59|0
1642412820000|2022-01-17 09:47:00|22913.75|22913.75|22914.61|22914.61|22914.61|22914.61|22913.75|22913.75|0
1642412830000|2022-01-17 09:47:10|22914.47|22914.47|22914.93|22914.93|22914.95|22914.95|22914.47|22914.47|0
1642412840000|2022-01-17 09:47:20|22915.01|22915.01|22914.5|22914.5|22915.1|22915.1|22914.5|22914.5|0
1642412850000|2022-01-17 09:47:30|22914.43|22914.43|22914.52|22914.52|22914.61|22914.61|22914.43|22914.43|0
1642412860000|2022-01-17 09:47:40|22914.63|22914.63|22914.79|22914.79|22914.96|22914.96|22914.63|22914.63|0
1642412870000|2022-01-17 09:47:50|22914.86|22914.86|22914.78|22914.78|22914.86|22914.86|22914.69|22914.69|0
1642412880000|2022-01-17 09:48:00|22914.85|22914.85|22915.2|22915.2|22915.27|22915.27|22914.85|22914.85|0
1642412890000|2022-01-17 09:48:10|22915.17|22915.17|22914.82|22914.82|22915.17|22915.17|22914.82|22914.82|0
1642412900000|2022-01-17 09:48:20|22914.59|22914.59|22914.14|22914.14|22914.74|22914.74|22914.14|22914.14|0
1642412910000|2022-01-17 09:48:30|22913.94|22913.94|22914.54|22914.54|22914.62|22914.62|22913.94|22913.94|0
1642412920000|2022-01-17 09:48:40|22914.65|22914.65|22914.73|22914.73|22914.73|22914.73|22914.62|22914.62|0
1642412930000|2022-01-17 09:48:50|22914.86|22914.86|22914.62|22914.62|22914.86|22914.86|22914.62|22914.62|0
1642412940000|2022-01-17 09:49:00|22914.37|22914.37|22913.37|22913.37|22914.37|22914.37|22913.34|22913.34|0
1642412950000|2022-01-17 09:49:10|22913.34|22913.34|22914.35|22914.35|22914.35|22914.35|22913.18|22913.18|0
1642412960000|2022-01-17 09:49:20|22914.46|22914.46|22914.91|22914.91|22914.96|22914.96|22914.46|22914.46|0
1642412970000|2022-01-17 09:49:30|22915.07|22915.07|22914.5|22914.5|22915.08|22915.08|22914.23|22914.23|0
1642412980000|2022-01-17 09:49:40|22914.56|22914.56|22914.07|22914.07|22915.18|22915.18|22914.07|22914.07|0
1642412990000|2022-01-17 09:49:50|22914.01|22914.01|22901.91|22901.91|22914.01|22914.01|22901.7|22901.7|0
1642413000000|2022-01-17 09:50:00|22901.94|22901.94|22901.57|22901.57|22902.18|22902.18|22901.44|22901.44|0
1642413010000|2022-01-17 09:50:10|22901.81|22901.81|22901.77|22901.77|22901.99|22901.99|22901.58|22901.58|0
1642413020000|2022-01-17 09:50:20|22901.88|22901.88|22902.74|22902.74|22902.74|22902.74|22901.72|22901.72|0
1642413030000|2022-01-17 09:50:30|22902.68|22902.68|22902.47|22902.47|22902.82|22902.82|22902.43|22902.43|0
1642413040000|2022-01-17 09:50:40|22902.38|22902.38|22903.07|22903.07|22903.07|22903.07|22902.33|22902.33|0
1642413050000|2022-01-17 09:50:50|22903.12|22903.12|22902.92|22902.92|22903.23|22903.23|22902.82|22902.82|0
1642413060000|2022-01-17 09:51:00|22902.95|22902.95|22903.33|22903.33|22903.33|22903.33|22902.89|22902.89|0
1642413070000|2022-01-17 09:51:10|22903.26|22903.26|22903.74|22903.74|22903.94|22903.94|22903.26|22903.26|0
1642413080000|2022-01-17 09:51:20|22903.67|22903.67|22903.44|22903.44|22903.67|22903.67|22903.44|22903.44|0
1642413090000|2022-01-17 09:51:30|22903.39|22903.39|22903.45|22903.45|22903.46|22903.46|22903.32|22903.32|0
1642413100000|2022-01-17 09:51:40|22903.75|22903.75|22903.82|22903.82|22903.82|22903.82|22903.66|22903.66|0
1642413110000|2022-01-17 09:51:50|22903.72|22903.72|22904.09|22904.09|22904.09|22904.09|22903.72|22903.72|0
1642413120000|2022-01-17 09:52:00|22904.16|22904.16|22904.48|22904.48|22904.48|22904.48|22904.07|22904.07|0
1642413130000|2022-01-17 09:52:10|22904.32|22904.32|22904.57|22904.57|22904.57|22904.57|22904.32|22904.32|0
1642413140000|2022-01-17 09:52:20|22904.5|22904.5|22904.12|22904.12|22904.5|22904.5|22904.12|22904.12|0
1642413150000|2022-01-17 09:52:30|22904.04|22904.04|22903.87|22903.87|22904.09|22904.09|22903.77|22903.77|0
1642413160000|2022-01-17 09:52:40|22903.8|22903.8|22903.85|22903.85|22903.85|22903.85|22903.72|22903.72|0
1642413170000|2022-01-17 09:52:50|22904.1|22904.1|22903.81|22903.81|22904.1|22904.1|22903.81|22903.81|0
1642413180000|2022-01-17 09:53:00|22903.89|22903.89|22903.03|22903.03|22903.89|22903.89|22903.03|22903.03|0
1642413190000|2022-01-17 09:53:10|22902.85|22902.85|22903.25|22903.25|22903.25|22903.25|22902.74|22902.74|0
1642413200000|2022-01-17 09:53:20|22903.46|22903.46|22903.71|22903.71|22903.72|22903.72|22903.44|22903.44|0
1642413210000|2022-01-17 09:53:30|22903.62|22903.62|22903|22903|22903.62|22903.62|22903|22903|0
1642413220000|2022-01-17 09:53:40|22902.75|22902.75|22902.69|22902.69|22902.84|22902.84|22902.69|22902.69|0
1642413230000|2022-01-17 09:53:50|22902.6|22902.6|22902.5|22902.5|22902.66|22902.66|22902.45|22902.45|0
1642413240000|2022-01-17 09:54:00|22902.36|22902.36|22902.02|22902.02|22902.39|22902.39|22902.02|22902.02|0
1642413250000|2022-01-17 09:54:10|22902.09|22902.09|22901.93|22901.93|22902.24|22902.24|22901.75|22901.75|0
1642413260000|2022-01-17 09:54:20|22901.8|22901.8|22901.91|22901.91|22902.06|22902.06|22901.8|22901.8|0
1642413270000|2022-01-17 09:54:30|22901.68|22901.68|22901.74|22901.74|22901.85|22901.85|22901.61|22901.61|0
1642413280000|2022-01-17 09:54:40|22902.43|22902.43|22902.31|22902.31|22902.53|22902.53|22902.31|22902.31|0
1642413290000|2022-01-17 09:54:50|22902.34|22902.34|22901.84|22901.84|22902.42|22902.42|22901.84|22901.84|0
1642413300000|2022-01-17 09:55:00|22901.9|22901.9|22902.47|22902.47|22902.47|22902.47|22901.9|22901.9|0
1642413310000|2022-01-17 09:55:10|22902.61|22902.61|22903.18|22903.18|22903.18|22903.18|22902.51|22902.51|0
1642413320000|2022-01-17 09:55:20|22903.26|22903.26|22904.05|22904.05|22904.14|22904.14|22903.26|22903.26|0
1642413330000|2022-01-17 09:55:30|22904.11|22904.11|22904.44|22904.44|22904.51|22904.51|22904.11|22904.11|0
1642413340000|2022-01-17 09:55:40|22904.57|22904.57|22903.7|22903.7|22904.57|22904.57|22903.7|22903.7|0
1642413350000|2022-01-17 09:55:50|22903.8|22903.8|22903.46|22903.46|22903.96|22903.96|22903.46|22903.46|0
1642413360000|2022-01-17 09:56:00|22903.48|22903.48|22903.35|22903.35|22903.58|22903.58|22903.12|22903.12|0
1642413370000|2022-01-17 09:56:10|22903.44|22903.44|22902.74|22902.74|22903.53|22903.53|22902.74|22902.74|0
1642413380000|2022-01-17 09:56:20|22902.58|22902.58|22901.7|22901.7|22902.77|22902.77|22901.5|22901.5|0
1642413390000|2022-01-17 09:56:30|22901.96|22901.96|22902.48|22902.48|22902.53|22902.53|22901.87|22901.87|0
1642413400000|2022-01-17 09:56:40|22902.55|22902.55|22902.38|22902.38|22902.6|22902.6|22902.23|22902.23|0
1642413410000|2022-01-17 09:56:50|22902.23|22902.23|22902.03|22902.03|22902.43|22902.43|22901.91|22901.91|0
1642413420000|2022-01-17 09:57:00|22902.17|22902.17|22900.7|22900.7|22902.17|22902.17|22900.7|22900.7|0
1642413430000|2022-01-17 09:57:10|22900.63|22900.63|22900.69|22900.69|22900.88|22900.88|22900.58|22900.58|0
1642413440000|2022-01-17 09:57:20|22900.49|22900.49|22899.41|22899.41|22900.53|22900.53|22899.41|22899.41|0
1642413450000|2022-01-17 09:57:30|22898.93|22898.93|22898.84|22898.84|22898.97|22898.97|22898.77|22898.77|0
1642413460000|2022-01-17 09:57:40|22898.77|22898.77|22898.99|22898.99|22898.99|22898.99|22898.77|22898.77|0
1642413470000|2022-01-17 09:57:50|22899.1|22899.1|22898.31|22898.31|22899.14|22899.14|22898.31|22898.31|0
1642413480000|2022-01-17 09:58:00|22898.02|22898.02|22896.68|22896.68|22898.11|22898.11|22896.68|22896.68|0
1642413490000|2022-01-17 09:58:10|22896.76|22896.76|22896.5|22896.5|22897.25|22897.25|22896.5|22896.5|0
1642413500000|2022-01-17 09:58:20|22896.54|22896.54|22896|22896|22896.54|22896.54|22895.88|22895.88|0
1642413510000|2022-01-17 09:58:30|22896.06|22896.06|22896.35|22896.35|22896.35|22896.35|22896.06|22896.06|0
1642413520000|2022-01-17 09:58:40|22896.27|22896.27|22896.25|22896.25|22896.4|22896.4|22896.23|22896.23|0
1642413530000|2022-01-17 09:58:50|22896.11|22896.11|22895.18|22895.18|22896.28|22896.28|22895.04|22895.04|0
1642413540000|2022-01-17 09:59:00|22895.23|22895.23|22894.98|22894.98|22895.29|22895.29|22894.98|22894.98|0
1642413550000|2022-01-17 09:59:10|22894.55|22894.55|22894.95|22894.95|22894.95|22894.95|22894.4|22894.4|0
1642413560000|2022-01-17 09:59:20|22895.02|22895.02|22895.09|22895.09|22895.25|22895.25|22894.96|22894.96|0
1642413570000|2022-01-17 09:59:30|22894.91|22894.91|22894.03|22894.03|22895.04|22895.04|22894|22894|0
1642413580000|2022-01-17 09:59:40|22893.93|22893.93|22893.87|22893.87|22893.99|22893.99|22893.2|22893.2|0
1642413590000|2022-01-17 09:59:50|22893.76|22893.76|22893.8|22893.8|22893.8|22893.8|22893.56|22893.56|0
1642413600000|2022-01-17 10:00:00|22893.94|22893.94|22893.68|22893.68|22893.94|22893.94|22893.5|22893.5|0
1642413610000|2022-01-17 10:00:10|22893.64|22893.64|22893.07|22893.07|22893.64|22893.64|22893.07|22893.07|0
1642413620000|2022-01-17 10:00:20|22892.98|22892.98|22891.24|22891.24|22892.98|22892.98|22891.24|22891.24|0
1642413630000|2022-01-17 10:00:30|22891.58|22891.58|22891.59|22891.59|22891.68|22891.68|22891.1|22891.1|0
1642413640000|2022-01-17 10:00:40|22891.65|22891.65|22891.22|22891.22|22891.98|22891.98|22891.22|22891.22|0
1642413650000|2022-01-17 10:00:50|22891.19|22891.19|22890.48|22890.48|22891.19|22891.19|22890.48|22890.48|0
1642413660000|2022-01-17 10:01:00|22890.54|22890.54|22890.49|22890.49|22890.75|22890.75|22890.49|22890.49|0
1642413670000|2022-01-17 10:01:10|22890.34|22890.34|22890.63|22890.63|22890.82|22890.82|22890.34|22890.34|0
1642413680000|2022-01-17 10:01:20|22890.57|22890.57|22890.27|22890.27|22890.57|22890.57|22890.25|22890.25|0
1642413690000|2022-01-17 10:01:30|22890.03|22890.03|22889.02|22889.02|22890.03|22890.03|22889.02|22889.02|0
1642413700000|2022-01-17 10:01:40|22888.87|22888.87|22888.35|22888.35|22888.99|22888.99|22888.35|22888.35|0
1642413710000|2022-01-17 10:01:50|22888.42|22888.42|22888.44|22888.44|22888.51|22888.51|22888.33|22888.33|0
1642413720000|2022-01-17 10:02:00|22888.49|22888.49|22888.76|22888.76|22888.85|22888.85|22887.95|22887.95|0
1642413730000|2022-01-17 10:02:10|22888.73|22888.73|22890.04|22890.04|22890.04|22890.04|22888.56|22888.56|0
1642413740000|2022-01-17 10:02:20|22890.11|22890.11|22890.53|22890.53|22890.53|22890.53|22890.09|22890.09|0
1642413750000|2022-01-17 10:02:30|22890.42|22890.42|22890.25|22890.25|22890.46|22890.46|22890.1|22890.1|0
1642413760000|2022-01-17 10:02:40|22890.43|22890.43|22890.4|22890.4|22890.43|22890.43|22890.19|22890.19|0
1642413770000|2022-01-17 10:02:50|22890.29|22890.29|22890.56|22890.56|22890.59|22890.59|22890.29|22890.29|0
1642413780000|2022-01-17 10:03:00|22890.32|22890.32|22889.63|22889.63|22890.32|22890.32|22889.37|22889.37|0
1642413790000|2022-01-17 10:03:10|22889.48|22889.48|22889.21|22889.21|22889.48|22889.48|22889.18|22889.18|0
1642413800000|2022-01-17 10:03:20|22889.1|22889.1|22889.11|22889.11|22889.16|22889.16|22889.1|22889.1|0
1642413810000|2022-01-17 10:03:30|22889.17|22889.17|22889.47|22889.47|22889.59|22889.59|22889.16|22889.16|0
1642413820000|2022-01-17 10:03:40|22889.67|22889.67|22890.14|22890.14|22890.32|22890.32|22889.67|22889.67|0
1642413830000|2022-01-17 10:03:50|22890.32|22890.32|22889.85|22889.85|22890.32|22890.32|22889.85|22889.85|0
1642413840000|2022-01-17 10:04:00|22889.99|22889.99|22889.88|22889.88|22889.99|22889.99|22889.68|22889.68|0
1642413850000|2022-01-17 10:04:10|22889.94|22889.94|22889.74|22889.74|22890.02|22890.02|22889.7|22889.7|0
1642413860000|2022-01-17 10:04:20|22889.53|22889.53|22889.44|22889.44|22889.53|22889.53|22889.44|22889.44|0
1642413870000|2022-01-17 10:04:30|22889.42|22889.42|22889.63|22889.63|22889.63|22889.63|22889.37|22889.37|0
1642413880000|2022-01-17 10:04:40|22889.61|22889.61|22889.69|22889.69|22889.69|22889.69|22889.61|22889.61|0
1642413890000|2022-01-17 10:04:50|22889.76|22889.76|22889.25|22889.25|22889.76|22889.76|22889.25|22889.25|0
1642413900000|2022-01-17 10:05:00|22889.38|22889.38|22889.36|22889.36|22889.54|22889.54|22889.19|22889.19|0
1642413910000|2022-01-17 10:05:10|22889.51|22889.51|22889.76|22889.76|22889.76|22889.76|22889.18|22889.18|0
1642413920000|2022-01-17 10:05:20|22889.73|22889.73|22888.28|22888.28|22889.8|22889.8|22888.28|22888.28|0
1642413930000|2022-01-17 10:05:30|22888.5|22888.5|22888.27|22888.27|22888.72|22888.72|22888.2|22888.2|0
1642413940000|2022-01-17 10:05:40|22888.19|22888.19|22888.16|22888.16|22888.33|22888.33|22888.07|22888.07|0
1642413950000|2022-01-17 10:05:50|22888.11|22888.11|22887.79|22887.79|22888.17|22888.17|22887.78|22887.78|0
1642413960000|2022-01-17 10:06:00|22887.94|22887.94|22888.09|22888.09|22888.24|22888.24|22887.85|22887.85|0
1642413970000|2022-01-17 10:06:10|22888.02|22888.02|22888.39|22888.39|22888.64|22888.64|22888.02|22888.02|0
1642413980000|2022-01-17 10:06:20|22888.3|22888.3|22888.16|22888.16|22888.3|22888.3|22887.99|22887.99|0
1642413990000|2022-01-17 10:06:30|22888.1|22888.1|22888.21|22888.21|22888.25|22888.25|22888.01|22888.01|0
1642414000000|2022-01-17 10:06:40|22888.09|22888.09|22888.11|22888.11|22888.23|22888.23|22887.99|22887.99|0
1642414010000|2022-01-17 10:06:50|22888.04|22888.04|22888.19|22888.19|22888.39|22888.39|22888.04|22888.04|0
1642414020000|2022-01-17 10:07:00|22888.16|22888.16|22887.97|22887.97|22888.27|22888.27|22887.97|22887.97|0
1642414030000|2022-01-17 10:07:10|22887.88|22887.88|22887.5|22887.5|22887.88|22887.88|22887.5|22887.5|0
1642414040000|2022-01-17 10:07:20|22887.39|22887.39|22887.21|22887.21|22887.39|22887.39|22887.02|22887.02|0
1642414050000|2022-01-17 10:07:30|22887.32|22887.32|22887.25|22887.25|22887.44|22887.44|22887.25|22887.25|0
1642414060000|2022-01-17 10:07:40|22887.08|22887.08|22886.96|22886.96|22887.08|22887.08|22886.83|22886.83|0
1642414070000|2022-01-17 10:07:50|22886.82|22886.82|22886.86|22886.86|22886.91|22886.91|22886.64|22886.64|0
1642414080000|2022-01-17 10:08:00|22886.69|22886.69|22886.41|22886.41|22886.69|22886.69|22886.15|22886.15|0
1642414090000|2022-01-17 10:08:10|22886.36|22886.36|22886.38|22886.38|22886.76|22886.76|22886.36|22886.36|0
1642414100000|2022-01-17 10:08:20|22886.48|22886.48|22887.52|22887.52|22887.71|22887.71|22886.26|22886.26|0
1642414110000|2022-01-17 10:08:30|22887.63|22887.63|22888.61|22888.61|22888.61|22888.61|22887.53|22887.53|0
1642414120000|2022-01-17 10:08:40|22888.7|22888.7|22889.12|22889.12|22889.16|22889.16|22888.39|22888.39|0
1642414130000|2022-01-17 10:08:50|22889.03|22889.03|22888.86|22888.86|22889.33|22889.33|22888.59|22888.59|0
1642414140000|2022-01-17 10:09:00|22888.78|22888.78|22889.39|22889.39|22889.5|22889.5|22888.78|22888.78|0
1642414150000|2022-01-17 10:09:10|22889.58|22889.58|22889.66|22889.66|22889.66|22889.66|22889.58|22889.58|0
1642414160000|2022-01-17 10:09:20|22889.87|22889.87|22889.99|22889.99|22890.29|22890.29|22889.87|22889.87|0
1642414170000|2022-01-17 10:09:30|22889.92|22889.92|22889.61|22889.61|22889.92|22889.92|22889.61|22889.61|0
1642414180000|2022-01-17 10:09:40|22889.8|22889.8|22890.06|22890.06|22890.06|22890.06|22889.8|22889.8|0
1642414190000|2022-01-17 10:09:50|22889.99|22889.99|22889.55|22889.55|22889.99|22889.99|22889.23|22889.23|0
1642414200000|2022-01-17 10:10:00|22889.58|22889.58|22889.37|22889.37|22889.66|22889.66|22889.13|22889.13|0
1642414210000|2022-01-17 10:10:10|22889.6|22889.6|22889.7|22889.7|22889.76|22889.76|22889.59|22889.59|0
1642414220000|2022-01-17 10:10:20|22889.63|22889.63|22889.5|22889.5|22889.63|22889.63|22889.35|22889.35|0
1642414230000|2022-01-17 10:10:30|22889.32|22889.32|22889.64|22889.64|22889.67|22889.67|22889.32|22889.32|0
1642414240000|2022-01-17 10:10:40|22889.5|22889.5|22889.1|22889.1|22889.5|22889.5|22889.1|22889.1|0
1642414250000|2022-01-17 10:10:50|22889.04|22889.04|22888.84|22888.84|22889.1|22889.1|22888.58|22888.58|0
1642414260000|2022-01-17 10:11:00|22888.91|22888.91|22889|22889|22889.01|22889.01|22888.56|22888.56|0
1642414270000|2022-01-17 10:11:10|22889.01|22889.01|22888.93|22888.93|22889.23|22889.23|22888.75|22888.75|0
1642414280000|2022-01-17 10:11:20|22888.98|22888.98|22888.57|22888.57|22889.08|22889.08|22888.52|22888.52|0
1642414290000|2022-01-17 10:11:30|22888.49|22888.49|22888.36|22888.36|22888.72|22888.72|22888.27|22888.27|0
1642414300000|2022-01-17 10:11:40|22888.49|22888.49|22888.53|22888.53|22888.53|22888.53|22888.35|22888.35|0
1642414310000|2022-01-17 10:11:50|22888.7|22888.7|22888.99|22888.99|22888.99|22888.99|22888.7|22888.7|0
1642414320000|2022-01-17 10:12:00|22889.09|22889.09|22887.72|22887.72|22889.09|22889.09|22887.65|22887.65|0
1642414330000|2022-01-17 10:12:10|22887.65|22887.65|22887.37|22887.37|22887.79|22887.79|22887.37|22887.37|0
1642414340000|2022-01-17 10:12:20|22887.46|22887.46|22887.5|22887.5|22887.57|22887.57|22887.29|22887.29|0
1642414350000|2022-01-17 10:12:30|22887.63|22887.63|22887.19|22887.19|22887.63|22887.63|22887.13|22887.13|0
1642414360000|2022-01-17 10:12:40|22887.22|22887.22|22887.51|22887.51|22887.51|22887.51|22887.18|22887.18|0
1642414370000|2022-01-17 10:12:50|22887.59|22887.59|22887.76|22887.76|22887.85|22887.85|22887.59|22887.59|0
1642414380000|2022-01-17 10:13:00|22887.88|22887.88|22887.74|22887.74|22888|22888|22887.45|22887.45|0
1642414390000|2022-01-17 10:13:10|22887.67|22887.67|22887.69|22887.69|22887.74|22887.74|22887.64|22887.64|0
1642414400000|2022-01-17 10:13:20|22887.81|22887.81|22887.36|22887.36|22887.81|22887.81|22887.36|22887.36|0
1642414410000|2022-01-17 10:13:30|22887.1|22887.1|22887.36|22887.36|22887.36|22887.36|22886.93|22886.93|0
1642414420000|2022-01-17 10:13:40|22887.42|22887.42|22887.73|22887.73|22887.76|22887.76|22887.3|22887.3|0
1642414430000|2022-01-17 10:13:50|22887.95|22887.95|22887.57|22887.57|22888|22888|22887.37|22887.37|0
1642414440000|2022-01-17 10:14:00|22887.52|22887.52|22888.71|22888.71|22888.71|22888.71|22887.38|22887.38|0
1642414450000|2022-01-17 10:14:10|22889.13|22889.13|22890.06|22890.06|22890.17|22890.17|22888.63|22888.63|0
1642414460000|2022-01-17 10:14:20|22890.2|22890.2|22890.94|22890.94|22890.94|22890.94|22890.06|22890.06|0
1642414470000|2022-01-17 10:14:30|22891.02|22891.02|22891.05|22891.05|22891.16|22891.16|22890.71|22890.71|0
1642414480000|2022-01-17 10:14:40|22890.94|22890.94|22891.1|22891.1|22891.45|22891.45|22890.94|22890.94|0
1642414490000|2022-01-17 10:14:50|22891.04|22891.04|22890.88|22890.88|22891.04|22891.04|22890.82|22890.82|0
1642414500000|2022-01-17 10:15:00|22890.77|22890.77|22890.68|22890.68|22890.77|22890.77|22890.45|22890.45|0
1642414510000|2022-01-17 10:15:10|22890.54|22890.54|22890.77|22890.77|22890.79|22890.79|22890.39|22890.39|0
1642414520000|2022-01-17 10:15:20|22890.82|22890.82|22890.79|22890.79|22890.82|22890.82|22890.46|22890.46|0
1642414530000|2022-01-17 10:15:30|22890.85|22890.85|22891.12|22891.12|22891.12|22891.12|22890.7|22890.7|0
1642414540000|2022-01-17 10:15:40|22890.89|22890.89|22890.33|22890.33|22890.89|22890.89|22890.33|22890.33|0
1642414550000|2022-01-17 10:15:50|22890.43|22890.43|22891.81|22891.81|22891.81|22891.81|22890.43|22890.43|0
1642414560000|2022-01-17 10:16:00|22891.75|22891.75|22892.05|22892.05|22892.05|22892.05|22891.73|22891.73|0
1642414570000|2022-01-17 10:16:10|22892.23|22892.23|22892.24|22892.24|22892.24|22892.24|22892.05|22892.05|0
1642414580000|2022-01-17 10:16:20|22892.12|22892.12|22892.62|22892.62|22892.62|22892.62|22892.1|22892.1|0
1642414590000|2022-01-17 10:16:30|22892.72|22892.72|22892.33|22892.33|22892.72|22892.72|22892.33|22892.33|0
1642414600000|2022-01-17 10:16:40|22892.14|22892.14|22892.08|22892.08|22892.43|22892.43|22891.96|22891.96|0
1642414610000|2022-01-17 10:16:50|22892.29|22892.29|22892.11|22892.11|22892.29|22892.29|22892.11|22892.11|0
1642414620000|2022-01-17 10:17:00|22892.7|22892.7|22892.92|22892.92|22893.04|22893.04|22892.7|22892.7|0
1642414630000|2022-01-17 10:17:10|22892.83|22892.83|22892.95|22892.95|22892.95|22892.95|22892.65|22892.65|0
1642414640000|2022-01-17 10:17:20|22892.99|22892.99|22894.09|22894.09|22894.23|22894.23|22892.99|22892.99|0
1642414650000|2022-01-17 10:17:30|22894.03|22894.03|22893.54|22893.54|22894.03|22894.03|22893.18|22893.18|0
1642414660000|2022-01-17 10:17:40|22893.61|22893.61|22893.32|22893.32|22893.87|22893.87|22893.25|22893.25|0
1642414670000|2022-01-17 10:17:50|22893.44|22893.44|22893.63|22893.63|22893.63|22893.63|22893.37|22893.37|0
1642414680000|2022-01-17 10:18:00|22893.57|22893.57|22894.08|22894.08|22894.08|22894.08|22893.57|22893.57|0
1642414690000|2022-01-17 10:18:10|22894.13|22894.13|22894.4|22894.4|22894.51|22894.51|22894.08|22894.08|0
1642414700000|2022-01-17 10:18:20|22894.34|22894.34|22894.34|22894.34|22894.44|22894.44|22894.24|22894.24|0
1642414710000|2022-01-17 10:18:30|22894.4|22894.4|22894.33|22894.33|22894.4|22894.4|22894.33|22894.33|0
1642414720000|2022-01-17 10:18:40|22894.22|22894.22|22894.34|22894.34|22894.36|22894.36|22894.22|22894.22|0
1642414730000|2022-01-17 10:18:50|22894.28|22894.28|22894.8|22894.8|22894.8|22894.8|22894.2|22894.2|0
1642414740000|2022-01-17 10:19:00|22894.83|22894.83|22895.24|22895.24|22895.31|22895.31|22894.68|22894.68|0
1642414750000|2022-01-17 10:19:10|22895.27|22895.27|22895.02|22895.02|22895.29|22895.29|22895.02|22895.02|0
1642414760000|2022-01-17 10:19:20|22895.27|22895.27|22895.83|22895.83|22895.9|22895.9|22895.16|22895.16|0
1642414770000|2022-01-17 10:19:30|22895.69|22895.69|22895.61|22895.61|22895.72|22895.72|22895.6|22895.6|0
1642414780000|2022-01-17 10:19:40|22895.55|22895.55|22894.75|22894.75|22895.61|22895.61|22894.75|22894.75|0
1642414790000|2022-01-17 10:19:50|22894.7|22894.7|22895.09|22895.09|22895.09|22895.09|22894.64|22894.64|0
1642414800000|2022-01-17 10:20:00|22895.14|22895.14|22895.77|22895.77|22895.8|22895.8|22895.14|22895.14|0
1642414810000|2022-01-17 10:20:10|22895.88|22895.88|22895.67|22895.67|22895.93|22895.93|22895.42|22895.42|0
1642414820000|2022-01-17 10:20:20|22895.56|22895.56|22894.88|22894.88|22895.65|22895.65|22894.88|22894.88|0
1642414830000|2022-01-17 10:20:30|22894.95|22894.95|22895.01|22895.01|22895.01|22895.01|22894.87|22894.87|0
1642414840000|2022-01-17 10:20:40|22894.93|22894.93|22894.49|22894.49|22894.93|22894.93|22894.2|22894.2|0
1642414850000|2022-01-17 10:20:50|22894.56|22894.56|22895.51|22895.51|22895.51|22895.51|22894.53|22894.53|0
1642414860000|2022-01-17 10:21:00|22895.47|22895.47|22895.62|22895.62|22895.8|22895.8|22895.47|22895.47|0
1642414870000|2022-01-17 10:21:10|22895.69|22895.69|22896.02|22896.02|22896.02|22896.02|22895.69|22895.69|0
1642414880000|2022-01-17 10:21:20|22896.08|22896.08|22896.8|22896.8|22896.92|22896.92|22896.08|22896.08|0
1642414890000|2022-01-17 10:21:30|22896.86|22896.86|22897.91|22897.91|22897.91|22897.91|22896.78|22896.78|0
1642414900000|2022-01-17 10:21:40|22897.93|22897.93|22897.92|22897.92|22898.05|22898.05|22897.66|22897.66|0
1642414910000|2022-01-17 10:21:50|22897.96|22897.96|22897.76|22897.76|22897.98|22897.98|22897.76|22897.76|0
1642414920000|2022-01-17 10:22:00|22897.84|22897.84|22897.78|22897.78|22898.21|22898.21|22897.63|22897.63|0
1642414930000|2022-01-17 10:22:10|22897.73|22897.73|22897.98|22897.98|22897.98|22897.98|22897.55|22897.55|0
1642414940000|2022-01-17 10:22:20|22898.08|22898.08|22898.64|22898.64|22898.64|22898.64|22898.08|22898.08|0
1642414950000|2022-01-17 10:22:30|22898.43|22898.43|22899.25|22899.25|22899.25|22899.25|22898.43|22898.43|0
1642414960000|2022-01-17 10:22:40|22899.32|22899.32|22899.22|22899.22|22899.48|22899.48|22899.22|22899.22|0
1642414970000|2022-01-17 10:22:50|22899.27|22899.27|22899.82|22899.82|22899.82|22899.82|22899.27|22899.27|0
1642414980000|2022-01-17 10:23:00|22899.88|22899.88|22900.3|22900.3|22900.41|22900.41|22899.88|22899.88|0
1642414990000|2022-01-17 10:23:10|22900.33|22900.33|22900.29|22900.29|22900.37|22900.37|22900.25|22900.25|0
1642415000000|2022-01-17 10:23:20|22900.3|22900.3|22900.42|22900.42|22900.48|22900.48|22900.25|22900.25|0
1642415010000|2022-01-17 10:23:30|22900.6|22900.6|22900.41|22900.41|22900.6|22900.6|22900.38|22900.38|0
1642415020000|2022-01-17 10:23:40|22900.5|22900.5|22900.7|22900.7|22900.7|22900.7|22900.5|22900.5|0
1642415030000|2022-01-17 10:23:50|22900.76|22900.76|22901.02|22901.02|22901.02|22901.02|22900.54|22900.54|0
1642415040000|2022-01-17 10:24:00|22901.08|22901.08|22901.62|22901.62|22901.62|22901.62|22901.08|22901.08|0
1642415050000|2022-01-17 10:24:10|22901.65|22901.65|22902.1|22902.1|22902.1|22902.1|22901.65|22901.65|0
1642415060000|2022-01-17 10:24:20|22902.03|22902.03|22902.33|22902.33|22902.33|22902.33|22902.03|22902.03|0
1642415070000|2022-01-17 10:24:30|22902.19|22902.19|22901.69|22901.69|22902.32|22902.32|22901.63|22901.63|0
1642415080000|2022-01-17 10:24:40|22901.62|22901.62|22901.99|22901.99|22902.08|22902.08|22901.57|22901.57|0
1642415090000|2022-01-17 10:24:50|22901.82|22901.82|22901.72|22901.72|22901.89|22901.89|22901.63|22901.63|0
1642415100000|2022-01-17 10:25:00|22901.85|22901.85|22903.11|22903.11|22903.11|22903.11|22901.85|22901.85|0
1642415110000|2022-01-17 10:25:10|22903.2|22903.2|22903.54|22903.54|22903.55|22903.55|22903.1|22903.1|0
1642415120000|2022-01-17 10:25:20|22903.88|22903.88|22904.01|22904.01|22904.1|22904.1|22903.77|22903.77|0
1642415130000|2022-01-17 10:25:30|22903.89|22903.89|22904.44|22904.44|22904.44|22904.44|22903.89|22903.89|0
1642415140000|2022-01-17 10:25:40|22904.51|22904.51|22904.18|22904.18|22904.61|22904.61|22904.11|22904.11|0
1642415150000|2022-01-17 10:25:50|22904.3|22904.3|22904.13|22904.13|22904.3|22904.3|22903.85|22903.85|0
1642415160000|2022-01-17 10:26:00|22904.35|22904.35|22903.78|22903.78|22904.39|22904.39|22903.52|22903.52|0
1642415170000|2022-01-17 10:26:10|22903.73|22903.73|22904.07|22904.07|22904.11|22904.11|22903.73|22903.73|0
1642415180000|2022-01-17 10:26:20|22904.12|22904.12|22904.67|22904.67|22904.67|22904.67|22904.12|22904.12|0
1642415190000|2022-01-17 10:26:30|22904.65|22904.65|22904.96|22904.96|22905.12|22905.12|22904.43|22904.43|0
1642415200000|2022-01-17 10:26:40|22904.87|22904.87|22904.79|22904.79|22905.1|22905.1|22904.53|22904.53|0
1642415210000|2022-01-17 10:26:50|22904.73|22904.73|22904.61|22904.61|22904.73|22904.73|22904.47|22904.47|0
1642415220000|2022-01-17 10:27:00|22904.56|22904.56|22904.52|22904.52|22904.64|22904.64|22904.34|22904.34|0
1642415230000|2022-01-17 10:27:10|22904.73|22904.73|22904.94|22904.94|22905|22905|22904.73|22904.73|0
1642415240000|2022-01-17 10:27:20|22904.98|22904.98|22904.86|22904.86|22904.98|22904.98|22904.63|22904.63|0
1642415250000|2022-01-17 10:27:30|22904.8|22904.8|22904.91|22904.91|22905.17|22905.17|22904.76|22904.76|0
1642415260000|2022-01-17 10:27:40|22904.84|22904.84|22905.03|22905.03|22905.25|22905.25|22904.84|22904.84|0
1642415270000|2022-01-17 10:27:50|22905.17|22905.17|22905.66|22905.66|22905.66|22905.66|22905.04|22905.04|0
1642415280000|2022-01-17 10:28:00|22905.64|22905.64|22905.79|22905.79|22905.85|22905.85|22905.63|22905.63|0
1642415290000|2022-01-17 10:28:10|22905.67|22905.67|22905.87|22905.87|22906.02|22906.02|22905.67|22905.67|0
1642415300000|2022-01-17 10:28:20|22905.83|22905.83|22906.12|22906.12|22906.3|22906.3|22905.83|22905.83|0
1642415310000|2022-01-17 10:28:30|22906.2|22906.2|22906.42|22906.42|22906.43|22906.43|22906.2|22906.2|0
1642415320000|2022-01-17 10:28:40|22906.38|22906.38|22906.38|22906.38|22906.47|22906.47|22906.32|22906.32|0
1642415330000|2022-01-17 10:28:50|22906.35|22906.35|22906.23|22906.23|22906.48|22906.48|22906.23|22906.23|0
1642415340000|2022-01-17 10:29:00|22906.04|22906.04|22905.27|22905.27|22906.11|22906.11|22905.27|22905.27|0
1642415350000|2022-01-17 10:29:10|22905.35|22905.35|22905.19|22905.19|22905.35|22905.35|22904.93|22904.93|0
1642415360000|2022-01-17 10:29:20|22905.27|22905.27|22905.45|22905.45|22905.57|22905.57|22905.27|22905.27|0
1642415370000|2022-01-17 10:29:30|22905.6|22905.6|22905.6|22905.6|22905.6|22905.6|22905.6|22905.6|0
1642415380000|2022-01-17 10:29:40|22905.53|22905.53|22905.23|22905.23|22905.92|22905.92|22905.15|22905.15|0
1642415390000|2022-01-17 10:29:50|22905.28|22905.28|22905.41|22905.41|22905.41|22905.41|22905.28|22905.28|0
1642415400000|2022-01-17 10:30:00|22905.35|22905.35|22905.31|22905.31|22905.38|22905.38|22905.09|22905.09|0
1642415410000|2022-01-17 10:30:10|22905.44|22905.44|22905.45|22905.45|22905.5|22905.5|22905.26|22905.26|0
1642415420000|2022-01-17 10:30:20|22905.57|22905.57|22905.12|22905.12|22905.57|22905.57|22905.01|22905.01|0
1642415430000|2022-01-17 10:30:30|22905.08|22905.08|22904.51|22904.51|22905.08|22905.08|22904.51|22904.51|0
1642415440000|2022-01-17 10:30:40|22904.45|22904.45|22904.47|22904.47|22904.65|22904.65|22904.45|22904.45|0
1642415450000|2022-01-17 10:30:50|22904.39|22904.39|22904.37|22904.37|22904.43|22904.43|22904.13|22904.13|0
1642415460000|2022-01-17 10:31:00|22904.23|22904.23|22902.93|22902.93|22904.23|22904.23|22902.93|22902.93|0
1642415470000|2022-01-17 10:31:10|22902.75|22902.75|22902.06|22902.06|22902.79|22902.79|22902.06|22902.06|0
1642415480000|2022-01-17 10:31:20|22901.84|22901.84|22901.63|22901.63|22901.84|22901.84|22901.63|22901.63|0
1642415490000|2022-01-17 10:31:30|22901.57|22901.57|22901.55|22901.55|22901.59|22901.59|22901.5|22901.5|0
1642415500000|2022-01-17 10:31:40|22901.62|22901.62|22901.3|22901.3|22901.62|22901.62|22901.3|22901.3|0
1642415510000|2022-01-17 10:31:50|22901.23|22901.23|22901.43|22901.43|22901.43|22901.43|22901.13|22901.13|0
1642415520000|2022-01-17 10:32:00|22901.4|22901.4|22900.84|22900.84|22901.4|22901.4|22900.84|22900.84|0
1642415530000|2022-01-17 10:32:10|22900.91|22900.91|22900.96|22900.96|22901.07|22901.07|22900.7|22900.7|0
1642415540000|2022-01-17 10:32:20|22901|22901|22900.98|22900.98|22901.08|22901.08|22900.69|22900.69|0
1642415550000|2022-01-17 10:32:30|22900.92|22900.92|22901.4|22901.4|22901.41|22901.41|22900.86|22900.86|0
1642415560000|2022-01-17 10:32:40|22901.46|22901.46|22901.33|22901.33|22901.5|22901.5|22901.33|22901.33|0
1642415570000|2022-01-17 10:32:50|22901.4|22901.4|22901.13|22901.13|22901.4|22901.4|22901.11|22901.11|0
1642415580000|2022-01-17 10:33:00|22901|22901|22900.72|22900.72|22901|22901|22900.38|22900.38|0
1642415590000|2022-01-17 10:33:10|22900.77|22900.77|22900.78|22900.78|22900.78|22900.78|22900.59|22900.59|0
1642415600000|2022-01-17 10:33:20|22900.9|22900.9|22901.15|22901.15|22901.37|22901.37|22900.9|22900.9|0
1642415610000|2022-01-17 10:33:30|22901.22|22901.22|22900.97|22900.97|22901.23|22901.23|22900.97|22900.97|0
1642415620000|2022-01-17 10:33:40|22900.89|22900.89|22900.82|22900.82|22900.97|22900.97|22900.82|22900.82|0
1642415630000|2022-01-17 10:33:50|22901.01|22901.01|22900.54|22900.54|22901.12|22901.12|22900.4|22900.4|0
1642415640000|2022-01-17 10:34:00|22900.44|22900.44|22899.09|22899.09|22900.46|22900.46|22898.62|22898.62|0
1642415650000|2022-01-17 10:34:10|22898.97|22898.97|22896.36|22896.36|22898.97|22898.97|22896.36|22896.36|0
1642415660000|2022-01-17 10:34:20|22896.3|22896.3|22895.86|22895.86|22896.32|22896.32|22895.7|22895.7|0
1642415670000|2022-01-17 10:34:30|22895.92|22895.92|22895.95|22895.95|22896.13|22896.13|22895.84|22895.84|0
1642415680000|2022-01-17 10:34:40|22895.84|22895.84|22896.07|22896.07|22896.07|22896.07|22895.73|22895.73|0
1642415690000|2022-01-17 10:34:50|22896.02|22896.02|22896.24|22896.24|22896.24|22896.24|22895.62|22895.62|0
1642415700000|2022-01-17 10:35:00|22896.16|22896.16|22896.4|22896.4|22896.5|22896.5|22896.16|22896.16|0
1642415710000|2022-01-17 10:35:10|22896.22|22896.22|22895.88|22895.88|22896.34|22896.34|22895.88|22895.88|0
1642415720000|2022-01-17 10:35:20|22895.86|22895.86|22895.12|22895.12|22895.86|22895.86|22895.06|22895.06|0
1642415730000|2022-01-17 10:35:30|22895.18|22895.18|22895.1|22895.1|22895.18|22895.18|22894.97|22894.97|0
1642415740000|2022-01-17 10:35:40|22895.06|22895.06|22894.9|22894.9|22895.32|22895.32|22894.9|22894.9|0
1642415750000|2022-01-17 10:35:50|22894.87|22894.87|22895.25|22895.25|22895.38|22895.38|22894.8|22894.8|0
1642415760000|2022-01-17 10:36:00|22894.74|22894.74|22894.55|22894.55|22894.74|22894.74|22894.38|22894.38|0
1642415770000|2022-01-17 10:36:10|22894.71|22894.71|22894.11|22894.11|22894.72|22894.72|22894.09|22894.09|0
1642415780000|2022-01-17 10:36:20|22893.99|22893.99|22893.75|22893.75|22894.14|22894.14|22893.73|22893.73|0
1642415790000|2022-01-17 10:36:30|22893.78|22893.78|22893.01|22893.01|22893.78|22893.78|22893.01|22893.01|0
1642415800000|2022-01-17 10:36:40|22892.98|22892.98|22892.99|22892.99|22893.33|22893.33|22892.83|22892.83|0
1642415810000|2022-01-17 10:36:50|22893.05|22893.05|22892.9|22892.9|22893.11|22893.11|22892.82|22892.82|0
1642415820000|2022-01-17 10:37:00|22892.82|22892.82|22893.44|22893.44|22893.52|22893.52|22892.82|22892.82|0
1642415830000|2022-01-17 10:37:10|22893.52|22893.52|22892.85|22892.85|22893.52|22893.52|22892.57|22892.57|0
1642415840000|2022-01-17 10:37:20|22892.92|22892.92|22893.38|22893.38|22893.38|22893.38|22892.59|22892.59|0
1642415850000|2022-01-17 10:37:30|22893.29|22893.29|22892.77|22892.77|22893.33|22893.33|22892.77|22892.77|0
1642415860000|2022-01-17 10:37:40|22892.83|22892.83|22892.63|22892.63|22892.9|22892.9|22892.18|22892.18|0
1642415870000|2022-01-17 10:37:50|22892.71|22892.71|22892.6|22892.6|22892.71|22892.71|22892.6|22892.6|0
1642415880000|2022-01-17 10:38:00|22892.83|22892.83|22893.13|22893.13|22893.47|22893.47|22892.48|22892.48|0
1642415890000|2022-01-17 10:38:10|22892.9|22892.9|22892.86|22892.86|22893.17|22893.17|22892.81|22892.81|0
1642415900000|2022-01-17 10:38:20|22892.82|22892.82|22893.81|22893.81|22893.96|22893.96|22892.82|22892.82|0
1642415910000|2022-01-17 10:38:30|22893.89|22893.89|22893.26|22893.26|22893.89|22893.89|22893.15|22893.15|0
1642415920000|2022-01-17 10:38:40|22893.18|22893.18|22893.38|22893.38|22893.4|22893.4|22892.96|22892.96|0
1642415930000|2022-01-17 10:38:50|22893.48|22893.48|22893.86|22893.86|22894.22|22894.22|22893.48|22893.48|0
1642415940000|2022-01-17 10:39:00|22893.88|22893.88|22893.94|22893.94|22893.99|22893.99|22893.82|22893.82|0
1642415950000|2022-01-17 10:39:10|22893.96|22893.96|22894.35|22894.35|22894.35|22894.35|22893.96|22893.96|0
1642415960000|2022-01-17 10:39:20|22894.4|22894.4|22894.36|22894.36|22894.58|22894.58|22894.36|22894.36|0
1642415970000|2022-01-17 10:39:30|22894.27|22894.27|22894.09|22894.09|22894.27|22894.27|22894.03|22894.03|0
1642415980000|2022-01-17 10:39:40|22894.28|22894.28|22894.24|22894.24|22894.28|22894.28|22893.95|22893.95|0
1642415990000|2022-01-17 10:39:50|22894.26|22894.26|22893.73|22893.73|22894.26|22894.26|22893.65|22893.65|0
1642416000000|2022-01-17 10:40:00|22893.64|22893.64|22893.41|22893.41|22893.84|22893.84|22893.41|22893.41|0
1642416010000|2022-01-17 10:40:10|22893.37|22893.37|22892.87|22892.87|22893.46|22893.46|22892.87|22892.87|0
1642416020000|2022-01-17 10:40:20|22893.01|22893.01|22893.3|22893.3|22893.36|22893.36|22893.01|22893.01|0
1642416030000|2022-01-17 10:40:30|22893.36|22893.36|22893.6|22893.6|22893.6|22893.6|22893.36|22893.36|0
1642416040000|2022-01-17 10:40:40|22893.49|22893.49|22893.56|22893.56|22893.85|22893.85|22893.49|22893.49|0
1642416050000|2022-01-17 10:40:50|22893.4|22893.4|22893.41|22893.41|22893.61|22893.61|22893.36|22893.36|0
1642416060000|2022-01-17 10:41:00|22893.38|22893.38|22892.96|22892.96|22893.67|22893.67|22892.96|22892.96|0
1642416070000|2022-01-17 10:41:10|22892.8|22892.8|22893.03|22893.03|22893.1|22893.1|22892.8|22892.8|0
1642416080000|2022-01-17 10:41:20|22893.08|22893.08|22893.15|22893.15|22893.34|22893.34|22893.08|22893.08|0
1642416090000|2022-01-17 10:41:30|22893.08|22893.08|22892.81|22892.81|22893.08|22893.08|22892.81|22892.81|0
1642416100000|2022-01-17 10:41:40|22892.84|22892.84|22892.48|22892.48|22892.84|22892.84|22892.48|22892.48|0
1642416110000|2022-01-17 10:41:50|22892.45|22892.45|22892.59|22892.59|22892.71|22892.71|22892.43|22892.43|0
1642416120000|2022-01-17 10:42:00|22892.56|22892.56|22892.45|22892.45|22892.61|22892.61|22892.38|22892.38|0
1642416130000|2022-01-17 10:42:10|22892.35|22892.35|22892.77|22892.77|22892.91|22892.91|22891.67|22891.67|0
1642416140000|2022-01-17 10:42:20|22892.91|22892.91|22892.92|22892.92|22893.05|22893.05|22892.78|22892.78|0
1642416150000|2022-01-17 10:42:30|22893|22893|22893.85|22893.85|22893.85|22893.85|22892.87|22892.87|0
1642416160000|2022-01-17 10:42:40|22893.7|22893.7|22893.7|22893.7|22893.78|22893.78|22893.62|22893.62|0
1642416170000|2022-01-17 10:42:50|22893.75|22893.75|22893.7|22893.7|22893.75|22893.75|22893.6|22893.6|0
1642416180000|2022-01-17 10:43:00|22893.25|22893.25|22892.69|22892.69|22893.25|22893.25|22892.64|22892.64|0
1642416190000|2022-01-17 10:43:10|22892.55|22892.55|22892.22|22892.22|22892.55|22892.55|22892.22|22892.22|0
1642416200000|2022-01-17 10:43:20|22892.17|22892.17|22892.08|22892.08|22892.17|22892.17|22892.08|22892.08|0
1642416210000|2022-01-17 10:43:30|22892.06|22892.06|22892.78|22892.78|22892.85|22892.85|22892.06|22892.06|0
1642416220000|2022-01-17 10:43:40|22892.74|22892.74|22892.49|22892.49|22892.74|22892.74|22892.44|22892.44|0
1642416230000|2022-01-17 10:43:50|22892.38|22892.38|22892.33|22892.33|22892.38|22892.38|22892.28|22892.28|0
1642416240000|2022-01-17 10:44:00|22892.29|22892.29|22891.85|22891.85|22892.49|22892.49|22891.85|22891.85|0
1642416250000|2022-01-17 10:44:10|22891.71|22891.71|22891.9|22891.9|22891.9|22891.9|22891.24|22891.24|0
1642416260000|2022-01-17 10:44:20|22891.81|22891.81|22892.05|22892.05|22892.05|22892.05|22891.81|22891.81|0
1642416270000|2022-01-17 10:44:30|22891.97|22891.97|22892.09|22892.09|22892.16|22892.16|22891.91|22891.91|0
1642416280000|2022-01-17 10:44:40|22892.23|22892.23|22891.48|22891.48|22892.23|22892.23|22891.3|22891.3|0
1642416290000|2022-01-17 10:44:50|22891.37|22891.37|22890.09|22890.09|22891.42|22891.42|22890.09|22890.09|0
1642416300000|2022-01-17 10:45:00|22890.21|22890.21|22889.84|22889.84|22890.35|22890.35|22889.66|22889.66|0
1642416310000|2022-01-17 10:45:10|22890.04|22890.04|22889.72|22889.72|22890.04|22890.04|22889.7|22889.7|0
1642416320000|2022-01-17 10:45:20|22889.77|22889.77|22890.16|22890.16|22890.32|22890.32|22889.77|22889.77|0
1642416330000|2022-01-17 10:45:30|22890.09|22890.09|22890.18|22890.18|22890.33|22890.33|22890.07|22890.07|0
1642416340000|2022-01-17 10:45:40|22890.27|22890.27|22890.13|22890.13|22890.36|22890.36|22890.13|22890.13|0
1642416350000|2022-01-17 10:45:50|22890.05|22890.05|22889.94|22889.94|22890.05|22890.05|22889.94|22889.94|0
1642416360000|2022-01-17 10:46:00|22889.9|22889.9|22889.92|22889.92|22890.14|22890.14|22889.88|22889.88|0
1642416370000|2022-01-17 10:46:10|22889.76|22889.76|22889.96|22889.96|22889.96|22889.96|22889.71|22889.71|0
1642416380000|2022-01-17 10:46:20|22889.94|22889.94|22889.88|22889.88|22889.95|22889.95|22889.79|22889.79|0
1642416390000|2022-01-17 10:46:30|22889.79|22889.79|22889.99|22889.99|22890.08|22890.08|22889.71|22889.71|0
1642416400000|2022-01-17 10:46:40|22890.16|22890.16|22890.26|22890.26|22890.37|22890.37|22890.16|22890.16|0
1642416410000|2022-01-17 10:46:50|22890.29|22890.29|22889.81|22889.81|22890.29|22890.29|22889.79|22889.79|0
1642416420000|2022-01-17 10:47:00|22889.96|22889.96|22890.22|22890.22|22890.22|22890.22|22889.89|22889.89|0
1642416430000|2022-01-17 10:47:10|22890.3|22890.3|22890.15|22890.15|22890.3|22890.3|22890.15|22890.15|0
1642416440000|2022-01-17 10:47:20|22890.13|22890.13|22889.79|22889.79|22890.18|22890.18|22889.79|22889.79|0
1642416450000|2022-01-17 10:47:30|22889.64|22889.64|22889.52|22889.52|22889.64|22889.64|22889.52|22889.52|0
1642416460000|2022-01-17 10:47:40|22889.46|22889.46|22889.28|22889.28|22889.54|22889.54|22889.04|22889.04|0
1642416470000|2022-01-17 10:47:50|22889.45|22889.45|22889.41|22889.41|22889.45|22889.45|22889.41|22889.41|0
1642416480000|2022-01-17 10:48:00|22889.35|22889.35|22889.41|22889.41|22889.91|22889.91|22889.35|22889.35|0
1642416490000|2022-01-17 10:48:10|22889.35|22889.35|22889.97|22889.97|22889.97|22889.97|22889.12|22889.12|0
1642416500000|2022-01-17 10:48:20|22890|22890|22889.74|22889.74|22890.12|22890.12|22889.74|22889.74|0
1642416510000|2022-01-17 10:48:30|22889.51|22889.51|22889.32|22889.32|22889.55|22889.55|22889.32|22889.32|0
1642416520000|2022-01-17 10:48:40|22889.31|22889.31|22888.75|22888.75|22889.31|22889.31|22888.75|22888.75|0
1642416530000|2022-01-17 10:48:50|22888.53|22888.53|22888.38|22888.38|22888.62|22888.62|22888.14|22888.14|0
1642416540000|2022-01-17 10:49:00|22888.44|22888.44|22889.7|22889.7|22889.7|22889.7|22888.4|22888.4|0
1642416550000|2022-01-17 10:49:10|22889.75|22889.75|22889.79|22889.79|22889.93|22889.93|22889.75|22889.75|0
1642416560000|2022-01-17 10:49:20|22889.7|22889.7|22889.94|22889.94|22890.19|22890.19|22889.51|22889.51|0
1642416570000|2022-01-17 10:49:30|22890.03|22890.03|22889.68|22889.68|22890.5|22890.5|22889.68|22889.68|0
1642416580000|2022-01-17 10:49:40|22889.51|22889.51|22889.23|22889.23|22889.51|22889.51|22889.23|22889.23|0
1642416590000|2022-01-17 10:49:50|22889.12|22889.12|22888.61|22888.61|22889.12|22889.12|22888.61|22888.61|0
1642416600000|2022-01-17 10:50:00|22888.75|22888.75|22888.29|22888.29|22888.75|22888.75|22888.29|22888.29|0
1642416610000|2022-01-17 10:50:10|22888.23|22888.23|22887.79|22887.79|22888.29|22888.29|22887.66|22887.66|0
1642416620000|2022-01-17 10:50:20|22887.69|22887.69|22887.46|22887.46|22887.76|22887.76|22887.46|22887.46|0
1642416630000|2022-01-17 10:50:30|22887.31|22887.31|22887.41|22887.41|22887.6|22887.6|22887.31|22887.31|0
1642416640000|2022-01-17 10:50:40|22887.33|22887.33|22887.25|22887.25|22887.42|22887.42|22887.25|22887.25|0
1642416650000|2022-01-17 10:50:50|22887.17|22887.17|22887.17|22887.17|22887.4|22887.4|22887.17|22887.17|0
1642416660000|2022-01-17 10:51:00|22887.26|22887.26|22887.27|22887.27|22887.38|22887.38|22887.04|22887.04|0
1642416670000|2022-01-17 10:51:10|22887.13|22887.13|22887.28|22887.28|22887.28|22887.28|22887.13|22887.13|0
1642416680000|2022-01-17 10:51:20|22887.07|22887.07|22887.06|22887.06|22887.15|22887.15|22887.04|22887.04|0
1642416690000|2022-01-17 10:51:30|22886.97|22886.97|22886.91|22886.91|22887.13|22887.13|22886.91|22886.91|0
1642416700000|2022-01-17 10:51:40|22886.94|22886.94|22887.49|22887.49|22887.49|22887.49|22886.94|22886.94|0
1642416710000|2022-01-17 10:51:50|22887.26|22887.26|22887.44|22887.44|22887.44|22887.44|22887.26|22887.26|0
1642416720000|2022-01-17 10:52:00|22887.33|22887.33|22887.24|22887.24|22887.36|22887.36|22887.24|22887.24|0
1642416730000|2022-01-17 10:52:10|22887.3|22887.3|22887.3|22887.3|22887.43|22887.43|22887.26|22887.26|0
1642416740000|2022-01-17 10:52:20|22887.24|22887.24|22888.16|22888.16|22888.16|22888.16|22887.24|22887.24|0
1642416750000|2022-01-17 10:52:30|22888.22|22888.22|22888.34|22888.34|22888.34|22888.34|22888.1|22888.1|0
1642416760000|2022-01-17 10:52:40|22888.26|22888.26|22888.12|22888.12|22888.44|22888.44|22888.12|22888.12|0
1642416770000|2022-01-17 10:52:50|22888.29|22888.29|22888.51|22888.51|22888.51|22888.51|22888.18|22888.18|0
1642416780000|2022-01-17 10:53:00|22888.65|22888.65|22889.02|22889.02|22889.02|22889.02|22888.65|22888.65|0
1642416790000|2022-01-17 10:53:10|22888.95|22888.95|22888.99|22888.99|22889.02|22889.02|22888.95|22888.95|0
1642416800000|2022-01-17 10:53:20|22888.95|22888.95|22887.79|22887.79|22888.95|22888.95|22887.79|22887.79|0
1642416810000|2022-01-17 10:53:30|22887.83|22887.83|22887.87|22887.87|22887.95|22887.95|22887.83|22887.83|0
1642416820000|2022-01-17 10:53:40|22887.76|22887.76|22887.76|22887.76|22888.03|22888.03|22887.71|22887.71|0
1642416830000|2022-01-17 10:53:50|22887.4|22887.4|22887.66|22887.66|22887.66|22887.66|22887.4|22887.4|0
1642416840000|2022-01-17 10:54:00|22887.79|22887.79|22887.19|22887.19|22887.88|22887.88|22886.97|22886.97|0
1642416850000|2022-01-17 10:54:10|22887.14|22887.14|22887.14|22887.14|22887.14|22887.14|22886.99|22886.99|0
1642416860000|2022-01-17 10:54:20|22887.08|22887.08|22887.06|22887.06|22887.21|22887.21|22887.03|22887.03|0
1642416870000|2022-01-17 10:54:30|22887.15|22887.15|22887.35|22887.35|22887.38|22887.38|22887.1|22887.1|0
1642416880000|2022-01-17 10:54:40|22887.41|22887.41|22887.43|22887.43|22887.75|22887.75|22887.41|22887.41|0
1642416890000|2022-01-17 10:54:50|22887.51|22887.51|22887.23|22887.23|22887.51|22887.51|22887.15|22887.15|0
1642416900000|2022-01-17 10:55:00|22887.13|22887.13|22887.33|22887.33|22887.38|22887.38|22887.13|22887.13|0
1642416910000|2022-01-17 10:55:10|22887.41|22887.41|22886.78|22886.78|22887.41|22887.41|22886.64|22886.64|0
1642416920000|2022-01-17 10:55:20|22886.87|22886.87|22887.07|22887.07|22887.07|22887.07|22886.79|22886.79|0
1642416930000|2022-01-17 10:55:30|22886.9|22886.9|22887.36|22887.36|22887.36|22887.36|22886.9|22886.9|0
1642416940000|2022-01-17 10:55:40|22887.21|22887.21|22887.1|22887.1|22887.21|22887.21|22886.93|22886.93|0
1642416950000|2022-01-17 10:55:50|22886.99|22886.99|22886.46|22886.46|22886.99|22886.99|22886.43|22886.43|0
1642416960000|2022-01-17 10:56:00|22886.52|22886.52|22886.92|22886.92|22886.92|22886.92|22886.44|22886.44|0
1642416970000|2022-01-17 10:56:10|22886.82|22886.82|22887.86|22887.86|22887.86|22887.86|22886.82|22886.82|0
1642416980000|2022-01-17 10:56:20|22887.79|22887.79|22887.53|22887.53|22887.84|22887.84|22887.44|22887.44|0
1642416990000|2022-01-17 10:56:30|22887.59|22887.59|22887.53|22887.53|22887.69|22887.69|22887.45|22887.45|0
1642417000000|2022-01-17 10:56:40|22887.37|22887.37|22887.75|22887.75|22887.75|22887.75|22887.24|22887.24|0
1642417010000|2022-01-17 10:56:50|22887.49|22887.49|22886.98|22886.98|22887.67|22887.67|22886.98|22886.98|0
1642417020000|2022-01-17 10:57:00|22886.96|22886.96|22887.12|22887.12|22887.12|22887.12|22886.84|22886.84|0
1642417030000|2022-01-17 10:57:10|22887.04|22887.04|22886.66|22886.66|22887.1|22887.1|22886.49|22886.49|0
1642417040000|2022-01-17 10:57:20|22886.59|22886.59|22887.13|22887.13|22887.18|22887.18|22886.59|22886.59|0
1642417050000|2022-01-17 10:57:30|22887.2|22887.2|22887.44|22887.44|22887.53|22887.53|22887.2|22887.2|0
1642417060000|2022-01-17 10:57:40|22887.51|22887.51|22887.06|22887.06|22887.51|22887.51|22887.06|22887.06|0
1642417070000|2022-01-17 10:57:50|22886.86|22886.86|22886.95|22886.95|22887.07|22887.07|22886.8|22886.8|0
1642417080000|2022-01-17 10:58:00|22886.88|22886.88|22887.18|22887.18|22887.18|22887.18|22886.72|22886.72|0
1642417090000|2022-01-17 10:58:10|22887.29|22887.29|22887.27|22887.27|22887.29|22887.29|22887.27|22887.27|0
1642417100000|2022-01-17 10:58:20|22887.25|22887.25|22887.7|22887.7|22887.75|22887.75|22887.18|22887.18|0
1642417110000|2022-01-17 10:58:30|22887.74|22887.74|22888.06|22888.06|22888.14|22888.14|22887.74|22887.74|0
1642417120000|2022-01-17 10:58:40|22888.03|22888.03|22887.1|22887.1|22888.03|22888.03|22887.07|22887.07|0
1642417130000|2022-01-17 10:58:50|22887.07|22887.07|22886.79|22886.79|22887.14|22887.14|22886.67|22886.67|0
1642417140000|2022-01-17 10:59:00|22886.7|22886.7|22888.48|22888.48|22888.48|22888.48|22886.39|22886.39|0
1642417150000|2022-01-17 10:59:10|22888.54|22888.54|22888.17|22888.17|22888.6|22888.6|22888.17|22888.17|0
1642417160000|2022-01-17 10:59:20|22888.47|22888.47|22887.38|22887.38|22888.47|22888.47|22887.38|22887.38|0
1642417170000|2022-01-17 10:59:30|22887.31|22887.31|22887.74|22887.74|22887.74|22887.74|22887.14|22887.14|0
1642417180000|2022-01-17 10:59:40|22887.68|22887.68|22887.62|22887.62|22887.82|22887.82|22887.62|22887.62|0
1642417190000|2022-01-17 10:59:50|22887.56|22887.56|22887.78|22887.78|22887.78|22887.78|22887.4|22887.4|0
1642417200000|2022-01-17 11:00:00|22887.94|22887.94|22888.54|22888.54|22888.54|22888.54|22887.94|22887.94|0
1642417210000|2022-01-17 11:00:10|22888.37|22888.37|22889.83|22889.83|22889.83|22889.83|22888.37|22888.37|0
1642417220000|2022-01-17 11:00:20|22889.7|22889.7|22889.78|22889.78|22889.78|22889.78|22889.7|22889.7|0
1642417230000|2022-01-17 11:00:30|22889.87|22889.87|22889.51|22889.51|22889.93|22889.93|22889.51|22889.51|0
1642417240000|2022-01-17 11:00:40|22889.76|22889.76|22889.63|22889.63|22889.76|22889.76|22889.41|22889.41|0
1642417250000|2022-01-17 11:00:50|22889.57|22889.57|22889.67|22889.67|22889.67|22889.67|22889.52|22889.52|0
1642417260000|2022-01-17 11:01:00|22889.85|22889.85|22889.17|22889.17|22889.85|22889.85|22889.11|22889.11|0
1642417270000|2022-01-17 11:01:10|22889.11|22889.11|22889.23|22889.23|22889.49|22889.49|22889.11|22889.11|0
1642417280000|2022-01-17 11:01:20|22889.14|22889.14|22889.09|22889.09|22889.14|22889.14|22888.85|22888.85|0
1642417290000|2022-01-17 11:01:30|22889.13|22889.13|22889.05|22889.05|22889.31|22889.31|22888.77|22888.77|0
1642417300000|2022-01-17 11:01:40|22889.35|22889.35|22889.19|22889.19|22889.46|22889.46|22889.19|22889.19|0
1642417310000|2022-01-17 11:01:50|22889.1|22889.1|22889.09|22889.09|22889.1|22889.1|22889|22889|0
1642417320000|2022-01-17 11:02:00|22888.98|22888.98|22888.46|22888.46|22888.98|22888.98|22888.45|22888.45|0
1642417330000|2022-01-17 11:02:10|22888.35|22888.35|22888.04|22888.04|22888.35|22888.35|22888.01|22888.01|0
1642417340000|2022-01-17 11:02:20|22888.07|22888.07|22887.8|22887.8|22888.07|22888.07|22887.56|22887.56|0
1642417350000|2022-01-17 11:02:30|22887.6|22887.6|22887.18|22887.18|22887.8|22887.8|22887.18|22887.18|0
1642417360000|2022-01-17 11:02:40|22887.04|22887.04|22886.76|22886.76|22887.11|22887.11|22886.76|22886.76|0
1642417370000|2022-01-17 11:02:50|22886.67|22886.67|22886.55|22886.55|22886.67|22886.67|22886.55|22886.55|0
1642417380000|2022-01-17 11:03:00|22886.48|22886.48|22886.24|22886.24|22886.63|22886.63|22886.24|22886.24|0
1642417390000|2022-01-17 11:03:10|22886.21|22886.21|22886.12|22886.12|22886.22|22886.22|22885.99|22885.99|0
1642417400000|2022-01-17 11:03:20|22886.06|22886.06|22885.64|22885.64|22886.06|22886.06|22885.57|22885.57|0
1642417410000|2022-01-17 11:03:30|22885.7|22885.7|22885.2|22885.2|22885.95|22885.95|22885.2|22885.2|0
1642417420000|2022-01-17 11:03:40|22885.09|22885.09|22885.22|22885.22|22885.39|22885.39|22885.06|22885.06|0
1642417430000|2022-01-17 11:03:50|22885.18|22885.18|22884.67|22884.67|22885.18|22885.18|22884.56|22884.56|0
1642417440000|2022-01-17 11:04:00|22884.75|22884.75|22884.71|22884.71|22884.75|22884.75|22883.85|22883.85|0
1642417450000|2022-01-17 11:04:10|22884.44|22884.44|22884.22|22884.22|22884.44|22884.44|22884.22|22884.22|0
1642417460000|2022-01-17 11:04:20|22884.3|22884.3|22884.26|22884.26|22884.61|22884.61|22884.26|22884.26|0
1642417470000|2022-01-17 11:04:30|22884.45|22884.45|22884.6|22884.6|22884.77|22884.77|22884.45|22884.45|0
1642417480000|2022-01-17 11:04:40|22884.36|22884.36|22883.44|22883.44|22884.36|22884.36|22883.44|22883.44|0
1642417490000|2022-01-17 11:04:50|22883.37|22883.37|22883.63|22883.63|22883.63|22883.63|22883.34|22883.34|0
1642417500000|2022-01-17 11:05:00|22883.49|22883.49|22884.24|22884.24|22884.24|22884.24|22883.49|22883.49|0
1642417510000|2022-01-17 11:05:10|22884.38|22884.38|22884.01|22884.01|22884.39|22884.39|22883.93|22883.93|0
1642417520000|2022-01-17 11:05:20|22883.9|22883.9|22883.61|22883.61|22883.9|22883.9|22883.61|22883.61|0
1642417530000|2022-01-17 11:05:30|22883.45|22883.45|22883.64|22883.64|22883.64|22883.64|22883.45|22883.45|0
1642417540000|2022-01-17 11:05:40|22883.71|22883.71|22883.51|22883.51|22883.71|22883.71|22883.45|22883.45|0
1642417550000|2022-01-17 11:05:50|22883.46|22883.46|22883.03|22883.03|22883.46|22883.46|22882.88|22882.88|0
1642417560000|2022-01-17 11:06:00|22883.08|22883.08|22881.93|22881.93|22883.13|22883.13|22881.93|22881.93|0
1642417570000|2022-01-17 11:06:10|22881.98|22881.98|22881.82|22881.82|22881.98|22881.98|22881.82|22881.82|0
1642417580000|2022-01-17 11:06:20|22881.75|22881.75|22882.14|22882.14|22882.14|22882.14|22881.69|22881.69|0
1642417590000|2022-01-17 11:06:30|22882.24|22882.24|22882.06|22882.06|22882.24|22882.24|22881.98|22881.98|0
1642417600000|2022-01-17 11:06:40|22882.16|22882.16|22882.31|22882.31|22882.31|22882.31|22881.88|22881.88|0
1642417610000|2022-01-17 11:06:50|22882.41|22882.41|22882.54|22882.54|22882.63|22882.63|22882.41|22882.41|0
1642417620000|2022-01-17 11:07:00|22882.64|22882.64|22882.84|22882.84|22882.98|22882.98|22882.54|22882.54|0
1642417630000|2022-01-17 11:07:10|22882.92|22882.92|22882.85|22882.85|22883.13|22883.13|22882.49|22882.49|0
1642417640000|2022-01-17 11:07:20|22882.95|22882.95|22883.01|22883.01|22883.03|22883.03|22882.84|22882.84|0
1642417650000|2022-01-17 11:07:30|22883|22883|22882.95|22882.95|22883.02|22883.02|22882.95|22882.95|0
1642417660000|2022-01-17 11:07:40|22882.82|22882.82|22882.78|22882.78|22882.99|22882.99|22882.69|22882.69|0
1642417670000|2022-01-17 11:07:50|22882.92|22882.92|22882.42|22882.42|22882.92|22882.92|22882.42|22882.42|0
1642417680000|2022-01-17 11:08:00|22882.49|22882.49|22882.73|22882.73|22882.76|22882.76|22882.49|22882.49|0
1642417690000|2022-01-17 11:08:10|22882.79|22882.79|22882.75|22882.75|22882.89|22882.89|22882.67|22882.67|0
1642417700000|2022-01-17 11:08:20|22882.69|22882.69|22883.05|22883.05|22883.05|22883.05|22882.59|22882.59|0
1642417710000|2022-01-17 11:08:30|22882.96|22882.96|22883.03|22883.03|22883.2|22883.2|22882.96|22882.96|0
1642417720000|2022-01-17 11:08:40|22883.08|22883.08|22883.18|22883.18|22883.18|22883.18|22883.08|22883.08|0
1642417730000|2022-01-17 11:08:50|22883.12|22883.12|22882.9|22882.9|22883.12|22883.12|22882.9|22882.9|0
1642417740000|2022-01-17 11:09:00|22882.7|22882.7|22882.76|22882.76|22882.99|22882.99|22882.69|22882.69|0
1642417750000|2022-01-17 11:09:10|22882.72|22882.72|22882.35|22882.35|22882.72|22882.72|22882.35|22882.35|0
1642417760000|2022-01-17 11:09:20|22882.39|22882.39|22882.15|22882.15|22882.55|22882.55|22882.15|22882.15|0
1642417770000|2022-01-17 11:09:30|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|0
1642417780000|2022-01-17 11:09:40|22881.98|22881.98|22881.87|22881.87|22881.98|22881.98|22881.31|22881.31|0
1642417790000|2022-01-17 11:09:50|22882|22882|22882.14|22882.14|22882.14|22882.14|22882|22882|0
1642417800000|2022-01-17 11:10:00|22882.25|22882.25|22881.85|22881.85|22882.25|22882.25|22881.71|22881.71|0
1642417810000|2022-01-17 11:10:10|22882.13|22882.13|22882.25|22882.25|22882.25|22882.25|22882.06|22882.06|0
1642417820000|2022-01-17 11:10:20|22882.18|22882.18|22881.78|22881.78|22882.18|22882.18|22881.7|22881.7|0
1642417830000|2022-01-17 11:10:30|22881.85|22881.85|22881.71|22881.71|22881.85|22881.85|22881.71|22881.71|0
1642417840000|2022-01-17 11:10:40|22881.61|22881.61|22881.48|22881.48|22881.61|22881.61|22881.48|22881.48|0
1642417850000|2022-01-17 11:10:50|22881.54|22881.54|22881.57|22881.57|22881.57|22881.57|22881.54|22881.54|0
1642417860000|2022-01-17 11:11:00|22881.55|22881.55|22880.73|22880.73|22881.55|22881.55|22880.73|22880.73|0
1642417870000|2022-01-17 11:11:10|22880.42|22880.42|22879.55|22879.55|22880.42|22880.42|22879.55|22879.55|0
1642417880000|2022-01-17 11:11:20|22879.37|22879.37|22879.55|22879.55|22879.55|22879.55|22879.27|22879.27|0
1642417890000|2022-01-17 11:11:30|22879.54|22879.54|22879.44|22879.44|22879.58|22879.58|22879.37|22879.37|0
1642417900000|2022-01-17 11:11:40|22879.38|22879.38|22879.37|22879.37|22879.38|22879.38|22879.11|22879.11|0
1642417910000|2022-01-17 11:11:50|22879.3|22879.3|22879.09|22879.09|22879.3|22879.3|22879.06|22879.06|0
1642417920000|2022-01-17 11:12:00|22879.03|22879.03|22879.51|22879.51|22879.51|22879.51|22879.03|22879.03|0
1642417930000|2022-01-17 11:12:10|22879.77|22879.77|22880.18|22880.18|22880.18|22880.18|22879.69|22879.69|0
1642417940000|2022-01-17 11:12:20|22880.12|22880.12|22879.77|22879.77|22880.22|22880.22|22879.77|22879.77|0
1642417950000|2022-01-17 11:12:30|22879.7|22879.7|22879.99|22879.99|22880|22880|22879.67|22879.67|0
1642417960000|2022-01-17 11:12:40|22879.94|22879.94|22879.75|22879.75|22880.12|22880.12|22879.68|22879.68|0
1642417970000|2022-01-17 11:12:50|22879.62|22879.62|22879.59|22879.59|22879.81|22879.81|22879.59|22879.59|0
1642417980000|2022-01-17 11:13:00|22879.56|22879.56|22879.74|22879.74|22879.74|22879.74|22879.56|22879.56|0
1642417990000|2022-01-17 11:13:10|22879.68|22879.68|22879.78|22879.78|22879.78|22879.78|22879.58|22879.58|0
1642418000000|2022-01-17 11:13:20|22880.16|22880.16|22879.86|22879.86|22880.16|22880.16|22879.86|22879.86|0
1642418010000|2022-01-17 11:13:30|22879.74|22879.74|22879.33|22879.33|22879.76|22879.76|22878.72|22878.72|0
1642418020000|2022-01-17 11:13:40|22879.28|22879.28|22878.9|22878.9|22879.28|22879.28|22878.9|22878.9|0
1642418030000|2022-01-17 11:13:50|22878.95|22878.95|22878.53|22878.53|22879|22879|22878.48|22878.48|0
1642418040000|2022-01-17 11:14:00|22878.01|22878.01|22877.18|22877.18|22878.01|22878.01|22877.08|22877.08|0
1642418050000|2022-01-17 11:14:10|22877.15|22877.15|22876.97|22876.97|22878.03|22878.03|22876.9|22876.9|0
1642418060000|2022-01-17 11:14:20|22877.12|22877.12|22877.21|22877.21|22877.21|22877.21|22876.81|22876.81|0
1642418070000|2022-01-17 11:14:30|22877.29|22877.29|22877.5|22877.5|22877.8|22877.8|22877.29|22877.29|0
1642418080000|2022-01-17 11:14:40|22877.46|22877.46|22876.96|22876.96|22877.47|22877.47|22876.96|22876.96|0
1642418090000|2022-01-17 11:14:50|22876.88|22876.88|22876.67|22876.67|22876.94|22876.94|22876.48|22876.48|0
1642418100000|2022-01-17 11:15:00|22876.63|22876.63|22875.11|22875.11|22876.63|22876.63|22875.11|22875.11|0
1642418110000|2022-01-17 11:15:10|22875.08|22875.08|22875.24|22875.24|22875.32|22875.32|22874.82|22874.82|0
1642418120000|2022-01-17 11:15:20|22875.29|22875.29|22874.97|22874.97|22875.36|22875.36|22874.89|22874.89|0
1642418130000|2022-01-17 11:15:30|22874.61|22874.61|22874.58|22874.58|22874.77|22874.77|22874.44|22874.44|0
1642418140000|2022-01-17 11:15:40|22874.65|22874.65|22874.66|22874.66|22874.66|22874.66|22874.56|22874.56|0
1642418150000|2022-01-17 11:15:50|22874.8|22874.8|22874.87|22874.87|22874.87|22874.87|22874.8|22874.8|0
1642418160000|2022-01-17 11:16:00|22874.84|22874.84|22874.64|22874.64|22874.84|22874.84|22874.61|22874.61|0
1642418170000|2022-01-17 11:16:10|22874.52|22874.52|22875.53|22875.53|22875.7|22875.7|22874.52|22874.52|0
1642418180000|2022-01-17 11:16:20|22875.34|22875.34|22875.96|22875.96|22875.96|22875.96|22875.34|22875.34|0
1642418190000|2022-01-17 11:16:30|22875.8|22875.8|22875.46|22875.46|22875.8|22875.8|22875.24|22875.24|0
1642418200000|2022-01-17 11:16:40|22875.4|22875.4|22875.3|22875.3|22875.49|22875.49|22875.3|22875.3|0
1642418210000|2022-01-17 11:16:50|22875.24|22875.24|22875.18|22875.18|22875.24|22875.24|22875.01|22875.01|0
1642418220000|2022-01-17 11:17:00|22875.11|22875.11|22875.27|22875.27|22875.43|22875.43|22875.07|22875.07|0
1642418230000|2022-01-17 11:17:10|22875.31|22875.31|22875.28|22875.28|22875.38|22875.38|22875.12|22875.12|0
1642418240000|2022-01-17 11:17:20|22875.37|22875.37|22875.71|22875.71|22875.71|22875.71|22875.2|22875.2|0
1642418250000|2022-01-17 11:17:30|22875.78|22875.78|22875.8|22875.8|22875.94|22875.94|22875.75|22875.75|0
1642418260000|2022-01-17 11:17:40|22875.92|22875.92|22876.44|22876.44|22876.44|22876.44|22875.92|22875.92|0
1642418270000|2022-01-17 11:17:50|22876.68|22876.68|22876.87|22876.87|22876.87|22876.87|22876.65|22876.65|0
1642418280000|2022-01-17 11:18:00|22876.72|22876.72|22876.66|22876.66|22876.83|22876.83|22876.66|22876.66|0
1642418290000|2022-01-17 11:18:10|22876.69|22876.69|22876.96|22876.96|22876.96|22876.96|22876.69|22876.69|0
1642418300000|2022-01-17 11:18:20|22876.99|22876.99|22877.07|22877.07|22877.1|22877.1|22876.93|22876.93|0
1642418310000|2022-01-17 11:18:30|22877.01|22877.01|22877.32|22877.32|22877.32|22877.32|22877.01|22877.01|0
1642418320000|2022-01-17 11:18:40|22877.35|22877.35|22877.53|22877.53|22877.53|22877.53|22877.2|22877.2|0
1642418330000|2022-01-17 11:18:50|22877.68|22877.68|22878.02|22878.02|22878.37|22878.37|22877.53|22877.53|0
1642418340000|2022-01-17 11:19:00|22878.09|22878.09|22877.92|22877.92|22878.13|22878.13|22877.74|22877.74|0
1642418350000|2022-01-17 11:19:10|22877.95|22877.95|22877.96|22877.96|22878.22|22878.22|22877.95|22877.95|0
1642418360000|2022-01-17 11:19:20|22877.88|22877.88|22877.7|22877.7|22878.03|22878.03|22877.7|22877.7|0
1642418370000|2022-01-17 11:19:30|22877.75|22877.75|22879.1|22879.1|22879.1|22879.1|22877.7|22877.7|0
1642418380000|2022-01-17 11:19:40|22879.18|22879.18|22879.28|22879.28|22879.35|22879.35|22878.78|22878.78|0
1642418390000|2022-01-17 11:19:50|22879.35|22879.35|22879.32|22879.32|22879.54|22879.54|22879.12|22879.12|0
1642418400000|2022-01-17 11:20:00|22879.55|22879.55|22879.78|22879.78|22879.78|22879.78|22879.45|22879.45|0
1642418410000|2022-01-17 11:20:10|22879.59|22879.59|22879.97|22879.97|22879.97|22879.97|22879.52|22879.52|0
1642418420000|2022-01-17 11:20:20|22879.95|22879.95|22879.69|22879.69|22879.95|22879.95|22879.58|22879.58|0
1642418430000|2022-01-17 11:20:30|22879.53|22879.53|22879.68|22879.68|22879.74|22879.74|22879.47|22879.47|0
1642418440000|2022-01-17 11:20:40|22879.76|22879.76|22880.39|22880.39|22880.6|22880.6|22879.76|22879.76|0
1642418450000|2022-01-17 11:20:50|22880.62|22880.62|22880.87|22880.87|22880.87|22880.87|22880.62|22880.62|0
1642418460000|2022-01-17 11:21:00|22880.99|22880.99|22881.07|22881.07|22881.13|22881.13|22880.99|22880.99|0
1642418470000|2022-01-17 11:21:10|22881.27|22881.27|22881.36|22881.36|22881.44|22881.44|22881.23|22881.23|0
1642418480000|2022-01-17 11:21:20|22881.28|22881.28|22881.68|22881.68|22881.77|22881.77|22881.28|22881.28|0
1642418490000|2022-01-17 11:21:30|22881.62|22881.62|22881.72|22881.72|22881.72|22881.72|22881.62|22881.62|0
1642418500000|2022-01-17 11:21:40|22881.87|22881.87|22882.69|22882.69|22882.69|22882.69|22881.87|22881.87|0
1642418510000|2022-01-17 11:21:50|22882.76|22882.76|22882.3|22882.3|22882.76|22882.76|22882.24|22882.24|0
1642418520000|2022-01-17 11:22:00|22882.18|22882.18|22881.66|22881.66|22882.18|22882.18|22881.66|22881.66|0
1642418530000|2022-01-17 11:22:10|22881.59|22881.59|22881.61|22881.61|22881.7|22881.7|22881.59|22881.59|0
1642418540000|2022-01-17 11:22:20|22881.69|22881.69|22881.93|22881.93|22881.93|22881.93|22881.61|22881.61|0
1642418550000|2022-01-17 11:22:30|22881.96|22881.96|22882.25|22882.25|22882.4|22882.4|22881.91|22881.91|0
1642418560000|2022-01-17 11:22:40|22882.28|22882.28|22882.59|22882.59|22882.59|22882.59|22882.28|22882.28|0
1642418570000|2022-01-17 11:22:50|22882.34|22882.34|22882.34|22882.34|22882.34|22882.34|22882.34|22882.34|0
1642418580000|2022-01-17 11:23:00|22882.5|22882.5|22882.67|22882.67|22882.68|22882.68|22882.5|22882.5|0
1642418590000|2022-01-17 11:23:10|22882.75|22882.75|22882.93|22882.93|22882.93|22882.93|22882.75|22882.75|0
1642418600000|2022-01-17 11:23:20|22883|22883|22882.97|22882.97|22883.03|22883.03|22882.95|22882.95|0
1642418610000|2022-01-17 11:23:30|22883.19|22883.19|22882.75|22882.75|22883.19|22883.19|22882.75|22882.75|0
1642418620000|2022-01-17 11:23:40|22882.9|22882.9|22882.99|22882.99|22883.16|22883.16|22882.9|22882.9|0
1642418630000|2022-01-17 11:23:50|22882.9|22882.9|22882.17|22882.17|22883.04|22883.04|22882.17|22882.17|0
1642418640000|2022-01-17 11:24:00|22881.9|22881.9|22880.89|22880.89|22881.9|22881.9|22880.89|22880.89|0
1642418650000|2022-01-17 11:24:10|22880.63|22880.63|22880.32|22880.32|22880.63|22880.63|22879.92|22879.92|0
1642418660000|2022-01-17 11:24:20|22880.24|22880.24|22880.16|22880.16|22880.26|22880.26|22879.97|22879.97|0
1642418670000|2022-01-17 11:24:30|22880.22|22880.22|22880.29|22880.29|22880.29|22880.29|22880.22|22880.22|0
1642418680000|2022-01-17 11:24:40|22880.36|22880.36|22880.86|22880.86|22880.86|22880.86|22880.28|22880.28|0
1642418690000|2022-01-17 11:24:50|22880.77|22880.77|22880.77|22880.77|22880.77|22880.77|22880.77|22880.77|0
1642418700000|2022-01-17 11:25:00|22880.83|22880.83|22880.62|22880.62|22880.9|22880.9|22880.62|22880.62|0
1642418710000|2022-01-17 11:25:10|22880.67|22880.67|22880.67|22880.67|22880.83|22880.83|22880.65|22880.65|0
1642418720000|2022-01-17 11:25:20|22880.61|22880.61|22881.03|22881.03|22881.03|22881.03|22880.61|22880.61|0
1642418730000|2022-01-17 11:25:30|22880.99|22880.99|22881.12|22881.12|22881.12|22881.12|22880.94|22880.94|0
1642418740000|2022-01-17 11:25:40|22881.21|22881.21|22880.66|22880.66|22881.21|22881.21|22880.47|22880.47|0
1642418750000|2022-01-17 11:25:50|22880.79|22880.79|22880.76|22880.76|22880.79|22880.79|22880.45|22880.45|0
1642418760000|2022-01-17 11:26:00|22880.83|22880.83|22880.03|22880.03|22880.83|22880.83|22880.03|22880.03|0
1642418770000|2022-01-17 11:26:10|22880.11|22880.11|22880.11|22880.11|22880.26|22880.26|22880|22880|0
1642418780000|2022-01-17 11:26:20|22880.06|22880.06|22880.33|22880.33|22880.33|22880.33|22880.06|22880.06|0
1642418790000|2022-01-17 11:26:30|22880.4|22880.4|22880.22|22880.22|22880.42|22880.42|22880.14|22880.14|0
1642418800000|2022-01-17 11:26:40|22880.37|22880.37|22880.04|22880.04|22880.37|22880.37|22880.04|22880.04|0
1642418810000|2022-01-17 11:26:50|22880.08|22880.08|22879.87|22879.87|22880.08|22880.08|22879.87|22879.87|0
1642418820000|2022-01-17 11:27:00|22879.8|22879.8|22879.02|22879.02|22879.8|22879.8|22879.02|22879.02|0
1642418830000|2022-01-17 11:27:10|22878.82|22878.82|22878.59|22878.59|22878.85|22878.85|22878.59|22878.59|0
1642418840000|2022-01-17 11:27:20|22878.51|22878.51|22878.46|22878.46|22878.68|22878.68|22878.33|22878.33|0
1642418850000|2022-01-17 11:27:30|22878.5|22878.5|22878.34|22878.34|22878.5|22878.5|22878.34|22878.34|0
1642418860000|2022-01-17 11:27:40|22878.23|22878.23|22878.9|22878.9|22879.18|22879.18|22878.23|22878.23|0
1642418870000|2022-01-17 11:27:50|22878.88|22878.88|22878.4|22878.4|22879.12|22879.12|22878.4|22878.4|0
1642418880000|2022-01-17 11:28:00|22878.47|22878.47|22878.13|22878.13|22878.47|22878.47|22878.13|22878.13|0
1642418890000|2022-01-17 11:28:10|22877.97|22877.97|22877.61|22877.61|22877.97|22877.97|22877.61|22877.61|0
1642418900000|2022-01-17 11:28:20|22877.34|22877.34|22877.06|22877.06|22877.34|22877.34|22876.98|22876.98|0
1642418910000|2022-01-17 11:28:30|22877.03|22877.03|22876.79|22876.79|22877.03|22877.03|22876.79|22876.79|0
1642418920000|2022-01-17 11:28:40|22876.76|22876.76|22876.75|22876.75|22876.81|22876.81|22876.75|22876.75|0
1642418930000|2022-01-17 11:28:50|22876.52|22876.52|22875.91|22875.91|22876.52|22876.52|22875.88|22875.88|0
1642418940000|2022-01-17 11:29:00|22875.73|22875.73|22874.71|22874.71|22875.73|22875.73|22874.71|22874.71|0
1642418950000|2022-01-17 11:29:10|22874.61|22874.61|22874.31|22874.31|22874.61|22874.61|22874.05|22874.05|0
1642418960000|2022-01-17 11:29:20|22874.29|22874.29|22874.27|22874.27|22874.3|22874.3|22874.08|22874.08|0
1642418970000|2022-01-17 11:29:30|22874.2|22874.2|22873.79|22873.79|22874.2|22874.2|22873.58|22873.58|0
1642418980000|2022-01-17 11:29:40|22873.89|22873.89|22873.32|22873.32|22873.89|22873.89|22873.25|22873.25|0
1642418990000|2022-01-17 11:29:50|22873.37|22873.37|22873.03|22873.03|22873.37|22873.37|22873.03|22873.03|0
1642419000000|2022-01-17 11:30:00|22873.01|22873.01|22873.05|22873.05|22873.05|22873.05|22872.95|22872.95|0
1642419010000|2022-01-17 11:30:10|22873.16|22873.16|22872.78|22872.78|22873.21|22873.21|22872.78|22872.78|0
1642419020000|2022-01-17 11:30:20|22872.7|22872.7|22873.3|22873.3|22873.43|22873.43|22872.6|22872.6|0
1642419030000|2022-01-17 11:30:30|22873.36|22873.36|22872.74|22872.74|22873.36|22873.36|22872.63|22872.63|0
1642419040000|2022-01-17 11:30:40|22872.83|22872.83|22872.95|22872.95|22872.95|22872.95|22872.83|22872.83|0
1642419050000|2022-01-17 11:30:50|22872.85|22872.85|22872.71|22872.71|22872.85|22872.85|22872.66|22872.66|0
1642419060000|2022-01-17 11:31:00|22872.64|22872.64|22872.48|22872.48|22872.74|22872.74|22872.48|22872.48|0
1642419070000|2022-01-17 11:31:10|22872.6|22872.6|22872.55|22872.55|22872.66|22872.66|22872.55|22872.55|0
1642419080000|2022-01-17 11:31:20|22872.59|22872.59|22873.02|22873.02|22873.02|22873.02|22872.59|22872.59|0
1642419090000|2022-01-17 11:31:30|22872.81|22872.81|22872.95|22872.95|22873.06|22873.06|22872.7|22872.7|0
1642419100000|2022-01-17 11:31:40|22872.98|22872.98|22872.93|22872.93|22872.98|22872.98|22872.93|22872.93|0
1642419110000|2022-01-17 11:31:50|22872.79|22872.79|22873.04|22873.04|22873.04|22873.04|22872.79|22872.79|0
1642419120000|2022-01-17 11:32:00|22873.3|22873.3|22873.75|22873.75|22873.75|22873.75|22873.28|22873.28|0
1642419130000|2022-01-17 11:32:10|22873.83|22873.83|22873.89|22873.89|22873.89|22873.89|22873.83|22873.83|0
1642419140000|2022-01-17 11:32:20|22873.63|22873.63|22873.9|22873.9|22873.98|22873.98|22873.56|22873.56|0
1642419150000|2022-01-17 11:32:30|22874.02|22874.02|22874.28|22874.28|22874.56|22874.56|22874.02|22874.02|0
1642419160000|2022-01-17 11:32:40|22874.2|22874.2|22874.19|22874.19|22874.2|22874.2|22873.92|22873.92|0
1642419180000|2022-01-17 11:33:00|22874.28|22874.28|22874.41|22874.41|22874.43|22874.43|22874.18|22874.18|0
1642419190000|2022-01-17 11:33:10|22874.5|22874.5|22873.34|22873.34|22874.5|22874.5|22873.34|22873.34|0
1642419200000|2022-01-17 11:33:20|22873.29|22873.29|22873.38|22873.38|22873.38|22873.38|22873.29|22873.29|0
1642419210000|2022-01-17 11:33:30|22873.48|22873.48|22873.32|22873.32|22873.56|22873.56|22873.32|22873.32|0
1642419220000|2022-01-17 11:33:40|22873.2|22873.2|22873.3|22873.3|22873.33|22873.33|22873.07|22873.07|0
1642419230000|2022-01-17 11:33:50|22873.26|22873.26|22873.46|22873.46|22873.46|22873.46|22873.13|22873.13|0
1642419240000|2022-01-17 11:34:00|22873.31|22873.31|22873.49|22873.49|22873.49|22873.49|22873.31|22873.31|0
1642419250000|2022-01-17 11:34:10|22873.55|22873.55|22873.6|22873.6|22873.74|22873.74|22873.48|22873.48|0
1642419260000|2022-01-17 11:34:20|22873.53|22873.53|22873.43|22873.43|22873.57|22873.57|22873.43|22873.43|0
1642419270000|2022-01-17 11:34:30|22873.28|22873.28|22872.98|22872.98|22873.28|22873.28|22872.98|22872.98|0
1642419280000|2022-01-17 11:34:40|22872.87|22872.87|22872.56|22872.56|22872.87|22872.87|22872.56|22872.56|0
1642419290000|2022-01-17 11:34:50|22872.42|22872.42|22872.82|22872.82|22872.91|22872.91|22872.42|22872.42|0
1642419300000|2022-01-17 11:35:00|22872.87|22872.87|22871.95|22871.95|22872.87|22872.87|22871.95|22871.95|0
1642419310000|2022-01-17 11:35:10|22871.88|22871.88|22872.07|22872.07|22872.07|22872.07|22871.83|22871.83|0
1642419320000|2022-01-17 11:35:20|22872.01|22872.01|22872.65|22872.65|22872.65|22872.65|22872.01|22872.01|0
1642419330000|2022-01-17 11:35:30|22872.72|22872.72|22873.59|22873.59|22873.59|22873.59|22872.72|22872.72|0
1642419340000|2022-01-17 11:35:40|22873.54|22873.54|22873.39|22873.39|22873.54|22873.54|22873.39|22873.39|0
1642419350000|2022-01-17 11:35:50|22873.24|22873.24|22873.27|22873.27|22873.61|22873.61|22873.24|22873.24|0
1642419360000|2022-01-17 11:36:00|22873.22|22873.22|22873.79|22873.79|22873.84|22873.84|22873.22|22873.22|0
1642419370000|2022-01-17 11:36:10|22873.96|22873.96|22873.67|22873.67|22873.96|22873.96|22873.59|22873.59|0
1642419380000|2022-01-17 11:36:20|22873.7|22873.7|22873.8|22873.8|22873.8|22873.8|22873.56|22873.56|0
1642419390000|2022-01-17 11:36:30|22873.91|22873.91|22874.02|22874.02|22874.02|22874.02|22873.91|22873.91|0
1642419400000|2022-01-17 11:36:40|22873.86|22873.86|22874.03|22874.03|22874.03|22874.03|22873.86|22873.86|0
1642419410000|2022-01-17 11:36:50|22873.94|22873.94|22874.16|22874.16|22874.23|22874.23|22873.94|22873.94|0
1642419420000|2022-01-17 11:37:00|22873.97|22873.97|22874.29|22874.29|22874.29|22874.29|22873.95|22873.95|0
1642419430000|2022-01-17 11:37:10|22874.43|22874.43|22874.57|22874.57|22874.57|22874.57|22874.3|22874.3|0
1642419440000|2022-01-17 11:37:20|22874.52|22874.52|22874.32|22874.32|22874.68|22874.68|22874.32|22874.32|0
1642419450000|2022-01-17 11:37:30|22874.19|22874.19|22874.9|22874.9|22875.15|22875.15|22874.19|22874.19|0
1642419460000|2022-01-17 11:37:40|22874.97|22874.97|22874.92|22874.92|22875.35|22875.35|22874.92|22874.92|0
1642419470000|2022-01-17 11:37:50|22874.84|22874.84|22874.99|22874.99|22875.07|22875.07|22874.8|22874.8|0
1642419480000|2022-01-17 11:38:00|22874.85|22874.85|22875.28|22875.28|22875.28|22875.28|22874.85|22874.85|0
1642419490000|2022-01-17 11:38:10|22875.35|22875.35|22875.7|22875.7|22875.84|22875.84|22875.35|22875.35|0
1642419500000|2022-01-17 11:38:20|22875.6|22875.6|22875.75|22875.75|22875.82|22875.82|22875.6|22875.6|0
1642419510000|2022-01-17 11:38:30|22875.82|22875.82|22875.91|22875.91|22875.91|22875.91|22875.82|22875.82|0
1642419520000|2022-01-17 11:38:40|22875.79|22875.79|22875.77|22875.77|22876.05|22876.05|22875.77|22875.77|0
1642419530000|2022-01-17 11:38:50|22875.83|22875.83|22876.04|22876.04|22876.04|22876.04|22875.83|22875.83|0
1642419540000|2022-01-17 11:39:00|22876.22|22876.22|22875.98|22875.98|22876.22|22876.22|22875.98|22875.98|0
1642419550000|2022-01-17 11:39:10|22875.89|22875.89|22875.81|22875.81|22875.98|22875.98|22875.77|22875.77|0
1642419560000|2022-01-17 11:39:20|22875.95|22875.95|22875.86|22875.86|22875.95|22875.95|22875.86|22875.86|0
1642419570000|2022-01-17 11:39:30|22875.96|22875.96|22875.69|22875.69|22875.96|22875.96|22875.69|22875.69|0
1642419580000|2022-01-17 11:39:40|22875.82|22875.82|22875.93|22875.93|22875.93|22875.93|22875.74|22875.74|0
1642419590000|2022-01-17 11:39:50|22875.82|22875.82|22875.88|22875.88|22875.89|22875.89|22875.82|22875.82|0
1642419600000|2022-01-17 11:40:00|22875.96|22875.96|22875.68|22875.68|22875.96|22875.96|22875.63|22875.63|0
1642419610000|2022-01-17 11:40:10|22875.63|22875.63|22875.38|22875.38|22875.63|22875.63|22875.38|22875.38|0
1642419620000|2022-01-17 11:40:20|22875.35|22875.35|22875.31|22875.31|22875.59|22875.59|22875.31|22875.31|0
1642419630000|2022-01-17 11:40:30|22875.25|22875.25|22874.97|22874.97|22875.25|22875.25|22874.93|22874.93|0
1642419640000|2022-01-17 11:40:40|22875.03|22875.03|22874.75|22874.75|22875.03|22875.03|22874.75|22874.75|0
1642419650000|2022-01-17 11:40:50|22874.94|22874.94|22875.85|22875.85|22875.85|22875.85|22874.94|22874.94|0
1642419660000|2022-01-17 11:41:00|22875.75|22875.75|22876.09|22876.09|22876.23|22876.23|22875.75|22875.75|0
1642419670000|2022-01-17 11:41:10|22876|22876|22875.59|22875.59|22876.11|22876.11|22875.52|22875.52|0
1642419680000|2022-01-17 11:41:20|22875.54|22875.54|22875.49|22875.49|22875.6|22875.6|22875.49|22875.49|0
1642419690000|2022-01-17 11:41:30|22875.6|22875.6|22875.47|22875.47|22875.6|22875.6|22875.47|22875.47|0
1642419700000|2022-01-17 11:41:40|22875.52|22875.52|22875.46|22875.46|22875.52|22875.52|22875.4|22875.4|0
1642419710000|2022-01-17 11:41:50|22875.25|22875.25|22875.41|22875.41|22875.49|22875.49|22875.25|22875.25|0
1642419720000|2022-01-17 11:42:00|22875.31|22875.31|22875.5|22875.5|22875.5|22875.5|22875.06|22875.06|0
1642419730000|2022-01-17 11:42:10|22875.56|22875.56|22875.15|22875.15|22875.56|22875.56|22875.15|22875.15|0
1642419740000|2022-01-17 11:42:20|22875.08|22875.08|22874.83|22874.83|22875.08|22875.08|22874.83|22874.83|0
1642419750000|2022-01-17 11:42:30|22875|22875|22875.27|22875.27|22875.51|22875.51|22875|22875|0
1642419760000|2022-01-17 11:42:40|22875.36|22875.36|22875.92|22875.92|22875.92|22875.92|22875.31|22875.31|0
1642419770000|2022-01-17 11:42:50|22875.78|22875.78|22875.77|22875.77|22875.78|22875.78|22875.69|22875.69|0
1642419780000|2022-01-17 11:43:00|22875.67|22875.67|22875.78|22875.78|22875.78|22875.78|22875.57|22875.57|0
1642419790000|2022-01-17 11:43:10|22875.69|22875.69|22875.59|22875.59|22875.69|22875.69|22875.33|22875.33|0
1642419800000|2022-01-17 11:43:20|22875.52|22875.52|22875.96|22875.96|22875.96|22875.96|22875.46|22875.46|0
1642419810000|2022-01-17 11:43:30|22875.88|22875.88|22875.9|22875.9|22876.05|22876.05|22875.71|22875.71|0
1642419820000|2022-01-17 11:43:40|22875.95|22875.95|22876.05|22876.05|22876.05|22876.05|22875.93|22875.93|0
1642419830000|2022-01-17 11:43:50|22876.15|22876.15|22876.16|22876.16|22876.27|22876.27|22875.85|22875.85|0
1642419840000|2022-01-17 11:44:00|22876.1|22876.1|22875.07|22875.07|22876.13|22876.13|22874.88|22874.88|0
1642419850000|2022-01-17 11:44:10|22875.17|22875.17|22875.56|22875.56|22875.56|22875.56|22875.17|22875.17|0
1642419860000|2022-01-17 11:44:20|22874.96|22874.96|22874.49|22874.49|22875.1|22875.1|22874.34|22874.34|0
1642419870000|2022-01-17 11:44:30|22874.54|22874.54|22874.25|22874.25|22874.64|22874.64|22874.1|22874.1|0
1642419880000|2022-01-17 11:44:40|22874.2|22874.2|22874.41|22874.41|22874.48|22874.48|22874.12|22874.12|0
1642419890000|2022-01-17 11:44:50|22874.23|22874.23|22873.95|22873.95|22874.23|22874.23|22873.92|22873.92|0
1642419900000|2022-01-17 11:45:00|22873.44|22873.44|22874.82|22874.82|22874.82|22874.82|22873.36|22873.36|0
1642419910000|2022-01-17 11:45:10|22874.89|22874.89|22875.47|22875.47|22875.47|22875.47|22874.89|22874.89|0
1642419920000|2022-01-17 11:45:20|22875.53|22875.53|22875.68|22875.68|22875.68|22875.68|22875.42|22875.42|0
1642419930000|2022-01-17 11:45:30|22875.58|22875.58|22875.7|22875.7|22875.79|22875.79|22875.58|22875.58|0
1642419940000|2022-01-17 11:45:40|22875.8|22875.8|22875.63|22875.63|22875.8|22875.8|22875.63|22875.63|0
1642419950000|2022-01-17 11:45:50|22875.59|22875.59|22875.59|22875.59|22875.59|22875.59|22875.59|22875.59|0
1642419960000|2022-01-17 11:46:00|22875.52|22875.52|22875.9|22875.9|22875.9|22875.9|22875.52|22875.52|0
1642419970000|2022-01-17 11:46:10|22876.19|22876.19|22875.94|22875.94|22876.19|22876.19|22875.87|22875.87|0
1642419980000|2022-01-17 11:46:20|22875.97|22875.97|22876.02|22876.02|22876.19|22876.19|22875.97|22875.97|0
1642419990000|2022-01-17 11:46:30|22876.15|22876.15|22876.48|22876.48|22876.56|22876.56|22876.15|22876.15|0
1642420000000|2022-01-17 11:46:40|22876.39|22876.39|22876.54|22876.54|22876.61|22876.61|22876.39|22876.39|0
1642420010000|2022-01-17 11:46:50|22876.56|22876.56|22877.06|22877.06|22877.06|22877.06|22876.56|22876.56|0
1642420020000|2022-01-17 11:47:00|22876.8|22876.8|22876.79|22876.79|22876.84|22876.84|22876.79|22876.79|0
1642420030000|2022-01-17 11:47:10|22877.09|22877.09|22877.13|22877.13|22877.13|22877.13|22877.09|22877.09|0
1642420040000|2022-01-17 11:47:20|22877.12|22877.12|22877.6|22877.6|22877.6|22877.6|22877.09|22877.09|0
1642420050000|2022-01-17 11:47:30|22877.63|22877.63|22877.87|22877.87|22877.98|22877.98|22877.38|22877.38|0
1642420060000|2022-01-17 11:47:40|22877.99|22877.99|22878.28|22878.28|22878.28|22878.28|22877.99|22877.99|0
1642420070000|2022-01-17 11:47:50|22878.24|22878.24|22878.24|22878.24|22878.24|22878.24|22878.24|22878.24|0
1642420080000|2022-01-17 11:48:00|22878.4|22878.4|22878.48|22878.48|22878.54|22878.54|22878.32|22878.32|0
1642420090000|2022-01-17 11:48:10|22878.55|22878.55|22878.26|22878.26|22878.55|22878.55|22878.26|22878.26|0
1642420100000|2022-01-17 11:48:20|22878.29|22878.29|22878.13|22878.13|22878.33|22878.33|22878.08|22878.08|0
1642420110000|2022-01-17 11:48:30|22878.15|22878.15|22878.39|22878.39|22878.39|22878.39|22878.15|22878.15|0
1642420120000|2022-01-17 11:48:40|22878.44|22878.44|22878.59|22878.59|22878.76|22878.76|22878.44|22878.44|0
1642420130000|2022-01-17 11:48:50|22878.66|22878.66|22878.66|22878.66|22878.66|22878.66|22878.66|22878.66|0
1642420140000|2022-01-17 11:49:00|22878.56|22878.56|22878.62|22878.62|22878.68|22878.68|22878.56|22878.56|0
1642420150000|2022-01-17 11:49:10|22878.67|22878.67|22878.3|22878.3|22878.67|22878.67|22878.3|22878.3|0
1642420160000|2022-01-17 11:49:20|22878.36|22878.36|22879.58|22879.58|22879.58|22879.58|22878.36|22878.36|0
1642420170000|2022-01-17 11:49:30|22879.83|22879.83|22880.1|22880.1|22880.1|22880.1|22879.83|22879.83|0
1642420180000|2022-01-17 11:49:40|22879.92|22879.92|22880.73|22880.73|22880.73|22880.73|22879.92|22879.92|0
1642420190000|2022-01-17 11:49:50|22880.93|22880.93|22882.47|22882.47|22882.72|22882.72|22880.93|22880.93|0
1642420200000|2022-01-17 11:50:00|22882.38|22882.38|22882.84|22882.84|22882.99|22882.99|22882.29|22882.29|0
1642420210000|2022-01-17 11:50:10|22882.9|22882.9|22883.04|22883.04|22883.12|22883.12|22882.9|22882.9|0
1642420220000|2022-01-17 11:50:20|22883.08|22883.08|22883.76|22883.76|22883.97|22883.97|22883.08|22883.08|0
1642420230000|2022-01-17 11:50:30|22883.79|22883.79|22884.09|22884.09|22884.33|22884.33|22883.79|22883.79|0
1642420240000|2022-01-17 11:50:40|22884.15|22884.15|22884.38|22884.38|22884.47|22884.47|22884.06|22884.06|0
1642420250000|2022-01-17 11:50:50|22884.51|22884.51|22884.85|22884.85|22884.85|22884.85|22884.43|22884.43|0
1642420260000|2022-01-17 11:51:00|22884.89|22884.89|22885.5|22885.5|22885.5|22885.5|22884.89|22884.89|0
1642420270000|2022-01-17 11:51:10|22885.44|22885.44|22885.37|22885.37|22885.55|22885.55|22885.21|22885.21|0
1642420280000|2022-01-17 11:51:20|22885.28|22885.28|22885.28|22885.28|22885.28|22885.28|22885.28|22885.28|0
1642420290000|2022-01-17 11:51:30|22885.35|22885.35|22885.39|22885.39|22885.52|22885.52|22885.33|22885.33|0
1642420300000|2022-01-17 11:51:40|22885.33|22885.33|22885.21|22885.21|22885.48|22885.48|22885.04|22885.04|0
1642420310000|2022-01-17 11:51:50|22885.1|22885.1|22884.93|22884.93|22885.42|22885.42|22884.93|22884.93|0
1642420320000|2022-01-17 11:52:00|22885.14|22885.14|22885.64|22885.64|22885.72|22885.72|22885.1|22885.1|0
1642420330000|2022-01-17 11:52:10|22885.69|22885.69|22886.24|22886.24|22886.24|22886.24|22885.69|22885.69|0
1642420340000|2022-01-17 11:52:20|22886.32|22886.32|22886.26|22886.26|22886.32|22886.32|22886.2|22886.2|0
1642420350000|2022-01-17 11:52:30|22886.36|22886.36|22885.83|22885.83|22886.73|22886.73|22885.83|22885.83|0
1642420360000|2022-01-17 11:52:40|22885.91|22885.91|22886.15|22886.15|22886.15|22886.15|22885.83|22885.83|0
1642420370000|2022-01-17 11:52:50|22886.32|22886.32|22886.15|22886.15|22886.43|22886.43|22886.15|22886.15|0
1642420380000|2022-01-17 11:53:00|22886.21|22886.21|22886.48|22886.48|22886.48|22886.48|22886.14|22886.14|0
1642420390000|2022-01-17 11:53:10|22886.33|22886.33|22886.04|22886.04|22886.46|22886.46|22886.04|22886.04|0
1642420400000|2022-01-17 11:53:20|22885.93|22885.93|22886.36|22886.36|22886.42|22886.42|22885.93|22885.93|0
1642420410000|2022-01-17 11:53:30|22886.5|22886.5|22886.75|22886.75|22886.97|22886.97|22886.5|22886.5|0
1642420420000|2022-01-17 11:53:40|22886.87|22886.87|22887.12|22887.12|22887.12|22887.12|22886.87|22886.87|0
1642420430000|2022-01-17 11:53:50|22887.24|22887.24|22886.99|22886.99|22887.37|22887.37|22886.97|22886.97|0
1642420440000|2022-01-17 11:54:00|22886.96|22886.96|22887.07|22887.07|22887.12|22887.12|22886.84|22886.84|0
1642420450000|2022-01-17 11:54:10|22887.12|22887.12|22887.27|22887.27|22887.33|22887.33|22887.12|22887.12|0
1642420460000|2022-01-17 11:54:20|22887.36|22887.36|22887.64|22887.64|22887.64|22887.64|22887.36|22887.36|0
1642420470000|2022-01-17 11:54:30|22887.73|22887.73|22887.8|22887.8|22887.8|22887.8|22887.73|22887.73|0
1642420480000|2022-01-17 11:54:40|22887.66|22887.66|22888.42|22888.42|22888.46|22888.46|22887.58|22887.58|0
1642420490000|2022-01-17 11:54:50|22888.28|22888.28|22888.77|22888.77|22888.77|22888.77|22888.28|22888.28|0
1642420500000|2022-01-17 11:55:00|22888.96|22888.96|22889.01|22889.01|22889.08|22889.08|22888.96|22888.96|0
1642420510000|2022-01-17 11:55:10|22889.13|22889.13|22889.14|22889.14|22889.2|22889.2|22889.13|22889.13|0
1642420520000|2022-01-17 11:55:20|22889.26|22889.26|22889.42|22889.42|22889.57|22889.57|22889.19|22889.19|0
1642420530000|2022-01-17 11:55:30|22889.36|22889.36|22889.89|22889.89|22890.07|22890.07|22889.36|22889.36|0
1642420540000|2022-01-17 11:55:40|22889.98|22889.98|22890.1|22890.1|22890.1|22890.1|22889.88|22889.88|0
1642420550000|2022-01-17 11:55:50|22890.32|22890.32|22890.14|22890.14|22890.32|22890.32|22890.06|22890.06|0
1642420560000|2022-01-17 11:56:00|22890.21|22890.21|22891.31|22891.31|22891.31|22891.31|22890.21|22890.21|0
1642420570000|2022-01-17 11:56:10|22891.25|22891.25|22891.56|22891.56|22891.56|22891.56|22891.25|22891.25|0
1642420580000|2022-01-17 11:56:20|22891.64|22891.64|22891.82|22891.82|22891.86|22891.86|22891.36|22891.36|0
1642420590000|2022-01-17 11:56:30|22891.91|22891.91|22891.95|22891.95|22891.95|22891.95|22891.91|22891.91|0
1642420600000|2022-01-17 11:56:40|22892|22892|22891.47|22891.47|22892|22892|22891.47|22891.47|0
1642420610000|2022-01-17 11:56:50|22891.61|22891.61|22891.86|22891.86|22891.86|22891.86|22891.61|22891.61|0
1642420620000|2022-01-17 11:57:00|22891.92|22891.92|22892.67|22892.67|22892.75|22892.75|22891.92|22891.92|0
1642420630000|2022-01-17 11:57:10|22892.74|22892.74|22892.82|22892.82|22892.82|22892.82|22892.74|22892.74|0
1642420640000|2022-01-17 11:57:20|22892.84|22892.84|22893.11|22893.11|22893.11|22893.11|22892.84|22892.84|0
1642420650000|2022-01-17 11:57:30|22893.06|22893.06|22893.38|22893.38|22893.38|22893.38|22893.06|22893.06|0
1642420660000|2022-01-17 11:57:40|22893.59|22893.59|22893.56|22893.56|22893.74|22893.74|22893.56|22893.56|0
1642420670000|2022-01-17 11:57:50|22893.87|22893.87|22893.87|22893.87|22893.87|22893.87|22893.87|22893.87|0
1642420680000|2022-01-17 11:58:00|22893.96|22893.96|22894.05|22894.05|22894.14|22894.14|22893.96|22893.96|0
1642420690000|2022-01-17 11:58:10|22893.94|22893.94|22894.15|22894.15|22894.29|22894.29|22893.9|22893.9|0
1642420700000|2022-01-17 11:58:20|22894.08|22894.08|22894.79|22894.79|22894.84|22894.84|22894.08|22894.08|0
1642420710000|2022-01-17 11:58:30|22894.75|22894.75|22894.99|22894.99|22895.18|22895.18|22894.75|22894.75|0
1642420720000|2022-01-17 11:58:40|22894.96|22894.96|22895.27|22895.27|22895.27|22895.27|22894.96|22894.96|0
1642420730000|2022-01-17 11:58:50|22895.35|22895.35|22895.55|22895.55|22895.55|22895.55|22895.29|22895.29|0
1642420740000|2022-01-17 11:59:00|22895.61|22895.61|22896|22896|22896.12|22896.12|22895.61|22895.61|0
1642420750000|2022-01-17 11:59:10|22895.93|22895.93|22895.95|22895.95|22896.04|22896.04|22895.63|22895.63|0
1642420760000|2022-01-17 11:59:20|22895.81|22895.81|22895.48|22895.48|22895.84|22895.84|22895.48|22895.48|0
1642420770000|2022-01-17 11:59:30|22895.44|22895.44|22895.34|22895.34|22895.49|22895.49|22895.31|22895.31|0
1642420780000|2022-01-17 11:59:40|22895.4|22895.4|22895.59|22895.59|22895.59|22895.59|22895.35|22895.35|0
1642420790000|2022-01-17 11:59:50|22895.73|22895.73|22896.05|22896.05|22896.15|22896.15|22895.73|22895.73|0
1642420800000|2022-01-17 12:00:00|22896.37|22896.37|22896.44|22896.44|22896.51|22896.51|22896.15|22896.15|0
1642420810000|2022-01-17 12:00:10|22896.56|22896.56|22896.19|22896.19|22896.56|22896.56|22896.19|22896.19|0
1642420820000|2022-01-17 12:00:20|22896.27|22896.27|22896.27|22896.27|22896.27|22896.27|22896.27|22896.27|0
1642420830000|2022-01-17 12:00:30|22896.12|22896.12|22896.12|22896.12|22896.12|22896.12|22896.12|22896.12|0
1642420840000|2022-01-17 12:00:40|22896.04|22896.04|22896.04|22896.04|22896.04|22896.04|22896.04|22896.04|0
1642420850000|2022-01-17 12:00:50|22896.18|22896.18|22896.22|22896.22|22896.22|22896.22|22896.18|22896.18|0
1642420860000|2022-01-17 12:01:00|22896.28|22896.28|22896.08|22896.08|22896.45|22896.45|22896.08|22896.08|0
1642420870000|2022-01-17 12:01:10|22896.2|22896.2|22895.64|22895.64|22896.2|22896.2|22895.64|22895.64|0
1642420880000|2022-01-17 12:01:20|22895.84|22895.84|22896.44|22896.44|22896.44|22896.44|22895.84|22895.84|0
1642420890000|2022-01-17 12:01:30|22896.59|22896.59|22896.58|22896.58|22896.59|22896.59|22896.49|22896.49|0
1642420900000|2022-01-17 12:01:40|22896.61|22896.61|22896.7|22896.7|22896.7|22896.7|22896.38|22896.38|0
1642420910000|2022-01-17 12:01:50|22896.66|22896.66|22896.58|22896.58|22896.66|22896.66|22896.53|22896.53|0
1642420920000|2022-01-17 12:02:00|22896.66|22896.66|22896.7|22896.7|22897.09|22897.09|22896.52|22896.52|0
1642420930000|2022-01-17 12:02:10|22896.79|22896.79|22897.08|22897.08|22897.08|22897.08|22896.68|22896.68|0
1642420940000|2022-01-17 12:02:20|22897.13|22897.13|22897.08|22897.08|22897.13|22897.13|22896.96|22896.96|0
1642420950000|2022-01-17 12:02:30|22897.12|22897.12|22897.29|22897.29|22897.51|22897.51|22897.12|22897.12|0
1642420960000|2022-01-17 12:02:40|22897.41|22897.41|22897.58|22897.58|22897.7|22897.7|22897.41|22897.41|0
1642420970000|2022-01-17 12:02:50|22897.5|22897.5|22897.5|22897.5|22897.5|22897.5|22897.44|22897.44|0
1642420980000|2022-01-17 12:03:00|22897.53|22897.53|22897.51|22897.51|22897.62|22897.62|22897.35|22897.35|0
1642420990000|2022-01-17 12:03:10|22897.52|22897.52|22897.66|22897.66|22897.87|22897.87|22897.52|22897.52|0
1642421000000|2022-01-17 12:03:20|22897.76|22897.76|22898.11|22898.11|22898.11|22898.11|22897.75|22897.75|0
1642421010000|2022-01-17 12:03:30|22898.01|22898.01|22897.77|22897.77|22898.06|22898.06|22897.62|22897.62|0
1642421020000|2022-01-17 12:03:40|22897.69|22897.69|22897.83|22897.83|22897.83|22897.83|22897.69|22897.69|0
1642421030000|2022-01-17 12:03:50|22897.76|22897.76|22898.35|22898.35|22898.54|22898.54|22897.76|22897.76|0
1642421040000|2022-01-17 12:04:00|22898|22898|22898.08|22898.08|22898.15|22898.15|22897.79|22897.79|0
1642421050000|2022-01-17 12:04:10|22898.13|22898.13|22898.28|22898.28|22898.28|22898.28|22898|22898|0
1642421060000|2022-01-17 12:04:20|22898.18|22898.18|22897.73|22897.73|22898.2|22898.2|22897.73|22897.73|0
1642421070000|2022-01-17 12:04:30|22897.7|22897.7|22897.49|22897.49|22897.7|22897.7|22897.49|22897.49|0
1642421080000|2022-01-17 12:04:40|22897.54|22897.54|22897.54|22897.54|22897.54|22897.54|22897.54|22897.54|0
1642421090000|2022-01-17 12:04:50|22897.33|22897.33|22897.9|22897.9|22897.9|22897.9|22897.33|22897.33|0
1642421100000|2022-01-17 12:05:00|22898.04|22898.04|22897.98|22897.98|22898.04|22898.04|22897.67|22897.67|0
1642421110000|2022-01-17 12:05:10|22897.94|22897.94|22898.5|22898.5|22898.5|22898.5|22897.94|22897.94|0
1642421120000|2022-01-17 12:05:20|22898.31|22898.31|22897.85|22897.85|22898.43|22898.43|22897.85|22897.85|0
1642421130000|2022-01-17 12:05:30|22897.67|22897.67|22897.59|22897.59|22897.67|22897.67|22897.52|22897.52|0
1642421140000|2022-01-17 12:05:40|22897.48|22897.48|22897.54|22897.54|22897.68|22897.68|22897.48|22897.48|0
1642421150000|2022-01-17 12:05:50|22897.47|22897.47|22897.48|22897.48|22897.48|22897.48|22897.42|22897.42|0
1642421160000|2022-01-17 12:06:00|22897.52|22897.52|22897.56|22897.56|22897.71|22897.71|22897.45|22897.45|0
1642421170000|2022-01-17 12:06:10|22897.7|22897.7|22898.57|22898.57|22898.57|22898.57|22897.7|22897.7|0
1642421180000|2022-01-17 12:06:20|22898.46|22898.46|22898.72|22898.72|22898.72|22898.72|22898.28|22898.28|0
1642421190000|2022-01-17 12:06:30|22898.79|22898.79|22899.02|22899.02|22899.11|22899.11|22898.75|22898.75|0
1642421200000|2022-01-17 12:06:40|22899.1|22899.1|22899.24|22899.24|22899.24|22899.24|22899.1|22899.1|0
1642421210000|2022-01-17 12:06:50|22899.02|22899.02|22899.09|22899.09|22899.09|22899.09|22899.02|22899.02|0
1642421220000|2022-01-17 12:07:00|22898.97|22898.97|22899.74|22899.74|22899.74|22899.74|22898.97|22898.97|0
1642421230000|2022-01-17 12:07:10|22899.59|22899.59|22900.29|22900.29|22900.29|22900.29|22899.55|22899.55|0
1642421240000|2022-01-17 12:07:20|22900.51|22900.51|22900.47|22900.47|22900.52|22900.52|22900.4|22900.4|0
1642421250000|2022-01-17 12:07:30|22900.43|22900.43|22900.38|22900.38|22900.43|22900.43|22900.38|22900.38|0
1642421260000|2022-01-17 12:07:40|22900.35|22900.35|22900.41|22900.41|22900.41|22900.41|22900.23|22900.23|0
1642421270000|2022-01-17 12:07:50|22900.65|22900.65|22900.16|22900.16|22900.65|22900.65|22899.98|22899.98|0
1642421280000|2022-01-17 12:08:00|22900.24|22900.24|22900.08|22900.08|22900.24|22900.24|22899.78|22899.78|0
1642421290000|2022-01-17 12:08:10|22900.21|22900.21|22900.27|22900.27|22900.41|22900.41|22900.1|22900.1|0
1642421300000|2022-01-17 12:08:20|22900.2|22900.2|22900.19|22900.19|22900.3|22900.3|22900.17|22900.17|0
1642421310000|2022-01-17 12:08:30|22900.16|22900.16|22899.76|22899.76|22900.16|22900.16|22899.41|22899.41|0
1642421320000|2022-01-17 12:08:40|22899.6|22899.6|22899.56|22899.56|22899.61|22899.61|22899.45|22899.45|0
1642421330000|2022-01-17 12:08:50|22899.23|22899.23|22898.98|22898.98|22899.36|22899.36|22898.98|22898.98|0
1642421340000|2022-01-17 12:09:00|22899.09|22899.09|22898.42|22898.42|22899.09|22899.09|22898.42|22898.42|0
1642421350000|2022-01-17 12:09:10|22898.52|22898.52|22898.11|22898.11|22898.52|22898.52|22898.11|22898.11|0
1642421360000|2022-01-17 12:09:20|22898.37|22898.37|22898.36|22898.36|22898.89|22898.89|22898.32|22898.32|0
1642421370000|2022-01-17 12:09:30|22898.42|22898.42|22898.05|22898.05|22898.5|22898.5|22897.87|22897.87|0
1642421380000|2022-01-17 12:09:40|22898.08|22898.08|22898.15|22898.15|22898.23|22898.23|22897.84|22897.84|0
1642421390000|2022-01-17 12:09:50|22898.49|22898.49|22898.71|22898.71|22898.75|22898.75|22898.49|22898.49|0
1642421400000|2022-01-17 12:10:00|22898.64|22898.64|22898.61|22898.61|22898.72|22898.72|22898.56|22898.56|0
1642421410000|2022-01-17 12:10:10|22898.55|22898.55|22898.21|22898.21|22898.55|22898.55|22898.21|22898.21|0
1642421420000|2022-01-17 12:10:20|22898.19|22898.19|22898.19|22898.19|22898.19|22898.19|22898.19|22898.19|0
1642421430000|2022-01-17 12:10:30|22898.24|22898.24|22898.35|22898.35|22898.35|22898.35|22898.2|22898.2|0
1642421440000|2022-01-17 12:10:40|22898.28|22898.28|22898.11|22898.11|22898.28|22898.28|22898.06|22898.06|0
1642421450000|2022-01-17 12:10:50|22898.37|22898.37|22898.2|22898.2|22898.37|22898.37|22898.06|22898.06|0
1642421460000|2022-01-17 12:11:00|22898.11|22898.11|22898.42|22898.42|22898.43|22898.43|22898.01|22898.01|0
1642421470000|2022-01-17 12:11:10|22898.76|22898.76|22899.01|22899.01|22899.04|22899.04|22898.72|22898.72|0
1642421480000|2022-01-17 12:11:20|22899.09|22899.09|22899.08|22899.08|22899.09|22899.09|22898.9|22898.9|0
1642421490000|2022-01-17 12:11:30|22899.03|22899.03|22899.11|22899.11|22899.23|22899.23|22898.61|22898.61|0
1642421500000|2022-01-17 12:11:40|22899.19|22899.19|22898.81|22898.81|22899.19|22899.19|22898.81|22898.81|0
1642421510000|2022-01-17 12:11:50|22898.73|22898.73|22898.71|22898.71|22898.79|22898.79|22898.68|22898.68|0
1642421520000|2022-01-17 12:12:00|22898.72|22898.72|22899.26|22899.26|22899.36|22899.36|22898.66|22898.66|0
1642421530000|2022-01-17 12:12:10|22899.18|22899.18|22898.92|22898.92|22899.18|22899.18|22898.92|22898.92|0
1642421540000|2022-01-17 12:12:20|22899.08|22899.08|22898.75|22898.75|22899.2|22899.2|22898.75|22898.75|0
1642421550000|2022-01-17 12:12:30|22898.66|22898.66|22898.8|22898.8|22898.89|22898.89|22898.66|22898.66|0
1642421560000|2022-01-17 12:12:40|22898.94|22898.94|22898.8|22898.8|22898.97|22898.97|22898.8|22898.8|0
1642421570000|2022-01-17 12:12:50|22898.72|22898.72|22898.42|22898.42|22898.98|22898.98|22898.35|22898.35|0
1642421580000|2022-01-17 12:13:00|22898.51|22898.51|22898.8|22898.8|22898.93|22898.93|22898.51|22898.51|0
1642421590000|2022-01-17 12:13:10|22899.13|22899.13|22899.66|22899.66|22899.66|22899.66|22899.13|22899.13|0
1642421600000|2022-01-17 12:13:20|22899.54|22899.54|22899.68|22899.68|22899.72|22899.72|22899.51|22899.51|0
1642421610000|2022-01-17 12:13:30|22899.81|22899.81|22899.46|22899.46|22900.03|22900.03|22899.35|22899.35|0
1642421620000|2022-01-17 12:13:40|22899.52|22899.52|22899.98|22899.98|22899.98|22899.98|22899.37|22899.37|0
1642421630000|2022-01-17 12:13:50|22900.06|22900.06|22900.23|22900.23|22900.23|22900.23|22899.74|22899.74|0
1642421640000|2022-01-17 12:14:00|22900.08|22900.08|22900.69|22900.69|22900.75|22900.75|22900.08|22900.08|0
1642421650000|2022-01-17 12:14:10|22900.85|22900.85|22901.04|22901.04|22901.13|22901.13|22900.81|22900.81|0
1642421660000|2022-01-17 12:14:20|22901.3|22901.3|22902.16|22902.16|22902.16|22902.16|22900.98|22900.98|0
1642421670000|2022-01-17 12:14:30|22902.3|22902.3|22900.99|22900.99|22902.3|22902.3|22900.94|22900.94|0
1642421680000|2022-01-17 12:14:40|22900.94|22900.94|22900.99|22900.99|22901.11|22901.11|22900.94|22900.94|0
1642421690000|2022-01-17 12:14:50|22901.02|22901.02|22901.19|22901.19|22901.28|22901.28|22900.99|22900.99|0
1642421700000|2022-01-17 12:15:00|22901.32|22901.32|22901.45|22901.45|22901.63|22901.63|22901.32|22901.32|0
1642421710000|2022-01-17 12:15:10|22901.47|22901.47|22901.64|22901.64|22901.72|22901.72|22901.24|22901.24|0
1642421720000|2022-01-17 12:15:20|22901.62|22901.62|22902.25|22902.25|22902.25|22902.25|22901.62|22901.62|0
1642421730000|2022-01-17 12:15:30|22902.12|22902.12|22902.41|22902.41|22902.41|22902.41|22902.12|22902.12|0
1642421740000|2022-01-17 12:15:40|22902.38|22902.38|22902.18|22902.18|22902.38|22902.38|22902.05|22902.05|0
1642421750000|2022-01-17 12:15:50|22902.23|22902.23|22901.93|22901.93|22902.23|22902.23|22901.93|22901.93|0
1642421760000|2022-01-17 12:16:00|22901.97|22901.97|22902.47|22902.47|22902.47|22902.47|22901.92|22901.92|0
1642421770000|2022-01-17 12:16:10|22902.55|22902.55|22902.33|22902.33|22902.66|22902.66|22902.28|22902.28|0
1642421780000|2022-01-17 12:16:20|22902.29|22902.29|22902.1|22902.1|22902.64|22902.64|22902.1|22902.1|0
1642421790000|2022-01-17 12:16:30|22902.22|22902.22|22902.66|22902.66|22902.66|22902.66|22902.22|22902.22|0
1642421800000|2022-01-17 12:16:40|22902.81|22902.81|22903.24|22903.24|22903.49|22903.49|22902.81|22902.81|0
1642421810000|2022-01-17 12:16:50|22903.39|22903.39|22904.18|22904.18|22904.18|22904.18|22903.34|22903.34|0
1642421820000|2022-01-17 12:17:00|22904.07|22904.07|22904.56|22904.56|22904.56|22904.56|22904.07|22904.07|0
1642421830000|2022-01-17 12:17:10|22904.47|22904.47|22904.2|22904.2|22904.47|22904.47|22904.2|22904.2|0
1642421840000|2022-01-17 12:17:20|22904.09|22904.09|22904.52|22904.52|22904.59|22904.59|22904.09|22904.09|0
1642421850000|2022-01-17 12:17:30|22904.69|22904.69|22904.91|22904.91|22905.13|22905.13|22904.69|22904.69|0
1642421860000|2022-01-17 12:17:40|22905.01|22905.01|22905.23|22905.23|22905.23|22905.23|22905.01|22905.01|0
1642421870000|2022-01-17 12:17:50|22905.3|22905.3|22905.21|22905.21|22905.35|22905.35|22905.19|22905.19|0
1642421880000|2022-01-17 12:18:00|22905.18|22905.18|22905.28|22905.28|22905.42|22905.42|22905.04|22905.04|0
1642421890000|2022-01-17 12:18:10|22905.19|22905.19|22904.91|22904.91|22905.19|22905.19|22904.91|22904.91|0
1642421900000|2022-01-17 12:18:20|22904.94|22904.94|22904.92|22904.92|22904.94|22904.94|22904.82|22904.82|0
1642421910000|2022-01-17 12:18:30|22904.98|22904.98|22905.11|22905.11|22905.21|22905.21|22904.98|22904.98|0
1642421920000|2022-01-17 12:18:40|22905.18|22905.18|22905.01|22905.01|22905.42|22905.42|22905.01|22905.01|0
1642421930000|2022-01-17 12:18:50|22904.86|22904.86|22904.67|22904.67|22904.86|22904.86|22904.33|22904.33|0
1642421940000|2022-01-17 12:19:00|22904.92|22904.92|22904.7|22904.7|22904.92|22904.92|22904.64|22904.64|0
1642421950000|2022-01-17 12:19:10|22904.48|22904.48|22904.51|22904.51|22904.91|22904.91|22904.48|22904.48|0
1642421960000|2022-01-17 12:19:20|22904.42|22904.42|22904.28|22904.28|22904.42|22904.42|22904.28|22904.28|0
1642421970000|2022-01-17 12:19:30|22904.34|22904.34|22903.77|22903.77|22904.34|22904.34|22903.64|22903.64|0
1642421980000|2022-01-17 12:19:40|22903.82|22903.82|22903.49|22903.49|22903.82|22903.82|22903.49|22903.49|0
1642421990000|2022-01-17 12:19:50|22903.64|22903.64|22903.85|22903.85|22903.85|22903.85|22903.64|22903.64|0
1642422000000|2022-01-17 12:20:00|22903.63|22903.63|22903.07|22903.07|22903.68|22903.68|22902.85|22902.85|0
1642422010000|2022-01-17 12:20:10|22903.39|22903.39|22902.75|22902.75|22903.4|22903.4|22902.75|22902.75|0
1642422020000|2022-01-17 12:20:20|22902.88|22902.88|22903.04|22903.04|22903.19|22903.19|22902.77|22902.77|0
1642422030000|2022-01-17 12:20:30|22902.96|22902.96|22903.19|22903.19|22903.19|22903.19|22902.96|22902.96|0
1642422040000|2022-01-17 12:20:40|22903.08|22903.08|22902.75|22902.75|22903.08|22903.08|22902.75|22902.75|0
1642422050000|2022-01-17 12:20:50|22902.88|22902.88|22902.97|22902.97|22903.17|22903.17|22902.82|22902.82|0
1642422060000|2022-01-17 12:21:00|22903.06|22903.06|22902.88|22902.88|22903.06|22903.06|22902.88|22902.88|0
1642422070000|2022-01-17 12:21:10|22903.01|22903.01|22902.68|22902.68|22903.13|22903.13|22902.68|22902.68|0
1642422080000|2022-01-17 12:21:20|22902.6|22902.6|22902.04|22902.04|22902.6|22902.6|22902.04|22902.04|0
1642422090000|2022-01-17 12:21:30|22902.12|22902.12|22902.01|22902.01|22902.17|22902.17|22902.01|22902.01|0
1642422100000|2022-01-17 12:21:40|22902.08|22902.08|22902.23|22902.23|22902.45|22902.45|22902.08|22902.08|0
1642422110000|2022-01-17 12:21:50|22902.27|22902.27|22902.45|22902.45|22902.45|22902.45|22902.22|22902.22|0
1642422120000|2022-01-17 12:22:00|22902.56|22902.56|22902.02|22902.02|22902.67|22902.67|22901.89|22901.89|0
1642422130000|2022-01-17 12:22:10|22902.05|22902.05|22901.61|22901.61|22902.12|22902.12|22901.61|22901.61|0
1642422140000|2022-01-17 12:22:20|22901.78|22901.78|22901.11|22901.11|22901.78|22901.78|22901.11|22901.11|0
1642422150000|2022-01-17 12:22:30|22901.14|22901.14|22901.24|22901.24|22901.31|22901.31|22901.11|22901.11|0
1642422160000|2022-01-17 12:22:40|22901.17|22901.17|22901.19|22901.19|22901.39|22901.39|22901.16|22901.16|0
1642422170000|2022-01-17 12:22:50|22901.15|22901.15|22901.15|22901.15|22901.24|22901.24|22900.99|22900.99|0
1642422180000|2022-01-17 12:23:00|22900.9|22900.9|22900.42|22900.42|22900.9|22900.9|22900.42|22900.42|0
1642422190000|2022-01-17 12:23:10|22900.59|22900.59|22900.51|22900.51|22900.59|22900.59|22900.23|22900.23|0
1642422200000|2022-01-17 12:23:20|22900.46|22900.46|22900.3|22900.3|22900.46|22900.46|22900.3|22900.3|0
1642422210000|2022-01-17 12:23:30|22900.13|22900.13|22900.36|22900.36|22900.45|22900.45|22900.13|22900.13|0
1642422220000|2022-01-17 12:23:40|22900.32|22900.32|22900.2|22900.2|22900.32|22900.32|22900.1|22900.1|0
1642422230000|2022-01-17 12:23:50|22900.22|22900.22|22899.61|22899.61|22900.22|22900.22|22899.61|22899.61|0
1642422240000|2022-01-17 12:24:00|22899.56|22899.56|22899.62|22899.62|22899.69|22899.69|22899.33|22899.33|0
1642422250000|2022-01-17 12:24:10|22899.68|22899.68|22899.68|22899.68|22899.68|22899.68|22899.68|22899.68|0
1642422260000|2022-01-17 12:24:20|22899.53|22899.53|22899.23|22899.23|22899.53|22899.53|22899.23|22899.23|0
1642422270000|2022-01-17 12:24:30|22899.27|22899.27|22898.81|22898.81|22899.27|22899.27|22898.81|22898.81|0
1642422280000|2022-01-17 12:24:40|22898.63|22898.63|22898.45|22898.45|22898.63|22898.63|22898.27|22898.27|0
1642422290000|2022-01-17 12:24:50|22898.37|22898.37|22899.3|22899.3|22899.3|22899.3|22898.3|22898.3|0
1642422300000|2022-01-17 12:25:00|22899.24|22899.24|22899.02|22899.02|22899.24|22899.24|22898.7|22898.7|0
1642422310000|2022-01-17 12:25:10|22899.1|22899.1|22899.43|22899.43|22899.43|22899.43|22899.1|22899.1|0
1642422320000|2022-01-17 12:25:20|22899.54|22899.54|22900.11|22900.11|22900.11|22900.11|22899.52|22899.52|0
1642422330000|2022-01-17 12:25:30|22900.18|22900.18|22900.44|22900.44|22900.44|22900.44|22900.08|22900.08|0
1642422340000|2022-01-17 12:25:40|22900.52|22900.52|22900.52|22900.52|22900.52|22900.52|22900.27|22900.27|0
1642422350000|2022-01-17 12:25:50|22900.54|22900.54|22900.74|22900.74|22900.84|22900.84|22900.54|22900.54|0
1642422360000|2022-01-17 12:26:00|22900.67|22900.67|22901.7|22901.7|22901.7|22901.7|22900.67|22900.67|0
1642422370000|2022-01-17 12:26:10|22901.61|22901.61|22902.06|22902.06|22902.06|22902.06|22901.61|22901.61|0
1642422380000|2022-01-17 12:26:20|22902.01|22902.01|22901.63|22901.63|22902.01|22902.01|22901.55|22901.55|0
1642422390000|2022-01-17 12:26:30|22901.75|22901.75|22901.7|22901.7|22901.78|22901.78|22901.59|22901.59|0
1642422400000|2022-01-17 12:26:40|22901.67|22901.67|22901.86|22901.86|22902.04|22902.04|22901.55|22901.55|0
1642422410000|2022-01-17 12:26:50|22902|22902|22901.71|22901.71|22902.06|22902.06|22901.71|22901.71|0
1642422420000|2022-01-17 12:27:00|22901.89|22901.89|22902.11|22902.11|22902.25|22902.25|22901.89|22901.89|0
1642422430000|2022-01-17 12:27:10|22902.24|22902.24|22902.52|22902.52|22902.52|22902.52|22902.2|22902.2|0
1642422440000|2022-01-17 12:27:20|22902.6|22902.6|22901.99|22901.99|22902.67|22902.67|22901.99|22901.99|0
1642422450000|2022-01-17 12:27:30|22902.03|22902.03|22902.25|22902.25|22902.26|22902.26|22901.87|22901.87|0
1642422460000|2022-01-17 12:27:40|22902.31|22902.31|22902.12|22902.12|22902.46|22902.46|22902.12|22902.12|0
1642422470000|2022-01-17 12:27:50|22902.17|22902.17|22901.97|22901.97|22902.61|22902.61|22901.93|22901.93|0
1642422480000|2022-01-17 12:28:00|22901.81|22901.81|22901.71|22901.71|22901.93|22901.93|22901.71|22901.71|0
1642422490000|2022-01-17 12:28:10|22901.86|22901.86|22901.69|22901.69|22902.05|22902.05|22901.69|22901.69|0
1642422500000|2022-01-17 12:28:20|22901.75|22901.75|22901.61|22901.61|22901.75|22901.75|22901.61|22901.61|0
1642422510000|2022-01-17 12:28:30|22901.6|22901.6|22901.47|22901.47|22901.6|22901.6|22901.47|22901.47|0
1642422520000|2022-01-17 12:28:40|22901.21|22901.21|22901.75|22901.75|22901.75|22901.75|22901.1|22901.1|0
1642422530000|2022-01-17 12:28:50|22901.81|22901.81|22901.94|22901.94|22901.98|22901.98|22901.69|22901.69|0
1642422540000|2022-01-17 12:29:00|22901.89|22901.89|22901.95|22901.95|22902.25|22902.25|22901.89|22901.89|0
1642422550000|2022-01-17 12:29:10|22902.01|22902.01|22901.75|22901.75|22902.07|22902.07|22901.75|22901.75|0
1642422560000|2022-01-17 12:29:20|22901.79|22901.79|22901.63|22901.63|22901.79|22901.79|22901.56|22901.56|0
1642422570000|2022-01-17 12:29:30|22901.69|22901.69|22901.73|22901.73|22901.73|22901.73|22901.4|22901.4|0
1642422580000|2022-01-17 12:29:40|22901.58|22901.58|22902.17|22902.17|22902.17|22902.17|22901.58|22901.58|0
1642422590000|2022-01-17 12:29:50|22902.07|22902.07|22902.7|22902.7|22902.7|22902.7|22902.07|22902.07|0
1642422600000|2022-01-17 12:30:00|22902.69|22902.69|22903.31|22903.31|22903.38|22903.38|22902.69|22902.69|0
1642422610000|2022-01-17 12:30:10|22903.38|22903.38|22903.8|22903.8|22903.8|22903.8|22903.26|22903.26|0
1642422620000|2022-01-17 12:30:20|22903.92|22903.92|22904|22904|22904.05|22904.05|22903.89|22903.89|0
1642422630000|2022-01-17 12:30:30|22904.11|22904.11|22904.43|22904.43|22904.54|22904.54|22904.02|22904.02|0
1642422640000|2022-01-17 12:30:40|22904.51|22904.51|22904.51|22904.51|22904.51|22904.51|22904.51|22904.51|0
1642422650000|2022-01-17 12:30:50|22904.69|22904.69|22904.67|22904.67|22904.88|22904.88|22904.67|22904.67|0
1642422660000|2022-01-17 12:31:00|22904.58|22904.58|22905.16|22905.16|22905.2|22905.2|22904.17|22904.17|0
1642422670000|2022-01-17 12:31:10|22905.33|22905.33|22904.99|22904.99|22905.35|22905.35|22904.89|22904.89|0
1642422680000|2022-01-17 12:31:20|22905.05|22905.05|22904.52|22904.52|22905.07|22905.07|22904.43|22904.43|0
1642422690000|2022-01-17 12:31:30|22904.47|22904.47|22904.27|22904.27|22904.57|22904.57|22904.16|22904.16|0
1642422700000|2022-01-17 12:31:40|22904.33|22904.33|22904.6|22904.6|22904.6|22904.6|22904.33|22904.33|0
1642422710000|2022-01-17 12:31:50|22904.55|22904.55|22904.51|22904.51|22904.55|22904.55|22904.4|22904.4|0
1642422720000|2022-01-17 12:32:00|22904.46|22904.46|22903.51|22903.51|22904.51|22904.51|22903.51|22903.51|0
1642422730000|2022-01-17 12:32:10|22903.4|22903.4|22903.39|22903.39|22903.4|22903.4|22903.27|22903.27|0
1642422740000|2022-01-17 12:32:20|22903.36|22903.36|22903.36|22903.36|22903.36|22903.36|22903.36|22903.36|0
1642422750000|2022-01-17 12:32:30|22903.3|22903.3|22902.98|22902.98|22903.36|22903.36|22902.98|22902.98|0
1642422760000|2022-01-17 12:32:40|22902.84|22902.84|22902.82|22902.82|22902.84|22902.84|22902.8|22902.8|0
1642422770000|2022-01-17 12:32:50|22902.93|22902.93|22903.17|22903.17|22903.25|22903.25|22902.93|22902.93|0
1642422780000|2022-01-17 12:33:00|22902.99|22902.99|22902.98|22902.98|22903.15|22903.15|22902.78|22902.78|0
1642422790000|2022-01-17 12:33:10|22903.16|22903.16|22903.2|22903.2|22903.2|22903.2|22902.91|22902.91|0
1642422800000|2022-01-17 12:33:20|22903.11|22903.11|22903.13|22903.13|22903.13|22903.13|22902.34|22902.34|0
1642422810000|2022-01-17 12:33:30|22902.97|22902.97|22902|22902|22902.97|22902.97|22901.95|22901.95|0
1642422820000|2022-01-17 12:33:40|22902.04|22902.04|22902.01|22902.01|22902.04|22902.04|22901.73|22901.73|0
1642422830000|2022-01-17 12:33:50|22902.21|22902.21|22902.14|22902.14|22902.24|22902.24|22902.04|22902.04|0
1642422840000|2022-01-17 12:34:00|22902.08|22902.08|22901.61|22901.61|22902.08|22902.08|22901.61|22901.61|0
1642422850000|2022-01-17 12:34:10|22901.52|22901.52|22901.13|22901.13|22901.52|22901.52|22901.13|22901.13|0
1642422860000|2022-01-17 12:34:20|22901.24|22901.24|22900.85|22900.85|22901.24|22901.24|22900.78|22900.78|0
1642422870000|2022-01-17 12:34:30|22900.63|22900.63|22900.76|22900.76|22900.76|22900.76|22900.63|22900.63|0
1642422880000|2022-01-17 12:34:40|22900.59|22900.59|22900.93|22900.93|22900.93|22900.93|22900.56|22900.56|0
1642422890000|2022-01-17 12:34:50|22900.8|22900.8|22900.92|22900.92|22900.92|22900.92|22900.73|22900.73|0
1642422900000|2022-01-17 12:35:00|22901.01|22901.01|22900.47|22900.47|22901.01|22901.01|22900.47|22900.47|0
1642422910000|2022-01-17 12:35:10|22900.62|22900.62|22900.63|22900.63|22900.79|22900.79|22900.55|22900.55|0
1642422920000|2022-01-17 12:35:20|22900.57|22900.57|22899.99|22899.99|22900.57|22900.57|22899.99|22899.99|0
1642422930000|2022-01-17 12:35:30|22899.65|22899.65|22899.61|22899.61|22899.76|22899.76|22899.61|22899.61|0
1642422940000|2022-01-17 12:35:40|22899.48|22899.48|22899.55|22899.55|22899.55|22899.55|22899.46|22899.46|0
1642422950000|2022-01-17 12:35:50|22899.27|22899.27|22902.64|22902.64|22902.64|22902.64|22899.2|22899.2|0
1642422960000|2022-01-17 12:36:00|22902.85|22902.85|22903.63|22903.63|22903.63|22903.63|22902.85|22902.85|0
1642422970000|2022-01-17 12:36:10|22903.76|22903.76|22904.43|22904.43|22904.43|22904.43|22903.76|22903.76|0
1642422980000|2022-01-17 12:36:20|22904.28|22904.28|22903.59|22903.59|22904.28|22904.28|22903.59|22903.59|0
1642422990000|2022-01-17 12:36:30|22903.52|22903.52|22903.62|22903.62|22903.62|22903.62|22903.46|22903.46|0
1642423000000|2022-01-17 12:36:40|22903.58|22903.58|22904.05|22904.05|22904.05|22904.05|22903.34|22903.34|0
1642423010000|2022-01-17 12:36:50|22903.99|22903.99|22905.12|22905.12|22905.22|22905.22|22903.99|22903.99|0
1642423020000|2022-01-17 12:37:00|22905.28|22905.28|22905.89|22905.89|22906.11|22906.11|22905.22|22905.22|0
1642423030000|2022-01-17 12:37:10|22905.95|22905.95|22907.29|22907.29|22907.38|22907.38|22905.95|22905.95|0
1642423040000|2022-01-17 12:37:20|22907.36|22907.36|22907.09|22907.09|22907.56|22907.56|22907.09|22907.09|0
1642423050000|2022-01-17 12:37:30|22907.03|22907.03|22907.1|22907.1|22907.1|22907.1|22906.99|22906.99|0
1642423060000|2022-01-17 12:37:40|22907.91|22907.91|22908.52|22908.52|22908.57|22908.57|22907.82|22907.82|0
1642423070000|2022-01-17 12:37:50|22908.59|22908.59|22908.76|22908.76|22908.9|22908.9|22908.59|22908.59|0
1642423080000|2022-01-17 12:38:00|22908.71|22908.71|22909.12|22909.12|22909.12|22909.12|22908.67|22908.67|0
1642423090000|2022-01-17 12:38:10|22908.98|22908.98|22910.11|22910.11|22910.34|22910.34|22908.98|22908.98|0
1642423100000|2022-01-17 12:38:20|22910.06|22910.06|22910.68|22910.68|22910.68|22910.68|22909.98|22909.98|0
1642423110000|2022-01-17 12:38:30|22910.75|22910.75|22910.94|22910.94|22911|22911|22910.48|22910.48|0
1642423120000|2022-01-17 12:38:40|22911.04|22911.04|22910.91|22910.91|22911.17|22911.17|22910.86|22910.86|0
1642423130000|2022-01-17 12:38:50|22910.86|22910.86|22910.6|22910.6|22910.86|22910.86|22910.6|22910.6|0
1642423140000|2022-01-17 12:39:00|22910.5|22910.5|22910.73|22910.73|22910.79|22910.79|22910.5|22910.5|0
1642423150000|2022-01-17 12:39:10|22910.61|22910.61|22911.27|22911.27|22911.27|22911.27|22910.61|22910.61|0
1642423160000|2022-01-17 12:39:20|22911.18|22911.18|22911.57|22911.57|22911.68|22911.68|22911.18|22911.18|0
1642423170000|2022-01-17 12:39:30|22911.51|22911.51|22911.34|22911.34|22911.57|22911.57|22911.34|22911.34|0
1642423180000|2022-01-17 12:39:40|22911.55|22911.55|22911.92|22911.92|22911.92|22911.92|22911.5|22911.5|0
1642423190000|2022-01-17 12:39:50|22911.99|22911.99|22912.31|22912.31|22912.31|22912.31|22911.99|22911.99|0
1642423200000|2022-01-17 12:40:00|22912.37|22912.37|22911.43|22911.43|22912.55|22912.55|22911.43|22911.43|0
1642423210000|2022-01-17 12:40:10|22911.68|22911.68|22911.8|22911.8|22911.83|22911.83|22911.61|22911.61|0
1642423220000|2022-01-17 12:40:20|22911.85|22911.85|22911.79|22911.79|22911.95|22911.95|22911.33|22911.33|0
1642423230000|2022-01-17 12:40:30|22911.55|22911.55|22911.46|22911.46|22911.55|22911.55|22911.25|22911.25|0
1642423240000|2022-01-17 12:40:40|22911.42|22911.42|22911.66|22911.66|22911.76|22911.76|22911.36|22911.36|0
1642423250000|2022-01-17 12:40:50|22911.83|22911.83|22911.99|22911.99|22911.99|22911.99|22911.8|22911.8|0
1642423260000|2022-01-17 12:41:00|22911.94|22911.94|22912.41|22912.41|22912.44|22912.44|22911.75|22911.75|0
1642423270000|2022-01-17 12:41:10|22912.33|22912.33|22912.32|22912.32|22912.49|22912.49|22912.32|22912.32|0
1642423280000|2022-01-17 12:41:20|22912.39|22912.39|22912.14|22912.14|22912.39|22912.39|22911.9|22911.9|0
1642423290000|2022-01-17 12:41:30|22912.28|22912.28|22912.44|22912.44|22912.46|22912.46|22912.28|22912.28|0
1642423300000|2022-01-17 12:41:40|22912.18|22912.18|22911.71|22911.71|22912.18|22912.18|22911.71|22911.71|0
1642423310000|2022-01-17 12:41:50|22911.42|22911.42|22911.84|22911.84|22911.84|22911.84|22911.42|22911.42|0
1642423320000|2022-01-17 12:42:00|22911.42|22911.42|22911.27|22911.27|22911.47|22911.47|22911.27|22911.27|0
1642423330000|2022-01-17 12:42:10|22911.38|22911.38|22912.12|22912.12|22912.12|22912.12|22911.38|22911.38|0
1642423340000|2022-01-17 12:42:20|22912.05|22912.05|22912.3|22912.3|22912.3|22912.3|22912.05|22912.05|0
1642423350000|2022-01-17 12:42:30|22912.32|22912.32|22912.32|22912.32|22912.32|22912.32|22912.32|22912.32|0
1642423360000|2022-01-17 12:42:40|22912.44|22912.44|22912.59|22912.59|22912.69|22912.69|22912.44|22912.44|0
1642423370000|2022-01-17 12:42:50|22912.71|22912.71|22912.77|22912.77|22912.77|22912.77|22912.71|22912.71|0
1642423380000|2022-01-17 12:43:00|22912.81|22912.81|22912.64|22912.64|22912.81|22912.81|22912.58|22912.58|0
1642423390000|2022-01-17 12:43:10|22912.59|22912.59|22912.79|22912.79|22912.79|22912.79|22912.59|22912.59|0
1642423400000|2022-01-17 12:43:20|22912.83|22912.83|22913.11|22913.11|22913.16|22913.16|22912.82|22912.82|0
1642423410000|2022-01-17 12:43:30|22913.04|22913.04|22912.97|22912.97|22913.19|22913.19|22912.97|22912.97|0
1642423420000|2022-01-17 12:43:40|22912.9|22912.9|22912.93|22912.93|22912.98|22912.98|22912.79|22912.79|0
1642423430000|2022-01-17 12:43:50|22912.77|22912.77|22912.89|22912.89|22913.09|22913.09|22912.7|22912.7|0
1642423440000|2022-01-17 12:44:00|22912.83|22912.83|22912.42|22912.42|22912.89|22912.89|22912.28|22912.28|0
1642423450000|2022-01-17 12:44:10|22912.3|22912.3|22911.9|22911.9|22912.3|22912.3|22911.9|22911.9|0
1642423460000|2022-01-17 12:44:20|22911.72|22911.72|22911.45|22911.45|22911.72|22911.72|22911.33|22911.33|0
1642423470000|2022-01-17 12:44:30|22911.53|22911.53|22911.59|22911.59|22911.59|22911.59|22911.45|22911.45|0
1642423480000|2022-01-17 12:44:40|22911.65|22911.65|22911.88|22911.88|22912.06|22912.06|22911.65|22911.65|0
1642423490000|2022-01-17 12:44:50|22912.02|22912.02|22912.21|22912.21|22912.32|22912.32|22912.02|22912.02|0
1642423500000|2022-01-17 12:45:00|22912.14|22912.14|22911.7|22911.7|22912.14|22912.14|22911.7|22911.7|0
1642423510000|2022-01-17 12:45:10|22911.77|22911.77|22911.68|22911.68|22911.79|22911.79|22911.6|22911.6|0
1642423520000|2022-01-17 12:45:20|22911.61|22911.61|22911.65|22911.65|22911.68|22911.68|22911.29|22911.29|0
1642423530000|2022-01-17 12:45:30|22911.58|22911.58|22912.65|22912.65|22912.76|22912.76|22911.58|22911.58|0
1642423540000|2022-01-17 12:45:40|22912.57|22912.57|22911.64|22911.64|22912.57|22912.57|22911.64|22911.64|0
1642423550000|2022-01-17 12:45:50|22911.71|22911.71|22911.41|22911.41|22911.89|22911.89|22911.41|22911.41|0
1642423560000|2022-01-17 12:46:00|22911.65|22911.65|22911.38|22911.38|22911.68|22911.68|22911.14|22911.14|0
1642423570000|2022-01-17 12:46:10|22911.32|22911.32|22911.17|22911.17|22911.51|22911.51|22911.11|22911.11|0
1642423580000|2022-01-17 12:46:20|22911|22911|22910.85|22910.85|22911.54|22911.54|22910.85|22910.85|0
1642423590000|2022-01-17 12:46:30|22910.89|22910.89|22910.62|22910.62|22910.9|22910.9|22910.62|22910.62|0
1642423600000|2022-01-17 12:46:40|22910.69|22910.69|22911.16|22911.16|22911.16|22911.16|22910.58|22910.58|0
1642423610000|2022-01-17 12:46:50|22911.26|22911.26|22911.17|22911.17|22911.26|22911.26|22911|22911|0
1642423620000|2022-01-17 12:47:00|22911|22911|22910.71|22910.71|22911|22911|22910.67|22910.67|0
1642423630000|2022-01-17 12:47:10|22910.78|22910.78|22910.28|22910.28|22910.78|22910.78|22910.18|22910.18|0
1642423640000|2022-01-17 12:47:20|22910.39|22910.39|22910.16|22910.16|22910.39|22910.39|22910.16|22910.16|0
1642423650000|2022-01-17 12:47:30|22909.99|22909.99|22909.5|22909.5|22910.05|22910.05|22909.5|22909.5|0
1642423660000|2022-01-17 12:47:40|22910.01|22910.01|22910.04|22910.04|22910.21|22910.21|22909.97|22909.97|0
1642423670000|2022-01-17 12:47:50|22910.19|22910.19|22910.31|22910.31|22910.31|22910.31|22910.11|22910.11|0
1642423680000|2022-01-17 12:48:00|22910.25|22910.25|22910.61|22910.61|22910.61|22910.61|22909.76|22909.76|0
1642423690000|2022-01-17 12:48:10|22910.27|22910.27|22910.04|22910.04|22910.27|22910.27|22910.01|22910.01|0
1642423700000|2022-01-17 12:48:20|22910.17|22910.17|22909.96|22909.96|22910.2|22910.2|22909.96|22909.96|0
1642423710000|2022-01-17 12:48:30|22910.03|22910.03|22910.14|22910.14|22910.19|22910.19|22910.03|22910.03|0
1642423720000|2022-01-17 12:48:40|22910.22|22910.22|22910.61|22910.61|22910.61|22910.61|22910.22|22910.22|0
1642423730000|2022-01-17 12:48:50|22910.67|22910.67|22910.74|22910.74|22910.74|22910.74|22910.61|22910.61|0
1642423740000|2022-01-17 12:49:00|22910.66|22910.66|22910.85|22910.85|22910.85|22910.85|22910.66|22910.66|0
1642423750000|2022-01-17 12:49:10|22910.82|22910.82|22910.8|22910.8|22910.85|22910.85|22910.73|22910.73|0
1642423760000|2022-01-17 12:49:20|22910.75|22910.75|22910.6|22910.6|22910.75|22910.75|22910.56|22910.56|0
1642423770000|2022-01-17 12:49:30|22910.63|22910.63|22910.34|22910.34|22910.63|22910.63|22910.3|22910.3|0
1642423780000|2022-01-17 12:49:40|22910.29|22910.29|22910.23|22910.23|22910.32|22910.32|22909.9|22909.9|0
1642423790000|2022-01-17 12:49:50|22910.26|22910.26|22910.14|22910.14|22910.27|22910.27|22910.04|22910.04|0
1642423800000|2022-01-17 12:50:00|22910.19|22910.19|22910.31|22910.31|22910.4|22910.4|22910.19|22910.19|0
1642423810000|2022-01-17 12:50:10|22910.33|22910.33|22910.31|22910.31|22910.45|22910.45|22910.06|22910.06|0
1642423820000|2022-01-17 12:50:20|22910.29|22910.29|22910.77|22910.77|22910.77|22910.77|22909.97|22909.97|0
1642423830000|2022-01-17 12:50:30|22910.86|22910.86|22911.07|22911.07|22911.16|22911.16|22910.81|22910.81|0
1642423840000|2022-01-17 12:50:40|22911.15|22911.15|22911.1|22911.1|22911.24|22911.24|22911.02|22911.02|0
1642423850000|2022-01-17 12:50:50|22911.18|22911.18|22911.17|22911.17|22911.25|22911.25|22911.14|22911.14|0
1642423860000|2022-01-17 12:51:00|22911.26|22911.26|22911.25|22911.25|22911.3|22911.3|22910.96|22910.96|0
1642423870000|2022-01-17 12:51:10|22911.33|22911.33|22911.06|22911.06|22911.41|22911.41|22911.06|22911.06|0
1642423880000|2022-01-17 12:51:20|22910.97|22910.97|22910.84|22910.84|22911.1|22911.1|22910.84|22910.84|0
1642423890000|2022-01-17 12:51:30|22910.72|22910.72|22911.3|22911.3|22911.34|22911.34|22910.72|22910.72|0
1642423900000|2022-01-17 12:51:40|22911.39|22911.39|22911.95|22911.95|22911.95|22911.95|22911.33|22911.33|0
1642423910000|2022-01-17 12:51:50|22911.89|22911.89|22912.01|22912.01|22912.11|22912.11|22911.72|22911.72|0
1642423920000|2022-01-17 12:52:00|22911.97|22911.97|22911.89|22911.89|22912.17|22912.17|22911.89|22911.89|0
1642423930000|2022-01-17 12:52:10|22911.94|22911.94|22912.06|22912.06|22912.23|22912.23|22911.94|22911.94|0
1642423940000|2022-01-17 12:52:20|22912.13|22912.13|22911.61|22911.61|22912.13|22912.13|22911.61|22911.61|0
1642423950000|2022-01-17 12:52:30|22911.53|22911.53|22911.52|22911.52|22911.53|22911.53|22911.47|22911.47|0
1642423960000|2022-01-17 12:52:40|22911.58|22911.58|22911.56|22911.56|22911.58|22911.58|22911.45|22911.45|0
1642423970000|2022-01-17 12:52:50|22911.5|22911.5|22911.32|22911.32|22911.6|22911.6|22911.23|22911.23|0
1642423980000|2022-01-17 12:53:00|22911.2|22911.2|22911.03|22911.03|22911.2|22911.2|22910.82|22910.82|0
1642423990000|2022-01-17 12:53:10|22911.01|22911.01|22911.41|22911.41|22911.41|22911.41|22911.01|22911.01|0
1642424000000|2022-01-17 12:53:20|22911.55|22911.55|22911.35|22911.35|22911.58|22911.58|22911.29|22911.29|0
1642424010000|2022-01-17 12:53:30|22911.32|22911.32|22910.68|22910.68|22911.32|22911.32|22910.68|22910.68|0
1642424020000|2022-01-17 12:53:40|22910.53|22910.53|22910.8|22910.8|22910.8|22910.8|22910.53|22910.53|0
1642424030000|2022-01-17 12:53:50|22910.69|22910.69|22910.58|22910.58|22910.7|22910.7|22910.58|22910.58|0
1642424040000|2022-01-17 12:54:00|22910.53|22910.53|22910.38|22910.38|22910.53|22910.53|22910.34|22910.34|0
1642424050000|2022-01-17 12:54:10|22910.25|22910.25|22910.6|22910.6|22910.6|22910.6|22910.25|22910.25|0
1642424060000|2022-01-17 12:54:20|22910.53|22910.53|22911.2|22911.2|22911.2|22911.2|22910.53|22910.53|0
1642424070000|2022-01-17 12:54:30|22911.09|22911.09|22910.21|22910.21|22911.09|22911.09|22910.17|22910.17|0
1642424080000|2022-01-17 12:54:40|22910.15|22910.15|22909.32|22909.32|22910.27|22910.27|22909.22|22909.22|0
1642424090000|2022-01-17 12:54:50|22909.27|22909.27|22910.18|22910.18|22910.42|22910.42|22909.27|22909.27|0
1642424100000|2022-01-17 12:55:00|22910.25|22910.25|22908.9|22908.9|22910.25|22910.25|22908.81|22908.81|0
1642424110000|2022-01-17 12:55:10|22908.84|22908.84|22909.23|22909.23|22909.33|22909.33|22908.84|22908.84|0
1642424120000|2022-01-17 12:55:20|22909.27|22909.27|22909.07|22909.07|22909.27|22909.27|22909.03|22909.03|0
1642424130000|2022-01-17 12:55:30|22909.01|22909.01|22909.09|22909.09|22909.12|22909.12|22908.9|22908.9|0
1642424140000|2022-01-17 12:55:40|22908.98|22908.98|22909.01|22909.01|22909.13|22909.13|22908.94|22908.94|0
1642424150000|2022-01-17 12:55:50|22908.95|22908.95|22909.21|22909.21|22909.21|22909.21|22908.7|22908.7|0
1642424160000|2022-01-17 12:56:00|22909.12|22909.12|22909.21|22909.21|22909.31|22909.31|22909.07|22909.07|0
1642424170000|2022-01-17 12:56:10|22909.16|22909.16|22909.42|22909.42|22909.42|22909.42|22909.16|22909.16|0
1642424180000|2022-01-17 12:56:20|22909.59|22909.59|22909.67|22909.67|22909.88|22909.88|22909.59|22909.59|0
1642424190000|2022-01-17 12:56:30|22909.57|22909.57|22909.59|22909.59|22909.74|22909.74|22909.52|22909.52|0
1642424200000|2022-01-17 12:56:40|22909.53|22909.53|22909.73|22909.73|22909.73|22909.73|22909.53|22909.53|0
1642424210000|2022-01-17 12:56:50|22909.77|22909.77|22909.62|22909.62|22909.85|22909.85|22909.62|22909.62|0
1642424220000|2022-01-17 12:57:00|22909.69|22909.69|22909.91|22909.91|22910.16|22910.16|22909.69|22909.69|0
1642424230000|2022-01-17 12:57:10|22910.04|22910.04|22910.24|22910.24|22910.32|22910.32|22909.81|22909.81|0
1642424240000|2022-01-17 12:57:20|22910.15|22910.15|22910.01|22910.01|22910.23|22910.23|22909.91|22909.91|0
1642424250000|2022-01-17 12:57:30|22910.06|22910.06|22910.15|22910.15|22910.29|22910.29|22909.93|22909.93|0
1642424260000|2022-01-17 12:57:40|22910.42|22910.42|22909.62|22909.62|22910.42|22910.42|22909.62|22909.62|0
1642424270000|2022-01-17 12:57:50|22909.47|22909.47|22909.72|22909.72|22909.74|22909.74|22909.47|22909.47|0
1642424280000|2022-01-17 12:58:00|22909.83|22909.83|22909.82|22909.82|22909.95|22909.95|22909.64|22909.64|0
1642424290000|2022-01-17 12:58:10|22909.74|22909.74|22910.31|22910.31|22910.31|22910.31|22909.74|22909.74|0
1642424300000|2022-01-17 12:58:20|22910.22|22910.22|22910.31|22910.31|22910.31|22910.31|22910.19|22910.19|0
1642424310000|2022-01-17 12:58:30|22910.35|22910.35|22910.46|22910.46|22910.52|22910.52|22910.21|22910.21|0
1642424320000|2022-01-17 12:58:40|22910.68|22910.68|22910.86|22910.86|22911.06|22911.06|22910.68|22910.68|0
1642424330000|2022-01-17 12:58:50|22910.82|22910.82|22911.18|22911.18|22911.28|22911.28|22910.64|22910.64|0
1642424340000|2022-01-17 12:59:00|22911.54|22911.54|22912.18|22912.18|22912.18|22912.18|22911.51|22911.51|0
1642424350000|2022-01-17 12:59:10|22912.3|22912.3|22912.78|22912.78|22912.78|22912.78|22912.3|22912.3|0
1642424360000|2022-01-17 12:59:20|22912.62|22912.62|22912.87|22912.87|22912.87|22912.87|22912.62|22912.62|0
1642424370000|2022-01-17 12:59:30|22913.06|22913.06|22913.85|22913.85|22913.85|22913.85|22912.92|22912.92|0
1642424380000|2022-01-17 12:59:40|22913.81|22913.81|22914.05|22914.05|22914.12|22914.12|22913.79|22913.79|0
1642424390000|2022-01-17 12:59:50|22914|22914|22913.99|22913.99|22914.03|22914.03|22913.64|22913.64|0
1642424400000|2022-01-17 13:00:00|22914.32|22914.32|22914.12|22914.12|22914.43|22914.43|22914.12|22914.12|0
1642424410000|2022-01-17 13:00:10|22914.05|22914.05|22914.68|22914.68|22914.85|22914.85|22914.05|22914.05|0
1642424420000|2022-01-17 13:00:20|22914.54|22914.54|22914.66|22914.66|22914.69|22914.69|22914.54|22914.54|0
1642424430000|2022-01-17 13:00:30|22914.7|22914.7|22914.29|22914.29|22914.83|22914.83|22914.29|22914.29|0
1642424440000|2022-01-17 13:00:40|22914.42|22914.42|22914.52|22914.52|22914.56|22914.56|22914.41|22914.41|0
1642424450000|2022-01-17 13:00:50|22914.49|22914.49|22914.28|22914.28|22914.64|22914.64|22914.05|22914.05|0
1642424460000|2022-01-17 13:01:00|22914.17|22914.17|22914.15|22914.15|22914.27|22914.27|22914.15|22914.15|0
1642424470000|2022-01-17 13:01:10|22913.94|22913.94|22914.31|22914.31|22914.59|22914.59|22913.94|22913.94|0
1642424480000|2022-01-17 13:01:20|22914.17|22914.17|22914.24|22914.24|22914.34|22914.34|22913.92|22913.92|0
1642424490000|2022-01-17 13:01:30|22914.09|22914.09|22913.77|22913.77|22914.09|22914.09|22913.76|22913.76|0
1642424500000|2022-01-17 13:01:40|22913.84|22913.84|22913.75|22913.75|22913.84|22913.84|22913.69|22913.69|0
1642424510000|2022-01-17 13:01:50|22913.49|22913.49|22913.45|22913.45|22913.5|22913.5|22913.35|22913.35|0
1642424520000|2022-01-17 13:02:00|22913.51|22913.51|22913.38|22913.38|22913.67|22913.67|22913.18|22913.18|0
1642424530000|2022-01-17 13:02:10|22913.51|22913.51|22913.61|22913.61|22913.75|22913.75|22913.39|22913.39|0
1642424540000|2022-01-17 13:02:20|22913.54|22913.54|22913.54|22913.54|22913.54|22913.54|22913.54|22913.54|0
1642424550000|2022-01-17 13:02:30|22913.61|22913.61|22914.44|22914.44|22914.44|22914.44|22913.61|22913.61|0
1642424560000|2022-01-17 13:02:40|22914.51|22914.51|22914.28|22914.28|22914.51|22914.51|22914.28|22914.28|0
1642424570000|2022-01-17 13:02:50|22914.34|22914.34|22914.39|22914.39|22914.47|22914.47|22914.34|22914.34|0
1642424580000|2022-01-17 13:03:00|22914.53|22914.53|22914.61|22914.61|22914.77|22914.77|22914.46|22914.46|0
1642424590000|2022-01-17 13:03:10|22914.65|22914.65|22915.14|22915.14|22915.14|22915.14|22914.6|22914.6|0
1642424600000|2022-01-17 13:03:20|22915.09|22915.09|22915.45|22915.45|22915.45|22915.45|22915.09|22915.09|0
1642424610000|2022-01-17 13:03:30|22915.4|22915.4|22915.67|22915.67|22915.82|22915.82|22915.4|22915.4|0
1642424620000|2022-01-17 13:03:40|22915.63|22915.63|22915.35|22915.35|22915.72|22915.72|22915.35|22915.35|0
1642424630000|2022-01-17 13:03:50|22915.45|22915.45|22915.26|22915.26|22915.45|22915.45|22915.18|22915.18|0
1642424640000|2022-01-17 13:04:00|22915.33|22915.33|22917.06|22917.06|22917.06|22917.06|22915.33|22915.33|0
1642424650000|2022-01-17 13:04:10|22917.15|22917.15|22917.24|22917.24|22917.62|22917.62|22916.94|22916.94|0
1642424660000|2022-01-17 13:04:20|22917.2|22917.2|22917.04|22917.04|22917.4|22917.4|22916.98|22916.98|0
1642424670000|2022-01-17 13:04:30|22917.11|22917.11|22917.34|22917.34|22917.34|22917.34|22917.09|22917.09|0
1642424680000|2022-01-17 13:04:40|22917.36|22917.36|22917.37|22917.37|22917.74|22917.74|22917.36|22917.36|0
1642424690000|2022-01-17 13:04:50|22917.48|22917.48|22917.42|22917.42|22917.49|22917.49|22917.37|22917.37|0
1642424700000|2022-01-17 13:05:00|22917.55|22917.55|22917.2|22917.2|22917.55|22917.55|22916.82|22916.82|0
1642424710000|2022-01-17 13:05:10|22917.08|22917.08|22916.64|22916.64|22917.08|22917.08|22916.64|22916.64|0
1642424720000|2022-01-17 13:05:20|22916.71|22916.71|22915.42|22915.42|22916.78|22916.78|22915.42|22915.42|0
1642424730000|2022-01-17 13:05:30|22915.48|22915.48|22915.21|22915.21|22915.48|22915.48|22915.21|22915.21|0
1642424740000|2022-01-17 13:05:40|22915.04|22915.04|22915.02|22915.02|22915.11|22915.11|22914.98|22914.98|0
1642424750000|2022-01-17 13:05:50|22914.96|22914.96|22914.67|22914.67|22914.96|22914.96|22914.67|22914.67|0
1642424760000|2022-01-17 13:06:00|22914.76|22914.76|22913.86|22913.86|22914.76|22914.76|22913.85|22913.85|0
1642424770000|2022-01-17 13:06:10|22913.83|22913.83|22912.87|22912.87|22913.84|22913.84|22912.87|22912.87|0
1642424780000|2022-01-17 13:06:20|22912.82|22912.82|22912.94|22912.94|22912.94|22912.94|22912.7|22912.7|0
1642424790000|2022-01-17 13:06:30|22913|22913|22913.22|22913.22|22913.34|22913.34|22912.92|22912.92|0
1642424800000|2022-01-17 13:06:40|22912.99|22912.99|22912.12|22912.12|22912.99|22912.99|22911.92|22911.92|0
1642424810000|2022-01-17 13:06:50|22912.05|22912.05|22911.73|22911.73|22912.07|22912.07|22911.66|22911.66|0
1642424820000|2022-01-17 13:07:00|22911.84|22911.84|22911.34|22911.34|22911.84|22911.84|22911.27|22911.27|0
1642424830000|2022-01-17 13:07:10|22911.31|22911.31|22911.05|22911.05|22911.31|22911.31|22910.96|22910.96|0
1642424840000|2022-01-17 13:07:20|22910.95|22910.95|22911.79|22911.79|22911.79|22911.79|22910.71|22910.71|0
1642424850000|2022-01-17 13:07:30|22911.77|22911.77|22911.27|22911.27|22911.77|22911.77|22911.21|22911.21|0
1642424860000|2022-01-17 13:07:40|22911.16|22911.16|22910.64|22910.64|22911.16|22911.16|22910.61|22910.61|0
1642424870000|2022-01-17 13:07:50|22910.45|22910.45|22910.17|22910.17|22910.45|22910.45|22910.06|22910.06|0
1642424880000|2022-01-17 13:08:00|22910.14|22910.14|22909.89|22909.89|22910.23|22910.23|22909.77|22909.77|0
1642424890000|2022-01-17 13:08:10|22909.75|22909.75|22908.46|22908.46|22909.75|22909.75|22908.46|22908.46|0
1642424900000|2022-01-17 13:08:20|22908.53|22908.53|22908.09|22908.09|22908.53|22908.53|22908.02|22908.02|0
1642424910000|2022-01-17 13:08:30|22908.05|22908.05|22907.74|22907.74|22908.18|22908.18|22907.68|22907.68|0
1642424920000|2022-01-17 13:08:40|22907.8|22907.8|22907.37|22907.37|22907.89|22907.89|22907.23|22907.23|0
1642424930000|2022-01-17 13:08:50|22907.63|22907.63|22907.8|22907.8|22907.88|22907.88|22907.54|22907.54|0
1642424940000|2022-01-17 13:09:00|22907.88|22907.88|22907.95|22907.95|22908.07|22908.07|22907.86|22907.86|0
1642424950000|2022-01-17 13:09:10|22908.02|22908.02|22908.3|22908.3|22908.3|22908.3|22908|22908|0
1642424960000|2022-01-17 13:09:20|22908.22|22908.22|22907.62|22907.62|22908.22|22908.22|22907.62|22907.62|0
1642424970000|2022-01-17 13:09:30|22907.56|22907.56|22907.46|22907.46|22907.68|22907.68|22906.98|22906.98|0
1642424980000|2022-01-17 13:09:40|22907.35|22907.35|22907.6|22907.6|22907.6|22907.6|22907.24|22907.24|0
1642424990000|2022-01-17 13:09:50|22907.72|22907.72|22907.97|22907.97|22907.97|22907.97|22907.7|22907.7|0
1642425000000|2022-01-17 13:10:00|22908.03|22908.03|22907.84|22907.84|22908.05|22908.05|22907.69|22907.69|0
1642425010000|2022-01-17 13:10:10|22907.75|22907.75|22907.33|22907.33|22907.75|22907.75|22907.26|22907.26|0
1642425020000|2022-01-17 13:10:20|22907.24|22907.24|22906.87|22906.87|22907.24|22907.24|22906.83|22906.83|0
1642425030000|2022-01-17 13:10:30|22906.8|22906.8|22906.65|22906.65|22906.84|22906.84|22906.61|22906.61|0
1642425040000|2022-01-17 13:10:40|22906.84|22906.84|22906.74|22906.74|22906.84|22906.84|22906.74|22906.74|0
1642425050000|2022-01-17 13:10:50|22906.81|22906.81|22907.34|22907.34|22907.45|22907.45|22906.81|22906.81|0
1642425060000|2022-01-17 13:11:00|22907.08|22907.08|22905.78|22905.78|22907.08|22907.08|22905.78|22905.78|0
1642425070000|2022-01-17 13:11:10|22905.94|22905.94|22905.82|22905.82|22905.97|22905.97|22905.82|22905.82|0
1642425080000|2022-01-17 13:11:20|22905.94|22905.94|22906.09|22906.09|22906.09|22906.09|22905.94|22905.94|0
1642425090000|2022-01-17 13:11:30|22906.13|22906.13|22906.22|22906.22|22906.22|22906.22|22906.07|22906.07|0
1642425100000|2022-01-17 13:11:40|22906.23|22906.23|22906.02|22906.02|22906.39|22906.39|22906.02|22906.02|0
1642425110000|2022-01-17 13:11:50|22906.01|22906.01|22906.14|22906.14|22906.46|22906.46|22906.01|22906.01|0
1642425120000|2022-01-17 13:12:00|22906.08|22906.08|22905.78|22905.78|22906.08|22906.08|22905.71|22905.71|0
1642425130000|2022-01-17 13:12:10|22905.8|22905.8|22905.65|22905.65|22905.97|22905.97|22905.65|22905.65|0
1642425140000|2022-01-17 13:12:20|22905.61|22905.61|22905.5|22905.5|22905.78|22905.78|22905.5|22905.5|0
1642425150000|2022-01-17 13:12:30|22905.59|22905.59|22905.6|22905.6|22905.7|22905.7|22905.44|22905.44|0
1642425160000|2022-01-17 13:12:40|22905.65|22905.65|22905.74|22905.74|22905.92|22905.92|22905.65|22905.65|0
1642425170000|2022-01-17 13:12:50|22905.71|22905.71|22905.82|22905.82|22905.82|22905.82|22905.71|22905.71|0
1642425180000|2022-01-17 13:13:00|22905.76|22905.76|22905.94|22905.94|22905.94|22905.94|22905.62|22905.62|0
1642425190000|2022-01-17 13:13:10|22906|22906|22905.93|22905.93|22906|22906|22905.85|22905.85|0
1642425200000|2022-01-17 13:13:20|22905.89|22905.89|22905.68|22905.68|22905.89|22905.89|22905.53|22905.53|0
1642425210000|2022-01-17 13:13:30|22905.65|22905.65|22905.38|22905.38|22905.65|22905.65|22905.23|22905.23|0
1642425220000|2022-01-17 13:13:40|22905.34|22905.34|22905.17|22905.17|22905.34|22905.34|22905.05|22905.05|0
1642425230000|2022-01-17 13:13:50|22905.16|22905.16|22904.68|22904.68|22905.21|22905.21|22904.57|22904.57|0
1642425240000|2022-01-17 13:14:00|22904.56|22904.56|22905.43|22905.43|22905.43|22905.43|22904.56|22904.56|0
1642425250000|2022-01-17 13:14:10|22905.53|22905.53|22905.45|22905.45|22905.7|22905.7|22905.45|22905.45|0
1642425260000|2022-01-17 13:14:20|22905.31|22905.31|22904.4|22904.4|22905.31|22905.31|22904.4|22904.4|0
1642425270000|2022-01-17 13:14:30|22904.35|22904.35|22904.07|22904.07|22904.35|22904.35|22904.07|22904.07|0
1642425280000|2022-01-17 13:14:40|22904.15|22904.15|22904.95|22904.95|22905.04|22905.04|22904.15|22904.15|0
1642425290000|2022-01-17 13:14:50|22905.03|22905.03|22904.68|22904.68|22905.09|22905.09|22904.6|22904.6|0
1642425300000|2022-01-17 13:15:00|22904.57|22904.57|22903.25|22903.25|22904.62|22904.62|22903.25|22903.25|0
1642425310000|2022-01-17 13:15:10|22903.16|22903.16|22903.62|22903.62|22903.64|22903.64|22903.16|22903.16|0
1642425320000|2022-01-17 13:15:20|22903.55|22903.55|22903.21|22903.21|22903.55|22903.55|22903.21|22903.21|0
1642425330000|2022-01-17 13:15:30|22903.06|22903.06|22902.9|22902.9|22903.16|22903.16|22902.9|22902.9|0
1642425340000|2022-01-17 13:15:40|22902.83|22902.83|22901.63|22901.63|22902.9|22902.9|22901.63|22901.63|0
1642425350000|2022-01-17 13:15:50|22901.73|22901.73|22901.57|22901.57|22901.82|22901.82|22901.57|22901.57|0
1642425360000|2022-01-17 13:16:00|22901.64|22901.64|22900.67|22900.67|22901.64|22901.64|22900.59|22900.59|0
1642425370000|2022-01-17 13:16:10|22900.59|22900.59|22900.9|22900.9|22901.17|22901.17|22900.57|22900.57|0
1642425380000|2022-01-17 13:16:20|22900.81|22900.81|22900.74|22900.74|22900.81|22900.81|22900.74|22900.74|0
1642425390000|2022-01-17 13:16:30|22900.76|22900.76|22900.52|22900.52|22900.81|22900.81|22900.52|22900.52|0
1642425400000|2022-01-17 13:16:40|22900.87|22900.87|22900.47|22900.47|22901.01|22901.01|22900.47|22900.47|0
1642425410000|2022-01-17 13:16:50|22900.25|22900.25|22900.79|22900.79|22900.84|22900.84|22900.25|22900.25|0
1642425420000|2022-01-17 13:17:00|22900.86|22900.86|22900.55|22900.55|22901.03|22901.03|22900.55|22900.55|0
1642425430000|2022-01-17 13:17:10|22900.68|22900.68|22901|22901|22901|22901|22900.68|22900.68|0
1642425440000|2022-01-17 13:17:20|22901.25|22901.25|22901.01|22901.01|22901.37|22901.37|22901.01|22901.01|0
1642425450000|2022-01-17 13:17:30|22901.08|22901.08|22900.9|22900.9|22901.61|22901.61|22900.9|22900.9|0
1642425460000|2022-01-17 13:17:40|22901.01|22901.01|22900.52|22900.52|22901.03|22901.03|22900.45|22900.45|0
1642425470000|2022-01-17 13:17:50|22900.39|22900.39|22899.98|22899.98|22900.39|22900.39|22899.75|22899.75|0
1642425480000|2022-01-17 13:18:00|22899.9|22899.9|22899.51|22899.51|22899.9|22899.9|22899.48|22899.48|0
1642425490000|2022-01-17 13:18:10|22899.23|22899.23|22899.73|22899.73|22899.8|22899.8|22899.23|22899.23|0
1642425500000|2022-01-17 13:18:20|22899.9|22899.9|22899.79|22899.79|22899.98|22899.98|22899.73|22899.73|0
1642425510000|2022-01-17 13:18:30|22899.95|22899.95|22899.83|22899.83|22899.95|22899.95|22899.83|22899.83|0
1642425520000|2022-01-17 13:18:40|22899.79|22899.79|22900.46|22900.46|22900.46|22900.46|22899.79|22899.79|0
1642425530000|2022-01-17 13:18:50|22900.26|22900.26|22900.46|22900.46|22900.5|22900.5|22899.95|22899.95|0
1642425540000|2022-01-17 13:19:00|22900.52|22900.52|22901.16|22901.16|22901.16|22901.16|22900.52|22900.52|0
1642425550000|2022-01-17 13:19:10|22901.03|22901.03|22900.94|22900.94|22901.82|22901.82|22900.94|22900.94|0
1642425560000|2022-01-17 13:19:20|22901.12|22901.12|22900.42|22900.42|22901.24|22901.24|22900.31|22900.31|0
1642425570000|2022-01-17 13:19:30|22900.38|22900.38|22900.29|22900.29|22900.58|22900.58|22900.29|22900.29|0
1642425580000|2022-01-17 13:19:40|22900.37|22900.37|22899.97|22899.97|22900.39|22900.39|22899.94|22899.94|0
1642425590000|2022-01-17 13:19:50|22899.92|22899.92|22899.88|22899.88|22900.17|22900.17|22899.88|22899.88|0
1642425600000|2022-01-17 13:20:00|22899.82|22899.82|22899.55|22899.55|22900.07|22900.07|22899.55|22899.55|0
1642425610000|2022-01-17 13:20:10|22899.47|22899.47|22899.48|22899.48|22899.55|22899.55|22899.44|22899.44|0
1642425620000|2022-01-17 13:20:20|22899.39|22899.39|22899.5|22899.5|22899.55|22899.55|22899.15|22899.15|0
1642425630000|2022-01-17 13:20:30|22899.59|22899.59|22899.57|22899.57|22899.8|22899.8|22899.57|22899.57|0
1642425640000|2022-01-17 13:20:40|22899.68|22899.68|22899.75|22899.75|22899.75|22899.75|22899.57|22899.57|0
1642425650000|2022-01-17 13:20:50|22899.53|22899.53|22899.31|22899.31|22899.53|22899.53|22899.3|22899.3|0
1642425660000|2022-01-17 13:21:00|22899.42|22899.42|22898.84|22898.84|22899.49|22899.49|22898.44|22898.44|0
1642425670000|2022-01-17 13:21:10|22898.92|22898.92|22898.56|22898.56|22898.92|22898.92|22898.49|22898.49|0
1642425680000|2022-01-17 13:21:20|22898.64|22898.64|22899.03|22899.03|22899.05|22899.05|22898.52|22898.52|0
1642425690000|2022-01-17 13:21:30|22898.95|22898.95|22898.71|22898.71|22899.04|22899.04|22898.71|22898.71|0
1642425700000|2022-01-17 13:21:40|22898.75|22898.75|22898.81|22898.81|22898.88|22898.88|22898.53|22898.53|0
1642425710000|2022-01-17 13:21:50|22898.72|22898.72|22898.75|22898.75|22898.77|22898.77|22898.7|22898.7|0
1642425720000|2022-01-17 13:22:00|22898.89|22898.89|22898.12|22898.12|22899|22899|22898.12|22898.12|0
1642425730000|2022-01-17 13:22:10|22897.95|22897.95|22898.11|22898.11|22898.16|22898.16|22897.95|22897.95|0
1642425740000|2022-01-17 13:22:20|22898.09|22898.09|22899.84|22899.84|22899.85|22899.85|22897.79|22897.79|0
1642425750000|2022-01-17 13:22:30|22899.93|22899.93|22900.67|22900.67|22900.67|22900.67|22899.8|22899.8|0
1642425760000|2022-01-17 13:22:40|22900.76|22900.76|22900.26|22900.26|22900.86|22900.86|22900.26|22900.26|0
1642425770000|2022-01-17 13:22:50|22900.19|22900.19|22900.38|22900.38|22900.7|22900.7|22900.11|22900.11|0
1642425780000|2022-01-17 13:23:00|22900.32|22900.32|22900.91|22900.91|22900.91|22900.91|22900.32|22900.32|0
1642425790000|2022-01-17 13:23:10|22900.86|22900.86|22900.77|22900.77|22900.86|22900.86|22900.77|22900.77|0
1642425800000|2022-01-17 13:23:20|22900.74|22900.74|22900.37|22900.37|22900.74|22900.74|22900.37|22900.37|0
1642425810000|2022-01-17 13:23:30|22900.4|22900.4|22900.54|22900.54|22900.59|22900.59|22900.4|22900.4|0
1642425820000|2022-01-17 13:23:40|22900.17|22900.17|22899.95|22899.95|22900.21|22900.21|22899.95|22899.95|0
1642425830000|2022-01-17 13:23:50|22900.03|22900.03|22900.25|22900.25|22900.4|22900.4|22899.98|22899.98|0
1642425840000|2022-01-17 13:24:00|22900.21|22900.21|22900.66|22900.66|22900.66|22900.66|22900.21|22900.21|0
1642425850000|2022-01-17 13:24:10|22900.59|22900.59|22900.2|22900.2|22900.59|22900.59|22900.2|22900.2|0
1642425860000|2022-01-17 13:24:20|22900.16|22900.16|22899.56|22899.56|22900.2|22900.2|22899.46|22899.46|0
1642425870000|2022-01-17 13:24:30|22899.18|22899.18|22899|22899|22899.33|22899.33|22898.85|22898.85|0
1642425880000|2022-01-17 13:24:40|22899.09|22899.09|22898.8|22898.8|22899.35|22899.35|22898.8|22898.8|0
1642425890000|2022-01-17 13:24:50|22898.73|22898.73|22898.66|22898.66|22898.93|22898.93|22898.66|22898.66|0
1642425900000|2022-01-17 13:25:00|22898.75|22898.75|22898.01|22898.01|22898.82|22898.82|22898.01|22898.01|0
1642425910000|2022-01-17 13:25:10|22897.96|22897.96|22898.36|22898.36|22898.52|22898.52|22897.86|22897.86|0
1642425920000|2022-01-17 13:25:20|22898.34|22898.34|22898.79|22898.79|22898.79|22898.79|22898.26|22898.26|0
1642425930000|2022-01-17 13:25:30|22898.64|22898.64|22898.86|22898.86|22898.91|22898.91|22898.55|22898.55|0
1642425940000|2022-01-17 13:25:40|22898.82|22898.82|22899.31|22899.31|22899.36|22899.36|22898.82|22898.82|0
1642425950000|2022-01-17 13:25:50|22899.2|22899.2|22898.87|22898.87|22899.25|22899.25|22898.87|22898.87|0
1642425960000|2022-01-17 13:26:00|22899.02|22899.02|22898.64|22898.64|22899.15|22899.15|22898.64|22898.64|0
1642425970000|2022-01-17 13:26:10|22898.71|22898.71|22898.66|22898.66|22898.71|22898.71|22898.57|22898.57|0
1642425980000|2022-01-17 13:26:20|22898.58|22898.58|22898.12|22898.12|22898.58|22898.58|22898.12|22898.12|0
1642425990000|2022-01-17 13:26:30|22897.98|22897.98|22897.88|22897.88|22897.98|22897.98|22897.88|22897.88|0
1642426000000|2022-01-17 13:26:40|22897.76|22897.76|22897.55|22897.55|22897.76|22897.76|22897.55|22897.55|0
1642426010000|2022-01-17 13:26:50|22897.59|22897.59|22897.27|22897.27|22897.65|22897.65|22897.27|22897.27|0
1642426020000|2022-01-17 13:27:00|22897.18|22897.18|22897.3|22897.3|22897.3|22897.3|22897.03|22897.03|0
1642426030000|2022-01-17 13:27:10|22897.21|22897.21|22897.42|22897.42|22897.54|22897.54|22897.16|22897.16|0
1642426040000|2022-01-17 13:27:20|22897.36|22897.36|22897.29|22897.29|22897.36|22897.36|22897.29|22897.29|0
1642426050000|2022-01-17 13:27:30|22897.38|22897.38|22897.55|22897.55|22897.55|22897.55|22897.38|22897.38|0
1642426060000|2022-01-17 13:27:40|22897.62|22897.62|22897.7|22897.7|22897.7|22897.7|22897.5|22897.5|0
1642426070000|2022-01-17 13:27:50|22897.64|22897.64|22897.37|22897.37|22897.69|22897.69|22897.37|22897.37|0
1642426080000|2022-01-17 13:28:00|22897.62|22897.62|22897.46|22897.46|22897.62|22897.62|22897.39|22897.39|0
1642426090000|2022-01-17 13:28:10|22897.41|22897.41|22897.53|22897.53|22897.6|22897.6|22897.41|22897.41|0
1642426100000|2022-01-17 13:28:20|22897.64|22897.64|22897.64|22897.64|22897.64|22897.64|22897.64|22897.64|0
1642426110000|2022-01-17 13:28:30|22897.58|22897.58|22897.6|22897.6|22897.61|22897.61|22897.49|22897.49|0
1642426120000|2022-01-17 13:28:40|22897.54|22897.54|22897.17|22897.17|22897.56|22897.56|22897.17|22897.17|0
1642426130000|2022-01-17 13:28:50|22897.24|22897.24|22897.46|22897.46|22897.67|22897.67|22897.24|22897.24|0
1642426140000|2022-01-17 13:29:00|22897.39|22897.39|22897.41|22897.41|22897.51|22897.51|22897.36|22897.36|0
1642426150000|2022-01-17 13:29:10|22897.32|22897.32|22897.51|22897.51|22897.65|22897.65|22897.29|22897.29|0
1642426160000|2022-01-17 13:29:20|22897.41|22897.41|22897.06|22897.06|22897.41|22897.41|22897.06|22897.06|0
1642426170000|2022-01-17 13:29:30|22897.04|22897.04|22896.8|22896.8|22897.04|22897.04|22896.8|22896.8|0
1642426180000|2022-01-17 13:29:40|22896.7|22896.7|22896.92|22896.92|22896.92|22896.92|22896.65|22896.65|0
1642426190000|2022-01-17 13:29:50|22896.87|22896.87|22896.89|22896.89|22896.99|22896.99|22896.85|22896.85|0
1642426200000|2022-01-17 13:30:00|22896.83|22896.83|22896.92|22896.92|22896.97|22896.97|22896.83|22896.83|0
1642426210000|2022-01-17 13:30:10|22896.82|22896.82|22896.58|22896.58|22896.88|22896.88|22896.52|22896.52|0
1642426220000|2022-01-17 13:30:20|22896.74|22896.74|22896.54|22896.54|22896.74|22896.74|22896.47|22896.47|0
1642426230000|2022-01-17 13:30:30|22896.38|22896.38|22896.5|22896.5|22896.75|22896.75|22896.37|22896.37|0
1642426240000|2022-01-17 13:30:40|22896.55|22896.55|22896.56|22896.56|22896.56|22896.56|22896.29|22896.29|0
1642426250000|2022-01-17 13:30:50|22896.45|22896.45|22896.38|22896.38|22896.45|22896.45|22896.27|22896.27|0
1642426260000|2022-01-17 13:31:00|22896.5|22896.5|22896.42|22896.42|22896.53|22896.53|22895.83|22895.83|0
1642426270000|2022-01-17 13:31:10|22896.52|22896.52|22896.69|22896.69|22896.69|22896.69|22896.52|22896.52|0
1642426280000|2022-01-17 13:31:20|22896.62|22896.62|22896.27|22896.27|22896.71|22896.71|22896.27|22896.27|0
1642426290000|2022-01-17 13:31:30|22896.16|22896.16|22895.47|22895.47|22896.16|22896.16|22895.27|22895.27|0
1642426300000|2022-01-17 13:31:40|22895.55|22895.55|22895.52|22895.52|22895.63|22895.63|22895.46|22895.46|0
1642426310000|2022-01-17 13:31:50|22895.44|22895.44|22894.89|22894.89|22895.44|22895.44|22894.84|22894.84|0
1642426320000|2022-01-17 13:32:00|22894.83|22894.83|22894.81|22894.81|22894.97|22894.97|22894.67|22894.67|0
1642426330000|2022-01-17 13:32:10|22894.96|22894.96|22894.98|22894.98|22895.23|22895.23|22894.9|22894.9|0
1642426340000|2022-01-17 13:32:20|22895.15|22895.15|22895.11|22895.11|22895.25|22895.25|22895.04|22895.04|0
1642426350000|2022-01-17 13:32:30|22895.06|22895.06|22895.47|22895.47|22895.59|22895.59|22895.06|22895.06|0
1642426360000|2022-01-17 13:32:40|22895.37|22895.37|22895.09|22895.09|22895.37|22895.37|22894.8|22894.8|0
1642426370000|2022-01-17 13:32:50|22895.05|22895.05|22894.91|22894.91|22895.15|22895.15|22894.91|22894.91|0
1642426380000|2022-01-17 13:33:00|22894.97|22894.97|22894.72|22894.72|22894.97|22894.97|22894.72|22894.72|0
1642426390000|2022-01-17 13:33:10|22894.63|22894.63|22894.92|22894.92|22895.02|22895.02|22894.63|22894.63|0
1642426400000|2022-01-17 13:33:20|22894.87|22894.87|22894.84|22894.84|22894.98|22894.98|22894.84|22894.84|0
1642426410000|2022-01-17 13:33:30|22894.9|22894.9|22895.09|22895.09|22895.09|22895.09|22894.75|22894.75|0
1642426420000|2022-01-17 13:33:40|22894.94|22894.94|22894.42|22894.42|22894.94|22894.94|22894.42|22894.42|0
1642426430000|2022-01-17 13:33:50|22894.38|22894.38|22894.71|22894.71|22894.71|22894.71|22894.38|22894.38|0
1642426440000|2022-01-17 13:34:00|22894.77|22894.77|22894.85|22894.85|22894.9|22894.9|22894.77|22894.77|0
1642426450000|2022-01-17 13:34:10|22894.95|22894.95|22895.22|22895.22|22895.22|22895.22|22894.95|22894.95|0
1642426460000|2022-01-17 13:34:20|22895.16|22895.16|22894.53|22894.53|22895.16|22895.16|22894.53|22894.53|0
1642426470000|2022-01-17 13:34:30|22894.66|22894.66|22894.52|22894.52|22894.86|22894.86|22894.52|22894.52|0
1642426480000|2022-01-17 13:34:40|22894.47|22894.47|22894.53|22894.53|22894.53|22894.53|22894.24|22894.24|0
1642426490000|2022-01-17 13:34:50|22894.42|22894.42|22894.39|22894.39|22894.66|22894.66|22894.39|22894.39|0
1642426500000|2022-01-17 13:35:00|22894.56|22894.56|22894.26|22894.26|22894.78|22894.78|22894.19|22894.19|0
1642426510000|2022-01-17 13:35:10|22894.32|22894.32|22894.21|22894.21|22894.35|22894.35|22894.18|22894.18|0
1642426520000|2022-01-17 13:35:20|22893.69|22893.69|22893.88|22893.88|22893.88|22893.88|22893.69|22893.69|0
1642426530000|2022-01-17 13:35:30|22894.03|22894.03|22894.28|22894.28|22894.28|22894.28|22893.96|22893.96|0
1642426540000|2022-01-17 13:35:40|22894.03|22894.03|22894.24|22894.24|22894.24|22894.24|22893.96|22893.96|0
1642426550000|2022-01-17 13:35:50|22894.16|22894.16|22894.97|22894.97|22894.97|22894.97|22894.04|22894.04|0
1642426560000|2022-01-17 13:36:00|22894.91|22894.91|22893.74|22893.74|22895.05|22895.05|22893.74|22893.74|0
1642426570000|2022-01-17 13:36:10|22893.78|22893.78|22894.25|22894.25|22894.32|22894.32|22893.71|22893.71|0
1642426580000|2022-01-17 13:36:20|22894.19|22894.19|22894.4|22894.4|22894.4|22894.4|22894.19|22894.19|0
1642426590000|2022-01-17 13:36:30|22894.39|22894.39|22894.04|22894.04|22894.72|22894.72|22894.04|22894.04|0
1642426600000|2022-01-17 13:36:40|22894.11|22894.11|22893.26|22893.26|22894.25|22894.25|22893.26|22893.26|0
1642426610000|2022-01-17 13:36:50|22893.2|22893.2|22892.86|22892.86|22893.2|22893.2|22892.86|22892.86|0
1642426620000|2022-01-17 13:37:00|22892.78|22892.78|22892.66|22892.66|22892.84|22892.84|22892.66|22892.66|0
1642426630000|2022-01-17 13:37:10|22892.73|22892.73|22892.88|22892.88|22892.92|22892.92|22892.73|22892.73|0
1642426640000|2022-01-17 13:37:20|22892.8|22892.8|22892.8|22892.8|22892.88|22892.88|22892.6|22892.6|0
1642426650000|2022-01-17 13:37:30|22892.77|22892.77|22892.53|22892.53|22892.77|22892.77|22892.53|22892.53|0
1642426660000|2022-01-17 13:37:40|22892.4|22892.4|22890.68|22890.68|22892.59|22892.59|22890.63|22890.63|0
1642426670000|2022-01-17 13:37:50|22890.72|22890.72|22890.38|22890.38|22890.86|22890.86|22890.38|22890.38|0
1642426680000|2022-01-17 13:38:00|22890.32|22890.32|22890.23|22890.23|22890.32|22890.32|22890.12|22890.12|0
1642426690000|2022-01-17 13:38:10|22890.29|22890.29|22890.15|22890.15|22890.29|22890.29|22890.12|22890.12|0
1642426700000|2022-01-17 13:38:20|22890.17|22890.17|22890.17|22890.17|22890.17|22890.17|22890.09|22890.09|0
1642426710000|2022-01-17 13:38:30|22890.11|22890.11|22889.8|22889.8|22890.23|22890.23|22889.8|22889.8|0
1642426720000|2022-01-17 13:38:40|22889.94|22889.94|22889.85|22889.85|22889.94|22889.94|22889.65|22889.65|0
1642426730000|2022-01-17 13:38:50|22889.92|22889.92|22890.34|22890.34|22890.34|22890.34|22889.92|22889.92|0
1642426740000|2022-01-17 13:39:00|22890.39|22890.39|22891|22891|22891|22891|22890.39|22890.39|0
1642426750000|2022-01-17 13:39:10|22891.27|22891.27|22891.27|22891.27|22891.27|22891.27|22891.27|22891.27|0
1642426760000|2022-01-17 13:39:20|22891.01|22891.01|22889.92|22889.92|22891.01|22891.01|22889.92|22889.92|0
1642426770000|2022-01-17 13:39:30|22889.78|22889.78|22889.51|22889.51|22889.78|22889.78|22889.44|22889.44|0
1642426780000|2022-01-17 13:39:40|22889.43|22889.43|22889.85|22889.85|22889.85|22889.85|22889.43|22889.43|0
1642426790000|2022-01-17 13:39:50|22890.14|22890.14|22889.94|22889.94|22890.14|22890.14|22889.94|22889.94|0
1642426800000|2022-01-17 13:40:00|22889.91|22889.91|22889.54|22889.54|22889.91|22889.91|22889.49|22889.49|0
1642426810000|2022-01-17 13:40:10|22889.32|22889.32|22889.59|22889.59|22889.65|22889.65|22888.67|22888.67|0
1642426820000|2022-01-17 13:40:20|22889.74|22889.74|22888.97|22888.97|22889.74|22889.74|22888.97|22888.97|0
1642426830000|2022-01-17 13:40:30|22888.83|22888.83|22888.79|22888.79|22888.92|22888.92|22888.64|22888.64|0
1642426840000|2022-01-17 13:40:40|22888.75|22888.75|22888.9|22888.9|22888.94|22888.94|22888.63|22888.63|0
1642426850000|2022-01-17 13:40:50|22888.98|22888.98|22889.08|22889.08|22889.19|22889.19|22888.6|22888.6|0
1642426860000|2022-01-17 13:41:00|22888.93|22888.93|22888.48|22888.48|22889.07|22889.07|22888.37|22888.37|0
1642426870000|2022-01-17 13:41:10|22888.41|22888.41|22888.66|22888.66|22888.66|22888.66|22888.39|22888.39|0
1642426880000|2022-01-17 13:41:20|22888.77|22888.77|22889.41|22889.41|22889.41|22889.41|22888.77|22888.77|0
1642426890000|2022-01-17 13:41:30|22889.37|22889.37|22889.28|22889.28|22889.37|22889.37|22889.28|22889.28|0
1642426900000|2022-01-17 13:41:40|22889.35|22889.35|22889.1|22889.1|22889.35|22889.35|22888.99|22888.99|0
1642426910000|2022-01-17 13:41:50|22888.8|22888.8|22888.75|22888.75|22888.9|22888.9|22888.73|22888.73|0
1642426920000|2022-01-17 13:42:00|22888.71|22888.71|22887.87|22887.87|22888.71|22888.71|22887.87|22887.87|0
1642426930000|2022-01-17 13:42:10|22887.84|22887.84|22887.69|22887.69|22887.84|22887.84|22887.56|22887.56|0
1642426940000|2022-01-17 13:42:20|22887.73|22887.73|22887.73|22887.73|22887.93|22887.93|22887.73|22887.73|0
1642426950000|2022-01-17 13:42:30|22887.58|22887.58|22887.72|22887.72|22887.75|22887.75|22887.35|22887.35|0
1642426960000|2022-01-17 13:42:40|22887.8|22887.8|22886.83|22886.83|22887.93|22887.93|22886.83|22886.83|0
1642426970000|2022-01-17 13:42:50|22887.09|22887.09|22887.21|22887.21|22887.51|22887.51|22887.09|22887.09|0
1642426980000|2022-01-17 13:43:00|22887.36|22887.36|22887.82|22887.82|22887.95|22887.95|22887.36|22887.36|0
1642426990000|2022-01-17 13:43:10|22887.88|22887.88|22887.79|22887.79|22887.88|22887.88|22887.64|22887.64|0
1642427000000|2022-01-17 13:43:20|22887.85|22887.85|22887.62|22887.62|22887.96|22887.96|22887.62|22887.62|0
1642427010000|2022-01-17 13:43:30|22887.53|22887.53|22887.65|22887.65|22887.82|22887.82|22887.53|22887.53|0
1642427020000|2022-01-17 13:43:40|22887.72|22887.72|22887.41|22887.41|22887.95|22887.95|22887.29|22887.29|0
1642427030000|2022-01-17 13:43:50|22887.47|22887.47|22887.21|22887.21|22887.51|22887.51|22887.06|22887.06|0
1642427040000|2022-01-17 13:44:00|22887.48|22887.48|22888.02|22888.02|22888.02|22888.02|22887.48|22887.48|0
1642427050000|2022-01-17 13:44:10|22888.08|22888.08|22888.43|22888.43|22888.5|22888.5|22888.08|22888.08|0
1642427060000|2022-01-17 13:44:20|22888.54|22888.54|22889.32|22889.32|22889.49|22889.49|22888.54|22888.54|0
1642427070000|2022-01-17 13:44:30|22889.37|22889.37|22889.43|22889.43|22889.46|22889.46|22889.24|22889.24|0
1642427080000|2022-01-17 13:44:40|22889.27|22889.27|22888.69|22888.69|22889.27|22889.27|22888.64|22888.64|0
1642427090000|2022-01-17 13:44:50|22888.75|22888.75|22888.11|22888.11|22888.84|22888.84|22888.11|22888.11|0
1642427100000|2022-01-17 13:45:00|22888.06|22888.06|22888.73|22888.73|22888.75|22888.75|22888.06|22888.06|0
1642427110000|2022-01-17 13:45:10|22888.69|22888.69|22889|22889|22889|22889|22888.69|22888.69|0
1642427120000|2022-01-17 13:45:20|22888.93|22888.93|22888.9|22888.9|22889.22|22889.22|22888.79|22888.79|0
1642427130000|2022-01-17 13:45:30|22888.85|22888.85|22888.55|22888.55|22888.92|22888.92|22888.55|22888.55|0
1642427140000|2022-01-17 13:45:40|22888.5|22888.5|22888.19|22888.19|22888.5|22888.5|22888.19|22888.19|0
1642427150000|2022-01-17 13:45:50|22888.14|22888.14|22888.21|22888.21|22888.27|22888.27|22887.91|22887.91|0
1642427160000|2022-01-17 13:46:00|22888.07|22888.07|22887.93|22887.93|22888.18|22888.18|22887.81|22887.81|0
1642427170000|2022-01-17 13:46:10|22887.86|22887.86|22887.76|22887.76|22887.86|22887.86|22887.65|22887.65|0
1642427180000|2022-01-17 13:46:20|22887.81|22887.81|22887.41|22887.41|22888.12|22888.12|22887.38|22887.38|0
1642427190000|2022-01-17 13:46:30|22887.37|22887.37|22887.02|22887.02|22887.37|22887.37|22887.02|22887.02|0
1642427200000|2022-01-17 13:46:40|22887.05|22887.05|22887.07|22887.07|22887.14|22887.14|22887.05|22887.05|0
1642427210000|2022-01-17 13:46:50|22887.02|22887.02|22886.93|22886.93|22887.08|22887.08|22886.93|22886.93|0
1642427220000|2022-01-17 13:47:00|22886.8|22886.8|22886.44|22886.44|22886.8|22886.8|22886.44|22886.44|0
1642427230000|2022-01-17 13:47:10|22886.36|22886.36|22886.28|22886.28|22886.41|22886.41|22886.03|22886.03|0
1642427240000|2022-01-17 13:47:20|22886.17|22886.17|22886.31|22886.31|22886.31|22886.31|22886.12|22886.12|0
1642427250000|2022-01-17 13:47:30|22886.24|22886.24|22885.99|22885.99|22886.24|22886.24|22885.93|22885.93|0
1642427260000|2022-01-17 13:47:40|22885.92|22885.92|22885.64|22885.64|22885.92|22885.92|22885.59|22885.59|0
1642427270000|2022-01-17 13:47:50|22885.72|22885.72|22885.89|22885.89|22886.06|22886.06|22885.62|22885.62|0
1642427280000|2022-01-17 13:48:00|22885.96|22885.96|22885.74|22885.74|22885.96|22885.96|22885.71|22885.71|0
1642427290000|2022-01-17 13:48:10|22885.79|22885.79|22885.58|22885.58|22885.79|22885.79|22885.5|22885.5|0
1642427300000|2022-01-17 13:48:20|22885.61|22885.61|22885.55|22885.55|22885.77|22885.77|22885.55|22885.55|0
1642427310000|2022-01-17 13:48:30|22885.53|22885.53|22885.56|22885.56|22885.56|22885.56|22885.38|22885.38|0
1642427320000|2022-01-17 13:48:40|22885.5|22885.5|22886|22886|22886|22886|22885.49|22885.49|0
1642427330000|2022-01-17 13:48:50|22885.93|22885.93|22886.23|22886.23|22886.48|22886.48|22885.93|22885.93|0
1642427340000|2022-01-17 13:49:00|22886.3|22886.3|22886.09|22886.09|22886.3|22886.3|22885.74|22885.74|0
1642427350000|2022-01-17 13:49:10|22886.2|22886.2|22886.2|22886.2|22886.25|22886.25|22885.95|22885.95|0
1642427360000|2022-01-17 13:49:20|22886.22|22886.22|22885.89|22885.89|22886.28|22886.28|22885.78|22885.78|0
1642427370000|2022-01-17 13:49:30|22885.95|22885.95|22886.01|22886.01|22886.25|22886.25|22885.71|22885.71|0
1642427380000|2022-01-17 13:49:40|22886.07|22886.07|22886.16|22886.16|22886.21|22886.21|22885.91|22885.91|0
1642427390000|2022-01-17 13:49:50|22886.23|22886.23|22886.16|22886.16|22886.34|22886.34|22886.04|22886.04|0
1642427400000|2022-01-17 13:50:00|22886.09|22886.09|22886.37|22886.37|22886.37|22886.37|22886.09|22886.09|0
1642427410000|2022-01-17 13:50:10|22886.34|22886.34|22886.43|22886.43|22886.52|22886.52|22886.34|22886.34|0
1642427420000|2022-01-17 13:50:20|22886.5|22886.5|22886.62|22886.62|22886.62|22886.62|22886.5|22886.5|0
1642427430000|2022-01-17 13:50:30|22886.55|22886.55|22886.36|22886.36|22886.63|22886.63|22886.36|22886.36|0
1642427440000|2022-01-17 13:50:40|22886.43|22886.43|22886.76|22886.76|22886.76|22886.76|22886.43|22886.43|0
1642427450000|2022-01-17 13:50:50|22886.73|22886.73|22886.49|22886.49|22886.73|22886.73|22886.4|22886.4|0
1642427460000|2022-01-17 13:51:00|22886.45|22886.45|22885.81|22885.81|22886.46|22886.46|22885.73|22885.73|0
1642427470000|2022-01-17 13:51:10|22885.61|22885.61|22885.4|22885.4|22885.61|22885.61|22885.34|22885.34|0
1642427480000|2022-01-17 13:51:20|22885.53|22885.53|22885.68|22885.68|22885.68|22885.68|22885.39|22885.39|0
1642427490000|2022-01-17 13:51:30|22885.6|22885.6|22885.66|22885.66|22885.82|22885.82|22885.59|22885.59|0
1642427500000|2022-01-17 13:51:40|22885.73|22885.73|22885.73|22885.73|22885.8|22885.8|22885.7|22885.7|0
1642427510000|2022-01-17 13:51:50|22885.67|22885.67|22885.39|22885.39|22885.67|22885.67|22885.26|22885.26|0
1642427520000|2022-01-17 13:52:00|22885.24|22885.24|22885.04|22885.04|22885.27|22885.27|22885.04|22885.04|0
1642427530000|2022-01-17 13:52:10|22885.11|22885.11|22885.16|22885.16|22885.21|22885.21|22884.92|22884.92|0
1642427540000|2022-01-17 13:52:20|22885.31|22885.31|22884.95|22884.95|22885.31|22885.31|22884.9|22884.9|0
1642427550000|2022-01-17 13:52:30|22885.13|22885.13|22884.9|22884.9|22885.35|22885.35|22884.73|22884.73|0
1642427560000|2022-01-17 13:52:40|22884.84|22884.84|22884.42|22884.42|22884.84|22884.84|22884.38|22884.38|0
1642427570000|2022-01-17 13:52:50|22884.33|22884.33|22884.34|22884.34|22884.51|22884.51|22884.21|22884.21|0
1642427580000|2022-01-17 13:53:00|22884.43|22884.43|22884.64|22884.64|22884.96|22884.96|22884.43|22884.43|0
1642427590000|2022-01-17 13:53:10|22884.75|22884.75|22884.03|22884.03|22884.75|22884.75|22884.03|22884.03|0
1642427600000|2022-01-17 13:53:20|22884.06|22884.06|22884.5|22884.5|22884.63|22884.63|22883.94|22883.94|0
1642427610000|2022-01-17 13:53:30|22884.57|22884.57|22886.31|22886.31|22886.31|22886.31|22884.38|22884.38|0
1642427620000|2022-01-17 13:53:40|22886.61|22886.61|22886.83|22886.83|22887.01|22887.01|22886.57|22886.57|0
1642427630000|2022-01-17 13:53:50|22886.75|22886.75|22886.9|22886.9|22886.9|22886.9|22886.75|22886.75|0
1642427640000|2022-01-17 13:54:00|22886.99|22886.99|22886.96|22886.96|22887.2|22887.2|22886.85|22886.85|0
1642427650000|2022-01-17 13:54:10|22886.93|22886.93|22887.62|22887.62|22887.62|22887.62|22886.72|22886.72|0
1642427660000|2022-01-17 13:54:20|22887.7|22887.7|22887.31|22887.31|22887.7|22887.7|22887.2|22887.2|0
1642427670000|2022-01-17 13:54:30|22887.28|22887.28|22887.33|22887.33|22887.61|22887.61|22887.21|22887.21|0
1642427680000|2022-01-17 13:54:40|22887.35|22887.35|22886.54|22886.54|22887.35|22887.35|22886.54|22886.54|0
1642427690000|2022-01-17 13:54:50|22886.34|22886.34|22885.75|22885.75|22886.34|22886.34|22885.67|22885.67|0
1642427700000|2022-01-17 13:55:00|22885.59|22885.59|22885.2|22885.2|22885.59|22885.59|22885.01|22885.01|0
1642427710000|2022-01-17 13:55:10|22885.13|22885.13|22884.86|22884.86|22885.13|22885.13|22884.86|22884.86|0
1642427720000|2022-01-17 13:55:20|22884.93|22884.93|22884.47|22884.47|22884.93|22884.93|22884.35|22884.35|0
1642427730000|2022-01-17 13:55:30|22884.43|22884.43|22882.95|22882.95|22884.43|22884.43|22882.7|22882.7|0
1642427740000|2022-01-17 13:55:40|22883.08|22883.08|22883.02|22883.02|22883.08|22883.08|22882.72|22882.72|0
1642427750000|2022-01-17 13:55:50|22883.06|22883.06|22883.09|22883.09|22883.2|22883.2|22882.93|22882.93|0
1642427760000|2022-01-17 13:56:00|22883.07|22883.07|22885.09|22885.09|22885.09|22885.09|22883.07|22883.07|0
1642427770000|2022-01-17 13:56:10|22885.12|22885.12|22884.61|22884.61|22885.14|22885.14|22884.61|22884.61|0
1642427780000|2022-01-17 13:56:20|22884.53|22884.53|22884.46|22884.46|22884.58|22884.58|22884.42|22884.42|0
1642427790000|2022-01-17 13:56:30|22884.58|22884.58|22884.74|22884.74|22884.78|22884.78|22884.45|22884.45|0
1642427800000|2022-01-17 13:56:40|22884.67|22884.67|22884.73|22884.73|22884.9|22884.9|22884.62|22884.62|0
1642427810000|2022-01-17 13:56:50|22884.79|22884.79|22884.5|22884.5|22884.91|22884.91|22884.23|22884.23|0
1642427820000|2022-01-17 13:57:00|22884.47|22884.47|22884.05|22884.05|22884.7|22884.7|22884.03|22884.03|0
1642427830000|2022-01-17 13:57:10|22884.13|22884.13|22884.72|22884.72|22884.8|22884.8|22884.13|22884.13|0
1642427840000|2022-01-17 13:57:20|22885.17|22885.17|22885.44|22885.44|22885.52|22885.52|22885.17|22885.17|0
1642427850000|2022-01-17 13:57:30|22885.54|22885.54|22884.58|22884.58|22885.57|22885.57|22884.58|22884.58|0
1642427860000|2022-01-17 13:57:40|22884.27|22884.27|22883.04|22883.04|22884.27|22884.27|22883.04|22883.04|0
1642427870000|2022-01-17 13:57:50|22882.91|22882.91|22882.67|22882.67|22882.93|22882.93|22882.67|22882.67|0
1642427880000|2022-01-17 13:58:00|22882.65|22882.65|22881.89|22881.89|22882.75|22882.75|22881.89|22881.89|0
1642427890000|2022-01-17 13:58:10|22881.81|22881.81|22881.83|22881.83|22881.89|22881.89|22881.68|22881.68|0
1642427900000|2022-01-17 13:58:20|22881.62|22881.62|22881.56|22881.56|22881.73|22881.73|22881.53|22881.53|0
1642427910000|2022-01-17 13:58:30|22881.47|22881.47|22881.67|22881.67|22881.67|22881.67|22881.38|22881.38|0
1642427920000|2022-01-17 13:58:40|22881.7|22881.7|22882.29|22882.29|22882.29|22882.29|22881.7|22881.7|0
1642427930000|2022-01-17 13:58:50|22882.09|22882.09|22881.79|22881.79|22882.09|22882.09|22881.7|22881.7|0
1642427940000|2022-01-17 13:59:00|22881.95|22881.95|22880.97|22880.97|22881.95|22881.95|22880.97|22880.97|0
1642427950000|2022-01-17 13:59:10|22880.88|22880.88|22880.83|22880.83|22881.05|22881.05|22880.83|22880.83|0
1642427960000|2022-01-17 13:59:20|22880.76|22880.76|22879.7|22879.7|22880.86|22880.86|22879.67|22879.67|0
1642427970000|2022-01-17 13:59:30|22879.6|22879.6|22879.63|22879.63|22879.71|22879.71|22879.6|22879.6|0
1642427980000|2022-01-17 13:59:40|22879.66|22879.66|22879.51|22879.51|22879.69|22879.69|22879.51|22879.51|0
1642427990000|2022-01-17 13:59:50|22879.38|22879.38|22879.92|22879.92|22879.97|22879.97|22879.32|22879.32|0
1642428000000|2022-01-17 14:00:00|22880.18|22880.18|22880.89|22880.89|22881.41|22881.41|22880.18|22880.18|0
1642428010000|2022-01-17 14:00:10|22880.72|22880.72|22880.36|22880.36|22880.72|22880.72|22880.36|22880.36|0
1642428020000|2022-01-17 14:00:20|22880.54|22880.54|22880.25|22880.25|22880.57|22880.57|22880.09|22880.09|0
1642428030000|2022-01-17 14:00:30|22880.46|22880.46|22879.92|22879.92|22880.46|22880.46|22879.92|22879.92|0
1642428040000|2022-01-17 14:00:40|22879.93|22879.93|22879.96|22879.96|22880.13|22880.13|22879.86|22879.86|0
1642428050000|2022-01-17 14:00:50|22880.02|22880.02|22879.84|22879.84|22880.02|22880.02|22879.61|22879.61|0
1642428060000|2022-01-17 14:01:00|22879.7|22879.7|22879.02|22879.02|22879.7|22879.7|22878.93|22878.93|0
1642428070000|2022-01-17 14:01:10|22878.89|22878.89|22878.66|22878.66|22878.89|22878.89|22878.66|22878.66|0
1642428080000|2022-01-17 14:01:20|22878.71|22878.71|22878.42|22878.42|22878.87|22878.87|22878.42|22878.42|0
1642428090000|2022-01-17 14:01:30|22878.51|22878.51|22878.25|22878.25|22878.51|22878.51|22878.25|22878.25|0
1642428100000|2022-01-17 14:01:40|22878.28|22878.28|22878.03|22878.03|22878.31|22878.31|22878.01|22878.01|0
1642428110000|2022-01-17 14:01:50|22878.12|22878.12|22877.93|22877.93|22878.12|22878.12|22877.87|22877.87|0
1642428120000|2022-01-17 14:02:00|22877.99|22877.99|22877.39|22877.39|22877.99|22877.99|22877.33|22877.33|0
1642428130000|2022-01-17 14:02:10|22877.45|22877.45|22877.44|22877.44|22877.45|22877.45|22877.38|22877.38|0
1642428140000|2022-01-17 14:02:20|22877.49|22877.49|22877.3|22877.3|22877.78|22877.78|22877.26|22877.26|0
1642428150000|2022-01-17 14:02:30|22877.39|22877.39|22877.21|22877.21|22877.39|22877.39|22877.04|22877.04|0
1642428160000|2022-01-17 14:02:40|22877.27|22877.27|22876.6|22876.6|22877.27|22877.27|22876.6|22876.6|0
1642428170000|2022-01-17 14:02:50|22876.43|22876.43|22876.52|22876.52|22876.62|22876.62|22876.31|22876.31|0
1642428180000|2022-01-17 14:03:00|22876.46|22876.46|22876.23|22876.23|22876.46|22876.46|22876.23|22876.23|0
1642428190000|2022-01-17 14:03:10|22876.35|22876.35|22876.56|22876.56|22876.7|22876.7|22876.28|22876.28|0
1642428200000|2022-01-17 14:03:20|22876.41|22876.41|22876.94|22876.94|22876.94|22876.94|22876.41|22876.41|0
1642428210000|2022-01-17 14:03:30|22877.18|22877.18|22877.57|22877.57|22877.57|22877.57|22877.14|22877.14|0
1642428220000|2022-01-17 14:03:40|22877.45|22877.45|22877.45|22877.45|22877.45|22877.45|22877.45|22877.45|0
1642428230000|2022-01-17 14:03:50|22877.54|22877.54|22877.46|22877.46|22877.64|22877.64|22877.46|22877.46|0
1642428240000|2022-01-17 14:04:00|22877.27|22877.27|22877.37|22877.37|22877.39|22877.39|22877.26|22877.26|0
1642428250000|2022-01-17 14:04:10|22877.55|22877.55|22877.32|22877.32|22877.62|22877.62|22877.2|22877.2|0
1642428260000|2022-01-17 14:04:20|22877.52|22877.52|22876.61|22876.61|22877.61|22877.61|22876.5|22876.5|0
1642428270000|2022-01-17 14:04:30|22876.54|22876.54|22876.23|22876.23|22876.54|22876.54|22876.23|22876.23|0
1642428280000|2022-01-17 14:04:40|22876.11|22876.11|22875.91|22875.91|22876.19|22876.19|22875.82|22875.82|0
1642428290000|2022-01-17 14:04:50|22875.97|22875.97|22875.88|22875.88|22875.97|22875.97|22875.82|22875.82|0
1642428300000|2022-01-17 14:05:00|22875.85|22875.85|22875.83|22875.83|22875.99|22875.99|22875.6|22875.6|0
1642428310000|2022-01-17 14:05:10|22875.89|22875.89|22876.14|22876.14|22876.16|22876.16|22875.7|22875.7|0
1642428320000|2022-01-17 14:05:20|22875.97|22875.97|22876.04|22876.04|22876.04|22876.04|22875.85|22875.85|0
1642428330000|2022-01-17 14:05:30|22875.98|22875.98|22875.84|22875.84|22876.04|22876.04|22875.84|22875.84|0
1642428340000|2022-01-17 14:05:40|22875.89|22875.89|22876.12|22876.12|22876.35|22876.35|22875.89|22875.89|0
1642428350000|2022-01-17 14:05:50|22875.69|22875.69|22875.6|22875.6|22875.69|22875.69|22875.6|22875.6|0
1642428360000|2022-01-17 14:06:00|22875.71|22875.71|22875.82|22875.82|22875.85|22875.85|22875.71|22875.71|0
1642428370000|2022-01-17 14:06:10|22875.78|22875.78|22876.14|22876.14|22876.14|22876.14|22875.62|22875.62|0
1642428380000|2022-01-17 14:06:20|22876.06|22876.06|22875.8|22875.8|22876.1|22876.1|22875.73|22875.73|0
1642428390000|2022-01-17 14:06:30|22875.73|22875.73|22875.35|22875.35|22875.76|22875.76|22875.28|22875.28|0
1642428400000|2022-01-17 14:06:40|22875.32|22875.32|22875.12|22875.12|22875.32|22875.32|22875.07|22875.07|0
1642428410000|2022-01-17 14:06:50|22875.06|22875.06|22875.22|22875.22|22875.22|22875.22|22874.9|22874.9|0
1642428420000|2022-01-17 14:07:00|22875.18|22875.18|22874.29|22874.29|22875.18|22875.18|22874.29|22874.29|0
1642428430000|2022-01-17 14:07:10|22874.25|22874.25|22874.39|22874.39|22874.46|22874.46|22874.24|22874.24|0
1642428440000|2022-01-17 14:07:20|22874.44|22874.44|22874.1|22874.1|22874.44|22874.44|22874.1|22874.1|0
1642428450000|2022-01-17 14:07:30|22874.19|22874.19|22874.31|22874.31|22874.53|22874.53|22874.15|22874.15|0
1642428460000|2022-01-17 14:07:40|22874.23|22874.23|22873.95|22873.95|22874.42|22874.42|22873.95|22873.95|0
1642428470000|2022-01-17 14:07:50|22873.89|22873.89|22873.56|22873.56|22874.07|22874.07|22873.54|22873.54|0
1642428480000|2022-01-17 14:08:00|22873.61|22873.61|22873.51|22873.51|22873.68|22873.68|22873.47|22873.47|0
1642428490000|2022-01-17 14:08:10|22873.43|22873.43|22873.34|22873.34|22873.49|22873.49|22873|22873|0
1642428500000|2022-01-17 14:08:20|22873.29|22873.29|22873.41|22873.41|22873.41|22873.41|22873.29|22873.29|0
1642428510000|2022-01-17 14:08:30|22873.47|22873.47|22873.12|22873.12|22873.47|22873.47|22873.01|22873.01|0
1642428520000|2022-01-17 14:08:40|22873.19|22873.19|22872.97|22872.97|22873.19|22873.19|22872.91|22872.91|0
1642428530000|2022-01-17 14:08:50|22873|22873|22873.01|22873.01|22873.04|22873.04|22872.96|22872.96|0
1642428540000|2022-01-17 14:09:00|22873.09|22873.09|22873.06|22873.06|22873.09|22873.09|22873.06|22873.06|0
1642428550000|2022-01-17 14:09:10|22873.19|22873.19|22872.96|22872.96|22873.28|22873.28|22872.93|22872.93|0
1642428560000|2022-01-17 14:09:20|22872.94|22872.94|22872.71|22872.71|22873.06|22873.06|22872.71|22872.71|0
1642428570000|2022-01-17 14:09:30|22872.74|22872.74|22872.74|22872.74|22872.74|22872.74|22872.74|22872.74|0
1642428580000|2022-01-17 14:09:40|22872.69|22872.69|22872.84|22872.84|22872.84|22872.84|22872.69|22872.69|0
1642428590000|2022-01-17 14:09:50|22872.95|22872.95|22873.07|22873.07|22873.1|22873.1|22872.95|22872.95|0
1642428600000|2022-01-17 14:10:00|22873.13|22873.13|22872.34|22872.34|22873.13|22873.13|22872.34|22872.34|0
1642428610000|2022-01-17 14:10:10|22872.44|22872.44|22872.05|22872.05|22872.44|22872.44|22872.05|22872.05|0
1642428620000|2022-01-17 14:10:20|22871.89|22871.89|22871.54|22871.54|22871.89|22871.89|22871.54|22871.54|0
1642428630000|2022-01-17 14:10:30|22871.47|22871.47|22871.06|22871.06|22871.47|22871.47|22871.06|22871.06|0
1642428640000|2022-01-17 14:10:40|22871.1|22871.1|22871.41|22871.41|22871.41|22871.41|22871.04|22871.04|0
1642428650000|2022-01-17 14:10:50|22871.37|22871.37|22871.15|22871.15|22871.37|22871.37|22870.96|22870.96|0
1642428660000|2022-01-17 14:11:00|22871.36|22871.36|22870.95|22870.95|22871.36|22871.36|22870.77|22870.77|0
1642428670000|2022-01-17 14:11:10|22871.21|22871.21|22871.28|22871.28|22871.28|22871.28|22871.21|22871.21|0
1642428680000|2022-01-17 14:11:20|22871.21|22871.21|22871.53|22871.53|22871.55|22871.55|22871.11|22871.11|0
1642428690000|2022-01-17 14:11:30|22871.48|22871.48|22871.82|22871.82|22871.82|22871.82|22871.21|22871.21|0
1642428700000|2022-01-17 14:11:40|22871.84|22871.84|22872.03|22872.03|22872.08|22872.08|22871.73|22871.73|0
1642428710000|2022-01-17 14:11:50|22871.99|22871.99|22872.17|22872.17|22872.24|22872.24|22871.99|22871.99|0
1642428720000|2022-01-17 14:12:00|22872.3|22872.3|22869.86|22869.86|22872.31|22872.31|22869.75|22869.75|0
1642428730000|2022-01-17 14:12:10|22869.82|22869.82|22870.1|22870.1|22870.1|22870.1|22869.46|22869.46|0
1642428740000|2022-01-17 14:12:20|22870.14|22870.14|22870.28|22870.28|22870.53|22870.53|22870.14|22870.14|0
1642428750000|2022-01-17 14:12:30|22870.37|22870.37|22870.36|22870.36|22870.37|22870.37|22870.06|22870.06|0
1642428760000|2022-01-17 14:12:40|22870.3|22870.3|22869.92|22869.92|22870.3|22870.3|22869.92|22869.92|0
1642428770000|2022-01-17 14:12:50|22870.01|22870.01|22871.11|22871.11|22871.11|22871.11|22870.01|22870.01|0
1642428780000|2022-01-17 14:13:00|22871.54|22871.54|22870.72|22870.72|22871.54|22871.54|22870.72|22870.72|0
1642428790000|2022-01-17 14:13:10|22870.84|22870.84|22870.6|22870.6|22870.84|22870.84|22870.52|22870.52|0
1642428800000|2022-01-17 14:13:20|22870.59|22870.59|22870.95|22870.95|22871.07|22871.07|22870.51|22870.51|0
1642428810000|2022-01-17 14:13:30|22870.9|22870.9|22870.53|22870.53|22871.02|22871.02|22870.53|22870.53|0
1642428820000|2022-01-17 14:13:40|22870.48|22870.48|22870.2|22870.2|22870.55|22870.55|22870.2|22870.2|0
1642428830000|2022-01-17 14:13:50|22870.25|22870.25|22870.09|22870.09|22870.48|22870.48|22869.91|22869.91|0
1642428840000|2022-01-17 14:14:00|22869.94|22869.94|22870.03|22870.03|22870.05|22870.05|22869.85|22869.85|0
1642428850000|2022-01-17 14:14:10|22870.1|22870.1|22870.57|22870.57|22870.57|22870.57|22870.07|22870.07|0
1642428860000|2022-01-17 14:14:20|22870.54|22870.54|22870.34|22870.34|22870.54|22870.54|22870.28|22870.28|0
1642428870000|2022-01-17 14:14:30|22870.24|22870.24|22870.15|22870.15|22870.24|22870.24|22870.12|22870.12|0
1642428880000|2022-01-17 14:14:40|22870.19|22870.19|22870.22|22870.22|22870.22|22870.22|22870.14|22870.14|0
1642428890000|2022-01-17 14:14:50|22870.37|22870.37|22870.75|22870.75|22870.75|22870.75|22870.37|22870.37|0
1642428900000|2022-01-17 14:15:00|22870.81|22870.81|22871.14|22871.14|22871.21|22871.21|22870.81|22870.81|0
1642428910000|2022-01-17 14:15:10|22871.21|22871.21|22871.45|22871.45|22871.45|22871.45|22871.21|22871.21|0
1642428920000|2022-01-17 14:15:20|22871.5|22871.5|22871.02|22871.02|22871.56|22871.56|22871.02|22871.02|0
1642428930000|2022-01-17 14:15:30|22871.17|22871.17|22871.37|22871.37|22871.37|22871.37|22871.1|22871.1|0
1642428940000|2022-01-17 14:15:40|22871.24|22871.24|22871.14|22871.14|22871.24|22871.24|22871.1|22871.1|0
1642428950000|2022-01-17 14:15:50|22871.23|22871.23|22871.02|22871.02|22871.35|22871.35|22871.02|22871.02|0
1642428960000|2022-01-17 14:16:00|22870.99|22870.99|22870.81|22870.81|22871|22871|22870.81|22870.81|0
1642428970000|2022-01-17 14:16:10|22870.77|22870.77|22870.66|22870.66|22870.81|22870.81|22870.66|22870.66|0
1642428980000|2022-01-17 14:16:20|22870.6|22870.6|22870.14|22870.14|22870.62|22870.62|22870.14|22870.14|0
1642428990000|2022-01-17 14:16:30|22870.23|22870.23|22870.31|22870.31|22870.37|22870.37|22870.23|22870.23|0
1642429000000|2022-01-17 14:16:40|22870.2|22870.2|22870.16|22870.16|22870.3|22870.3|22870.16|22870.16|0
1642429010000|2022-01-17 14:16:50|22870.17|22870.17|22869.78|22869.78|22870.24|22870.24|22869.75|22869.75|0
1642429020000|2022-01-17 14:17:00|22869.83|22869.83|22869.69|22869.69|22869.83|22869.83|22869.58|22869.58|0
1642429030000|2022-01-17 14:17:10|22869.76|22869.76|22869.91|22869.91|22869.91|22869.91|22869.53|22869.53|0
1642429040000|2022-01-17 14:17:20|22869.87|22869.87|22869.72|22869.72|22869.87|22869.87|22869.72|22869.72|0
1642429050000|2022-01-17 14:17:30|22869.79|22869.79|22869.49|22869.49|22869.79|22869.79|22869.49|22869.49|0
1642429060000|2022-01-17 14:17:40|22869.74|22869.74|22869.91|22869.91|22869.91|22869.91|22869.69|22869.69|0
1642429070000|2022-01-17 14:17:50|22870.02|22870.02|22869.79|22869.79|22870.1|22870.1|22869.74|22869.74|0
1642429080000|2022-01-17 14:18:00|22869.95|22869.95|22870.45|22870.45|22870.45|22870.45|22869.95|22869.95|0
1642429090000|2022-01-17 14:18:10|22870.34|22870.34|22870.01|22870.01|22870.34|22870.34|22870.01|22870.01|0
1642429100000|2022-01-17 14:18:20|22869.75|22869.75|22869.88|22869.88|22869.99|22869.99|22869.64|22869.64|0
1642429110000|2022-01-17 14:18:30|22869.62|22869.62|22869.2|22869.2|22869.73|22869.73|22869.1|22869.1|0
1642429120000|2022-01-17 14:18:40|22869.25|22869.25|22868.73|22868.73|22869.25|22869.25|22868.48|22868.48|0
1642429130000|2022-01-17 14:18:50|22868.66|22868.66|22868.62|22868.62|22868.89|22868.89|22868.54|22868.54|0
1642429140000|2022-01-17 14:19:00|22868.77|22868.77|22868.63|22868.63|22868.77|22868.77|22868.38|22868.38|0
1642429150000|2022-01-17 14:19:10|22868.73|22868.73|22869.37|22869.37|22869.37|22869.37|22868.73|22868.73|0
1642429160000|2022-01-17 14:19:20|22869.3|22869.3|22868.67|22868.67|22869.3|22869.3|22868.45|22868.45|0
1642429170000|2022-01-17 14:19:30|22868.64|22868.64|22868.52|22868.52|22868.65|22868.65|22868.52|22868.52|0
1642429180000|2022-01-17 14:19:40|22868.49|22868.49|22868.45|22868.45|22868.55|22868.55|22868.43|22868.43|0
1642429190000|2022-01-17 14:19:50|22868.28|22868.28|22866.44|22866.44|22868.28|22868.28|22866.44|22866.44|0
1642429200000|2022-01-17 14:20:00|22866.35|22866.35|22865.65|22865.65|22866.35|22866.35|22865.41|22865.41|0
1642429210000|2022-01-17 14:20:10|22865.75|22865.75|22865.95|22865.95|22865.95|22865.95|22865.7|22865.7|0
1642429220000|2022-01-17 14:20:20|22865.89|22865.89|22864.89|22864.89|22865.89|22865.89|22864.83|22864.83|0
1642429230000|2022-01-17 14:20:30|22864.84|22864.84|22863.89|22863.89|22864.98|22864.98|22863.75|22863.75|0
1642429240000|2022-01-17 14:20:40|22863.82|22863.82|22863.4|22863.4|22863.82|22863.82|22863.4|22863.4|0
1642429250000|2022-01-17 14:20:50|22862.9|22862.9|22862.82|22862.82|22862.9|22862.9|22862.61|22862.61|0
1642429260000|2022-01-17 14:21:00|22862.76|22862.76|22862.07|22862.07|22862.81|22862.81|22862.07|22862.07|0
1642429270000|2022-01-17 14:21:10|22862.03|22862.03|22861.56|22861.56|22862.03|22862.03|22861.44|22861.44|0
1642429280000|2022-01-17 14:21:20|22861.46|22861.46|22861.31|22861.31|22861.57|22861.57|22861.31|22861.31|0
1642429290000|2022-01-17 14:21:30|22861.41|22861.41|22861.14|22861.14|22861.41|22861.41|22860.97|22860.97|0
1642429300000|2022-01-17 14:21:40|22861.09|22861.09|22861.75|22861.75|22861.75|22861.75|22861.09|22861.09|0
1642429310000|2022-01-17 14:21:50|22861.77|22861.77|22861.38|22861.38|22861.95|22861.95|22861.11|22861.11|0
1642429320000|2022-01-17 14:22:00|22861.17|22861.17|22860.52|22860.52|22861.26|22861.26|22860.52|22860.52|0
1642429330000|2022-01-17 14:22:10|22860.63|22860.63|22860.11|22860.11|22860.69|22860.69|22860.05|22860.05|0
1642429340000|2022-01-17 14:22:20|22860.15|22860.15|22860.56|22860.56|22860.56|22860.56|22860.08|22860.08|0
1642429350000|2022-01-17 14:22:30|22860.78|22860.78|22860.87|22860.87|22861.06|22861.06|22860.64|22860.64|0
1642429360000|2022-01-17 14:22:40|22860.76|22860.76|22860.8|22860.8|22860.8|22860.8|22860.64|22860.64|0
1642429370000|2022-01-17 14:22:50|22860.77|22860.77|22859.81|22859.81|22860.77|22860.77|22859.81|22859.81|0
1642429380000|2022-01-17 14:23:00|22859.45|22859.45|22859.16|22859.16|22859.53|22859.53|22859.12|22859.12|0
1642429390000|2022-01-17 14:23:10|22859.2|22859.2|22859.67|22859.67|22859.67|22859.67|22859.2|22859.2|0
1642429400000|2022-01-17 14:23:20|22859.84|22859.84|22859.54|22859.54|22859.84|22859.84|22859.45|22859.45|0
1642429410000|2022-01-17 14:23:30|22859.6|22859.6|22859.93|22859.93|22859.93|22859.93|22859.57|22859.57|0
1642429420000|2022-01-17 14:23:40|22859.99|22859.99|22859.94|22859.94|22860.32|22860.32|22859.8|22859.8|0
1642429430000|2022-01-17 14:23:50|22859.76|22859.76|22859.54|22859.54|22859.83|22859.83|22859.44|22859.44|0
1642429440000|2022-01-17 14:24:00|22859.51|22859.51|22859.75|22859.75|22860.03|22860.03|22859.51|22859.51|0
1642429450000|2022-01-17 14:24:10|22859.84|22859.84|22859.58|22859.58|22859.84|22859.84|22859.56|22859.56|0
1642429460000|2022-01-17 14:24:20|22859.67|22859.67|22859.17|22859.17|22859.8|22859.8|22859.17|22859.17|0
1642429470000|2022-01-17 14:24:30|22859.21|22859.21|22859.11|22859.11|22859.29|22859.29|22859.04|22859.04|0
1642429480000|2022-01-17 14:24:40|22859.15|22859.15|22858.08|22858.08|22859.29|22859.29|22858.08|22858.08|0
1642429490000|2022-01-17 14:24:50|22858.12|22858.12|22858|22858|22858.15|22858.15|22857.93|22857.93|0
1642429500000|2022-01-17 14:25:00|22857.97|22857.97|22857.24|22857.24|22858.04|22858.04|22857.24|22857.24|0
1642429510000|2022-01-17 14:25:10|22857.36|22857.36|22857.05|22857.05|22857.44|22857.44|22857.05|22857.05|0
1642429520000|2022-01-17 14:25:20|22856.94|22856.94|22855.85|22855.85|22856.94|22856.94|22855.85|22855.85|0
1642429530000|2022-01-17 14:25:30|22855.7|22855.7|22855.39|22855.39|22855.7|22855.7|22855.32|22855.32|0
1642429540000|2022-01-17 14:25:40|22855.15|22855.15|22854.99|22854.99|22855.23|22855.23|22854.97|22854.97|0
1642429550000|2022-01-17 14:25:50|22855.01|22855.01|22855.57|22855.57|22855.61|22855.61|22854.94|22854.94|0
1642429560000|2022-01-17 14:26:00|22855.52|22855.52|22855.86|22855.86|22855.86|22855.86|22855.47|22855.47|0
1642429570000|2022-01-17 14:26:10|22855.91|22855.91|22855.66|22855.66|22855.91|22855.91|22855.65|22855.65|0
1642429580000|2022-01-17 14:26:20|22855.64|22855.64|22855.45|22855.45|22855.81|22855.81|22855.45|22855.45|0
1642429590000|2022-01-17 14:26:30|22855.57|22855.57|22856.2|22856.2|22856.22|22856.22|22855.57|22855.57|0
1642429600000|2022-01-17 14:26:40|22856.24|22856.24|22856.32|22856.32|22856.37|22856.37|22856.24|22856.24|0
1642429610000|2022-01-17 14:26:50|22856.39|22856.39|22856.49|22856.49|22856.49|22856.49|22856.28|22856.28|0
1642429620000|2022-01-17 14:27:00|22856.36|22856.36|22855.38|22855.38|22856.37|22856.37|22855.27|22855.27|0
1642429630000|2022-01-17 14:27:10|22855.49|22855.49|22855.34|22855.34|22855.49|22855.49|22855.34|22855.34|0
1642429640000|2022-01-17 14:27:20|22855.19|22855.19|22855.37|22855.37|22855.37|22855.37|22855.19|22855.19|0
1642429650000|2022-01-17 14:27:30|22855.11|22855.11|22854.76|22854.76|22855.11|22855.11|22854.65|22854.65|0
1642429660000|2022-01-17 14:27:40|22854.61|22854.61|22854.9|22854.9|22854.9|22854.9|22854.61|22854.61|0
1642429670000|2022-01-17 14:27:50|22854.93|22854.93|22855.27|22855.27|22855.39|22855.39|22854.75|22854.75|0
1642429680000|2022-01-17 14:28:00|22855.32|22855.32|22855.12|22855.12|22855.36|22855.36|22855.07|22855.07|0
1642429690000|2022-01-17 14:28:10|22855.02|22855.02|22854.57|22854.57|22855.02|22855.02|22854.57|22854.57|0
1642429700000|2022-01-17 14:28:20|22854.6|22854.6|22854.1|22854.1|22854.74|22854.74|22854.1|22854.1|0
1642429710000|2022-01-17 14:28:30|22854.02|22854.02|22854.15|22854.15|22854.16|22854.16|22853.92|22853.92|0
1642429720000|2022-01-17 14:28:40|22854.18|22854.18|22853.97|22853.97|22854.56|22854.56|22853.81|22853.81|0
1642429730000|2022-01-17 14:28:50|22853.9|22853.9|22854.31|22854.31|22854.31|22854.31|22853.9|22853.9|0
1642429740000|2022-01-17 14:29:00|22854.38|22854.38|22854.35|22854.35|22854.63|22854.63|22854.11|22854.11|0
1642429750000|2022-01-17 14:29:10|22854.42|22854.42|22854.51|22854.51|22854.84|22854.84|22854.42|22854.42|0
1642429760000|2022-01-17 14:29:20|22854.23|22854.23|22854.29|22854.29|22854.54|22854.54|22854.18|22854.18|0
1642429770000|2022-01-17 14:29:30|22854.36|22854.36|22854.72|22854.72|22854.84|22854.84|22854.3|22854.3|0
1642429780000|2022-01-17 14:29:40|22854.52|22854.52|22854.74|22854.74|22854.79|22854.79|22854.42|22854.42|0
1642429790000|2022-01-17 14:29:50|22854.66|22854.66|22855.5|22855.5|22855.5|22855.5|22854.62|22854.62|0
1642429800000|2022-01-17 14:30:00|22855.48|22855.48|22855.3|22855.3|22855.69|22855.69|22853.64|22853.64|0
1642429810000|2022-01-17 14:30:10|22855.22|22855.22|22855.52|22855.52|22855.52|22855.52|22855.22|22855.22|0
1642429820000|2022-01-17 14:30:20|22855.53|22855.53|22856.12|22856.12|22856.12|22856.12|22855.45|22855.45|0
1642429830000|2022-01-17 14:30:30|22856.03|22856.03|22855.7|22855.7|22856.03|22856.03|22855.7|22855.7|0
1642429840000|2022-01-17 14:30:40|22855.73|22855.73|22855.41|22855.41|22855.73|22855.73|22855.41|22855.41|0
1642429850000|2022-01-17 14:30:50|22855.34|22855.34|22855.46|22855.46|22855.46|22855.46|22855.34|22855.34|0
1642429860000|2022-01-17 14:31:00|22855.41|22855.41|22854.92|22854.92|22855.41|22855.41|22854.76|22854.76|0
1642429870000|2022-01-17 14:31:10|22854.89|22854.89|22854.45|22854.45|22854.89|22854.89|22854.45|22854.45|0
1642429880000|2022-01-17 14:31:20|22854.2|22854.2|22853.79|22853.79|22854.2|22854.2|22853.79|22853.79|0
1642429890000|2022-01-17 14:31:30|22853.71|22853.71|22852.61|22852.61|22853.71|22853.71|22852.61|22852.61|0
1642429900000|2022-01-17 14:31:40|22852.58|22852.58|22851.15|22851.15|22852.58|22852.58|22851.15|22851.15|0
1642429910000|2022-01-17 14:31:50|22851.22|22851.22|22850.61|22850.61|22851.22|22851.22|22850.45|22850.45|0
1642429920000|2022-01-17 14:32:00|22850.56|22850.56|22849.31|22849.31|22850.85|22850.85|22849.24|22849.24|0
1642429930000|2022-01-17 14:32:10|22849.42|22849.42|22849.02|22849.02|22849.42|22849.42|22848.8|22848.8|0
1642429940000|2022-01-17 14:32:20|22848.97|22848.97|22848.69|22848.69|22848.97|22848.97|22848.62|22848.62|0
1642429950000|2022-01-17 14:32:30|22848.79|22848.79|22848.48|22848.48|22848.8|22848.8|22847.97|22847.97|0
1642429960000|2022-01-17 14:32:40|22848.6|22848.6|22848.71|22848.71|22848.71|22848.71|22848.38|22848.38|0
1642429970000|2022-01-17 14:32:50|22848.69|22848.69|22848.19|22848.19|22848.85|22848.85|22848.08|22848.08|0
1642429980000|2022-01-17 14:33:00|22848.17|22848.17|22848.71|22848.71|22848.74|22848.74|22848.06|22848.06|0
1642429990000|2022-01-17 14:33:10|22848.83|22848.83|22848.8|22848.8|22848.89|22848.89|22848.73|22848.73|0
1642430000000|2022-01-17 14:33:20|22848.85|22848.85|22848.33|22848.33|22848.85|22848.85|22848.22|22848.22|0
1642430010000|2022-01-17 14:33:30|22848.43|22848.43|22848.42|22848.42|22848.43|22848.43|22848.24|22848.24|0
1642430020000|2022-01-17 14:33:40|22848.48|22848.48|22848.02|22848.02|22848.48|22848.48|22847.85|22847.85|0
1642430030000|2022-01-17 14:33:50|22848.13|22848.13|22848.12|22848.12|22848.32|22848.32|22847.95|22847.95|0
1642430040000|2022-01-17 14:34:00|22848.18|22848.18|22848.08|22848.08|22848.3|22848.3|22848.02|22848.02|0
1642430050000|2022-01-17 14:34:10|22848.17|22848.17|22848.05|22848.05|22848.28|22848.28|22847.8|22847.8|0
1642430060000|2022-01-17 14:34:20|22848.1|22848.1|22847.73|22847.73|22848.1|22848.1|22847.72|22847.72|0
1642430070000|2022-01-17 14:34:30|22847.91|22847.91|22848.76|22848.76|22848.81|22848.81|22847.91|22847.91|0
1642430080000|2022-01-17 14:34:40|22848.63|22848.63|22848.2|22848.2|22848.75|22848.75|22848.12|22848.12|0
1642430090000|2022-01-17 14:34:50|22848.16|22848.16|22847.74|22847.74|22848.17|22848.17|22847.74|22847.74|0
1642430100000|2022-01-17 14:35:00|22847.66|22847.66|22847.14|22847.14|22847.66|22847.66|22847.02|22847.02|0
1642430110000|2022-01-17 14:35:10|22847.19|22847.19|22846.3|22846.3|22847.19|22847.19|22846.3|22846.3|0
1642430120000|2022-01-17 14:35:20|22846.49|22846.49|22845.68|22845.68|22846.55|22846.55|22845.67|22845.67|0
1642430130000|2022-01-17 14:35:30|22845.58|22845.58|22845.73|22845.73|22845.98|22845.98|22845.58|22845.58|0
1642430140000|2022-01-17 14:35:40|22845.67|22845.67|22846.15|22846.15|22846.19|22846.19|22845.46|22845.46|0
1642430150000|2022-01-17 14:35:50|22846.25|22846.25|22846.48|22846.48|22846.62|22846.62|22846.25|22846.25|0
1642430160000|2022-01-17 14:36:00|22846.53|22846.53|22846.22|22846.22|22846.6|22846.6|22845.98|22845.98|0
1642430170000|2022-01-17 14:36:10|22846.26|22846.26|22846.21|22846.21|22846.26|22846.26|22846.15|22846.15|0
1642430180000|2022-01-17 14:36:20|22846.26|22846.26|22846.33|22846.33|22846.58|22846.58|22846.15|22846.15|0
1642430190000|2022-01-17 14:36:30|22846.22|22846.22|22845.78|22845.78|22846.22|22846.22|22845.69|22845.69|0
1642430200000|2022-01-17 14:36:40|22845.82|22845.82|22845.47|22845.47|22845.82|22845.82|22845.26|22845.26|0
1642430210000|2022-01-17 14:36:50|22845.54|22845.54|22845.55|22845.55|22845.73|22845.73|22845.31|22845.31|0
1642430220000|2022-01-17 14:37:00|22845.48|22845.48|22844.99|22844.99|22845.48|22845.48|22844.5|22844.5|0
1642430230000|2022-01-17 14:37:10|22845.01|22845.01|22845.63|22845.63|22845.69|22845.69|22845.01|22845.01|0
1642430240000|2022-01-17 14:37:20|22845.65|22845.65|22846.7|22846.7|22846.82|22846.82|22845.6|22845.6|0
1642430250000|2022-01-17 14:37:30|22846.85|22846.85|22847.41|22847.41|22847.64|22847.64|22846.85|22846.85|0
1642430260000|2022-01-17 14:37:40|22847.46|22847.46|22847|22847|22847.46|22847.46|22847|22847|0
1642430270000|2022-01-17 14:37:50|22846.99|22846.99|22847.26|22847.26|22847.27|22847.27|22846.99|22846.99|0
1642430280000|2022-01-17 14:38:00|22847.29|22847.29|22847.26|22847.26|22847.46|22847.46|22846.91|22846.91|0
1642430290000|2022-01-17 14:38:10|22847.17|22847.17|22847.35|22847.35|22847.35|22847.35|22847.17|22847.17|0
1642430300000|2022-01-17 14:38:20|22847.28|22847.28|22847.44|22847.44|22847.54|22847.54|22847.24|22847.24|0
1642430310000|2022-01-17 14:38:30|22847.48|22847.48|22847.5|22847.5|22847.59|22847.59|22847.35|22847.35|0
1642430320000|2022-01-17 14:38:40|22847.6|22847.6|22847.03|22847.03|22847.6|22847.6|22847.03|22847.03|0
1642430330000|2022-01-17 14:38:50|22846.97|22846.97|22846.59|22846.59|22846.97|22846.97|22846.59|22846.59|0
1642430340000|2022-01-17 14:39:00|22846.54|22846.54|22846.56|22846.56|22846.68|22846.68|22846.45|22846.45|0
1642430350000|2022-01-17 14:39:10|22846.66|22846.66|22846.51|22846.51|22846.8|22846.8|22846.4|22846.4|0
1642430360000|2022-01-17 14:39:20|22846.43|22846.43|22846.19|22846.19|22846.48|22846.48|22846.16|22846.16|0
1642430370000|2022-01-17 14:39:30|22846.37|22846.37|22846.64|22846.64|22846.64|22846.64|22846.37|22846.37|0
1642430380000|2022-01-17 14:39:40|22846.66|22846.66|22846.43|22846.43|22846.66|22846.66|22846.26|22846.26|0
1642430390000|2022-01-17 14:39:50|22848.39|22848.39|22848.69|22848.69|22848.69|22848.69|22848.18|22848.18|0
1642430400000|2022-01-17 14:40:00|22848.67|22848.67|22848.48|22848.48|22848.67|22848.67|22848.29|22848.29|0
1642430410000|2022-01-17 14:40:10|22848.44|22848.44|22848.41|22848.41|22848.66|22848.66|22848.41|22848.41|0
1642430420000|2022-01-17 14:40:20|22848.55|22848.55|22848.02|22848.02|22848.59|22848.59|22848.02|22848.02|0
1642430430000|2022-01-17 14:40:30|22847.88|22847.88|22847.38|22847.38|22847.98|22847.98|22847.2|22847.2|0
1642430440000|2022-01-17 14:40:40|22847.46|22847.46|22847.39|22847.39|22847.57|22847.57|22847.22|22847.22|0
1642430450000|2022-01-17 14:40:50|22847.34|22847.34|22847.82|22847.82|22847.82|22847.82|22847.34|22847.34|0
1642430460000|2022-01-17 14:41:00|22847.65|22847.65|22848.34|22848.34|22848.34|22848.34|22847.53|22847.53|0
1642430470000|2022-01-17 14:41:10|22848.52|22848.52|22849.84|22849.84|22849.84|22849.84|22848.52|22848.52|0
1642430480000|2022-01-17 14:41:20|22849.73|22849.73|22849.9|22849.9|22849.91|22849.91|22849.7|22849.7|0
1642430490000|2022-01-17 14:41:30|22850.33|22850.33|22851.39|22851.39|22851.39|22851.39|22850.33|22850.33|0
1642430500000|2022-01-17 14:41:40|22851.49|22851.49|22851.53|22851.53|22851.64|22851.64|22851.2|22851.2|0
1642430510000|2022-01-17 14:41:50|22851.48|22851.48|22851.15|22851.15|22851.52|22851.52|22851.15|22851.15|0
1642430520000|2022-01-17 14:42:00|22851.08|22851.08|22850.44|22850.44|22851.27|22851.27|22850.44|22850.44|0
1642430530000|2022-01-17 14:42:10|22850.52|22850.52|22850.35|22850.35|22850.67|22850.67|22850.31|22850.31|0
1642430540000|2022-01-17 14:42:20|22850.29|22850.29|22850.34|22850.34|22850.61|22850.61|22850.29|22850.29|0
1642430550000|2022-01-17 14:42:30|22850.26|22850.26|22850.6|22850.6|22850.65|22850.65|22850.26|22850.26|0
1642430560000|2022-01-17 14:42:40|22850.54|22850.54|22850.21|22850.21|22850.54|22850.54|22850.18|22850.18|0
1642430570000|2022-01-17 14:42:50|22850.34|22850.34|22849.28|22849.28|22850.59|22850.59|22849.28|22849.28|0
1642430580000|2022-01-17 14:43:00|22849.22|22849.22|22849.21|22849.21|22849.33|22849.33|22849.04|22849.04|0
1642430590000|2022-01-17 14:43:10|22849.34|22849.34|22848.99|22848.99|22849.34|22849.34|22848.99|22848.99|0
1642430600000|2022-01-17 14:43:20|22849.12|22849.12|22849.18|22849.18|22849.48|22849.48|22849.12|22849.12|0
1642430610000|2022-01-17 14:43:30|22849.21|22849.21|22849.03|22849.03|22849.37|22849.37|22849.03|22849.03|0
1642430620000|2022-01-17 14:43:40|22849.09|22849.09|22849.2|22849.2|22849.2|22849.2|22849.09|22849.09|0
1642430630000|2022-01-17 14:43:50|22848.97|22848.97|22848.71|22848.71|22849.19|22849.19|22848.71|22848.71|0
1642430640000|2022-01-17 14:44:00|22848.55|22848.55|22847.21|22847.21|22848.55|22848.55|22847.21|22847.21|0
1642430650000|2022-01-17 14:44:10|22847.27|22847.27|22848.12|22848.12|22848.12|22848.12|22847.27|22847.27|0
1642430660000|2022-01-17 14:44:20|22848.07|22848.07|22848.44|22848.44|22848.52|22848.52|22847.86|22847.86|0
1642430670000|2022-01-17 14:44:30|22848.49|22848.49|22848.55|22848.55|22848.55|22848.55|22848.49|22848.49|0
1642430680000|2022-01-17 14:44:40|22848.29|22848.29|22848.66|22848.66|22848.66|22848.66|22848.29|22848.29|0
1642430690000|2022-01-17 14:44:50|22848.71|22848.71|22849.03|22849.03|22849.09|22849.09|22848.71|22848.71|0
1642430700000|2022-01-17 14:45:00|22849.01|22849.01|22849.46|22849.46|22849.59|22849.59|22848.93|22848.93|0
1642430710000|2022-01-17 14:45:10|22849.32|22849.32|22849.13|22849.13|22849.56|22849.56|22848.89|22848.89|0
1642430720000|2022-01-17 14:45:20|22849.26|22849.26|22849.62|22849.62|22849.65|22849.65|22849.26|22849.26|0
1642430730000|2022-01-17 14:45:30|22849.63|22849.63|22849.71|22849.71|22849.88|22849.88|22849.58|22849.58|0
1642430740000|2022-01-17 14:45:40|22849.53|22849.53|22849.16|22849.16|22849.53|22849.53|22849.11|22849.11|0
1642430750000|2022-01-17 14:45:50|22849.11|22849.11|22848.68|22848.68|22849.11|22849.11|22848.67|22848.67|0
1642430760000|2022-01-17 14:46:00|22848.58|22848.58|22849.13|22849.13|22849.13|22849.13|22848.47|22848.47|0
1642430770000|2022-01-17 14:46:10|22849.16|22849.16|22849.89|22849.89|22849.89|22849.89|22849.16|22849.16|0
1642430780000|2022-01-17 14:46:20|22849.86|22849.86|22849.85|22849.85|22849.86|22849.86|22849.8|22849.8|0
1642430790000|2022-01-17 14:46:30|22849.88|22849.88|22850.17|22850.17|22850.17|22850.17|22849.88|22849.88|0
1642430800000|2022-01-17 14:46:40|22850.12|22850.12|22850.68|22850.68|22850.78|22850.78|22850.12|22850.12|0
1642430810000|2022-01-17 14:46:50|22850.6|22850.6|22850.62|22850.62|22850.76|22850.76|22850.58|22850.58|0
1642430820000|2022-01-17 14:47:00|22850.53|22850.53|22851|22851|22851|22851|22850.53|22850.53|0
1642430830000|2022-01-17 14:47:10|22850.98|22850.98|22850.92|22850.92|22851.06|22851.06|22850.92|22850.92|0
1642430840000|2022-01-17 14:47:20|22851.15|22851.15|22851.82|22851.82|22851.83|22851.83|22851.15|22851.15|0
1642430850000|2022-01-17 14:47:30|22851.89|22851.89|22852.19|22852.19|22852.42|22852.42|22851.82|22851.82|0
1642430860000|2022-01-17 14:47:40|22852.08|22852.08|22852.54|22852.54|22852.54|22852.54|22851.9|22851.9|0
1642430870000|2022-01-17 14:47:50|22852.62|22852.62|22852.33|22852.33|22852.69|22852.69|22852.33|22852.33|0
1642430880000|2022-01-17 14:48:00|22852.51|22852.51|22853.13|22853.13|22853.2|22853.2|22852.51|22852.51|0
1642430890000|2022-01-17 14:48:10|22853.25|22853.25|22853.57|22853.57|22853.67|22853.67|22853.25|22853.25|0
1642430900000|2022-01-17 14:48:20|22853.49|22853.49|22852.65|22852.65|22853.49|22853.49|22852.65|22852.65|0
1642430910000|2022-01-17 14:48:30|22852.35|22852.35|22852.28|22852.28|22852.35|22852.35|22852.21|22852.21|0
1642430920000|2022-01-17 14:48:40|22852.62|22852.62|22852.36|22852.36|22852.9|22852.9|22852.36|22852.36|0
1642430930000|2022-01-17 14:48:50|22852.4|22852.4|22852.44|22852.44|22852.61|22852.61|22852.4|22852.4|0
1642430940000|2022-01-17 14:49:00|22852.35|22852.35|22852.27|22852.27|22852.49|22852.49|22852.23|22852.23|0
1642430950000|2022-01-17 14:49:10|22852.36|22852.36|22852.25|22852.25|22852.39|22852.39|22852.25|22852.25|0
1642430960000|2022-01-17 14:49:20|22852.33|22852.33|22851.44|22851.44|22852.33|22852.33|22851.44|22851.44|0
1642430970000|2022-01-17 14:49:30|22851.48|22851.48|22851.8|22851.8|22851.92|22851.92|22851.48|22851.48|0
1642430980000|2022-01-17 14:49:40|22851.79|22851.79|22852.16|22852.16|22852.29|22852.29|22851.67|22851.67|0
1642430990000|2022-01-17 14:49:50|22852.28|22852.28|22852.49|22852.49|22852.55|22852.55|22852.19|22852.19|0
1642431000000|2022-01-17 14:50:00|22852.56|22852.56|22853.04|22853.04|22853.27|22853.27|22852.51|22852.51|0
1642431010000|2022-01-17 14:50:10|22853.21|22853.21|22853.99|22853.99|22853.99|22853.99|22853.21|22853.21|0
1642431020000|2022-01-17 14:50:20|22853.87|22853.87|22853.81|22853.81|22853.87|22853.87|22853.64|22853.64|0
1642431030000|2022-01-17 14:50:30|22853.88|22853.88|22854.43|22854.43|22854.53|22854.53|22853.88|22853.88|0
1642431040000|2022-01-17 14:50:40|22854.5|22854.5|22854.13|22854.13|22854.69|22854.69|22854.13|22854.13|0
1642431050000|2022-01-17 14:50:50|22854.07|22854.07|22855.04|22855.04|22855.04|22855.04|22854.07|22854.07|0
1642431060000|2022-01-17 14:51:00|22855.1|22855.1|22854.56|22854.56|22855.26|22855.26|22854.35|22854.35|0
1642431070000|2022-01-17 14:51:10|22854.59|22854.59|22854.98|22854.98|22855.03|22855.03|22854.44|22854.44|0
1642431080000|2022-01-17 14:51:20|22854.82|22854.82|22854.91|22854.91|22854.95|22854.95|22854.8|22854.8|0
1642431090000|2022-01-17 14:51:30|22854.7|22854.7|22854.85|22854.85|22855.05|22855.05|22854.7|22854.7|0
1642431100000|2022-01-17 14:51:40|22854.76|22854.76|22854.77|22854.77|22854.87|22854.87|22854.68|22854.68|0
1642431110000|2022-01-17 14:51:50|22854.8|22854.8|22855.66|22855.66|22855.7|22855.7|22854.71|22854.71|0
1642431120000|2022-01-17 14:52:00|22855.68|22855.68|22855.12|22855.12|22855.75|22855.75|22854.99|22854.99|0
1642431130000|2022-01-17 14:52:10|22855.18|22855.18|22855.92|22855.92|22855.92|22855.92|22855.09|22855.09|0
1642431140000|2022-01-17 14:52:20|22855.41|22855.41|22856.08|22856.08|22856.34|22856.34|22855.41|22855.41|0
1642431150000|2022-01-17 14:52:30|22856.15|22856.15|22855.94|22855.94|22856.2|22856.2|22855.83|22855.83|0
1642431160000|2022-01-17 14:52:40|22855.87|22855.87|22855.03|22855.03|22855.87|22855.87|22854.98|22854.98|0
1642431170000|2022-01-17 14:52:50|22854.91|22854.91|22855.05|22855.05|22855.25|22855.25|22854.91|22854.91|0
1642431180000|2022-01-17 14:53:00|22855|22855|22855.51|22855.51|22855.61|22855.61|22855|22855|0
1642431190000|2022-01-17 14:53:10|22855.58|22855.58|22855.38|22855.38|22855.65|22855.65|22855.38|22855.38|0
1642431200000|2022-01-17 14:53:20|22855.5|22855.5|22855.27|22855.27|22855.5|22855.5|22855.27|22855.27|0
1642431210000|2022-01-17 14:53:30|22855.31|22855.31|22855.43|22855.43|22855.59|22855.59|22855.3|22855.3|0
1642431220000|2022-01-17 14:53:40|22855.53|22855.53|22855.74|22855.74|22856.16|22856.16|22855.53|22855.53|0
1642431230000|2022-01-17 14:53:50|22856.04|22856.04|22856.36|22856.36|22856.36|22856.36|22855.98|22855.98|0
1642431240000|2022-01-17 14:54:00|22856.32|22856.32|22856.53|22856.53|22856.58|22856.58|22856.31|22856.31|0
1642431250000|2022-01-17 14:54:10|22856.58|22856.58|22856.71|22856.71|22856.75|22856.75|22856.38|22856.38|0
1642431260000|2022-01-17 14:54:20|22856.64|22856.64|22857.06|22857.06|22857.06|22857.06|22856.36|22856.36|0
1642431270000|2022-01-17 14:54:30|22857.27|22857.27|22857.76|22857.76|22857.89|22857.89|22857.27|22857.27|0
1642431280000|2022-01-17 14:54:40|22857.46|22857.46|22857.17|22857.17|22857.52|22857.52|22857|22857|0
1642431290000|2022-01-17 14:54:50|22857.04|22857.04|22856.81|22856.81|22857.23|22857.23|22856.72|22856.72|0
1642431300000|2022-01-17 14:55:00|22856.72|22856.72|22857.02|22857.02|22857.18|22857.18|22856.36|22856.36|0
1642431310000|2022-01-17 14:55:10|22857.19|22857.19|22857.46|22857.46|22857.58|22857.58|22857.19|22857.19|0
1642431320000|2022-01-17 14:55:20|22857.6|22857.6|22857.59|22857.59|22857.6|22857.6|22857.49|22857.49|0
1642431330000|2022-01-17 14:55:30|22857.52|22857.52|22857.51|22857.51|22857.56|22857.56|22857.45|22857.45|0
1642431340000|2022-01-17 14:55:40|22857.6|22857.6|22857.42|22857.42|22857.76|22857.76|22857.42|22857.42|0
1642431350000|2022-01-17 14:55:50|22857.62|22857.62|22857.45|22857.45|22857.72|22857.72|22857.27|22857.27|0
1642431360000|2022-01-17 14:56:00|22857.72|22857.72|22857.71|22857.71|22857.88|22857.88|22857.5|22857.5|0
1642431370000|2022-01-17 14:56:10|22857.66|22857.66|22856.97|22856.97|22857.8|22857.8|22856.97|22856.97|0
1642431380000|2022-01-17 14:56:20|22856.69|22856.69|22856.15|22856.15|22856.88|22856.88|22856.07|22856.07|0
1642431390000|2022-01-17 14:56:30|22856.04|22856.04|22855.95|22855.95|22856.09|22856.09|22855.95|22855.95|0
1642431400000|2022-01-17 14:56:40|22855.99|22855.99|22855.55|22855.55|22855.99|22855.99|22855.48|22855.48|0
1642431410000|2022-01-17 14:56:50|22855.4|22855.4|22855.29|22855.29|22855.51|22855.51|22855.17|22855.17|0
1642431420000|2022-01-17 14:57:00|22855.16|22855.16|22854.66|22854.66|22855.16|22855.16|22854.52|22854.52|0
1642431430000|2022-01-17 14:57:10|22854.52|22854.52|22854.9|22854.9|22854.9|22854.9|22854.52|22854.52|0
1642431440000|2022-01-17 14:57:20|22854.83|22854.83|22855.03|22855.03|22855.13|22855.13|22854.83|22854.83|0
1642431450000|2022-01-17 14:57:30|22854.97|22854.97|22854.57|22854.57|22854.97|22854.97|22854.4|22854.4|0
1642431460000|2022-01-17 14:57:40|22854.5|22854.5|22854.97|22854.97|22855.04|22855.04|22854.48|22854.48|0
1642431470000|2022-01-17 14:57:50|22855.01|22855.01|22855.11|22855.11|22855.55|22855.55|22855.01|22855.01|0
1642431480000|2022-01-17 14:58:00|22854.84|22854.84|22854.38|22854.38|22854.84|22854.84|22854.31|22854.31|0
1642431490000|2022-01-17 14:58:10|22854.5|22854.5|22854.43|22854.43|22854.52|22854.52|22854.26|22854.26|0
1642431500000|2022-01-17 14:58:20|22854.31|22854.31|22853.67|22853.67|22854.35|22854.35|22853.55|22853.55|0
1642431510000|2022-01-17 14:58:30|22853.36|22853.36|22852.58|22852.58|22853.4|22853.4|22852.58|22852.58|0
1642431520000|2022-01-17 14:58:40|22852.64|22852.64|22850.69|22850.69|22852.64|22852.64|22850.69|22850.69|0
1642431530000|2022-01-17 14:58:50|22850.68|22850.68|22850.65|22850.65|22850.68|22850.68|22850.45|22850.45|0
1642431540000|2022-01-17 14:59:00|22850.71|22850.71|22850.45|22850.45|22851.11|22851.11|22850.3|22850.3|0
1642431550000|2022-01-17 14:59:10|22850.51|22850.51|22850.54|22850.54|22850.89|22850.89|22850.46|22850.46|0
1642431560000|2022-01-17 14:59:20|22850.65|22850.65|22850.46|22850.46|22850.83|22850.83|22850.4|22850.4|0
1642431570000|2022-01-17 14:59:30|22850.4|22850.4|22849.85|22849.85|22850.4|22850.4|22849.8|22849.8|0
1642431580000|2022-01-17 14:59:40|22849.83|22849.83|22849.6|22849.6|22849.83|22849.83|22849.47|22849.47|0
1642431590000|2022-01-17 14:59:50|22849.65|22849.65|22850.9|22850.9|22850.9|22850.9|22849.62|22849.62|0
1642431600000|2022-01-17 15:00:00|22851.02|22851.02|22851.95|22851.95|22852.11|22852.11|22851.02|22851.02|0
1642431610000|2022-01-17 15:00:10|22852.14|22852.14|22852.01|22852.01|22852.14|22852.14|22851.71|22851.71|0
1642431620000|2022-01-17 15:00:20|22852.03|22852.03|22852.09|22852.09|22852.09|22852.09|22851.96|22851.96|0
1642431630000|2022-01-17 15:00:30|22851.98|22851.98|22852.19|22852.19|22852.26|22852.26|22851.84|22851.84|0
1642431640000|2022-01-17 15:00:40|22852.02|22852.02|22852.04|22852.04|22852.07|22852.07|22851.79|22851.79|0
1642431650000|2022-01-17 15:00:50|22852.09|22852.09|22850.11|22850.11|22852.09|22852.09|22850.11|22850.11|0
1642431660000|2022-01-17 15:01:00|22849.94|22849.94|22849.61|22849.61|22850.31|22850.31|22849.61|22849.61|0
1642431670000|2022-01-17 15:01:10|22849.66|22849.66|22849.77|22849.77|22849.92|22849.92|22849.59|22849.59|0
1642431680000|2022-01-17 15:01:20|22849.83|22849.83|22849.9|22849.9|22849.9|22849.9|22849.53|22849.53|0
1642431690000|2022-01-17 15:01:30|22850.02|22850.02|22850.43|22850.43|22850.43|22850.43|22850.02|22850.02|0
1642431700000|2022-01-17 15:01:40|22850.52|22850.52|22850.71|22850.71|22850.77|22850.77|22850.52|22850.52|0
1642431710000|2022-01-17 15:01:50|22850.59|22850.59|22850.38|22850.38|22850.59|22850.59|22850.2|22850.2|0
1642431720000|2022-01-17 15:02:00|22850.47|22850.47|22851.12|22851.12|22851.17|22851.17|22850.47|22850.47|0
1642431730000|2022-01-17 15:02:10|22851.42|22851.42|22851.14|22851.14|22851.42|22851.42|22851.08|22851.08|0
1642431740000|2022-01-17 15:02:20|22851.07|22851.07|22852.08|22852.08|22852.08|22852.08|22851.07|22851.07|0
1642431750000|2022-01-17 15:02:30|22852.18|22852.18|22851.89|22851.89|22852.39|22852.39|22851.89|22851.89|0
1642431760000|2022-01-17 15:02:40|22851.84|22851.84|22851.6|22851.6|22851.84|22851.84|22851.51|22851.51|0
1642431770000|2022-01-17 15:02:50|22851.72|22851.72|22851.12|22851.12|22851.84|22851.84|22851.12|22851.12|0
1642431780000|2022-01-17 15:03:00|22851.1|22851.1|22850.79|22850.79|22851.63|22851.63|22850.79|22850.79|0
1642431790000|2022-01-17 15:03:10|22850.83|22850.83|22850.66|22850.66|22850.93|22850.93|22850.66|22850.66|0
1642431800000|2022-01-17 15:03:20|22850.71|22850.71|22850.87|22850.87|22850.92|22850.92|22850.57|22850.57|0
1642431810000|2022-01-17 15:03:30|22850.79|22850.79|22851.39|22851.39|22851.39|22851.39|22850.79|22850.79|0
1642431820000|2022-01-17 15:03:40|22851.5|22851.5|22851.41|22851.41|22851.5|22851.5|22851.22|22851.22|0
1642431830000|2022-01-17 15:03:50|22851.47|22851.47|22850.99|22850.99|22851.47|22851.47|22850.99|22850.99|0
1642431840000|2022-01-17 15:04:00|22850.93|22850.93|22850.21|22850.21|22850.93|22850.93|22850.14|22850.14|0
1642431850000|2022-01-17 15:04:10|22850.29|22850.29|22849.99|22849.99|22850.4|22850.4|22849.64|22849.64|0
1642431860000|2022-01-17 15:04:20|22850|22850|22849.81|22849.81|22850|22850|22849.74|22849.74|0
1642431870000|2022-01-17 15:04:30|22849.78|22849.78|22849.93|22849.93|22849.93|22849.93|22849.78|22849.78|0
1642431880000|2022-01-17 15:04:40|22849.89|22849.89|22849.7|22849.7|22849.89|22849.89|22849.7|22849.7|0
1642431890000|2022-01-17 15:04:50|22849.66|22849.66|22849.65|22849.65|22849.96|22849.96|22849.62|22849.62|0
1642431900000|2022-01-17 15:05:00|22849.6|22849.6|22848.96|22848.96|22850.16|22850.16|22848.92|22848.92|0
1642431910000|2022-01-17 15:05:10|22849.02|22849.02|22848.79|22848.79|22849.36|22849.36|22848.76|22848.76|0
1642431920000|2022-01-17 15:05:20|22848.86|22848.86|22849.07|22849.07|22849.22|22849.22|22848.86|22848.86|0
1642431930000|2022-01-17 15:05:30|22849.23|22849.23|22849.04|22849.04|22849.23|22849.23|22848.99|22848.99|0
1642431940000|2022-01-17 15:05:40|22849.25|22849.25|22849.19|22849.19|22849.39|22849.39|22849.01|22849.01|0
1642431950000|2022-01-17 15:05:50|22849.22|22849.22|22848.18|22848.18|22849.5|22849.5|22847.9|22847.9|0
1642431960000|2022-01-17 15:06:00|22848.26|22848.26|22848.37|22848.37|22848.6|22848.6|22848.05|22848.05|0
1642431970000|2022-01-17 15:06:10|22848.23|22848.23|22848.99|22848.99|22848.99|22848.99|22848.23|22848.23|0
1642431980000|2022-01-17 15:06:20|22848.96|22848.96|22849.13|22849.13|22849.16|22849.16|22848.96|22848.96|0
1642431990000|2022-01-17 15:06:30|22849.42|22849.42|22849.2|22849.2|22849.62|22849.62|22849.2|22849.2|0
1642432000000|2022-01-17 15:06:40|22849.17|22849.17|22849.2|22849.2|22849.2|22849.2|22849.06|22849.06|0
1642432010000|2022-01-17 15:06:50|22849.15|22849.15|22849.35|22849.35|22849.35|22849.35|22849.15|22849.15|0
1642432020000|2022-01-17 15:07:00|22849.3|22849.3|22849.01|22849.01|22849.3|22849.3|22848.87|22848.87|0
1642432030000|2022-01-17 15:07:10|22849.07|22849.07|22849.24|22849.24|22849.24|22849.24|22849.07|22849.07|0
1642432040000|2022-01-17 15:07:20|22849.19|22849.19|22849.3|22849.3|22849.52|22849.52|22849.09|22849.09|0
1642432050000|2022-01-17 15:07:30|22849.28|22849.28|22849|22849|22849.28|22849.28|22848.85|22848.85|0
1642432060000|2022-01-17 15:07:40|22849.13|22849.13|22849.5|22849.5|22849.57|22849.57|22849.13|22849.13|0
1642432070000|2022-01-17 15:07:50|22849.43|22849.43|22849.51|22849.51|22849.64|22849.64|22849.37|22849.37|0
1642432080000|2022-01-17 15:08:00|22849.58|22849.58|22849.73|22849.73|22849.73|22849.73|22849.58|22849.58|0
1642432090000|2022-01-17 15:08:10|22849.77|22849.77|22850.01|22850.01|22850.01|22850.01|22849.71|22849.71|0
1642432100000|2022-01-17 15:08:20|22850.04|22850.04|22849.8|22849.8|22850.07|22850.07|22849.8|22849.8|0
1642432110000|2022-01-17 15:08:30|22849.84|22849.84|22850.16|22850.16|22850.16|22850.16|22849.84|22849.84|0
1642432120000|2022-01-17 15:08:40|22850.22|22850.22|22850.25|22850.25|22850.32|22850.32|22850.22|22850.22|0
1642432130000|2022-01-17 15:08:50|22850.28|22850.28|22850.24|22850.24|22850.4|22850.4|22850.24|22850.24|0
1642432140000|2022-01-17 15:09:00|22850.27|22850.27|22850.36|22850.36|22850.36|22850.36|22850.05|22850.05|0
1642432150000|2022-01-17 15:09:10|22850.5|22850.5|22851.39|22851.39|22851.39|22851.39|22850.5|22850.5|0
1642432160000|2022-01-17 15:09:20|22851.43|22851.43|22851.66|22851.66|22851.95|22851.95|22851.38|22851.38|0
1642432170000|2022-01-17 15:09:30|22851.74|22851.74|22853.05|22853.05|22853.05|22853.05|22851.74|22851.74|0
1642432180000|2022-01-17 15:09:40|22853.01|22853.01|22853.37|22853.37|22853.37|22853.37|22852.88|22852.88|0
1642432190000|2022-01-17 15:09:50|22853.22|22853.22|22852.99|22852.99|22853.31|22853.31|22852.86|22852.86|0
1642432200000|2022-01-17 15:10:00|22853.1|22853.1|22853.47|22853.47|22853.47|22853.47|22853.03|22853.03|0
1642432210000|2022-01-17 15:10:10|22853.67|22853.67|22854.68|22854.68|22854.68|22854.68|22853.67|22853.67|0
1642432220000|2022-01-17 15:10:20|22854.78|22854.78|22855.03|22855.03|22855.13|22855.13|22854.72|22854.72|0
1642432230000|2022-01-17 15:10:30|22855.1|22855.1|22855.62|22855.62|22855.62|22855.62|22855.1|22855.1|0
1642432240000|2022-01-17 15:10:40|22855.77|22855.77|22856.12|22856.12|22856.23|22856.23|22855.75|22855.75|0
1642432250000|2022-01-17 15:10:50|22856.22|22856.22|22856.51|22856.51|22856.51|22856.51|22856.22|22856.22|0
1642432260000|2022-01-17 15:11:00|22856.62|22856.62|22857|22857|22857.01|22857.01|22856.62|22856.62|0
1642432270000|2022-01-17 15:11:10|22857.09|22857.09|22857.3|22857.3|22857.3|22857.3|22857.07|22857.07|0
1642432280000|2022-01-17 15:11:20|22857.21|22857.21|22857.14|22857.14|22857.47|22857.47|22857.01|22857.01|0
1642432290000|2022-01-17 15:11:30|22857.21|22857.21|22857.27|22857.27|22857.41|22857.41|22857.06|22857.06|0
1642432300000|2022-01-17 15:11:40|22857.17|22857.17|22857|22857|22857.18|22857.18|22857|22857|0
1642432310000|2022-01-17 15:11:50|22856.98|22856.98|22856.96|22856.96|22856.98|22856.98|22856.88|22856.88|0
1642432320000|2022-01-17 15:12:00|22856.89|22856.89|22857.77|22857.77|22857.77|22857.77|22856.89|22856.89|0
1642432330000|2022-01-17 15:12:10|22857.71|22857.71|22858.53|22858.53|22858.59|22858.59|22857.71|22857.71|0
1642432340000|2022-01-17 15:12:20|22858.6|22858.6|22858.24|22858.24|22859.1|22859.1|22858.24|22858.24|0
1642432350000|2022-01-17 15:12:30|22858.2|22858.2|22857.44|22857.44|22858.36|22858.36|22857.2|22857.2|0
1642432360000|2022-01-17 15:12:40|22857.38|22857.38|22857.68|22857.68|22857.84|22857.84|22857.38|22857.38|0
1642432370000|2022-01-17 15:12:50|22857.58|22857.58|22857.68|22857.68|22857.68|22857.68|22857.49|22857.49|0
1642432380000|2022-01-17 15:13:00|22857.47|22857.47|22857.33|22857.33|22857.47|22857.47|22857.07|22857.07|0
1642432390000|2022-01-17 15:13:10|22857.25|22857.25|22856.99|22856.99|22857.36|22857.36|22856.71|22856.71|0
1642432400000|2022-01-17 15:13:20|22857.17|22857.17|22856.93|22856.93|22857.17|22857.17|22856.8|22856.8|0
1642432410000|2022-01-17 15:13:30|22856.83|22856.83|22856.79|22856.79|22856.9|22856.9|22856.78|22856.78|0
1642432420000|2022-01-17 15:13:40|22856.74|22856.74|22857.22|22857.22|22857.22|22857.22|22856.74|22856.74|0
1642432430000|2022-01-17 15:13:50|22857.3|22857.3|22856.98|22856.98|22857.61|22857.61|22856.98|22856.98|0
1642432440000|2022-01-17 15:14:00|22856.87|22856.87|22857.13|22857.13|22857.13|22857.13|22856.31|22856.31|0
1642432450000|2022-01-17 15:14:10|22857.04|22857.04|22857.53|22857.53|22857.75|22857.75|22857.04|22857.04|0
1642432460000|2022-01-17 15:14:20|22857.49|22857.49|22857.26|22857.26|22857.65|22857.65|22857.23|22857.23|0
1642432470000|2022-01-17 15:14:30|22857.3|22857.3|22857.5|22857.5|22857.6|22857.6|22857.21|22857.21|0
1642432480000|2022-01-17 15:14:40|22857.61|22857.61|22857.61|22857.61|22857.61|22857.61|22857.61|22857.61|0
1642432490000|2022-01-17 15:14:50|22857.54|22857.54|22857.62|22857.62|22857.69|22857.69|22857.47|22857.47|0
1642432500000|2022-01-17 15:15:00|22857.59|22857.59|22857.33|22857.33|22857.64|22857.64|22857.33|22857.33|0
1642432510000|2022-01-17 15:15:10|22857.25|22857.25|22856.96|22856.96|22857.29|22857.29|22856.84|22856.84|0
1642432520000|2022-01-17 15:15:20|22856.93|22856.93|22857.54|22857.54|22857.54|22857.54|22856.84|22856.84|0
1642432530000|2022-01-17 15:15:30|22857.53|22857.53|22857.86|22857.86|22857.86|22857.86|22857.51|22857.51|0
1642432540000|2022-01-17 15:15:40|22857.61|22857.61|22857.33|22857.33|22857.72|22857.72|22857.33|22857.33|0
1642432550000|2022-01-17 15:15:50|22857.44|22857.44|22856.81|22856.81|22857.53|22857.53|22856.7|22856.7|0
1642432560000|2022-01-17 15:16:00|22856.79|22856.79|22856.73|22856.73|22856.89|22856.89|22856.65|22856.65|0
1642432570000|2022-01-17 15:16:10|22856.74|22856.74|22857.37|22857.37|22857.37|22857.37|22856.7|22856.7|0
1642432580000|2022-01-17 15:16:20|22857.39|22857.39|22857.63|22857.63|22857.63|22857.63|22857.37|22857.37|0
1642432590000|2022-01-17 15:16:30|22857.75|22857.75|22857.3|22857.3|22857.85|22857.85|22857.3|22857.3|0
1642432600000|2022-01-17 15:16:40|22857.42|22857.42|22857.35|22857.35|22857.42|22857.42|22857.31|22857.31|0
1642432610000|2022-01-17 15:16:50|22857.26|22857.26|22857.49|22857.49|22857.64|22857.64|22856.95|22856.95|0
1642432620000|2022-01-17 15:17:00|22857.53|22857.53|22857.33|22857.33|22857.53|22857.53|22856.86|22856.86|0
1642432630000|2022-01-17 15:17:10|22857.43|22857.43|22857.64|22857.64|22857.69|22857.69|22857.14|22857.14|0
1642432640000|2022-01-17 15:17:20|22857.73|22857.73|22857.83|22857.83|22857.93|22857.93|22857.73|22857.73|0
1642432650000|2022-01-17 15:17:30|22857.92|22857.92|22857.57|22857.57|22857.99|22857.99|22857.24|22857.24|0
1642432660000|2022-01-17 15:17:40|22857.63|22857.63|22857.67|22857.67|22857.8|22857.8|22857.47|22857.47|0
1642432670000|2022-01-17 15:17:50|22857.64|22857.64|22857.35|22857.35|22857.69|22857.69|22857.16|22857.16|0
1642432680000|2022-01-17 15:18:00|22857.44|22857.44|22857.79|22857.79|22857.79|22857.79|22857.35|22857.35|0
1642432690000|2022-01-17 15:18:10|22857.86|22857.86|22858.11|22858.11|22858.11|22858.11|22857.79|22857.79|0
1642432700000|2022-01-17 15:18:20|22858.16|22858.16|22858.01|22858.01|22858.27|22858.27|22857.92|22857.92|0
1642432710000|2022-01-17 15:18:30|22857.98|22857.98|22857.92|22857.92|22857.98|22857.98|22857.74|22857.74|0
1642432720000|2022-01-17 15:18:40|22857.86|22857.86|22858.05|22858.05|22858.05|22858.05|22857.86|22857.86|0
1642432730000|2022-01-17 15:18:50|22858.08|22858.08|22857.89|22857.89|22858.1|22858.1|22857.89|22857.89|0
1642432740000|2022-01-17 15:19:00|22857.75|22857.75|22857.55|22857.55|22857.82|22857.82|22857.34|22857.34|0
1642432750000|2022-01-17 15:19:10|22857.48|22857.48|22856.49|22856.49|22857.6|22857.6|22856.4|22856.4|0
1642432760000|2022-01-17 15:19:20|22856.63|22856.63|22856.94|22856.94|22857.22|22857.22|22856.63|22856.63|0
1642432770000|2022-01-17 15:19:30|22857.02|22857.02|22856.35|22856.35|22857.02|22857.02|22856.35|22856.35|0
1642432780000|2022-01-17 15:19:40|22856.41|22856.41|22856.11|22856.11|22856.42|22856.42|22856.11|22856.11|0
1642432790000|2022-01-17 15:19:50|22856.05|22856.05|22855.95|22855.95|22856.22|22856.22|22855.95|22855.95|0
1642432800000|2022-01-17 15:20:00|22855.9|22855.9|22855.47|22855.47|22855.9|22855.9|22855.36|22855.36|0
1642432810000|2022-01-17 15:20:10|22855.43|22855.43|22854.2|22854.2|22855.47|22855.47|22854.07|22854.07|0
1642432820000|2022-01-17 15:20:20|22854.24|22854.24|22853.39|22853.39|22854.24|22854.24|22853.31|22853.31|0
1642432830000|2022-01-17 15:20:30|22853.35|22853.35|22853.09|22853.09|22853.35|22853.35|22852.87|22852.87|0
1642432840000|2022-01-17 15:20:40|22852.98|22852.98|22852.95|22852.95|22853.41|22853.41|22852.7|22852.7|0
1642432850000|2022-01-17 15:20:50|22853.08|22853.08|22852.78|22852.78|22853.33|22853.33|22852.78|22852.78|0
1642432860000|2022-01-17 15:21:00|22852.83|22852.83|22853.06|22853.06|22853.06|22853.06|22852.83|22852.83|0
1642432870000|2022-01-17 15:21:10|22853.24|22853.24|22852.36|22852.36|22853.24|22853.24|22852.36|22852.36|0
1642432880000|2022-01-17 15:21:20|22852.3|22852.3|22851.76|22851.76|22852.37|22852.37|22851.76|22851.76|0
1642432890000|2022-01-17 15:21:30|22851.73|22851.73|22851.56|22851.56|22851.73|22851.73|22851.42|22851.42|0
1642432900000|2022-01-17 15:21:40|22851.54|22851.54|22851.48|22851.48|22851.61|22851.61|22851.48|22851.48|0
1642432910000|2022-01-17 15:21:50|22851.58|22851.58|22850.82|22850.82|22851.58|22851.58|22850.82|22850.82|0
1642432920000|2022-01-17 15:22:00|22850.89|22850.89|22851.36|22851.36|22851.36|22851.36|22850.89|22850.89|0
1642432930000|2022-01-17 15:22:10|22851.16|22851.16|22851.18|22851.18|22851.26|22851.26|22851.09|22851.09|0
1642432940000|2022-01-17 15:22:20|22851.25|22851.25|22850.98|22850.98|22851.25|22851.25|22850.98|22850.98|0
1642432950000|2022-01-17 15:22:30|22851.05|22851.05|22851.4|22851.4|22851.4|22851.4|22850.93|22850.93|0
1642432960000|2022-01-17 15:22:40|22851.36|22851.36|22851.17|22851.17|22851.36|22851.36|22851.17|22851.17|0
1642432970000|2022-01-17 15:22:50|22851.13|22851.13|22851.65|22851.65|22851.65|22851.65|22851.13|22851.13|0
1642432980000|2022-01-17 15:23:00|22851.58|22851.58|22849.13|22849.13|22851.58|22851.58|22849.13|22849.13|0
1642432990000|2022-01-17 15:23:10|22848.93|22848.93|22849.21|22849.21|22849.21|22849.21|22848.76|22848.76|0
1642433000000|2022-01-17 15:23:20|22849.25|22849.25|22848.82|22848.82|22849.25|22849.25|22848.82|22848.82|0
1642433010000|2022-01-17 15:23:30|22848.74|22848.74|22848.82|22848.82|22848.98|22848.98|22848.66|22848.66|0
1642433020000|2022-01-17 15:23:40|22848.9|22848.9|22848.69|22848.69|22848.9|22848.9|22848.59|22848.59|0
1642433030000|2022-01-17 15:23:50|22848.62|22848.62|22849.3|22849.3|22849.36|22849.36|22848.57|22848.57|0
1642433040000|2022-01-17 15:24:00|22849.37|22849.37|22849.28|22849.28|22849.43|22849.43|22849.19|22849.19|0
1642433050000|2022-01-17 15:24:10|22849.23|22849.23|22849.38|22849.38|22849.48|22849.48|22849.02|22849.02|0
1642433060000|2022-01-17 15:24:20|22849.45|22849.45|22849.2|22849.2|22849.45|22849.45|22849.03|22849.03|0
1642433070000|2022-01-17 15:24:30|22849.26|22849.26|22848.96|22848.96|22849.5|22849.5|22848.86|22848.86|0
1642433080000|2022-01-17 15:24:40|22849.03|22849.03|22849.22|22849.22|22849.39|22849.39|22849.03|22849.03|0
1642433090000|2022-01-17 15:24:50|22849.25|22849.25|22849.06|22849.06|22849.27|22849.27|22849|22849|0
1642433100000|2022-01-17 15:25:00|22848.94|22848.94|22848.51|22848.51|22848.94|22848.94|22848.43|22848.43|0
1642433110000|2022-01-17 15:25:10|22848.56|22848.56|22848.06|22848.06|22848.62|22848.62|22848.01|22848.01|0
1642433120000|2022-01-17 15:25:20|22848.02|22848.02|22848.39|22848.39|22848.39|22848.39|22848.02|22848.02|0
1642433130000|2022-01-17 15:25:30|22848.46|22848.46|22848.42|22848.42|22848.53|22848.53|22848.42|22848.42|0
1642433140000|2022-01-17 15:25:40|22848.52|22848.52|22848.57|22848.57|22848.57|22848.57|22848.42|22848.42|0
1642433150000|2022-01-17 15:25:50|22848.67|22848.67|22848.89|22848.89|22849.06|22849.06|22848.65|22848.65|0
1642433160000|2022-01-17 15:26:00|22848.82|22848.82|22848.9|22848.9|22848.93|22848.93|22848.82|22848.82|0
1642433170000|2022-01-17 15:26:10|22848.76|22848.76|22848.36|22848.36|22848.93|22848.93|22848.36|22848.36|0
1642433180000|2022-01-17 15:26:20|22848.3|22848.3|22847.71|22847.71|22848.3|22848.3|22847.71|22847.71|0
1642433190000|2022-01-17 15:26:30|22847.86|22847.86|22848.21|22848.21|22848.21|22848.21|22847.86|22847.86|0
1642433200000|2022-01-17 15:26:40|22848.33|22848.33|22848.49|22848.49|22848.49|22848.49|22848.33|22848.33|0
1642433210000|2022-01-17 15:26:50|22848.44|22848.44|22848.11|22848.11|22848.44|22848.44|22848.05|22848.05|0
1642433220000|2022-01-17 15:27:00|22848.05|22848.05|22848.49|22848.49|22848.61|22848.61|22848.05|22848.05|0
1642433230000|2022-01-17 15:27:10|22848.61|22848.61|22848.59|22848.59|22848.67|22848.67|22848.53|22848.53|0
1642433240000|2022-01-17 15:27:20|22848.52|22848.52|22848.13|22848.13|22848.52|22848.52|22848.07|22848.07|0
1642433250000|2022-01-17 15:27:30|22848.07|22848.07|22848.28|22848.28|22848.51|22848.51|22848.07|22848.07|0
1642433260000|2022-01-17 15:27:40|22848.46|22848.46|22848.83|22848.83|22848.99|22848.99|22848.46|22848.46|0
1642433270000|2022-01-17 15:27:50|22848.74|22848.74|22849.09|22849.09|22849.28|22849.28|22848.62|22848.62|0
1642433280000|2022-01-17 15:28:00|22849.14|22849.14|22848.95|22848.95|22849.14|22849.14|22848.92|22848.92|0
1642433290000|2022-01-17 15:28:10|22848.89|22848.89|22849.01|22849.01|22849.01|22849.01|22848.85|22848.85|0
1642433300000|2022-01-17 15:28:20|22849.09|22849.09|22848.57|22848.57|22849.13|22849.13|22848.53|22848.53|0
1642433310000|2022-01-17 15:28:30|22848.5|22848.5|22848.71|22848.71|22848.71|22848.71|22848.24|22848.24|0
1642433320000|2022-01-17 15:28:40|22848.81|22848.81|22848.67|22848.67|22848.81|22848.81|22848.63|22848.63|0
1642433330000|2022-01-17 15:28:50|22848.7|22848.7|22848.87|22848.87|22848.87|22848.87|22848.5|22848.5|0
1642433340000|2022-01-17 15:29:00|22848.92|22848.92|22849.51|22849.51|22849.51|22849.51|22848.92|22848.92|0
1642433350000|2022-01-17 15:29:10|22849.66|22849.66|22850.22|22850.22|22850.39|22850.39|22849.51|22849.51|0
1642433360000|2022-01-17 15:29:20|22850.16|22850.16|22849.27|22849.27|22850.24|22850.24|22849.25|22849.25|0
1642433370000|2022-01-17 15:29:30|22849.19|22849.19|22848.77|22848.77|22849.19|22849.19|22848.68|22848.68|0
1642433380000|2022-01-17 15:29:40|22848.68|22848.68|22848.97|22848.97|22848.97|22848.97|22848.61|22848.61|0
1642433390000|2022-01-17 15:29:50|22849.08|22849.08|22849.22|22849.22|22849.37|22849.37|22848.95|22848.95|0
1642433400000|2022-01-17 15:30:00|22849.18|22849.18|22850.3|22850.3|22850.41|22850.41|22849.13|22849.13|0
1642433410000|2022-01-17 15:30:10|22850.24|22850.24|22849.12|22849.12|22850.32|22850.32|22849.12|22849.12|0
1642433420000|2022-01-17 15:30:20|22849.04|22849.04|22849.02|22849.02|22849.04|22849.04|22848.84|22848.84|0
1642433430000|2022-01-17 15:30:30|22849.1|22849.1|22848.88|22848.88|22849.56|22849.56|22848.88|22848.88|0
1642433440000|2022-01-17 15:30:40|22848.83|22848.83|22848.7|22848.7|22848.88|22848.88|22848.53|22848.53|0
1642433450000|2022-01-17 15:30:50|22848.79|22848.79|22848.49|22848.49|22848.9|22848.9|22848.49|22848.49|0
1642433460000|2022-01-17 15:31:00|22848.57|22848.57|22848.37|22848.37|22848.68|22848.68|22848.06|22848.06|0
1642433470000|2022-01-17 15:31:10|22848.73|22848.73|22849.07|22849.07|22849.07|22849.07|22848.73|22848.73|0
1642433480000|2022-01-17 15:31:20|22849.13|22849.13|22848.24|22848.24|22849.14|22849.14|22848.18|22848.18|0
1642433490000|2022-01-17 15:31:30|22848.29|22848.29|22848.31|22848.31|22848.68|22848.68|22848.24|22848.24|0
1642433500000|2022-01-17 15:31:40|22848.38|22848.38|22848.15|22848.15|22848.43|22848.43|22848.01|22848.01|0
1642433510000|2022-01-17 15:31:50|22848.1|22848.1|22847.11|22847.11|22848.1|22848.1|22847.03|22847.03|0
1642433520000|2022-01-17 15:32:00|22847.12|22847.12|22847.14|22847.14|22847.14|22847.14|22846.49|22846.49|0
1642433530000|2022-01-17 15:32:10|22847.22|22847.22|22848.08|22848.08|22848.15|22848.15|22847.22|22847.22|0
1642433540000|2022-01-17 15:32:20|22848.12|22848.12|22848.19|22848.19|22848.19|22848.19|22848.06|22848.06|0
1642433550000|2022-01-17 15:32:30|22848.24|22848.24|22848.62|22848.62|22848.79|22848.79|22848.24|22848.24|0
1642433560000|2022-01-17 15:32:40|22848.7|22848.7|22848.4|22848.4|22848.7|22848.7|22848.37|22848.37|0
1642433570000|2022-01-17 15:32:50|22848.35|22848.35|22848.07|22848.07|22848.47|22848.47|22848|22848|0
1642433580000|2022-01-17 15:33:00|22847.81|22847.81|22848.15|22848.15|22848.2|22848.2|22847.81|22847.81|0
1642433590000|2022-01-17 15:33:10|22848.35|22848.35|22848.41|22848.41|22848.45|22848.45|22848.1|22848.1|0
1642433600000|2022-01-17 15:33:20|22848.46|22848.46|22848.95|22848.95|22848.95|22848.95|22848.2|22848.2|0
1642433610000|2022-01-17 15:33:30|22849.01|22849.01|22848.17|22848.17|22849.01|22849.01|22848.17|22848.17|0
1642433620000|2022-01-17 15:33:40|22848.09|22848.09|22847.94|22847.94|22848.09|22848.09|22847.82|22847.82|0
1642433630000|2022-01-17 15:33:50|22847.96|22847.96|22847.32|22847.32|22847.96|22847.96|22847.27|22847.27|0
1642433640000|2022-01-17 15:34:00|22847.37|22847.37|22847.32|22847.32|22847.51|22847.51|22847.3|22847.3|0
1642433650000|2022-01-17 15:34:10|22847.42|22847.42|22847.24|22847.24|22847.63|22847.63|22847.24|22847.24|0
1642433660000|2022-01-17 15:34:20|22847.35|22847.35|22846.98|22846.98|22847.35|22847.35|22846.98|22846.98|0
1642433670000|2022-01-17 15:34:30|22847.01|22847.01|22846.74|22846.74|22847.01|22847.01|22846.63|22846.63|0
1642433680000|2022-01-17 15:34:40|22846.83|22846.83|22847.12|22847.12|22847.12|22847.12|22846.83|22846.83|0
1642433690000|2022-01-17 15:34:50|22847.05|22847.05|22847.19|22847.19|22847.24|22847.24|22847.03|22847.03|0
1642433700000|2022-01-17 15:35:00|22847.07|22847.07|22847.67|22847.67|22847.85|22847.85|22847.07|22847.07|0
1642433710000|2022-01-17 15:35:10|22847.71|22847.71|22847.46|22847.46|22847.78|22847.78|22847.32|22847.32|0
1642433720000|2022-01-17 15:35:20|22847.4|22847.4|22847.51|22847.51|22847.69|22847.69|22847.38|22847.38|0
1642433730000|2022-01-17 15:35:30|22847.46|22847.46|22847.52|22847.52|22847.61|22847.61|22847.03|22847.03|0
1642433740000|2022-01-17 15:35:40|22847.55|22847.55|22847.49|22847.49|22847.72|22847.72|22847.44|22847.44|0
1642433750000|2022-01-17 15:35:50|22847.44|22847.44|22847.37|22847.37|22847.47|22847.47|22847.29|22847.29|0
1642433760000|2022-01-17 15:36:00|22847.3|22847.3|22847.33|22847.33|22847.43|22847.43|22847.08|22847.08|0
1642433770000|2022-01-17 15:36:10|22847.39|22847.39|22847.33|22847.33|22847.55|22847.55|22847.16|22847.16|0
1642433780000|2022-01-17 15:36:20|22847.41|22847.41|22847.75|22847.75|22847.78|22847.78|22847.34|22847.34|0
1642433790000|2022-01-17 15:36:30|22847.57|22847.57|22847.71|22847.71|22847.71|22847.71|22847.3|22847.3|0
1642433800000|2022-01-17 15:36:40|22847.76|22847.76|22848.6|22848.6|22848.6|22848.6|22847.76|22847.76|0
1642433810000|2022-01-17 15:36:50|22848.53|22848.53|22848.82|22848.82|22848.95|22848.95|22848.08|22848.08|0
1642433820000|2022-01-17 15:37:00|22848.87|22848.87|22848.98|22848.98|22849.08|22849.08|22848.65|22848.65|0
1642433830000|2022-01-17 15:37:10|22848.9|22848.9|22848.72|22848.72|22848.99|22848.99|22848.48|22848.48|0
1642433840000|2022-01-17 15:37:20|22848.76|22848.76|22848.85|22848.85|22848.88|22848.88|22848.72|22848.72|0
1642433850000|2022-01-17 15:37:30|22848.95|22848.95|22848.91|22848.91|22849.14|22849.14|22848.82|22848.82|0
1642433860000|2022-01-17 15:37:40|22848.86|22848.86|22849.08|22849.08|22849.08|22849.08|22848.77|22848.77|0
1642433870000|2022-01-17 15:37:50|22848.94|22848.94|22848.89|22848.89|22848.94|22848.94|22848.89|22848.89|0
1642433880000|2022-01-17 15:38:00|22848.83|22848.83|22848.91|22848.91|22848.92|22848.92|22848.72|22848.72|0
1642433890000|2022-01-17 15:38:10|22848.8|22848.8|22849.04|22849.04|22849.53|22849.53|22848.8|22848.8|0
1642433900000|2022-01-17 15:38:20|22849.09|22849.09|22848.93|22848.93|22849.09|22849.09|22848.72|22848.72|0
1642433910000|2022-01-17 15:38:30|22848.86|22848.86|22848.71|22848.71|22848.93|22848.93|22848.42|22848.42|0
1642433920000|2022-01-17 15:38:40|22848.89|22848.89|22848.79|22848.79|22849.52|22849.52|22848.56|22848.56|0
1642433930000|2022-01-17 15:38:50|22848.74|22848.74|22848.32|22848.32|22848.74|22848.74|22848.16|22848.16|0
1642433940000|2022-01-17 15:39:00|22848.23|22848.23|22848.81|22848.81|22848.85|22848.85|22848.2|22848.2|0
1642433950000|2022-01-17 15:39:10|22848.88|22848.88|22849.28|22849.28|22849.28|22849.28|22848.61|22848.61|0
1642433960000|2022-01-17 15:39:20|22849.34|22849.34|22849.4|22849.4|22849.55|22849.55|22849.24|22849.24|0
1642433970000|2022-01-17 15:39:30|22849.66|22849.66|22848.96|22848.96|22849.74|22849.74|22848.96|22848.96|0
1642433980000|2022-01-17 15:39:40|22848.93|22848.93|22848.96|22848.96|22848.96|22848.96|22848.52|22848.52|0
1642433990000|2022-01-17 15:39:50|22848.92|22848.92|22848.89|22848.89|22849.14|22849.14|22848.89|22848.89|0
1642434000000|2022-01-17 15:40:00|22848.85|22848.85|22849.07|22849.07|22849.14|22849.14|22848.85|22848.85|0
1642434010000|2022-01-17 15:40:10|22848.97|22848.97|22848.39|22848.39|22848.97|22848.97|22848.39|22848.39|0
1642434020000|2022-01-17 15:40:20|22848.34|22848.34|22848.04|22848.04|22848.41|22848.41|22848.04|22848.04|0
1642434030000|2022-01-17 15:40:30|22847.89|22847.89|22848.5|22848.5|22848.5|22848.5|22847.88|22847.88|0
1642434040000|2022-01-17 15:40:40|22848.53|22848.53|22848.89|22848.89|22848.89|22848.89|22848.49|22848.49|0
1642434050000|2022-01-17 15:40:50|22848.96|22848.96|22849.92|22849.92|22849.92|22849.92|22848.96|22848.96|0
1642434060000|2022-01-17 15:41:00|22849.87|22849.87|22850.3|22850.3|22850.3|22850.3|22849.87|22849.87|0
1642434070000|2022-01-17 15:41:10|22850.27|22850.27|22849.59|22849.59|22850.41|22850.41|22849.53|22849.53|0
1642434080000|2022-01-17 15:41:20|22849.52|22849.52|22850.2|22850.2|22850.34|22850.34|22849.52|22849.52|0
1642434090000|2022-01-17 15:41:30|22849.94|22849.94|22850.5|22850.5|22850.5|22850.5|22849.82|22849.82|0
1642434100000|2022-01-17 15:41:40|22850.54|22850.54|22850.99|22850.99|22851.11|22851.11|22850.54|22850.54|0
1642434110000|2022-01-17 15:41:50|22851.08|22851.08|22850.84|22850.84|22851.15|22851.15|22850.72|22850.72|0
1642434120000|2022-01-17 15:42:00|22850.75|22850.75|22850.92|22850.92|22851.01|22851.01|22850.68|22850.68|0
1642434130000|2022-01-17 15:42:10|22850.98|22850.98|22850.75|22850.75|22851.54|22851.54|22850.64|22850.64|0
1642434140000|2022-01-17 15:42:20|22850.72|22850.72|22850.74|22850.74|22851.17|22851.17|22850.72|22850.72|0
1642434150000|2022-01-17 15:42:30|22850.62|22850.62|22850.31|22850.31|22850.62|22850.62|22850.22|22850.22|0
1642434160000|2022-01-17 15:42:40|22850.42|22850.42|22850.3|22850.3|22850.54|22850.54|22850.3|22850.3|0
1642434170000|2022-01-17 15:42:50|22850.48|22850.48|22850.44|22850.44|22850.48|22850.48|22849.91|22849.91|0
1642434180000|2022-01-17 15:43:00|22850.55|22850.55|22851.38|22851.38|22851.6|22851.6|22850.45|22850.45|0
1642434190000|2022-01-17 15:43:10|22851.3|22851.3|22851.07|22851.07|22851.36|22851.36|22851.01|22851.01|0
1642434200000|2022-01-17 15:43:20|22851.02|22851.02|22851.2|22851.2|22851.32|22851.32|22851.02|22851.02|0
1642434210000|2022-01-17 15:43:30|22851.14|22851.14|22850.13|22850.13|22851.14|22851.14|22849.88|22849.88|0
1642434220000|2022-01-17 15:43:40|22850.02|22850.02|22849.82|22849.82|22850.02|22850.02|22849.69|22849.69|0
1642434230000|2022-01-17 15:43:50|22849.91|22849.91|22849.7|22849.7|22849.91|22849.91|22849.63|22849.63|0
1642434240000|2022-01-17 15:44:00|22849.67|22849.67|22850.02|22850.02|22850.02|22850.02|22848.93|22848.93|0
1642434250000|2022-01-17 15:44:10|22849.99|22849.99|22850.49|22850.49|22850.72|22850.72|22849.73|22849.73|0
1642434260000|2022-01-17 15:44:20|22850.44|22850.44|22850.44|22850.44|22850.59|22850.59|22850.26|22850.26|0
1642434270000|2022-01-17 15:44:30|22850.26|22850.26|22850.37|22850.37|22850.62|22850.62|22850.26|22850.26|0
1642434280000|2022-01-17 15:44:40|22850.25|22850.25|22850.1|22850.1|22850.25|22850.25|22850.06|22850.06|0
1642434290000|2022-01-17 15:44:50|22850.15|22850.15|22850.24|22850.24|22850.29|22850.29|22850.03|22850.03|0
1642434300000|2022-01-17 15:45:00|22850.28|22850.28|22849.58|22849.58|22850.28|22850.28|22849.45|22849.45|0
1642434310000|2022-01-17 15:45:10|22849.54|22849.54|22849.57|22849.57|22849.79|22849.79|22849.3|22849.3|0
1642434320000|2022-01-17 15:45:20|22849.65|22849.65|22849.42|22849.42|22849.66|22849.66|22849.38|22849.38|0
1642434330000|2022-01-17 15:45:30|22849.49|22849.49|22849.63|22849.63|22849.65|22849.65|22849.35|22849.35|0
1642434340000|2022-01-17 15:45:40|22849.7|22849.7|22849.49|22849.49|22849.7|22849.7|22849.33|22849.33|0
1642434350000|2022-01-17 15:45:50|22849.59|22849.59|22849.72|22849.72|22849.84|22849.84|22849.5|22849.5|0
1642434360000|2022-01-17 15:46:00|22849.6|22849.6|22848.69|22848.69|22849.7|22849.7|22848.66|22848.66|0
1642434370000|2022-01-17 15:46:10|22848.66|22848.66|22848.37|22848.37|22848.7|22848.7|22848.21|22848.21|0
1642434380000|2022-01-17 15:46:20|22848.24|22848.24|22848.54|22848.54|22848.64|22848.64|22848.24|22848.24|0
1642434390000|2022-01-17 15:46:30|22848.56|22848.56|22848.84|22848.84|22848.86|22848.86|22848.56|22848.56|0
1642434400000|2022-01-17 15:46:40|22848.73|22848.73|22848.69|22848.69|22848.83|22848.83|22848.69|22848.69|0
1642434410000|2022-01-17 15:46:50|22848.61|22848.61|22848.7|22848.7|22848.77|22848.77|22848.52|22848.52|0
1642434420000|2022-01-17 15:47:00|22848.59|22848.59|22848.37|22848.37|22848.59|22848.59|22848.35|22848.35|0
1642434430000|2022-01-17 15:47:10|22848.28|22848.28|22848.56|22848.56|22848.56|22848.56|22848.28|22848.28|0
1642434440000|2022-01-17 15:47:20|22848.49|22848.49|22848.57|22848.57|22848.58|22848.58|22848.45|22848.45|0
1642434450000|2022-01-17 15:47:30|22848.51|22848.51|22848.77|22848.77|22848.77|22848.77|22848.51|22848.51|0
1642434460000|2022-01-17 15:47:40|22848.84|22848.84|22848.53|22848.53|22848.86|22848.86|22848.22|22848.22|0
1642434470000|2022-01-17 15:47:50|22848.6|22848.6|22849.15|22849.15|22849.15|22849.15|22848.6|22848.6|0
1642434480000|2022-01-17 15:48:00|22849.19|22849.19|22849.4|22849.4|22849.53|22849.53|22849.12|22849.12|0
1642434490000|2022-01-17 15:48:10|22849.44|22849.44|22849.98|22849.98|22849.98|22849.98|22849.44|22849.44|0
1642434500000|2022-01-17 15:48:20|22849.96|22849.96|22849.32|22849.32|22850.04|22850.04|22849.32|22849.32|0
1642434510000|2022-01-17 15:48:30|22849.51|22849.51|22849.39|22849.39|22849.8|22849.8|22849.13|22849.13|0
1642434520000|2022-01-17 15:48:40|22849.56|22849.56|22849.69|22849.69|22849.69|22849.69|22849.45|22849.45|0
1642434530000|2022-01-17 15:48:50|22849.75|22849.75|22849.93|22849.93|22850.14|22850.14|22849.75|22849.75|0
1642434540000|2022-01-17 15:49:00|22849.89|22849.89|22849.29|22849.29|22849.89|22849.89|22849.29|22849.29|0
1642434550000|2022-01-17 15:49:10|22849.23|22849.23|22849.38|22849.38|22849.38|22849.38|22849.16|22849.16|0
1642434560000|2022-01-17 15:49:20|22849.26|22849.26|22849.54|22849.54|22849.87|22849.87|22849.26|22849.26|0
1642434570000|2022-01-17 15:49:30|22849.69|22849.69|22849.15|22849.15|22849.81|22849.81|22849.1|22849.1|0
1642434580000|2022-01-17 15:49:40|22849.21|22849.21|22849.37|22849.37|22849.37|22849.37|22849.2|22849.2|0
1642434590000|2022-01-17 15:49:50|22849.26|22849.26|22849.25|22849.25|22849.26|22849.26|22849.1|22849.1|0
1642434600000|2022-01-17 15:50:00|22849.27|22849.27|22849.94|22849.94|22849.94|22849.94|22849.16|22849.16|0
1642434610000|2022-01-17 15:50:10|22850.17|22850.17|22850.97|22850.97|22850.97|22850.97|22850.17|22850.17|0
1642434620000|2022-01-17 15:50:20|22851.1|22851.1|22851.47|22851.47|22851.57|22851.57|22851.1|22851.1|0
1642434630000|2022-01-17 15:50:30|22851.54|22851.54|22853.44|22853.44|22853.49|22853.49|22851.54|22851.54|0
1642434640000|2022-01-17 15:50:40|22853.89|22853.89|22853.76|22853.76|22853.95|22853.95|22853.74|22853.74|0
1642434650000|2022-01-17 15:50:50|22853.91|22853.91|22853.75|22853.75|22853.91|22853.91|22853.56|22853.56|0
1642434660000|2022-01-17 15:51:00|22853.69|22853.69|22853.87|22853.87|22853.87|22853.87|22853.38|22853.38|0
1642434670000|2022-01-17 15:51:10|22853.89|22853.89|22853.92|22853.92|22854.07|22854.07|22853.7|22853.7|0
1642434680000|2022-01-17 15:51:20|22854.14|22854.14|22854.23|22854.23|22854.34|22854.34|22854.06|22854.06|0
1642434690000|2022-01-17 15:51:30|22854.11|22854.11|22854.76|22854.76|22854.76|22854.76|22853.99|22853.99|0
1642434700000|2022-01-17 15:51:40|22854.82|22854.82|22855.23|22855.23|22855.41|22855.41|22854.75|22854.75|0
1642434710000|2022-01-17 15:51:50|22855.3|22855.3|22855.12|22855.12|22855.3|22855.3|22855.03|22855.03|0
1642434720000|2022-01-17 15:52:00|22855.13|22855.13|22855.98|22855.98|22855.98|22855.98|22855.07|22855.07|0
1642434730000|2022-01-17 15:52:10|22856|22856|22856.78|22856.78|22856.82|22856.82|22855.98|22855.98|0
1642434740000|2022-01-17 15:52:20|22856.7|22856.7|22856.83|22856.83|22857.01|22857.01|22856.7|22856.7|0
1642434750000|2022-01-17 15:52:30|22856.91|22856.91|22857.45|22857.45|22857.45|22857.45|22856.72|22856.72|0
1642434760000|2022-01-17 15:52:40|22857.53|22857.53|22857.92|22857.92|22857.92|22857.92|22857.38|22857.38|0
1642434770000|2022-01-17 15:52:50|22857.96|22857.96|22858.39|22858.39|22858.39|22858.39|22857.82|22857.82|0
1642434780000|2022-01-17 15:53:00|22858.47|22858.47|22858.59|22858.59|22858.59|22858.59|22858.42|22858.42|0
1642434790000|2022-01-17 15:53:10|22858.64|22858.64|22858.86|22858.86|22858.86|22858.86|22858.53|22858.53|0
1642434800000|2022-01-17 15:53:20|22858.92|22858.92|22859.49|22859.49|22859.49|22859.49|22858.92|22858.92|0
1642434810000|2022-01-17 15:53:30|22859.38|22859.38|22860.75|22860.75|22860.75|22860.75|22859.38|22859.38|0
1642434820000|2022-01-17 15:53:40|22860.88|22860.88|22861.28|22861.28|22861.28|22861.28|22860.69|22860.69|0
1642434830000|2022-01-17 15:53:50|22861.36|22861.36|22861.9|22861.9|22861.9|22861.9|22861.36|22861.36|0
1642434840000|2022-01-17 15:54:00|22861.85|22861.85|22862.2|22862.2|22862.37|22862.37|22861.69|22861.69|0
1642434850000|2022-01-17 15:54:10|22862.26|22862.26|22862.35|22862.35|22862.43|22862.43|22861.94|22861.94|0
1642434860000|2022-01-17 15:54:20|22862.41|22862.41|22862.74|22862.74|22862.79|22862.79|22862.4|22862.4|0
1642434870000|2022-01-17 15:54:30|22862.81|22862.81|22863.01|22863.01|22863.01|22863.01|22862.8|22862.8|0
1642434880000|2022-01-17 15:54:40|22863.09|22863.09|22863.77|22863.77|22863.77|22863.77|22863.09|22863.09|0
1642434890000|2022-01-17 15:54:50|22863.85|22863.85|22864.06|22864.06|22864.06|22864.06|22863.81|22863.81|0
1642434900000|2022-01-17 15:55:00|22864.13|22864.13|22865.03|22865.03|22865.03|22865.03|22864.13|22864.13|0
1642434910000|2022-01-17 15:55:10|22865.13|22865.13|22865.62|22865.62|22865.76|22865.76|22865.13|22865.13|0
1642434920000|2022-01-17 15:55:20|22865.67|22865.67|22866.02|22866.02|22866.13|22866.13|22865.67|22865.67|0
1642434930000|2022-01-17 15:55:30|22866.05|22866.05|22866.29|22866.29|22866.36|22866.36|22866.05|22866.05|0
1642434940000|2022-01-17 15:55:40|22866.11|22866.11|22865.8|22865.8|22866.19|22866.19|22865.72|22865.72|0
1642434950000|2022-01-17 15:55:50|22865.86|22865.86|22866.13|22866.13|22866.18|22866.18|22865.86|22865.86|0
1642434960000|2022-01-17 15:56:00|22866.2|22866.2|22866.33|22866.33|22866.6|22866.6|22866.16|22866.16|0
1642434970000|2022-01-17 15:56:10|22866.44|22866.44|22866.75|22866.75|22867.19|22867.19|22866.44|22866.44|0
1642434980000|2022-01-17 15:56:20|22866.84|22866.84|22867.92|22867.92|22868.01|22868.01|22866.76|22866.76|0
1642434990000|2022-01-17 15:56:30|22867.94|22867.94|22868.21|22868.21|22868.4|22868.4|22867.94|22867.94|0
1642435000000|2022-01-17 15:56:40|22868.08|22868.08|22868.25|22868.25|22868.32|22868.32|22868.08|22868.08|0
1642435010000|2022-01-17 15:56:50|22868.29|22868.29|22868.38|22868.38|22868.49|22868.49|22868.16|22868.16|0
1642435020000|2022-01-17 15:57:00|22868.49|22868.49|22869.06|22869.06|22869.12|22869.12|22868.43|22868.43|0
1642435030000|2022-01-17 15:57:10|22868.89|22868.89|22868.83|22868.83|22868.89|22868.89|22868.62|22868.62|0
1642435040000|2022-01-17 15:57:20|22868.88|22868.88|22869.14|22869.14|22869.14|22869.14|22868.88|22868.88|0
1642435050000|2022-01-17 15:57:30|22869.21|22869.21|22869.46|22869.46|22869.46|22869.46|22869.02|22869.02|0
1642435060000|2022-01-17 15:57:40|22869.53|22869.53|22870.14|22870.14|22870.27|22870.27|22869.53|22869.53|0
1642435070000|2022-01-17 15:57:50|22870.22|22870.22|22870.18|22870.18|22870.27|22870.27|22870.05|22870.05|0
1642435080000|2022-01-17 15:58:00|22870.15|22870.15|22870.12|22870.12|22870.4|22870.4|22870.08|22870.08|0
1642435090000|2022-01-17 15:58:10|22870.05|22870.05|22870.15|22870.15|22870.2|22870.2|22870.05|22870.05|0
1642435100000|2022-01-17 15:58:20|22870.06|22870.06|22870.42|22870.42|22870.84|22870.84|22870.06|22870.06|0
1642435110000|2022-01-17 15:58:30|22870.35|22870.35|22870.62|22870.62|22870.76|22870.76|22870.35|22870.35|0
1642435120000|2022-01-17 15:58:40|22870.48|22870.48|22870.42|22870.42|22870.48|22870.48|22870.38|22870.38|0
1642435130000|2022-01-17 15:58:50|22870.34|22870.34|22870.31|22870.31|22870.41|22870.41|22870.1|22870.1|0
1642435140000|2022-01-17 15:59:00|22870.37|22870.37|22869.25|22869.25|22870.37|22870.37|22869.21|22869.21|0
1642435150000|2022-01-17 15:59:10|22869.19|22869.19|22869.29|22869.29|22869.29|22869.29|22868.99|22868.99|0
1642435160000|2022-01-17 15:59:20|22869.17|22869.17|22868.38|22868.38|22869.49|22869.49|22868.13|22868.13|0
1642435170000|2022-01-17 15:59:30|22868.26|22868.26|22867.6|22867.6|22868.26|22868.26|22867.41|22867.41|0
1642435180000|2022-01-17 15:59:40|22867.63|22867.63|22868.05|22868.05|22868.06|22868.06|22867.63|22867.63|0
1642435190000|2022-01-17 15:59:50|22868|22868|22868.65|22868.65|22868.65|22868.65|22867.78|22867.78|0
1642435200000|2022-01-17 16:00:00|22868.67|22868.67|22868.94|22868.94|22868.94|22868.94|22868.59|22868.59|0
1642435210000|2022-01-17 16:00:10|22868.97|22868.97|22870.34|22870.34|22870.34|22870.34|22868.94|22868.94|0
1642435220000|2022-01-17 16:00:20|22870.4|22870.4|22870.15|22870.15|22870.4|22870.4|22870.01|22870.01|0
1642435230000|2022-01-17 16:00:30|22870.19|22870.19|22871.05|22871.05|22871.05|22871.05|22870.08|22870.08|0
1642435240000|2022-01-17 16:00:40|22871.11|22871.11|22871.3|22871.3|22871.3|22871.3|22871.1|22871.1|0
1642435250000|2022-01-17 16:00:50|22871.41|22871.41|22871.51|22871.51|22871.65|22871.65|22871.41|22871.41|0
1642435260000|2022-01-17 16:01:00|22871.4|22871.4|22870.92|22870.92|22871.52|22871.52|22870.86|22870.86|0
1642435270000|2022-01-17 16:01:10|22870.81|22870.81|22870.7|22870.7|22870.86|22870.86|22870.7|22870.7|0
1642435280000|2022-01-17 16:01:20|22870.81|22870.81|22870.92|22870.92|22871.33|22871.33|22870.81|22870.81|0
1642435290000|2022-01-17 16:01:30|22870.83|22870.83|22870.38|22870.38|22870.83|22870.83|22870.34|22870.34|0
1642435300000|2022-01-17 16:01:40|22870.43|22870.43|22872.7|22872.7|22872.72|22872.72|22870.36|22870.36|0
1642435310000|2022-01-17 16:01:50|22872.63|22872.63|22872.53|22872.53|22872.69|22872.69|22872.53|22872.53|0
1642435320000|2022-01-17 16:02:00|22872.36|22872.36|22870.9|22870.9|22872.41|22872.41|22870.9|22870.9|0
1642435330000|2022-01-17 16:02:10|22871.01|22871.01|22870.98|22870.98|22871.31|22871.31|22870.91|22870.91|0
1642435340000|2022-01-17 16:02:20|22870.91|22870.91|22870.98|22870.98|22870.98|22870.98|22870.65|22870.65|0
1642435350000|2022-01-17 16:02:30|22870.89|22870.89|22870.64|22870.64|22871.06|22871.06|22870.56|22870.56|0
1642435360000|2022-01-17 16:02:40|22870.61|22870.61|22870.86|22870.86|22870.86|22870.86|22870.48|22870.48|0
1642435370000|2022-01-17 16:02:50|22870.8|22870.8|22870.03|22870.03|22870.97|22870.97|22870.03|22870.03|0
1642435380000|2022-01-17 16:03:00|22869.92|22869.92|22870.45|22870.45|22870.45|22870.45|22869.92|22869.92|0
1642435390000|2022-01-17 16:03:10|22870.2|22870.2|22869.77|22869.77|22870.25|22870.25|22869.77|22869.77|0
1642435400000|2022-01-17 16:03:20|22869.91|22869.91|22869.26|22869.26|22869.91|22869.91|22869.26|22869.26|0
1642435410000|2022-01-17 16:03:30|22869.15|22869.15|22869.4|22869.4|22869.44|22869.44|22869.12|22869.12|0
1642435420000|2022-01-17 16:03:40|22869.27|22869.27|22868.69|22868.69|22869.27|22869.27|22868.69|22868.69|0
1642435430000|2022-01-17 16:03:50|22868.66|22868.66|22868.15|22868.15|22868.85|22868.85|22868.15|22868.15|0
1642435440000|2022-01-17 16:04:00|22867.86|22867.86|22867.86|22867.86|22867.92|22867.92|22867.51|22867.51|0
1642435450000|2022-01-17 16:04:10|22867.89|22867.89|22868.31|22868.31|22868.35|22868.35|22867.89|22867.89|0
1642435460000|2022-01-17 16:04:20|22868.3|22868.3|22867.34|22867.34|22868.3|22868.3|22867.3|22867.3|0
1642435470000|2022-01-17 16:04:30|22867.22|22867.22|22867.21|22867.21|22867.69|22867.69|22867.11|22867.11|0
1642435480000|2022-01-17 16:04:40|22867.27|22867.27|22870.41|22870.41|22870.46|22870.46|22867.21|22867.21|0
1642435490000|2022-01-17 16:04:50|22870.32|22870.32|22870.81|22870.81|22870.81|22870.81|22870.28|22870.28|0
1642435500000|2022-01-17 16:05:00|22871.01|22871.01|22870.38|22870.38|22871.01|22871.01|22870.38|22870.38|0
1642435510000|2022-01-17 16:05:10|22870.34|22870.34|22871.1|22871.1|22871.1|22871.1|22870.34|22870.34|0
1642435520000|2022-01-17 16:05:20|22871.17|22871.17|22871.36|22871.36|22871.36|22871.36|22871.07|22871.07|0
1642435530000|2022-01-17 16:05:30|22871.27|22871.27|22871.25|22871.25|22871.28|22871.28|22871|22871|0
1642435540000|2022-01-17 16:05:40|22871.3|22871.3|22871.31|22871.31|22871.53|22871.53|22871.11|22871.11|0
1642435550000|2022-01-17 16:05:50|22871.27|22871.27|22871.43|22871.43|22871.53|22871.53|22871.2|22871.2|0
1642435560000|2022-01-17 16:06:00|22871.34|22871.34|22870.75|22870.75|22871.45|22871.45|22870.7|22870.7|0
1642435570000|2022-01-17 16:06:10|22870.83|22870.83|22871.02|22871.02|22871.3|22871.3|22870.83|22870.83|0
1642435580000|2022-01-17 16:06:20|22870.92|22870.92|22870.95|22870.95|22870.95|22870.95|22870.32|22870.32|0
1642435590000|2022-01-17 16:06:30|22870.89|22870.89|22870.49|22870.49|22870.9|22870.9|22870.41|22870.41|0
1642435600000|2022-01-17 16:06:40|22870.52|22870.52|22870.51|22870.51|22870.52|22870.52|22870.42|22870.42|0
1642435610000|2022-01-17 16:06:50|22870.35|22870.35|22869.34|22869.34|22870.35|22870.35|22869.31|22869.31|0
1642435620000|2022-01-17 16:07:00|22869.43|22869.43|22868.75|22868.75|22869.48|22869.48|22868.67|22868.67|0
1642435630000|2022-01-17 16:07:10|22868.8|22868.8|22869.22|22869.22|22869.27|22869.27|22868.74|22868.74|0
1642435640000|2022-01-17 16:07:20|22869.02|22869.02|22868.46|22868.46|22869.13|22869.13|22868.46|22868.46|0
1642435650000|2022-01-17 16:07:30|22868.42|22868.42|22868.72|22868.72|22868.72|22868.72|22868.42|22868.42|0
1642435660000|2022-01-17 16:07:40|22868.66|22868.66|22868.12|22868.12|22868.66|22868.66|22868.12|22868.12|0
1642435670000|2022-01-17 16:07:50|22868.15|22868.15|22868.45|22868.45|22868.47|22868.47|22868.15|22868.15|0
1642435680000|2022-01-17 16:08:00|22868.37|22868.37|22868.3|22868.3|22868.6|22868.6|22868.3|22868.3|0
1642435690000|2022-01-17 16:08:10|22868.36|22868.36|22868.92|22868.92|22869.02|22869.02|22868.36|22868.36|0
1642435700000|2022-01-17 16:08:20|22868.94|22868.94|22868.95|22868.95|22869.12|22869.12|22868.86|22868.86|0
1642435710000|2022-01-17 16:08:30|22869.09|22869.09|22868.83|22868.83|22869.09|22869.09|22868.83|22868.83|0
1642435720000|2022-01-17 16:08:40|22868.88|22868.88|22868.76|22868.76|22868.91|22868.91|22868.66|22868.66|0
1642435730000|2022-01-17 16:08:50|22868.67|22868.67|22868.75|22868.75|22868.84|22868.84|22868.55|22868.55|0
1642435740000|2022-01-17 16:09:00|22868.8|22868.8|22869.07|22869.07|22869.07|22869.07|22868.69|22868.69|0
1642435750000|2022-01-17 16:09:10|22869.05|22869.05|22869.53|22869.53|22869.53|22869.53|22869.05|22869.05|0
1642435760000|2022-01-17 16:09:20|22869.58|22869.58|22870.16|22870.16|22870.22|22870.22|22869.48|22869.48|0
1642435770000|2022-01-17 16:09:30|22870.07|22870.07|22870.49|22870.49|22870.75|22870.75|22870.07|22870.07|0
1642435780000|2022-01-17 16:09:40|22870.72|22870.72|22871.84|22871.84|22872.52|22872.52|22870.72|22870.72|0
1642435790000|2022-01-17 16:09:50|22871.88|22871.88|22871.88|22871.88|22872.14|22872.14|22871.64|22871.64|0
1642435800000|2022-01-17 16:10:00|22871.93|22871.93|22871.89|22871.89|22871.93|22871.93|22871.55|22871.55|0
1642435810000|2022-01-17 16:10:10|22871.8|22871.8|22872.61|22872.61|22872.61|22872.61|22871.8|22871.8|0
1642435820000|2022-01-17 16:10:20|22872.68|22872.68|22872.93|22872.93|22872.93|22872.93|22872.51|22872.51|0
1642435830000|2022-01-17 16:10:30|22872.87|22872.87|22872.49|22872.49|22872.87|22872.87|22872.12|22872.12|0
1642435840000|2022-01-17 16:10:40|22872.77|22872.77|22872.66|22872.66|22873.16|22873.16|22872.66|22872.66|0
1642435850000|2022-01-17 16:10:50|22872.61|22872.61|22872.8|22872.8|22872.86|22872.86|22872.54|22872.54|0
1642435860000|2022-01-17 16:11:00|22872.83|22872.83|22873.18|22873.18|22873.36|22873.36|22872.83|22872.83|0
1642435870000|2022-01-17 16:11:10|22873.15|22873.15|22873.56|22873.56|22873.56|22873.56|22873.08|22873.08|0
1642435880000|2022-01-17 16:11:20|22873.5|22873.5|22873.42|22873.42|22873.63|22873.63|22873.42|22873.42|0
1642435890000|2022-01-17 16:11:30|22873.36|22873.36|22872.68|22872.68|22873.42|22873.42|22872.68|22872.68|0
1642435900000|2022-01-17 16:11:40|22872.62|22872.62|22872.93|22872.93|22873.12|22873.12|22872.62|22872.62|0
1642435910000|2022-01-17 16:11:50|22872.85|22872.85|22873.19|22873.19|22873.19|22873.19|22872.77|22872.77|0
1642435920000|2022-01-17 16:12:00|22873.05|22873.05|22872.98|22872.98|22873.21|22873.21|22872.98|22872.98|0
1642435930000|2022-01-17 16:12:10|22872.89|22872.89|22873.57|22873.57|22873.57|22873.57|22872.89|22872.89|0
1642435940000|2022-01-17 16:12:20|22873.48|22873.48|22873.24|22873.24|22873.48|22873.48|22873.24|22873.24|0
1642435950000|2022-01-17 16:12:30|22873.2|22873.2|22873.1|22873.1|22873.2|22873.2|22872.98|22872.98|0
1642435960000|2022-01-17 16:12:40|22872.99|22872.99|22872.89|22872.89|22873.06|22873.06|22872.78|22872.78|0
1642435970000|2022-01-17 16:12:50|22872.92|22872.92|22872.2|22872.2|22873.03|22873.03|22872.2|22872.2|0
1642435980000|2022-01-17 16:13:00|22872.17|22872.17|22871.77|22871.77|22872.26|22872.26|22871.77|22871.77|0
1642435990000|2022-01-17 16:13:10|22871.71|22871.71|22871.72|22871.72|22871.82|22871.82|22871.51|22871.51|0
1642436000000|2022-01-17 16:13:20|22871.69|22871.69|22871.58|22871.58|22871.69|22871.69|22871.27|22871.27|0
1642436010000|2022-01-17 16:13:30|22871.49|22871.49|22871.74|22871.74|22871.83|22871.83|22871.44|22871.44|0
1642436020000|2022-01-17 16:13:40|22871.81|22871.81|22871.81|22871.81|22871.81|22871.81|22871.54|22871.54|0
1642436030000|2022-01-17 16:13:50|22871.88|22871.88|22871.28|22871.28|22872.01|22872.01|22871.28|22871.28|0
1642436040000|2022-01-17 16:14:00|22871.2|22871.2|22870.97|22870.97|22871.26|22871.26|22870.97|22870.97|0
1642436050000|2022-01-17 16:14:10|22871.07|22871.07|22870.06|22870.06|22871.2|22871.2|22870|22870|0
1642436060000|2022-01-17 16:14:20|22869.92|22869.92|22869.4|22869.4|22869.92|22869.92|22869.38|22869.38|0
1642436070000|2022-01-17 16:14:30|22869.36|22869.36|22868.71|22868.71|22869.52|22869.52|22868.37|22868.37|0
1642436080000|2022-01-17 16:14:40|22868.74|22868.74|22868.86|22868.86|22868.98|22868.98|22868.73|22868.73|0
1642436090000|2022-01-17 16:14:50|22868.79|22868.79|22868.43|22868.43|22868.79|22868.79|22868.25|22868.25|0
1642436100000|2022-01-17 16:15:00|22868.35|22868.35|22868.29|22868.29|22868.45|22868.45|22868.07|22868.07|0
1642436110000|2022-01-17 16:15:10|22868.25|22868.25|22868.45|22868.45|22868.45|22868.45|22868.11|22868.11|0
1642436120000|2022-01-17 16:15:20|22868.66|22868.66|22868.34|22868.34|22868.8|22868.8|22868.34|22868.34|0
1642436130000|2022-01-17 16:15:30|22868.3|22868.3|22868.42|22868.42|22868.52|22868.52|22868.19|22868.19|0
1642436140000|2022-01-17 16:15:40|22868.2|22868.2|22867.91|22867.91|22868.2|22868.2|22867.91|22867.91|0
1642436150000|2022-01-17 16:15:50|22868.1|22868.1|22867.96|22867.96|22868.22|22868.22|22867.96|22867.96|0
1642436160000|2022-01-17 16:16:00|22867.78|22867.78|22866.65|22866.65|22867.78|22867.78|22866.56|22866.56|0
1642436170000|2022-01-17 16:16:10|22866.54|22866.54|22866.5|22866.5|22866.54|22866.54|22866.25|22866.25|0
1642436180000|2022-01-17 16:16:20|22866.53|22866.53|22866.34|22866.34|22866.6|22866.6|22866.34|22866.34|0
1642436190000|2022-01-17 16:16:30|22866.3|22866.3|22865.83|22865.83|22866.3|22866.3|22865.78|22865.78|0
1642436200000|2022-01-17 16:16:40|22865.76|22865.76|22865.75|22865.75|22866.13|22866.13|22865.75|22865.75|0
1642436210000|2022-01-17 16:16:50|22865.66|22865.66|22865.74|22865.74|22865.74|22865.74|22865.55|22865.55|0
1642436220000|2022-01-17 16:17:00|22865.77|22865.77|22865.7|22865.7|22865.77|22865.77|22865.45|22865.45|0
1642436230000|2022-01-17 16:17:10|22865.64|22865.64|22865.42|22865.42|22865.76|22865.76|22865.22|22865.22|0
1642436240000|2022-01-17 16:17:20|22865.5|22865.5|22865.75|22865.75|22865.77|22865.77|22865.5|22865.5|0
1642436250000|2022-01-17 16:17:30|22865.73|22865.73|22865.53|22865.53|22865.93|22865.93|22865.5|22865.5|0
1642436260000|2022-01-17 16:17:40|22865.48|22865.48|22864.77|22864.77|22865.48|22865.48|22864.74|22864.74|0
1642436270000|2022-01-17 16:17:50|22864.6|22864.6|22864.31|22864.31|22864.6|22864.6|22864.24|22864.24|0
1642436280000|2022-01-17 16:18:00|22864.22|22864.22|22864.72|22864.72|22864.74|22864.74|22864.18|22864.18|0
1642436290000|2022-01-17 16:18:10|22864.77|22864.77|22864.83|22864.83|22864.93|22864.93|22864.57|22864.57|0
1642436300000|2022-01-17 16:18:20|22864.87|22864.87|22865.04|22865.04|22865.09|22865.09|22864.68|22864.68|0
1642436310000|2022-01-17 16:18:30|22864.98|22864.98|22864.61|22864.61|22864.98|22864.98|22864.37|22864.37|0
1642436320000|2022-01-17 16:18:40|22864.71|22864.71|22865.11|22865.11|22865.21|22865.21|22864.71|22864.71|0
1642436330000|2022-01-17 16:18:50|22865.21|22865.21|22865.01|22865.01|22865.42|22865.42|22865.01|22865.01|0
1642436340000|2022-01-17 16:19:00|22864.83|22864.83|22864.84|22864.84|22864.84|22864.84|22864.61|22864.61|0
1642436350000|2022-01-17 16:19:10|22865.02|22865.02|22864.55|22864.55|22865.17|22865.17|22864.52|22864.52|0
1642436360000|2022-01-17 16:19:20|22864.47|22864.47|22864.5|22864.5|22864.7|22864.7|22864.41|22864.41|0
1642436370000|2022-01-17 16:19:30|22864.37|22864.37|22863.98|22863.98|22864.44|22864.44|22863.82|22863.82|0
1642436380000|2022-01-17 16:19:40|22864.05|22864.05|22863.73|22863.73|22864.15|22864.15|22863.73|22863.73|0
1642436390000|2022-01-17 16:19:50|22863.65|22863.65|22863.16|22863.16|22863.77|22863.77|22862.94|22862.94|0
1642436400000|2022-01-17 16:20:00|22863.21|22863.21|22862.71|22862.71|22863.64|22863.64|22862.71|22862.71|0
1642436410000|2022-01-17 16:20:10|22862.56|22862.56|22862.02|22862.02|22862.56|22862.56|22862.02|22862.02|0
1642436420000|2022-01-17 16:20:20|22862.07|22862.07|22863.83|22863.83|22863.83|22863.83|22862.07|22862.07|0
1642436430000|2022-01-17 16:20:30|22863.89|22863.89|22864.21|22864.21|22864.21|22864.21|22863.85|22863.85|0
1642436440000|2022-01-17 16:20:40|22864.29|22864.29|22864.41|22864.41|22864.45|22864.45|22864.12|22864.12|0
1642436450000|2022-01-17 16:20:50|22864.51|22864.51|22864.98|22864.98|22864.98|22864.98|22864.42|22864.42|0
1642436460000|2022-01-17 16:21:00|22865|22865|22865.82|22865.82|22866.04|22866.04|22864.98|22864.98|0
1642436470000|2022-01-17 16:21:10|22866|22866|22866.63|22866.63|22866.63|22866.63|22865.88|22865.88|0
1642436480000|2022-01-17 16:21:20|22866.69|22866.69|22867.25|22867.25|22867.25|22867.25|22866.61|22866.61|0
1642436490000|2022-01-17 16:21:30|22867.32|22867.32|22867.53|22867.53|22867.75|22867.75|22867.24|22867.24|0
1642436500000|2022-01-17 16:21:40|22867.48|22867.48|22867.58|22867.58|22867.62|22867.62|22867.26|22867.26|0
1642436510000|2022-01-17 16:21:50|22867.63|22867.63|22867.73|22867.73|22867.89|22867.89|22867.58|22867.58|0
1642436520000|2022-01-17 16:22:00|22867.75|22867.75|22866.54|22866.54|22867.81|22867.81|22866.54|22866.54|0
1642436530000|2022-01-17 16:22:10|22866.55|22866.55|22866.54|22866.54|22866.66|22866.66|22866.39|22866.39|0
1642436540000|2022-01-17 16:22:20|22866.6|22866.6|22867.87|22867.87|22867.88|22867.88|22866.6|22866.6|0
1642436550000|2022-01-17 16:22:30|22867.94|22867.94|22868.11|22868.11|22868.14|22868.14|22867.8|22867.8|0
1642436560000|2022-01-17 16:22:40|22868.14|22868.14|22868.68|22868.68|22868.68|22868.68|22868.12|22868.12|0
1642436570000|2022-01-17 16:22:50|22868.73|22868.73|22869.28|22869.28|22869.28|22869.28|22868.52|22868.52|0
1642436580000|2022-01-17 16:23:00|22869.35|22869.35|22868.66|22868.66|22869.47|22869.47|22868.55|22868.55|0
1642436590000|2022-01-17 16:23:10|22868.56|22868.56|22868.74|22868.74|22868.83|22868.83|22868.53|22868.53|0
1642436600000|2022-01-17 16:23:20|22868.66|22868.66|22868.22|22868.22|22868.7|22868.7|22868.22|22868.22|0
1642436610000|2022-01-17 16:23:30|22868.17|22868.17|22868.16|22868.16|22868.22|22868.22|22867.97|22867.97|0
1642436620000|2022-01-17 16:23:40|22867.98|22867.98|22867.72|22867.72|22868.14|22868.14|22867.49|22867.49|0
1642436630000|2022-01-17 16:23:50|22867.6|22867.6|22867.89|22867.89|22868.12|22868.12|22867.6|22867.6|0
1642436640000|2022-01-17 16:24:00|22867.85|22867.85|22869.07|22869.07|22869.09|22869.09|22867.85|22867.85|0
1642436650000|2022-01-17 16:24:10|22869|22869|22869.16|22869.16|22869.17|22869.17|22868.83|22868.83|0
1642436660000|2022-01-17 16:24:20|22869.22|22869.22|22869|22869|22869.22|22869.22|22868.86|22868.86|0
1642436670000|2022-01-17 16:24:30|22869.02|22869.02|22869.69|22869.69|22869.7|22869.7|22869.02|22869.02|0
1642436680000|2022-01-17 16:24:40|22869.62|22869.62|22869.69|22869.69|22869.93|22869.93|22869.62|22869.62|0
1642436690000|2022-01-17 16:24:50|22869.61|22869.61|22872.18|22872.18|22872.18|22872.18|22869.61|22869.61|0
1642436700000|2022-01-17 16:25:00|22872.23|22872.23|22872.78|22872.78|22872.78|22872.78|22871.97|22871.97|0
1642436710000|2022-01-17 16:25:10|22872.82|22872.82|22873.61|22873.61|22873.68|22873.68|22872.82|22872.82|0
1642436720000|2022-01-17 16:25:20|22873.72|22873.72|22873.45|22873.45|22873.94|22873.94|22873.41|22873.41|0
1642436730000|2022-01-17 16:25:30|22873.47|22873.47|22872.98|22872.98|22873.54|22873.54|22872.8|22872.8|0
1642436740000|2022-01-17 16:25:40|22872.91|22872.91|22872.93|22872.93|22873|22873|22872.84|22872.84|0
1642436750000|2022-01-17 16:25:50|22872.82|22872.82|22872.62|22872.62|22872.82|22872.82|22872.44|22872.44|0
1642436760000|2022-01-17 16:26:00|22872.47|22872.47|22872.91|22872.91|22873.02|22873.02|22872.47|22872.47|0
1642436770000|2022-01-17 16:26:10|22872.97|22872.97|22872.65|22872.65|22873.62|22873.62|22872.52|22872.52|0
1642436780000|2022-01-17 16:26:20|22872.62|22872.62|22872.67|22872.67|22872.72|22872.72|22872.5|22872.5|0
1642436790000|2022-01-17 16:26:30|22872.52|22872.52|22872.13|22872.13|22872.52|22872.52|22872.13|22872.13|0
1642436800000|2022-01-17 16:26:40|22872.08|22872.08|22871.55|22871.55|22872.08|22872.08|22871.41|22871.41|0
1642436810000|2022-01-17 16:26:50|22871.47|22871.47|22871.15|22871.15|22871.56|22871.56|22871.15|22871.15|0
1642436820000|2022-01-17 16:27:00|22871.23|22871.23|22870.99|22870.99|22871.28|22871.28|22870.98|22870.98|0
1642436830000|2022-01-17 16:27:10|22870.94|22870.94|22871|22871|22871.21|22871.21|22870.73|22870.73|0
1642436840000|2022-01-17 16:27:20|22871.04|22871.04|22871.17|22871.17|22871.45|22871.45|22871.02|22871.02|0
1642436850000|2022-01-17 16:27:30|22871.14|22871.14|22871.11|22871.11|22871.34|22871.34|22871.01|22871.01|0
1642436860000|2022-01-17 16:27:40|22871.36|22871.36|22871.22|22871.22|22871.55|22871.55|22871.12|22871.12|0
1642436870000|2022-01-17 16:27:50|22871.31|22871.31|22870.63|22870.63|22871.31|22871.31|22870.32|22870.32|0
1642436880000|2022-01-17 16:28:00|22870.46|22870.46|22868.85|22868.85|22870.71|22870.71|22868.85|22868.85|0
1642436890000|2022-01-17 16:28:10|22868.97|22868.97|22869.52|22869.52|22869.52|22869.52|22868.86|22868.86|0
1642436900000|2022-01-17 16:28:20|22869.59|22869.59|22869.38|22869.38|22869.81|22869.81|22869.28|22869.28|0
1642436910000|2022-01-17 16:28:30|22869.41|22869.41|22869.96|22869.96|22869.96|22869.96|22869.25|22869.25|0
1642436920000|2022-01-17 16:28:40|22869.93|22869.93|22868.8|22868.8|22870.23|22870.23|22868.8|22868.8|0
1642436930000|2022-01-17 16:28:50|22868.84|22868.84|22868.8|22868.8|22869.07|22869.07|22868.63|22868.63|0
1642436940000|2022-01-17 16:29:00|22868.64|22868.64|22868.74|22868.74|22868.86|22868.86|22868.11|22868.11|0
1642436950000|2022-01-17 16:29:10|22868.81|22868.81|22869.57|22869.57|22869.68|22869.68|22868.7|22868.7|0
1642436960000|2022-01-17 16:29:20|22869.44|22869.44|22869.03|22869.03|22869.57|22869.57|22868.71|22868.71|0
1642436970000|2022-01-17 16:29:30|22868.73|22868.73|22865.4|22865.4|22868.73|22868.73|22865.4|22865.4|0
1642436980000|2022-01-17 16:29:40|22865.43|22865.43|22865.94|22865.94|22866.15|22866.15|22864.63|22864.63|0
1642436990000|2022-01-17 16:29:50|22866.06|22866.06|22869.19|22869.19|22869.74|22869.74|22864.65|22864.65|0
1642493700000|2022-01-18 08:15:00|22748.47|22748.47|22744.76|22744.76|22748.47|22748.47|22744.52|22744.52|0
1642493710000|2022-01-18 08:15:10|22744.49|22744.49|22743.54|22743.54|22744.76|22744.76|22743.13|22743.13|0
1642493720000|2022-01-18 08:15:20|22743.46|22743.46|22743.14|22743.14|22743.46|22743.46|22742.81|22742.81|0
1642493730000|2022-01-18 08:15:30|22743.3|22743.3|22743.67|22743.67|22743.96|22743.96|22743.3|22743.3|0
1642493740000|2022-01-18 08:15:40|22743.59|22743.59|22743.88|22743.88|22743.98|22743.98|22743.59|22743.59|0
1642493750000|2022-01-18 08:15:50|22743.75|22743.75|22743.67|22743.67|22743.84|22743.84|22743.39|22743.39|0
1642493760000|2022-01-18 08:16:00|22743.45|22743.45|22743.66|22743.66|22744.13|22744.13|22742.97|22742.97|0
1642493770000|2022-01-18 08:16:10|22743.12|22743.12|22743.04|22743.04|22743.55|22743.55|22742.63|22742.63|0
1642493780000|2022-01-18 08:16:20|22742.99|22742.99|22742.51|22742.51|22743.04|22743.04|22742.51|22742.51|0
1642493790000|2022-01-18 08:16:30|22742.16|22742.16|22742.36|22742.36|22743.02|22743.02|22742.16|22742.16|0
1642493800000|2022-01-18 08:16:40|22742.44|22742.44|22741.93|22741.93|22742.47|22742.47|22741.73|22741.73|0
1642493810000|2022-01-18 08:16:50|22741.45|22741.45|22740.83|22740.83|22741.51|22741.51|22740.83|22740.83|0
1642493820000|2022-01-18 08:17:00|22740.79|22740.79|22738.03|22738.03|22740.79|22740.79|22738.03|22738.03|0
1642493830000|2022-01-18 08:17:10|22738.49|22738.49|22736.44|22736.44|22738.6|22738.6|22736.44|22736.44|0
1642493840000|2022-01-18 08:17:20|22736.13|22736.13|22735.24|22735.24|22736.18|22736.18|22735.13|22735.13|0
1642493850000|2022-01-18 08:17:30|22735.39|22735.39|22734.52|22734.52|22735.5|22735.5|22734.52|22734.52|0
1642493860000|2022-01-18 08:17:40|22734.63|22734.63|22733.91|22733.91|22735.53|22735.53|22733.88|22733.88|0
1642493870000|2022-01-18 08:17:50|22733.63|22733.63|22733.46|22733.46|22733.63|22733.63|22733.08|22733.08|0
1642493880000|2022-01-18 08:18:00|22733.4|22733.4|22733.95|22733.95|22734.14|22734.14|22732.99|22732.99|0
1642493890000|2022-01-18 08:18:10|22733.76|22733.76|22733.75|22733.75|22734.27|22734.27|22733.75|22733.75|0
1642493900000|2022-01-18 08:18:20|22733.87|22733.87|22733.14|22733.14|22733.87|22733.87|22733.14|22733.14|0
1642493910000|2022-01-18 08:18:30|22733.25|22733.25|22731.18|22731.18|22733.25|22733.25|22731.18|22731.18|0
1642493920000|2022-01-18 08:18:40|22730.99|22730.99|22728.49|22728.49|22731.42|22731.42|22728.13|22728.13|0
1642493930000|2022-01-18 08:18:50|22728.56|22728.56|22725|22725|22728.56|22728.56|22725|22725|0
1642493940000|2022-01-18 08:19:00|22725.06|22725.06|22722.92|22722.92|22725.3|22725.3|22722.66|22722.66|0
1642493950000|2022-01-18 08:19:10|22723.14|22723.14|22722.61|22722.61|22723.17|22723.17|22722.44|22722.44|0
1642493960000|2022-01-18 08:19:20|22722.63|22722.63|22717.83|22717.83|22722.63|22722.63|22717.83|22717.83|0
1642493970000|2022-01-18 08:19:30|22717.75|22717.75|22715.4|22715.4|22717.79|22717.79|22715.4|22715.4|0
1642493980000|2022-01-18 08:19:40|22714.89|22714.89|22711.78|22711.78|22714.89|22714.89|22711.78|22711.78|0
1642493990000|2022-01-18 08:19:50|22711.63|22711.63|22711.93|22711.93|22711.93|22711.93|22711|22711|0
1642494000000|2022-01-18 08:20:00|22712.07|22712.07|22711.18|22711.18|22712.74|22712.74|22711.18|22711.18|0
1642494010000|2022-01-18 08:20:10|22710.75|22710.75|22709.87|22709.87|22710.83|22710.83|22709.09|22709.09|0
1642494020000|2022-01-18 08:20:20|22709.99|22709.99|22709.69|22709.69|22710.15|22710.15|22709.69|22709.69|0
1642494030000|2022-01-18 08:20:30|22709.26|22709.26|22709.01|22709.01|22709.26|22709.26|22709.01|22709.01|0
1642494040000|2022-01-18 08:20:40|22708.91|22708.91|22708.2|22708.2|22708.91|22708.91|22708.2|22708.2|0
1642494050000|2022-01-18 08:20:50|22708.16|22708.16|22707.75|22707.75|22708.16|22708.16|22707.67|22707.67|0
1642494060000|2022-01-18 08:21:00|22707.69|22707.69|22708.49|22708.49|22708.78|22708.78|22707.66|22707.66|0
1642494070000|2022-01-18 08:21:10|22708.44|22708.44|22709.81|22709.81|22710.04|22710.04|22708.44|22708.44|0
1642494080000|2022-01-18 08:21:20|22709.94|22709.94|22709.59|22709.59|22710.37|22710.37|22709.59|22709.59|0
1642494090000|2022-01-18 08:21:30|22709.33|22709.33|22709.53|22709.53|22709.67|22709.67|22709.23|22709.23|0
1642494100000|2022-01-18 08:21:40|22709.43|22709.43|22710.2|22710.2|22710.2|22710.2|22709.43|22709.43|0
1642494110000|2022-01-18 08:21:50|22710.23|22710.23|22711.14|22711.14|22711.35|22711.35|22710.23|22710.23|0
1642494120000|2022-01-18 08:22:00|22711.07|22711.07|22710.64|22710.64|22711.07|22711.07|22709.93|22709.93|0
1642494130000|2022-01-18 08:22:10|22710.68|22710.68|22710.74|22710.74|22710.83|22710.83|22710.23|22710.23|0
1642494140000|2022-01-18 08:22:20|22710.57|22710.57|22709.7|22709.7|22710.66|22710.66|22709.7|22709.7|0
1642494150000|2022-01-18 08:22:30|22709.44|22709.44|22709.61|22709.61|22709.91|22709.91|22709.44|22709.44|0
1642494160000|2022-01-18 08:22:40|22709.51|22709.51|22709.63|22709.63|22709.83|22709.83|22708.89|22708.89|0
1642494170000|2022-01-18 08:22:50|22709.66|22709.66|22708.13|22708.13|22709.72|22709.72|22708.13|22708.13|0
1642494180000|2022-01-18 08:23:00|22707.9|22707.9|22707.02|22707.02|22707.9|22707.9|22706.77|22706.77|0
1642494190000|2022-01-18 08:23:10|22707.13|22707.13|22700.71|22700.71|22707.13|22707.13|22700.71|22700.71|0
1642494200000|2022-01-18 08:23:20|22700.65|22700.65|22698.6|22698.6|22700.65|22700.65|22698.6|22698.6|0
1642494210000|2022-01-18 08:23:30|22698.66|22698.66|22695.88|22695.88|22698.66|22698.66|22695.88|22695.88|0
1642494220000|2022-01-18 08:23:40|22695.82|22695.82|22695.09|22695.09|22695.97|22695.97|22695.09|22695.09|0
1642494230000|2022-01-18 08:23:50|22694.88|22694.88|22694.48|22694.48|22694.88|22694.88|22694.37|22694.37|0
1642494240000|2022-01-18 08:24:00|22694.59|22694.59|22694.2|22694.2|22694.93|22694.93|22694.2|22694.2|0
1642494250000|2022-01-18 08:24:10|22694.12|22694.12|22694.22|22694.22|22694.22|22694.22|22692.7|22692.7|0
1642494260000|2022-01-18 08:24:20|22694.03|22694.03|22691.63|22691.63|22694.27|22694.27|22691.63|22691.63|0
1642494270000|2022-01-18 08:24:30|22691.82|22691.82|22690.5|22690.5|22691.82|22691.82|22690.33|22690.33|0
1642494280000|2022-01-18 08:24:40|22690.7|22690.7|22690.14|22690.14|22690.71|22690.71|22690.07|22690.07|0
1642494290000|2022-01-18 08:24:50|22690.24|22690.24|22690.55|22690.55|22690.64|22690.64|22690.21|22690.21|0
1642494300000|2022-01-18 08:25:00|22690.66|22690.66|22689.99|22689.99|22690.91|22690.91|22689.99|22689.99|0
1642494310000|2022-01-18 08:25:10|22689.62|22689.62|22687.83|22687.83|22689.62|22689.62|22687.83|22687.83|0
1642494320000|2022-01-18 08:25:20|22686.56|22686.56|22688.18|22688.18|22688.18|22688.18|22686.56|22686.56|0
1642494330000|2022-01-18 08:25:30|22688.22|22688.22|22688.81|22688.81|22688.81|22688.81|22687.68|22687.68|0
1642494340000|2022-01-18 08:25:40|22688.76|22688.76|22688.44|22688.44|22688.91|22688.91|22687.8|22687.8|0
1642494350000|2022-01-18 08:25:50|22688.5|22688.5|22689.11|22689.11|22689.43|22689.43|22688.5|22688.5|0
1642494360000|2022-01-18 08:26:00|22689.27|22689.27|22687.94|22687.94|22689.41|22689.41|22687.94|22687.94|0
1642494370000|2022-01-18 08:26:10|22687.87|22687.87|22687.49|22687.49|22688.01|22688.01|22687.1|22687.1|0
1642494380000|2022-01-18 08:26:20|22688.34|22688.34|22687.69|22687.69|22688.37|22688.37|22687.69|22687.69|0
1642494390000|2022-01-18 08:26:30|22687.82|22687.82|22687.98|22687.98|22688.35|22688.35|22686.85|22686.85|0
1642494400000|2022-01-18 08:26:40|22688.44|22688.44|22688.65|22688.65|22689.18|22689.18|22688.44|22688.44|0
1642494410000|2022-01-18 08:26:50|22688.51|22688.51|22687.73|22687.73|22688.62|22688.62|22687.48|22687.48|0
1642494420000|2022-01-18 08:27:00|22687.44|22687.44|22685.95|22685.95|22687.44|22687.44|22685.85|22685.85|0
1642494430000|2022-01-18 08:27:10|22685.91|22685.91|22685.55|22685.55|22686.24|22686.24|22685.32|22685.32|0
1642494440000|2022-01-18 08:27:20|22685.27|22685.27|22684.5|22684.5|22685.35|22685.35|22684.5|22684.5|0
1642494450000|2022-01-18 08:27:30|22684.34|22684.34|22682.81|22682.81|22684.34|22684.34|22682.78|22682.78|0
1642494460000|2022-01-18 08:27:40|22682.6|22682.6|22680.86|22680.86|22682.72|22682.72|22680.86|22680.86|0
1642494470000|2022-01-18 08:27:50|22680.79|22680.79|22679.24|22679.24|22680.79|22680.79|22679.24|22679.24|0
1642494480000|2022-01-18 08:28:00|22678.72|22678.72|22677.84|22677.84|22678.77|22678.77|22677.63|22677.63|0
1642494490000|2022-01-18 08:28:10|22678.06|22678.06|22678.18|22678.18|22678.29|22678.29|22677.83|22677.83|0
1642494500000|2022-01-18 08:28:20|22677.84|22677.84|22676.98|22676.98|22677.84|22677.84|22676.83|22676.83|0
1642494510000|2022-01-18 08:28:30|22677.16|22677.16|22676.1|22676.1|22677.16|22677.16|22676.1|22676.1|0
1642494520000|2022-01-18 08:28:40|22675.72|22675.72|22675.24|22675.24|22675.72|22675.72|22675.14|22675.14|0
1642494530000|2022-01-18 08:28:50|22675.33|22675.33|22675.4|22675.4|22676.24|22676.24|22675.33|22675.33|0
1642494540000|2022-01-18 08:29:00|22675.95|22675.95|22674.18|22674.18|22675.95|22675.95|22673.81|22673.81|0
1642494550000|2022-01-18 08:29:10|22674.09|22674.09|22672.4|22672.4|22674.09|22674.09|22672.31|22672.31|0
1642494560000|2022-01-18 08:29:20|22672.37|22672.37|22671.68|22671.68|22672.49|22672.49|22671.68|22671.68|0
1642494570000|2022-01-18 08:29:30|22671.79|22671.79|22671.7|22671.7|22672.18|22672.18|22671.29|22671.29|0
1642494580000|2022-01-18 08:29:40|22671.46|22671.46|22670.95|22670.95|22671.46|22671.46|22670.77|22670.77|0
1642494590000|2022-01-18 08:29:50|22670.84|22670.84|22670.36|22670.36|22670.84|22670.84|22670.28|22670.28|0
1642494600000|2022-01-18 08:30:00|22670.17|22670.17|22669.66|22669.66|22670.36|22670.36|22669.66|22669.66|0
1642494610000|2022-01-18 08:30:10|22669.53|22669.53|22667.52|22667.52|22669.53|22669.53|22667.44|22667.44|0
1642494620000|2022-01-18 08:30:20|22667.38|22667.38|22666.58|22666.58|22667.45|22667.45|22666.29|22666.29|0
1642494630000|2022-01-18 08:30:30|22666.2|22666.2|22665.51|22665.51|22666.44|22666.44|22665.35|22665.35|0
1642494640000|2022-01-18 08:30:40|22665.14|22665.14|22664.02|22664.02|22665.2|22665.2|22663.86|22663.86|0
1642494650000|2022-01-18 08:30:50|22663.85|22663.85|22663.54|22663.54|22664.01|22664.01|22663.54|22663.54|0
1642494660000|2022-01-18 08:31:00|22663.25|22663.25|22661.9|22661.9|22663.58|22663.58|22661.46|22661.46|0
1642494670000|2022-01-18 08:31:10|22661.69|22661.69|22661.26|22661.26|22661.8|22661.8|22661.16|22661.16|0
1642494680000|2022-01-18 08:31:20|22661.24|22661.24|22660.96|22660.96|22661.24|22661.24|22660.73|22660.73|0
1642494690000|2022-01-18 08:31:30|22661.02|22661.02|22661.13|22661.13|22661.96|22661.96|22661.02|22661.02|0
1642494700000|2022-01-18 08:31:40|22661.01|22661.01|22659.42|22659.42|22661.01|22661.01|22659.42|22659.42|0
1642494710000|2022-01-18 08:31:50|22659.5|22659.5|22659.3|22659.3|22659.66|22659.66|22659.02|22659.02|0
1642494720000|2022-01-18 08:32:00|22659.44|22659.44|22658.59|22658.59|22659.57|22659.57|22658.59|22658.59|0
1642494730000|2022-01-18 08:32:10|22658.54|22658.54|22657.19|22657.19|22658.54|22658.54|22657.19|22657.19|0
1642494740000|2022-01-18 08:32:20|22657.1|22657.1|22655.72|22655.72|22657.1|22657.1|22655.47|22655.47|0
1642494750000|2022-01-18 08:32:30|22655.5|22655.5|22654.85|22654.85|22655.62|22655.62|22654.55|22654.55|0
1642494760000|2022-01-18 08:32:40|22655.31|22655.31|22656.43|22656.43|22656.46|22656.46|22654.99|22654.99|0
1642494770000|2022-01-18 08:32:50|22656.48|22656.48|22657.07|22657.07|22657.16|22657.16|22656.48|22656.48|0
1642494780000|2022-01-18 08:33:00|22657.03|22657.03|22655.69|22655.69|22657.03|22657.03|22655.62|22655.62|0
1642494790000|2022-01-18 08:33:10|22655.75|22655.75|22655.58|22655.58|22656.08|22656.08|22655.58|22655.58|0
1642494800000|2022-01-18 08:33:20|22655.53|22655.53|22654.38|22654.38|22655.71|22655.71|22654.38|22654.38|0
1642494810000|2022-01-18 08:33:30|22654.27|22654.27|22653.44|22653.44|22654.27|22654.27|22653.44|22653.44|0
1642494820000|2022-01-18 08:33:40|22653.37|22653.37|22652.68|22652.68|22653.37|22653.37|22652.68|22652.68|0
1642494830000|2022-01-18 08:33:50|22652.53|22652.53|22652.2|22652.2|22652.55|22652.55|22652.14|22652.14|0
1642494840000|2022-01-18 08:34:00|22651.98|22651.98|22651.86|22651.86|22652.44|22652.44|22651.86|22651.86|0
1642494850000|2022-01-18 08:34:10|22651.92|22651.92|22651.91|22651.91|22652.13|22652.13|22651.89|22651.89|0
1642494860000|2022-01-18 08:34:20|22651.65|22651.65|22650.62|22650.62|22651.65|22651.65|22650.47|22650.47|0
1642494870000|2022-01-18 08:34:30|22650.4|22650.4|22649.83|22649.83|22650.47|22650.47|22649.83|22649.83|0
1642494880000|2022-01-18 08:34:40|22649.78|22649.78|22649.33|22649.33|22649.78|22649.78|22649.23|22649.23|0
1642494890000|2022-01-18 08:34:50|22649.13|22649.13|22648.42|22648.42|22649.13|22649.13|22648.42|22648.42|0
1642494900000|2022-01-18 08:35:00|22648.03|22648.03|22648.19|22648.19|22648.78|22648.78|22647.75|22647.75|0
1642494910000|2022-01-18 08:35:10|22648.38|22648.38|22648.03|22648.03|22648.63|22648.63|22648.02|22648.02|0
1642494920000|2022-01-18 08:35:20|22647.96|22647.96|22649.16|22649.16|22649.22|22649.22|22647.79|22647.79|0
1642494930000|2022-01-18 08:35:30|22649.22|22649.22|22650.19|22650.19|22650.19|22650.19|22649.14|22649.14|0
1642494940000|2022-01-18 08:35:40|22650.72|22650.72|22651.33|22651.33|22651.33|22651.33|22650.72|22650.72|0
1642494950000|2022-01-18 08:35:50|22651.23|22651.23|22651.36|22651.36|22651.38|22651.38|22651.17|22651.17|0
1642494960000|2022-01-18 08:36:00|22651.44|22651.44|22651.23|22651.23|22652.19|22652.19|22651.17|22651.17|0
1642494970000|2022-01-18 08:36:10|22651.06|22651.06|22651.82|22651.82|22651.82|22651.82|22651.03|22651.03|0
1642494980000|2022-01-18 08:36:20|22651.71|22651.71|22652.11|22652.11|22652.11|22652.11|22651.53|22651.53|0
1642494990000|2022-01-18 08:36:30|22652.28|22652.28|22652.68|22652.68|22652.78|22652.78|22652.21|22652.21|0
1642495000000|2022-01-18 08:36:40|22652.78|22652.78|22652.75|22652.75|22652.78|22652.78|22652.64|22652.64|0
1642495010000|2022-01-18 08:36:50|22652.71|22652.71|22652.69|22652.69|22652.77|22652.77|22652.24|22652.24|0
1642495020000|2022-01-18 08:37:00|22652.72|22652.72|22650.7|22650.7|22652.81|22652.81|22650.7|22650.7|0
1642495030000|2022-01-18 08:37:10|22650.61|22650.61|22650.44|22650.44|22650.74|22650.74|22650.31|22650.31|0
1642495040000|2022-01-18 08:37:20|22650.39|22650.39|22649.47|22649.47|22650.39|22650.39|22649.47|22649.47|0
1642495050000|2022-01-18 08:37:30|22649.41|22649.41|22649.26|22649.26|22649.41|22649.41|22649.2|22649.2|0
1642495060000|2022-01-18 08:37:40|22649.28|22649.28|22648.58|22648.58|22649.28|22649.28|22648.58|22648.58|0
1642495070000|2022-01-18 08:37:50|22648.64|22648.64|22648.53|22648.53|22648.84|22648.84|22648.53|22648.53|0
1642495080000|2022-01-18 08:38:00|22648.8|22648.8|22647.08|22647.08|22648.8|22648.8|22647.01|22647.01|0
1642495090000|2022-01-18 08:38:10|22647.02|22647.02|22646.43|22646.43|22647.12|22647.12|22646.32|22646.32|0
1642495100000|2022-01-18 08:38:20|22646.4|22646.4|22645.28|22645.28|22646.4|22646.4|22645.28|22645.28|0
1642495110000|2022-01-18 08:38:30|22645.35|22645.35|22645.44|22645.44|22645.44|22645.44|22645.31|22645.31|0
1642495120000|2022-01-18 08:38:40|22645.34|22645.34|22645.1|22645.1|22645.34|22645.34|22644.96|22644.96|0
1642495130000|2022-01-18 08:38:50|22644.92|22644.92|22644.73|22644.73|22644.92|22644.92|22644.73|22644.73|0
1642495140000|2022-01-18 08:39:00|22644.63|22644.63|22644.4|22644.4|22645.01|22645.01|22644.37|22644.37|0
1642495150000|2022-01-18 08:39:10|22644.3|22644.3|22644.31|22644.31|22644.47|22644.47|22644.11|22644.11|0
1642495160000|2022-01-18 08:39:20|22644.59|22644.59|22644.38|22644.38|22644.64|22644.64|22644.27|22644.27|0
1642495170000|2022-01-18 08:39:30|22644.23|22644.23|22644.81|22644.81|22644.81|22644.81|22644.23|22644.23|0
1642495180000|2022-01-18 08:39:40|22644.98|22644.98|22644.74|22644.74|22644.98|22644.98|22644.47|22644.47|0
1642495190000|2022-01-18 08:39:50|22644.85|22644.85|22644.95|22644.95|22644.95|22644.95|22644.59|22644.59|0
1642495200000|2022-01-18 08:40:00|22644.91|22644.91|22643.34|22643.34|22644.98|22644.98|22643.3|22643.3|0
1642495210000|2022-01-18 08:40:10|22643.48|22643.48|22643.62|22643.62|22643.62|22643.62|22643.32|22643.32|0
1642495220000|2022-01-18 08:40:20|22643.57|22643.57|22643.13|22643.13|22643.69|22643.69|22643.13|22643.13|0
1642495230000|2022-01-18 08:40:30|22643.06|22643.06|22642.85|22642.85|22643.25|22643.25|22641.74|22641.74|0
1642495240000|2022-01-18 08:40:40|22642.86|22642.86|22642.08|22642.08|22642.9|22642.9|22642.04|22642.04|0
1642495250000|2022-01-18 08:40:50|22642.12|22642.12|22642.13|22642.13|22642.55|22642.55|22642|22642|0
1642495260000|2022-01-18 08:41:00|22642.35|22642.35|22638.88|22638.88|22642.47|22642.47|22638.78|22638.78|0
1642495270000|2022-01-18 08:41:10|22638.81|22638.81|22640.31|22640.31|22640.31|22640.31|22638.49|22638.49|0
1642495280000|2022-01-18 08:41:20|22640.24|22640.24|22637.67|22637.67|22640.25|22640.25|22637.58|22637.58|0
1642495290000|2022-01-18 08:41:30|22637.61|22637.61|22638.14|22638.14|22638.14|22638.14|22637.43|22637.43|0
1642495300000|2022-01-18 08:41:40|22638.1|22638.1|22637.48|22637.48|22638.1|22638.1|22637.48|22637.48|0
1642495310000|2022-01-18 08:41:50|22637.39|22637.39|22638.14|22638.14|22638.16|22638.16|22637.39|22637.39|0
1642495320000|2022-01-18 08:42:00|22638.28|22638.28|22638.54|22638.54|22638.6|22638.6|22638.28|22638.28|0
1642495330000|2022-01-18 08:42:10|22638.49|22638.49|22638.12|22638.12|22638.57|22638.57|22637.9|22637.9|0
1642495340000|2022-01-18 08:42:20|22638.29|22638.29|22639.12|22639.12|22639.12|22639.12|22638.29|22638.29|0
1642495350000|2022-01-18 08:42:30|22639.03|22639.03|22639.3|22639.3|22639.34|22639.34|22639.03|22639.03|0
1642495360000|2022-01-18 08:42:40|22639.15|22639.15|22638.62|22638.62|22639.29|22639.29|22638.42|22638.42|0
1642495370000|2022-01-18 08:42:50|22638.73|22638.73|22638.3|22638.3|22638.84|22638.84|22638.26|22638.26|0
1642495380000|2022-01-18 08:43:00|22638.23|22638.23|22639.77|22639.77|22639.78|22639.78|22638.23|22638.23|0
1642495390000|2022-01-18 08:43:10|22639.81|22639.81|22640.11|22640.11|22640.16|22640.16|22639.32|22639.32|0
1642495400000|2022-01-18 08:43:20|22640.21|22640.21|22640.99|22640.99|22640.99|22640.99|22639.99|22639.99|0
1642495410000|2022-01-18 08:43:30|22641.05|22641.05|22647.07|22647.07|22647.07|22647.07|22640.61|22640.61|0
1642495420000|2022-01-18 08:43:40|22647.1|22647.1|22648.41|22648.41|22648.41|22648.41|22647.1|22647.1|0
1642495430000|2022-01-18 08:43:50|22648.32|22648.32|22648.89|22648.89|22648.89|22648.89|22648.14|22648.14|0
1642495440000|2022-01-18 08:44:00|22648.81|22648.81|22650.24|22650.24|22650.32|22650.32|22648.81|22648.81|0
1642495450000|2022-01-18 08:44:10|22650.36|22650.36|22649.46|22649.46|22650.42|22650.42|22649.29|22649.29|0
1642495460000|2022-01-18 08:44:20|22649.42|22649.42|22649.72|22649.72|22649.87|22649.87|22649.33|22649.33|0
1642495470000|2022-01-18 08:44:30|22649.5|22649.5|22649.75|22649.75|22650.19|22650.19|22649.43|22649.43|0
1642495480000|2022-01-18 08:44:40|22649.67|22649.67|22650.37|22650.37|22650.37|22650.37|22649.67|22649.67|0
1642495490000|2022-01-18 08:44:50|22650.57|22650.57|22649.67|22649.67|22650.57|22650.57|22649.67|22649.67|0
1642495500000|2022-01-18 08:45:00|22649.55|22649.55|22648.51|22648.51|22649.55|22649.55|22648.51|22648.51|0
1642495510000|2022-01-18 08:45:10|22648.42|22648.42|22645.64|22645.64|22648.74|22648.74|22645.64|22645.64|0
1642495520000|2022-01-18 08:45:20|22645.51|22645.51|22642.48|22642.48|22645.51|22645.51|22642.48|22642.48|0
1642495530000|2022-01-18 08:45:30|22642.43|22642.43|22642.66|22642.66|22642.68|22642.68|22642.3|22642.3|0
1642495540000|2022-01-18 08:45:40|22642.48|22642.48|22641.79|22641.79|22642.57|22642.57|22641.7|22641.7|0
1642495550000|2022-01-18 08:45:50|22641.85|22641.85|22642.02|22642.02|22642.17|22642.17|22641.84|22641.84|0
1642495560000|2022-01-18 08:46:00|22642.1|22642.1|22641.43|22641.43|22642.1|22642.1|22641.32|22641.32|0
1642495570000|2022-01-18 08:46:10|22641.29|22641.29|22641.04|22641.04|22641.29|22641.29|22641.04|22641.04|0
1642495580000|2022-01-18 08:46:20|22640.79|22640.79|22640.6|22640.6|22640.79|22640.79|22640.4|22640.4|0
1642495590000|2022-01-18 08:46:30|22640.55|22640.55|22639.6|22639.6|22640.55|22640.55|22639.45|22639.45|0
1642495600000|2022-01-18 08:46:40|22639.66|22639.66|22639.85|22639.85|22640.09|22640.09|22639.51|22639.51|0
1642495610000|2022-01-18 08:46:50|22639.66|22639.66|22639.55|22639.55|22639.66|22639.66|22639.28|22639.28|0
1642495620000|2022-01-18 08:47:00|22639.4|22639.4|22639.67|22639.67|22639.67|22639.67|22637.89|22637.89|0
1642495630000|2022-01-18 08:47:10|22639.7|22639.7|22640.78|22640.78|22640.78|22640.78|22639.7|22639.7|0
1642495640000|2022-01-18 08:47:20|22640.73|22640.73|22641.46|22641.46|22641.67|22641.67|22640.39|22640.39|0
1642495650000|2022-01-18 08:47:30|22641.19|22641.19|22642.02|22642.02|22642.05|22642.05|22641.19|22641.19|0
1642495660000|2022-01-18 08:47:40|22642.05|22642.05|22642.24|22642.24|22642.24|22642.24|22641.79|22641.79|0
1642495670000|2022-01-18 08:47:50|22642.38|22642.38|22641.98|22641.98|22642.4|22642.4|22641.46|22641.46|0
1642495680000|2022-01-18 08:48:00|22642.05|22642.05|22642.67|22642.67|22642.67|22642.67|22642.05|22642.05|0
1642495690000|2022-01-18 08:48:10|22642.59|22642.59|22644.16|22644.16|22644.16|22644.16|22642.59|22642.59|0
1642495700000|2022-01-18 08:48:20|22644.34|22644.34|22644.44|22644.44|22644.71|22644.71|22644.34|22644.34|0
1642495710000|2022-01-18 08:48:30|22644.81|22644.81|22644.65|22644.65|22644.82|22644.82|22644.33|22644.33|0
1642495720000|2022-01-18 08:48:40|22644.53|22644.53|22643.92|22643.92|22644.53|22644.53|22643.92|22643.92|0
1642495730000|2022-01-18 08:48:50|22644.08|22644.08|22643.05|22643.05|22644.12|22644.12|22643.05|22643.05|0
1642495740000|2022-01-18 08:49:00|22643.08|22643.08|22642.69|22642.69|22643.3|22643.3|22642.1|22642.1|0
1642495750000|2022-01-18 08:49:10|22642.59|22642.59|22642.52|22642.52|22642.7|22642.7|22642.5|22642.5|0
1642495760000|2022-01-18 08:49:20|22642.48|22642.48|22641.63|22641.63|22642.48|22642.48|22641.63|22641.63|0
1642495770000|2022-01-18 08:49:30|22641.48|22641.48|22640.56|22640.56|22641.62|22641.62|22640.36|22640.36|0
1642495780000|2022-01-18 08:49:40|22640.74|22640.74|22640.21|22640.21|22640.95|22640.95|22640.21|22640.21|0
1642495790000|2022-01-18 08:49:50|22639.97|22639.97|22641.78|22641.78|22641.78|22641.78|22639.6|22639.6|0
1642495800000|2022-01-18 08:50:00|22641.18|22641.18|22641.29|22641.29|22641.36|22641.36|22640.64|22640.64|0
1642495810000|2022-01-18 08:50:10|22640.92|22640.92|22640.14|22640.14|22641.38|22641.38|22640.14|22640.14|0
1642495820000|2022-01-18 08:50:20|22640.12|22640.12|22640.31|22640.31|22640.36|22640.36|22639.99|22639.99|0
1642495830000|2022-01-18 08:50:30|22640.34|22640.34|22639.85|22639.85|22640.34|22640.34|22639.78|22639.78|0
1642495840000|2022-01-18 08:50:40|22639.97|22639.97|22639.68|22639.68|22640.05|22640.05|22639.68|22639.68|0
1642495850000|2022-01-18 08:50:50|22639.83|22639.83|22639.64|22639.64|22639.93|22639.93|22639.64|22639.64|0
1642495860000|2022-01-18 08:51:00|22639.55|22639.55|22639.72|22639.72|22639.88|22639.88|22639.41|22639.41|0
1642495870000|2022-01-18 08:51:10|22639.79|22639.79|22639.28|22639.28|22639.79|22639.79|22639.1|22639.1|0
1642495880000|2022-01-18 08:51:20|22639.33|22639.33|22639.85|22639.85|22639.91|22639.91|22639.15|22639.15|0
1642495890000|2022-01-18 08:51:30|22639.64|22639.64|22639.23|22639.23|22639.85|22639.85|22638.97|22638.97|0
1642495900000|2022-01-18 08:51:40|22639.36|22639.36|22639.47|22639.47|22639.58|22639.58|22639.36|22639.36|0
1642495910000|2022-01-18 08:51:50|22639.37|22639.37|22638.51|22638.51|22639.37|22639.37|22638.51|22638.51|0
1642495920000|2022-01-18 08:52:00|22638.61|22638.61|22637.79|22637.79|22638.67|22638.67|22637.79|22637.79|0
1642495930000|2022-01-18 08:52:10|22637.85|22637.85|22638.3|22638.3|22638.33|22638.33|22637.85|22637.85|0
1642495940000|2022-01-18 08:52:20|22638.38|22638.38|22638.17|22638.17|22638.38|22638.38|22638|22638|0
1642495950000|2022-01-18 08:52:30|22638.07|22638.07|22637.83|22637.83|22638.07|22638.07|22637.69|22637.69|0
1642495960000|2022-01-18 08:52:40|22637.76|22637.76|22637.83|22637.83|22637.83|22637.83|22637.7|22637.7|0
1642495970000|2022-01-18 08:52:50|22637.65|22637.65|22637.69|22637.69|22637.69|22637.69|22637.5|22637.5|0
1642495980000|2022-01-18 08:53:00|22637.72|22637.72|22637.01|22637.01|22638.08|22638.08|22636.84|22636.84|0
1642495990000|2022-01-18 08:53:10|22636.91|22636.91|22636.64|22636.64|22636.91|22636.91|22636.64|22636.64|0
1642496000000|2022-01-18 08:53:20|22636.89|22636.89|22637.85|22637.85|22637.85|22637.85|22636.39|22636.39|0
1642496010000|2022-01-18 08:53:30|22637.9|22637.9|22638.98|22638.98|22638.98|22638.98|22637.9|22637.9|0
1642496020000|2022-01-18 08:53:40|22639.06|22639.06|22639.75|22639.75|22639.75|22639.75|22639.03|22639.03|0
1642496030000|2022-01-18 08:53:50|22639.86|22639.86|22639.11|22639.11|22639.86|22639.86|22638.52|22638.52|0
1642496040000|2022-01-18 08:54:00|22639.13|22639.13|22640.79|22640.79|22641.11|22641.11|22638.96|22638.96|0
1642496050000|2022-01-18 08:54:10|22640.25|22640.25|22640.71|22640.71|22640.74|22640.74|22640.25|22640.25|0
1642496060000|2022-01-18 08:54:20|22640.84|22640.84|22640.85|22640.85|22641.17|22641.17|22640.71|22640.71|0
1642496070000|2022-01-18 08:54:30|22640.97|22640.97|22640.91|22640.91|22641.17|22641.17|22640.74|22640.74|0
1642496080000|2022-01-18 08:54:40|22640.78|22640.78|22640.98|22640.98|22641.11|22641.11|22640.67|22640.67|0
1642496090000|2022-01-18 08:54:50|22640.94|22640.94|22640.77|22640.77|22640.94|22640.94|22640.74|22640.74|0
1642496100000|2022-01-18 08:55:00|22640.67|22640.67|22640.3|22640.3|22640.83|22640.83|22640.3|22640.3|0
1642496110000|2022-01-18 08:55:10|22640.17|22640.17|22640.55|22640.55|22640.55|22640.55|22640.11|22640.11|0
1642496120000|2022-01-18 08:55:20|22640.5|22640.5|22639.87|22639.87|22640.5|22640.5|22639.77|22639.77|0
1642496130000|2022-01-18 08:55:30|22639.82|22639.82|22637.17|22637.17|22639.82|22639.82|22637.17|22637.17|0
1642496140000|2022-01-18 08:55:40|22637.09|22637.09|22636.77|22636.77|22637.54|22637.54|22636.68|22636.68|0
1642496150000|2022-01-18 08:55:50|22637.03|22637.03|22637.18|22637.18|22637.19|22637.19|22636.97|22636.97|0
1642496160000|2022-01-18 08:56:00|22637.05|22637.05|22638.29|22638.29|22638.46|22638.46|22637.05|22637.05|0
1642496170000|2022-01-18 08:56:10|22638.35|22638.35|22638.3|22638.3|22638.35|22638.35|22637.85|22637.85|0
1642496180000|2022-01-18 08:56:20|22638.22|22638.22|22638.21|22638.21|22638.27|22638.27|22637.91|22637.91|0
1642496190000|2022-01-18 08:56:30|22638.14|22638.14|22638.54|22638.54|22638.54|22638.54|22637.66|22637.66|0
1642496200000|2022-01-18 08:56:40|22638.86|22638.86|22639.31|22639.31|22639.31|22639.31|22637.81|22637.81|0
1642496210000|2022-01-18 08:56:50|22639.18|22639.18|22638.35|22638.35|22639.18|22639.18|22638.35|22638.35|0
1642496220000|2022-01-18 08:57:00|22638.37|22638.37|22635.34|22635.34|22638.41|22638.41|22635.15|22635.15|0
1642496230000|2022-01-18 08:57:10|22635.27|22635.27|22634.34|22634.34|22635.27|22635.27|22634.1|22634.1|0
1642496240000|2022-01-18 08:57:20|22634.43|22634.43|22633.94|22633.94|22634.58|22634.58|22633.94|22633.94|0
1642496250000|2022-01-18 08:57:30|22634.06|22634.06|22634.06|22634.06|22634.2|22634.2|22633.9|22633.9|0
1642496260000|2022-01-18 08:57:40|22633.76|22633.76|22633.68|22633.68|22633.81|22633.81|22633.59|22633.59|0
1642496270000|2022-01-18 08:57:50|22633.74|22633.74|22633.54|22633.54|22634.04|22634.04|22633.39|22633.39|0
1642496280000|2022-01-18 08:58:00|22633.51|22633.51|22632.91|22632.91|22633.7|22633.7|22632.91|22632.91|0
1642496290000|2022-01-18 08:58:10|22632.83|22632.83|22633.13|22633.13|22633.13|22633.13|22632.76|22632.76|0
1642496300000|2022-01-18 08:58:20|22633.31|22633.31|22634.08|22634.08|22634.08|22634.08|22633.31|22633.31|0
1642496310000|2022-01-18 08:58:30|22634.15|22634.15|22633.51|22633.51|22634.15|22634.15|22633.51|22633.51|0
1642496320000|2022-01-18 08:58:40|22633.47|22633.47|22631.61|22631.61|22633.47|22633.47|22631.61|22631.61|0
1642496330000|2022-01-18 08:58:50|22631.74|22631.74|22630.41|22630.41|22631.74|22631.74|22630.41|22630.41|0
1642496340000|2022-01-18 08:59:00|22630.52|22630.52|22630.07|22630.07|22630.7|22630.7|22630.07|22630.07|0
1642496350000|2022-01-18 08:59:10|22630.01|22630.01|22629.63|22629.63|22630.18|22630.18|22629.63|22629.63|0
1642496360000|2022-01-18 08:59:20|22629.56|22629.56|22628.52|22628.52|22629.56|22629.56|22628.35|22628.35|0
1642496370000|2022-01-18 08:59:30|22628.43|22628.43|22628.73|22628.73|22628.79|22628.79|22628.38|22628.38|0
1642496380000|2022-01-18 08:59:40|22628.42|22628.42|22628.03|22628.03|22628.42|22628.42|22627.91|22627.91|0
1642496390000|2022-01-18 08:59:50|22627.93|22627.93|22628.14|22628.14|22628.28|22628.28|22627.68|22627.68|0
1642496400000|2022-01-18 09:00:00|22628.21|22628.21|22628.57|22628.57|22628.97|22628.97|22628.21|22628.21|0
1642496410000|2022-01-18 09:00:10|22628.38|22628.38|22628.43|22628.43|22628.46|22628.46|22628.31|22628.31|0
1642496420000|2022-01-18 09:00:20|22628.37|22628.37|22628.53|22628.53|22628.61|22628.61|22628.36|22628.36|0
1642496430000|2022-01-18 09:00:30|22628.68|22628.68|22628.22|22628.22|22628.81|22628.81|22628.22|22628.22|0
1642496440000|2022-01-18 09:00:40|22628.15|22628.15|22628.16|22628.16|22628.37|22628.37|22627.91|22627.91|0
1642496450000|2022-01-18 09:00:50|22627.85|22627.85|22627.98|22627.98|22627.98|22627.98|22627.61|22627.61|0
1642496460000|2022-01-18 09:01:00|22627.99|22627.99|22628.3|22628.3|22628.32|22628.32|22627.84|22627.84|0
1642496470000|2022-01-18 09:01:10|22628.39|22628.39|22627.72|22627.72|22628.4|22628.4|22627.72|22627.72|0
1642496480000|2022-01-18 09:01:20|22627.78|22627.78|22627.61|22627.61|22627.78|22627.78|22627.52|22627.52|0
1642496490000|2022-01-18 09:01:30|22627.55|22627.55|22627.41|22627.41|22627.55|22627.55|22626.88|22626.88|0
1642496500000|2022-01-18 09:01:40|22627.47|22627.47|22628.21|22628.21|22628.26|22628.26|22627.47|22627.47|0
1642496510000|2022-01-18 09:01:50|22628.24|22628.24|22627.81|22627.81|22628.48|22628.48|22627.73|22627.73|0
1642496520000|2022-01-18 09:02:00|22627.68|22627.68|22627.55|22627.55|22627.88|22627.88|22627.17|22627.17|0
1642496530000|2022-01-18 09:02:10|22627.46|22627.46|22626.1|22626.1|22627.46|22627.46|22626.1|22626.1|0
1642496540000|2022-01-18 09:02:20|22625.85|22625.85|22626.02|22626.02|22626.14|22626.14|22625.74|22625.74|0
1642496550000|2022-01-18 09:02:30|22625.86|22625.86|22625.42|22625.42|22625.86|22625.86|22625.32|22625.32|0
1642496560000|2022-01-18 09:02:40|22625.4|22625.4|22625.46|22625.46|22626.31|22626.31|22625.4|22625.4|0
1642496570000|2022-01-18 09:02:50|22625.77|22625.77|22625.34|22625.34|22625.77|22625.77|22625.28|22625.28|0
1642496580000|2022-01-18 09:03:00|22625.29|22625.29|22624.3|22624.3|22625.49|22625.49|22624.3|22624.3|0
1642496590000|2022-01-18 09:03:10|22624.24|22624.24|22624.21|22624.21|22624.54|22624.54|22624.14|22624.14|0
1642496600000|2022-01-18 09:03:20|22624.13|22624.13|22623.74|22623.74|22624.13|22624.13|22623.42|22623.42|0
1642496610000|2022-01-18 09:03:30|22623.69|22623.69|22623.47|22623.47|22623.69|22623.69|22623.36|22623.36|0
1642496620000|2022-01-18 09:03:40|22623.37|22623.37|22623.43|22623.43|22623.43|22623.43|22623.24|22623.24|0
1642496630000|2022-01-18 09:03:50|22623.38|22623.38|22623.28|22623.28|22623.61|22623.61|22623.28|22623.28|0
1642496640000|2022-01-18 09:04:00|22623.36|22623.36|22622.74|22622.74|22623.36|22623.36|22622.73|22622.73|0
1642496650000|2022-01-18 09:04:10|22622.57|22622.57|22622.94|22622.94|22623.17|22623.17|22622.48|22622.48|0
1642496660000|2022-01-18 09:04:20|22623|22623|22622.99|22622.99|22623.04|22623.04|22622.85|22622.85|0
1642496670000|2022-01-18 09:04:30|22623.05|22623.05|22623.23|22623.23|22623.28|22623.28|22623.02|22623.02|0
1642496680000|2022-01-18 09:04:40|22623.48|22623.48|22624.04|22624.04|22624.21|22624.21|22623.28|22623.28|0
1642496690000|2022-01-18 09:04:50|22624.18|22624.18|22623.62|22623.62|22624.23|22624.23|22623.49|22623.49|0
1642496700000|2022-01-18 09:05:00|22623.71|22623.71|22624.26|22624.26|22624.36|22624.36|22623.58|22623.58|0
1642496710000|2022-01-18 09:05:10|22623.86|22623.86|22624.26|22624.26|22624.41|22624.41|22623.86|22623.86|0
1642496720000|2022-01-18 09:05:20|22624.14|22624.14|22624|22624|22624.81|22624.81|22624|22624|0
1642496730000|2022-01-18 09:05:30|22623.89|22623.89|22623.17|22623.17|22623.89|22623.89|22623.09|22623.09|0
1642496740000|2022-01-18 09:05:40|22623.28|22623.28|22622.98|22622.98|22623.35|22623.35|22622.91|22622.91|0
1642496750000|2022-01-18 09:05:50|22623.33|22623.33|22623.09|22623.09|22623.59|22623.59|22623.09|22623.09|0
1642496760000|2022-01-18 09:06:00|22622.93|22622.93|22622.02|22622.02|22622.93|22622.93|22621.89|22621.89|0
1642496770000|2022-01-18 09:06:10|22621.95|22621.95|22620.52|22620.52|22621.95|22621.95|22620.52|22620.52|0
1642496780000|2022-01-18 09:06:20|22620.57|22620.57|22619.68|22619.68|22620.57|22620.57|22619.68|22619.68|0
1642496790000|2022-01-18 09:06:30|22619.58|22619.58|22619.15|22619.15|22619.67|22619.67|22618.98|22618.98|0
1642496800000|2022-01-18 09:06:40|22619.23|22619.23|22619.95|22619.95|22619.95|22619.95|22619.23|22619.23|0
1642496810000|2022-01-18 09:06:50|22619.86|22619.86|22616.34|22616.34|22620.01|22620.01|22616.33|22616.33|0
1642496820000|2022-01-18 09:07:00|22616.38|22616.38|22613.41|22613.41|22616.38|22616.38|22613.41|22613.41|0
1642496830000|2022-01-18 09:07:10|22613.19|22613.19|22609.88|22609.88|22613.19|22613.19|22609.88|22609.88|0
1642496840000|2022-01-18 09:07:20|22609.77|22609.77|22607.25|22607.25|22609.77|22609.77|22607.25|22607.25|0
1642496850000|2022-01-18 09:07:30|22607.1|22607.1|22606.96|22606.96|22607.15|22607.15|22606.56|22606.56|0
1642496860000|2022-01-18 09:07:40|22607.14|22607.14|22607.04|22607.04|22607.3|22607.3|22606.83|22606.83|0
1642496870000|2022-01-18 09:07:50|22606.98|22606.98|22606|22606|22606.98|22606.98|22605.96|22605.96|0
1642496880000|2022-01-18 09:08:00|22605.92|22605.92|22606.19|22606.19|22606.19|22606.19|22605.82|22605.82|0
1642496890000|2022-01-18 09:08:10|22606.25|22606.25|22606.49|22606.49|22606.95|22606.95|22606.13|22606.13|0
1642496900000|2022-01-18 09:08:20|22606.53|22606.53|22606.56|22606.56|22606.56|22606.56|22605.76|22605.76|0
1642496910000|2022-01-18 09:08:30|22606.46|22606.46|22606.44|22606.44|22606.64|22606.64|22606.21|22606.21|0
1642496920000|2022-01-18 09:08:40|22606.26|22606.26|22607.08|22607.08|22607.11|22607.11|22606.26|22606.26|0
1642496930000|2022-01-18 09:08:50|22607.17|22607.17|22607.88|22607.88|22608.14|22608.14|22607.05|22607.05|0
1642496940000|2022-01-18 09:09:00|22607.99|22607.99|22606.58|22606.58|22607.99|22607.99|22606.23|22606.23|0
1642496950000|2022-01-18 09:09:10|22606.24|22606.24|22606.49|22606.49|22606.64|22606.64|22606.24|22606.24|0
1642496960000|2022-01-18 09:09:20|22606.45|22606.45|22605.73|22605.73|22606.49|22606.49|22605.73|22605.73|0
1642496970000|2022-01-18 09:09:30|22605.67|22605.67|22605.53|22605.53|22605.82|22605.82|22605.53|22605.53|0
1642496980000|2022-01-18 09:09:40|22605.47|22605.47|22605.31|22605.31|22605.64|22605.64|22605.27|22605.27|0
1642496990000|2022-01-18 09:09:50|22605.38|22605.38|22605.25|22605.25|22605.79|22605.79|22605.25|22605.25|0
1642497000000|2022-01-18 09:10:00|22605.3|22605.3|22604.5|22604.5|22605.7|22605.7|22604.5|22604.5|0
1642497010000|2022-01-18 09:10:10|22604.4|22604.4|22604.34|22604.34|22604.65|22604.65|22604.27|22604.27|0
1642497020000|2022-01-18 09:10:20|22604.6|22604.6|22605.66|22605.66|22605.66|22605.66|22604.52|22604.52|0
1642497030000|2022-01-18 09:10:30|22605.37|22605.37|22605.52|22605.52|22605.52|22605.52|22605.29|22605.29|0
1642497040000|2022-01-18 09:10:40|22606|22606|22605.65|22605.65|22606|22606|22605.65|22605.65|0
1642497050000|2022-01-18 09:10:50|22605.7|22605.7|22604.91|22604.91|22605.7|22605.7|22604.83|22604.83|0
1642497060000|2022-01-18 09:11:00|22605|22605|22605.36|22605.36|22605.57|22605.57|22605|22605|0
1642497070000|2022-01-18 09:11:10|22605.3|22605.3|22605.42|22605.42|22605.63|22605.63|22605.29|22605.29|0
1642497080000|2022-01-18 09:11:20|22605.58|22605.58|22606.19|22606.19|22606.24|22606.24|22605.58|22605.58|0
1642497090000|2022-01-18 09:11:30|22606.11|22606.11|22605.77|22605.77|22606.11|22606.11|22605.7|22605.7|0
1642497100000|2022-01-18 09:11:40|22605.85|22605.85|22606.26|22606.26|22606.35|22606.35|22605.55|22605.55|0
1642497110000|2022-01-18 09:11:50|22606.37|22606.37|22606.8|22606.8|22606.8|22606.8|22606.34|22606.34|0
1642497120000|2022-01-18 09:12:00|22607.4|22607.4|22607.54|22607.54|22607.61|22607.61|22607.39|22607.39|0
1642497130000|2022-01-18 09:12:10|22607.47|22607.47|22607.52|22607.52|22607.65|22607.65|22607.47|22607.47|0
1642497140000|2022-01-18 09:12:20|22607.33|22607.33|22608.1|22608.1|22608.1|22608.1|22607.12|22607.12|0
1642497150000|2022-01-18 09:12:30|22608.05|22608.05|22608.28|22608.28|22609.21|22609.21|22608.05|22608.05|0
1642497160000|2022-01-18 09:12:40|22607.76|22607.76|22607.07|22607.07|22607.76|22607.76|22607.07|22607.07|0
1642497170000|2022-01-18 09:12:50|22607.01|22607.01|22606.83|22606.83|22607.01|22607.01|22606.25|22606.25|0
1642497180000|2022-01-18 09:13:00|22606.77|22606.77|22608.13|22608.13|22608.13|22608.13|22606.77|22606.77|0
1642497190000|2022-01-18 09:13:10|22608.28|22608.28|22608.28|22608.28|22608.53|22608.53|22608.2|22608.2|0
1642497200000|2022-01-18 09:13:20|22608.25|22608.25|22608.34|22608.34|22608.37|22608.37|22607.69|22607.69|0
1642497210000|2022-01-18 09:13:30|22608.57|22608.57|22608.7|22608.7|22608.94|22608.94|22608.45|22608.45|0
1642497220000|2022-01-18 09:13:40|22608.91|22608.91|22610.47|22610.47|22610.47|22610.47|22608.91|22608.91|0
1642497230000|2022-01-18 09:13:50|22610.54|22610.54|22609.69|22609.69|22610.82|22610.82|22609.69|22609.69|0
1642497240000|2022-01-18 09:14:00|22609.57|22609.57|22608.54|22608.54|22609.57|22609.57|22608.54|22608.54|0
1642497250000|2022-01-18 09:14:10|22608.48|22608.48|22608.6|22608.6|22608.8|22608.8|22608.46|22608.46|0
1642497260000|2022-01-18 09:14:20|22608.77|22608.77|22609.85|22609.85|22609.88|22609.88|22608.77|22608.77|0
1642497270000|2022-01-18 09:14:30|22610.12|22610.12|22610.5|22610.5|22610.5|22610.5|22609.98|22609.98|0
1642497280000|2022-01-18 09:14:40|22610.56|22610.56|22610.33|22610.33|22610.57|22610.57|22610.33|22610.33|0
1642497290000|2022-01-18 09:14:50|22610.3|22610.3|22610.27|22610.27|22610.61|22610.61|22610.12|22610.12|0
1642497300000|2022-01-18 09:15:00|22610.19|22610.19|22609.75|22609.75|22610.19|22610.19|22609.4|22609.4|0
1642497310000|2022-01-18 09:15:10|22609.82|22609.82|22609.9|22609.9|22609.9|22609.9|22609.31|22609.31|0
1642497320000|2022-01-18 09:15:20|22609.93|22609.93|22609.74|22609.74|22609.93|22609.93|22609.47|22609.47|0
1642497330000|2022-01-18 09:15:30|22609.61|22609.61|22609.31|22609.31|22609.77|22609.77|22609.14|22609.14|0
1642497340000|2022-01-18 09:15:40|22609.18|22609.18|22609.57|22609.57|22609.57|22609.57|22609.18|22609.18|0
1642497350000|2022-01-18 09:15:50|22609.35|22609.35|22608.97|22608.97|22609.35|22609.35|22608.97|22608.97|0
1642497360000|2022-01-18 09:16:00|22609.03|22609.03|22608.81|22608.81|22609.18|22609.18|22608.6|22608.6|0
1642497370000|2022-01-18 09:16:10|22608.87|22608.87|22608.37|22608.37|22608.87|22608.87|22608.37|22608.37|0
1642497380000|2022-01-18 09:16:20|22608.24|22608.24|22608.33|22608.33|22608.33|22608.33|22607.77|22607.77|0
1642497390000|2022-01-18 09:16:30|22608.22|22608.22|22607.44|22607.44|22608.22|22608.22|22607.38|22607.38|0
1642497400000|2022-01-18 09:16:40|22607.5|22607.5|22606.75|22606.75|22607.5|22607.5|22606.75|22606.75|0
1642497410000|2022-01-18 09:16:50|22606.92|22606.92|22607.13|22607.13|22607.41|22607.41|22606.88|22606.88|0
1642497420000|2022-01-18 09:17:00|22607.07|22607.07|22607.16|22607.16|22607.29|22607.29|22606.81|22606.81|0
1642497430000|2022-01-18 09:17:10|22607.2|22607.2|22606.13|22606.13|22607.2|22607.2|22606.04|22606.04|0
1642497440000|2022-01-18 09:17:20|22605.95|22605.95|22604.47|22604.47|22606.03|22606.03|22604.47|22604.47|0
1642497450000|2022-01-18 09:17:30|22604|22604|22602.59|22602.59|22604|22604|22602.59|22602.59|0
1642497460000|2022-01-18 09:17:40|22602.68|22602.68|22601.83|22601.83|22602.68|22602.68|22601.28|22601.28|0
1642497470000|2022-01-18 09:17:50|22601.66|22601.66|22600.03|22600.03|22601.66|22601.66|22600.03|22600.03|0
1642497480000|2022-01-18 09:18:00|22600|22600|22600.16|22600.16|22600.32|22600.32|22599.94|22599.94|0
1642497490000|2022-01-18 09:18:10|22600.12|22600.12|22600.49|22600.49|22600.49|22600.49|22600.12|22600.12|0
1642497500000|2022-01-18 09:18:20|22600.63|22600.63|22601.32|22601.32|22601.32|22601.32|22600.63|22600.63|0
1642497510000|2022-01-18 09:18:30|22601.37|22601.37|22602.23|22602.23|22602.26|22602.26|22601.37|22601.37|0
1642497520000|2022-01-18 09:18:40|22602.14|22602.14|22602.22|22602.22|22602.22|22602.22|22601.71|22601.71|0
1642497530000|2022-01-18 09:18:50|22602.25|22602.25|22602.43|22602.43|22602.43|22602.43|22601.99|22601.99|0
1642497540000|2022-01-18 09:19:00|22602.36|22602.36|22603.63|22603.63|22603.63|22603.63|22602.27|22602.27|0
1642497550000|2022-01-18 09:19:10|22603.68|22603.68|22603.69|22603.69|22603.69|22603.69|22603.41|22603.41|0
1642497560000|2022-01-18 09:19:20|22603.76|22603.76|22602.54|22602.54|22603.76|22603.76|22602.54|22602.54|0
1642497570000|2022-01-18 09:19:30|22602.56|22602.56|22601.98|22601.98|22602.64|22602.64|22601.85|22601.85|0
1642497580000|2022-01-18 09:19:40|22601.86|22601.86|22602.01|22602.01|22602.08|22602.08|22601.81|22601.81|0
1642497590000|2022-01-18 09:19:50|22602.06|22602.06|22601.95|22601.95|22602.51|22602.51|22601.73|22601.73|0
1642497600000|2022-01-18 09:20:00|22601.91|22601.91|22601.95|22601.95|22602.06|22602.06|22601.73|22601.73|0
1642497610000|2022-01-18 09:20:10|22601.97|22601.97|22601.8|22601.8|22602.17|22602.17|22601.8|22601.8|0
1642497620000|2022-01-18 09:20:20|22601.89|22601.89|22602.33|22602.33|22602.74|22602.74|22601.89|22601.89|0
1642497630000|2022-01-18 09:20:30|22602.38|22602.38|22604.05|22604.05|22604.05|22604.05|22602.38|22602.38|0
1642497640000|2022-01-18 09:20:40|22604.01|22604.01|22607.11|22607.11|22607.11|22607.11|22604.01|22604.01|0
1642497650000|2022-01-18 09:20:50|22607.06|22607.06|22607.81|22607.81|22607.81|22607.81|22606.96|22606.96|0
1642497660000|2022-01-18 09:21:00|22607.84|22607.84|22607.4|22607.4|22608.14|22608.14|22607.4|22607.4|0
1642497670000|2022-01-18 09:21:10|22607.65|22607.65|22606.53|22606.53|22607.65|22607.65|22606.53|22606.53|0
1642497680000|2022-01-18 09:21:20|22606.57|22606.57|22606.34|22606.34|22606.75|22606.75|22606.31|22606.31|0
1642497690000|2022-01-18 09:21:30|22606.26|22606.26|22606.27|22606.27|22606.27|22606.27|22605.97|22605.97|0
1642497700000|2022-01-18 09:21:40|22606.33|22606.33|22606.91|22606.91|22606.98|22606.98|22606.33|22606.33|0
1642497710000|2022-01-18 09:21:50|22606.75|22606.75|22607.03|22607.03|22607.03|22607.03|22606.75|22606.75|0
1642497720000|2022-01-18 09:22:00|22606.97|22606.97|22606.79|22606.79|22607.22|22607.22|22606.79|22606.79|0
1642497730000|2022-01-18 09:22:10|22606.68|22606.68|22605.5|22605.5|22606.68|22606.68|22605.5|22605.5|0
1642497740000|2022-01-18 09:22:20|22605.54|22605.54|22604.89|22604.89|22605.54|22605.54|22604.89|22604.89|0
1642497750000|2022-01-18 09:22:30|22604.93|22604.93|22603.55|22603.55|22604.93|22604.93|22603.49|22603.49|0
1642497760000|2022-01-18 09:22:40|22603.66|22603.66|22603.1|22603.1|22603.88|22603.88|22603.06|22603.06|0
1642497770000|2022-01-18 09:22:50|22603.03|22603.03|22602.76|22602.76|22603.24|22603.24|22602.76|22602.76|0
1642497780000|2022-01-18 09:23:00|22602.92|22602.92|22602.52|22602.52|22602.97|22602.97|22602.52|22602.52|0
1642497790000|2022-01-18 09:23:10|22602.64|22602.64|22602.77|22602.77|22602.77|22602.77|22602.34|22602.34|0
1642497800000|2022-01-18 09:23:20|22602.73|22602.73|22603.18|22603.18|22603.18|22603.18|22602.73|22602.73|0
1642497810000|2022-01-18 09:23:30|22603.13|22603.13|22603.01|22603.01|22603.21|22603.21|22603.01|22603.01|0
1642497820000|2022-01-18 09:23:40|22603.26|22603.26|22602.48|22602.48|22603.48|22603.48|22602.29|22602.29|0
1642497830000|2022-01-18 09:23:50|22602.41|22602.41|22602.64|22602.64|22602.64|22602.64|22602.29|22602.29|0
1642497840000|2022-01-18 09:24:00|22602.75|22602.75|22601.66|22601.66|22602.75|22602.75|22601.66|22601.66|0
1642497850000|2022-01-18 09:24:10|22601.77|22601.77|22600.95|22600.95|22601.77|22601.77|22600.95|22600.95|0
1642497860000|2022-01-18 09:24:20|22601.06|22601.06|22600.61|22600.61|22601.06|22601.06|22600.34|22600.34|0
1642497870000|2022-01-18 09:24:30|22600.69|22600.69|22600.84|22600.84|22600.84|22600.84|22600.45|22600.45|0
1642497880000|2022-01-18 09:24:40|22600.77|22600.77|22600.82|22600.82|22600.82|22600.82|22600.51|22600.51|0
1642497890000|2022-01-18 09:24:50|22600.91|22600.91|22601.23|22601.23|22601.53|22601.53|22600.71|22600.71|0
1642497900000|2022-01-18 09:25:00|22601.17|22601.17|22600.64|22600.64|22601.22|22601.22|22600.64|22600.64|0
1642497910000|2022-01-18 09:25:10|22600.49|22600.49|22600.27|22600.27|22600.6|22600.6|22600.27|22600.27|0
1642497920000|2022-01-18 09:25:20|22600.19|22600.19|22599.1|22599.1|22600.19|22600.19|22598.95|22598.95|0
1642497930000|2022-01-18 09:25:30|22599.15|22599.15|22598.8|22598.8|22599.31|22599.31|22598.8|22598.8|0
1642497940000|2022-01-18 09:25:40|22598.87|22598.87|22598.87|22598.87|22599.01|22599.01|22598.87|22598.87|0
1642497950000|2022-01-18 09:25:50|22598.84|22598.84|22598.25|22598.25|22598.84|22598.84|22598.18|22598.18|0
1642497960000|2022-01-18 09:26:00|22598.43|22598.43|22598.89|22598.89|22598.89|22598.89|22598.28|22598.28|0
1642497970000|2022-01-18 09:26:10|22598.74|22598.74|22599.63|22599.63|22599.75|22599.75|22598.74|22598.74|0
1642497980000|2022-01-18 09:26:20|22599.7|22599.7|22599.97|22599.97|22599.97|22599.97|22599.32|22599.32|0
1642497990000|2022-01-18 09:26:30|22599.88|22599.88|22600.34|22600.34|22600.34|22600.34|22599.88|22599.88|0
1642498000000|2022-01-18 09:26:40|22600.68|22600.68|22600.86|22600.86|22600.99|22600.99|22600.58|22600.58|0
1642498010000|2022-01-18 09:26:50|22600.3|22600.3|22600.51|22600.51|22600.51|22600.51|22600.13|22600.13|0
1642498020000|2022-01-18 09:27:00|22600.57|22600.57|22600.48|22600.48|22600.6|22600.6|22600.37|22600.37|0
1642498030000|2022-01-18 09:27:10|22600.54|22600.54|22600.64|22600.64|22600.72|22600.72|22600.44|22600.44|0
1642498040000|2022-01-18 09:27:20|22600.76|22600.76|22601.08|22601.08|22601.19|22601.19|22600.76|22600.76|0
1642498050000|2022-01-18 09:27:30|22601.22|22601.22|22601.34|22601.34|22601.48|22601.48|22601.22|22601.22|0
1642498060000|2022-01-18 09:27:40|22601.56|22601.56|22601.87|22601.87|22602.06|22602.06|22601.35|22601.35|0
1642498070000|2022-01-18 09:27:50|22601.98|22601.98|22601.74|22601.74|22601.98|22601.98|22601.37|22601.37|0
1642498080000|2022-01-18 09:28:00|22601.85|22601.85|22601.51|22601.51|22601.85|22601.85|22601.51|22601.51|0
1642498090000|2022-01-18 09:28:10|22601.61|22601.61|22603.76|22603.76|22603.76|22603.76|22601.61|22601.61|0
1642498100000|2022-01-18 09:28:20|22604.11|22604.11|22605.82|22605.82|22606.12|22606.12|22604.11|22604.11|0
1642498110000|2022-01-18 09:28:30|22605.79|22605.79|22606.11|22606.11|22606.21|22606.21|22605.79|22605.79|0
1642498120000|2022-01-18 09:28:40|22606.04|22606.04|22606.09|22606.09|22606.4|22606.4|22606.04|22606.04|0
1642498130000|2022-01-18 09:28:50|22606.11|22606.11|22606.42|22606.42|22606.53|22606.53|22606.11|22606.11|0
1642498140000|2022-01-18 09:29:00|22606.35|22606.35|22606.59|22606.59|22606.65|22606.65|22606.18|22606.18|0
1642498150000|2022-01-18 09:29:10|22606.67|22606.67|22607.12|22607.12|22607.12|22607.12|22606.51|22606.51|0
1642498160000|2022-01-18 09:29:20|22607.09|22607.09|22608.15|22608.15|22608.18|22608.18|22607.09|22607.09|0
1642498170000|2022-01-18 09:29:30|22608.24|22608.24|22608.9|22608.9|22608.9|22608.9|22608.24|22608.24|0
1642498180000|2022-01-18 09:29:40|22608.68|22608.68|22608.87|22608.87|22609.02|22609.02|22608.57|22608.57|0
1642498190000|2022-01-18 09:29:50|22608.61|22608.61|22608.69|22608.69|22609.16|22609.16|22608.61|22608.61|0
1642498200000|2022-01-18 09:30:00|22608.63|22608.63|22607.48|22607.48|22608.87|22608.87|22607.48|22607.48|0
1642498210000|2022-01-18 09:30:10|22607.31|22607.31|22606.72|22606.72|22607.6|22607.6|22606.72|22606.72|0
1642498220000|2022-01-18 09:30:20|22606.8|22606.8|22606.46|22606.46|22606.98|22606.98|22606.46|22606.46|0
1642498230000|2022-01-18 09:30:30|22606.64|22606.64|22607.36|22607.36|22607.37|22607.37|22606.64|22606.64|0
1642498240000|2022-01-18 09:30:40|22607.44|22607.44|22607.63|22607.63|22607.63|22607.63|22607.44|22607.44|0
1642498250000|2022-01-18 09:30:50|22607.48|22607.48|22608.71|22608.71|22608.79|22608.79|22607.46|22607.46|0
1642498260000|2022-01-18 09:31:00|22608.78|22608.78|22608.71|22608.71|22608.8|22608.8|22608.52|22608.52|0
1642498270000|2022-01-18 09:31:10|22608.9|22608.9|22609.26|22609.26|22609.33|22609.33|22608.83|22608.83|0
1642498280000|2022-01-18 09:31:20|22609.23|22609.23|22609.44|22609.44|22609.44|22609.44|22609.08|22609.08|0
1642498290000|2022-01-18 09:31:30|22609.36|22609.36|22608.89|22608.89|22609.36|22609.36|22608.84|22608.84|0
1642498300000|2022-01-18 09:31:40|22608.92|22608.92|22608.72|22608.72|22608.92|22608.92|22608.34|22608.34|0
1642498310000|2022-01-18 09:31:50|22608.61|22608.61|22608.94|22608.94|22608.94|22608.94|22608.39|22608.39|0
1642498320000|2022-01-18 09:32:00|22609.15|22609.15|22609.68|22609.68|22609.68|22609.68|22608.83|22608.83|0
1642498330000|2022-01-18 09:32:10|22610.04|22610.04|22609.87|22609.87|22610.11|22610.11|22609.87|22609.87|0
1642498340000|2022-01-18 09:32:20|22610.08|22610.08|22610.13|22610.13|22610.25|22610.25|22609.99|22609.99|0
1642498350000|2022-01-18 09:32:30|22610.16|22610.16|22609.84|22609.84|22610.47|22610.47|22609.84|22609.84|0
1642498360000|2022-01-18 09:32:40|22609.71|22609.71|22609.57|22609.57|22609.8|22609.8|22609.38|22609.38|0
1642498370000|2022-01-18 09:32:50|22609.59|22609.59|22610.02|22610.02|22610.02|22610.02|22609.59|22609.59|0
1642498380000|2022-01-18 09:33:00|22610.08|22610.08|22609.92|22609.92|22610.3|22610.3|22609.73|22609.73|0
1642498390000|2022-01-18 09:33:10|22609.87|22609.87|22609.56|22609.56|22609.87|22609.87|22609.51|22609.51|0
1642498400000|2022-01-18 09:33:20|22609.62|22609.62|22609.8|22609.8|22609.81|22609.81|22609.59|22609.59|0
1642498410000|2022-01-18 09:33:30|22609.29|22609.29|22609.21|22609.21|22609.6|22609.6|22609.08|22609.08|0
1642498420000|2022-01-18 09:33:40|22609|22609|22608.73|22608.73|22609.08|22609.08|22608.73|22608.73|0
1642498430000|2022-01-18 09:33:50|22608.8|22608.8|22608.94|22608.94|22608.94|22608.94|22608.7|22608.7|0
1642498440000|2022-01-18 09:34:00|22609.23|22609.23|22608.25|22608.25|22609.23|22609.23|22608.25|22608.25|0
1642498450000|2022-01-18 09:34:10|22608.28|22608.28|22608.03|22608.03|22608.37|22608.37|22608.03|22608.03|0
1642498460000|2022-01-18 09:34:20|22608.18|22608.18|22607.69|22607.69|22608.24|22608.24|22607.69|22607.69|0
1642498470000|2022-01-18 09:34:30|22607.71|22607.71|22607.71|22607.71|22607.74|22607.74|22607.65|22607.65|0
1642498480000|2022-01-18 09:34:40|22607.59|22607.59|22608.5|22608.5|22608.5|22608.5|22607.35|22607.35|0
1642498490000|2022-01-18 09:34:50|22608.42|22608.42|22608.22|22608.22|22608.42|22608.42|22608.22|22608.22|0
1642498500000|2022-01-18 09:35:00|22608.11|22608.11|22607.86|22607.86|22608.14|22608.14|22607.76|22607.76|0
1642498510000|2022-01-18 09:35:10|22607.82|22607.82|22607.01|22607.01|22607.83|22607.83|22606.78|22606.78|0
1642498520000|2022-01-18 09:35:20|22606.94|22606.94|22606.59|22606.59|22607.15|22607.15|22606.53|22606.53|0
1642498530000|2022-01-18 09:35:30|22606.62|22606.62|22606.73|22606.73|22607.15|22607.15|22606.28|22606.28|0
1642498540000|2022-01-18 09:35:40|22606.66|22606.66|22607.04|22607.04|22607.1|22607.1|22606.66|22606.66|0
1642498550000|2022-01-18 09:35:50|22606.96|22606.96|22606.6|22606.6|22606.96|22606.96|22606.6|22606.6|0
1642498560000|2022-01-18 09:36:00|22606.63|22606.63|22606.46|22606.46|22606.95|22606.95|22606.4|22606.4|0
1642498570000|2022-01-18 09:36:10|22606.27|22606.27|22604.68|22604.68|22606.27|22606.27|22604.68|22604.68|0
1642498580000|2022-01-18 09:36:20|22604.84|22604.84|22604.74|22604.74|22604.89|22604.89|22604.59|22604.59|0
1642498590000|2022-01-18 09:36:30|22604.98|22604.98|22605.1|22605.1|22605.19|22605.19|22604.7|22604.7|0
1642498600000|2022-01-18 09:36:40|22605.23|22605.23|22605.01|22605.01|22605.48|22605.48|22604.88|22604.88|0
1642498610000|2022-01-18 09:36:50|22604.93|22604.93|22605.19|22605.19|22605.47|22605.47|22604.93|22604.93|0
1642498620000|2022-01-18 09:37:00|22605.31|22605.31|22605.76|22605.76|22605.76|22605.76|22605.31|22605.31|0
1642498630000|2022-01-18 09:37:10|22605.79|22605.79|22605.81|22605.81|22605.81|22605.81|22605.79|22605.79|0
1642498640000|2022-01-18 09:37:20|22605.85|22605.85|22604.49|22604.49|22605.85|22605.85|22604.49|22604.49|0
1642498650000|2022-01-18 09:37:30|22604.32|22604.32|22603.65|22603.65|22604.32|22604.32|22603.65|22603.65|0
1642498660000|2022-01-18 09:37:40|22603.56|22603.56|22603.58|22603.58|22603.7|22603.7|22603.54|22603.54|0
1642498670000|2022-01-18 09:37:50|22603.32|22603.32|22602.43|22602.43|22603.32|22603.32|22602.43|22602.43|0
1642498680000|2022-01-18 09:38:00|22602.24|22602.24|22601.99|22601.99|22602.26|22602.26|22601.94|22601.94|0
1642498690000|2022-01-18 09:38:10|22601.95|22601.95|22601.78|22601.78|22601.95|22601.95|22601.75|22601.75|0
1642498700000|2022-01-18 09:38:20|22601.82|22601.82|22601.79|22601.79|22601.88|22601.88|22601.79|22601.79|0
1642498710000|2022-01-18 09:38:30|22601.84|22601.84|22600.33|22600.33|22601.84|22601.84|22600.28|22600.28|0
1642498720000|2022-01-18 09:38:40|22600.35|22600.35|22599.22|22599.22|22600.35|22600.35|22599.22|22599.22|0
1642498730000|2022-01-18 09:38:50|22599.15|22599.15|22599.22|22599.22|22599.24|22599.24|22598.83|22598.83|0
1642498740000|2022-01-18 09:39:00|22599.29|22599.29|22598.52|22598.52|22599.46|22599.46|22598.52|22598.52|0
1642498750000|2022-01-18 09:39:10|22598.36|22598.36|22598.18|22598.18|22598.56|22598.56|22598.13|22598.13|0
1642498760000|2022-01-18 09:39:20|22598.34|22598.34|22597.85|22597.85|22598.34|22598.34|22597.85|22597.85|0
1642498770000|2022-01-18 09:39:30|22597.81|22597.81|22598.94|22598.94|22598.94|22598.94|22597.81|22597.81|0
1642498780000|2022-01-18 09:39:40|22598.9|22598.9|22598.78|22598.78|22599.04|22599.04|22598.51|22598.51|0
1642498790000|2022-01-18 09:39:50|22598.65|22598.65|22598.63|22598.63|22599.39|22599.39|22598.6|22598.6|0
1642498800000|2022-01-18 09:40:00|22598.7|22598.7|22598.85|22598.85|22599.09|22599.09|22598.63|22598.63|0
1642498810000|2022-01-18 09:40:10|22598.93|22598.93|22598.85|22598.85|22599.36|22599.36|22598.84|22598.84|0
1642498820000|2022-01-18 09:40:20|22598.83|22598.83|22599.31|22599.31|22599.67|22599.67|22598.72|22598.72|0
1642498830000|2022-01-18 09:40:30|22599.13|22599.13|22598.88|22598.88|22599.13|22599.13|22598.88|22598.88|0
1642498840000|2022-01-18 09:40:40|22599|22599|22598.06|22598.06|22599|22599|22598.06|22598.06|0
1642498850000|2022-01-18 09:40:50|22598.32|22598.32|22598.25|22598.25|22598.32|22598.32|22597.92|22597.92|0
1642498860000|2022-01-18 09:41:00|22598.18|22598.18|22598.14|22598.14|22598.43|22598.43|22598.14|22598.14|0
1642498870000|2022-01-18 09:41:10|22598.24|22598.24|22597.74|22597.74|22598.3|22598.3|22597.74|22597.74|0
1642498880000|2022-01-18 09:41:20|22597.7|22597.7|22598.74|22598.74|22598.82|22598.82|22597.57|22597.57|0
1642498890000|2022-01-18 09:41:30|22598.64|22598.64|22599.19|22599.19|22599.19|22599.19|22598.43|22598.43|0
1642498900000|2022-01-18 09:41:40|22599.16|22599.16|22598.24|22598.24|22599.16|22599.16|22598.03|22598.03|0
1642498910000|2022-01-18 09:41:50|22598.13|22598.13|22598.2|22598.2|22598.2|22598.2|22597.79|22597.79|0
1642498920000|2022-01-18 09:42:00|22598.13|22598.13|22597.76|22597.76|22598.45|22598.45|22597.67|22597.67|0
1642498930000|2022-01-18 09:42:10|22597.59|22597.59|22597.01|22597.01|22597.8|22597.8|22597.01|22597.01|0
1642498940000|2022-01-18 09:42:20|22596.95|22596.95|22594.62|22594.62|22597.03|22597.03|22594.62|22594.62|0
1642498950000|2022-01-18 09:42:30|22594.7|22594.7|22593.77|22593.77|22594.7|22594.7|22593.44|22593.44|0
1642498960000|2022-01-18 09:42:40|22593.82|22593.82|22593.46|22593.46|22593.82|22593.82|22593.16|22593.16|0
1642498970000|2022-01-18 09:42:50|22593.58|22593.58|22592.33|22592.33|22593.58|22593.58|22592.33|22592.33|0
1642498980000|2022-01-18 09:43:00|22592|22592|22592.07|22592.07|22592.18|22592.18|22591.97|22591.97|0
1642498990000|2022-01-18 09:43:10|22591.92|22591.92|22589.66|22589.66|22592.14|22592.14|22589.66|22589.66|0
1642499000000|2022-01-18 09:43:20|22589.31|22589.31|22588.82|22588.82|22589.31|22589.31|22588.22|22588.22|0
1642499010000|2022-01-18 09:43:30|22588.95|22588.95|22588.86|22588.86|22589|22589|22588.69|22588.69|0
1642499020000|2022-01-18 09:43:40|22588.79|22588.79|22588.68|22588.68|22588.88|22588.88|22588.64|22588.64|0
1642499030000|2022-01-18 09:43:50|22588.61|22588.61|22588.72|22588.72|22588.9|22588.9|22588.59|22588.59|0
1642499040000|2022-01-18 09:44:00|22588.61|22588.61|22588.14|22588.14|22588.61|22588.61|22587.67|22587.67|0
1642499050000|2022-01-18 09:44:10|22588.09|22588.09|22588.27|22588.27|22588.38|22588.38|22588.07|22588.07|0
1642499060000|2022-01-18 09:44:20|22588.43|22588.43|22588.39|22588.39|22588.48|22588.48|22588.39|22588.39|0
1642499070000|2022-01-18 09:44:30|22588.33|22588.33|22588.52|22588.52|22588.52|22588.52|22588.11|22588.11|0
1642499080000|2022-01-18 09:44:40|22588.69|22588.69|22589.66|22589.66|22589.75|22589.75|22588.69|22588.69|0
1642499090000|2022-01-18 09:44:50|22589.51|22589.51|22589.75|22589.75|22589.91|22589.91|22589.51|22589.51|0
1642499100000|2022-01-18 09:45:00|22589.68|22589.68|22590.19|22590.19|22590.19|22590.19|22589.63|22589.63|0
1642499110000|2022-01-18 09:45:10|22590.24|22590.24|22590.22|22590.22|22590.46|22590.46|22590.07|22590.07|0
1642499120000|2022-01-18 09:45:20|22590.17|22590.17|22590.96|22590.96|22590.96|22590.96|22589.9|22589.9|0
1642499130000|2022-01-18 09:45:30|22591.17|22591.17|22591.11|22591.11|22591.22|22591.22|22590.96|22590.96|0
1642499140000|2022-01-18 09:45:40|22591.09|22591.09|22591.76|22591.76|22591.85|22591.85|22590.92|22590.92|0
1642499150000|2022-01-18 09:45:50|22591.82|22591.82|22592.65|22592.65|22592.78|22592.78|22591.82|22591.82|0
1642499160000|2022-01-18 09:46:00|22592.64|22592.64|22593.59|22593.59|22593.83|22593.83|22592.64|22592.64|0
1642499170000|2022-01-18 09:46:10|22593.56|22593.56|22593.86|22593.86|22594|22594|22593.5|22593.5|0
1642499180000|2022-01-18 09:46:20|22593.91|22593.91|22594.34|22594.34|22594.34|22594.34|22593.91|22593.91|0
1642499190000|2022-01-18 09:46:30|22594.42|22594.42|22594.63|22594.63|22594.77|22594.77|22594.4|22594.4|0
1642499200000|2022-01-18 09:46:40|22594.57|22594.57|22595.24|22595.24|22595.24|22595.24|22594.57|22594.57|0
1642499210000|2022-01-18 09:46:50|22595.36|22595.36|22595.52|22595.52|22595.87|22595.87|22595.24|22595.24|0
1642499220000|2022-01-18 09:47:00|22595.5|22595.5|22594.95|22594.95|22595.5|22595.5|22594.95|22594.95|0
1642499230000|2022-01-18 09:47:10|22595.3|22595.3|22595.28|22595.28|22595.3|22595.3|22595.18|22595.18|0
1642499240000|2022-01-18 09:47:20|22595.33|22595.33|22595.6|22595.6|22595.7|22595.7|22595.23|22595.23|0
1642499250000|2022-01-18 09:47:30|22595.72|22595.72|22595|22595|22595.72|22595.72|22595|22595|0
1642499260000|2022-01-18 09:47:40|22595.02|22595.02|22595.99|22595.99|22596.03|22596.03|22594.81|22594.81|0
1642499270000|2022-01-18 09:47:50|22596.18|22596.18|22596.9|22596.9|22596.99|22596.99|22595.99|22595.99|0
1642499280000|2022-01-18 09:48:00|22596.96|22596.96|22598.23|22598.23|22598.29|22598.29|22596.77|22596.77|0
1642499290000|2022-01-18 09:48:10|22598.17|22598.17|22598.31|22598.31|22598.31|22598.31|22597.81|22597.81|0
1642499300000|2022-01-18 09:48:20|22598.42|22598.42|22598.56|22598.56|22598.62|22598.62|22598.31|22598.31|0
1642499310000|2022-01-18 09:48:30|22598.47|22598.47|22598.4|22598.4|22598.67|22598.67|22598.4|22598.4|0
1642499320000|2022-01-18 09:48:40|22598.36|22598.36|22599.27|22599.27|22599.33|22599.33|22598.36|22598.36|0
1642499330000|2022-01-18 09:48:50|22599.36|22599.36|22601.44|22601.44|22601.51|22601.51|22599.36|22599.36|0
1642499340000|2022-01-18 09:49:00|22601.55|22601.55|22602.9|22602.9|22602.99|22602.99|22601.55|22601.55|0
1642499350000|2022-01-18 09:49:10|22603.11|22603.11|22607.07|22607.07|22607.07|22607.07|22603.01|22603.01|0
1642499360000|2022-01-18 09:49:20|22607.14|22607.14|22611.58|22611.58|22611.58|22611.58|22607.14|22607.14|0
1642499370000|2022-01-18 09:49:30|22612.36|22612.36|22612.42|22612.42|22613.09|22613.09|22612.36|22612.36|0
1642499380000|2022-01-18 09:49:40|22612.55|22612.55|22612.38|22612.38|22612.55|22612.55|22612.27|22612.27|0
1642499390000|2022-01-18 09:49:50|22612.34|22612.34|22612.42|22612.42|22612.56|22612.56|22612.24|22612.24|0
1642499400000|2022-01-18 09:50:00|22612.36|22612.36|22612.56|22612.56|22612.56|22612.56|22612.21|22612.21|0
1642499410000|2022-01-18 09:50:10|22612.52|22612.52|22613.15|22613.15|22613.15|22613.15|22612.52|22612.52|0
1642499420000|2022-01-18 09:50:20|22613.22|22613.22|22614.13|22614.13|22614.13|22614.13|22613.22|22613.22|0
1642499430000|2022-01-18 09:50:30|22614.09|22614.09|22614.58|22614.58|22614.58|22614.58|22614.09|22614.09|0
1642499440000|2022-01-18 09:50:40|22614.55|22614.55|22614.84|22614.84|22615.07|22615.07|22614.55|22614.55|0
1642499450000|2022-01-18 09:50:50|22614.75|22614.75|22616.43|22616.43|22616.43|22616.43|22614.75|22614.75|0
1642499460000|2022-01-18 09:51:00|22616.25|22616.25|22617.71|22617.71|22617.71|22617.71|22616.25|22616.25|0
1642499470000|2022-01-18 09:51:10|22617.55|22617.55|22617.09|22617.09|22617.55|22617.55|22617.04|22617.04|0
1642499480000|2022-01-18 09:51:20|22617|22617|22616.15|22616.15|22617.13|22617.13|22616.15|22616.15|0
1642499490000|2022-01-18 09:51:30|22616.05|22616.05|22615.85|22615.85|22616.28|22616.28|22615.85|22615.85|0
1642499500000|2022-01-18 09:51:40|22615.8|22615.8|22615.46|22615.46|22615.8|22615.8|22615.38|22615.38|0
1642499510000|2022-01-18 09:51:50|22615.36|22615.36|22614.3|22614.3|22615.36|22615.36|22614.24|22614.24|0
1642499520000|2022-01-18 09:52:00|22614.41|22614.41|22614.37|22614.37|22614.45|22614.45|22614.2|22614.2|0
1642499530000|2022-01-18 09:52:10|22614.43|22614.43|22614.38|22614.38|22614.5|22614.5|22614.24|22614.24|0
1642499540000|2022-01-18 09:52:20|22614.25|22614.25|22613.91|22613.91|22614.38|22614.38|22613.91|22613.91|0
1642499550000|2022-01-18 09:52:30|22614.02|22614.02|22613.82|22613.82|22614.02|22614.02|22613.82|22613.82|0
1642499560000|2022-01-18 09:52:40|22613.75|22613.75|22613.86|22613.86|22614.03|22614.03|22613.71|22613.71|0
1642499570000|2022-01-18 09:52:50|22614.38|22614.38|22614.44|22614.44|22614.68|22614.68|22614.38|22614.38|0
1642499580000|2022-01-18 09:53:00|22614.39|22614.39|22614.67|22614.67|22614.84|22614.84|22614.09|22614.09|0
1642499590000|2022-01-18 09:53:10|22614.71|22614.71|22614.91|22614.91|22614.91|22614.91|22614.71|22614.71|0
1642499600000|2022-01-18 09:53:20|22614.83|22614.83|22614.65|22614.65|22615.12|22615.12|22614.65|22614.65|0
1642499610000|2022-01-18 09:53:30|22614.71|22614.71|22614.45|22614.45|22614.78|22614.78|22614.4|22614.4|0
1642499620000|2022-01-18 09:53:40|22614.49|22614.49|22614.63|22614.63|22615.02|22615.02|22614.49|22614.49|0
1642499630000|2022-01-18 09:53:50|22614.8|22614.8|22614.62|22614.62|22614.94|22614.94|22614.62|22614.62|0
1642499640000|2022-01-18 09:54:00|22614.51|22614.51|22613.65|22613.65|22614.51|22614.51|22613.65|22613.65|0
1642499650000|2022-01-18 09:54:10|22613.6|22613.6|22613.18|22613.18|22613.74|22613.74|22613.18|22613.18|0
1642499660000|2022-01-18 09:54:20|22613.03|22613.03|22612.7|22612.7|22613.17|22613.17|22612.7|22612.7|0
1642499670000|2022-01-18 09:54:30|22612.63|22612.63|22612.11|22612.11|22612.63|22612.63|22612.11|22612.11|0
1642499680000|2022-01-18 09:54:40|22611.99|22611.99|22611.92|22611.92|22612.03|22612.03|22611.85|22611.85|0
1642499690000|2022-01-18 09:54:50|22611.85|22611.85|22612.01|22612.01|22612.1|22612.1|22611.85|22611.85|0
1642499700000|2022-01-18 09:55:00|22611.95|22611.95|22611.2|22611.2|22611.99|22611.99|22611.2|22611.2|0
1642499710000|2022-01-18 09:55:10|22611.28|22611.28|22610.97|22610.97|22611.31|22611.31|22610.97|22610.97|0
1642499720000|2022-01-18 09:55:20|22610.79|22610.79|22609.29|22609.29|22610.79|22610.79|22609.09|22609.09|0
1642499730000|2022-01-18 09:55:30|22609.49|22609.49|22609.15|22609.15|22609.49|22609.49|22609.15|22609.15|0
1642499740000|2022-01-18 09:55:40|22609.2|22609.2|22609.32|22609.32|22609.5|22609.5|22609.13|22609.13|0
1642499750000|2022-01-18 09:55:50|22609.28|22609.28|22608.89|22608.89|22609.28|22609.28|22608.75|22608.75|0
1642499760000|2022-01-18 09:56:00|22608.8|22608.8|22608.47|22608.47|22608.8|22608.8|22608.44|22608.44|0
1642499770000|2022-01-18 09:56:10|22608.28|22608.28|22606.84|22606.84|22608.5|22608.5|22606.84|22606.84|0
1642499780000|2022-01-18 09:56:20|22606.81|22606.81|22605.17|22605.17|22606.81|22606.81|22605.17|22605.17|0
1642499790000|2022-01-18 09:56:30|22605.08|22605.08|22604.72|22604.72|22605.08|22605.08|22604.62|22604.62|0
1642499800000|2022-01-18 09:56:40|22604.64|22604.64|22604.46|22604.46|22604.82|22604.82|22604.46|22604.46|0
1642499810000|2022-01-18 09:56:50|22604.59|22604.59|22603.92|22603.92|22604.63|22604.63|22603.92|22603.92|0
1642499820000|2022-01-18 09:57:00|22603.87|22603.87|22604.11|22604.11|22604.11|22604.11|22603.46|22603.46|0
1642499830000|2022-01-18 09:57:10|22604.18|22604.18|22603.86|22603.86|22604.38|22604.38|22603.84|22603.84|0
1642499840000|2022-01-18 09:57:20|22603.89|22603.89|22603.23|22603.23|22603.89|22603.89|22603.23|22603.23|0
1642499850000|2022-01-18 09:57:30|22603.21|22603.21|22601.52|22601.52|22603.24|22603.24|22601.37|22601.37|0
1642499860000|2022-01-18 09:57:40|22601.32|22601.32|22600.74|22600.74|22601.44|22601.44|22600.46|22600.46|0
1642499870000|2022-01-18 09:57:50|22600.8|22600.8|22599.7|22599.7|22600.8|22600.8|22599.7|22599.7|0
1642499880000|2022-01-18 09:58:00|22599.58|22599.58|22600.13|22600.13|22600.23|22600.23|22599.58|22599.58|0
1642499890000|2022-01-18 09:58:10|22600.11|22600.11|22600.53|22600.53|22600.53|22600.53|22599.77|22599.77|0
1642499900000|2022-01-18 09:58:20|22600.51|22600.51|22600.74|22600.74|22600.88|22600.88|22600.51|22600.51|0
1642499910000|2022-01-18 09:58:30|22600.82|22600.82|22600.52|22600.52|22601.05|22601.05|22600.52|22600.52|0
1642499920000|2022-01-18 09:58:40|22600.4|22600.4|22600.2|22600.2|22600.5|22600.5|22600.08|22600.08|0
1642499930000|2022-01-18 09:58:50|22600.28|22600.28|22599.21|22599.21|22600.46|22600.46|22599.21|22599.21|0
1642499940000|2022-01-18 09:59:00|22599.17|22599.17|22598.91|22598.91|22599.22|22599.22|22598.91|22598.91|0
1642499950000|2022-01-18 09:59:10|22598.99|22598.99|22599.12|22599.12|22599.26|22599.26|22598.77|22598.77|0
1642499960000|2022-01-18 09:59:20|22599.18|22599.18|22598.94|22598.94|22599.21|22599.21|22598.77|22598.77|0
1642499970000|2022-01-18 09:59:30|22598.79|22598.79|22599.34|22599.34|22599.37|22599.37|22598.6|22598.6|0
1642499980000|2022-01-18 09:59:40|22599.3|22599.3|22599.58|22599.58|22599.58|22599.58|22599.12|22599.12|0
1642499990000|2022-01-18 09:59:50|22599.53|22599.53|22599.53|22599.53|22599.59|22599.59|22599.32|22599.32|0
1642500000000|2022-01-18 10:00:00|22599.41|22599.41|22598.42|22598.42|22599.55|22599.55|22598.42|22598.42|0
1642500010000|2022-01-18 10:00:10|22598.34|22598.34|22598.05|22598.05|22598.34|22598.34|22597.95|22597.95|0
1642500020000|2022-01-18 10:00:20|22597.99|22597.99|22597.58|22597.58|22598.05|22598.05|22597.58|22597.58|0
1642500030000|2022-01-18 10:00:30|22597.51|22597.51|22596.92|22596.92|22597.51|22597.51|22596.88|22596.88|0
1642500040000|2022-01-18 10:00:40|22596.8|22596.8|22596.84|22596.84|22596.92|22596.92|22596.54|22596.54|0
1642500050000|2022-01-18 10:00:50|22596.91|22596.91|22596.49|22596.49|22597.08|22597.08|22596.49|22596.49|0
1642500060000|2022-01-18 10:01:00|22596.4|22596.4|22595.99|22595.99|22596.41|22596.41|22595.99|22595.99|0
1642500070000|2022-01-18 10:01:10|22596.22|22596.22|22595.99|22595.99|22596.22|22596.22|22595.94|22595.94|0
1642500080000|2022-01-18 10:01:20|22596.09|22596.09|22595.09|22595.09|22596.13|22596.13|22595.09|22595.09|0
1642500090000|2022-01-18 10:01:30|22595.07|22595.07|22594.83|22594.83|22595.09|22595.09|22594.76|22594.76|0
1642500100000|2022-01-18 10:01:40|22594.76|22594.76|22594.76|22594.76|22594.79|22594.79|22594.65|22594.65|0
1642500110000|2022-01-18 10:01:50|22594.83|22594.83|22594.28|22594.28|22594.83|22594.83|22594.09|22594.09|0
1642500120000|2022-01-18 10:02:00|22594.22|22594.22|22592.23|22592.23|22594.22|22594.22|22592.23|22592.23|0
1642500130000|2022-01-18 10:02:10|22592.14|22592.14|22591.42|22591.42|22592.14|22592.14|22591.42|22591.42|0
1642500140000|2022-01-18 10:02:20|22591.56|22591.56|22591.75|22591.75|22591.75|22591.75|22591.29|22591.29|0
1642500150000|2022-01-18 10:02:30|22591.69|22591.69|22591.59|22591.59|22591.69|22591.69|22591.4|22591.4|0
1642500160000|2022-01-18 10:02:40|22591.76|22591.76|22591.22|22591.22|22591.76|22591.76|22591.22|22591.22|0
1642500170000|2022-01-18 10:02:50|22591.09|22591.09|22591.24|22591.24|22591.24|22591.24|22590.65|22590.65|0
1642500180000|2022-01-18 10:03:00|22591.22|22591.22|22591.55|22591.55|22591.55|22591.55|22591.22|22591.22|0
1642500190000|2022-01-18 10:03:10|22591.6|22591.6|22591.33|22591.33|22591.7|22591.7|22590.95|22590.95|0
1642500200000|2022-01-18 10:03:20|22591.37|22591.37|22591.59|22591.59|22591.59|22591.59|22591.36|22591.36|0
1642500210000|2022-01-18 10:03:30|22591.63|22591.63|22591.36|22591.36|22591.66|22591.66|22591.31|22591.31|0
1642500220000|2022-01-18 10:03:40|22591.38|22591.38|22590.97|22590.97|22591.41|22591.41|22590.97|22590.97|0
1642500230000|2022-01-18 10:03:50|22590.94|22590.94|22590.83|22590.83|22590.98|22590.98|22590.83|22590.83|0
1642500240000|2022-01-18 10:04:00|22590.89|22590.89|22590.61|22590.61|22591.11|22591.11|22590.61|22590.61|0
1642500250000|2022-01-18 10:04:10|22590.65|22590.65|22590.95|22590.95|22590.95|22590.95|22590.65|22590.65|0
1642500260000|2022-01-18 10:04:20|22590.81|22590.81|22590.99|22590.99|22591.02|22591.02|22590.78|22590.78|0
1642500270000|2022-01-18 10:04:30|22591.14|22591.14|22591.12|22591.12|22591.37|22591.37|22591.12|22591.12|0
1642500280000|2022-01-18 10:04:40|22590.97|22590.97|22591.12|22591.12|22591.18|22591.18|22590.95|22590.95|0
1642500290000|2022-01-18 10:04:50|22591.35|22591.35|22591.07|22591.07|22591.38|22591.38|22591.07|22591.07|0
1642500300000|2022-01-18 10:05:00|22590.8|22590.8|22589.52|22589.52|22590.86|22590.86|22589.52|22589.52|0
1642500310000|2022-01-18 10:05:10|22589.74|22589.74|22589.02|22589.02|22589.74|22589.74|22589.02|22589.02|0
1642500320000|2022-01-18 10:05:20|22588.94|22588.94|22589.32|22589.32|22589.32|22589.32|22588.84|22588.84|0
1642500330000|2022-01-18 10:05:30|22589.25|22589.25|22589.79|22589.79|22589.87|22589.87|22589.25|22589.25|0
1642500340000|2022-01-18 10:05:40|22589.61|22589.61|22589.92|22589.92|22589.92|22589.92|22589.56|22589.56|0
1642500350000|2022-01-18 10:05:50|22589.8|22589.8|22589.57|22589.57|22590|22590|22589.56|22589.56|0
1642500360000|2022-01-18 10:06:00|22589.53|22589.53|22589.1|22589.1|22589.58|22589.58|22589.1|22589.1|0
1642500370000|2022-01-18 10:06:10|22589.17|22589.17|22589|22589|22589.17|22589.17|22588.91|22588.91|0
1642500380000|2022-01-18 10:06:20|22588.95|22588.95|22589.12|22589.12|22589.26|22589.26|22588.95|22588.95|0
1642500390000|2022-01-18 10:06:30|22589.18|22589.18|22588.69|22588.69|22589.19|22589.19|22588.69|22588.69|0
1642500400000|2022-01-18 10:06:40|22588.61|22588.61|22588.21|22588.21|22588.73|22588.73|22588.21|22588.21|0
1642500410000|2022-01-18 10:06:50|22588.41|22588.41|22587.66|22587.66|22588.41|22588.41|22587.66|22587.66|0
1642500420000|2022-01-18 10:07:00|22587.63|22587.63|22586.3|22586.3|22587.74|22587.74|22586.3|22586.3|0
1642500430000|2022-01-18 10:07:10|22586.27|22586.27|22586.43|22586.43|22586.46|22586.46|22586.05|22586.05|0
1642500440000|2022-01-18 10:07:20|22586.5|22586.5|22586.66|22586.66|22586.94|22586.94|22586.5|22586.5|0
1642500450000|2022-01-18 10:07:30|22586.54|22586.54|22586.59|22586.59|22586.67|22586.67|22586.13|22586.13|0
1642500460000|2022-01-18 10:07:40|22586.52|22586.52|22585.01|22585.01|22586.52|22586.52|22585|22585|0
1642500470000|2022-01-18 10:07:50|22585.14|22585.14|22584.6|22584.6|22585.14|22585.14|22584.6|22584.6|0
1642500480000|2022-01-18 10:08:00|22584.5|22584.5|22584.36|22584.36|22584.56|22584.56|22584.3|22584.3|0
1642500490000|2022-01-18 10:08:10|22584.4|22584.4|22584.63|22584.63|22584.63|22584.63|22584.4|22584.4|0
1642500500000|2022-01-18 10:08:20|22584.48|22584.48|22584.43|22584.43|22584.48|22584.48|22584.3|22584.3|0
1642500510000|2022-01-18 10:08:30|22584.5|22584.5|22584.37|22584.37|22584.59|22584.59|22584.37|22584.37|0
1642500520000|2022-01-18 10:08:40|22584.44|22584.44|22584.63|22584.63|22584.76|22584.76|22584.37|22584.37|0
1642500530000|2022-01-18 10:08:50|22584.69|22584.69|22584.18|22584.18|22584.69|22584.69|22584.18|22584.18|0
1642500540000|2022-01-18 10:09:00|22584.24|22584.24|22584.5|22584.5|22584.5|22584.5|22584.17|22584.17|0
1642500550000|2022-01-18 10:09:10|22584.46|22584.46|22584.12|22584.12|22584.46|22584.46|22584.03|22584.03|0
1642500560000|2022-01-18 10:09:20|22583.96|22583.96|22584.34|22584.34|22584.44|22584.44|22583.96|22583.96|0
1642500570000|2022-01-18 10:09:30|22584.42|22584.42|22586.48|22586.48|22586.48|22586.48|22584.42|22584.42|0
1642500580000|2022-01-18 10:09:40|22586.54|22586.54|22587.39|22587.39|22587.45|22587.45|22586.3|22586.3|0
1642500590000|2022-01-18 10:09:50|22587.49|22587.49|22587.46|22587.46|22587.76|22587.76|22587.26|22587.26|0
1642500600000|2022-01-18 10:10:00|22587.52|22587.52|22587.54|22587.54|22587.85|22587.85|22587.52|22587.52|0
1642500610000|2022-01-18 10:10:10|22587.39|22587.39|22587.49|22587.49|22587.62|22587.62|22587.39|22587.39|0
1642500620000|2022-01-18 10:10:20|22587.41|22587.41|22587.12|22587.12|22587.41|22587.41|22587|22587|0
1642500630000|2022-01-18 10:10:30|22587.34|22587.34|22586.89|22586.89|22587.34|22587.34|22586.89|22586.89|0
1642500640000|2022-01-18 10:10:40|22586.79|22586.79|22587.05|22587.05|22587.22|22587.22|22586.6|22586.6|0
1642500650000|2022-01-18 10:10:50|22586.94|22586.94|22586.18|22586.18|22587.05|22587.05|22586.18|22586.18|0
1642500660000|2022-01-18 10:11:00|22586.14|22586.14|22585.99|22585.99|22586.14|22586.14|22585.52|22585.52|0
1642500670000|2022-01-18 10:11:10|22585.93|22585.93|22585.92|22585.92|22585.96|22585.96|22585.72|22585.72|0
1642500680000|2022-01-18 10:11:20|22585.86|22585.86|22585.56|22585.56|22585.86|22585.86|22585.56|22585.56|0
1642500690000|2022-01-18 10:11:30|22585.62|22585.62|22585.4|22585.4|22585.67|22585.67|22585.4|22585.4|0
1642500700000|2022-01-18 10:11:40|22585.52|22585.52|22585.3|22585.3|22585.52|22585.52|22585.3|22585.3|0
1642500710000|2022-01-18 10:11:50|22585.41|22585.41|22585.91|22585.91|22586.02|22586.02|22585.41|22585.41|0
1642500720000|2022-01-18 10:12:00|22586.02|22586.02|22586.81|22586.81|22586.84|22586.84|22585.95|22585.95|0
1642500730000|2022-01-18 10:12:10|22586.88|22586.88|22586.68|22586.68|22587.13|22587.13|22586.39|22586.39|0
1642500740000|2022-01-18 10:12:20|22586.52|22586.52|22586.6|22586.6|22586.7|22586.7|22586.52|22586.52|0
1642500750000|2022-01-18 10:12:30|22586.75|22586.75|22588.25|22588.25|22588.47|22588.47|22586.64|22586.64|0
1642500760000|2022-01-18 10:12:40|22588.48|22588.48|22588.68|22588.68|22589.01|22589.01|22588.48|22588.48|0
1642500770000|2022-01-18 10:12:50|22588.57|22588.57|22588.49|22588.49|22588.57|22588.57|22587.86|22587.86|0
1642500780000|2022-01-18 10:13:00|22588.52|22588.52|22588.3|22588.3|22588.52|22588.52|22587.97|22587.97|0
1642500790000|2022-01-18 10:13:10|22588.47|22588.47|22589.28|22589.28|22589.32|22589.32|22588.47|22588.47|0
1642500800000|2022-01-18 10:13:20|22589.19|22589.19|22588.96|22588.96|22589.37|22589.37|22588.96|22588.96|0
1642500810000|2022-01-18 10:13:30|22588.97|22588.97|22588.62|22588.62|22588.97|22588.97|22588.48|22588.48|0
1642500820000|2022-01-18 10:13:40|22588.53|22588.53|22588.44|22588.44|22588.66|22588.66|22588.39|22588.39|0
1642500830000|2022-01-18 10:13:50|22588.54|22588.54|22588.57|22588.57|22588.62|22588.62|22588.33|22588.33|0
1642500840000|2022-01-18 10:14:00|22588.44|22588.44|22588.96|22588.96|22589.08|22589.08|22588.28|22588.28|0
1642500850000|2022-01-18 10:14:10|22589.04|22589.04|22589.29|22589.29|22589.36|22589.36|22589.04|22589.04|0
1642500860000|2022-01-18 10:14:20|22589.38|22589.38|22589.37|22589.37|22589.38|22589.38|22588.92|22588.92|0
1642500870000|2022-01-18 10:14:30|22589.43|22589.43|22589.57|22589.57|22589.59|22589.59|22589.35|22589.35|0
1642500880000|2022-01-18 10:14:40|22589.47|22589.47|22589.27|22589.27|22589.47|22589.47|22589.17|22589.17|0
1642500890000|2022-01-18 10:14:50|22589.64|22589.64|22590.09|22590.09|22590.09|22590.09|22589.29|22589.29|0
1642500900000|2022-01-18 10:15:00|22590.01|22590.01|22590.04|22590.04|22590.25|22590.25|22589.92|22589.92|0
1642500910000|2022-01-18 10:15:10|22590.25|22590.25|22590.24|22590.24|22590.33|22590.33|22589.59|22589.59|0
1642500920000|2022-01-18 10:15:20|22590.46|22590.46|22590.69|22590.69|22591.14|22591.14|22590.46|22590.46|0
1642500930000|2022-01-18 10:15:30|22590.63|22590.63|22590.76|22590.76|22590.89|22590.89|22590.63|22590.63|0
1642500940000|2022-01-18 10:15:40|22590.83|22590.83|22591.19|22591.19|22591.25|22591.25|22590.83|22590.83|0
1642500950000|2022-01-18 10:15:50|22591.26|22591.26|22591.28|22591.28|22591.34|22591.34|22591.25|22591.25|0
1642500960000|2022-01-18 10:16:00|22591.39|22591.39|22591.74|22591.74|22591.74|22591.74|22591.39|22591.39|0
1642500970000|2022-01-18 10:16:10|22591.61|22591.61|22591.78|22591.78|22591.78|22591.78|22591.34|22591.34|0
1642500980000|2022-01-18 10:16:20|22591.68|22591.68|22592.19|22592.19|22592.28|22592.28|22591.59|22591.59|0
1642500990000|2022-01-18 10:16:30|22592.29|22592.29|22594.3|22594.3|22594.47|22594.47|22592.11|22592.11|0
1642501000000|2022-01-18 10:16:40|22594.2|22594.2|22594.29|22594.29|22594.78|22594.78|22594.2|22594.2|0
1642501010000|2022-01-18 10:16:50|22594.37|22594.37|22593.84|22593.84|22594.37|22594.37|22593.62|22593.62|0
1642501020000|2022-01-18 10:17:00|22593.74|22593.74|22593.81|22593.81|22594.14|22594.14|22593.56|22593.56|0
1642501030000|2022-01-18 10:17:10|22593.86|22593.86|22593.51|22593.51|22593.86|22593.86|22593.33|22593.33|0
1642501040000|2022-01-18 10:17:20|22593.58|22593.58|22593.06|22593.06|22593.58|22593.58|22592.73|22592.73|0
1642501050000|2022-01-18 10:17:30|22592.78|22592.78|22592.03|22592.03|22592.78|22592.78|22591.61|22591.61|0
1642501060000|2022-01-18 10:17:40|22591.88|22591.88|22591.91|22591.91|22592.16|22592.16|22591.82|22591.82|0
1642501070000|2022-01-18 10:17:50|22591.99|22591.99|22591.9|22591.9|22592.28|22592.28|22591.83|22591.83|0
1642501080000|2022-01-18 10:18:00|22592.02|22592.02|22591.79|22591.79|22592.02|22592.02|22591.66|22591.66|0
1642501090000|2022-01-18 10:18:10|22591.66|22591.66|22590.45|22590.45|22591.66|22591.66|22590.45|22590.45|0
1642501100000|2022-01-18 10:18:20|22590.39|22590.39|22590.28|22590.28|22590.97|22590.97|22590.28|22590.28|0
1642501110000|2022-01-18 10:18:30|22590.17|22590.17|22590.42|22590.42|22590.42|22590.42|22590.07|22590.07|0
1642501120000|2022-01-18 10:18:40|22590.62|22590.62|22590.72|22590.72|22590.74|22590.74|22590.55|22590.55|0
1642501130000|2022-01-18 10:18:50|22590.66|22590.66|22590.95|22590.95|22590.95|22590.95|22590.38|22590.38|0
1642501140000|2022-01-18 10:19:00|22590.88|22590.88|22590.55|22590.55|22591.06|22591.06|22590.53|22590.53|0
1642501150000|2022-01-18 10:19:10|22590.66|22590.66|22590.87|22590.87|22590.87|22590.87|22590.45|22590.45|0
1642501160000|2022-01-18 10:19:20|22590.59|22590.59|22591.27|22591.27|22591.27|22591.27|22590.59|22590.59|0
1642501170000|2022-01-18 10:19:30|22591.29|22591.29|22592.42|22592.42|22592.42|22592.42|22591.22|22591.22|0
1642501180000|2022-01-18 10:19:40|22592.49|22592.49|22592.62|22592.62|22592.74|22592.74|22592.28|22592.28|0
1642501190000|2022-01-18 10:19:50|22592.56|22592.56|22592.36|22592.36|22592.62|22592.62|22592.31|22592.31|0
1642501200000|2022-01-18 10:20:00|22592.49|22592.49|22592.87|22592.87|22592.9|22592.9|22592.33|22592.33|0
1642501210000|2022-01-18 10:20:10|22592.74|22592.74|22593.35|22593.35|22593.37|22593.37|22592.74|22592.74|0
1642501220000|2022-01-18 10:20:20|22593.27|22593.27|22593.38|22593.38|22593.56|22593.56|22593.27|22593.27|0
1642501230000|2022-01-18 10:20:30|22593.49|22593.49|22593.64|22593.64|22593.91|22593.91|22593.49|22593.49|0
1642501240000|2022-01-18 10:20:40|22593.56|22593.56|22594.15|22594.15|22594.15|22594.15|22593.56|22593.56|0
1642501250000|2022-01-18 10:20:50|22594.1|22594.1|22594.33|22594.33|22594.46|22594.46|22593.99|22593.99|0
1642501260000|2022-01-18 10:21:00|22594.24|22594.24|22595.17|22595.17|22595.19|22595.19|22594.24|22594.24|0
1642501270000|2022-01-18 10:21:10|22595.09|22595.09|22596.17|22596.17|22596.17|22596.17|22595.09|22595.09|0
1642501280000|2022-01-18 10:21:20|22595.96|22595.96|22597.2|22597.2|22597.57|22597.57|22595.96|22595.96|0
1642501290000|2022-01-18 10:21:30|22597.03|22597.03|22597.89|22597.89|22598.01|22598.01|22597.02|22597.02|0
1642501300000|2022-01-18 10:21:40|22597.97|22597.97|22598.29|22598.29|22598.4|22598.4|22597.97|22597.97|0
1642501310000|2022-01-18 10:21:50|22598.3|22598.3|22598.15|22598.15|22598.38|22598.38|22598.07|22598.07|0
1642501320000|2022-01-18 10:22:00|22598.26|22598.26|22598.65|22598.65|22598.65|22598.65|22598.16|22598.16|0
1642501330000|2022-01-18 10:22:10|22598.7|22598.7|22598.52|22598.52|22598.7|22598.7|22598.38|22598.38|0
1642501340000|2022-01-18 10:22:20|22598.59|22598.59|22598.96|22598.96|22599.05|22599.05|22598.4|22598.4|0
1642501350000|2022-01-18 10:22:30|22598.84|22598.84|22599.73|22599.73|22599.78|22599.78|22598.72|22598.72|0
1642501360000|2022-01-18 10:22:40|22599.67|22599.67|22599.86|22599.86|22600.18|22600.18|22599.67|22599.67|0
1642501370000|2022-01-18 10:22:50|22599.9|22599.9|22599.77|22599.77|22599.97|22599.97|22599.68|22599.68|0
1642501380000|2022-01-18 10:23:00|22599.67|22599.67|22600|22600|22600.16|22600.16|22599.55|22599.55|0
1642501390000|2022-01-18 10:23:10|22600.03|22600.03|22600.33|22600.33|22600.34|22600.34|22600.03|22600.03|0
1642501400000|2022-01-18 10:23:20|22600.15|22600.15|22600.21|22600.21|22600.74|22600.74|22600.06|22600.06|0
1642501410000|2022-01-18 10:23:30|22600.28|22600.28|22600.16|22600.16|22600.45|22600.45|22600.11|22600.11|0
1642501420000|2022-01-18 10:23:40|22600.11|22600.11|22600.15|22600.15|22600.15|22600.15|22599.95|22599.95|0
1642501430000|2022-01-18 10:23:50|22600.12|22600.12|22600.45|22600.45|22600.45|22600.45|22599.84|22599.84|0
1642501440000|2022-01-18 10:24:00|22600.46|22600.46|22601.15|22601.15|22601.15|22601.15|22600.44|22600.44|0
1642501450000|2022-01-18 10:24:10|22601.26|22601.26|22600.82|22600.82|22601.26|22601.26|22600.52|22600.52|0
1642501460000|2022-01-18 10:24:20|22601.04|22601.04|22601.23|22601.23|22601.41|22601.41|22600.98|22600.98|0
1642501470000|2022-01-18 10:24:30|22601.28|22601.28|22602.76|22602.76|22602.76|22602.76|22601.25|22601.25|0
1642501480000|2022-01-18 10:24:40|22602.57|22602.57|22605.37|22605.37|22605.37|22605.37|22602.5|22602.5|0
1642501490000|2022-01-18 10:24:50|22605.3|22605.3|22606.85|22606.85|22606.85|22606.85|22605.14|22605.14|0
1642501500000|2022-01-18 10:25:00|22606.91|22606.91|22612.65|22612.65|22612.65|22612.65|22606.91|22606.91|0
1642501510000|2022-01-18 10:25:10|22612.69|22612.69|22613.92|22613.92|22614.08|22614.08|22612.69|22612.69|0
1642501520000|2022-01-18 10:25:20|22613.9|22613.9|22616.09|22616.09|22616.09|22616.09|22613.9|22613.9|0
1642501530000|2022-01-18 10:25:30|22616.23|22616.23|22617.19|22617.19|22617.24|22617.24|22616.23|22616.23|0
1642501540000|2022-01-18 10:25:40|22617|22617|22617.15|22617.15|22617.2|22617.2|22616.72|22616.72|0
1642501550000|2022-01-18 10:25:50|22617.08|22617.08|22618.68|22618.68|22618.68|22618.68|22617.03|22617.03|0
1642501560000|2022-01-18 10:26:00|22619.02|22619.02|22620.37|22620.37|22620.67|22620.67|22619.02|22619.02|0
1642501570000|2022-01-18 10:26:10|22620.4|22620.4|22620.4|22620.4|22620.62|22620.62|22620.32|22620.32|0
1642501580000|2022-01-18 10:26:20|22620.02|22620.02|22619.99|22619.99|22620.1|22620.1|22619.72|22619.72|0
1642501590000|2022-01-18 10:26:30|22620.08|22620.08|22620.66|22620.66|22620.66|22620.66|22620.02|22620.02|0
1642501600000|2022-01-18 10:26:40|22620.69|22620.69|22620.55|22620.55|22620.69|22620.69|22620.38|22620.38|0
1642501610000|2022-01-18 10:26:50|22620.36|22620.36|22620.1|22620.1|22620.36|22620.36|22619.98|22619.98|0
1642501620000|2022-01-18 10:27:00|22620.03|22620.03|22620.54|22620.54|22620.89|22620.89|22619.78|22619.78|0
1642501630000|2022-01-18 10:27:10|22620.42|22620.42|22620.61|22620.61|22620.72|22620.72|22619.94|22619.94|0
1642501640000|2022-01-18 10:27:20|22620.57|22620.57|22620.24|22620.24|22620.69|22620.69|22620.23|22620.23|0
1642501650000|2022-01-18 10:27:30|22620.4|22620.4|22619.97|22619.97|22620.4|22620.4|22619.79|22619.79|0
1642501660000|2022-01-18 10:27:40|22620.06|22620.06|22619.73|22619.73|22620.06|22620.06|22619.62|22619.62|0
1642501670000|2022-01-18 10:27:50|22619.68|22619.68|22619.66|22619.66|22619.86|22619.86|22619.2|22619.2|0
1642501680000|2022-01-18 10:28:00|22619.77|22619.77|22619.88|22619.88|22620.05|22620.05|22619.77|22619.77|0
1642501690000|2022-01-18 10:28:10|22619.73|22619.73|22621.3|22621.3|22621.42|22621.42|22619.66|22619.66|0
1642501700000|2022-01-18 10:28:20|22621.37|22621.37|22622.01|22622.01|22622.15|22622.15|22621.33|22621.33|0
1642501710000|2022-01-18 10:28:30|22622.13|22622.13|22622.25|22622.25|22622.47|22622.47|22622.13|22622.13|0
1642501720000|2022-01-18 10:28:40|22622.09|22622.09|22621.96|22621.96|22622.22|22622.22|22621.96|22621.96|0
1642501730000|2022-01-18 10:28:50|22622.02|22622.02|22621.66|22621.66|22622.26|22622.26|22621.66|22621.66|0
1642501740000|2022-01-18 10:29:00|22621.73|22621.73|22622.31|22622.31|22622.56|22622.56|22621.63|22621.63|0
1642501750000|2022-01-18 10:29:10|22622.5|22622.5|22623.04|22623.04|22623.04|22623.04|22622.5|22622.5|0
1642501760000|2022-01-18 10:29:20|22622.97|22622.97|22625.1|22625.1|22625.1|22625.1|22622.73|22622.73|0
1642501770000|2022-01-18 10:29:30|22625.12|22625.12|22625.22|22625.22|22625.47|22625.47|22625.12|22625.12|0
1642501780000|2022-01-18 10:29:40|22625.03|22625.03|22625.16|22625.16|22625.16|22625.16|22624.64|22624.64|0
1642501790000|2022-01-18 10:29:50|22625.13|22625.13|22624.24|22624.24|22625.21|22625.21|22624.24|22624.24|0
1642501800000|2022-01-18 10:30:00|22624.18|22624.18|22624.8|22624.8|22624.8|22624.8|22624.18|22624.18|0
1642501810000|2022-01-18 10:30:10|22624.66|22624.66|22625.02|22625.02|22625.38|22625.38|22624.59|22624.59|0
1642501820000|2022-01-18 10:30:20|22624.95|22624.95|22624.72|22624.72|22624.95|22624.95|22624.21|22624.21|0
1642501830000|2022-01-18 10:30:30|22624.45|22624.45|22624.76|22624.76|22624.97|22624.97|22624.27|22624.27|0
1642501840000|2022-01-18 10:30:40|22624.93|22624.93|22624.94|22624.94|22625.29|22625.29|22624.82|22624.82|0
1642501850000|2022-01-18 10:30:50|22624.69|22624.69|22624.27|22624.27|22624.76|22624.76|22624.26|22624.26|0
1642501860000|2022-01-18 10:31:00|22624.22|22624.22|22624.31|22624.31|22624.4|22624.4|22624.04|22624.04|0
1642501870000|2022-01-18 10:31:10|22624.27|22624.27|22624.08|22624.08|22624.27|22624.27|22624.08|22624.08|0
1642501880000|2022-01-18 10:31:20|22624.12|22624.12|22624.07|22624.07|22624.26|22624.26|22623.92|22623.92|0
1642501890000|2022-01-18 10:31:30|22623.93|22623.93|22623.06|22623.06|22623.93|22623.93|22622.93|22622.93|0
1642501900000|2022-01-18 10:31:40|22623.24|22623.24|22623.64|22623.64|22623.69|22623.69|22623.24|22623.24|0
1642501910000|2022-01-18 10:31:50|22623.71|22623.71|22623.98|22623.98|22623.98|22623.98|22623.71|22623.71|0
1642501920000|2022-01-18 10:32:00|22623.84|22623.84|22624.48|22624.48|22624.48|22624.48|22623.84|22623.84|0
1642501930000|2022-01-18 10:32:10|22624.4|22624.4|22625|22625|22625|22625|22624.4|22624.4|0
1642501940000|2022-01-18 10:32:20|22625.1|22625.1|22625.32|22625.32|22625.32|22625.32|22625.02|22625.02|0
1642501950000|2022-01-18 10:32:30|22625.13|22625.13|22625.97|22625.97|22625.97|22625.97|22625.13|22625.13|0
1642501960000|2022-01-18 10:32:40|22625.84|22625.84|22625.85|22625.85|22626.14|22626.14|22625.62|22625.62|0
1642501970000|2022-01-18 10:32:50|22625.69|22625.69|22625.43|22625.43|22626|22626|22625.2|22625.2|0
1642501980000|2022-01-18 10:33:00|22625.59|22625.59|22627.11|22627.11|22627.11|22627.11|22625.29|22625.29|0
1642501990000|2022-01-18 10:33:10|22627.01|22627.01|22626.01|22626.01|22627.01|22627.01|22625.87|22625.87|0
1642502000000|2022-01-18 10:33:20|22625.79|22625.79|22626.33|22626.33|22626.33|22626.33|22625.48|22625.48|0
1642502010000|2022-01-18 10:33:30|22626.18|22626.18|22626.74|22626.74|22626.74|22626.74|22626.18|22626.18|0
1642502020000|2022-01-18 10:33:40|22626.82|22626.82|22626.69|22626.69|22627.13|22627.13|22626.69|22626.69|0
1642502030000|2022-01-18 10:33:50|22626.74|22626.74|22626.64|22626.64|22626.74|22626.74|22626.37|22626.37|0
1642502040000|2022-01-18 10:34:00|22626.6|22626.6|22626.8|22626.8|22626.8|22626.8|22626.6|22626.6|0
1642502050000|2022-01-18 10:34:10|22627.07|22627.07|22626.91|22626.91|22627.11|22627.11|22626.67|22626.67|0
1642502060000|2022-01-18 10:34:20|22626.96|22626.96|22626.79|22626.79|22627|22627|22626.79|22626.79|0
1642502070000|2022-01-18 10:34:30|22626.69|22626.69|22626.49|22626.49|22626.69|22626.69|22626.46|22626.46|0
1642502080000|2022-01-18 10:34:40|22626.39|22626.39|22626.66|22626.66|22626.66|22626.66|22626.21|22626.21|0
1642502090000|2022-01-18 10:34:50|22626.58|22626.58|22626.5|22626.5|22626.58|22626.58|22626.45|22626.45|0
1642502100000|2022-01-18 10:35:00|22626.6|22626.6|22626.55|22626.55|22626.87|22626.87|22626.04|22626.04|0
1642502110000|2022-01-18 10:35:10|22626.61|22626.61|22626.35|22626.35|22626.61|22626.61|22626.29|22626.29|0
1642502120000|2022-01-18 10:35:20|22626.39|22626.39|22626.54|22626.54|22626.67|22626.67|22626.24|22626.24|0
1642502130000|2022-01-18 10:35:30|22626.72|22626.72|22626.7|22626.7|22626.82|22626.82|22626.58|22626.58|0
1642502140000|2022-01-18 10:35:40|22626.56|22626.56|22625.98|22625.98|22626.56|22626.56|22625.98|22625.98|0
1642502150000|2022-01-18 10:35:50|22625.49|22625.49|22624.32|22624.32|22625.49|22625.49|22623.84|22623.84|0
1642502160000|2022-01-18 10:36:00|22623.99|22623.99|22623.48|22623.48|22623.99|22623.99|22623.37|22623.37|0
1642502170000|2022-01-18 10:36:10|22623.36|22623.36|22623.52|22623.52|22623.52|22623.52|22623.17|22623.17|0
1642502180000|2022-01-18 10:36:20|22623.63|22623.63|22622.88|22622.88|22623.63|22623.63|22622.88|22622.88|0
1642502190000|2022-01-18 10:36:30|22622.78|22622.78|22621.56|22621.56|22622.78|22622.78|22621.56|22621.56|0
1642502200000|2022-01-18 10:36:40|22621.52|22621.52|22621.01|22621.01|22621.63|22621.63|22621.01|22621.01|0
1642502210000|2022-01-18 10:36:50|22620.88|22620.88|22621.19|22621.19|22621.23|22621.23|22620.73|22620.73|0
1642502220000|2022-01-18 10:37:00|22621.25|22621.25|22620.61|22620.61|22621.49|22621.49|22620.53|22620.53|0
1642502230000|2022-01-18 10:37:10|22620.48|22620.48|22619.18|22619.18|22620.51|22620.51|22619.18|22619.18|0
1642502240000|2022-01-18 10:37:20|22619.13|22619.13|22618.45|22618.45|22619.13|22619.13|22618.45|22618.45|0
1642502250000|2022-01-18 10:37:30|22618.76|22618.76|22618.61|22618.61|22618.76|22618.76|22618.14|22618.14|0
1642502260000|2022-01-18 10:37:40|22618.58|22618.58|22618.62|22618.62|22618.72|22618.72|22618.26|22618.26|0
1642502270000|2022-01-18 10:37:50|22618.68|22618.68|22619.22|22619.22|22619.22|22619.22|22618.68|22618.68|0
1642502280000|2022-01-18 10:38:00|22619.3|22619.3|22620.14|22620.14|22620.33|22620.33|22619.26|22619.26|0
1642502290000|2022-01-18 10:38:10|22620.07|22620.07|22619.66|22619.66|22620.07|22620.07|22619.59|22619.59|0
1642502300000|2022-01-18 10:38:20|22619.69|22619.69|22619.58|22619.58|22619.78|22619.78|22619.34|22619.34|0
1642502310000|2022-01-18 10:38:30|22619.63|22619.63|22619.55|22619.55|22619.89|22619.89|22619.55|22619.55|0
1642502320000|2022-01-18 10:38:40|22619.6|22619.6|22619.13|22619.13|22619.94|22619.94|22619.11|22619.11|0
1642502330000|2022-01-18 10:38:50|22619.03|22619.03|22618.63|22618.63|22619.09|22619.09|22618.63|22618.63|0
1642502340000|2022-01-18 10:39:00|22619.09|22619.09|22619.21|22619.21|22619.59|22619.59|22619.09|22619.09|0
1642502350000|2022-01-18 10:39:10|22619.1|22619.1|22619.41|22619.41|22619.46|22619.46|22619.1|22619.1|0
1642502360000|2022-01-18 10:39:20|22619.62|22619.62|22618.34|22618.34|22619.69|22619.69|22618.34|22618.34|0
1642502370000|2022-01-18 10:39:30|22618.18|22618.18|22617.81|22617.81|22618.18|22618.18|22617.34|22617.34|0
1642502380000|2022-01-18 10:39:40|22617.94|22617.94|22617.15|22617.15|22617.94|22617.94|22617.15|22617.15|0
1642502390000|2022-01-18 10:39:50|22617.2|22617.2|22617.02|22617.02|22617.2|22617.2|22617.02|22617.02|0
1642502400000|2022-01-18 10:40:00|22616.97|22616.97|22617.22|22617.22|22617.22|22617.22|22616.97|22616.97|0
1642502410000|2022-01-18 10:40:10|22617.12|22617.12|22616.17|22616.17|22617.12|22617.12|22616.17|22616.17|0
1642502420000|2022-01-18 10:40:20|22615.95|22615.95|22616.38|22616.38|22616.62|22616.62|22615.95|22615.95|0
1642502430000|2022-01-18 10:40:30|22616.47|22616.47|22615.74|22615.74|22616.57|22616.57|22615.7|22615.7|0
1642502440000|2022-01-18 10:40:40|22615.67|22615.67|22614.88|22614.88|22615.67|22615.67|22614.73|22614.73|0
1642502450000|2022-01-18 10:40:50|22614.92|22614.92|22614.91|22614.91|22614.94|22614.94|22614.76|22614.76|0
1642502460000|2022-01-18 10:41:00|22614.84|22614.84|22615.14|22615.14|22615.19|22615.19|22614.84|22614.84|0
1642502470000|2022-01-18 10:41:10|22615.02|22615.02|22614.58|22614.58|22615.06|22615.06|22614.58|22614.58|0
1642502480000|2022-01-18 10:41:20|22614.71|22614.71|22623.94|22623.94|22625.52|22625.52|22614.52|22614.52|0
1642502490000|2022-01-18 10:41:30|22623.86|22623.86|22622.24|22622.24|22623.93|22623.93|22622.24|22622.24|0
1642502500000|2022-01-18 10:41:40|22622.29|22622.29|22622.39|22622.39|22622.39|22622.39|22621.85|22621.85|0
1642502510000|2022-01-18 10:41:50|22622.53|22622.53|22622.28|22622.28|22622.82|22622.82|22622.21|22622.21|0
1642502520000|2022-01-18 10:42:00|22622.14|22622.14|22622.45|22622.45|22622.45|22622.45|22621.98|22621.98|0
1642502530000|2022-01-18 10:42:10|22622.5|22622.5|22622.25|22622.25|22622.79|22622.79|22622.22|22622.22|0
1642502540000|2022-01-18 10:42:20|22622.14|22622.14|22621.97|22621.97|22622.14|22622.14|22621.28|22621.28|0
1642502550000|2022-01-18 10:42:30|22621.88|22621.88|22622.12|22622.12|22622.12|22622.12|22621.88|22621.88|0
1642502560000|2022-01-18 10:42:40|22622.51|22622.51|22622.96|22622.96|22623|22623|22622.51|22622.51|0
1642502570000|2022-01-18 10:42:50|22623.05|22623.05|22622.99|22622.99|22623.05|22623.05|22622.77|22622.77|0
1642502580000|2022-01-18 10:43:00|22622.87|22622.87|22622.76|22622.76|22622.97|22622.97|22622.67|22622.67|0
1642502590000|2022-01-18 10:43:10|22622.73|22622.73|22622.45|22622.45|22622.73|22622.73|22622.31|22622.31|0
1642502600000|2022-01-18 10:43:20|22622.62|22622.62|22622.42|22622.42|22622.68|22622.68|22622.42|22622.42|0
1642502610000|2022-01-18 10:43:30|22622.49|22622.49|22622.32|22622.32|22622.49|22622.49|22622.1|22622.1|0
1642502620000|2022-01-18 10:43:40|22622.37|22622.37|22619.08|22619.08|22622.37|22622.37|22619.08|22619.08|0
1642502630000|2022-01-18 10:43:50|22619.23|22619.23|22618.91|22618.91|22619.23|22619.23|22618.67|22618.67|0
1642502640000|2022-01-18 10:44:00|22618.8|22618.8|22618.48|22618.48|22618.8|22618.8|22618.1|22618.1|0
1642502650000|2022-01-18 10:44:10|22618.31|22618.31|22617.95|22617.95|22618.31|22618.31|22617.95|22617.95|0
1642502660000|2022-01-18 10:44:20|22617.89|22617.89|22616.66|22616.66|22617.99|22617.99|22616.61|22616.61|0
1642502670000|2022-01-18 10:44:30|22616.59|22616.59|22615.98|22615.98|22616.59|22616.59|22615.98|22615.98|0
1642502680000|2022-01-18 10:44:40|22615.88|22615.88|22614.99|22614.99|22615.88|22615.88|22614.91|22614.91|0
1642502690000|2022-01-18 10:44:50|22614.94|22614.94|22614.5|22614.5|22614.94|22614.94|22614.44|22614.44|0
1642502700000|2022-01-18 10:45:00|22614.41|22614.41|22612.54|22612.54|22614.41|22614.41|22612.54|22612.54|0
1642502710000|2022-01-18 10:45:10|22612.42|22612.42|22610.2|22610.2|22612.46|22612.46|22610.2|22610.2|0
1642502720000|2022-01-18 10:45:20|22610.34|22610.34|22609.15|22609.15|22610.34|22610.34|22609.15|22609.15|0
1642502730000|2022-01-18 10:45:30|22609.1|22609.1|22607.46|22607.46|22609.1|22609.1|22607.46|22607.46|0
1642502740000|2022-01-18 10:45:40|22607.39|22607.39|22607.1|22607.1|22607.39|22607.39|22607.04|22607.04|0
1642502750000|2022-01-18 10:45:50|22607.03|22607.03|22607.15|22607.15|22607.15|22607.15|22606.84|22606.84|0
1642502760000|2022-01-18 10:46:00|22607.08|22607.08|22607.09|22607.09|22607.19|22607.19|22606.91|22606.91|0
1642502770000|2022-01-18 10:46:10|22607.14|22607.14|22607.72|22607.72|22607.72|22607.72|22607.05|22607.05|0
1642502780000|2022-01-18 10:46:20|22607.81|22607.81|22608.01|22608.01|22608.32|22608.32|22607.81|22607.81|0
1642502790000|2022-01-18 10:46:30|22607.97|22607.97|22608.66|22608.66|22608.66|22608.66|22607.97|22607.97|0
1642502800000|2022-01-18 10:46:40|22608.81|22608.81|22608.63|22608.63|22608.81|22608.81|22608.63|22608.63|0
1642502810000|2022-01-18 10:46:50|22608.54|22608.54|22608.59|22608.59|22608.59|22608.59|22608.54|22608.54|0
1642502820000|2022-01-18 10:47:00|22608.66|22608.66|22608.21|22608.21|22608.66|22608.66|22608.16|22608.16|0
1642502830000|2022-01-18 10:47:10|22608.02|22608.02|22607.92|22607.92|22608.2|22608.2|22607.45|22607.45|0
1642502840000|2022-01-18 10:47:20|22607.79|22607.79|22607.32|22607.32|22607.79|22607.79|22607.29|22607.29|0
1642502850000|2022-01-18 10:47:30|22607.22|22607.22|22604.5|22604.5|22607.22|22607.22|22604.5|22604.5|0
1642502860000|2022-01-18 10:47:40|22604.39|22604.39|22603.3|22603.3|22604.39|22604.39|22602.98|22602.98|0
1642502870000|2022-01-18 10:47:50|22603.24|22603.24|22603.22|22603.22|22603.24|22603.24|22602.93|22602.93|0
1642502880000|2022-01-18 10:48:00|22603.29|22603.29|22602.91|22602.91|22603.64|22603.64|22602.91|22602.91|0
1642502890000|2022-01-18 10:48:10|22602.85|22602.85|22602.96|22602.96|22603.11|22603.11|22602.65|22602.65|0
1642502900000|2022-01-18 10:48:20|22603.07|22603.07|22602.57|22602.57|22603.22|22603.22|22602.43|22602.43|0
1642502910000|2022-01-18 10:48:30|22602.22|22602.22|22601.58|22601.58|22602.22|22602.22|22601.58|22601.58|0
1642502920000|2022-01-18 10:48:40|22601.64|22601.64|22601.56|22601.56|22601.64|22601.64|22601.54|22601.54|0
1642502930000|2022-01-18 10:48:50|22601.45|22601.45|22601.97|22601.97|22601.97|22601.97|22601.45|22601.45|0
1642502940000|2022-01-18 10:49:00|22602.05|22602.05|22603.31|22603.31|22603.54|22603.54|22601.92|22601.92|0
1642502950000|2022-01-18 10:49:10|22603.22|22603.22|22603.49|22603.49|22603.49|22603.49|22603.22|22603.22|0
1642502960000|2022-01-18 10:49:20|22603.38|22603.38|22603.88|22603.88|22603.88|22603.88|22603.38|22603.38|0
1642502970000|2022-01-18 10:49:30|22603.57|22603.57|22603.84|22603.84|22604.08|22604.08|22603.57|22603.57|0
1642502980000|2022-01-18 10:49:40|22603.94|22603.94|22604.08|22604.08|22604.08|22604.08|22603.81|22603.81|0
1642502990000|2022-01-18 10:49:50|22604.14|22604.14|22603.93|22603.93|22604.14|22604.14|22603.77|22603.77|0
1642503000000|2022-01-18 10:50:00|22603.9|22603.9|22605.19|22605.19|22605.19|22605.19|22603.64|22603.64|0
1642503010000|2022-01-18 10:50:10|22604.9|22604.9|22605.19|22605.19|22605.19|22605.19|22604.9|22604.9|0
1642503020000|2022-01-18 10:50:20|22605.22|22605.22|22604.94|22604.94|22605.3|22605.3|22604.87|22604.87|0
1642503030000|2022-01-18 10:50:30|22605.01|22605.01|22605.15|22605.15|22605.31|22605.31|22604.88|22604.88|0
1642503040000|2022-01-18 10:50:40|22605.09|22605.09|22604.84|22604.84|22605.09|22605.09|22604.56|22604.56|0
1642503050000|2022-01-18 10:50:50|22604.99|22604.99|22605.38|22605.38|22605.38|22605.38|22604.95|22604.95|0
1642503060000|2022-01-18 10:51:00|22605.54|22605.54|22605.42|22605.42|22605.58|22605.58|22605.32|22605.32|0
1642503070000|2022-01-18 10:51:10|22605.31|22605.31|22605.42|22605.42|22605.61|22605.61|22605.25|22605.25|0
1642503080000|2022-01-18 10:51:20|22605.44|22605.44|22605.63|22605.63|22605.69|22605.69|22605.44|22605.44|0
1642503090000|2022-01-18 10:51:30|22605.72|22605.72|22605.6|22605.6|22605.88|22605.88|22605.6|22605.6|0
1642503100000|2022-01-18 10:51:40|22605.66|22605.66|22605.8|22605.8|22605.8|22605.8|22605.41|22605.41|0
1642503110000|2022-01-18 10:51:50|22605.76|22605.76|22606|22606|22606|22606|22605.76|22605.76|0
1642503120000|2022-01-18 10:52:00|22606.13|22606.13|22606.16|22606.16|22606.19|22606.19|22605.83|22605.83|0
1642503130000|2022-01-18 10:52:10|22606.24|22606.24|22606.78|22606.78|22606.78|22606.78|22606.09|22606.09|0
1642503140000|2022-01-18 10:52:20|22606.63|22606.63|22607.02|22607.02|22607.02|22607.02|22606.5|22606.5|0
1642503150000|2022-01-18 10:52:30|22606.94|22606.94|22608.6|22608.6|22608.6|22608.6|22606.94|22606.94|0
1642503160000|2022-01-18 10:52:40|22608.7|22608.7|22608.95|22608.95|22609|22609|22608.7|22608.7|0
1642503170000|2022-01-18 10:52:50|22609.05|22609.05|22609.82|22609.82|22609.82|22609.82|22608.92|22608.92|0
1642503180000|2022-01-18 10:53:00|22610.03|22610.03|22610.04|22610.04|22610.14|22610.14|22609.96|22609.96|0
1642503190000|2022-01-18 10:53:10|22610.11|22610.11|22610.52|22610.52|22610.58|22610.58|22610.1|22610.1|0
1642503200000|2022-01-18 10:53:20|22610.69|22610.69|22610.43|22610.43|22610.69|22610.69|22610.28|22610.28|0
1642503210000|2022-01-18 10:53:30|22610.28|22610.28|22609.56|22609.56|22610.28|22610.28|22609.56|22609.56|0
1642503220000|2022-01-18 10:53:40|22609.63|22609.63|22609.25|22609.25|22609.97|22609.97|22609.02|22609.02|0
1642503230000|2022-01-18 10:53:50|22609.31|22609.31|22609.39|22609.39|22609.68|22609.68|22609.28|22609.28|0
1642503240000|2022-01-18 10:54:00|22609.46|22609.46|22609.38|22609.38|22609.52|22609.52|22608.99|22608.99|0
1642503250000|2022-01-18 10:54:10|22609.72|22609.72|22609.94|22609.94|22609.94|22609.94|22609.5|22609.5|0
1642503260000|2022-01-18 10:54:20|22610.19|22610.19|22610.54|22610.54|22610.77|22610.77|22610.19|22610.19|0
1642503270000|2022-01-18 10:54:30|22610.48|22610.48|22610.47|22610.47|22610.54|22610.54|22610.44|22610.44|0
1642503280000|2022-01-18 10:54:40|22610.5|22610.5|22610.25|22610.25|22610.55|22610.55|22610.19|22610.19|0
1642503290000|2022-01-18 10:54:50|22610.5|22610.5|22610.1|22610.1|22610.56|22610.56|22610.1|22610.1|0
1642503300000|2022-01-18 10:55:00|22610.08|22610.08|22609.89|22609.89|22610.08|22610.08|22609.71|22609.71|0
1642503310000|2022-01-18 10:55:10|22609.99|22609.99|22610.25|22610.25|22610.47|22610.47|22609.99|22609.99|0
1642503320000|2022-01-18 10:55:20|22610.38|22610.38|22610.04|22610.04|22610.41|22610.41|22610.04|22610.04|0
1642503330000|2022-01-18 10:55:30|22609.89|22609.89|22609.24|22609.24|22610|22610|22609.24|22609.24|0
1642503340000|2022-01-18 10:55:40|22609.17|22609.17|22609.11|22609.11|22609.47|22609.47|22609.05|22609.05|0
1642503350000|2022-01-18 10:55:50|22609.24|22609.24|22608.92|22608.92|22609.38|22609.38|22608.92|22608.92|0
1642503360000|2022-01-18 10:56:00|22609.17|22609.17|22609.68|22609.68|22609.79|22609.79|22609.17|22609.17|0
1642503370000|2022-01-18 10:56:10|22609.53|22609.53|22608.85|22608.85|22609.62|22609.62|22608.85|22608.85|0
1642503380000|2022-01-18 10:56:20|22608.67|22608.67|22608.57|22608.57|22608.85|22608.85|22608.49|22608.49|0
1642503390000|2022-01-18 10:56:30|22608.65|22608.65|22608.15|22608.15|22608.78|22608.78|22608.15|22608.15|0
1642503400000|2022-01-18 10:56:40|22608.19|22608.19|22607.73|22607.73|22608.19|22608.19|22607.72|22607.72|0
1642503410000|2022-01-18 10:56:50|22607.65|22607.65|22607.3|22607.3|22607.78|22607.78|22607.3|22607.3|0
1642503420000|2022-01-18 10:57:00|22607.37|22607.37|22607.19|22607.19|22607.47|22607.47|22606.84|22606.84|0
1642503430000|2022-01-18 10:57:10|22606.94|22606.94|22607.04|22607.04|22607.04|22607.04|22606.59|22606.59|0
1642503440000|2022-01-18 10:57:20|22606.95|22606.95|22607.07|22607.07|22607.37|22607.37|22606.89|22606.89|0
1642503450000|2022-01-18 10:57:30|22607.14|22607.14|22607.13|22607.13|22607.44|22607.44|22607.13|22607.13|0
1642503460000|2022-01-18 10:57:40|22607.24|22607.24|22607.76|22607.76|22607.76|22607.76|22607.22|22607.22|0
1642503470000|2022-01-18 10:57:50|22607.83|22607.83|22608.35|22608.35|22608.43|22608.43|22607.74|22607.74|0
1642503480000|2022-01-18 10:58:00|22608.51|22608.51|22608.46|22608.46|22608.59|22608.59|22608.46|22608.46|0
1642503490000|2022-01-18 10:58:10|22608.56|22608.56|22609.18|22609.18|22609.18|22609.18|22608.56|22608.56|0
1642503500000|2022-01-18 10:58:20|22609.31|22609.31|22609.5|22609.5|22609.56|22609.56|22609.31|22609.31|0
1642503510000|2022-01-18 10:58:30|22609.47|22609.47|22609.74|22609.74|22609.74|22609.74|22609.43|22609.43|0
1642503520000|2022-01-18 10:58:40|22609.87|22609.87|22610.31|22610.31|22610.53|22610.53|22609.87|22609.87|0
1642503530000|2022-01-18 10:58:50|22610.62|22610.62|22610.51|22610.51|22610.72|22610.72|22610.47|22610.47|0
1642503540000|2022-01-18 10:59:00|22610.73|22610.73|22611.15|22611.15|22611.47|22611.47|22610.73|22610.73|0
1642503550000|2022-01-18 10:59:10|22611.13|22611.13|22612.12|22612.12|22612.12|22612.12|22611.1|22611.1|0
1642503560000|2022-01-18 10:59:20|22612.18|22612.18|22612.15|22612.15|22612.37|22612.37|22612.04|22612.04|0
1642503570000|2022-01-18 10:59:30|22612.19|22612.19|22612.32|22612.32|22612.55|22612.55|22612.19|22612.19|0
1642503580000|2022-01-18 10:59:40|22612.26|22612.26|22612.67|22612.67|22612.67|22612.67|22612.21|22612.21|0
1642503590000|2022-01-18 10:59:50|22612.6|22612.6|22613.12|22613.12|22613.16|22613.16|22612.6|22612.6|0
1642503600000|2022-01-18 11:00:00|22613.05|22613.05|22613.38|22613.38|22613.55|22613.55|22613.05|22613.05|0
1642503610000|2022-01-18 11:00:10|22613.32|22613.32|22612.18|22612.18|22613.41|22613.41|22612.08|22612.08|0
1642503620000|2022-01-18 11:00:20|22612.12|22612.12|22611.6|22611.6|22612.12|22612.12|22611.55|22611.55|0
1642503630000|2022-01-18 11:00:30|22611.41|22611.41|22611.4|22611.4|22611.67|22611.67|22611.4|22611.4|0
1642503640000|2022-01-18 11:00:40|22611.28|22611.28|22611.22|22611.22|22611.28|22611.28|22611.1|22611.1|0
1642503650000|2022-01-18 11:00:50|22611.06|22611.06|22610.94|22610.94|22611.2|22611.2|22610.94|22610.94|0
1642503660000|2022-01-18 11:01:00|22610.91|22610.91|22610.7|22610.7|22611.02|22611.02|22610.7|22610.7|0
1642503670000|2022-01-18 11:01:10|22610.67|22610.67|22610.32|22610.32|22610.67|22610.67|22609.97|22609.97|0
1642503680000|2022-01-18 11:01:20|22610.35|22610.35|22610.47|22610.47|22610.6|22610.6|22610.35|22610.35|0
1642503690000|2022-01-18 11:01:30|22610.58|22610.58|22610.41|22610.41|22610.64|22610.64|22610.34|22610.34|0
1642503700000|2022-01-18 11:01:40|22610.48|22610.48|22611.09|22611.09|22611.12|22611.12|22610.48|22610.48|0
1642503710000|2022-01-18 11:01:50|22610.41|22610.41|22610.06|22610.06|22610.41|22610.41|22609.91|22609.91|0
1642503720000|2022-01-18 11:02:00|22609.98|22609.98|22609.09|22609.09|22610.31|22610.31|22609.09|22609.09|0
1642503730000|2022-01-18 11:02:10|22609.12|22609.12|22609.06|22609.06|22609.12|22609.12|22608.98|22608.98|0
1642503740000|2022-01-18 11:02:20|22609.03|22609.03|22608.12|22608.12|22609.03|22609.03|22608.12|22608.12|0
1642503750000|2022-01-18 11:02:30|22607.92|22607.92|22607.84|22607.84|22607.95|22607.95|22607.81|22607.81|0
1642503760000|2022-01-18 11:02:40|22607.87|22607.87|22607.85|22607.85|22607.89|22607.89|22607.74|22607.74|0
1642503770000|2022-01-18 11:02:50|22607.91|22607.91|22608.1|22608.1|22608.37|22608.37|22607.89|22607.89|0
1642503780000|2022-01-18 11:03:00|22607.97|22607.97|22607.55|22607.55|22608.03|22608.03|22607.5|22607.5|0
1642503790000|2022-01-18 11:03:10|22607.65|22607.65|22607.67|22607.67|22607.85|22607.85|22607.65|22607.65|0
1642503800000|2022-01-18 11:03:20|22607.7|22607.7|22607.51|22607.51|22607.7|22607.7|22607.49|22607.49|0
1642503810000|2022-01-18 11:03:30|22607.57|22607.57|22607.36|22607.36|22607.57|22607.57|22607.01|22607.01|0
1642503820000|2022-01-18 11:03:40|22607.25|22607.25|22607.27|22607.27|22607.36|22607.36|22606.72|22606.72|0
1642503830000|2022-01-18 11:03:50|22607.25|22607.25|22607.18|22607.18|22607.38|22607.38|22607.12|22607.12|0
1642503840000|2022-01-18 11:04:00|22607.11|22607.11|22605.01|22605.01|22607.15|22607.15|22605.01|22605.01|0
1642503850000|2022-01-18 11:04:10|22604.96|22604.96|22604.7|22604.7|22604.96|22604.96|22604.49|22604.49|0
1642503860000|2022-01-18 11:04:20|22604.53|22604.53|22604.05|22604.05|22604.62|22604.62|22604.05|22604.05|0
1642503870000|2022-01-18 11:04:30|22603.99|22603.99|22603.43|22603.43|22603.99|22603.99|22603.43|22603.43|0
1642503880000|2022-01-18 11:04:40|22603.55|22603.55|22601.96|22601.96|22603.55|22603.55|22601.91|22601.91|0
1642503890000|2022-01-18 11:04:50|22602.02|22602.02|22602.11|22602.11|22602.23|22602.23|22601.9|22601.9|0
1642503900000|2022-01-18 11:05:00|22602.04|22602.04|22601.35|22601.35|22602.04|22602.04|22601.35|22601.35|0
1642503910000|2022-01-18 11:05:10|22601.4|22601.4|22599.65|22599.65|22601.4|22601.4|22599.57|22599.57|0
1642503920000|2022-01-18 11:05:20|22599.56|22599.56|22598.77|22598.77|22599.56|22599.56|22598.77|22598.77|0
1642503930000|2022-01-18 11:05:30|22598.9|22598.9|22598.93|22598.93|22599.02|22599.02|22598.9|22598.9|0
1642503940000|2022-01-18 11:05:40|22598.96|22598.96|22599.1|22599.1|22599.16|22599.16|22598.96|22598.96|0
1642503950000|2022-01-18 11:05:50|22598.97|22598.97|22599.2|22599.2|22599.2|22599.2|22598.79|22598.79|0
1642503960000|2022-01-18 11:06:00|22599.38|22599.38|22599.36|22599.36|22599.54|22599.54|22599.16|22599.16|0
1642503970000|2022-01-18 11:06:10|22599.42|22599.42|22599.23|22599.23|22599.42|22599.42|22599.17|22599.17|0
1642503980000|2022-01-18 11:06:20|22599.12|22599.12|22598.96|22598.96|22599.12|22599.12|22598.96|22598.96|0
1642503990000|2022-01-18 11:06:30|22599.04|22599.04|22598.78|22598.78|22599.18|22599.18|22598.65|22598.65|0
1642504000000|2022-01-18 11:06:40|22598.76|22598.76|22597.96|22597.96|22598.79|22598.79|22597.86|22597.86|0
1642504010000|2022-01-18 11:06:50|22597.91|22597.91|22597.96|22597.96|22598.07|22598.07|22597.88|22597.88|0
1642504020000|2022-01-18 11:07:00|22597.78|22597.78|22598.31|22598.31|22598.31|22598.31|22597.61|22597.61|0
1642504030000|2022-01-18 11:07:10|22598.42|22598.42|22598.78|22598.78|22598.84|22598.84|22598.42|22598.42|0
1642504040000|2022-01-18 11:07:20|22598.67|22598.67|22598.24|22598.24|22598.69|22598.69|22598.24|22598.24|0
1642504050000|2022-01-18 11:07:30|22598.28|22598.28|22598.2|22598.2|22598.28|22598.28|22598.2|22598.2|0
1642504060000|2022-01-18 11:07:40|22598.38|22598.38|22598.31|22598.31|22598.45|22598.45|22598.3|22598.3|0
1642504070000|2022-01-18 11:07:50|22598.38|22598.38|22598.15|22598.15|22598.48|22598.48|22597.96|22597.96|0
1642504080000|2022-01-18 11:08:00|22598.2|22598.2|22598.04|22598.04|22598.3|22598.3|22597.97|22597.97|0
1642504090000|2022-01-18 11:08:10|22597.76|22597.76|22597.54|22597.54|22597.85|22597.85|22597.54|22597.54|0
1642504100000|2022-01-18 11:08:20|22597.77|22597.77|22597.38|22597.38|22597.78|22597.78|22597.33|22597.33|0
1642504110000|2022-01-18 11:08:30|22597.19|22597.19|22597.01|22597.01|22597.3|22597.3|22596.95|22596.95|0
1642504120000|2022-01-18 11:08:40|22596.94|22596.94|22596.86|22596.86|22597.07|22597.07|22596.86|22596.86|0
1642504130000|2022-01-18 11:08:50|22596.75|22596.75|22596.71|22596.71|22596.75|22596.75|22596.63|22596.63|0
1642504140000|2022-01-18 11:09:00|22596.77|22596.77|22596.44|22596.44|22596.77|22596.77|22596.27|22596.27|0
1642504150000|2022-01-18 11:09:10|22596.36|22596.36|22595.23|22595.23|22596.36|22596.36|22595.23|22595.23|0
1642504160000|2022-01-18 11:09:20|22595.2|22595.2|22595.7|22595.7|22595.7|22595.7|22595.2|22595.2|0
1642504170000|2022-01-18 11:09:30|22595.81|22595.81|22595.37|22595.37|22595.92|22595.92|22595.37|22595.37|0
1642504180000|2022-01-18 11:09:40|22595.47|22595.47|22593.65|22593.65|22595.66|22595.66|22593.65|22593.65|0
1642504190000|2022-01-18 11:09:50|22593.56|22593.56|22594.05|22594.05|22594.16|22594.16|22593.54|22593.54|0
1642504200000|2022-01-18 11:10:00|22594.18|22594.18|22593.19|22593.19|22594.18|22594.18|22593.19|22593.19|0
1642504210000|2022-01-18 11:10:10|22593.25|22593.25|22593.14|22593.14|22593.39|22593.39|22593.05|22593.05|0
1642504220000|2022-01-18 11:10:20|22593.19|22593.19|22593.09|22593.09|22593.27|22593.27|22593.04|22593.04|0
1642504230000|2022-01-18 11:10:30|22593.06|22593.06|22592.77|22592.77|22593.06|22593.06|22592.77|22592.77|0
1642504240000|2022-01-18 11:10:40|22592.69|22592.69|22593.42|22593.42|22593.42|22593.42|22592.69|22592.69|0
1642504250000|2022-01-18 11:10:50|22592.92|22592.92|22593.62|22593.62|22593.69|22593.69|22592.76|22592.76|0
1642504260000|2022-01-18 11:11:00|22593.72|22593.72|22593.93|22593.93|22593.93|22593.93|22593.69|22593.69|0
1642504270000|2022-01-18 11:11:10|22593.99|22593.99|22593.97|22593.97|22593.99|22593.99|22593.83|22593.83|0
1642504280000|2022-01-18 11:11:20|22594.02|22594.02|22594.36|22594.36|22594.36|22594.36|22594.02|22594.02|0
1642504290000|2022-01-18 11:11:30|22594.63|22594.63|22594.59|22594.59|22594.72|22594.72|22594.38|22594.38|0
1642504300000|2022-01-18 11:11:40|22594.53|22594.53|22594.05|22594.05|22594.57|22594.57|22594.03|22594.03|0
1642504310000|2022-01-18 11:11:50|22594.1|22594.1|22593.64|22593.64|22594.26|22594.26|22593.64|22593.64|0
1642504320000|2022-01-18 11:12:00|22593.47|22593.47|22594.1|22594.1|22594.12|22594.12|22593.47|22593.47|0
1642504330000|2022-01-18 11:12:10|22594.14|22594.14|22593.76|22593.76|22594.2|22594.2|22593.76|22593.76|0
1642504340000|2022-01-18 11:12:20|22593.79|22593.79|22593.95|22593.95|22593.95|22593.95|22593.73|22593.73|0
1642504350000|2022-01-18 11:12:30|22593.79|22593.79|22593.79|22593.79|22593.83|22593.83|22593.5|22593.5|0
1642504360000|2022-01-18 11:12:40|22593.85|22593.85|22594.17|22594.17|22594.21|22594.21|22593.85|22593.85|0
1642504370000|2022-01-18 11:12:50|22594.02|22594.02|22594.33|22594.33|22594.4|22594.4|22594.02|22594.02|0
1642504380000|2022-01-18 11:13:00|22594.4|22594.4|22594.29|22594.29|22594.42|22594.42|22594.29|22594.29|0
1642504390000|2022-01-18 11:13:10|22594.2|22594.2|22594.45|22594.45|22594.47|22594.47|22594.2|22594.2|0
1642504400000|2022-01-18 11:13:20|22594.38|22594.38|22594.25|22594.25|22594.38|22594.38|22594.11|22594.11|0
1642504410000|2022-01-18 11:13:30|22594.19|22594.19|22594.25|22594.25|22594.51|22594.51|22594.19|22594.19|0
1642504420000|2022-01-18 11:13:40|22594.36|22594.36|22594.19|22594.19|22594.36|22594.36|22594.16|22594.16|0
1642504430000|2022-01-18 11:13:50|22594.06|22594.06|22594.2|22594.2|22594.43|22594.43|22594.04|22594.04|0
1642504440000|2022-01-18 11:14:00|22593.93|22593.93|22593.96|22593.96|22593.96|22593.96|22593.87|22593.87|0
1642504450000|2022-01-18 11:14:10|22594.03|22594.03|22594.23|22594.23|22594.25|22594.25|22594.03|22594.03|0
1642504460000|2022-01-18 11:14:20|22594.26|22594.26|22594.49|22594.49|22594.53|22594.53|22594.26|22594.26|0
1642504470000|2022-01-18 11:14:30|22594.7|22594.7|22594.82|22594.82|22595.06|22595.06|22594.7|22594.7|0
1642504480000|2022-01-18 11:14:40|22594.86|22594.86|22594.29|22594.29|22594.86|22594.86|22594.29|22594.29|0
1642504490000|2022-01-18 11:14:50|22594.22|22594.22|22593.94|22593.94|22594.22|22594.22|22593.94|22593.94|0
1642504500000|2022-01-18 11:15:00|22593.62|22593.62|22593.21|22593.21|22593.62|22593.62|22593.21|22593.21|0
1642504510000|2022-01-18 11:15:10|22593.33|22593.33|22593.2|22593.2|22593.44|22593.44|22593.17|22593.17|0
1642504520000|2022-01-18 11:15:20|22593.27|22593.27|22593.6|22593.6|22593.6|22593.6|22593.17|22593.17|0
1642504530000|2022-01-18 11:15:30|22593.53|22593.53|22593.48|22593.48|22593.56|22593.56|22593.42|22593.42|0
1642504540000|2022-01-18 11:15:40|22593.54|22593.54|22593.57|22593.57|22593.68|22593.68|22593.41|22593.41|0
1642504550000|2022-01-18 11:15:50|22593.64|22593.64|22593.81|22593.81|22593.81|22593.81|22593.58|22593.58|0
1642504560000|2022-01-18 11:16:00|22593.74|22593.74|22593.27|22593.27|22593.82|22593.82|22593.24|22593.24|0
1642504570000|2022-01-18 11:16:10|22593.43|22593.43|22593.42|22593.42|22593.48|22593.48|22593.42|22593.42|0
1642504580000|2022-01-18 11:16:20|22593.47|22593.47|22593.75|22593.75|22593.75|22593.75|22593.41|22593.41|0
1642504590000|2022-01-18 11:16:30|22593.53|22593.53|22593.92|22593.92|22593.92|22593.92|22593.5|22593.5|0
1642504600000|2022-01-18 11:16:40|22593.95|22593.95|22594.05|22594.05|22594.19|22594.19|22593.95|22593.95|0
1642504610000|2022-01-18 11:16:50|22594.12|22594.12|22594.31|22594.31|22594.31|22594.31|22594.04|22594.04|0
1642504620000|2022-01-18 11:17:00|22594.36|22594.36|22594|22594|22594.69|22594.69|22594|22594|0
1642504630000|2022-01-18 11:17:10|22594.19|22594.19|22594.6|22594.6|22594.6|22594.6|22594.07|22594.07|0
1642504640000|2022-01-18 11:17:20|22594.71|22594.71|22594.63|22594.63|22594.72|22594.72|22594.63|22594.63|0
1642504650000|2022-01-18 11:17:30|22594.6|22594.6|22594.44|22594.44|22594.73|22594.73|22594.33|22594.33|0
1642504660000|2022-01-18 11:17:40|22594.58|22594.58|22594.58|22594.58|22594.58|22594.58|22594.58|22594.58|0
1642504670000|2022-01-18 11:17:50|22594.49|22594.49|22594.36|22594.36|22594.54|22594.54|22594.36|22594.36|0
1642504680000|2022-01-18 11:18:00|22594.22|22594.22|22595.19|22595.19|22595.37|22595.37|22594.22|22594.22|0
1642504690000|2022-01-18 11:18:10|22595.22|22595.22|22595.02|22595.02|22595.34|22595.34|22594.97|22594.97|0
1642504700000|2022-01-18 11:18:20|22594.93|22594.93|22596.44|22596.44|22596.44|22596.44|22594.93|22594.93|0
1642504710000|2022-01-18 11:18:30|22596.38|22596.38|22596.55|22596.55|22596.81|22596.81|22596.3|22596.3|0
1642504720000|2022-01-18 11:18:40|22596.5|22596.5|22596.29|22596.29|22596.6|22596.6|22596.29|22596.29|0
1642504730000|2022-01-18 11:18:50|22596.34|22596.34|22596.44|22596.44|22596.44|22596.44|22596.34|22596.34|0
1642504740000|2022-01-18 11:19:00|22596.25|22596.25|22597.25|22597.25|22597.25|22597.25|22596.25|22596.25|0
1642504750000|2022-01-18 11:19:10|22597.3|22597.3|22597.22|22597.22|22597.44|22597.44|22597.19|22597.19|0
1642504760000|2022-01-18 11:19:20|22597.11|22597.11|22596.57|22596.57|22597.11|22597.11|22596.53|22596.53|0
1642504770000|2022-01-18 11:19:30|22596.6|22596.6|22597.39|22597.39|22597.41|22597.41|22596.6|22596.6|0
1642504780000|2022-01-18 11:19:40|22597.28|22597.28|22597.4|22597.4|22597.4|22597.4|22597.28|22597.28|0
1642504790000|2022-01-18 11:19:50|22597.05|22597.05|22597.07|22597.07|22597.11|22597.11|22596.72|22596.72|0
1642504800000|2022-01-18 11:20:00|22597.05|22597.05|22597.29|22597.29|22597.47|22597.47|22597.05|22597.05|0
1642504810000|2022-01-18 11:20:10|22597.16|22597.16|22597.29|22597.29|22597.36|22597.36|22597.03|22597.03|0
1642504820000|2022-01-18 11:20:20|22597.32|22597.32|22596.76|22596.76|22597.32|22597.32|22596.68|22596.68|0
1642504830000|2022-01-18 11:20:30|22596.74|22596.74|22596.72|22596.72|22596.81|22596.81|22596.6|22596.6|0
1642504840000|2022-01-18 11:20:40|22596.68|22596.68|22596.59|22596.59|22596.68|22596.68|22596.59|22596.59|0
1642504850000|2022-01-18 11:20:50|22596.44|22596.44|22595.61|22595.61|22596.44|22596.44|22595.49|22595.49|0
1642504860000|2022-01-18 11:21:00|22595.64|22595.64|22595.44|22595.44|22595.67|22595.67|22595.36|22595.36|0
1642504870000|2022-01-18 11:21:10|22595.39|22595.39|22595.43|22595.43|22595.58|22595.58|22595.39|22595.39|0
1642504880000|2022-01-18 11:21:20|22595.23|22595.23|22595.62|22595.62|22595.62|22595.62|22595.23|22595.23|0
1642504890000|2022-01-18 11:21:30|22595.69|22595.69|22595.66|22595.66|22595.69|22595.69|22595.66|22595.66|0
1642504900000|2022-01-18 11:21:40|22595.71|22595.71|22594.81|22594.81|22595.73|22595.73|22594.74|22594.74|0
1642504910000|2022-01-18 11:21:50|22594.51|22594.51|22594.15|22594.15|22594.51|22594.51|22594.15|22594.15|0
1642504920000|2022-01-18 11:22:00|22594.3|22594.3|22594.11|22594.11|22594.3|22594.3|22594.11|22594.11|0
1642504930000|2022-01-18 11:22:10|22594.18|22594.18|22594|22594|22594.18|22594.18|22593.98|22593.98|0
1642504940000|2022-01-18 11:22:20|22593.94|22593.94|22593.87|22593.87|22594.13|22594.13|22593.8|22593.8|0
1642504950000|2022-01-18 11:22:30|22593.65|22593.65|22593.64|22593.64|22593.68|22593.68|22593.58|22593.58|0
1642504960000|2022-01-18 11:22:40|22593.45|22593.45|22593.88|22593.88|22593.88|22593.88|22593.45|22593.45|0
1642504970000|2022-01-18 11:22:50|22593.87|22593.87|22593.79|22593.79|22593.87|22593.87|22593.79|22593.79|0
1642504980000|2022-01-18 11:23:00|22593.85|22593.85|22593.41|22593.41|22593.85|22593.85|22593.41|22593.41|0
1642504990000|2022-01-18 11:23:10|22593.36|22593.36|22593.26|22593.26|22593.36|22593.36|22593.24|22593.24|0
1642505000000|2022-01-18 11:23:20|22593.36|22593.36|22593.38|22593.38|22593.59|22593.59|22593.31|22593.31|0
1642505010000|2022-01-18 11:23:30|22593.33|22593.33|22593.27|22593.27|22593.33|22593.33|22593.27|22593.27|0
1642505020000|2022-01-18 11:23:40|22593.36|22593.36|22593.53|22593.53|22593.53|22593.53|22593.3|22593.3|0
1642505030000|2022-01-18 11:23:50|22593.46|22593.46|22593.14|22593.14|22593.46|22593.46|22593.11|22593.11|0
1642505040000|2022-01-18 11:24:00|22593.07|22593.07|22592.55|22592.55|22593.22|22593.22|22592.48|22592.48|0
1642505050000|2022-01-18 11:24:10|22592.63|22592.63|22592.75|22592.75|22592.77|22592.77|22592.63|22592.63|0
1642505060000|2022-01-18 11:24:20|22592.66|22592.66|22592.92|22592.92|22592.92|22592.92|22592.66|22592.66|0
1642505070000|2022-01-18 11:24:30|22593.02|22593.02|22592.79|22592.79|22593.07|22593.07|22592.5|22592.5|0
1642505080000|2022-01-18 11:24:40|22592.69|22592.69|22592.89|22592.89|22592.93|22592.93|22592.69|22592.69|0
1642505090000|2022-01-18 11:24:50|22592.84|22592.84|22592.83|22592.83|22592.84|22592.84|22592.8|22592.8|0
1642505100000|2022-01-18 11:25:00|22592.72|22592.72|22592.66|22592.66|22592.88|22592.88|22592.27|22592.27|0
1642505110000|2022-01-18 11:25:10|22592.62|22592.62|22592.98|22592.98|22593.15|22593.15|22592.62|22592.62|0
1642505120000|2022-01-18 11:25:20|22592.96|22592.96|22593.19|22593.19|22593.34|22593.34|22592.96|22592.96|0
1642505130000|2022-01-18 11:25:30|22593.13|22593.13|22593.29|22593.29|22593.29|22593.29|22592.87|22592.87|0
1642505150000|2022-01-18 11:25:50|22593.18|22593.18|22592.96|22592.96|22593.24|22593.24|22592.96|22592.96|0
1642505160000|2022-01-18 11:26:00|22593.18|22593.18|22592.45|22592.45|22593.28|22593.28|22592.45|22592.45|0
1642505170000|2022-01-18 11:26:10|22592.52|22592.52|22592.07|22592.07|22592.52|22592.52|22592.01|22592.01|0
1642505180000|2022-01-18 11:26:20|22591.97|22591.97|22590.91|22590.91|22591.97|22591.97|22590.91|22590.91|0
1642505190000|2022-01-18 11:26:30|22590.8|22590.8|22590.99|22590.99|22591.15|22591.15|22590.3|22590.3|0
1642505200000|2022-01-18 11:26:40|22590.82|22590.82|22590.59|22590.59|22590.85|22590.85|22590.52|22590.52|0
1642505210000|2022-01-18 11:26:50|22590.45|22590.45|22590.09|22590.09|22590.45|22590.45|22589.94|22589.94|0
1642505220000|2022-01-18 11:27:00|22590.16|22590.16|22590.22|22590.22|22590.34|22590.34|22589.87|22589.87|0
1642505230000|2022-01-18 11:27:10|22588.02|22588.02|22587.39|22587.39|22588.14|22588.14|22587.39|22587.39|0
1642505240000|2022-01-18 11:27:20|22587.26|22587.26|22587.43|22587.43|22587.63|22587.63|22587.26|22587.26|0
1642505250000|2022-01-18 11:27:30|22587.35|22587.35|22587.68|22587.68|22587.68|22587.68|22587.35|22587.35|0
1642505260000|2022-01-18 11:27:40|22587.58|22587.58|22587.64|22587.64|22587.68|22587.68|22587.54|22587.54|0
1642505270000|2022-01-18 11:27:50|22587.53|22587.53|22587.65|22587.65|22587.68|22587.68|22587.44|22587.44|0
1642505280000|2022-01-18 11:28:00|22587.57|22587.57|22587.86|22587.86|22587.92|22587.92|22587.27|22587.27|0
1642505290000|2022-01-18 11:28:10|22587.88|22587.88|22587.46|22587.46|22587.96|22587.96|22587.4|22587.4|0
1642505300000|2022-01-18 11:28:20|22587.58|22587.58|22587.23|22587.23|22587.58|22587.58|22587.23|22587.23|0
1642505310000|2022-01-18 11:28:30|22587.3|22587.3|22587|22587|22587.3|22587.3|22587|22587|0
1642505320000|2022-01-18 11:28:40|22586.96|22586.96|22586.79|22586.79|22586.96|22586.96|22586.76|22586.76|0
1642505330000|2022-01-18 11:28:50|22586.8|22586.8|22586.39|22586.39|22586.85|22586.85|22586.18|22586.18|0
1642505340000|2022-01-18 11:29:00|22586.3|22586.3|22585.56|22585.56|22586.32|22586.32|22585.56|22585.56|0
1642505350000|2022-01-18 11:29:10|22585.64|22585.64|22585.48|22585.48|22586.11|22586.11|22585.48|22585.48|0
1642505360000|2022-01-18 11:29:20|22585.53|22585.53|22586.06|22586.06|22586.06|22586.06|22585.53|22585.53|0
1642505370000|2022-01-18 11:29:30|22586.02|22586.02|22586.53|22586.53|22586.55|22586.55|22586.02|22586.02|0
1642505380000|2022-01-18 11:29:40|22586.32|22586.32|22586.2|22586.2|22586.43|22586.43|22586.11|22586.11|0
1642505390000|2022-01-18 11:29:50|22586.27|22586.27|22586.83|22586.83|22586.89|22586.89|22586.27|22586.27|0
1642505400000|2022-01-18 11:30:00|22586.68|22586.68|22585.33|22585.33|22586.68|22586.68|22585.33|22585.33|0
1642505410000|2022-01-18 11:30:10|22585.39|22585.39|22585.08|22585.08|22585.4|22585.4|22585|22585|0
1642505420000|2022-01-18 11:30:20|22585.16|22585.16|22585|22585|22585.16|22585.16|22584.91|22584.91|0
1642505430000|2022-01-18 11:30:30|22584.69|22584.69|22585.01|22585.01|22585.18|22585.18|22584.69|22584.69|0
1642505440000|2022-01-18 11:30:40|22585.08|22585.08|22585.01|22585.01|22585.08|22585.08|22585.01|22585.01|0
1642505450000|2022-01-18 11:30:50|22585.05|22585.05|22585.01|22585.01|22585.17|22585.17|22585.01|22585.01|0
1642505460000|2022-01-18 11:31:00|22585.06|22585.06|22582.27|22582.27|22585.06|22585.06|22582.27|22582.27|0
1642505470000|2022-01-18 11:31:10|22582.21|22582.21|22581.94|22581.94|22582.21|22582.21|22581.86|22581.86|0
1642505480000|2022-01-18 11:31:20|22581.96|22581.96|22581.56|22581.56|22582.21|22582.21|22581.56|22581.56|0
1642505490000|2022-01-18 11:31:30|22581.51|22581.51|22581.57|22581.57|22581.58|22581.58|22581.39|22581.39|0
1642505500000|2022-01-18 11:31:40|22581.64|22581.64|22582.06|22582.06|22582.08|22582.08|22581.64|22581.64|0
1642505510000|2022-01-18 11:31:50|22582.14|22582.14|22582.68|22582.68|22582.68|22582.68|22582.14|22582.14|0
1642505520000|2022-01-18 11:32:00|22582.5|22582.5|22582.29|22582.29|22582.69|22582.69|22582.29|22582.29|0
1642505530000|2022-01-18 11:32:10|22581.81|22581.81|22581.66|22581.66|22581.81|22581.81|22581.23|22581.23|0
1642505540000|2022-01-18 11:32:20|22581.57|22581.57|22581.41|22581.41|22581.78|22581.78|22581.41|22581.41|0
1642505550000|2022-01-18 11:32:30|22581.44|22581.44|22581.36|22581.36|22581.46|22581.46|22581.19|22581.19|0
1642505560000|2022-01-18 11:32:40|22581.41|22581.41|22581.35|22581.35|22581.41|22581.41|22581.35|22581.35|0
1642505570000|2022-01-18 11:32:50|22581.17|22581.17|22581.4|22581.4|22581.62|22581.62|22581.17|22581.17|0
1642505580000|2022-01-18 11:33:00|22580.96|22580.96|22580.83|22580.83|22580.96|22580.96|22580.64|22580.64|0
1642505590000|2022-01-18 11:33:10|22580.86|22580.86|22580.04|22580.04|22580.86|22580.86|22580.04|22580.04|0
1642505600000|2022-01-18 11:33:20|22580.09|22580.09|22580.27|22580.27|22580.78|22580.78|22579.97|22579.97|0
1642505610000|2022-01-18 11:33:30|22580.33|22580.33|22580.65|22580.65|22580.79|22580.79|22580.33|22580.33|0
1642505620000|2022-01-18 11:33:40|22580.76|22580.76|22580.41|22580.41|22580.76|22580.76|22580.37|22580.37|0
1642505630000|2022-01-18 11:33:50|22580.35|22580.35|22580.34|22580.34|22580.39|22580.39|22580.29|22580.29|0
1642505640000|2022-01-18 11:34:00|22580.23|22580.23|22580.09|22580.09|22580.31|22580.31|22580.09|22580.09|0
1642505650000|2022-01-18 11:34:10|22580.14|22580.14|22580.34|22580.34|22580.34|22580.34|22579.87|22579.87|0
1642505660000|2022-01-18 11:34:20|22579.99|22579.99|22579.91|22579.91|22579.99|22579.99|22579.63|22579.63|0
1642505670000|2022-01-18 11:34:30|22579.85|22579.85|22578.57|22578.57|22579.89|22579.89|22578.57|22578.57|0
1642505680000|2022-01-18 11:34:40|22578.61|22578.61|22578.62|22578.62|22578.84|22578.84|22578.61|22578.61|0
1642505690000|2022-01-18 11:34:50|22578.57|22578.57|22578.53|22578.53|22578.57|22578.57|22578.53|22578.53|0
1642505700000|2022-01-18 11:35:00|22578.57|22578.57|22577.78|22577.78|22578.61|22578.61|22577.5|22577.5|0
1642505710000|2022-01-18 11:35:10|22577.84|22577.84|22577.99|22577.99|22578.04|22578.04|22577.84|22577.84|0
1642505720000|2022-01-18 11:35:20|22577.9|22577.9|22577.9|22577.9|22578.16|22578.16|22577.83|22577.83|0
1642505730000|2022-01-18 11:35:30|22577.83|22577.83|22577.65|22577.65|22577.99|22577.99|22577.65|22577.65|0
1642505740000|2022-01-18 11:35:40|22577.44|22577.44|22577.36|22577.36|22577.5|22577.5|22577.18|22577.18|0
1642505750000|2022-01-18 11:35:50|22577.23|22577.23|22577.46|22577.46|22577.46|22577.46|22577.23|22577.23|0
1642505760000|2022-01-18 11:36:00|22577.52|22577.52|22577.42|22577.42|22577.77|22577.77|22577.41|22577.41|0
1642505770000|2022-01-18 11:36:10|22577.29|22577.29|22576.79|22576.79|22577.29|22577.29|22576.79|22576.79|0
1642505780000|2022-01-18 11:36:20|22576.85|22576.85|22577.11|22577.11|22577.25|22577.25|22576.46|22576.46|0
1642505790000|2022-01-18 11:36:30|22576.85|22576.85|22576.61|22576.61|22576.86|22576.86|22576.61|22576.61|0
1642505800000|2022-01-18 11:36:40|22576.68|22576.68|22576.81|22576.81|22576.81|22576.81|22576.68|22576.68|0
1642505810000|2022-01-18 11:36:50|22576.98|22576.98|22576.97|22576.97|22576.98|22576.98|22576.93|22576.93|0
1642505820000|2022-01-18 11:37:00|22577.07|22577.07|22577.41|22577.41|22577.52|22577.52|22577.07|22577.07|0
1642505830000|2022-01-18 11:37:10|22577.27|22577.27|22577.49|22577.49|22577.49|22577.49|22577.14|22577.14|0
1642505840000|2022-01-18 11:37:20|22577.56|22577.56|22577.78|22577.78|22577.78|22577.78|22577.42|22577.42|0
1642505850000|2022-01-18 11:37:30|22577.76|22577.76|22577.81|22577.81|22577.88|22577.88|22577.68|22577.68|0
1642505860000|2022-01-18 11:37:40|22577.87|22577.87|22577.92|22577.92|22577.92|22577.92|22577.87|22577.87|0
1642505870000|2022-01-18 11:37:50|22578.03|22578.03|22579.14|22579.14|22579.14|22579.14|22578.03|22578.03|0
1642505880000|2022-01-18 11:38:00|22578.94|22578.94|22579.51|22579.51|22579.51|22579.51|22578.94|22578.94|0
1642505890000|2022-01-18 11:38:10|22579.67|22579.67|22579.53|22579.53|22579.74|22579.74|22579.53|22579.53|0
1642505900000|2022-01-18 11:38:20|22579.36|22579.36|22578.63|22578.63|22579.36|22579.36|22578.63|22578.63|0
1642505910000|2022-01-18 11:38:30|22578.64|22578.64|22578.71|22578.71|22578.74|22578.74|22578.6|22578.6|0
1642505920000|2022-01-18 11:38:40|22578.77|22578.77|22577.92|22577.92|22578.77|22578.77|22577.78|22577.78|0
1642505930000|2022-01-18 11:38:50|22577.94|22577.94|22578.07|22578.07|22578.07|22578.07|22577.91|22577.91|0
1642505940000|2022-01-18 11:39:00|22578.01|22578.01|22578.33|22578.33|22578.33|22578.33|22578.01|22578.01|0
1642505950000|2022-01-18 11:39:10|22578.36|22578.36|22579.35|22579.35|22579.35|22579.35|22578.36|22578.36|0
1642505960000|2022-01-18 11:39:20|22579.63|22579.63|22579.53|22579.53|22579.74|22579.74|22579.44|22579.44|0
1642505970000|2022-01-18 11:39:30|22579.44|22579.44|22579.51|22579.51|22579.62|22579.62|22579.44|22579.44|0
1642505980000|2022-01-18 11:39:40|22579.56|22579.56|22579.46|22579.46|22579.56|22579.56|22579.46|22579.46|0
1642505990000|2022-01-18 11:39:50|22579.41|22579.41|22579.4|22579.4|22579.49|22579.49|22579.4|22579.4|0
1642506000000|2022-01-18 11:40:00|22579.34|22579.34|22579.46|22579.46|22579.68|22579.68|22579.05|22579.05|0
1642506010000|2022-01-18 11:40:10|22579.55|22579.55|22579.7|22579.7|22579.74|22579.74|22579.49|22579.49|0
1642506020000|2022-01-18 11:40:20|22579.64|22579.64|22579.47|22579.47|22579.64|22579.64|22579.18|22579.18|0
1642506030000|2022-01-18 11:40:30|22579.98|22579.98|22579.8|22579.8|22580.06|22580.06|22579.8|22579.8|0
1642506040000|2022-01-18 11:40:40|22579.7|22579.7|22579.66|22579.66|22579.7|22579.7|22579.66|22579.66|0
1642506050000|2022-01-18 11:40:50|22579.81|22579.81|22579.82|22579.82|22579.87|22579.87|22579.72|22579.72|0
1642506060000|2022-01-18 11:41:00|22579.88|22579.88|22579.79|22579.79|22579.88|22579.88|22579.7|22579.7|0
1642506070000|2022-01-18 11:41:10|22579.87|22579.87|22579.94|22579.94|22580.18|22580.18|22579.68|22579.68|0
1642506080000|2022-01-18 11:41:20|22579.76|22579.76|22579.53|22579.53|22579.76|22579.76|22579.53|22579.53|0
1642506090000|2022-01-18 11:41:30|22579.46|22579.46|22579.59|22579.59|22579.61|22579.61|22579.46|22579.46|0
1642506100000|2022-01-18 11:41:40|22579.53|22579.53|22579.31|22579.31|22579.53|22579.53|22579.31|22579.31|0
1642506110000|2022-01-18 11:41:50|22579.34|22579.34|22579.45|22579.45|22579.54|22579.54|22579.34|22579.34|0
1642506120000|2022-01-18 11:42:00|22579.41|22579.41|22579.06|22579.06|22579.41|22579.41|22579.06|22579.06|0
1642506130000|2022-01-18 11:42:10|22579.01|22579.01|22578.75|22578.75|22579.01|22579.01|22578.51|22578.51|0
1642506140000|2022-01-18 11:42:20|22578.67|22578.67|22578.53|22578.53|22578.71|22578.71|22578.42|22578.42|0
1642506150000|2022-01-18 11:42:30|22578.57|22578.57|22578.9|22578.9|22578.9|22578.9|22578.57|22578.57|0
1642506160000|2022-01-18 11:42:40|22578.97|22578.97|22579.03|22579.03|22579.1|22579.1|22578.86|22578.86|0
1642506170000|2022-01-18 11:42:50|22579.38|22579.38|22579.32|22579.32|22580.08|22580.08|22579.32|22579.32|0
1642506180000|2022-01-18 11:43:00|22579.62|22579.62|22579.42|22579.42|22579.8|22579.8|22579.42|22579.42|0
1642506190000|2022-01-18 11:43:10|22579.66|22579.66|22577.51|22577.51|22579.66|22579.66|22577.51|22577.51|0
1642506200000|2022-01-18 11:43:20|22577.56|22577.56|22577.29|22577.29|22577.56|22577.56|22577.29|22577.29|0
1642506210000|2022-01-18 11:43:30|22577.21|22577.21|22577.02|22577.02|22577.36|22577.36|22576.98|22576.98|0
1642506220000|2022-01-18 11:43:40|22577.1|22577.1|22577.28|22577.28|22577.28|22577.28|22577.06|22577.06|0
1642506230000|2022-01-18 11:43:50|22577.61|22577.61|22577.82|22577.82|22577.88|22577.88|22577.61|22577.61|0
1642506240000|2022-01-18 11:44:00|22577.75|22577.75|22577.63|22577.63|22577.86|22577.86|22577.57|22577.57|0
1642506250000|2022-01-18 11:44:10|22577.56|22577.56|22577.64|22577.64|22577.64|22577.64|22577.56|22577.56|0
1642506260000|2022-01-18 11:44:20|22577.58|22577.58|22577.89|22577.89|22577.89|22577.89|22577.58|22577.58|0
1642506270000|2022-01-18 11:44:30|22578.08|22578.08|22577.82|22577.82|22578.13|22578.13|22577.82|22577.82|0
1642506280000|2022-01-18 11:44:40|22577.98|22577.98|22577.54|22577.54|22577.98|22577.98|22577.49|22577.49|0
1642506290000|2022-01-18 11:44:50|22577.58|22577.58|22577.52|22577.52|22577.58|22577.58|22577.45|22577.45|0
1642506300000|2022-01-18 11:45:00|22577.4|22577.4|22576.94|22576.94|22577.4|22577.4|22576.94|22576.94|0
1642506310000|2022-01-18 11:45:10|22576.89|22576.89|22575.98|22575.98|22576.94|22576.94|22575.82|22575.82|0
1642506320000|2022-01-18 11:45:20|22576.02|22576.02|22576.06|22576.06|22576.23|22576.23|22575.91|22575.91|0
1642506330000|2022-01-18 11:45:30|22575.97|22575.97|22575.94|22575.94|22575.97|22575.97|22575.86|22575.86|0
1642506340000|2022-01-18 11:45:40|22575.9|22575.9|22575.31|22575.31|22575.97|22575.97|22575.31|22575.31|0
1642506350000|2022-01-18 11:45:50|22575.38|22575.38|22575.35|22575.35|22575.4|22575.4|22575.2|22575.2|0
1642506360000|2022-01-18 11:46:00|22575.4|22575.4|22575.33|22575.33|22575.54|22575.54|22575.14|22575.14|0
1642506370000|2022-01-18 11:46:10|22575.38|22575.38|22575.02|22575.02|22575.45|22575.45|22574.94|22574.94|0
1642506380000|2022-01-18 11:46:20|22575.06|22575.06|22574.65|22574.65|22575.24|22575.24|22574.65|22574.65|0
1642506390000|2022-01-18 11:46:30|22574.4|22574.4|22574|22574|22574.47|22574.47|22574|22574|0
1642506400000|2022-01-18 11:46:40|22573.95|22573.95|22574.33|22574.33|22574.39|22574.39|22573.88|22573.88|0
1642506410000|2022-01-18 11:46:50|22574.35|22574.35|22575.05|22575.05|22575.68|22575.68|22574.35|22574.35|0
1642506420000|2022-01-18 11:47:00|22574.99|22574.99|22575.4|22575.4|22575.48|22575.48|22574.99|22574.99|0
1642506430000|2022-01-18 11:47:10|22575.27|22575.27|22575.9|22575.9|22575.9|22575.9|22575.27|22575.27|0
1642506440000|2022-01-18 11:47:20|22575.85|22575.85|22576.77|22576.77|22576.77|22576.77|22575.81|22575.81|0
1642506450000|2022-01-18 11:47:30|22576.88|22576.88|22576.74|22576.74|22576.88|22576.88|22576.58|22576.58|0
1642506460000|2022-01-18 11:47:40|22577|22577|22576.97|22576.97|22577.12|22577.12|22576.91|22576.91|0
1642506470000|2022-01-18 11:47:50|22577.04|22577.04|22577.1|22577.1|22577.1|22577.1|22577.04|22577.04|0
1642506480000|2022-01-18 11:48:00|22577.14|22577.14|22577.18|22577.18|22577.67|22577.67|22577.14|22577.14|0
1642506490000|2022-01-18 11:48:10|22577.14|22577.14|22577.47|22577.47|22577.47|22577.47|22577.14|22577.14|0
1642506500000|2022-01-18 11:48:20|22577.38|22577.38|22577.56|22577.56|22577.81|22577.81|22577.38|22577.38|0
1642506510000|2022-01-18 11:48:30|22577.45|22577.45|22577.32|22577.32|22577.49|22577.49|22577.23|22577.23|0
1642506520000|2022-01-18 11:48:40|22577.43|22577.43|22577.4|22577.4|22577.43|22577.43|22577.12|22577.12|0
1642506530000|2022-01-18 11:48:50|22577.34|22577.34|22577.31|22577.31|22577.59|22577.59|22577.31|22577.31|0
1642506540000|2022-01-18 11:49:00|22577.37|22577.37|22578.17|22578.17|22578.17|22578.17|22577.34|22577.34|0
1642506550000|2022-01-18 11:49:10|22578.26|22578.26|22579.2|22579.2|22579.46|22579.46|22578.26|22578.26|0
1642506560000|2022-01-18 11:49:20|22579.22|22579.22|22580.28|22580.28|22580.4|22580.4|22579.04|22579.04|0
1642506570000|2022-01-18 11:49:30|22580.35|22580.35|22580.34|22580.34|22580.35|22580.35|22580.18|22580.18|0
1642506580000|2022-01-18 11:49:40|22580.41|22580.41|22580.68|22580.68|22580.68|22580.68|22580.28|22580.28|0
1642506590000|2022-01-18 11:49:50|22580.57|22580.57|22580.98|22580.98|22580.98|22580.98|22580.53|22580.53|0
1642506600000|2022-01-18 11:50:00|22581.01|22581.01|22581.43|22581.43|22581.43|22581.43|22580.92|22580.92|0
1642506610000|2022-01-18 11:50:10|22581.39|22581.39|22581.56|22581.56|22581.61|22581.61|22581.25|22581.25|0
1642506620000|2022-01-18 11:50:20|22581.53|22581.53|22581.83|22581.83|22581.83|22581.83|22581.53|22581.53|0
1642506630000|2022-01-18 11:50:30|22581.67|22581.67|22581.52|22581.52|22581.99|22581.99|22581.52|22581.52|0
1642506640000|2022-01-18 11:50:40|22581.67|22581.67|22581.81|22581.81|22581.89|22581.89|22581.61|22581.61|0
1642506650000|2022-01-18 11:50:50|22581.92|22581.92|22581.72|22581.72|22582.06|22582.06|22581.72|22581.72|0
1642506660000|2022-01-18 11:51:00|22581.81|22581.81|22581.62|22581.62|22581.81|22581.81|22581.62|22581.62|0
1642506670000|2022-01-18 11:51:10|22581.83|22581.83|22581.88|22581.88|22582.04|22582.04|22581.83|22581.83|0
1642506680000|2022-01-18 11:51:20|22581.74|22581.74|22581.38|22581.38|22581.74|22581.74|22581.38|22581.38|0
1642506690000|2022-01-18 11:51:30|22581.3|22581.3|22581.1|22581.1|22581.3|22581.3|22581.1|22581.1|0
1642506700000|2022-01-18 11:51:40|22581.22|22581.22|22581.05|22581.05|22581.22|22581.22|22580.63|22580.63|0
1642506710000|2022-01-18 11:51:50|22580.78|22580.78|22580.53|22580.53|22580.87|22580.87|22580.47|22580.47|0
1642506720000|2022-01-18 11:52:00|22580.58|22580.58|22580.59|22580.59|22581|22581|22580.43|22580.43|0
1642506730000|2022-01-18 11:52:10|22580.54|22580.54|22580.55|22580.55|22580.55|22580.55|22580.35|22580.35|0
1642506740000|2022-01-18 11:52:20|22580.43|22580.43|22580.05|22580.05|22580.56|22580.56|22580.05|22580.05|0
1642506750000|2022-01-18 11:52:30|22580.13|22580.13|22580.38|22580.38|22580.48|22580.48|22580.13|22580.13|0
1642506760000|2022-01-18 11:52:40|22580.32|22580.32|22579.65|22579.65|22580.32|22580.32|22579.12|22579.12|0
1642506770000|2022-01-18 11:52:50|22579.75|22579.75|22579.93|22579.93|22580.41|22580.41|22579.75|22579.75|0
1642506780000|2022-01-18 11:53:00|22580.19|22580.19|22578.42|22578.42|22580.22|22580.22|22578.37|22578.37|0
1642506790000|2022-01-18 11:53:10|22578.39|22578.39|22578.82|22578.82|22578.82|22578.82|22578.28|22578.28|0
1642506800000|2022-01-18 11:53:20|22578.88|22578.88|22579.24|22579.24|22579.24|22579.24|22578.88|22578.88|0
1642506810000|2022-01-18 11:53:30|22579.15|22579.15|22580.54|22580.54|22580.54|22580.54|22579.15|22579.15|0
1642506820000|2022-01-18 11:53:40|22580.63|22580.63|22581.73|22581.73|22581.76|22581.76|22580.63|22580.63|0
1642506830000|2022-01-18 11:53:50|22581.66|22581.66|22581.62|22581.62|22581.82|22581.82|22581.6|22581.6|0
1642506840000|2022-01-18 11:54:00|22581.58|22581.58|22581.63|22581.63|22582.04|22582.04|22581.27|22581.27|0
1642506850000|2022-01-18 11:54:10|22581.67|22581.67|22581.79|22581.79|22581.92|22581.92|22581.67|22581.67|0
1642506860000|2022-01-18 11:54:20|22581.71|22581.71|22581.77|22581.77|22581.91|22581.91|22581.55|22581.55|0
1642506870000|2022-01-18 11:54:30|22581.82|22581.82|22582.14|22582.14|22582.2|22582.2|22581.82|22581.82|0
1642506880000|2022-01-18 11:54:40|22582.19|22582.19|22581.95|22581.95|22582.22|22582.22|22581.49|22581.49|0
1642506890000|2022-01-18 11:54:50|22582.06|22582.06|22582.03|22582.03|22582.08|22582.08|22582.02|22582.02|0
1642506900000|2022-01-18 11:55:00|22582.06|22582.06|22582.19|22582.19|22582.38|22582.38|22582.06|22582.06|0
1642506910000|2022-01-18 11:55:10|22581.67|22581.67|22581.59|22581.59|22581.67|22581.67|22581.59|22581.59|0
1642506920000|2022-01-18 11:55:20|22581.46|22581.46|22582.42|22582.42|22582.42|22582.42|22581.46|22581.46|0
1642506930000|2022-01-18 11:55:30|22582.49|22582.49|22582.95|22582.95|22582.95|22582.95|22582.48|22582.48|0
1642506940000|2022-01-18 11:55:40|22582.92|22582.92|22582.94|22582.94|22582.97|22582.97|22582.86|22582.86|0
1642506950000|2022-01-18 11:55:50|22583.18|22583.18|22583.27|22583.27|22583.32|22583.32|22582.95|22582.95|0
1642506960000|2022-01-18 11:56:00|22583.32|22583.32|22583.94|22583.94|22583.94|22583.94|22583.32|22583.32|0
1642506970000|2022-01-18 11:56:10|22583.89|22583.89|22584.91|22584.91|22585.13|22585.13|22583.89|22583.89|0
1642506980000|2022-01-18 11:56:20|22584.97|22584.97|22585.49|22585.49|22585.49|22585.49|22584.91|22584.91|0
1642506990000|2022-01-18 11:56:30|22585.58|22585.58|22585.68|22585.68|22585.69|22585.69|22585.42|22585.42|0
1642507000000|2022-01-18 11:56:40|22585.84|22585.84|22585.63|22585.63|22585.91|22585.91|22585.63|22585.63|0
1642507010000|2022-01-18 11:56:50|22585.74|22585.74|22585.14|22585.14|22585.74|22585.74|22584.86|22584.86|0
1642507020000|2022-01-18 11:57:00|22585.09|22585.09|22585.97|22585.97|22585.97|22585.97|22585.09|22585.09|0
1642507030000|2022-01-18 11:57:10|22586.01|22586.01|22586.05|22586.05|22586.05|22586.05|22585.94|22585.94|0
1642507040000|2022-01-18 11:57:20|22586.73|22586.73|22586.34|22586.34|22586.73|22586.73|22586.34|22586.34|0
1642507050000|2022-01-18 11:57:30|22586.28|22586.28|22586.14|22586.14|22586.28|22586.28|22586.14|22586.14|0
1642507060000|2022-01-18 11:57:40|22586.21|22586.21|22585.8|22585.8|22586.21|22586.21|22585.8|22585.8|0
1642507070000|2022-01-18 11:57:50|22585.74|22585.74|22586.1|22586.1|22586.18|22586.18|22585.71|22585.71|0
1642507080000|2022-01-18 11:58:00|22585.79|22585.79|22585.58|22585.58|22585.79|22585.79|22585.55|22585.55|0
1642507090000|2022-01-18 11:58:10|22585.43|22585.43|22585.6|22585.6|22585.64|22585.64|22585.43|22585.43|0
1642507100000|2022-01-18 11:58:20|22584.91|22584.91|22584.56|22584.56|22584.91|22584.91|22584.56|22584.56|0
1642507110000|2022-01-18 11:58:30|22584.51|22584.51|22584.66|22584.66|22584.66|22584.66|22584.51|22584.51|0
1642507120000|2022-01-18 11:58:40|22584.6|22584.6|22584.48|22584.48|22584.6|22584.6|22584.48|22584.48|0
1642507130000|2022-01-18 11:58:50|22584.42|22584.42|22584.51|22584.51|22584.51|22584.51|22584.42|22584.42|0
1642507140000|2022-01-18 11:59:00|22584.58|22584.58|22584.48|22584.48|22584.58|22584.58|22584.42|22584.42|0
1642507150000|2022-01-18 11:59:10|22584.62|22584.62|22584.93|22584.93|22584.93|22584.93|22584.43|22584.43|0
1642507160000|2022-01-18 11:59:20|22584.87|22584.87|22584.98|22584.98|22585.13|22585.13|22584.87|22584.87|0
1642507170000|2022-01-18 11:59:30|22585|22585|22584.88|22584.88|22585|22585|22584.88|22584.88|0
1642507180000|2022-01-18 11:59:40|22584.66|22584.66|22584.45|22584.45|22584.76|22584.76|22584.45|22584.45|0
1642507190000|2022-01-18 11:59:50|22584.61|22584.61|22584.67|22584.67|22584.67|22584.67|22584.52|22584.52|0
1642507200000|2022-01-18 12:00:00|22584.63|22584.63|22584.82|22584.82|22584.93|22584.93|22584.63|22584.63|0
1642507210000|2022-01-18 12:00:10|22584.96|22584.96|22585.68|22585.68|22585.68|22585.68|22584.86|22584.86|0
1642507220000|2022-01-18 12:00:20|22585.74|22585.74|22585.77|22585.77|22585.85|22585.85|22585.67|22585.67|0
1642507230000|2022-01-18 12:00:30|22585.6|22585.6|22586.52|22586.52|22586.52|22586.52|22585.6|22585.6|0
1642507240000|2022-01-18 12:00:40|22586.45|22586.45|22586.81|22586.81|22586.81|22586.81|22586.24|22586.24|0
1642507250000|2022-01-18 12:00:50|22586.9|22586.9|22586.94|22586.94|22586.94|22586.94|22586.76|22586.76|0
1642507260000|2022-01-18 12:01:00|22586.98|22586.98|22588.06|22588.06|22588.06|22588.06|22586.96|22586.96|0
1642507270000|2022-01-18 12:01:10|22588.01|22588.01|22589.04|22589.04|22589.04|22589.04|22587.92|22587.92|0
1642507280000|2022-01-18 12:01:20|22589|22589|22588.08|22588.08|22589.01|22589.01|22588.08|22588.08|0
1642507290000|2022-01-18 12:01:30|22588.01|22588.01|22587.76|22587.76|22588.01|22588.01|22587.71|22587.71|0
1642507300000|2022-01-18 12:01:40|22587.78|22587.78|22588.03|22588.03|22588.15|22588.15|22587.78|22587.78|0
1642507310000|2022-01-18 12:01:50|22587.81|22587.81|22588.05|22588.05|22588.14|22588.14|22587.69|22587.69|0
1642507320000|2022-01-18 12:02:00|22588.13|22588.13|22588.69|22588.69|22588.72|22588.72|22588.13|22588.13|0
1642507330000|2022-01-18 12:02:10|22588.61|22588.61|22588.39|22588.39|22588.61|22588.61|22588.33|22588.33|0
1642507340000|2022-01-18 12:02:20|22588.38|22588.38|22588.31|22588.31|22588.58|22588.58|22588.14|22588.14|0
1642507350000|2022-01-18 12:02:30|22588.25|22588.25|22589.29|22589.29|22589.29|22589.29|22588.25|22588.25|0
1642507360000|2022-01-18 12:02:40|22589.23|22589.23|22588.33|22588.33|22589.45|22589.45|22588.32|22588.32|0
1642507370000|2022-01-18 12:02:50|22588.35|22588.35|22587.68|22587.68|22588.52|22588.52|22587.41|22587.41|0
1642507380000|2022-01-18 12:03:00|22587.74|22587.74|22587.76|22587.76|22587.84|22587.84|22587.63|22587.63|0
1642507390000|2022-01-18 12:03:10|22587.82|22587.82|22587.64|22587.64|22588.17|22588.17|22587.64|22587.64|0
1642507400000|2022-01-18 12:03:20|22587.62|22587.62|22587.61|22587.61|22587.96|22587.96|22587.61|22587.61|0
1642507410000|2022-01-18 12:03:30|22587.53|22587.53|22587.02|22587.02|22587.69|22587.69|22587.02|22587.02|0
1642507420000|2022-01-18 12:03:40|22586.93|22586.93|22586.62|22586.62|22586.99|22586.99|22586.32|22586.32|0
1642507430000|2022-01-18 12:03:50|22586.7|22586.7|22586|22586|22586.7|22586.7|22585.93|22585.93|0
1642507440000|2022-01-18 12:04:00|22585.94|22585.94|22586.49|22586.49|22586.49|22586.49|22585.86|22585.86|0
1642507450000|2022-01-18 12:04:10|22586.52|22586.52|22586.8|22586.8|22586.87|22586.87|22586.52|22586.52|0
1642507460000|2022-01-18 12:04:20|22586.75|22586.75|22587.16|22587.16|22587.41|22587.41|22586.75|22586.75|0
1642507470000|2022-01-18 12:04:30|22587.28|22587.28|22587.16|22587.16|22587.37|22587.37|22587.12|22587.12|0
1642507480000|2022-01-18 12:04:40|22587.23|22587.23|22588.28|22588.28|22588.28|22588.28|22587.23|22587.23|0
1642507490000|2022-01-18 12:04:50|22588.39|22588.39|22588.78|22588.78|22588.78|22588.78|22588.3|22588.3|0
1642507500000|2022-01-18 12:05:00|22588.81|22588.81|22588.52|22588.52|22588.81|22588.81|22588.43|22588.43|0
1642507510000|2022-01-18 12:05:10|22588.62|22588.62|22588.59|22588.59|22588.81|22588.81|22588.54|22588.54|0
1642507520000|2022-01-18 12:05:20|22588.52|22588.52|22588.45|22588.45|22588.58|22588.58|22588.45|22588.45|0
1642507530000|2022-01-18 12:05:30|22588.51|22588.51|22588.13|22588.13|22588.51|22588.51|22588.13|22588.13|0
1642507540000|2022-01-18 12:05:40|22588.1|22588.1|22588.39|22588.39|22588.39|22588.39|22588.04|22588.04|0
1642507550000|2022-01-18 12:05:50|22588.43|22588.43|22588.86|22588.86|22588.86|22588.86|22588.42|22588.42|0
1642507560000|2022-01-18 12:06:00|22588.27|22588.27|22588.4|22588.4|22588.4|22588.4|22587.97|22587.97|0
1642507570000|2022-01-18 12:06:10|22588.33|22588.33|22589.36|22589.36|22589.36|22589.36|22588.33|22588.33|0
1642507580000|2022-01-18 12:06:20|22589.41|22589.41|22589.3|22589.3|22589.41|22589.41|22589.29|22589.29|0
1642507590000|2022-01-18 12:06:30|22589.37|22589.37|22589.17|22589.17|22589.37|22589.37|22589.17|22589.17|0
1642507600000|2022-01-18 12:06:40|22589.23|22589.23|22589.23|22589.23|22589.25|22589.25|22589.06|22589.06|0
1642507610000|2022-01-18 12:06:50|22589.32|22589.32|22588.92|22588.92|22589.32|22589.32|22588.72|22588.72|0
1642507620000|2022-01-18 12:07:00|22588.85|22588.85|22588.58|22588.58|22588.85|22588.85|22588.46|22588.46|0
1642507630000|2022-01-18 12:07:10|22588.59|22588.59|22587.29|22587.29|22588.63|22588.63|22587.22|22587.22|0
1642507640000|2022-01-18 12:07:20|22587.25|22587.25|22587.17|22587.17|22587.27|22587.27|22587.07|22587.07|0
1642507650000|2022-01-18 12:07:30|22587.42|22587.42|22586.13|22586.13|22587.42|22587.42|22586.02|22586.02|0
1642507660000|2022-01-18 12:07:40|22586.24|22586.24|22586.23|22586.23|22586.32|22586.32|22586.21|22586.21|0
1642507670000|2022-01-18 12:07:50|22586.2|22586.2|22587.61|22587.61|22587.61|22587.61|22586.2|22586.2|0
1642507680000|2022-01-18 12:08:00|22587.5|22587.5|22586.3|22586.3|22587.77|22587.77|22586.3|22586.3|0
1642507690000|2022-01-18 12:08:10|22586.23|22586.23|22585.73|22585.73|22586.23|22586.23|22585.73|22585.73|0
1642507700000|2022-01-18 12:08:20|22585.64|22585.64|22586.4|22586.4|22586.5|22586.5|22585.64|22585.64|0
1642507710000|2022-01-18 12:08:30|22586.35|22586.35|22586.2|22586.2|22586.35|22586.35|22586.1|22586.1|0
1642507720000|2022-01-18 12:08:40|22586.16|22586.16|22586.05|22586.05|22586.29|22586.29|22586.02|22586.02|0
1642507730000|2022-01-18 12:08:50|22585.97|22585.97|22586.05|22586.05|22586.09|22586.09|22585.8|22585.8|0
1642507740000|2022-01-18 12:09:00|22585.99|22585.99|22585.93|22585.93|22586.18|22586.18|22585.93|22585.93|0
1642507750000|2022-01-18 12:09:10|22585.91|22585.91|22586.31|22586.31|22586.31|22586.31|22585.84|22585.84|0
1642507760000|2022-01-18 12:09:20|22586.35|22586.35|22586.52|22586.52|22586.57|22586.57|22586.35|22586.35|0
1642507770000|2022-01-18 12:09:30|22586.56|22586.56|22586.35|22586.35|22586.66|22586.66|22586.28|22586.28|0
1642507780000|2022-01-18 12:09:40|22586.31|22586.31|22586.18|22586.18|22586.38|22586.38|22586.13|22586.13|0
1642507790000|2022-01-18 12:09:50|22586.05|22586.05|22585.97|22585.97|22586.24|22586.24|22585.9|22585.9|0
1642507800000|2022-01-18 12:10:00|22585.92|22585.92|22585.74|22585.74|22586.19|22586.19|22585.74|22585.74|0
1642507810000|2022-01-18 12:10:10|22585.53|22585.53|22586.07|22586.07|22586.19|22586.19|22585.36|22585.36|0
1642507820000|2022-01-18 12:10:20|22586.1|22586.1|22584.94|22584.94|22586.1|22586.1|22584.94|22584.94|0
1642507830000|2022-01-18 12:10:30|22584.96|22584.96|22584.87|22584.87|22584.98|22584.98|22584.54|22584.54|0
1642507840000|2022-01-18 12:10:40|22584.91|22584.91|22584.74|22584.74|22584.96|22584.96|22584.74|22584.74|0
1642507850000|2022-01-18 12:10:50|22584.96|22584.96|22585.16|22585.16|22585.3|22585.3|22584.96|22584.96|0
1642507860000|2022-01-18 12:11:00|22585.08|22585.08|22584.81|22584.81|22585.1|22585.1|22584.74|22584.74|0
1642507870000|2022-01-18 12:11:10|22585.11|22585.11|22584.97|22584.97|22585.35|22585.35|22584.97|22584.97|0
1642507880000|2022-01-18 12:11:20|22584.65|22584.65|22584.5|22584.5|22584.65|22584.65|22584.5|22584.5|0
1642507890000|2022-01-18 12:11:30|22584.55|22584.55|22585.19|22585.19|22585.19|22585.19|22584.44|22584.44|0
1642507900000|2022-01-18 12:11:40|22585.29|22585.29|22585.41|22585.41|22585.61|22585.61|22584.94|22584.94|0
1642507910000|2022-01-18 12:11:50|22585.33|22585.33|22584.6|22584.6|22585.45|22585.45|22584.6|22584.6|0
1642507920000|2022-01-18 12:12:00|22584.57|22584.57|22582.52|22582.52|22584.57|22584.57|22582.52|22582.52|0
1642507930000|2022-01-18 12:12:10|22582.26|22582.26|22582.12|22582.12|22582.35|22582.35|22582.04|22582.04|0
1642507940000|2022-01-18 12:12:20|22582.18|22582.18|22581.72|22581.72|22582.18|22582.18|22581.68|22581.68|0
1642507950000|2022-01-18 12:12:30|22581.66|22581.66|22581.19|22581.19|22581.66|22581.66|22581.19|22581.19|0
1642507960000|2022-01-18 12:12:40|22581.32|22581.32|22581.29|22581.29|22581.47|22581.47|22581.29|22581.29|0
1642507970000|2022-01-18 12:12:50|22581.38|22581.38|22581.33|22581.33|22581.38|22581.38|22581.33|22581.33|0
1642507980000|2022-01-18 12:13:00|22581.62|22581.62|22580.95|22580.95|22582.41|22582.41|22580.95|22580.95|0
1642507990000|2022-01-18 12:13:10|22580.98|22580.98|22581.01|22581.01|22581.01|22581.01|22580.79|22580.79|0
1642508000000|2022-01-18 12:13:20|22580.89|22580.89|22581.26|22581.26|22581.28|22581.28|22580.89|22580.89|0
1642508010000|2022-01-18 12:13:30|22581.14|22581.14|22580.2|22580.2|22581.21|22581.21|22580.2|22580.2|0
1642508020000|2022-01-18 12:13:40|22580.29|22580.29|22580.4|22580.4|22580.4|22580.4|22580.29|22580.29|0
1642508030000|2022-01-18 12:13:50|22580.53|22580.53|22580.68|22580.68|22580.7|22580.7|22580.4|22580.4|0
1642508040000|2022-01-18 12:14:00|22580.61|22580.61|22580.56|22580.56|22580.78|22580.78|22580.56|22580.56|0
1642508050000|2022-01-18 12:14:10|22580.67|22580.67|22580.73|22580.73|22580.91|22580.91|22580.56|22580.56|0
1642508060000|2022-01-18 12:14:20|22580.8|22580.8|22580.56|22580.56|22580.8|22580.8|22580.41|22580.41|0
1642508070000|2022-01-18 12:14:30|22580.63|22580.63|22579.02|22579.02|22580.63|22580.63|22578.65|22578.65|0
1642508080000|2022-01-18 12:14:40|22579.32|22579.32|22578.9|22578.9|22579.45|22579.45|22578.9|22578.9|0
1642508090000|2022-01-18 12:14:50|22578.98|22578.98|22578.9|22578.9|22579.02|22579.02|22578.9|22578.9|0
1642508100000|2022-01-18 12:15:00|22578.94|22578.94|22578.83|22578.83|22579.05|22579.05|22578.83|22578.83|0
1642508110000|2022-01-18 12:15:10|22578.78|22578.78|22578.83|22578.83|22579.06|22579.06|22578.78|22578.78|0
1642508120000|2022-01-18 12:15:20|22578.7|22578.7|22578.15|22578.15|22578.7|22578.7|22578.03|22578.03|0
1642508130000|2022-01-18 12:15:30|22578.21|22578.21|22578.32|22578.32|22578.32|22578.32|22578.21|22578.21|0
1642508140000|2022-01-18 12:15:40|22578.27|22578.27|22577.71|22577.71|22578.27|22578.27|22577.71|22577.71|0
1642508150000|2022-01-18 12:15:50|22577.69|22577.69|22578.55|22578.55|22578.55|22578.55|22577.69|22577.69|0
1642508160000|2022-01-18 12:16:00|22578.66|22578.66|22578.87|22578.87|22578.87|22578.87|22578.37|22578.37|0
1642508170000|2022-01-18 12:16:10|22578.95|22578.95|22579.67|22579.67|22580.67|22580.67|22578.95|22578.95|0
1642508180000|2022-01-18 12:16:20|22579.71|22579.71|22579.83|22579.83|22579.89|22579.89|22579.64|22579.64|0
1642508190000|2022-01-18 12:16:30|22579.76|22579.76|22579.88|22579.88|22580.08|22580.08|22579.76|22579.76|0
1642508200000|2022-01-18 12:16:40|22580.01|22580.01|22579.99|22579.99|22580.15|22580.15|22579.87|22579.87|0
1642508210000|2022-01-18 12:16:50|22579.93|22579.93|22580.53|22580.53|22580.53|22580.53|22579.71|22579.71|0
1642508220000|2022-01-18 12:17:00|22580.4|22580.4|22581.1|22581.1|22581.1|22581.1|22580.28|22580.28|0
1642508230000|2022-01-18 12:17:10|22581.44|22581.44|22581.52|22581.52|22581.59|22581.59|22581.44|22581.44|0
1642508240000|2022-01-18 12:17:20|22581.5|22581.5|22582.63|22582.63|22582.68|22582.68|22581.5|22581.5|0
1642508250000|2022-01-18 12:17:30|22582.59|22582.59|22581.82|22581.82|22582.59|22582.59|22581.82|22581.82|0
1642508260000|2022-01-18 12:17:40|22581.47|22581.47|22580.98|22580.98|22581.49|22581.49|22580.98|22580.98|0
1642508270000|2022-01-18 12:17:50|22581.08|22581.08|22580.38|22580.38|22581.08|22581.08|22580.38|22580.38|0
1642508280000|2022-01-18 12:18:00|22580.43|22580.43|22580.92|22580.92|22580.98|22580.98|22580.43|22580.43|0
1642508290000|2022-01-18 12:18:10|22581.02|22581.02|22580.74|22580.74|22581.02|22581.02|22580.65|22580.65|0
1642508300000|2022-01-18 12:18:20|22580.82|22580.82|22580.23|22580.23|22580.93|22580.93|22580.23|22580.23|0
1642508310000|2022-01-18 12:18:30|22580.4|22580.4|22580.99|22580.99|22580.99|22580.99|22580.4|22580.4|0
1642508320000|2022-01-18 12:18:40|22581.05|22581.05|22580.97|22580.97|22581.15|22581.15|22580.8|22580.8|0
1642508330000|2022-01-18 12:18:50|22580.94|22580.94|22580.98|22580.98|22580.99|22580.99|22580.9|22580.9|0
1642508340000|2022-01-18 12:19:00|22580.94|22580.94|22580.94|22580.94|22581|22581|22580.67|22580.67|0
1642508350000|2022-01-18 12:19:10|22580.77|22580.77|22580.11|22580.11|22580.77|22580.77|22580.09|22580.09|0
1642508360000|2022-01-18 12:19:20|22580.21|22580.21|22580.7|22580.7|22580.95|22580.95|22580.17|22580.17|0
1642508370000|2022-01-18 12:19:30|22580.73|22580.73|22580.83|22580.83|22581.02|22581.02|22580.49|22580.49|0
1642508380000|2022-01-18 12:19:40|22580.87|22580.87|22580.47|22580.47|22580.87|22580.87|22580.47|22580.47|0
1642508390000|2022-01-18 12:19:50|22580.45|22580.45|22580.76|22580.76|22580.76|22580.76|22580.45|22580.45|0
1642508400000|2022-01-18 12:20:00|22580.67|22580.67|22580.36|22580.36|22580.67|22580.67|22580.15|22580.15|0
1642508410000|2022-01-18 12:20:10|22580.4|22580.4|22580.51|22580.51|22580.51|22580.51|22580.13|22580.13|0
1642508420000|2022-01-18 12:20:20|22580.44|22580.44|22580.42|22580.42|22580.66|22580.66|22580.39|22580.39|0
1642508430000|2022-01-18 12:20:30|22580.39|22580.39|22579.94|22579.94|22580.39|22580.39|22579.94|22579.94|0
1642508440000|2022-01-18 12:20:40|22579.78|22579.78|22580.18|22580.18|22580.26|22580.26|22579.78|22579.78|0
1642508450000|2022-01-18 12:20:50|22580.15|22580.15|22580.17|22580.17|22580.25|22580.25|22580.15|22580.15|0
1642508460000|2022-01-18 12:21:00|22580.15|22580.15|22580.1|22580.1|22580.15|22580.15|22579.77|22579.77|0
1642508470000|2022-01-18 12:21:10|22580|22580|22579.77|22579.77|22580.11|22580.11|22579.75|22579.75|0
1642508480000|2022-01-18 12:21:20|22579.72|22579.72|22579.76|22579.76|22579.98|22579.98|22579.72|22579.72|0
1642508490000|2022-01-18 12:21:30|22579.91|22579.91|22580.79|22580.79|22580.85|22580.85|22579.91|22579.91|0
1642508500000|2022-01-18 12:21:40|22580.71|22580.71|22580.65|22580.65|22580.84|22580.84|22580.65|22580.65|0
1642508510000|2022-01-18 12:21:50|22580.72|22580.72|22580.82|22580.82|22580.86|22580.86|22580.7|22580.7|0
1642508520000|2022-01-18 12:22:00|22580.88|22580.88|22580.97|22580.97|22581.13|22581.13|22580.87|22580.87|0
1642508530000|2022-01-18 12:22:10|22580.74|22580.74|22580.93|22580.93|22580.93|22580.93|22580.74|22580.74|0
1642508540000|2022-01-18 12:22:20|22580.74|22580.74|22580.76|22580.76|22580.93|22580.93|22580.74|22580.74|0
1642508550000|2022-01-18 12:22:30|22580.7|22580.7|22581.34|22581.34|22581.34|22581.34|22580.64|22580.64|0
1642508560000|2022-01-18 12:22:40|22581.26|22581.26|22580.78|22580.78|22581.26|22581.26|22580.74|22580.74|0
1642508570000|2022-01-18 12:22:50|22580.88|22580.88|22581.14|22581.14|22581.14|22581.14|22580.88|22580.88|0
1642508580000|2022-01-18 12:23:00|22581.22|22581.22|22580.95|22580.95|22581.22|22581.22|22580.65|22580.65|0
1642508590000|2022-01-18 12:23:10|22580.9|22580.9|22580.61|22580.61|22580.9|22580.9|22580.54|22580.54|0
1642508600000|2022-01-18 12:23:20|22580.57|22580.57|22580.49|22580.49|22580.57|22580.57|22580.49|22580.49|0
1642508610000|2022-01-18 12:23:30|22580.45|22580.45|22580.29|22580.29|22580.49|22580.49|22580.2|22580.2|0
1642508620000|2022-01-18 12:23:40|22580.26|22580.26|22580.19|22580.19|22580.34|22580.34|22580.19|22580.19|0
1642508630000|2022-01-18 12:23:50|22580.14|22580.14|22579.87|22579.87|22580.45|22580.45|22579.71|22579.71|0
1642508640000|2022-01-18 12:24:00|22579.88|22579.88|22578.58|22578.58|22579.88|22579.88|22578.58|22578.58|0
1642508650000|2022-01-18 12:24:10|22578.61|22578.61|22578.05|22578.05|22578.61|22578.61|22577.91|22577.91|0
1642508660000|2022-01-18 12:24:20|22577.96|22577.96|22577.44|22577.44|22577.96|22577.96|22577.44|22577.44|0
1642508670000|2022-01-18 12:24:30|22577.38|22577.38|22577.02|22577.02|22577.38|22577.38|22576.92|22576.92|0
1642508680000|2022-01-18 12:24:40|22577.05|22577.05|22577.1|22577.1|22577.14|22577.14|22576.93|22576.93|0
1642508690000|2022-01-18 12:24:50|22577.11|22577.11|22576.92|22576.92|22577.11|22577.11|22576.83|22576.83|0
1642508700000|2022-01-18 12:25:00|22576.94|22576.94|22577.74|22577.74|22577.77|22577.77|22576.53|22576.53|0
1642508710000|2022-01-18 12:25:10|22577.79|22577.79|22577.69|22577.69|22577.79|22577.79|22577.68|22577.68|0
1642508720000|2022-01-18 12:25:20|22577.72|22577.72|22578.05|22578.05|22578.05|22578.05|22577.66|22577.66|0
1642508730000|2022-01-18 12:25:30|22578.21|22578.21|22578.28|22578.28|22578.28|22578.28|22578.13|22578.13|0
1642508740000|2022-01-18 12:25:40|22578.32|22578.32|22578.28|22578.28|22578.32|22578.32|22578.21|22578.21|0
1642508750000|2022-01-18 12:25:50|22578.33|22578.33|22578.34|22578.34|22578.43|22578.43|22578.27|22578.27|0
1642508760000|2022-01-18 12:26:00|22578.53|22578.53|22578.65|22578.65|22578.77|22578.77|22578.53|22578.53|0
1642508770000|2022-01-18 12:26:10|22578.57|22578.57|22579.14|22579.14|22579.14|22579.14|22578.57|22578.57|0
1642508780000|2022-01-18 12:26:20|22579.21|22579.21|22579.44|22579.44|22579.52|22579.52|22579.21|22579.21|0
1642508790000|2022-01-18 12:26:30|22579.47|22579.47|22579.47|22579.47|22579.47|22579.47|22579.47|22579.47|0
1642508800000|2022-01-18 12:26:40|22579.64|22579.64|22579.53|22579.53|22579.64|22579.64|22579.45|22579.45|0
1642508810000|2022-01-18 12:26:50|22579.6|22579.6|22579.28|22579.28|22579.77|22579.77|22579.28|22579.28|0
1642508820000|2022-01-18 12:27:00|22579.4|22579.4|22578.16|22578.16|22579.44|22579.44|22578.16|22578.16|0
1642508830000|2022-01-18 12:27:10|22578.18|22578.18|22578.54|22578.54|22578.56|22578.56|22578.15|22578.15|0
1642508840000|2022-01-18 12:27:20|22578.53|22578.53|22578.04|22578.04|22578.53|22578.53|22578.04|22578.04|0
1642508850000|2022-01-18 12:27:30|22577.84|22577.84|22577.72|22577.72|22577.9|22577.9|22577.59|22577.59|0
1642508860000|2022-01-18 12:27:40|22577.79|22577.79|22577.82|22577.82|22577.84|22577.84|22577.79|22577.79|0
1642508870000|2022-01-18 12:27:50|22577.7|22577.7|22577.31|22577.31|22577.81|22577.81|22577.31|22577.31|0
1642508880000|2022-01-18 12:28:00|22577.23|22577.23|22577.2|22577.2|22577.29|22577.29|22577.14|22577.14|0
1642508890000|2022-01-18 12:28:10|22577.13|22577.13|22576.83|22576.83|22577.13|22577.13|22576.67|22576.67|0
1642508900000|2022-01-18 12:28:20|22576.91|22576.91|22576.25|22576.25|22576.97|22576.97|22576.25|22576.25|0
1642508910000|2022-01-18 12:28:30|22576.33|22576.33|22576.64|22576.64|22576.64|22576.64|22576.23|22576.23|0
1642508920000|2022-01-18 12:28:40|22576.49|22576.49|22576|22576|22576.49|22576.49|22575.86|22575.86|0
1642508930000|2022-01-18 12:28:50|22576.11|22576.11|22576.04|22576.04|22576.14|22576.14|22575.7|22575.7|0
1642508940000|2022-01-18 12:29:00|22576.09|22576.09|22576.31|22576.31|22576.63|22576.63|22575.83|22575.83|0
1642508950000|2022-01-18 12:29:10|22576.27|22576.27|22576.12|22576.12|22576.44|22576.44|22576.03|22576.03|0
1642508960000|2022-01-18 12:29:20|22576.16|22576.16|22576.27|22576.27|22576.4|22576.4|22576.09|22576.09|0
1642508970000|2022-01-18 12:29:30|22576.3|22576.3|22576.17|22576.17|22576.3|22576.3|22576.17|22576.17|0
1642508980000|2022-01-18 12:29:40|22576.14|22576.14|22576.14|22576.14|22576.14|22576.14|22576.08|22576.08|0
1642508990000|2022-01-18 12:29:50|22576.08|22576.08|22575.75|22575.75|22576.08|22576.08|22575.75|22575.75|0
1642509000000|2022-01-18 12:30:00|22575.64|22575.64|22574.94|22574.94|22575.73|22575.73|22574.64|22574.64|0
1642509010000|2022-01-18 12:30:10|22575.21|22575.21|22575.06|22575.06|22575.65|22575.65|22575.06|22575.06|0
1642509020000|2022-01-18 12:30:20|22574.99|22574.99|22573.94|22573.94|22575.09|22575.09|22573.94|22573.94|0
1642509030000|2022-01-18 12:30:30|22573.99|22573.99|22573.69|22573.69|22573.99|22573.99|22573.36|22573.36|0
1642509040000|2022-01-18 12:30:40|22573.5|22573.5|22572.94|22572.94|22573.5|22573.5|22572.94|22572.94|0
1642509050000|2022-01-18 12:30:50|22572.97|22572.97|22572.87|22572.87|22572.97|22572.97|22572.59|22572.59|0
1642509060000|2022-01-18 12:31:00|22572.97|22572.97|22572.86|22572.86|22573.07|22573.07|22572.74|22572.74|0
1642509070000|2022-01-18 12:31:10|22572.83|22572.83|22573.5|22573.5|22573.5|22573.5|22572.83|22572.83|0
1642509080000|2022-01-18 12:31:20|22573.67|22573.67|22573.05|22573.05|22573.73|22573.73|22572.99|22572.99|0
1642509090000|2022-01-18 12:31:30|22573.15|22573.15|22573.08|22573.08|22573.15|22573.15|22572.9|22572.9|0
1642509100000|2022-01-18 12:31:40|22573.1|22573.1|22572.74|22572.74|22573.12|22573.12|22572.74|22572.74|0
1642509110000|2022-01-18 12:31:50|22572.66|22572.66|22572.76|22572.76|22572.76|22572.76|22572.66|22572.66|0
1642509120000|2022-01-18 12:32:00|22572.73|22572.73|22572.31|22572.31|22572.73|22572.73|22572.15|22572.15|0
1642509130000|2022-01-18 12:32:10|22572.29|22572.29|22572.16|22572.16|22572.35|22572.35|22572.11|22572.11|0
1642509140000|2022-01-18 12:32:20|22572.13|22572.13|22572.52|22572.52|22572.52|22572.52|22572.13|22572.13|0
1642509150000|2022-01-18 12:32:30|22572.78|22572.78|22572.62|22572.62|22572.78|22572.78|22572.62|22572.62|0
1642509160000|2022-01-18 12:32:40|22572.46|22572.46|22572.7|22572.7|22573.1|22573.1|22572.46|22572.46|0
1642509170000|2022-01-18 12:32:50|22572.6|22572.6|22572.51|22572.51|22572.6|22572.6|22572.38|22572.38|0
1642509180000|2022-01-18 12:33:00|22572.62|22572.62|22573.02|22573.02|22573.15|22573.15|22572.62|22572.62|0
1642509190000|2022-01-18 12:33:10|22573.06|22573.06|22572.69|22572.69|22573.23|22573.23|22572.53|22572.53|0
1642509200000|2022-01-18 12:33:20|22572.8|22572.8|22573.44|22573.44|22573.46|22573.46|22572.8|22572.8|0
1642509210000|2022-01-18 12:33:30|22573.38|22573.38|22573.42|22573.42|22573.51|22573.51|22573.34|22573.34|0
1642509220000|2022-01-18 12:33:40|22573.45|22573.45|22572.01|22572.01|22573.5|22573.5|22571.96|22571.96|0
1642509230000|2022-01-18 12:33:50|22572.1|22572.1|22571.51|22571.51|22572.27|22572.27|22571.4|22571.4|0
1642509240000|2022-01-18 12:34:00|22571.49|22571.49|22571.72|22571.72|22571.72|22571.72|22571.32|22571.32|0
1642509250000|2022-01-18 12:34:10|22571.64|22571.64|22571.02|22571.02|22571.64|22571.64|22571.02|22571.02|0
1642509260000|2022-01-18 12:34:20|22571.12|22571.12|22570.55|22570.55|22571.18|22571.18|22570.55|22570.55|0
1642509270000|2022-01-18 12:34:30|22570.45|22570.45|22569.87|22569.87|22570.45|22570.45|22569.7|22569.7|0
1642509280000|2022-01-18 12:34:40|22569.88|22569.88|22569.58|22569.58|22569.88|22569.88|22569.52|22569.52|0
1642509290000|2022-01-18 12:34:50|22569.52|22569.52|22569.93|22569.93|22569.93|22569.93|22569.52|22569.52|0
1642509300000|2022-01-18 12:35:00|22569.94|22569.94|22569.22|22569.22|22569.94|22569.94|22569.15|22569.15|0
1642509310000|2022-01-18 12:35:10|22569.14|22569.14|22568.78|22568.78|22569.14|22569.14|22568.58|22568.58|0
1642509320000|2022-01-18 12:35:20|22568.9|22568.9|22568.41|22568.41|22569.07|22569.07|22568.34|22568.34|0
1642509330000|2022-01-18 12:35:30|22568.47|22568.47|22568.75|22568.75|22568.84|22568.84|22568.47|22568.47|0
1642509340000|2022-01-18 12:35:40|22568.7|22568.7|22568.66|22568.66|22568.89|22568.89|22568.63|22568.63|0
1642509350000|2022-01-18 12:35:50|22568.73|22568.73|22568.61|22568.61|22568.81|22568.81|22568.61|22568.61|0
1642509360000|2022-01-18 12:36:00|22568.54|22568.54|22568.75|22568.75|22568.82|22568.82|22568.3|22568.3|0
1642509370000|2022-01-18 12:36:10|22568.63|22568.63|22569.1|22569.1|22569.2|22569.2|22568.56|22568.56|0
1642509380000|2022-01-18 12:36:20|22568.93|22568.93|22567.83|22567.83|22569|22569|22567.77|22567.77|0
1642509390000|2022-01-18 12:36:30|22567.89|22567.89|22568.23|22568.23|22568.23|22568.23|22567.84|22567.84|0
1642509400000|2022-01-18 12:36:40|22568.28|22568.28|22568.66|22568.66|22568.8|22568.8|22568.28|22568.28|0
1642509410000|2022-01-18 12:36:50|22568.31|22568.31|22568.17|22568.17|22568.31|22568.31|22568.02|22568.02|0
1642509420000|2022-01-18 12:37:00|22568.2|22568.2|22568.68|22568.68|22568.68|22568.68|22568.08|22568.08|0
1642509430000|2022-01-18 12:37:10|22568.66|22568.66|22568.61|22568.61|22568.99|22568.99|22568.53|22568.53|0
1642509440000|2022-01-18 12:37:20|22568.54|22568.54|22568.57|22568.57|22568.57|22568.57|22568.5|22568.5|0
1642509450000|2022-01-18 12:37:30|22568.7|22568.7|22569.72|22569.72|22570.13|22570.13|22568.64|22568.64|0
1642509460000|2022-01-18 12:37:40|22569.75|22569.75|22570.03|22570.03|22570.09|22570.09|22569.56|22569.56|0
1642509470000|2022-01-18 12:37:50|22570.16|22570.16|22570.07|22570.07|22570.16|22570.16|22569.91|22569.91|0
1642509480000|2022-01-18 12:38:00|22570.13|22570.13|22569.52|22569.52|22570.24|22570.24|22569.52|22569.52|0
1642509490000|2022-01-18 12:38:10|22569.63|22569.63|22569.3|22569.3|22569.63|22569.63|22569.19|22569.19|0
1642509500000|2022-01-18 12:38:20|22569.26|22569.26|22569.38|22569.38|22569.54|22569.54|22569.26|22569.26|0
1642509510000|2022-01-18 12:38:30|22569.42|22569.42|22569.49|22569.49|22569.75|22569.75|22569.32|22569.32|0
1642509520000|2022-01-18 12:38:40|22569.59|22569.59|22569.71|22569.71|22569.71|22569.71|22569.38|22569.38|0
1642509530000|2022-01-18 12:38:50|22569.74|22569.74|22569.44|22569.44|22569.74|22569.74|22569.44|22569.44|0
1642509540000|2022-01-18 12:39:00|22569.3|22569.3|22569.38|22569.38|22569.5|22569.5|22569.26|22569.26|0
1642509550000|2022-01-18 12:39:10|22569.5|22569.5|22569.72|22569.72|22569.77|22569.77|22569.29|22569.29|0
1642509560000|2022-01-18 12:39:20|22569.6|22569.6|22569.06|22569.06|22569.63|22569.63|22569.06|22569.06|0
1642509570000|2022-01-18 12:39:30|22569.2|22569.2|22568.01|22568.01|22569.2|22569.2|22568.01|22568.01|0
1642509580000|2022-01-18 12:39:40|22567.91|22567.91|22567.67|22567.67|22567.91|22567.91|22567.67|22567.67|0
1642509590000|2022-01-18 12:39:50|22567.46|22567.46|22567.04|22567.04|22567.46|22567.46|22566.94|22566.94|0
1642509600000|2022-01-18 12:40:00|22567.1|22567.1|22567.19|22567.19|22567.32|22567.32|22566.84|22566.84|0
1642509610000|2022-01-18 12:40:10|22567.39|22567.39|22565.19|22565.19|22567.39|22567.39|22565.19|22565.19|0
1642509620000|2022-01-18 12:40:20|22565.22|22565.22|22565.41|22565.41|22565.41|22565.41|22565.15|22565.15|0
1642509630000|2022-01-18 12:40:30|22565.44|22565.44|22565.63|22565.63|22565.73|22565.73|22565.27|22565.27|0
1642509640000|2022-01-18 12:40:40|22565.7|22565.7|22565.67|22565.67|22565.7|22565.7|22565.67|22565.67|0
1642509650000|2022-01-18 12:40:50|22565.64|22565.64|22566.32|22566.32|22566.32|22566.32|22565.64|22565.64|0
1642509660000|2022-01-18 12:41:00|22566.17|22566.17|22565.65|22565.65|22566.17|22566.17|22565.65|22565.65|0
1642509670000|2022-01-18 12:41:10|22565.58|22565.58|22565.37|22565.37|22565.58|22565.58|22565.34|22565.34|0
1642509680000|2022-01-18 12:41:20|22565.47|22565.47|22565.13|22565.13|22565.5|22565.5|22565.09|22565.09|0
1642509690000|2022-01-18 12:41:30|22565.09|22565.09|22565.06|22565.06|22565.18|22565.18|22565.06|22565.06|0
1642509700000|2022-01-18 12:41:40|22565.17|22565.17|22564.76|22564.76|22565.55|22565.55|22564.76|22564.76|0
1642509710000|2022-01-18 12:41:50|22564.82|22564.82|22564.75|22564.75|22564.82|22564.82|22564.52|22564.52|0
1642509720000|2022-01-18 12:42:00|22564.68|22564.68|22564.69|22564.69|22564.74|22564.74|22564.63|22564.63|0
1642509730000|2022-01-18 12:42:10|22564.65|22564.65|22564.02|22564.02|22564.65|22564.65|22564.02|22564.02|0
1642509740000|2022-01-18 12:42:20|22564.05|22564.05|22564.05|22564.05|22564.14|22564.14|22563.69|22563.69|0
1642509750000|2022-01-18 12:42:30|22564.01|22564.01|22563.23|22563.23|22564.01|22564.01|22563.23|22563.23|0
1642509760000|2022-01-18 12:42:40|22563.02|22563.02|22562.85|22562.85|22563.02|22563.02|22562.73|22562.73|0
1642509770000|2022-01-18 12:42:50|22562.92|22562.92|22562.94|22562.94|22563.07|22563.07|22562.92|22562.92|0
1642509780000|2022-01-18 12:43:00|22562.86|22562.86|22563.38|22563.38|22563.43|22563.43|22562.86|22562.86|0
1642509790000|2022-01-18 12:43:10|22563.17|22563.17|22563.49|22563.49|22563.49|22563.49|22563.17|22563.17|0
1642509800000|2022-01-18 12:43:20|22563.54|22563.54|22563.9|22563.9|22564.28|22564.28|22563.54|22563.54|0
1642509810000|2022-01-18 12:43:30|22563.68|22563.68|22563.79|22563.79|22563.93|22563.93|22563.67|22563.67|0
1642509820000|2022-01-18 12:43:40|22563.85|22563.85|22564.53|22564.53|22564.55|22564.55|22563.85|22563.85|0
1642509830000|2022-01-18 12:43:50|22564.57|22564.57|22565.03|22565.03|22565.08|22565.08|22564.46|22564.46|0
1642509840000|2022-01-18 12:44:00|22565.26|22565.26|22564.41|22564.41|22565.28|22565.28|22564.38|22564.38|0
1642509850000|2022-01-18 12:44:10|22564.71|22564.71|22564.52|22564.52|22564.71|22564.71|22564.43|22564.43|0
1642509860000|2022-01-18 12:44:20|22564.62|22564.62|22564.29|22564.29|22564.66|22564.66|22564.29|22564.29|0
1642509870000|2022-01-18 12:44:30|22564.35|22564.35|22564.71|22564.71|22564.71|22564.71|22564.13|22564.13|0
1642509880000|2022-01-18 12:44:40|22564.64|22564.64|22565.34|22565.34|22565.34|22565.34|22564.64|22564.64|0
1642509890000|2022-01-18 12:44:50|22565.37|22565.37|22565.16|22565.16|22565.63|22565.63|22565.16|22565.16|0
1642509900000|2022-01-18 12:45:00|22565.08|22565.08|22565.47|22565.47|22565.47|22565.47|22564.74|22564.74|0
1642509910000|2022-01-18 12:45:10|22565.32|22565.32|22565.34|22565.34|22565.4|22565.4|22565.18|22565.18|0
1642509920000|2022-01-18 12:45:20|22565.27|22565.27|22564.93|22564.93|22565.55|22565.55|22564.78|22564.78|0
1642509930000|2022-01-18 12:45:30|22564.89|22564.89|22564.82|22564.82|22565.23|22565.23|22564.82|22564.82|0
1642509940000|2022-01-18 12:45:40|22564.67|22564.67|22564.87|22564.87|22564.87|22564.87|22564.61|22564.61|0
1642509950000|2022-01-18 12:45:50|22564.81|22564.81|22564.94|22564.94|22564.98|22564.98|22564.67|22564.67|0
1642509960000|2022-01-18 12:46:00|22564.86|22564.86|22564.24|22564.24|22564.86|22564.86|22564.24|22564.24|0
1642509970000|2022-01-18 12:46:10|22564.05|22564.05|22563.72|22563.72|22564.05|22564.05|22563.65|22563.65|0
1642509980000|2022-01-18 12:46:20|22563.68|22563.68|22563.59|22563.59|22563.68|22563.68|22563.54|22563.54|0
1642509990000|2022-01-18 12:46:30|22563.44|22563.44|22563.71|22563.71|22563.71|22563.71|22563.44|22563.44|0
1642510000000|2022-01-18 12:46:40|22563.79|22563.79|22563.98|22563.98|22563.98|22563.98|22563.74|22563.74|0
1642510010000|2022-01-18 12:46:50|22563.95|22563.95|22564.66|22564.66|22564.66|22564.66|22563.95|22563.95|0
1642510020000|2022-01-18 12:47:00|22564.71|22564.71|22564.71|22564.71|22565.37|22565.37|22564.71|22564.71|0
1642510030000|2022-01-18 12:47:10|22564.83|22564.83|22566.42|22566.42|22566.42|22566.42|22564.76|22564.76|0
1642510040000|2022-01-18 12:47:20|22566.31|22566.31|22566.78|22566.78|22566.78|22566.78|22566.31|22566.31|0
1642510050000|2022-01-18 12:47:30|22566.87|22566.87|22567.08|22567.08|22567.1|22567.1|22566.84|22566.84|0
1642510060000|2022-01-18 12:47:40|22567.19|22567.19|22567.24|22567.24|22567.35|22567.35|22567.19|22567.19|0
1642510070000|2022-01-18 12:47:50|22567.39|22567.39|22567.35|22567.35|22567.48|22567.48|22567.32|22567.32|0
1642510080000|2022-01-18 12:48:00|22567.43|22567.43|22568.16|22568.16|22568.16|22568.16|22567.43|22567.43|0
1642510090000|2022-01-18 12:48:10|22568.23|22568.23|22568.5|22568.5|22568.56|22568.56|22568.03|22568.03|0
1642510100000|2022-01-18 12:48:20|22568.45|22568.45|22569.09|22569.09|22569.09|22569.09|22568.45|22568.45|0
1642510110000|2022-01-18 12:48:30|22569.06|22569.06|22569.29|22569.29|22569.32|22569.32|22569.01|22569.01|0
1642510120000|2022-01-18 12:48:40|22569.55|22569.55|22569.57|22569.57|22569.62|22569.62|22569.45|22569.45|0
1642510130000|2022-01-18 12:48:50|22569.49|22569.49|22569.13|22569.13|22569.83|22569.83|22569.13|22569.13|0
1642510140000|2022-01-18 12:49:00|22569.16|22569.16|22568.97|22568.97|22569.26|22569.26|22568.92|22568.92|0
1642510150000|2022-01-18 12:49:10|22568.72|22568.72|22569.15|22569.15|22569.15|22569.15|22568.72|22568.72|0
1642510160000|2022-01-18 12:49:20|22569.02|22569.02|22569.41|22569.41|22569.52|22569.52|22569.02|22569.02|0
1642510170000|2022-01-18 12:49:30|22569.45|22569.45|22569.22|22569.22|22569.45|22569.45|22569.22|22569.22|0
1642510180000|2022-01-18 12:49:40|22569.16|22569.16|22569.87|22569.87|22569.87|22569.87|22568.93|22568.93|0
1642510190000|2022-01-18 12:49:50|22569.81|22569.81|22569.45|22569.45|22569.81|22569.81|22569.4|22569.4|0
1642510200000|2022-01-18 12:50:00|22569.54|22569.54|22571.07|22571.07|22571.07|22571.07|22569.54|22569.54|0
1642510210000|2022-01-18 12:50:10|22571.11|22571.11|22571.15|22571.15|22571.15|22571.15|22570.89|22570.89|0
1642510220000|2022-01-18 12:50:20|22571.2|22571.2|22571.22|22571.22|22571.23|22571.23|22571.09|22571.09|0
1642510230000|2022-01-18 12:50:30|22571.56|22571.56|22571.7|22571.7|22572.05|22572.05|22571.51|22571.51|0
1642510240000|2022-01-18 12:50:40|22571.61|22571.61|22571.48|22571.48|22571.71|22571.71|22571.48|22571.48|0
1642510250000|2022-01-18 12:50:50|22571.41|22571.41|22570.98|22570.98|22571.6|22571.6|22570.98|22570.98|0
1642510260000|2022-01-18 12:51:00|22570.92|22570.92|22571|22571|22571.36|22571.36|22570.77|22570.77|0
1642510270000|2022-01-18 12:51:10|22570.95|22570.95|22570.9|22570.9|22570.95|22570.95|22570.61|22570.61|0
1642510280000|2022-01-18 12:51:20|22570.87|22570.87|22571.04|22571.04|22571.1|22571.1|22570.87|22570.87|0
1642510290000|2022-01-18 12:51:30|22571.5|22571.5|22571.84|22571.84|22571.84|22571.84|22571.5|22571.5|0
1642510300000|2022-01-18 12:51:40|22571.81|22571.81|22571.86|22571.86|22571.86|22571.86|22571.71|22571.71|0
1642510310000|2022-01-18 12:51:50|22571.87|22571.87|22572.36|22572.36|22572.49|22572.49|22571.87|22571.87|0
1642510320000|2022-01-18 12:52:00|22572.24|22572.24|22572.04|22572.04|22572.4|22572.4|22572.04|22572.04|0
1642510330000|2022-01-18 12:52:10|22572.12|22572.12|22571.9|22571.9|22572.12|22572.12|22571.87|22571.87|0
1642510340000|2022-01-18 12:52:20|22572.1|22572.1|22571.95|22571.95|22572.21|22572.21|22571.88|22571.88|0
1642510350000|2022-01-18 12:52:30|22572.05|22572.05|22572.17|22572.17|22572.22|22572.22|22572|22572|0
1642510360000|2022-01-18 12:52:40|22572.2|22572.2|22572.3|22572.3|22572.42|22572.42|22572.2|22572.2|0
1642510370000|2022-01-18 12:52:50|22572.36|22572.36|22572.17|22572.17|22572.38|22572.38|22572.16|22572.16|0
1642510380000|2022-01-18 12:53:00|22572.12|22572.12|22572.63|22572.63|22572.63|22572.63|22572.11|22572.11|0
1642510390000|2022-01-18 12:53:10|22572.54|22572.54|22572.35|22572.35|22572.54|22572.54|22572.27|22572.27|0
1642510400000|2022-01-18 12:53:20|22572.29|22572.29|22572.39|22572.39|22572.45|22572.45|22572.24|22572.24|0
1642510410000|2022-01-18 12:53:30|22572.43|22572.43|22572.49|22572.49|22572.62|22572.62|22572.43|22572.43|0
1642510420000|2022-01-18 12:53:40|22572.43|22572.43|22572.42|22572.42|22572.67|22572.67|22572.42|22572.42|0
1642510430000|2022-01-18 12:53:50|22572.37|22572.37|22572.09|22572.09|22572.41|22572.41|22572.09|22572.09|0
1642510440000|2022-01-18 12:54:00|22572.15|22572.15|22571.75|22571.75|22572.15|22572.15|22571.7|22571.7|0
1642510450000|2022-01-18 12:54:10|22571.62|22571.62|22572.27|22572.27|22572.33|22572.33|22571.61|22571.61|0
1642510460000|2022-01-18 12:54:20|22572.4|22572.4|22572.4|22572.4|22572.51|22572.51|22572.12|22572.12|0
1642510470000|2022-01-18 12:54:30|22572.25|22572.25|22571.91|22571.91|22572.33|22572.33|22571.91|22571.91|0
1642510480000|2022-01-18 12:54:40|22572|22572|22571.88|22571.88|22572.1|22572.1|22571.65|22571.65|0
1642510490000|2022-01-18 12:54:50|22572.02|22572.02|22571.78|22571.78|22572.02|22572.02|22571.78|22571.78|0
1642510500000|2022-01-18 12:55:00|22571.82|22571.82|22572.72|22572.72|22572.72|22572.72|22571.82|22571.82|0
1642510510000|2022-01-18 12:55:10|22572.78|22572.78|22573.21|22573.21|22573.21|22573.21|22572.78|22572.78|0
1642510520000|2022-01-18 12:55:20|22573.1|22573.1|22573.26|22573.26|22573.37|22573.37|22573.1|22573.1|0
1642510530000|2022-01-18 12:55:30|22573.37|22573.37|22573.69|22573.69|22573.77|22573.77|22573.37|22573.37|0
1642510540000|2022-01-18 12:55:40|22573.74|22573.74|22573.32|22573.32|22573.79|22573.79|22573.32|22573.32|0
1642510550000|2022-01-18 12:55:50|22573.22|22573.22|22573.33|22573.33|22573.33|22573.33|22573.15|22573.15|0
1642510560000|2022-01-18 12:56:00|22573.18|22573.18|22572.98|22572.98|22573.18|22573.18|22572.87|22572.87|0
1642510570000|2022-01-18 12:56:10|22573.06|22573.06|22573.06|22573.06|22573.11|22573.11|22572.95|22572.95|0
1642510580000|2022-01-18 12:56:20|22573.13|22573.13|22572.9|22572.9|22573.19|22573.19|22572.81|22572.81|0
1642510590000|2022-01-18 12:56:30|22572.97|22572.97|22572.74|22572.74|22572.99|22572.99|22572.61|22572.61|0
1642510600000|2022-01-18 12:56:40|22572.77|22572.77|22572.9|22572.9|22572.9|22572.9|22572.65|22572.65|0
1642510610000|2022-01-18 12:56:50|22572.84|22572.84|22572.32|22572.32|22572.84|22572.84|22571.91|22571.91|0
1642510620000|2022-01-18 12:57:00|22572.39|22572.39|22572.85|22572.85|22572.97|22572.97|22572.32|22572.32|0
1642510630000|2022-01-18 12:57:10|22572.93|22572.93|22572.87|22572.87|22573.01|22573.01|22572.82|22572.82|0
1642510640000|2022-01-18 12:57:20|22572.9|22572.9|22572.75|22572.75|22572.9|22572.9|22572.62|22572.62|0
1642510650000|2022-01-18 12:57:30|22572.72|22572.72|22572.73|22572.73|22572.93|22572.93|22572.65|22572.65|0
1642510660000|2022-01-18 12:57:40|22572.57|22572.57|22572.58|22572.58|22572.9|22572.9|22572.57|22572.57|0
1642510670000|2022-01-18 12:57:50|22572.61|22572.61|22572.99|22572.99|22572.99|22572.99|22572.61|22572.61|0
1642510680000|2022-01-18 12:58:00|22573.04|22573.04|22572.84|22572.84|22573.04|22573.04|22572.84|22572.84|0
1642510690000|2022-01-18 12:58:10|22572.89|22572.89|22572.55|22572.55|22572.94|22572.94|22572.55|22572.55|0
1642510700000|2022-01-18 12:58:20|22572.43|22572.43|22573.31|22573.31|22573.31|22573.31|22572.34|22572.34|0
1642510710000|2022-01-18 12:58:30|22573.41|22573.41|22574.15|22574.15|22574.15|22574.15|22573.41|22573.41|0
1642510720000|2022-01-18 12:58:40|22574.13|22574.13|22573.92|22573.92|22574.28|22574.28|22573.87|22573.87|0
1642510730000|2022-01-18 12:58:50|22573.99|22573.99|22574.75|22574.75|22574.75|22574.75|22573.99|22573.99|0
1642510740000|2022-01-18 12:59:00|22574.32|22574.32|22575.06|22575.06|22575.13|22575.13|22574.32|22574.32|0
1642510750000|2022-01-18 12:59:10|22575.12|22575.12|22575.18|22575.18|22575.18|22575.18|22575|22575|0
1642510760000|2022-01-18 12:59:20|22575.03|22575.03|22574.75|22574.75|22575.03|22575.03|22574.54|22574.54|0
1642510770000|2022-01-18 12:59:30|22574.65|22574.65|22574.27|22574.27|22574.65|22574.65|22574.27|22574.27|0
1642510780000|2022-01-18 12:59:40|22574.21|22574.21|22574.02|22574.02|22574.21|22574.21|22574.02|22574.02|0
1642510790000|2022-01-18 12:59:50|22574.1|22574.1|22574.27|22574.27|22574.54|22574.54|22574.07|22574.07|0
1642510800000|2022-01-18 13:00:00|22574.38|22574.38|22575.14|22575.14|22575.14|22575.14|22574.31|22574.31|0
1642510810000|2022-01-18 13:00:10|22575.01|22575.01|22574.39|22574.39|22575.01|22575.01|22574.37|22574.37|0
1642510820000|2022-01-18 13:00:20|22574.42|22574.42|22574.61|22574.61|22574.63|22574.63|22574.15|22574.15|0
1642510830000|2022-01-18 13:00:30|22574.72|22574.72|22574.8|22574.8|22575.02|22575.02|22574.72|22574.72|0
1642510840000|2022-01-18 13:00:40|22574.91|22574.91|22574.71|22574.71|22575.19|22575.19|22574.71|22574.71|0
1642510850000|2022-01-18 13:00:50|22574.84|22574.84|22575.01|22575.01|22575.01|22575.01|22574.59|22574.59|0
1642510860000|2022-01-18 13:01:00|22575.11|22575.11|22575.65|22575.65|22575.73|22575.73|22575.11|22575.11|0
1642510870000|2022-01-18 13:01:10|22575.74|22575.74|22575.08|22575.08|22575.74|22575.74|22575.08|22575.08|0
1642510880000|2022-01-18 13:01:20|22574.98|22574.98|22574.96|22574.96|22575.42|22575.42|22574.96|22574.96|0
1642510890000|2022-01-18 13:01:30|22574.98|22574.98|22574.76|22574.76|22575.09|22575.09|22574.76|22574.76|0
1642510900000|2022-01-18 13:01:40|22574.54|22574.54|22573.93|22573.93|22574.54|22574.54|22573.93|22573.93|0
1642510910000|2022-01-18 13:01:50|22573.92|22573.92|22573.57|22573.57|22574.04|22574.04|22573.45|22573.45|0
1642510920000|2022-01-18 13:02:00|22573.51|22573.51|22573.63|22573.63|22573.66|22573.66|22573.47|22573.47|0
1642510930000|2022-01-18 13:02:10|22573.76|22573.76|22573.45|22573.45|22573.89|22573.89|22573.45|22573.45|0
1642510940000|2022-01-18 13:02:20|22573.28|22573.28|22573.48|22573.48|22573.48|22573.48|22573.09|22573.09|0
1642510950000|2022-01-18 13:02:30|22573.63|22573.63|22573.91|22573.91|22574.08|22574.08|22573.58|22573.58|0
1642510960000|2022-01-18 13:02:40|22573.85|22573.85|22573.48|22573.48|22573.85|22573.85|22573.34|22573.34|0
1642510970000|2022-01-18 13:02:50|22573.22|22573.22|22573.36|22573.36|22573.57|22573.57|22573.19|22573.19|0
1642510980000|2022-01-18 13:03:00|22573.41|22573.41|22573.85|22573.85|22573.9|22573.9|22573.17|22573.17|0
1642510990000|2022-01-18 13:03:10|22573.64|22573.64|22573.34|22573.34|22573.73|22573.73|22573.34|22573.34|0
1642511000000|2022-01-18 13:03:20|22573.3|22573.3|22573.43|22573.43|22573.43|22573.43|22573.22|22573.22|0
1642511010000|2022-01-18 13:03:30|22573.33|22573.33|22573.14|22573.14|22573.46|22573.46|22573.14|22573.14|0
1642511020000|2022-01-18 13:03:40|22573|22573|22572.82|22572.82|22573.03|22573.03|22572.78|22572.78|0
1642511030000|2022-01-18 13:03:50|22572.58|22572.58|22572.4|22572.4|22572.58|22572.58|22572.4|22572.4|0
1642511040000|2022-01-18 13:04:00|22572.34|22572.34|22572.35|22572.35|22572.44|22572.44|22572.34|22572.34|0
1642511050000|2022-01-18 13:04:10|22572.41|22572.41|22572.91|22572.91|22572.91|22572.91|22572.36|22572.36|0
1642511060000|2022-01-18 13:04:20|22573.61|22573.61|22573.08|22573.08|22573.61|22573.61|22573.08|22573.08|0
1642511070000|2022-01-18 13:04:30|22573.01|22573.01|22573.31|22573.31|22573.32|22573.32|22572.76|22572.76|0
1642511080000|2022-01-18 13:04:40|22573.37|22573.37|22573.98|22573.98|22574.16|22574.16|22573.37|22573.37|0
1642511090000|2022-01-18 13:04:50|22574.06|22574.06|22574.12|22574.12|22574.42|22574.42|22574.06|22574.06|0
1642511100000|2022-01-18 13:05:00|22574.05|22574.05|22573.61|22573.61|22574.06|22574.06|22573.54|22573.54|0
1642511110000|2022-01-18 13:05:10|22573.55|22573.55|22574.18|22574.18|22574.18|22574.18|22573.55|22573.55|0
1642511120000|2022-01-18 13:05:20|22574.22|22574.22|22573.99|22573.99|22574.24|22574.24|22573.99|22573.99|0
1642511130000|2022-01-18 13:05:30|22573.88|22573.88|22573.99|22573.99|22573.99|22573.99|22573.88|22573.88|0
1642511140000|2022-01-18 13:05:40|22573.98|22573.98|22573.83|22573.83|22574.32|22574.32|22573.83|22573.83|0
1642511150000|2022-01-18 13:05:50|22574.02|22574.02|22573.93|22573.93|22574.09|22574.09|22573.93|22573.93|0
1642511160000|2022-01-18 13:06:00|22573.84|22573.84|22575.1|22575.1|22575.28|22575.28|22573.82|22573.82|0
1642511170000|2022-01-18 13:06:10|22575.32|22575.32|22575.82|22575.82|22575.94|22575.94|22575.32|22575.32|0
1642511180000|2022-01-18 13:06:20|22575.77|22575.77|22575.39|22575.39|22575.9|22575.9|22575.39|22575.39|0
1642511190000|2022-01-18 13:06:30|22575.33|22575.33|22576.47|22576.47|22576.47|22576.47|22575.23|22575.23|0
1642511200000|2022-01-18 13:06:40|22576.36|22576.36|22576.19|22576.19|22576.45|22576.45|22576.19|22576.19|0
1642511210000|2022-01-18 13:06:50|22576.15|22576.15|22576.41|22576.41|22576.41|22576.41|22576.06|22576.06|0
1642511220000|2022-01-18 13:07:00|22576.45|22576.45|22576.3|22576.3|22576.94|22576.94|22576.3|22576.3|0
1642511230000|2022-01-18 13:07:10|22576.15|22576.15|22575.61|22575.61|22576.15|22576.15|22575.37|22575.37|0
1642511240000|2022-01-18 13:07:20|22575.66|22575.66|22575.67|22575.67|22575.76|22575.76|22575.56|22575.56|0
1642511250000|2022-01-18 13:07:30|22575.65|22575.65|22575.77|22575.77|22575.77|22575.77|22575.65|22575.65|0
1642511260000|2022-01-18 13:07:40|22575.83|22575.83|22576.72|22576.72|22576.84|22576.84|22575.83|22575.83|0
1642511270000|2022-01-18 13:07:50|22576.77|22576.77|22576.68|22576.68|22576.8|22576.8|22576.5|22576.5|0
1642511280000|2022-01-18 13:08:00|22576.74|22576.74|22576.52|22576.52|22576.78|22576.78|22576.48|22576.48|0
1642511290000|2022-01-18 13:08:10|22576.61|22576.61|22576.81|22576.81|22576.81|22576.81|22576.5|22576.5|0
1642511300000|2022-01-18 13:08:20|22577.08|22577.08|22576.98|22576.98|22577.17|22577.17|22576.98|22576.98|0
1642511310000|2022-01-18 13:08:30|22577.01|22577.01|22577.38|22577.38|22577.38|22577.38|22576.82|22576.82|0
1642511320000|2022-01-18 13:08:40|22577.26|22577.26|22577.6|22577.6|22577.6|22577.6|22577.26|22577.26|0
1642511330000|2022-01-18 13:08:50|22577.68|22577.68|22578.08|22578.08|22578.14|22578.14|22577.67|22577.67|0
1642511340000|2022-01-18 13:09:00|22578|22578|22578.18|22578.18|22578.22|22578.22|22577.89|22577.89|0
1642511350000|2022-01-18 13:09:10|22578.1|22578.1|22578.14|22578.14|22578.19|22578.19|22577.93|22577.93|0
1642511360000|2022-01-18 13:09:20|22578.09|22578.09|22578.5|22578.5|22578.74|22578.74|22578.06|22578.06|0
1642511370000|2022-01-18 13:09:30|22578.54|22578.54|22578.52|22578.52|22578.67|22578.67|22578.25|22578.25|0
1642511380000|2022-01-18 13:09:40|22578.55|22578.55|22578.28|22578.28|22578.57|22578.57|22578.28|22578.28|0
1642511390000|2022-01-18 13:09:50|22578.23|22578.23|22578.34|22578.34|22578.34|22578.34|22578.08|22578.08|0
1642511400000|2022-01-18 13:10:00|22578.48|22578.48|22578.11|22578.11|22578.6|22578.6|22577.54|22577.54|0
1642511410000|2022-01-18 13:10:10|22578.12|22578.12|22578.01|22578.01|22578.21|22578.21|22578.01|22578.01|0
1642511420000|2022-01-18 13:10:20|22577.91|22577.91|22578.28|22578.28|22578.28|22578.28|22577.91|22577.91|0
1642511430000|2022-01-18 13:10:30|22578.13|22578.13|22577.72|22577.72|22578.39|22578.39|22577.72|22577.72|0
1642511440000|2022-01-18 13:10:40|22577.74|22577.74|22578.09|22578.09|22578.1|22578.1|22577.74|22577.74|0
1642511450000|2022-01-18 13:10:50|22578.06|22578.06|22577.86|22577.86|22578.06|22578.06|22577.84|22577.84|0
1642511460000|2022-01-18 13:11:00|22577.75|22577.75|22577.54|22577.54|22577.92|22577.92|22577.42|22577.42|0
1642511470000|2022-01-18 13:11:10|22577.55|22577.55|22577.91|22577.91|22577.98|22577.98|22577.54|22577.54|0
1642511480000|2022-01-18 13:11:20|22577.86|22577.86|22578.38|22578.38|22578.38|22578.38|22577.76|22577.76|0
1642511490000|2022-01-18 13:11:30|22578.4|22578.4|22578.24|22578.24|22578.54|22578.54|22578.2|22578.2|0
1642511500000|2022-01-18 13:11:40|22578.49|22578.49|22578.82|22578.82|22578.82|22578.82|22578.49|22578.49|0
1642511510000|2022-01-18 13:11:50|22578.76|22578.76|22579.81|22579.81|22579.85|22579.85|22578.76|22578.76|0
1642511520000|2022-01-18 13:12:00|22579.77|22579.77|22580.72|22580.72|22580.76|22580.76|22579.62|22579.62|0
1642511530000|2022-01-18 13:12:10|22580.75|22580.75|22580.52|22580.52|22580.75|22580.75|22580.48|22580.48|0
1642511540000|2022-01-18 13:12:20|22580.62|22580.62|22581.03|22581.03|22581.1|22581.1|22580.59|22580.59|0
1642511550000|2022-01-18 13:12:30|22581.09|22581.09|22581.83|22581.83|22581.83|22581.83|22581.05|22581.05|0
1642511560000|2022-01-18 13:12:40|22581.89|22581.89|22582.03|22582.03|22582.13|22582.13|22581.77|22581.77|0
1642511570000|2022-01-18 13:12:50|22581.96|22581.96|22582.23|22582.23|22582.29|22582.29|22581.65|22581.65|0
1642511580000|2022-01-18 13:13:00|22582.32|22582.32|22583.07|22583.07|22583.07|22583.07|22582.32|22582.32|0
1642511590000|2022-01-18 13:13:10|22583.03|22583.03|22582.92|22582.92|22583.09|22583.09|22582.92|22582.92|0
1642511600000|2022-01-18 13:13:20|22583.04|22583.04|22583.65|22583.65|22583.65|22583.65|22583.04|22583.04|0
1642511610000|2022-01-18 13:13:30|22583.58|22583.58|22584.4|22584.4|22584.6|22584.6|22583.58|22583.58|0
1642511620000|2022-01-18 13:13:40|22584.44|22584.44|22585.24|22585.24|22585.24|22585.24|22584.44|22584.44|0
1642511630000|2022-01-18 13:13:50|22585.36|22585.36|22585.27|22585.27|22585.6|22585.6|22585.23|22585.23|0
1642511640000|2022-01-18 13:14:00|22585.23|22585.23|22584.83|22584.83|22585.26|22585.26|22584.79|22584.79|0
1642511650000|2022-01-18 13:14:10|22585.01|22585.01|22584.96|22584.96|22585.11|22585.11|22584.96|22584.96|0
1642511660000|2022-01-18 13:14:20|22584.9|22584.9|22585.02|22585.02|22585.02|22585.02|22584.76|22584.76|0
1642511670000|2022-01-18 13:14:30|22585.08|22585.08|22585.15|22585.15|22585.16|22585.16|22584.95|22584.95|0
1642511680000|2022-01-18 13:14:40|22585.09|22585.09|22585.12|22585.12|22585.24|22585.24|22584.96|22584.96|0
1642511690000|2022-01-18 13:14:50|22585.19|22585.19|22585.47|22585.47|22585.49|22585.49|22585.19|22585.19|0
1642511700000|2022-01-18 13:15:00|22585.67|22585.67|22586.57|22586.57|22586.88|22586.88|22585.67|22585.67|0
1642511710000|2022-01-18 13:15:10|22586.61|22586.61|22586.98|22586.98|22587.01|22587.01|22586.45|22586.45|0
1642511720000|2022-01-18 13:15:20|22586.95|22586.95|22586.95|22586.95|22587.03|22587.03|22586.92|22586.92|0
1642511730000|2022-01-18 13:15:30|22586.89|22586.89|22586.53|22586.53|22586.98|22586.98|22586.53|22586.53|0
1642511740000|2022-01-18 13:15:40|22586.58|22586.58|22586.19|22586.19|22586.58|22586.58|22586.19|22586.19|0
1642511750000|2022-01-18 13:15:50|22586.09|22586.09|22585.7|22585.7|22586.09|22586.09|22585.7|22585.7|0
1642511760000|2022-01-18 13:16:00|22585.63|22585.63|22585.52|22585.52|22585.63|22585.63|22585.22|22585.22|0
1642511770000|2022-01-18 13:16:10|22585.59|22585.59|22586.28|22586.28|22586.28|22586.28|22585.59|22585.59|0
1642511780000|2022-01-18 13:16:20|22586.34|22586.34|22586.93|22586.93|22586.93|22586.93|22586.26|22586.26|0
1642511790000|2022-01-18 13:16:30|22586.99|22586.99|22588.59|22588.59|22588.77|22588.77|22586.99|22586.99|0
1642511800000|2022-01-18 13:16:40|22589.02|22589.02|22590.17|22590.17|22590.17|22590.17|22589.02|22589.02|0
1642511810000|2022-01-18 13:16:50|22590.13|22590.13|22590.56|22590.56|22590.7|22590.7|22590.13|22590.13|0
1642511820000|2022-01-18 13:17:00|22590.62|22590.62|22590.21|22590.21|22590.95|22590.95|22590.12|22590.12|0
1642511830000|2022-01-18 13:17:10|22590.32|22590.32|22590.57|22590.57|22590.57|22590.57|22590.22|22590.22|0
1642511840000|2022-01-18 13:17:20|22590.63|22590.63|22591.16|22591.16|22591.24|22591.24|22590.63|22590.63|0
1642511850000|2022-01-18 13:17:30|22591.27|22591.27|22592|22592|22592.39|22592.39|22591.27|22591.27|0
1642511860000|2022-01-18 13:17:40|22592.07|22592.07|22592.26|22592.26|22592.79|22592.79|22592.07|22592.07|0
1642511870000|2022-01-18 13:17:50|22592.2|22592.2|22593.14|22593.14|22593.14|22593.14|22592.2|22592.2|0
1642511880000|2022-01-18 13:18:00|22593.34|22593.34|22593.45|22593.45|22593.45|22593.45|22593.19|22593.19|0
1642511890000|2022-01-18 13:18:10|22593.5|22593.5|22596.57|22596.57|22596.69|22596.69|22593.5|22593.5|0
1642511900000|2022-01-18 13:18:20|22596.76|22596.76|22597.92|22597.92|22597.92|22597.92|22596.51|22596.51|0
1642511910000|2022-01-18 13:18:30|22598.11|22598.11|22599.02|22599.02|22599.02|22599.02|22598.11|22598.11|0
1642511920000|2022-01-18 13:18:40|22599.11|22599.11|22599.85|22599.85|22600.12|22600.12|22598.91|22598.91|0
1642511930000|2022-01-18 13:18:50|22599.93|22599.93|22599.91|22599.91|22600.15|22600.15|22599.88|22599.88|0
1642511940000|2022-01-18 13:19:00|22600.06|22600.06|22599.95|22599.95|22600.16|22600.16|22599.81|22599.81|0
1642511950000|2022-01-18 13:19:10|22600.14|22600.14|22600.91|22600.91|22600.93|22600.93|22600.08|22600.08|0
1642511960000|2022-01-18 13:19:20|22601.05|22601.05|22601.27|22601.27|22601.42|22601.42|22601.05|22601.05|0
1642511970000|2022-01-18 13:19:30|22601.43|22601.43|22601.6|22601.6|22601.62|22601.62|22601.36|22601.36|0
1642511980000|2022-01-18 13:19:40|22601.72|22601.72|22603.12|22603.12|22603.12|22603.12|22601.72|22601.72|0
1642511990000|2022-01-18 13:19:50|22603.4|22603.4|22604.38|22604.38|22604.38|22604.38|22603.4|22603.4|0
1642512000000|2022-01-18 13:20:00|22604.49|22604.49|22605.31|22605.31|22605.45|22605.45|22604.49|22604.49|0
1642512010000|2022-01-18 13:20:10|22605.65|22605.65|22605.24|22605.24|22605.8|22605.8|22605.16|22605.16|0
1642512020000|2022-01-18 13:20:20|22605.36|22605.36|22605.56|22605.56|22605.58|22605.58|22605.36|22605.36|0
1642512030000|2022-01-18 13:20:30|22605.48|22605.48|22605.67|22605.67|22605.76|22605.76|22605.22|22605.22|0
1642512040000|2022-01-18 13:20:40|22605.64|22605.64|22606.17|22606.17|22606.17|22606.17|22605.64|22605.64|0
1642512050000|2022-01-18 13:20:50|22606.14|22606.14|22608.12|22608.12|22608.19|22608.19|22606.1|22606.1|0
1642512060000|2022-01-18 13:21:00|22608.23|22608.23|22610.63|22610.63|22610.63|22610.63|22608.23|22608.23|0
1642512070000|2022-01-18 13:21:10|22610.61|22610.61|22612.05|22612.05|22612.05|22612.05|22610.61|22610.61|0
1642512080000|2022-01-18 13:21:20|22612.08|22612.08|22613.56|22613.56|22613.56|22613.56|22612.08|22612.08|0
1642512090000|2022-01-18 13:21:30|22613.52|22613.52|22613.4|22613.4|22613.76|22613.76|22613.4|22613.4|0
1642512100000|2022-01-18 13:21:40|22614.75|22614.75|22617.39|22617.39|22617.48|22617.48|22614.75|22614.75|0
1642512110000|2022-01-18 13:21:50|22617.48|22617.48|22618.91|22618.91|22619.32|22619.32|22617.48|22617.48|0
1642512120000|2022-01-18 13:22:00|22619.04|22619.04|22619.96|22619.96|22620|22620|22619.04|22619.04|0
1642512130000|2022-01-18 13:22:10|22620.02|22620.02|22620.26|22620.26|22620.84|22620.84|22619.85|22619.85|0
1642512140000|2022-01-18 13:22:20|22620.31|22620.31|22619.97|22619.97|22620.49|22620.49|22619.97|22619.97|0
1642512150000|2022-01-18 13:22:30|22619.99|22619.99|22619.16|22619.16|22619.99|22619.99|22619.16|22619.16|0
1642512160000|2022-01-18 13:22:40|22619.2|22619.2|22618.91|22618.91|22619.2|22619.2|22618.91|22618.91|0
1642512170000|2022-01-18 13:22:50|22618.95|22618.95|22618.74|22618.74|22618.97|22618.97|22618.74|22618.74|0
1642512180000|2022-01-18 13:23:00|22618.63|22618.63|22619.06|22619.06|22619.06|22619.06|22618.63|22618.63|0
1642512190000|2022-01-18 13:23:10|22619.16|22619.16|22618.51|22618.51|22619.16|22619.16|22618.51|22618.51|0
1642512200000|2022-01-18 13:23:20|22618.64|22618.64|22618.89|22618.89|22618.89|22618.89|22618.55|22618.55|0
1642512210000|2022-01-18 13:23:30|22618.75|22618.75|22618.4|22618.4|22618.94|22618.94|22618.35|22618.35|0
1642512220000|2022-01-18 13:23:40|22618.48|22618.48|22618.18|22618.18|22618.48|22618.48|22618.18|22618.18|0
1642512230000|2022-01-18 13:23:50|22618.23|22618.23|22617.47|22617.47|22618.23|22618.23|22617.31|22617.31|0
1642512240000|2022-01-18 13:24:00|22617.36|22617.36|22617.89|22617.89|22617.94|22617.94|22617.31|22617.31|0
1642512250000|2022-01-18 13:24:10|22617.96|22617.96|22617.96|22617.96|22618.6|22618.6|22617.91|22617.91|0
1642512260000|2022-01-18 13:24:20|22617.91|22617.91|22617.74|22617.74|22618.09|22618.09|22617.68|22617.68|0
1642512270000|2022-01-18 13:24:30|22617.77|22617.77|22618.87|22618.87|22618.87|22618.87|22617.55|22617.55|0
1642512280000|2022-01-18 13:24:40|22619.08|22619.08|22617.94|22617.94|22619.38|22619.38|22617.94|22617.94|0
1642512290000|2022-01-18 13:24:50|22617.77|22617.77|22615.96|22615.96|22617.77|22617.77|22615.9|22615.9|0
1642512300000|2022-01-18 13:25:00|22615.78|22615.78|22617.21|22617.21|22617.83|22617.83|22615.58|22615.58|0
1642512310000|2022-01-18 13:25:10|22617.04|22617.04|22616.81|22616.81|22617.04|22617.04|22616.56|22616.56|0
1642512320000|2022-01-18 13:25:20|22616.75|22616.75|22616.47|22616.47|22616.79|22616.79|22616.47|22616.47|0
1642512330000|2022-01-18 13:25:30|22616.41|22616.41|22615.78|22615.78|22616.41|22616.41|22615.73|22615.73|0
1642512340000|2022-01-18 13:25:40|22615.69|22615.69|22615.85|22615.85|22615.85|22615.85|22615.33|22615.33|0
1642512350000|2022-01-18 13:25:50|22615.59|22615.59|22615.57|22615.57|22615.59|22615.59|22615.28|22615.28|0
1642512360000|2022-01-18 13:26:00|22615.7|22615.7|22615.74|22615.74|22615.74|22615.74|22615.63|22615.63|0
1642512370000|2022-01-18 13:26:10|22615.88|22615.88|22615.83|22615.83|22615.88|22615.88|22615.58|22615.58|0
1642512380000|2022-01-18 13:26:20|22615.86|22615.86|22614.93|22614.93|22615.86|22615.86|22614.83|22614.83|0
1642512390000|2022-01-18 13:26:30|22615.05|22615.05|22615.02|22615.02|22615.14|22615.14|22614.8|22614.8|0
1642512400000|2022-01-18 13:26:40|22615.08|22615.08|22615.6|22615.6|22615.67|22615.67|22614.94|22614.94|0
1642512410000|2022-01-18 13:26:50|22615.64|22615.64|22615.96|22615.96|22615.96|22615.96|22615.49|22615.49|0
1642512420000|2022-01-18 13:27:00|22616.47|22616.47|22617.1|22617.1|22617.25|22617.25|22616.47|22616.47|0
1642512430000|2022-01-18 13:27:10|22617.13|22617.13|22617.04|22617.04|22617.13|22617.13|22616.84|22616.84|0
1642512440000|2022-01-18 13:27:20|22617.29|22617.29|22618.61|22618.61|22618.61|22618.61|22617.16|22617.16|0
1642512450000|2022-01-18 13:27:30|22618.55|22618.55|22619.66|22619.66|22619.66|22619.66|22618.55|22618.55|0
1642512460000|2022-01-18 13:27:40|22619.71|22619.71|22620.14|22620.14|22620.29|22620.29|22619.67|22619.67|0
1642512470000|2022-01-18 13:27:50|22620.16|22620.16|22620.78|22620.78|22620.78|22620.78|22620.16|22620.16|0
1642512480000|2022-01-18 13:28:00|22620.66|22620.66|22620.95|22620.95|22621.17|22621.17|22620.66|22620.66|0
1642512490000|2022-01-18 13:28:10|22621|22621|22621.36|22621.36|22621.5|22621.5|22621|22621|0
1642512500000|2022-01-18 13:28:20|22621.42|22621.42|22622.33|22622.33|22622.33|22622.33|22621.42|22621.42|0
1642512510000|2022-01-18 13:28:30|22622.19|22622.19|22622.46|22622.46|22622.46|22622.46|22622.19|22622.19|0
1642512520000|2022-01-18 13:28:40|22622.58|22622.58|22623.2|22623.2|22623.31|22623.31|22622.52|22622.52|0
1642512530000|2022-01-18 13:28:50|22623.14|22623.14|22623.35|22623.35|22623.68|22623.68|22623.11|22623.11|0
1642512540000|2022-01-18 13:29:00|22623.24|22623.24|22622.78|22622.78|22623.41|22623.41|22622.7|22622.7|0
1642512550000|2022-01-18 13:29:10|22622.59|22622.59|22622.96|22622.96|22622.96|22622.96|22622.59|22622.59|0
1642512560000|2022-01-18 13:29:20|22622.89|22622.89|22623.16|22623.16|22623.19|22623.19|22622.89|22622.89|0
1642512570000|2022-01-18 13:29:30|22623.08|22623.08|22622.75|22622.75|22623.1|22623.1|22622.61|22622.61|0
1642512580000|2022-01-18 13:29:40|22622.67|22622.67|22622.46|22622.46|22622.67|22622.67|22622.43|22622.43|0
1642512590000|2022-01-18 13:29:50|22622.41|22622.41|22622.15|22622.15|22622.41|22622.41|22621.85|22621.85|0
1642512600000|2022-01-18 13:30:00|22622.44|22622.44|22621.58|22621.58|22622.52|22622.52|22621.58|22621.58|0
1642512610000|2022-01-18 13:30:10|22621.65|22621.65|22622.14|22622.14|22622.18|22622.18|22621.62|22621.62|0
1642512620000|2022-01-18 13:30:20|22622.25|22622.25|22622.43|22622.43|22622.43|22622.43|22622.1|22622.1|0
1642512630000|2022-01-18 13:30:30|22622.57|22622.57|22622.42|22622.42|22622.76|22622.76|22622.42|22622.42|0
1642512640000|2022-01-18 13:30:40|22622.35|22622.35|22622.26|22622.26|22622.38|22622.38|22622.25|22622.25|0
1642512650000|2022-01-18 13:30:50|22622.35|22622.35|22623.23|22623.23|22623.23|22623.23|22622.25|22622.25|0
1642512660000|2022-01-18 13:31:00|22623.31|22623.31|22623.2|22623.2|22623.35|22623.35|22623.15|22623.15|0
1642512670000|2022-01-18 13:31:10|22623.27|22623.27|22623.14|22623.14|22623.27|22623.27|22622.81|22622.81|0
1642512680000|2022-01-18 13:31:20|22623.2|22623.2|22623.38|22623.38|22623.42|22623.42|22622.9|22622.9|0
1642512690000|2022-01-18 13:31:30|22623.28|22623.28|22624.31|22624.31|22624.31|22624.31|22623.28|22623.28|0
1642512700000|2022-01-18 13:31:40|22624.42|22624.42|22626.99|22626.99|22626.99|22626.99|22624.42|22624.42|0
1642512710000|2022-01-18 13:31:50|22627.05|22627.05|22628.3|22628.3|22628.31|22628.31|22627.05|22627.05|0
1642512720000|2022-01-18 13:32:00|22628.55|22628.55|22628.79|22628.79|22629.47|22629.47|22628.55|22628.55|0
1642512730000|2022-01-18 13:32:10|22628.85|22628.85|22629.62|22629.62|22629.66|22629.66|22628.82|22628.82|0
1642512740000|2022-01-18 13:32:20|22629.87|22629.87|22630.95|22630.95|22630.97|22630.97|22629.87|22629.87|0
1642512750000|2022-01-18 13:32:30|22630.88|22630.88|22632.21|22632.21|22632.29|22632.29|22630.69|22630.69|0
1642512760000|2022-01-18 13:32:40|22632.33|22632.33|22634.53|22634.53|22634.55|22634.55|22632.33|22632.33|0
1642512770000|2022-01-18 13:32:50|22634.62|22634.62|22634.47|22634.47|22634.76|22634.76|22634.33|22634.33|0
1642512780000|2022-01-18 13:33:00|22634.34|22634.34|22636.65|22636.65|22636.7|22636.7|22634.29|22634.29|0
1642512790000|2022-01-18 13:33:10|22636.72|22636.72|22637.39|22637.39|22637.42|22637.42|22636.72|22636.72|0
1642512800000|2022-01-18 13:33:20|22637.56|22637.56|22637.85|22637.85|22637.85|22637.85|22637.5|22637.5|0
1642512810000|2022-01-18 13:33:30|22637.75|22637.75|22637.7|22637.7|22637.83|22637.83|22637.7|22637.7|0
1642512820000|2022-01-18 13:33:40|22637.62|22637.62|22637.78|22637.78|22637.83|22637.83|22637.48|22637.48|0
1642512830000|2022-01-18 13:33:50|22637.84|22637.84|22638.26|22638.26|22638.26|22638.26|22637.83|22637.83|0
1642512840000|2022-01-18 13:34:00|22638.55|22638.55|22639.4|22639.4|22639.4|22639.4|22638.55|22638.55|0
1642512850000|2022-01-18 13:34:10|22639.29|22639.29|22639.64|22639.64|22639.68|22639.68|22639.19|22639.19|0
1642512860000|2022-01-18 13:34:20|22639.57|22639.57|22639.95|22639.95|22639.95|22639.95|22639.5|22639.5|0
1642512870000|2022-01-18 13:34:30|22640.02|22640.02|22640.14|22640.14|22640.16|22640.16|22640|22640|0
1642512880000|2022-01-18 13:34:40|22640.22|22640.22|22641.95|22641.95|22641.95|22641.95|22640.12|22640.12|0
1642512890000|2022-01-18 13:34:50|22641.98|22641.98|22642.64|22642.64|22642.71|22642.71|22641.98|22641.98|0
1642512900000|2022-01-18 13:35:00|22642.72|22642.72|22642.64|22642.64|22642.82|22642.82|22642.64|22642.64|0
1642512910000|2022-01-18 13:35:10|22642.72|22642.72|22642.4|22642.4|22642.78|22642.78|22642.38|22642.38|0
1642512920000|2022-01-18 13:35:20|22642.47|22642.47|22643.13|22643.13|22643.13|22643.13|22642.3|22642.3|0
1642512930000|2022-01-18 13:35:30|22643.2|22643.2|22643.18|22643.18|22643.3|22643.3|22643.17|22643.17|0
1642512940000|2022-01-18 13:35:40|22643.22|22643.22|22643.7|22643.7|22643.88|22643.88|22643.22|22643.22|0
1642512950000|2022-01-18 13:35:50|22643.6|22643.6|22643.48|22643.48|22643.6|22643.6|22643.37|22643.37|0
1642512960000|2022-01-18 13:36:00|22643.33|22643.33|22644.8|22644.8|22644.8|22644.8|22643.33|22643.33|0
1642512970000|2022-01-18 13:36:10|22644.83|22644.83|22645|22645|22645.35|22645.35|22644.83|22644.83|0
1642512980000|2022-01-18 13:36:20|22644.93|22644.93|22644.39|22644.39|22644.93|22644.93|22644.36|22644.36|0
1642512990000|2022-01-18 13:36:30|22644.41|22644.41|22644.83|22644.83|22644.83|22644.83|22644.41|22644.41|0
1642513000000|2022-01-18 13:36:40|22644.78|22644.78|22644.03|22644.03|22644.81|22644.81|22643.9|22643.9|0
1642513010000|2022-01-18 13:36:50|22644.12|22644.12|22644.2|22644.2|22644.38|22644.38|22643.98|22643.98|0
1642513020000|2022-01-18 13:37:00|22644.28|22644.28|22644.79|22644.79|22644.79|22644.79|22644.14|22644.14|0
1642513030000|2022-01-18 13:37:10|22644.77|22644.77|22644.84|22644.84|22644.91|22644.91|22644.65|22644.65|0
1642513040000|2022-01-18 13:37:20|22644.8|22644.8|22644.84|22644.84|22644.97|22644.97|22644.79|22644.79|0
1642513050000|2022-01-18 13:37:30|22644.69|22644.69|22644.97|22644.97|22645.09|22645.09|22644.53|22644.53|0
1642513060000|2022-01-18 13:37:40|22645.04|22645.04|22645.14|22645.14|22645.19|22645.19|22645.04|22645.04|0
1642513070000|2022-01-18 13:37:50|22645.1|22645.1|22645.44|22645.44|22645.67|22645.67|22645.07|22645.07|0
1642513080000|2022-01-18 13:38:00|22645.37|22645.37|22645.15|22645.15|22645.72|22645.72|22645.06|22645.06|0
1642513090000|2022-01-18 13:38:10|22645.17|22645.17|22645.21|22645.21|22645.21|22645.21|22645.09|22645.09|0
1642513100000|2022-01-18 13:38:20|22645.15|22645.15|22644.88|22644.88|22645.15|22645.15|22644.84|22644.84|0
1642513110000|2022-01-18 13:38:30|22644.77|22644.77|22644.93|22644.93|22644.93|22644.93|22644.68|22644.68|0
1642513120000|2022-01-18 13:38:40|22645.02|22645.02|22645.2|22645.2|22645.2|22645.2|22644.72|22644.72|0
1642513130000|2022-01-18 13:38:50|22645.14|22645.14|22644.51|22644.51|22645.17|22645.17|22644.51|22644.51|0
1642513140000|2022-01-18 13:39:00|22644.39|22644.39|22643.66|22643.66|22644.39|22644.39|22643.6|22643.6|0
1642513150000|2022-01-18 13:39:10|22643.68|22643.68|22643.71|22643.71|22643.91|22643.91|22643.48|22643.48|0
1642513160000|2022-01-18 13:39:20|22643.69|22643.69|22643.95|22643.95|22643.95|22643.95|22643.49|22643.49|0
1642513170000|2022-01-18 13:39:30|22644|22644|22644.43|22644.43|22644.67|22644.67|22643.92|22643.92|0
1642513180000|2022-01-18 13:39:40|22644.29|22644.29|22644.01|22644.01|22644.29|22644.29|22643.99|22643.99|0
1642513190000|2022-01-18 13:39:50|22643.99|22643.99|22643.98|22643.98|22644|22644|22643.79|22643.79|0
1642513200000|2022-01-18 13:40:00|22644.02|22644.02|22644.26|22644.26|22644.28|22644.28|22644.01|22644.01|0
1642513210000|2022-01-18 13:40:10|22644.17|22644.17|22644.1|22644.1|22644.17|22644.17|22643.96|22643.96|0
1642513220000|2022-01-18 13:40:20|22644.18|22644.18|22644.03|22644.03|22644.18|22644.18|22643.91|22643.91|0
1642513230000|2022-01-18 13:40:30|22644.2|22644.2|22644.22|22644.22|22644.54|22644.54|22644.2|22644.2|0
1642513240000|2022-01-18 13:40:40|22644.17|22644.17|22643.95|22643.95|22644.17|22644.17|22643.95|22643.95|0
1642513250000|2022-01-18 13:40:50|22643.89|22643.89|22643.06|22643.06|22643.96|22643.96|22643.06|22643.06|0
1642513260000|2022-01-18 13:41:00|22643|22643|22641.56|22641.56|22643|22643|22641.34|22641.34|0
1642513270000|2022-01-18 13:41:10|22641.71|22641.71|22641.14|22641.14|22641.91|22641.91|22641.07|22641.07|0
1642513280000|2022-01-18 13:41:20|22641.27|22641.27|22641.03|22641.03|22641.27|22641.27|22640.97|22640.97|0
1642513290000|2022-01-18 13:41:30|22640.77|22640.77|22639.65|22639.65|22640.89|22640.89|22639.6|22639.6|0
1642513300000|2022-01-18 13:41:40|22639.5|22639.5|22638.75|22638.75|22639.5|22639.5|22638.75|22638.75|0
1642513310000|2022-01-18 13:41:50|22638.79|22638.79|22638.7|22638.7|22638.79|22638.79|22638.59|22638.59|0
1642513320000|2022-01-18 13:42:00|22638.75|22638.75|22638.83|22638.83|22638.83|22638.83|22638.57|22638.57|0
1642513330000|2022-01-18 13:42:10|22638.9|22638.9|22638.53|22638.53|22639.01|22639.01|22638.45|22638.45|0
1642513340000|2022-01-18 13:42:20|22638.51|22638.51|22638.71|22638.71|22638.71|22638.71|22638.47|22638.47|0
1642513350000|2022-01-18 13:42:30|22638.65|22638.65|22638.62|22638.62|22638.74|22638.74|22638.59|22638.59|0
1642513360000|2022-01-18 13:42:40|22638.6|22638.6|22638.63|22638.63|22638.77|22638.77|22638.52|22638.52|0
1642513370000|2022-01-18 13:42:50|22638.45|22638.45|22639.17|22639.17|22639.17|22639.17|22638.45|22638.45|0
1642513380000|2022-01-18 13:43:00|22639.1|22639.1|22639.33|22639.33|22639.48|22639.48|22639.09|22639.09|0
1642513390000|2022-01-18 13:43:10|22639.37|22639.37|22639.7|22639.7|22639.7|22639.7|22639.37|22639.37|0
1642513400000|2022-01-18 13:43:20|22639.86|22639.86|22640.18|22640.18|22640.18|22640.18|22639.86|22639.86|0
1642513410000|2022-01-18 13:43:30|22640.25|22640.25|22640.28|22640.28|22640.4|22640.4|22640.22|22640.22|0
1642513420000|2022-01-18 13:43:40|22640.41|22640.41|22640.65|22640.65|22640.65|22640.65|22640.32|22640.32|0
1642513430000|2022-01-18 13:43:50|22640.56|22640.56|22639.84|22639.84|22640.86|22640.86|22639.84|22639.84|0
1642513440000|2022-01-18 13:44:00|22639.94|22639.94|22638.73|22638.73|22639.94|22639.94|22638.73|22638.73|0
1642513450000|2022-01-18 13:44:10|22638.71|22638.71|22638.83|22638.83|22638.83|22638.83|22638.66|22638.66|0
1642513460000|2022-01-18 13:44:20|22638.74|22638.74|22638.82|22638.82|22638.82|22638.82|22638.44|22638.44|0
1642513470000|2022-01-18 13:44:30|22638.89|22638.89|22639.18|22639.18|22639.4|22639.4|22638.59|22638.59|0
1642513480000|2022-01-18 13:44:40|22639.21|22639.21|22638.59|22638.59|22639.24|22639.24|22638.59|22638.59|0
1642513490000|2022-01-18 13:44:50|22638.54|22638.54|22638.66|22638.66|22638.66|22638.66|22638.54|22638.54|0
1642513500000|2022-01-18 13:45:00|22638.87|22638.87|22638.52|22638.52|22638.91|22638.91|22638.52|22638.52|0
1642513510000|2022-01-18 13:45:10|22638.42|22638.42|22638.45|22638.45|22638.48|22638.48|22638.09|22638.09|0
1642513520000|2022-01-18 13:45:20|22638.47|22638.47|22638.78|22638.78|22638.78|22638.78|22638.47|22638.47|0
1642513530000|2022-01-18 13:45:30|22638.56|22638.56|22639.38|22639.38|22639.38|22639.38|22638.31|22638.31|0
1642513540000|2022-01-18 13:45:40|22639.31|22639.31|22640|22640|22640|22640|22639.08|22639.08|0
1642513550000|2022-01-18 13:45:50|22639.92|22639.92|22640.34|22640.34|22640.34|22640.34|22639.92|22639.92|0
1642513560000|2022-01-18 13:46:00|22640.28|22640.28|22640.15|22640.15|22640.63|22640.63|22639.72|22639.72|0
1642513570000|2022-01-18 13:46:10|22640.04|22640.04|22640.36|22640.36|22640.43|22640.43|22639.91|22639.91|0
1642513580000|2022-01-18 13:46:20|22640.29|22640.29|22640.31|22640.31|22640.42|22640.42|22640.28|22640.28|0
1642513590000|2022-01-18 13:46:30|22640.2|22640.2|22639.72|22639.72|22640.2|22640.2|22639.69|22639.69|0
1642513600000|2022-01-18 13:46:40|22639.79|22639.79|22639.75|22639.75|22639.79|22639.79|22639.64|22639.64|0
1642513610000|2022-01-18 13:46:50|22639.62|22639.62|22639.43|22639.43|22639.62|22639.62|22639.43|22639.43|0
1642513620000|2022-01-18 13:47:00|22639.37|22639.37|22639.49|22639.49|22639.54|22639.54|22639.36|22639.36|0
1642513630000|2022-01-18 13:47:10|22639.53|22639.53|22639.59|22639.59|22639.59|22639.59|22639.44|22639.44|0
1642513640000|2022-01-18 13:47:20|22639.64|22639.64|22640.16|22640.16|22640.16|22640.16|22639.64|22639.64|0
1642513650000|2022-01-18 13:47:30|22640.03|22640.03|22639.33|22639.33|22640.03|22640.03|22639.33|22639.33|0
1642513660000|2022-01-18 13:47:40|22639.27|22639.27|22639.44|22639.44|22639.54|22639.54|22639.26|22639.26|0
1642513670000|2022-01-18 13:47:50|22639.56|22639.56|22639.87|22639.87|22639.94|22639.94|22639.56|22639.56|0
1642513680000|2022-01-18 13:48:00|22639.95|22639.95|22640.01|22640.01|22640.06|22640.06|22639.9|22639.9|0
1642513690000|2022-01-18 13:48:10|22640.23|22640.23|22640.37|22640.37|22640.44|22640.44|22640.23|22640.23|0
1642513700000|2022-01-18 13:48:20|22640.47|22640.47|22641.4|22641.4|22641.4|22641.4|22640.47|22640.47|0
1642513710000|2022-01-18 13:48:30|22641.47|22641.47|22641.71|22641.71|22641.81|22641.81|22641.47|22641.47|0
1642513720000|2022-01-18 13:48:40|22641.8|22641.8|22642.73|22642.73|22642.81|22642.81|22641.8|22641.8|0
1642513730000|2022-01-18 13:48:50|22642.79|22642.79|22643.36|22643.36|22643.36|22643.36|22642.79|22642.79|0
1642513740000|2022-01-18 13:49:00|22643.31|22643.31|22642.8|22642.8|22643.31|22643.31|22642.7|22642.7|0
1642513750000|2022-01-18 13:49:10|22642.7|22642.7|22643.33|22643.33|22643.33|22643.33|22642.65|22642.65|0
1642513760000|2022-01-18 13:49:20|22643.24|22643.24|22643.77|22643.77|22643.77|22643.77|22643.19|22643.19|0
1642513770000|2022-01-18 13:49:30|22643.91|22643.91|22644.65|22644.65|22644.65|22644.65|22643.91|22643.91|0
1642513780000|2022-01-18 13:49:40|22644.72|22644.72|22644.76|22644.76|22644.97|22644.97|22644.66|22644.66|0
1642513790000|2022-01-18 13:49:50|22644.73|22644.73|22645.13|22645.13|22645.13|22645.13|22644.73|22644.73|0
1642513800000|2022-01-18 13:50:00|22645.3|22645.3|22645.72|22645.72|22645.72|22645.72|22645.13|22645.13|0
1642513810000|2022-01-18 13:50:10|22645.67|22645.67|22645.6|22645.6|22645.68|22645.68|22645.5|22645.5|0
1642513820000|2022-01-18 13:50:20|22645.41|22645.41|22644.81|22644.81|22645.41|22645.41|22644.81|22644.81|0
1642513830000|2022-01-18 13:50:30|22644.91|22644.91|22644.02|22644.02|22644.91|22644.91|22643.95|22643.95|0
1642513840000|2022-01-18 13:50:40|22643.91|22643.91|22644.02|22644.02|22644.07|22644.07|22643.81|22643.81|0
1642513850000|2022-01-18 13:50:50|22644.1|22644.1|22643.32|22643.32|22644.1|22644.1|22643.32|22643.32|0
1642513860000|2022-01-18 13:51:00|22643.48|22643.48|22643.26|22643.26|22643.62|22643.62|22643.22|22643.22|0
1642513870000|2022-01-18 13:51:10|22643.33|22643.33|22643.04|22643.04|22643.33|22643.33|22643.04|22643.04|0
1642513880000|2022-01-18 13:51:20|22642.99|22642.99|22642.85|22642.85|22642.99|22642.99|22642.81|22642.81|0
1642513890000|2022-01-18 13:51:30|22642.91|22642.91|22642.7|22642.7|22642.91|22642.91|22642.7|22642.7|0
1642513900000|2022-01-18 13:51:40|22642.74|22642.74|22642.73|22642.73|22642.82|22642.82|22642.6|22642.6|0
1642513910000|2022-01-18 13:51:50|22642.62|22642.62|22642.75|22642.75|22642.79|22642.79|22642.53|22642.53|0
1642513920000|2022-01-18 13:52:00|22642.7|22642.7|22642.39|22642.39|22642.96|22642.96|22642.39|22642.39|0
1642513930000|2022-01-18 13:52:10|22642.27|22642.27|22642.13|22642.13|22642.36|22642.36|22642.07|22642.07|0
1642513940000|2022-01-18 13:52:20|22642.1|22642.1|22641.47|22641.47|22642.16|22642.16|22641.47|22641.47|0
1642513950000|2022-01-18 13:52:30|22641.4|22641.4|22640.69|22640.69|22641.4|22641.4|22640.69|22640.69|0
1642513960000|2022-01-18 13:52:40|22640.6|22640.6|22639.58|22639.58|22640.6|22640.6|22639.55|22639.55|0
1642513970000|2022-01-18 13:52:50|22639.63|22639.63|22639.63|22639.63|22639.94|22639.94|22639.63|22639.63|0
1642513980000|2022-01-18 13:53:00|22639.55|22639.55|22639.8|22639.8|22639.8|22639.8|22639.4|22639.4|0
1642513990000|2022-01-18 13:53:10|22639.77|22639.77|22639.88|22639.88|22639.88|22639.88|22639.02|22639.02|0
1642514000000|2022-01-18 13:53:20|22639.66|22639.66|22638.79|22638.79|22639.66|22639.66|22638.73|22638.73|0
1642514010000|2022-01-18 13:53:30|22638.72|22638.72|22638.39|22638.39|22638.85|22638.85|22638.39|22638.39|0
1642514020000|2022-01-18 13:53:40|22638.34|22638.34|22638.28|22638.28|22638.46|22638.46|22638.06|22638.06|0
1642514030000|2022-01-18 13:53:50|22638.02|22638.02|22638.04|22638.04|22638.08|22638.08|22637.9|22637.9|0
1642514040000|2022-01-18 13:54:00|22638.33|22638.33|22638.41|22638.41|22638.51|22638.51|22638.22|22638.22|0
1642514050000|2022-01-18 13:54:10|22638.37|22638.37|22638.41|22638.41|22638.5|22638.5|22638.35|22638.35|0
1642514060000|2022-01-18 13:54:20|22638.36|22638.36|22638.22|22638.22|22638.7|22638.7|22637.94|22637.94|0
1642514070000|2022-01-18 13:54:30|22638.24|22638.24|22637.79|22637.79|22638.33|22638.33|22637.77|22637.77|0
1642514080000|2022-01-18 13:54:40|22637.72|22637.72|22637.06|22637.06|22637.72|22637.72|22637.06|22637.06|0
1642514090000|2022-01-18 13:54:50|22637.11|22637.11|22637.43|22637.43|22637.43|22637.43|22636.92|22636.92|0
1642514100000|2022-01-18 13:55:00|22637.34|22637.34|22637.6|22637.6|22637.67|22637.67|22637.34|22637.34|0
1642514110000|2022-01-18 13:55:10|22637.55|22637.55|22637.39|22637.39|22637.67|22637.67|22637.37|22637.37|0
1642514120000|2022-01-18 13:55:20|22637.36|22637.36|22636.96|22636.96|22637.36|22637.36|22636.85|22636.85|0
1642514130000|2022-01-18 13:55:30|22636.77|22636.77|22636.75|22636.75|22636.81|22636.81|22636.61|22636.61|0
1642514140000|2022-01-18 13:55:40|22636.69|22636.69|22636.68|22636.68|22636.79|22636.79|22636.49|22636.49|0
1642514150000|2022-01-18 13:55:50|22636.62|22636.62|22636.45|22636.45|22636.81|22636.81|22636.39|22636.39|0
1642514160000|2022-01-18 13:56:00|22636.52|22636.52|22636.8|22636.8|22636.83|22636.83|22636.45|22636.45|0
1642514170000|2022-01-18 13:56:10|22636.95|22636.95|22636.88|22636.88|22636.95|22636.95|22636.77|22636.77|0
1642514180000|2022-01-18 13:56:20|22636.85|22636.85|22636.87|22636.87|22636.87|22636.87|22636.35|22636.35|0
1642514190000|2022-01-18 13:56:30|22636.78|22636.78|22637.1|22637.1|22637.39|22637.39|22636.78|22636.78|0
1642514200000|2022-01-18 13:56:40|22637.06|22637.06|22636.39|22636.39|22637.07|22637.07|22636.39|22636.39|0
1642514210000|2022-01-18 13:56:50|22636.28|22636.28|22635.65|22635.65|22636.28|22636.28|22635.65|22635.65|0
1642514220000|2022-01-18 13:57:00|22635.58|22635.58|22634.82|22634.82|22635.68|22635.68|22634.75|22634.75|0
1642514230000|2022-01-18 13:57:10|22634.87|22634.87|22634.33|22634.33|22634.87|22634.87|22634.33|22634.33|0
1642514240000|2022-01-18 13:57:20|22634.46|22634.46|22634.19|22634.19|22634.57|22634.57|22634.19|22634.19|0
1642514250000|2022-01-18 13:57:30|22634.17|22634.17|22633.99|22633.99|22634.27|22634.27|22633.99|22633.99|0
1642514260000|2022-01-18 13:57:40|22633.91|22633.91|22634.16|22634.16|22634.16|22634.16|22633.78|22633.78|0
1642514270000|2022-01-18 13:57:50|22634.22|22634.22|22634.22|22634.22|22634.48|22634.48|22634.05|22634.05|0
1642514280000|2022-01-18 13:58:00|22634.27|22634.27|22634.44|22634.44|22634.88|22634.88|22634.27|22634.27|0
1642514290000|2022-01-18 13:58:10|22634.5|22634.5|22634.33|22634.33|22634.5|22634.5|22634.27|22634.27|0
1642514300000|2022-01-18 13:58:20|22634.24|22634.24|22633.75|22633.75|22634.24|22634.24|22633.69|22633.69|0
1642514310000|2022-01-18 13:58:30|22633.35|22633.35|22632.56|22632.56|22633.47|22633.47|22632.49|22632.49|0
1642514320000|2022-01-18 13:58:40|22632.61|22632.61|22631.9|22631.9|22632.61|22632.61|22631.9|22631.9|0
1642514330000|2022-01-18 13:58:50|22631.89|22631.89|22630.15|22630.15|22631.93|22631.93|22630.15|22630.15|0
1642514340000|2022-01-18 13:59:00|22630.03|22630.03|22628.57|22628.57|22630.16|22630.16|22628.57|22628.57|0
1642514350000|2022-01-18 13:59:10|22628.65|22628.65|22629|22629|22629.03|22629.03|22628.39|22628.39|0
1642514360000|2022-01-18 13:59:20|22628.89|22628.89|22629.48|22629.48|22629.48|22629.48|22628.81|22628.81|0
1642514370000|2022-01-18 13:59:30|22629.43|22629.43|22629.23|22629.23|22629.54|22629.54|22629.23|22629.23|0
1642514380000|2022-01-18 13:59:40|22629.19|22629.19|22629.52|22629.52|22629.52|22629.52|22629.06|22629.06|0
1642514390000|2022-01-18 13:59:50|22629.23|22629.23|22629.71|22629.71|22629.82|22629.82|22629.23|22629.23|0
1642514400000|2022-01-18 14:00:00|22629.65|22629.65|22629.23|22629.23|22629.68|22629.68|22628.5|22628.5|0
1642514410000|2022-01-18 14:00:10|22629.35|22629.35|22628.81|22628.81|22629.48|22629.48|22628.81|22628.81|0
1642514420000|2022-01-18 14:00:20|22628.9|22628.9|22629.31|22629.31|22629.51|22629.51|22628.9|22628.9|0
1642514430000|2022-01-18 14:00:30|22629.5|22629.5|22628.82|22628.82|22629.73|22629.73|22628.82|22628.82|0
1642514440000|2022-01-18 14:00:40|22628.77|22628.77|22629|22629|22629.21|22629.21|22628.71|22628.71|0
1642514450000|2022-01-18 14:00:50|22629.03|22629.03|22628.64|22628.64|22629.03|22629.03|22628.63|22628.63|0
1642514460000|2022-01-18 14:01:00|22628.34|22628.34|22628.31|22628.31|22628.5|22628.5|22628.16|22628.16|0
1642514470000|2022-01-18 14:01:10|22628.4|22628.4|22627.77|22627.77|22628.4|22628.4|22627.77|22627.77|0
1642514480000|2022-01-18 14:01:20|22627.82|22627.82|22627.49|22627.49|22627.95|22627.95|22627.49|22627.49|0
1642514490000|2022-01-18 14:01:30|22627.46|22627.46|22628.07|22628.07|22628.07|22628.07|22627.46|22627.46|0
1642514500000|2022-01-18 14:01:40|22627.98|22627.98|22627.97|22627.97|22628.26|22628.26|22627.97|22627.97|0
1642514510000|2022-01-18 14:01:50|22627.91|22627.91|22627.71|22627.71|22627.91|22627.91|22627.55|22627.55|0
1642514520000|2022-01-18 14:02:00|22627.78|22627.78|22628.68|22628.68|22628.71|22628.71|22627.78|22627.78|0
1642514530000|2022-01-18 14:02:10|22628.7|22628.7|22628.6|22628.6|22628.98|22628.98|22628.41|22628.41|0
1642514540000|2022-01-18 14:02:20|22628.73|22628.73|22628.33|22628.33|22628.73|22628.73|22628.03|22628.03|0
1642514550000|2022-01-18 14:02:30|22628.35|22628.35|22628.3|22628.3|22628.39|22628.39|22628.04|22628.04|0
1642514560000|2022-01-18 14:02:40|22628.32|22628.32|22627.67|22627.67|22628.32|22628.32|22627.53|22627.53|0
1642514570000|2022-01-18 14:02:50|22627.66|22627.66|22627.55|22627.55|22627.72|22627.72|22627.52|22627.52|0
1642514580000|2022-01-18 14:03:00|22627.67|22627.67|22627.86|22627.86|22627.86|22627.86|22627.39|22627.39|0
1642514590000|2022-01-18 14:03:10|22627.99|22627.99|22627.94|22627.94|22628.06|22628.06|22627.87|22627.87|0
1642514600000|2022-01-18 14:03:20|22628.03|22628.03|22627.7|22627.7|22628.03|22628.03|22627.68|22627.68|0
1642514610000|2022-01-18 14:03:30|22627.55|22627.55|22627.43|22627.43|22627.65|22627.65|22627.43|22627.43|0
1642514620000|2022-01-18 14:03:40|22627.29|22627.29|22627.29|22627.29|22627.49|22627.49|22627.14|22627.14|0
1642514630000|2022-01-18 14:03:50|22627.37|22627.37|22626.92|22626.92|22627.47|22627.47|22626.92|22626.92|0
1642514640000|2022-01-18 14:04:00|22626.86|22626.86|22627.05|22627.05|22627.16|22627.16|22626.8|22626.8|0
1642514650000|2022-01-18 14:04:10|22626.95|22626.95|22626.54|22626.54|22627.08|22627.08|22626.54|22626.54|0
1642514660000|2022-01-18 14:04:20|22626.61|22626.61|22627.04|22627.04|22627.12|22627.12|22626.61|22626.61|0
1642514670000|2022-01-18 14:04:30|22627.08|22627.08|22626.75|22626.75|22627.2|22627.2|22626.75|22626.75|0
1642514680000|2022-01-18 14:04:40|22626.8|22626.8|22627.11|22627.11|22627.26|22627.26|22626.73|22626.73|0
1642514690000|2022-01-18 14:04:50|22627.06|22627.06|22627.4|22627.4|22627.4|22627.4|22626.6|22626.6|0
1642514700000|2022-01-18 14:05:00|22627.44|22627.44|22628.66|22628.66|22628.85|22628.85|22627.44|22627.44|0
1642514710000|2022-01-18 14:05:10|22628.49|22628.49|22629|22629|22629.02|22629.02|22628.36|22628.36|0
1642514720000|2022-01-18 14:05:20|22629.04|22629.04|22629.17|22629.17|22629.25|22629.25|22629.04|22629.04|0
1642514730000|2022-01-18 14:05:30|22629.35|22629.35|22628.17|22628.17|22629.35|22629.35|22628.17|22628.17|0
1642514740000|2022-01-18 14:05:40|22628.21|22628.21|22627.32|22627.32|22628.25|22628.25|22627.32|22627.32|0
1642514750000|2022-01-18 14:05:50|22627.46|22627.46|22626.53|22626.53|22627.46|22627.46|22626.53|22626.53|0
1642514760000|2022-01-18 14:06:00|22626.59|22626.59|22626.79|22626.79|22626.89|22626.89|22626.52|22626.52|0
1642514770000|2022-01-18 14:06:10|22626.92|22626.92|22627.81|22627.81|22627.9|22627.9|22626.92|22626.92|0
1642514780000|2022-01-18 14:06:20|22627.73|22627.73|22629.22|22629.22|22629.22|22629.22|22627.73|22627.73|0
1642514790000|2022-01-18 14:06:30|22629.31|22629.31|22631.97|22631.97|22632.05|22632.05|22629.22|22629.22|0
1642514800000|2022-01-18 14:06:40|22631.81|22631.81|22633.45|22633.45|22633.45|22633.45|22631.81|22631.81|0
1642514810000|2022-01-18 14:06:50|22633.51|22633.51|22633.82|22633.82|22633.82|22633.82|22633.51|22633.51|0
1642514820000|2022-01-18 14:07:00|22633.64|22633.64|22634.34|22634.34|22634.38|22634.38|22633.57|22633.57|0
1642514830000|2022-01-18 14:07:10|22634.29|22634.29|22634.71|22634.71|22634.71|22634.71|22634.14|22634.14|0
1642514840000|2022-01-18 14:07:20|22634.73|22634.73|22634.62|22634.62|22634.88|22634.88|22634.6|22634.6|0
1642514850000|2022-01-18 14:07:30|22634.71|22634.71|22634.74|22634.74|22634.89|22634.89|22634.71|22634.71|0
1642514860000|2022-01-18 14:07:40|22634.7|22634.7|22634.59|22634.59|22634.79|22634.79|22634.21|22634.21|0
1642514870000|2022-01-18 14:07:50|22634.67|22634.67|22634.7|22634.7|22634.77|22634.77|22634.54|22634.54|0
1642514880000|2022-01-18 14:08:00|22634.64|22634.64|22634.79|22634.79|22635.05|22635.05|22634.64|22634.64|0
1642514890000|2022-01-18 14:08:10|22634.74|22634.74|22634.26|22634.26|22634.8|22634.8|22634.26|22634.26|0
1642514900000|2022-01-18 14:08:20|22634.19|22634.19|22634.07|22634.07|22634.19|22634.19|22633.85|22633.85|0
1642514910000|2022-01-18 14:08:30|22633.79|22633.79|22634.01|22634.01|22634.01|22634.01|22633.72|22633.72|0
1642514920000|2022-01-18 14:08:40|22634.08|22634.08|22634.29|22634.29|22634.29|22634.29|22633.92|22633.92|0
1642514930000|2022-01-18 14:08:50|22634.21|22634.21|22635.02|22635.02|22635.02|22635.02|22634.21|22634.21|0
1642514940000|2022-01-18 14:09:00|22635.15|22635.15|22635.46|22635.46|22635.53|22635.53|22634.73|22634.73|0
1642514950000|2022-01-18 14:09:10|22635.42|22635.42|22636.25|22636.25|22636.25|22636.25|22635.42|22635.42|0
1642514960000|2022-01-18 14:09:20|22636.28|22636.28|22636.62|22636.62|22636.62|22636.62|22636.18|22636.18|0
1642514970000|2022-01-18 14:09:30|22636.65|22636.65|22637.07|22637.07|22637.22|22637.22|22636.65|22636.65|0
1642514980000|2022-01-18 14:09:40|22637.2|22637.2|22637.19|22637.19|22637.28|22637.28|22637.14|22637.14|0
1642514990000|2022-01-18 14:09:50|22637.25|22637.25|22637.02|22637.02|22637.33|22637.33|22636.89|22636.89|0
1642515000000|2022-01-18 14:10:00|22637.08|22637.08|22637.49|22637.49|22637.49|22637.49|22636.97|22636.97|0
1642515010000|2022-01-18 14:10:10|22637.55|22637.55|22637.09|22637.09|22637.55|22637.55|22637.03|22637.03|0
1642515020000|2022-01-18 14:10:20|22637.02|22637.02|22636.76|22636.76|22637.2|22637.2|22636.76|22636.76|0
1642515030000|2022-01-18 14:10:30|22636.85|22636.85|22637.21|22637.21|22637.21|22637.21|22636.85|22636.85|0
1642515040000|2022-01-18 14:10:40|22637.15|22637.15|22637.22|22637.22|22637.22|22637.22|22636.93|22636.93|0
1642515050000|2022-01-18 14:10:50|22637.24|22637.24|22637.26|22637.26|22637.58|22637.58|22636.97|22636.97|0
1642515060000|2022-01-18 14:11:00|22637.16|22637.16|22637.31|22637.31|22637.38|22637.38|22636.93|22636.93|0
1642515070000|2022-01-18 14:11:10|22637.18|22637.18|22637.73|22637.73|22637.73|22637.73|22637.18|22637.18|0
1642515080000|2022-01-18 14:11:20|22637.7|22637.7|22637.79|22637.79|22637.83|22637.83|22637.7|22637.7|0
1642515090000|2022-01-18 14:11:30|22637.75|22637.75|22638.03|22638.03|22638.15|22638.15|22637.75|22637.75|0
1642515100000|2022-01-18 14:11:40|22638|22638|22638.56|22638.56|22638.65|22638.65|22637.62|22637.62|0
1642515110000|2022-01-18 14:11:50|22638.49|22638.49|22638.7|22638.7|22638.89|22638.89|22638.47|22638.47|0
1642515120000|2022-01-18 14:12:00|22638.78|22638.78|22638.81|22638.81|22638.84|22638.84|22638.65|22638.65|0
1642515130000|2022-01-18 14:12:10|22638.84|22638.84|22638.75|22638.75|22638.93|22638.93|22638.46|22638.46|0
1642515140000|2022-01-18 14:12:20|22638.79|22638.79|22638.95|22638.95|22639.06|22639.06|22638.76|22638.76|0
1642515150000|2022-01-18 14:12:30|22638.9|22638.9|22638.68|22638.68|22638.9|22638.9|22638.68|22638.68|0
1642515160000|2022-01-18 14:12:40|22638.64|22638.64|22638.58|22638.58|22638.87|22638.87|22638.58|22638.58|0
1642515170000|2022-01-18 14:12:50|22638.61|22638.61|22638.26|22638.26|22638.99|22638.99|22638.26|22638.26|0
1642515180000|2022-01-18 14:13:00|22638.34|22638.34|22638.08|22638.08|22638.47|22638.47|22638.08|22638.08|0
1642515190000|2022-01-18 14:13:10|22638.06|22638.06|22637.81|22637.81|22638.06|22638.06|22637.49|22637.49|0
1642515200000|2022-01-18 14:13:20|22637.69|22637.69|22638.09|22638.09|22638.09|22638.09|22637.51|22637.51|0
1642515210000|2022-01-18 14:13:30|22638.16|22638.16|22637.6|22637.6|22638.16|22638.16|22637.42|22637.42|0
1642515220000|2022-01-18 14:13:40|22637.69|22637.69|22637.97|22637.97|22638.07|22638.07|22637.69|22637.69|0
1642515230000|2022-01-18 14:13:50|22638.03|22638.03|22637.45|22637.45|22638.03|22638.03|22637.45|22637.45|0
1642515240000|2022-01-18 14:14:00|22637.33|22637.33|22636.39|22636.39|22637.33|22637.33|22636.39|22636.39|0
1642515250000|2022-01-18 14:14:10|22636.31|22636.31|22636.02|22636.02|22636.31|22636.31|22636.01|22636.01|0
1642515260000|2022-01-18 14:14:20|22636.06|22636.06|22636.28|22636.28|22636.28|22636.28|22635.92|22635.92|0
1642515270000|2022-01-18 14:14:30|22636.36|22636.36|22637.45|22637.45|22637.45|22637.45|22636.24|22636.24|0
1642515280000|2022-01-18 14:14:40|22637.27|22637.27|22636.93|22636.93|22637.44|22637.44|22636.93|22636.93|0
1642515290000|2022-01-18 14:14:50|22637|22637|22637.94|22637.94|22637.97|22637.97|22636.95|22636.95|0
1642515300000|2022-01-18 14:15:00|22637.99|22637.99|22638.6|22638.6|22638.81|22638.81|22637.71|22637.71|0
1642515310000|2022-01-18 14:15:10|22638.55|22638.55|22638.69|22638.69|22638.97|22638.97|22638.51|22638.51|0
1642515320000|2022-01-18 14:15:20|22638.64|22638.64|22638.56|22638.56|22638.76|22638.76|22638.54|22638.54|0
1642515330000|2022-01-18 14:15:30|22638.69|22638.69|22637.79|22637.79|22638.74|22638.74|22637.79|22637.79|0
1642515340000|2022-01-18 14:15:40|22638.42|22638.42|22638.66|22638.66|22638.81|22638.81|22638.33|22638.33|0
1642515350000|2022-01-18 14:15:50|22638.71|22638.71|22638.93|22638.93|22639.06|22639.06|22638.6|22638.6|0
1642515360000|2022-01-18 14:16:00|22638.96|22638.96|22638.93|22638.93|22638.96|22638.96|22638.73|22638.73|0
1642515370000|2022-01-18 14:16:10|22639.11|22639.11|22640|22640|22640.23|22640.23|22639.11|22639.11|0
1642515380000|2022-01-18 14:16:20|22640.06|22640.06|22640.65|22640.65|22640.95|22640.95|22640.01|22640.01|0
1642515390000|2022-01-18 14:16:30|22640.55|22640.55|22640.58|22640.58|22640.76|22640.76|22640.42|22640.42|0
1642515400000|2022-01-18 14:16:40|22640.51|22640.51|22639.39|22639.39|22640.51|22640.51|22639.24|22639.24|0
1642515410000|2022-01-18 14:16:50|22639.18|22639.18|22638.76|22638.76|22639.21|22639.21|22638.7|22638.7|0
1642515420000|2022-01-18 14:17:00|22638.79|22638.79|22639.34|22639.34|22639.34|22639.34|22638.74|22638.74|0
1642515430000|2022-01-18 14:17:10|22639.48|22639.48|22640.11|22640.11|22640.11|22640.11|22639.43|22639.43|0
1642515440000|2022-01-18 14:17:20|22640.13|22640.13|22640.7|22640.7|22640.83|22640.83|22640.13|22640.13|0
1642515450000|2022-01-18 14:17:30|22640.62|22640.62|22640.81|22640.81|22641.08|22641.08|22640.62|22640.62|0
1642515460000|2022-01-18 14:17:40|22640.77|22640.77|22640.84|22640.84|22640.92|22640.92|22640.69|22640.69|0
1642515470000|2022-01-18 14:17:50|22640.88|22640.88|22641.18|22641.18|22641.24|22641.24|22640.88|22640.88|0
1642515480000|2022-01-18 14:18:00|22641.12|22641.12|22641.73|22641.73|22641.73|22641.73|22641.12|22641.12|0
1642515490000|2022-01-18 14:18:10|22641.63|22641.63|22641.96|22641.96|22641.96|22641.96|22641.63|22641.63|0
1642515500000|2022-01-18 14:18:20|22641.89|22641.89|22642.02|22642.02|22642.14|22642.14|22641.86|22641.86|0
1642515510000|2022-01-18 14:18:30|22641.96|22641.96|22641.42|22641.42|22641.98|22641.98|22641.42|22641.42|0
1642515520000|2022-01-18 14:18:40|22641.39|22641.39|22641.5|22641.5|22641.71|22641.71|22641.31|22641.31|0
1642515530000|2022-01-18 14:18:50|22641.72|22641.72|22641.97|22641.97|22641.97|22641.97|22641.72|22641.72|0
1642515540000|2022-01-18 14:19:00|22642.07|22642.07|22641.33|22641.33|22642.07|22642.07|22641.26|22641.26|0
1642515550000|2022-01-18 14:19:10|22641.24|22641.24|22640.87|22640.87|22641.3|22641.3|22640.87|22640.87|0
1642515560000|2022-01-18 14:19:20|22640.93|22640.93|22640.21|22640.21|22640.98|22640.98|22640.15|22640.15|0
1642515570000|2022-01-18 14:19:30|22640.32|22640.32|22640.16|22640.16|22640.49|22640.49|22640.16|22640.16|0
1642515580000|2022-01-18 14:19:40|22640.11|22640.11|22639.66|22639.66|22640.11|22640.11|22639.54|22639.54|0
1642515590000|2022-01-18 14:19:50|22639.57|22639.57|22639.23|22639.23|22639.57|22639.57|22639.07|22639.07|0
1642515600000|2022-01-18 14:20:00|22639.21|22639.21|22639|22639|22639.45|22639.45|22639|22639|0
1642515610000|2022-01-18 14:20:10|22638.89|22638.89|22639.04|22639.04|22639.04|22639.04|22638.84|22638.84|0
1642515620000|2022-01-18 14:20:20|22639.07|22639.07|22638.9|22638.9|22639.08|22639.08|22638.74|22638.74|0
1642515630000|2022-01-18 14:20:30|22638.81|22638.81|22638.83|22638.83|22639.36|22639.36|22638.81|22638.81|0
1642515640000|2022-01-18 14:20:40|22638.78|22638.78|22638.42|22638.42|22638.78|22638.78|22638.42|22638.42|0
1642515650000|2022-01-18 14:20:50|22638.33|22638.33|22638.17|22638.17|22638.33|22638.33|22637.86|22637.86|0
1642515660000|2022-01-18 14:21:00|22638.08|22638.08|22638.01|22638.01|22638.19|22638.19|22637.99|22637.99|0
1642515670000|2022-01-18 14:21:10|22637.91|22637.91|22636.62|22636.62|22637.91|22637.91|22636.57|22636.57|0
1642515680000|2022-01-18 14:21:20|22636.64|22636.64|22635.07|22635.07|22636.71|22636.71|22635.07|22635.07|0
1642515690000|2022-01-18 14:21:30|22635|22635|22635|22635|22635.15|22635.15|22635|22635|0
1642515700000|2022-01-18 14:21:40|22635.04|22635.04|22634.56|22634.56|22635.04|22635.04|22634.43|22634.43|0
1642515710000|2022-01-18 14:21:50|22634.69|22634.69|22634.84|22634.84|22634.89|22634.89|22634.64|22634.64|0
1642515720000|2022-01-18 14:22:00|22634.71|22634.71|22635|22635|22635|22635|22634.39|22634.39|0
1642515730000|2022-01-18 14:22:10|22635.01|22635.01|22634.7|22634.7|22635.01|22635.01|22634.41|22634.41|0
1642515740000|2022-01-18 14:22:20|22634.83|22634.83|22634.95|22634.95|22635.05|22635.05|22634.73|22634.73|0
1642515750000|2022-01-18 14:22:30|22634.93|22634.93|22635.1|22635.1|22635.1|22635.1|22634.93|22634.93|0
1642515760000|2022-01-18 14:22:40|22635.13|22635.13|22635.37|22635.37|22635.42|22635.42|22634.91|22634.91|0
1642515770000|2022-01-18 14:22:50|22635.65|22635.65|22635.86|22635.86|22636.03|22636.03|22635.64|22635.64|0
1642515780000|2022-01-18 14:23:00|22635.75|22635.75|22635.24|22635.24|22635.75|22635.75|22635.2|22635.2|0
1642515790000|2022-01-18 14:23:10|22635.31|22635.31|22634.42|22634.42|22635.31|22635.31|22634.42|22634.42|0
1642515800000|2022-01-18 14:23:20|22634.7|22634.7|22633.56|22633.56|22634.74|22634.74|22633.43|22633.43|0
1642515810000|2022-01-18 14:23:30|22633.45|22633.45|22633.58|22633.58|22633.58|22633.58|22632.96|22632.96|0
1642515820000|2022-01-18 14:23:40|22633.64|22633.64|22633.59|22633.59|22633.79|22633.79|22633.57|22633.57|0
1642515830000|2022-01-18 14:23:50|22633.53|22633.53|22633.13|22633.13|22633.53|22633.53|22633.03|22633.03|0
1642515840000|2022-01-18 14:24:00|22633.1|22633.1|22632.13|22632.13|22633.1|22633.1|22632.01|22632.01|0
1642515850000|2022-01-18 14:24:10|22632.07|22632.07|22631.59|22631.59|22632.07|22632.07|22631.41|22631.41|0
1642515860000|2022-01-18 14:24:20|22631.52|22631.52|22631.1|22631.1|22631.65|22631.65|22631.1|22631.1|0
1642515870000|2022-01-18 14:24:30|22631.06|22631.06|22630.42|22630.42|22631.06|22631.06|22630.24|22630.24|0
1642515880000|2022-01-18 14:24:40|22630.31|22630.31|22630.02|22630.02|22630.31|22630.31|22630.01|22630.01|0
1642515890000|2022-01-18 14:24:50|22630.1|22630.1|22629.96|22629.96|22630.1|22630.1|22629.52|22629.52|0
1642515900000|2022-01-18 14:25:00|22630.06|22630.06|22629.45|22629.45|22630.11|22630.11|22629.41|22629.41|0
1642515910000|2022-01-18 14:25:10|22629.42|22629.42|22629.26|22629.26|22629.52|22629.52|22629.21|22629.21|0
1642515920000|2022-01-18 14:25:20|22629.3|22629.3|22628.58|22628.58|22629.3|22629.3|22628.56|22628.56|0
1642515930000|2022-01-18 14:25:30|22628.6|22628.6|22628.66|22628.66|22628.69|22628.69|22628.53|22628.53|0
1642515940000|2022-01-18 14:25:40|22628.87|22628.87|22628.79|22628.79|22629.02|22629.02|22628.79|22628.79|0
1642515950000|2022-01-18 14:25:50|22628.86|22628.86|22628.63|22628.63|22629.14|22629.14|22628.6|22628.6|0
1642515960000|2022-01-18 14:26:00|22628.69|22628.69|22626.83|22626.83|22628.73|22628.73|22626.61|22626.61|0
1642515970000|2022-01-18 14:26:10|22626.75|22626.75|22627.21|22627.21|22627.21|22627.21|22626.69|22626.69|0
1642515980000|2022-01-18 14:26:20|22627.24|22627.24|22627.04|22627.04|22627.4|22627.4|22626.62|22626.62|0
1642515990000|2022-01-18 14:26:30|22627.1|22627.1|22627.21|22627.21|22627.25|22627.25|22626.82|22626.82|0
1642516000000|2022-01-18 14:26:40|22627.26|22627.26|22627.36|22627.36|22627.42|22627.42|22627.16|22627.16|0
1642516010000|2022-01-18 14:26:50|22627.47|22627.47|22627.54|22627.54|22627.65|22627.65|22627.37|22627.37|0
1642516020000|2022-01-18 14:27:00|22627.32|22627.32|22627.28|22627.28|22627.4|22627.4|22627.28|22627.28|0
1642516030000|2022-01-18 14:27:10|22627.19|22627.19|22627.3|22627.3|22627.42|22627.42|22627.12|22627.12|0
1642516040000|2022-01-18 14:27:20|22627.08|22627.08|22624.68|22624.68|22627.08|22627.08|22624.39|22624.39|0
1642516050000|2022-01-18 14:27:30|22624.66|22624.66|22624.57|22624.57|22624.74|22624.74|22624.33|22624.33|0
1642516060000|2022-01-18 14:27:40|22624.48|22624.48|22624.43|22624.43|22624.48|22624.48|22624.28|22624.28|0
1642516070000|2022-01-18 14:27:50|22624.35|22624.35|22623.83|22623.83|22624.62|22624.62|22623.78|22623.78|0
1642516080000|2022-01-18 14:28:00|22623.79|22623.79|22624.49|22624.49|22624.49|22624.49|22623.69|22623.69|0
1642516090000|2022-01-18 14:28:10|22624.6|22624.6|22624.86|22624.86|22624.95|22624.95|22624.6|22624.6|0
1642516100000|2022-01-18 14:28:20|22624.99|22624.99|22624.95|22624.95|22625.23|22625.23|22624.67|22624.67|0
1642516110000|2022-01-18 14:28:30|22625.15|22625.15|22625.06|22625.06|22625.4|22625.4|22624.98|22624.98|0
1642516120000|2022-01-18 14:28:40|22624.92|22624.92|22625.07|22625.07|22625.07|22625.07|22624.92|22624.92|0
1642516130000|2022-01-18 14:28:50|22625.15|22625.15|22625.16|22625.16|22625.47|22625.47|22624.88|22624.88|0
1642516140000|2022-01-18 14:29:00|22625.09|22625.09|22624.32|22624.32|22625.09|22625.09|22624.25|22624.25|0
1642516150000|2022-01-18 14:29:10|22624.18|22624.18|22623.68|22623.68|22624.18|22624.18|22623.68|22623.68|0
1642516160000|2022-01-18 14:29:20|22623.47|22623.47|22623.35|22623.35|22623.47|22623.47|22623.21|22623.21|0
1642516170000|2022-01-18 14:29:30|22623.4|22623.4|22623.94|22623.94|22623.94|22623.94|22623.13|22623.13|0
1642516180000|2022-01-18 14:29:40|22623.87|22623.87|22623.68|22623.68|22623.87|22623.87|22623.61|22623.61|0
1642516190000|2022-01-18 14:29:50|22623.7|22623.7|22624.76|22624.76|22624.76|22624.76|22623.61|22623.61|0
1642516200000|2022-01-18 14:30:00|22624.66|22624.66|22624.66|22624.66|22624.66|22624.66|22624.66|22624.66|0
1642516260000|2022-01-18 14:31:00|22626.86|22626.86|22624.63|22624.63|22626.92|22626.92|22624.63|22624.63|0
1642516270000|2022-01-18 14:31:10|22624.61|22624.61|22623.81|22623.81|22624.64|22624.64|22623.81|22623.81|0
1642516280000|2022-01-18 14:31:20|22623.9|22623.9|22624.05|22624.05|22624.31|22624.31|22623.9|22623.9|0
1642516290000|2022-01-18 14:31:30|22624.03|22624.03|22622.69|22622.69|22624.03|22624.03|22622.64|22622.64|0
1642516300000|2022-01-18 14:31:40|22622.5|22622.5|22621.32|22621.32|22622.63|22622.63|22621.32|22621.32|0
1642516310000|2022-01-18 14:31:50|22621.28|22621.28|22620.65|22620.65|22621.28|22621.28|22620.48|22620.48|0
1642516320000|2022-01-18 14:32:00|22620.38|22620.38|22618.58|22618.58|22620.38|22620.38|22618.51|22618.51|0
1642516330000|2022-01-18 14:32:10|22618.43|22618.43|22615.52|22615.52|22618.43|22618.43|22615.52|22615.52|0
1642516340000|2022-01-18 14:32:20|22615.35|22615.35|22612.26|22612.26|22615.35|22615.35|22612.26|22612.26|0
1642516350000|2022-01-18 14:32:30|22612.16|22612.16|22612.54|22612.54|22612.61|22612.61|22611.8|22611.8|0
1642516360000|2022-01-18 14:32:40|22612.67|22612.67|22610.69|22610.69|22612.88|22612.88|22610.69|22610.69|0
1642516370000|2022-01-18 14:32:50|22610.83|22610.83|22608.26|22608.26|22610.83|22610.83|22608.26|22608.26|0
1642516380000|2022-01-18 14:33:00|22608.15|22608.15|22607.98|22607.98|22608.15|22608.15|22607.53|22607.53|0
1642516390000|2022-01-18 14:33:10|22607.77|22607.77|22608.56|22608.56|22608.74|22608.74|22607.45|22607.45|0
1642516400000|2022-01-18 14:33:20|22608.5|22608.5|22607.15|22607.15|22608.77|22608.77|22607.15|22607.15|0
1642516410000|2022-01-18 14:33:30|22607.18|22607.18|22608.38|22608.38|22608.38|22608.38|22607.15|22607.15|0
1642516420000|2022-01-18 14:33:40|22608.17|22608.17|22608.65|22608.65|22608.76|22608.76|22607.66|22607.66|0
1642516430000|2022-01-18 14:33:50|22608.76|22608.76|22608.94|22608.94|22609.05|22609.05|22608.62|22608.62|0
1642516440000|2022-01-18 14:34:00|22609.05|22609.05|22608.58|22608.58|22609.1|22609.1|22608.57|22608.57|0
1642516450000|2022-01-18 14:34:10|22608.4|22608.4|22609.43|22609.43|22609.43|22609.43|22608.32|22608.32|0
1642516460000|2022-01-18 14:34:20|22609.64|22609.64|22609.67|22609.67|22609.82|22609.82|22609.31|22609.31|0
1642516470000|2022-01-18 14:34:30|22609.73|22609.73|22610.58|22610.58|22610.58|22610.58|22609.63|22609.63|0
1642516480000|2022-01-18 14:34:40|22610.91|22610.91|22609.79|22609.79|22610.91|22610.91|22609.79|22609.79|0
1642516490000|2022-01-18 14:34:50|22609.73|22609.73|22608.14|22608.14|22609.74|22609.74|22608.14|22608.14|0
1642516500000|2022-01-18 14:35:00|22608.23|22608.23|22607.26|22607.26|22608.63|22608.63|22607.26|22607.26|0
1642516510000|2022-01-18 14:35:10|22607.39|22607.39|22607.52|22607.52|22607.55|22607.55|22607.16|22607.16|0
1642516520000|2022-01-18 14:35:20|22607.59|22607.59|22606.18|22606.18|22607.59|22607.59|22606.18|22606.18|0
1642516530000|2022-01-18 14:35:30|22606.2|22606.2|22606.51|22606.51|22606.73|22606.73|22606.2|22606.2|0
1642516540000|2022-01-18 14:35:40|22606.25|22606.25|22606.59|22606.59|22606.77|22606.77|22606.2|22606.2|0
1642516550000|2022-01-18 14:35:50|22606.44|22606.44|22605.68|22605.68|22606.44|22606.44|22605.68|22605.68|0
1642516560000|2022-01-18 14:36:00|22605.45|22605.45|22604.38|22604.38|22605.45|22605.45|22604.38|22604.38|0
1642516570000|2022-01-18 14:36:10|22604.45|22604.45|22602.7|22602.7|22604.45|22604.45|22602.7|22602.7|0
1642516580000|2022-01-18 14:36:20|22602.82|22602.82|22602.76|22602.76|22602.82|22602.82|22602.41|22602.41|0
1642516590000|2022-01-18 14:36:30|22602.83|22602.83|22602.95|22602.95|22603.21|22603.21|22602.83|22602.83|0
1642516600000|2022-01-18 14:36:40|22602.79|22602.79|22603.2|22603.2|22603.29|22603.29|22602.52|22602.52|0
1642516610000|2022-01-18 14:36:50|22602.8|22602.8|22603|22603|22603.47|22603.47|22602.8|22602.8|0
1642516620000|2022-01-18 14:37:00|22602.64|22602.64|22602.75|22602.75|22602.83|22602.83|22602.24|22602.24|0
1642516630000|2022-01-18 14:37:10|22602.92|22602.92|22603.55|22603.55|22603.61|22603.61|22602.84|22602.84|0
1642516640000|2022-01-18 14:37:20|22603.47|22603.47|22602.36|22602.36|22603.47|22603.47|22602.36|22602.36|0
1642516650000|2022-01-18 14:37:30|22602.15|22602.15|22602.04|22602.04|22602.15|22602.15|22601.85|22601.85|0
1642516660000|2022-01-18 14:37:40|22602.09|22602.09|22601.27|22601.27|22602.09|22602.09|22601.23|22601.23|0
1642516670000|2022-01-18 14:37:50|22601.3|22601.3|22600.02|22600.02|22601.3|22601.3|22600.02|22600.02|0
1642516680000|2022-01-18 14:38:00|22600.08|22600.08|22599.18|22599.18|22600.08|22600.08|22599.18|22599.18|0
1642516690000|2022-01-18 14:38:10|22599.25|22599.25|22599.21|22599.21|22599.5|22599.5|22599.06|22599.06|0
1642516700000|2022-01-18 14:38:20|22598.86|22598.86|22596.67|22596.67|22598.86|22598.86|22596.67|22596.67|0
1642516710000|2022-01-18 14:38:30|22596.62|22596.62|22596.73|22596.73|22596.73|22596.73|22596.17|22596.17|0
1642516720000|2022-01-18 14:38:40|22596.64|22596.64|22598.31|22598.31|22598.39|22598.39|22596.64|22596.64|0
1642516730000|2022-01-18 14:38:50|22598.39|22598.39|22599.79|22599.79|22599.98|22599.98|22598.39|22598.39|0
1642516740000|2022-01-18 14:39:00|22599.64|22599.64|22599.73|22599.73|22600.11|22600.11|22599.64|22599.64|0
1642516750000|2022-01-18 14:39:10|22599.55|22599.55|22599.35|22599.35|22599.55|22599.55|22599.03|22599.03|0
1642516760000|2022-01-18 14:39:20|22599.26|22599.26|22599.64|22599.64|22599.95|22599.95|22599.26|22599.26|0
1642516770000|2022-01-18 14:39:30|22599.74|22599.74|22602.38|22602.38|22602.5|22602.5|22599.74|22599.74|0
1642516780000|2022-01-18 14:39:40|22602.46|22602.46|22602.69|22602.69|22602.8|22602.8|22602.28|22602.28|0
1642516790000|2022-01-18 14:39:50|22602.72|22602.72|22601.9|22601.9|22602.74|22602.74|22601.83|22601.83|0
1642516800000|2022-01-18 14:40:00|22602|22602|22602.12|22602.12|22602.41|22602.41|22602|22602|0
1642516810000|2022-01-18 14:40:10|22602.07|22602.07|22602.17|22602.17|22602.17|22602.17|22601.82|22601.82|0
1642516820000|2022-01-18 14:40:20|22602.23|22602.23|22602.9|22602.9|22602.97|22602.97|22602.18|22602.18|0
1642516830000|2022-01-18 14:40:30|22602.97|22602.97|22602.59|22602.59|22602.97|22602.97|22602.5|22602.5|0
1642516840000|2022-01-18 14:40:40|22602.65|22602.65|22601.72|22601.72|22602.65|22602.65|22601.67|22601.67|0
1642516850000|2022-01-18 14:40:50|22601.78|22601.78|22600.38|22600.38|22601.78|22601.78|22600.38|22600.38|0
1642516860000|2022-01-18 14:41:00|22600.26|22600.26|22599.61|22599.61|22600.26|22600.26|22599.44|22599.44|0
1642516870000|2022-01-18 14:41:10|22599.62|22599.62|22599.83|22599.83|22599.94|22599.94|22599.54|22599.54|0
1642516880000|2022-01-18 14:41:20|22600.04|22600.04|22600.61|22600.61|22600.68|22600.68|22600.04|22600.04|0
1642516890000|2022-01-18 14:41:30|22600.57|22600.57|22600.83|22600.83|22600.83|22600.83|22600.43|22600.43|0
1642516900000|2022-01-18 14:41:40|22601.17|22601.17|22602.91|22602.91|22603.04|22603.04|22601.17|22601.17|0
1642516910000|2022-01-18 14:41:50|22603|22603|22603.35|22603.35|22603.61|22603.61|22603|22603|0
1642516920000|2022-01-18 14:42:00|22603.28|22603.28|22603.4|22603.4|22603.54|22603.54|22603.14|22603.14|0
1642516930000|2022-01-18 14:42:10|22603.33|22603.33|22603.25|22603.25|22603.52|22603.52|22602.98|22602.98|0
1642516940000|2022-01-18 14:42:20|22603.12|22603.12|22603.23|22603.23|22603.33|22603.33|22602.4|22602.4|0
1642516950000|2022-01-18 14:42:30|22603.17|22603.17|22605.28|22605.28|22605.31|22605.31|22603.17|22603.17|0
1642516960000|2022-01-18 14:42:40|22605.19|22605.19|22606.96|22606.96|22606.96|22606.96|22605.19|22605.19|0
1642516970000|2022-01-18 14:42:50|22607.38|22607.38|22609.44|22609.44|22609.7|22609.7|22607.34|22607.34|0
1642516980000|2022-01-18 14:43:00|22609.69|22609.69|22611.9|22611.9|22611.9|22611.9|22609.52|22609.52|0
1642516990000|2022-01-18 14:43:10|22611.98|22611.98|22612.49|22612.49|22612.61|22612.61|22611.9|22611.9|0
1642517000000|2022-01-18 14:43:20|22612.51|22612.51|22613.49|22613.49|22613.54|22613.54|22612.42|22612.42|0
1642517010000|2022-01-18 14:43:30|22613.35|22613.35|22612.84|22612.84|22613.49|22613.49|22612.6|22612.6|0
1642517020000|2022-01-18 14:43:40|22612.94|22612.94|22614.41|22614.41|22614.41|22614.41|22612.79|22612.79|0
1642517030000|2022-01-18 14:43:50|22614.34|22614.34|22615.08|22615.08|22615.22|22615.22|22614.26|22614.26|0
1642517040000|2022-01-18 14:44:00|22615.13|22615.13|22615.64|22615.64|22615.87|22615.87|22615.13|22615.13|0
1642517050000|2022-01-18 14:44:10|22615.72|22615.72|22615.38|22615.38|22615.96|22615.96|22615.18|22615.18|0
1642517060000|2022-01-18 14:44:20|22615.36|22615.36|22613.81|22613.81|22615.5|22615.5|22613.7|22613.7|0
1642517070000|2022-01-18 14:44:30|22613.74|22613.74|22613.26|22613.26|22613.78|22613.78|22613.04|22613.04|0
1642517080000|2022-01-18 14:44:40|22613.3|22613.3|22612.93|22612.93|22613.65|22613.65|22612.93|22612.93|0
1642517090000|2022-01-18 14:44:50|22613.03|22613.03|22614.64|22614.64|22614.64|22614.64|22612.96|22612.96|0
1642517100000|2022-01-18 14:45:00|22614.58|22614.58|22615.82|22615.82|22615.99|22615.99|22614.58|22614.58|0
1642517110000|2022-01-18 14:45:10|22615.75|22615.75|22617.43|22617.43|22617.43|22617.43|22615.75|22615.75|0
1642517120000|2022-01-18 14:45:20|22617.5|22617.5|22617.36|22617.36|22617.59|22617.59|22617.27|22617.27|0
1642517130000|2022-01-18 14:45:30|22617.52|22617.52|22618.24|22618.24|22618.32|22618.32|22617.52|22617.52|0
1642517140000|2022-01-18 14:45:40|22618.31|22618.31|22616.42|22616.42|22618.33|22618.33|22616.42|22616.42|0
1642517150000|2022-01-18 14:45:50|22616.24|22616.24|22616.53|22616.53|22616.53|22616.53|22615.91|22615.91|0
1642517160000|2022-01-18 14:46:00|22616.52|22616.52|22616.06|22616.06|22617|22617|22616.06|22616.06|0
1642517170000|2022-01-18 14:46:10|22616.03|22616.03|22614.99|22614.99|22616.11|22616.11|22614.97|22614.97|0
1642517180000|2022-01-18 14:46:20|22615.03|22615.03|22615.92|22615.92|22615.94|22615.94|22615.03|22615.03|0
1642517190000|2022-01-18 14:46:30|22616.05|22616.05|22616.13|22616.13|22616.36|22616.36|22615.94|22615.94|0
1642517200000|2022-01-18 14:46:40|22616.2|22616.2|22618.13|22618.13|22618.19|22618.19|22616.2|22616.2|0
1642517210000|2022-01-18 14:46:50|22618.06|22618.06|22618.68|22618.68|22618.97|22618.97|22618.04|22618.04|0
1642517220000|2022-01-18 14:47:00|22618.61|22618.61|22618.02|22618.02|22618.61|22618.61|22618.02|22618.02|0
1642517230000|2022-01-18 14:47:10|22617.99|22617.99|22617.42|22617.42|22617.99|22617.99|22617.15|22617.15|0
1642517240000|2022-01-18 14:47:20|22617.37|22617.37|22615.63|22615.63|22617.48|22617.48|22615.63|22615.63|0
1642517250000|2022-01-18 14:47:30|22615.59|22615.59|22613.9|22613.9|22615.59|22615.59|22613.9|22613.9|0
1642517260000|2022-01-18 14:47:40|22613.98|22613.98|22613.25|22613.25|22614.23|22614.23|22613.21|22613.21|0
1642517270000|2022-01-18 14:47:50|22613.32|22613.32|22614.04|22614.04|22614.17|22614.17|22613.08|22613.08|0
1642517280000|2022-01-18 14:48:00|22614.07|22614.07|22614.63|22614.63|22614.74|22614.74|22613.96|22613.96|0
1642517290000|2022-01-18 14:48:10|22614.67|22614.67|22613.83|22613.83|22614.77|22614.77|22613.83|22613.83|0
1642517300000|2022-01-18 14:48:20|22613.76|22613.76|22613.75|22613.75|22613.89|22613.89|22613.33|22613.33|0
1642517310000|2022-01-18 14:48:30|22613.82|22613.82|22613.65|22613.65|22613.82|22613.82|22613.45|22613.45|0
1642517320000|2022-01-18 14:48:40|22613.63|22613.63|22613.1|22613.1|22613.63|22613.63|22613.1|22613.1|0
1642517330000|2022-01-18 14:48:50|22613.14|22613.14|22612.47|22612.47|22613.14|22613.14|22612.47|22612.47|0
1642517340000|2022-01-18 14:49:00|22612.6|22612.6|22612.93|22612.93|22612.95|22612.95|22612.3|22612.3|0
1642517350000|2022-01-18 14:49:10|22613.26|22613.26|22612.93|22612.93|22613.26|22613.26|22612.55|22612.55|0
1642517360000|2022-01-18 14:49:20|22613.18|22613.18|22613.07|22613.07|22613.5|22613.5|22613.07|22613.07|0
1642517370000|2022-01-18 14:49:30|22613.12|22613.12|22613.05|22613.05|22613.29|22613.29|22612.77|22612.77|0
1642517380000|2022-01-18 14:49:40|22613.12|22613.12|22613.53|22613.53|22613.64|22613.64|22613.04|22613.04|0
1642517390000|2022-01-18 14:49:50|22613.6|22613.6|22614.88|22614.88|22614.92|22614.92|22613.24|22613.24|0
1642517400000|2022-01-18 14:50:00|22614.94|22614.94|22617.37|22617.37|22617.37|22617.37|22614.94|22614.94|0
1642517410000|2022-01-18 14:50:10|22617.66|22617.66|22620.17|22620.17|22620.17|22620.17|22617.66|22617.66|0
1642517420000|2022-01-18 14:50:20|22620.28|22620.28|22620.18|22620.18|22620.31|22620.31|22619.71|22619.71|0
1642517430000|2022-01-18 14:50:30|22620.07|22620.07|22619.32|22619.32|22620.19|22620.19|22619.21|22619.21|0
1642517440000|2022-01-18 14:50:40|22619.39|22619.39|22619.15|22619.15|22619.39|22619.39|22619.1|22619.1|0
1642517450000|2022-01-18 14:50:50|22619.22|22619.22|22619.41|22619.41|22619.73|22619.73|22619.15|22619.15|0
1642517460000|2022-01-18 14:51:00|22619.1|22619.1|22617.36|22617.36|22619.35|22619.35|22617.36|22617.36|0
1642517470000|2022-01-18 14:51:10|22617.43|22617.43|22616.27|22616.27|22617.68|22617.68|22616.24|22616.24|0
1642517480000|2022-01-18 14:51:20|22616.34|22616.34|22616.17|22616.17|22616.6|22616.6|22616.08|22616.08|0
1642517490000|2022-01-18 14:51:30|22616.25|22616.25|22617.99|22617.99|22617.99|22617.99|22615.75|22615.75|0
1642517500000|2022-01-18 14:51:40|22617.7|22617.7|22617.11|22617.11|22617.81|22617.81|22617.11|22617.11|0
1642517510000|2022-01-18 14:51:50|22617.21|22617.21|22618.09|22618.09|22618.09|22618.09|22617.15|22617.15|0
1642517520000|2022-01-18 14:52:00|22618.2|22618.2|22620.56|22620.56|22620.56|22620.56|22618.2|22618.2|0
1642517530000|2022-01-18 14:52:10|22620.62|22620.62|22620.72|22620.72|22620.88|22620.88|22620.29|22620.29|0
1642517540000|2022-01-18 14:52:20|22620.53|22620.53|22620.74|22620.74|22620.81|22620.81|22620.03|22620.03|0
1642517550000|2022-01-18 14:52:30|22620.67|22620.67|22620.79|22620.79|22620.79|22620.79|22620.37|22620.37|0
1642517560000|2022-01-18 14:52:40|22620.66|22620.66|22620.81|22620.81|22621.08|22621.08|22620.4|22620.4|0
1642517570000|2022-01-18 14:52:50|22620.94|22620.94|22620.67|22620.67|22621.03|22621.03|22620.64|22620.64|0
1642517580000|2022-01-18 14:53:00|22620.47|22620.47|22620.54|22620.54|22620.68|22620.68|22620.27|22620.27|0
1642517590000|2022-01-18 14:53:10|22620.61|22620.61|22622.48|22622.48|22622.48|22622.48|22620.61|22620.61|0
1642517600000|2022-01-18 14:53:20|22622.51|22622.51|22624.78|22624.78|22624.9|22624.9|22622.51|22622.51|0
1642517610000|2022-01-18 14:53:30|22624.95|22624.95|22625.68|22625.68|22625.68|22625.68|22624.92|22624.92|0
1642517620000|2022-01-18 14:53:40|22625.62|22625.62|22625.67|22625.67|22626.19|22626.19|22625.58|22625.58|0
1642517630000|2022-01-18 14:53:50|22625.76|22625.76|22625.99|22625.99|22626.38|22626.38|22625.76|22625.76|0
1642517640000|2022-01-18 14:54:00|22626.05|22626.05|22626.32|22626.32|22626.49|22626.49|22626.03|22626.03|0
1642517650000|2022-01-18 14:54:10|22626.23|22626.23|22628.74|22628.74|22628.94|22628.94|22626.23|22626.23|0
1642517660000|2022-01-18 14:54:20|22628.77|22628.77|22628.63|22628.63|22628.79|22628.79|22628.3|22628.3|0
1642517670000|2022-01-18 14:54:30|22628.73|22628.73|22629.76|22629.76|22629.96|22629.96|22628.73|22628.73|0
1642517680000|2022-01-18 14:54:40|22629.86|22629.86|22629.98|22629.98|22630.25|22630.25|22629.86|22629.86|0
1642517690000|2022-01-18 14:54:50|22630.03|22630.03|22629.7|22629.7|22630.03|22630.03|22629.52|22629.52|0
1642517700000|2022-01-18 14:55:00|22629.74|22629.74|22627.89|22627.89|22629.74|22629.74|22627.61|22627.61|0
1642517710000|2022-01-18 14:55:10|22627.68|22627.68|22627.22|22627.22|22628.08|22628.08|22627.08|22627.08|0
1642517720000|2022-01-18 14:55:20|22627.34|22627.34|22625.63|22625.63|22627.53|22627.53|22625.63|22625.63|0
1642517730000|2022-01-18 14:55:30|22625.6|22625.6|22624.48|22624.48|22625.6|22625.6|22624.23|22624.23|0
1642517740000|2022-01-18 14:55:40|22624.45|22624.45|22625.68|22625.68|22625.75|22625.75|22624.41|22624.41|0
1642517750000|2022-01-18 14:55:50|22625.58|22625.58|22624.03|22624.03|22625.58|22625.58|22624.03|22624.03|0
1642517760000|2022-01-18 14:56:00|22623.97|22623.97|22623.77|22623.77|22623.97|22623.97|22623.42|22623.42|0
1642517770000|2022-01-18 14:56:10|22623.64|22623.64|22624.18|22624.18|22624.18|22624.18|22623.63|22623.63|0
1642517780000|2022-01-18 14:56:20|22624|22624|22623.99|22623.99|22624.01|22624.01|22623.96|22623.96|0
1642517790000|2022-01-18 14:56:30|22623.92|22623.92|22623.21|22623.21|22624.18|22624.18|22623.21|22623.21|0
1642517800000|2022-01-18 14:56:40|22623.19|22623.19|22622.94|22622.94|22623.57|22623.57|22622.79|22622.79|0
1642517810000|2022-01-18 14:56:50|22622.84|22622.84|22622.68|22622.68|22623.18|22623.18|22622.68|22622.68|0
1642517820000|2022-01-18 14:57:00|22622.64|22622.64|22621.9|22621.9|22622.73|22622.73|22621.79|22621.79|0
1642517830000|2022-01-18 14:57:10|22621.98|22621.98|22622.05|22622.05|22622.32|22622.32|22621.94|22621.94|0
1642517840000|2022-01-18 14:57:20|22621.99|22621.99|22621.55|22621.55|22621.99|22621.99|22621.55|22621.55|0
1642517850000|2022-01-18 14:57:30|22621.45|22621.45|22621.46|22621.46|22621.76|22621.76|22621.4|22621.4|0
1642517860000|2022-01-18 14:57:40|22621.54|22621.54|22621.33|22621.33|22621.66|22621.66|22621.33|22621.33|0
1642517870000|2022-01-18 14:57:50|22621.38|22621.38|22621.8|22621.8|22622.28|22622.28|22621.38|22621.38|0
1642517880000|2022-01-18 14:58:00|22621.72|22621.72|22622.53|22622.53|22622.53|22622.53|22621.72|22621.72|0
1642517890000|2022-01-18 14:58:10|22622.64|22622.64|22623.96|22623.96|22623.96|22623.96|22622.64|22622.64|0
1642517900000|2022-01-18 14:58:20|22624.01|22624.01|22625.28|22625.28|22625.56|22625.56|22623.96|22623.96|0
1642517910000|2022-01-18 14:58:30|22625.25|22625.25|22625.1|22625.1|22625.81|22625.81|22625.07|22625.07|0
1642517920000|2022-01-18 14:58:40|22625.03|22625.03|22624.62|22624.62|22625.12|22625.12|22624.62|22624.62|0
1642517930000|2022-01-18 14:58:50|22624.54|22624.54|22625.68|22625.68|22625.68|22625.68|22624.54|22624.54|0
1642517940000|2022-01-18 14:59:00|22625.81|22625.81|22626.84|22626.84|22626.97|22626.97|22625.66|22625.66|0
1642517950000|2022-01-18 14:59:10|22626.97|22626.97|22627.04|22627.04|22627.09|22627.09|22626.7|22626.7|0
1642517960000|2022-01-18 14:59:20|22626.93|22626.93|22628.37|22628.37|22628.37|22628.37|22626.84|22626.84|0
1642517970000|2022-01-18 14:59:30|22628.62|22628.62|22630.22|22630.22|22630.47|22630.47|22628.62|22628.62|0
1642517980000|2022-01-18 14:59:40|22630.36|22630.36|22631.24|22631.24|22631.24|22631.24|22630.35|22630.35|0
1642517990000|2022-01-18 14:59:50|22631.21|22631.21|22631.67|22631.67|22631.79|22631.79|22631.09|22631.09|0
1642518000000|2022-01-18 15:00:00|22631.6|22631.6|22629.27|22629.27|22631.64|22631.64|22629.04|22629.04|0
1642518010000|2022-01-18 15:00:10|22629.34|22629.34|22628.65|22628.65|22629.45|22629.45|22628.65|22628.65|0
1642518020000|2022-01-18 15:00:20|22628.7|22628.7|22628.18|22628.18|22628.79|22628.79|22628.18|22628.18|0
1642518030000|2022-01-18 15:00:30|22628.28|22628.28|22629.99|22629.99|22629.99|22629.99|22628.21|22628.21|0
1642518040000|2022-01-18 15:00:40|22630.06|22630.06|22629.48|22629.48|22630.12|22630.12|22629.48|22629.48|0
1642518050000|2022-01-18 15:00:50|22629.41|22629.41|22628.99|22628.99|22629.59|22629.59|22628.99|22628.99|0
1642518060000|2022-01-18 15:01:00|22628.9|22628.9|22628.36|22628.36|22628.9|22628.9|22628.36|22628.36|0
1642518070000|2022-01-18 15:01:10|22628.1|22628.1|22628.28|22628.28|22628.61|22628.61|22628.1|22628.1|0
1642518080000|2022-01-18 15:01:20|22628.11|22628.11|22627.49|22627.49|22628.11|22628.11|22627.43|22627.43|0
1642518090000|2022-01-18 15:01:30|22627.43|22627.43|22627.2|22627.2|22627.43|22627.43|22627.2|22627.2|0
1642518100000|2022-01-18 15:01:40|22627.29|22627.29|22626.88|22626.88|22627.92|22627.92|22626.88|22626.88|0
1642518110000|2022-01-18 15:01:50|22626.82|22626.82|22626.04|22626.04|22626.82|22626.82|22625.96|22625.96|0
1642518120000|2022-01-18 15:02:00|22625.87|22625.87|22624.77|22624.77|22625.87|22625.87|22624.17|22624.17|0
1642518130000|2022-01-18 15:02:10|22624.65|22624.65|22624.18|22624.18|22624.9|22624.9|22624.14|22624.14|0
1642518140000|2022-01-18 15:02:20|22624.14|22624.14|22624.57|22624.57|22624.71|22624.71|22624.09|22624.09|0
1642518150000|2022-01-18 15:02:30|22624.62|22624.62|22625.17|22625.17|22625.17|22625.17|22624.39|22624.39|0
1642518160000|2022-01-18 15:02:40|22625.21|22625.21|22625.14|22625.14|22625.44|22625.44|22625.06|22625.06|0
1642518170000|2022-01-18 15:02:50|22625.24|22625.24|22624.93|22624.93|22625.45|22625.45|22624.78|22624.78|0
1642518180000|2022-01-18 15:03:00|22624.8|22624.8|22624.29|22624.29|22624.8|22624.8|22624.29|22624.29|0
1642518190000|2022-01-18 15:03:10|22624.21|22624.21|22624.57|22624.57|22624.57|22624.57|22624.21|22624.21|0
1642518200000|2022-01-18 15:03:20|22624.67|22624.67|22624.85|22624.85|22624.85|22624.85|22624.49|22624.49|0
1642518210000|2022-01-18 15:03:30|22625.03|22625.03|22625.36|22625.36|22625.61|22625.61|22625.03|22625.03|0
1642518220000|2022-01-18 15:03:40|22625.24|22625.24|22625.45|22625.45|22625.67|22625.67|22624.99|22624.99|0
1642518230000|2022-01-18 15:03:50|22625.51|22625.51|22625.86|22625.86|22625.92|22625.92|22625.27|22625.27|0
1642518240000|2022-01-18 15:04:00|22625.94|22625.94|22626.01|22626.01|22626.69|22626.69|22625.94|22625.94|0
1642518250000|2022-01-18 15:04:10|22625.96|22625.96|22626.42|22626.42|22626.42|22626.42|22625.67|22625.67|0
1642518260000|2022-01-18 15:04:20|22626.52|22626.52|22627.24|22627.24|22627.24|22627.24|22626.48|22626.48|0
1642518270000|2022-01-18 15:04:30|22627.22|22627.22|22628.3|22628.3|22628.43|22628.43|22627.22|22627.22|0
1642518280000|2022-01-18 15:04:40|22628.23|22628.23|22628.04|22628.04|22628.23|22628.23|22627.98|22627.98|0
1642518290000|2022-01-18 15:04:50|22627.94|22627.94|22627.98|22627.98|22628.16|22628.16|22627.8|22627.8|0
1642518300000|2022-01-18 15:05:00|22627.94|22627.94|22627.84|22627.84|22628.03|22628.03|22627.6|22627.6|0
1642518310000|2022-01-18 15:05:10|22627.7|22627.7|22630.09|22630.09|22630.09|22630.09|22627.69|22627.69|0
1642518320000|2022-01-18 15:05:20|22629.97|22629.97|22634.21|22634.21|22634.21|22634.21|22629.97|22629.97|0
1642518330000|2022-01-18 15:05:30|22634.27|22634.27|22636.82|22636.82|22636.96|22636.96|22634.27|22634.27|0
1642518340000|2022-01-18 15:05:40|22636.85|22636.85|22636.96|22636.96|22637.58|22637.58|22636.71|22636.71|0
1642518350000|2022-01-18 15:05:50|22636.99|22636.99|22636.75|22636.75|22637.28|22637.28|22636.67|22636.67|0
1642518360000|2022-01-18 15:06:00|22636.85|22636.85|22637.42|22637.42|22637.55|22637.55|22636.6|22636.6|0
1642518370000|2022-01-18 15:06:10|22637.43|22637.43|22639.77|22639.77|22639.77|22639.77|22637.43|22637.43|0
1642518380000|2022-01-18 15:06:20|22639.78|22639.78|22641.04|22641.04|22641.04|22641.04|22639.78|22639.78|0
1642518390000|2022-01-18 15:06:30|22641.19|22641.19|22643.34|22643.34|22643.57|22643.57|22641.12|22641.12|0
1642518400000|2022-01-18 15:06:40|22643.44|22643.44|22647.06|22647.06|22647.06|22647.06|22643.44|22643.44|0
1642518410000|2022-01-18 15:06:50|22646.84|22646.84|22650.38|22650.38|22650.38|22650.38|22646.84|22646.84|0
1642518420000|2022-01-18 15:07:00|22650.28|22650.28|22651.05|22651.05|22651.5|22651.5|22650.26|22650.26|0
1642518430000|2022-01-18 15:07:10|22651.28|22651.28|22651.51|22651.51|22651.77|22651.77|22651.28|22651.28|0
1642518440000|2022-01-18 15:07:20|22651.45|22651.45|22651.4|22651.4|22651.45|22651.45|22651.2|22651.2|0
1642518450000|2022-01-18 15:07:30|22651.45|22651.45|22651.65|22651.65|22651.88|22651.88|22651.45|22651.45|0
1642518460000|2022-01-18 15:07:40|22651.6|22651.6|22652.31|22652.31|22652.31|22652.31|22651.6|22651.6|0
1642518470000|2022-01-18 15:07:50|22652.63|22652.63|22653.58|22653.58|22653.58|22653.58|22652.6|22652.6|0
1642518480000|2022-01-18 15:08:00|22653.48|22653.48|22653.19|22653.19|22653.52|22653.52|22653.06|22653.06|0
1642518490000|2022-01-18 15:08:10|22653.1|22653.1|22653.14|22653.14|22653.44|22653.44|22652.81|22652.81|0
1642518500000|2022-01-18 15:08:20|22653.37|22653.37|22652.95|22652.95|22653.37|22653.37|22652.87|22652.87|0
1642518510000|2022-01-18 15:08:30|22653.02|22653.02|22653.33|22653.33|22653.33|22653.33|22653.02|22653.02|0
1642518520000|2022-01-18 15:08:40|22653.39|22653.39|22653.69|22653.69|22653.69|22653.69|22653.36|22653.36|0
1642518530000|2022-01-18 15:08:50|22653.79|22653.79|22653.97|22653.97|22654.01|22654.01|22653.64|22653.64|0
1642518540000|2022-01-18 15:09:00|22653.91|22653.91|22654.25|22654.25|22654.25|22654.25|22653.64|22653.64|0
1642518550000|2022-01-18 15:09:10|22654.31|22654.31|22655.52|22655.52|22655.63|22655.63|22654.31|22654.31|0
1642518560000|2022-01-18 15:09:20|22655.87|22655.87|22656.57|22656.57|22656.57|22656.57|22655.54|22655.54|0
1642518570000|2022-01-18 15:09:30|22656.42|22656.42|22656.86|22656.86|22657.36|22657.36|22656.27|22656.27|0
1642518580000|2022-01-18 15:09:40|22656.91|22656.91|22658.45|22658.45|22658.64|22658.64|22656.91|22656.91|0
1642518590000|2022-01-18 15:09:50|22658.56|22658.56|22659.63|22659.63|22659.73|22659.73|22658.56|22658.56|0
1642518600000|2022-01-18 15:10:00|22659.7|22659.7|22661.57|22661.57|22661.57|22661.57|22659.6|22659.6|0
1642518610000|2022-01-18 15:10:10|22661.69|22661.69|22663.82|22663.82|22663.82|22663.82|22661.69|22661.69|0
1642518620000|2022-01-18 15:10:20|22663.86|22663.86|22664.65|22664.65|22664.9|22664.9|22663.86|22663.86|0
1642518630000|2022-01-18 15:10:30|22664.48|22664.48|22665.3|22665.3|22665.37|22665.37|22664.48|22664.48|0
1642518640000|2022-01-18 15:10:40|22665.44|22665.44|22666.52|22666.52|22666.65|22666.65|22665.44|22665.44|0
1642518650000|2022-01-18 15:10:50|22666.55|22666.55|22667.46|22667.46|22667.49|22667.49|22666.5|22666.5|0
1642518660000|2022-01-18 15:11:00|22667.38|22667.38|22668.41|22668.41|22668.45|22668.45|22666.99|22666.99|0
1642518670000|2022-01-18 15:11:10|22668.46|22668.46|22669.28|22669.28|22669.28|22669.28|22668.46|22668.46|0
1642518680000|2022-01-18 15:11:20|22669.09|22669.09|22670.55|22670.55|22670.55|22670.55|22669.08|22669.08|0
1642518690000|2022-01-18 15:11:30|22670.49|22670.49|22671.64|22671.64|22671.72|22671.72|22670.49|22670.49|0
1642518700000|2022-01-18 15:11:40|22671.71|22671.71|22673.56|22673.56|22673.56|22673.56|22671.71|22671.71|0
1642518710000|2022-01-18 15:11:50|22673.69|22673.69|22673.84|22673.84|22673.9|22673.9|22673.63|22673.63|0
1642518720000|2022-01-18 15:12:00|22673.78|22673.78|22672.33|22672.33|22673.78|22673.78|22672.25|22672.25|0
1642518730000|2022-01-18 15:12:10|22672.27|22672.27|22672.16|22672.16|22672.54|22672.54|22672.16|22672.16|0
1642518740000|2022-01-18 15:12:20|22672.33|22672.33|22672.23|22672.23|22673.03|22673.03|22672.23|22672.23|0
1642518750000|2022-01-18 15:12:30|22672.21|22672.21|22673.25|22673.25|22673.25|22673.25|22672.12|22672.12|0
1642518760000|2022-01-18 15:12:40|22673.3|22673.3|22674.29|22674.29|22674.29|22674.29|22673.13|22673.13|0
1642518770000|2022-01-18 15:12:50|22674.39|22674.39|22675.19|22675.19|22675.19|22675.19|22674.37|22674.37|0
1642518780000|2022-01-18 15:13:00|22675.13|22675.13|22676.52|22676.52|22676.69|22676.69|22675.13|22675.13|0
1642518790000|2022-01-18 15:13:10|22676.77|22676.77|22676.72|22676.72|22677.28|22677.28|22676.64|22676.64|0
1642518800000|2022-01-18 15:13:20|22676.71|22676.71|22677.06|22677.06|22677.06|22677.06|22676.47|22676.47|0
1642518810000|2022-01-18 15:13:30|22676.97|22676.97|22676.91|22676.91|22677.11|22677.11|22676.84|22676.84|0
1642518820000|2022-01-18 15:13:40|22676.98|22676.98|22676.41|22676.41|22676.98|22676.98|22676.23|22676.23|0
1642518830000|2022-01-18 15:13:50|22676.28|22676.28|22675.5|22675.5|22676.4|22676.4|22675.43|22675.43|0
1642518840000|2022-01-18 15:14:00|22675.61|22675.61|22675.08|22675.08|22675.96|22675.96|22674.98|22674.98|0
1642518850000|2022-01-18 15:14:10|22675.15|22675.15|22675.09|22675.09|22675.15|22675.15|22674.84|22674.84|0
1642518860000|2022-01-18 15:14:20|22675.12|22675.12|22675.27|22675.27|22675.33|22675.33|22674.74|22674.74|0
1642518870000|2022-01-18 15:14:30|22675.3|22675.3|22675.37|22675.37|22675.5|22675.5|22675.01|22675.01|0
1642518880000|2022-01-18 15:14:40|22675.3|22675.3|22675.05|22675.05|22675.69|22675.69|22674.98|22674.98|0
1642518890000|2022-01-18 15:14:50|22675.1|22675.1|22674.45|22674.45|22675.1|22675.1|22674.45|22674.45|0
1642518900000|2022-01-18 15:15:00|22674.74|22674.74|22675.07|22675.07|22675.07|22675.07|22674.55|22674.55|0
1642518910000|2022-01-18 15:15:10|22675.15|22675.15|22676.41|22676.41|22676.45|22676.45|22675.15|22675.15|0
1642518920000|2022-01-18 15:15:20|22676.39|22676.39|22676.41|22676.41|22676.62|22676.62|22676.39|22676.39|0
1642518930000|2022-01-18 15:15:30|22676.44|22676.44|22677.12|22677.12|22677.35|22677.35|22676.44|22676.44|0
1642518940000|2022-01-18 15:15:40|22677.16|22677.16|22678.83|22678.83|22678.83|22678.83|22677.16|22677.16|0
1642518950000|2022-01-18 15:15:50|22679|22679|22679.54|22679.54|22679.54|22679.54|22678.86|22678.86|0
1642518960000|2022-01-18 15:16:00|22679.64|22679.64|22679.77|22679.77|22679.87|22679.87|22679.59|22679.59|0
1642518970000|2022-01-18 15:16:10|22679.84|22679.84|22684.07|22684.07|22684.28|22684.28|22679.84|22679.84|0
1642518980000|2022-01-18 15:16:20|22683.99|22683.99|22685.71|22685.71|22685.71|22685.71|22683.83|22683.83|0
1642518990000|2022-01-18 15:16:30|22685.79|22685.79|22687.02|22687.02|22687.02|22687.02|22685.77|22685.77|0
1642519000000|2022-01-18 15:16:40|22687.13|22687.13|22687.51|22687.51|22687.64|22687.64|22687.05|22687.05|0
1642519010000|2022-01-18 15:16:50|22687.69|22687.69|22688.26|22688.26|22688.29|22688.29|22687.66|22687.66|0
1642519020000|2022-01-18 15:17:00|22688.64|22688.64|22691.67|22691.67|22691.78|22691.78|22688.64|22688.64|0
1642519030000|2022-01-18 15:17:10|22691.74|22691.74|22691.91|22691.91|22692.01|22692.01|22691.71|22691.71|0
1642519040000|2022-01-18 15:17:20|22691.85|22691.85|22691.15|22691.15|22691.98|22691.98|22691.15|22691.15|0
1642519050000|2022-01-18 15:17:30|22691.21|22691.21|22690.52|22690.52|22691.21|22691.21|22690.46|22690.46|0
1642519060000|2022-01-18 15:17:40|22690.43|22690.43|22689.94|22689.94|22690.43|22690.43|22689.44|22689.44|0
1642519070000|2022-01-18 15:17:50|22689.84|22689.84|22689.57|22689.57|22689.91|22689.91|22689.55|22689.55|0
1642519080000|2022-01-18 15:18:00|22689.63|22689.63|22688.41|22688.41|22689.63|22689.63|22688.3|22688.3|0
1642519090000|2022-01-18 15:18:10|22688.47|22688.47|22688.32|22688.32|22688.71|22688.71|22688.23|22688.23|0
1642519100000|2022-01-18 15:18:20|22688.06|22688.06|22687.98|22687.98|22688.86|22688.86|22687.98|22687.98|0
1642519110000|2022-01-18 15:18:30|22687.84|22687.84|22686.99|22686.99|22688|22688|22686.99|22686.99|0
1642519120000|2022-01-18 15:18:40|22686.92|22686.92|22686.17|22686.17|22686.99|22686.99|22686.17|22686.17|0
1642519130000|2022-01-18 15:18:50|22686.04|22686.04|22683.87|22683.87|22686.17|22686.17|22683.87|22683.87|0
1642519140000|2022-01-18 15:19:00|22683.89|22683.89|22683.38|22683.38|22683.96|22683.96|22683.32|22683.32|0
1642519150000|2022-01-18 15:19:10|22683.35|22683.35|22692.11|22692.11|22694.21|22694.21|22682.99|22682.99|0
1642519160000|2022-01-18 15:19:20|22692.02|22692.02|22689.81|22689.81|22692.02|22692.02|22689.34|22689.34|0
1642519170000|2022-01-18 15:19:30|22689.75|22689.75|22689.5|22689.5|22690.11|22690.11|22689.31|22689.31|0
1642519180000|2022-01-18 15:19:40|22689.45|22689.45|22688.39|22688.39|22689.45|22689.45|22688.39|22688.39|0
1642519190000|2022-01-18 15:19:50|22688.53|22688.53|22688.04|22688.04|22688.56|22688.56|22688.04|22688.04|0
1642519200000|2022-01-18 15:20:00|22688.3|22688.3|22688.27|22688.27|22688.77|22688.77|22688.13|22688.13|0
1642519210000|2022-01-18 15:20:10|22688.32|22688.32|22686.78|22686.78|22688.32|22688.32|22686.78|22686.78|0
1642519220000|2022-01-18 15:20:20|22686.63|22686.63|22686.5|22686.5|22687.07|22687.07|22686.5|22686.5|0
1642519230000|2022-01-18 15:20:30|22686.21|22686.21|22684.52|22684.52|22686.21|22686.21|22684.52|22684.52|0
1642519240000|2022-01-18 15:20:40|22684.56|22684.56|22683.67|22683.67|22684.68|22684.68|22683.35|22683.35|0
1642519250000|2022-01-18 15:20:50|22683.76|22683.76|22683.56|22683.56|22683.76|22683.76|22683.46|22683.46|0
1642519260000|2022-01-18 15:21:00|22683.65|22683.65|22681.2|22681.2|22683.71|22683.71|22681.2|22681.2|0
1642519270000|2022-01-18 15:21:10|22681.12|22681.12|22680.53|22680.53|22681.22|22681.22|22680.52|22680.52|0
1642519280000|2022-01-18 15:21:20|22680.45|22680.45|22680.65|22680.65|22680.66|22680.66|22680.38|22680.38|0
1642519290000|2022-01-18 15:21:30|22680.7|22680.7|22681.42|22681.42|22681.42|22681.42|22680.51|22680.51|0
1642519300000|2022-01-18 15:21:40|22681.46|22681.46|22681.33|22681.33|22681.52|22681.52|22681.3|22681.3|0
1642519310000|2022-01-18 15:21:50|22681.37|22681.37|22682.51|22682.51|22682.51|22682.51|22681.37|22681.37|0
1642519320000|2022-01-18 15:22:00|22682.53|22682.53|22683.42|22683.42|22683.42|22683.42|22682.53|22682.53|0
1642519330000|2022-01-18 15:22:10|22683.31|22683.31|22682.96|22682.96|22683.32|22683.32|22682.85|22682.85|0
1642519340000|2022-01-18 15:22:20|22682.99|22682.99|22682.78|22682.78|22683.05|22683.05|22682.78|22682.78|0
1642519350000|2022-01-18 15:22:30|22682.75|22682.75|22675.63|22675.63|22682.75|22682.75|22675.54|22675.54|0
1642519360000|2022-01-18 15:22:40|22675.56|22675.56|22675.26|22675.26|22675.6|22675.6|22675.26|22675.26|0
1642519370000|2022-01-18 15:22:50|22675.17|22675.17|22674.56|22674.56|22675.2|22675.2|22674.56|22674.56|0
1642519380000|2022-01-18 15:23:00|22674.51|22674.51|22674.03|22674.03|22674.74|22674.74|22673.88|22673.88|0
1642519390000|2022-01-18 15:23:10|22673.89|22673.89|22673.92|22673.92|22674.06|22674.06|22673.84|22673.84|0
1642519400000|2022-01-18 15:23:20|22673.84|22673.84|22674.18|22674.18|22674.41|22674.41|22673.84|22673.84|0
1642519410000|2022-01-18 15:23:30|22674.1|22674.1|22673.95|22673.95|22674.1|22674.1|22673.43|22673.43|0
1642519420000|2022-01-18 15:23:40|22673.92|22673.92|22675.24|22675.24|22675.24|22675.24|22673.92|22673.92|0
1642519430000|2022-01-18 15:23:50|22675.28|22675.28|22675.82|22675.82|22676.07|22676.07|22675.24|22675.24|0
1642519440000|2022-01-18 15:24:00|22676|22676|22676.01|22676.01|22676.32|22676.32|22675.74|22675.74|0
1642519450000|2022-01-18 15:24:10|22676.23|22676.23|22676.09|22676.09|22676.23|22676.23|22675.19|22675.19|0
1642519460000|2022-01-18 15:24:20|22676.19|22676.19|22676.51|22676.51|22676.51|22676.51|22676.19|22676.19|0
1642519470000|2022-01-18 15:24:30|22676.55|22676.55|22676.27|22676.27|22676.79|22676.79|22676.27|22676.27|0
1642519480000|2022-01-18 15:24:40|22676.32|22676.32|22677.11|22677.11|22677.3|22677.3|22676.32|22676.32|0
1642519490000|2022-01-18 15:24:50|22676.97|22676.97|22678.26|22678.26|22678.32|22678.32|22676.97|22676.97|0
1642519500000|2022-01-18 15:25:00|22678.37|22678.37|22678.42|22678.42|22678.6|22678.6|22678.25|22678.25|0
1642519510000|2022-01-18 15:25:10|22678.67|22678.67|22680.62|22680.62|22680.62|22680.62|22678.59|22678.59|0
1642519520000|2022-01-18 15:25:20|22680.56|22680.56|22680.87|22680.87|22680.93|22680.93|22680.56|22680.56|0
1642519530000|2022-01-18 15:25:30|22680.81|22680.81|22680.26|22680.26|22680.96|22680.96|22679.94|22679.94|0
1642519540000|2022-01-18 15:25:40|22680.19|22680.19|22678.39|22678.39|22680.25|22680.25|22678.39|22678.39|0
1642519550000|2022-01-18 15:25:50|22678.34|22678.34|22676.61|22676.61|22678.42|22678.42|22676.54|22676.54|0
1642519560000|2022-01-18 15:26:00|22676.77|22676.77|22675.36|22675.36|22676.77|22676.77|22675.12|22675.12|0
1642519570000|2022-01-18 15:26:10|22675.23|22675.23|22675.89|22675.89|22675.94|22675.94|22674.92|22674.92|0
1642519580000|2022-01-18 15:26:20|22675.96|22675.96|22675.48|22675.48|22676.13|22676.13|22675.48|22675.48|0
1642519590000|2022-01-18 15:26:30|22675.55|22675.55|22675.53|22675.53|22675.71|22675.71|22675.44|22675.44|0
1642519600000|2022-01-18 15:26:40|22675.48|22675.48|22675.43|22675.43|22675.64|22675.64|22675.43|22675.43|0
1642519610000|2022-01-18 15:26:50|22675.54|22675.54|22675.91|22675.91|22676.07|22676.07|22675.3|22675.3|0
1642519620000|2022-01-18 15:27:00|22675.55|22675.55|22677.11|22677.11|22677.11|22677.11|22675.42|22675.42|0
1642519630000|2022-01-18 15:27:10|22676.9|22676.9|22676.91|22676.91|22676.94|22676.94|22676.62|22676.62|0
1642519640000|2022-01-18 15:27:20|22677.02|22677.02|22677.37|22677.37|22677.48|22677.48|22677.02|22677.02|0
1642519650000|2022-01-18 15:27:30|22677.24|22677.24|22677.16|22677.16|22677.47|22677.47|22677.16|22677.16|0
1642519660000|2022-01-18 15:27:40|22677.3|22677.3|22677.35|22677.35|22677.41|22677.41|22676.96|22676.96|0
1642519670000|2022-01-18 15:27:50|22677.5|22677.5|22678.18|22678.18|22678.26|22678.26|22677.45|22677.45|0
1642519680000|2022-01-18 15:28:00|22678.14|22678.14|22680.85|22680.85|22680.85|22680.85|22678.02|22678.02|0
1642519690000|2022-01-18 15:28:10|22680.92|22680.92|22681.7|22681.7|22681.78|22681.78|22680.92|22680.92|0
1642519700000|2022-01-18 15:28:20|22681.77|22681.77|22683.38|22683.38|22683.38|22683.38|22681.77|22681.77|0
1642519710000|2022-01-18 15:28:30|22683.33|22683.33|22683.57|22683.57|22684.16|22684.16|22683.33|22683.33|0
1642519720000|2022-01-18 15:28:40|22683.61|22683.61|22684.58|22684.58|22684.78|22684.78|22683.61|22683.61|0
1642519730000|2022-01-18 15:28:50|22684.6|22684.6|22685.13|22685.13|22685.25|22685.25|22684.4|22684.4|0
1642519740000|2022-01-18 15:29:00|22685.1|22685.1|22675.03|22675.03|22685.38|22685.38|22673.52|22673.52|0
1642519750000|2022-01-18 15:29:10|22675.3|22675.3|22675.12|22675.12|22675.3|22675.3|22674.49|22674.49|0
1642519760000|2022-01-18 15:29:20|22674.91|22674.91|22675.03|22675.03|22675.03|22675.03|22674.54|22674.54|0
1642519770000|2022-01-18 15:29:30|22675.08|22675.08|22675.53|22675.53|22675.56|22675.56|22675.02|22675.02|0
1642519780000|2022-01-18 15:29:40|22675.64|22675.64|22677.32|22677.32|22677.32|22677.32|22675.64|22675.64|0
1642519790000|2022-01-18 15:29:50|22677.35|22677.35|22678.79|22678.79|22678.79|22678.79|22677.35|22677.35|0
1642519800000|2022-01-18 15:30:00|22678.85|22678.85|22678.58|22678.58|22679.53|22679.53|22678.58|22678.58|0
1642519810000|2022-01-18 15:30:10|22678.51|22678.51|22678.58|22678.58|22678.74|22678.74|22678.42|22678.42|0
1642519820000|2022-01-18 15:30:20|22678.52|22678.52|22677.65|22677.65|22678.57|22678.57|22677.61|22677.61|0
1642519830000|2022-01-18 15:30:30|22677.72|22677.72|22676.68|22676.68|22677.72|22677.72|22676.68|22676.68|0
1642519840000|2022-01-18 15:30:40|22676.63|22676.63|22675.38|22675.38|22676.63|22676.63|22675.38|22675.38|0
1642519850000|2022-01-18 15:30:50|22675.34|22675.34|22673.01|22673.01|22675.46|22675.46|22673.01|22673.01|0
1642519860000|2022-01-18 15:31:00|22672.74|22672.74|22670.12|22670.12|22672.74|22672.74|22670.12|22670.12|0
1642519870000|2022-01-18 15:31:10|22670.05|22670.05|22669.75|22669.75|22670.15|22670.15|22669.72|22669.72|0
1642519880000|2022-01-18 15:31:20|22669.5|22669.5|22669.22|22669.22|22669.54|22669.54|22669.18|22669.18|0
1642519890000|2022-01-18 15:31:30|22668.65|22668.65|22667.4|22667.4|22668.65|22668.65|22667.33|22667.33|0
1642519900000|2022-01-18 15:31:40|22667.37|22667.37|22666.97|22666.97|22667.4|22667.4|22666.97|22666.97|0
1642519910000|2022-01-18 15:31:50|22667|22667|22666.96|22666.96|22667.32|22667.32|22666.88|22666.88|0
1642519920000|2022-01-18 15:32:00|22666.93|22666.93|22667.39|22667.39|22667.57|22667.57|22666.9|22666.9|0
1642519930000|2022-01-18 15:32:10|22667.38|22667.38|22666.85|22666.85|22667.5|22667.5|22666.85|22666.85|0
1642519940000|2022-01-18 15:32:20|22666.45|22666.45|22666.71|22666.71|22667.31|22667.31|22666.45|22666.45|0
1642519950000|2022-01-18 15:32:30|22666.86|22666.86|22666.14|22666.14|22666.86|22666.86|22666.14|22666.14|0
1642519960000|2022-01-18 15:32:40|22666.11|22666.11|22665.64|22665.64|22666.11|22666.11|22665.64|22665.64|0
1642519970000|2022-01-18 15:32:50|22665.69|22665.69|22665.97|22665.97|22666.07|22666.07|22665.57|22665.57|0
1642519980000|2022-01-18 15:33:00|22666|22666|22665.65|22665.65|22666.11|22666.11|22665.52|22665.52|0
1642519990000|2022-01-18 15:33:10|22665.54|22665.54|22665.37|22665.37|22665.65|22665.65|22665.29|22665.29|0
1642520000000|2022-01-18 15:33:20|22665.2|22665.2|22664.28|22664.28|22665.2|22665.2|22664.28|22664.28|0
1642520010000|2022-01-18 15:33:30|22664.27|22664.27|22663.55|22663.55|22664.27|22664.27|22663.55|22663.55|0
1642520020000|2022-01-18 15:33:40|22663.53|22663.53|22663.48|22663.48|22663.98|22663.98|22663.4|22663.4|0
1642520030000|2022-01-18 15:33:50|22663.34|22663.34|22662.9|22662.9|22663.34|22663.34|22662.72|22662.72|0
1642520040000|2022-01-18 15:34:00|22662.46|22662.46|22662.63|22662.63|22662.7|22662.7|22662.14|22662.14|0
1642520050000|2022-01-18 15:34:10|22662.46|22662.46|22663.14|22663.14|22663.35|22663.35|22662.28|22662.28|0
1642520060000|2022-01-18 15:34:20|22663.21|22663.21|22663.48|22663.48|22663.77|22663.77|22663.21|22663.21|0
1642520070000|2022-01-18 15:34:30|22663.45|22663.45|22663.2|22663.2|22663.45|22663.45|22663|22663|0
1642520080000|2022-01-18 15:34:40|22663.05|22663.05|22663.25|22663.25|22663.32|22663.32|22662.92|22662.92|0
1642520090000|2022-01-18 15:34:50|22663.3|22663.3|22663.17|22663.17|22663.54|22663.54|22663.01|22663.01|0
1642520100000|2022-01-18 15:35:00|22663.23|22663.23|22661.06|22661.06|22663.23|22663.23|22661.06|22661.06|0
1642520110000|2022-01-18 15:35:10|22661.14|22661.14|22660.67|22660.67|22661.14|22661.14|22660.58|22660.58|0
1642520120000|2022-01-18 15:35:20|22660.7|22660.7|22660.08|22660.08|22661.12|22661.12|22660.08|22660.08|0
1642520130000|2022-01-18 15:35:30|22659.96|22659.96|22659.35|22659.35|22660|22660|22659.25|22659.25|0
1642520140000|2022-01-18 15:35:40|22659.29|22659.29|22659.33|22659.33|22659.53|22659.53|22659.06|22659.06|0
1642520150000|2022-01-18 15:35:50|22659.19|22659.19|22659.43|22659.43|22659.43|22659.43|22659.1|22659.1|0
1642520160000|2022-01-18 15:36:00|22659.53|22659.53|22657.83|22657.83|22659.53|22659.53|22657.83|22657.83|0
1642520170000|2022-01-18 15:36:10|22657.59|22657.59|22657.26|22657.26|22657.59|22657.59|22656.96|22656.96|0
1642520180000|2022-01-18 15:36:20|22657.22|22657.22|22657.95|22657.95|22658.13|22658.13|22657.22|22657.22|0
1642520190000|2022-01-18 15:36:30|22657.89|22657.89|22657.64|22657.64|22657.93|22657.93|22657.64|22657.64|0
1642520200000|2022-01-18 15:36:40|22657.68|22657.68|22656.91|22656.91|22658.1|22658.1|22656.91|22656.91|0
1642520210000|2022-01-18 15:36:50|22656.99|22656.99|22657.05|22657.05|22657.37|22657.37|22656.85|22656.85|0
1642520220000|2022-01-18 15:37:00|22656.99|22656.99|22657.07|22657.07|22657.13|22657.13|22656.88|22656.88|0
1642520230000|2022-01-18 15:37:10|22656.93|22656.93|22656.83|22656.83|22657.1|22657.1|22656.47|22656.47|0
1642520240000|2022-01-18 15:37:20|22656.93|22656.93|22656.68|22656.68|22656.93|22656.93|22656.6|22656.6|0
1642520250000|2022-01-18 15:37:30|22656.66|22656.66|22656.24|22656.24|22656.91|22656.91|22656.24|22656.24|0
1642520260000|2022-01-18 15:37:40|22656.22|22656.22|22655.6|22655.6|22656.27|22656.27|22655.34|22655.34|0
1642520270000|2022-01-18 15:37:50|22655.68|22655.68|22656.7|22656.7|22656.7|22656.7|22655.61|22655.61|0
1642520280000|2022-01-18 15:38:00|22656.63|22656.63|22656.37|22656.37|22656.63|22656.63|22655.93|22655.93|0
1642520290000|2022-01-18 15:38:10|22656.44|22656.44|22656.05|22656.05|22656.44|22656.44|22655.65|22655.65|0
1642520300000|2022-01-18 15:38:20|22656.11|22656.11|22655.27|22655.27|22656.11|22656.11|22655.21|22655.21|0
1642520310000|2022-01-18 15:38:30|22655.36|22655.36|22655.62|22655.62|22655.62|22655.62|22655.36|22655.36|0
1642520320000|2022-01-18 15:38:40|22655.68|22655.68|22656.47|22656.47|22656.47|22656.47|22655.55|22655.55|0
1642520330000|2022-01-18 15:38:50|22656.6|22656.6|22656.55|22656.55|22656.64|22656.64|22656.3|22656.3|0
1642520340000|2022-01-18 15:39:00|22656.68|22656.68|22656.98|22656.98|22657.15|22657.15|22656.19|22656.19|0
1642520350000|2022-01-18 15:39:10|22657.03|22657.03|22656.93|22656.93|22657.28|22657.28|22656.77|22656.77|0
1642520360000|2022-01-18 15:39:20|22657|22657|22653.99|22653.99|22657.07|22657.07|22653.85|22653.85|0
1642520370000|2022-01-18 15:39:30|22653.91|22653.91|22653.56|22653.56|22653.96|22653.96|22653.56|22653.56|0
1642520380000|2022-01-18 15:39:40|22653.59|22653.59|22654.59|22654.59|22654.77|22654.77|22653.59|22653.59|0
1642520390000|2022-01-18 15:39:50|22654.62|22654.62|22654.49|22654.49|22654.7|22654.7|22654.46|22654.46|0
1642520400000|2022-01-18 15:40:00|22654.54|22654.54|22653.62|22653.62|22654.54|22654.54|22653.51|22653.51|0
1642520410000|2022-01-18 15:40:10|22653.66|22653.66|22652.5|22652.5|22653.66|22653.66|22652.4|22652.4|0
1642520420000|2022-01-18 15:40:20|22652.28|22652.28|22652.13|22652.13|22652.28|22652.28|22651.59|22651.59|0
1642520430000|2022-01-18 15:40:30|22652.05|22652.05|22652.16|22652.16|22652.44|22652.44|22652.05|22652.05|0
1642520440000|2022-01-18 15:40:40|22652.25|22652.25|22652.57|22652.57|22652.82|22652.82|22652.09|22652.09|0
1642520450000|2022-01-18 15:40:50|22652.69|22652.69|22652.28|22652.28|22652.78|22652.78|22652.18|22652.18|0
1642520460000|2022-01-18 15:41:00|22652.35|22652.35|22652.43|22652.43|22652.97|22652.97|22652.35|22652.35|0
1642520470000|2022-01-18 15:41:10|22652.39|22652.39|22652.91|22652.91|22653.07|22653.07|22652.39|22652.39|0
1642520480000|2022-01-18 15:41:20|22653.05|22653.05|22653.63|22653.63|22653.79|22653.79|22653.04|22653.04|0
1642520490000|2022-01-18 15:41:30|22654.03|22654.03|22654.19|22654.19|22654.38|22654.38|22653.73|22653.73|0
1642520500000|2022-01-18 15:41:40|22654.14|22654.14|22653.83|22653.83|22654.14|22654.14|22653.73|22653.73|0
1642520510000|2022-01-18 15:41:50|22653.46|22653.46|22652.17|22652.17|22653.46|22653.46|22652.04|22652.04|0
1642520520000|2022-01-18 15:42:00|22652.15|22652.15|22651.02|22651.02|22652.27|22652.27|22650.94|22650.94|0
1642520530000|2022-01-18 15:42:10|22650.93|22650.93|22649.51|22649.51|22650.93|22650.93|22649.44|22649.44|0
1642520540000|2022-01-18 15:42:20|22649.54|22649.54|22649.36|22649.36|22649.61|22649.61|22649.36|22649.36|0
1642520550000|2022-01-18 15:42:30|22649.29|22649.29|22648.57|22648.57|22649.3|22649.3|22648.57|22648.57|0
1642520560000|2022-01-18 15:42:40|22648.67|22648.67|22649.29|22649.29|22649.29|22649.29|22648.67|22648.67|0
1642520570000|2022-01-18 15:42:50|22649.12|22649.12|22650.4|22650.4|22650.46|22650.46|22649.12|22649.12|0
1642520580000|2022-01-18 15:43:00|22650.55|22650.55|22650.36|22650.36|22650.64|22650.64|22649.97|22649.97|0
1642520590000|2022-01-18 15:43:10|22650.5|22650.5|22655.3|22655.3|22655.3|22655.3|22650.5|22650.5|0
1642520600000|2022-01-18 15:43:20|22655.37|22655.37|22656.95|22656.95|22656.95|22656.95|22655.37|22655.37|0
1642520610000|2022-01-18 15:43:30|22656.99|22656.99|22657.83|22657.83|22657.83|22657.83|22656.99|22656.99|0
1642520620000|2022-01-18 15:43:40|22657.88|22657.88|22657.01|22657.01|22658.06|22658.06|22657.01|22657.01|0
1642520630000|2022-01-18 15:43:50|22656.97|22656.97|22655.99|22655.99|22657.05|22657.05|22655.99|22655.99|0
1642520640000|2022-01-18 15:44:00|22656.04|22656.04|22655.9|22655.9|22656.54|22656.54|22655.9|22655.9|0
1642520650000|2022-01-18 15:44:10|22655.69|22655.69|22655.56|22655.56|22655.74|22655.74|22655.32|22655.32|0
1642520660000|2022-01-18 15:44:20|22655.52|22655.52|22655.61|22655.61|22655.7|22655.7|22655.47|22655.47|0
1642520670000|2022-01-18 15:44:30|22655.51|22655.51|22656.2|22656.2|22656.34|22656.34|22655.43|22655.43|0
1642520680000|2022-01-18 15:44:40|22656.12|22656.12|22656.45|22656.45|22656.45|22656.45|22656.04|22656.04|0
1642520690000|2022-01-18 15:44:50|22656.34|22656.34|22656.34|22656.34|22656.51|22656.51|22656.13|22656.13|0
1642520700000|2022-01-18 15:45:00|22656.46|22656.46|22658.59|22658.59|22658.62|22658.62|22656.43|22656.43|0
1642520710000|2022-01-18 15:45:10|22658.54|22658.54|22658.89|22658.89|22659.06|22659.06|22658.54|22658.54|0
1642520720000|2022-01-18 15:45:20|22659|22659|22659.12|22659.12|22659.12|22659.12|22658.97|22658.97|0
1642520730000|2022-01-18 15:45:30|22659|22659|22659.73|22659.73|22659.73|22659.73|22659|22659|0
1642520740000|2022-01-18 15:45:40|22659.72|22659.72|22658.75|22658.75|22659.88|22659.88|22658.75|22658.75|0
1642520750000|2022-01-18 15:45:50|22658.69|22658.69|22656.94|22656.94|22658.69|22658.69|22656.94|22656.94|0
1642520760000|2022-01-18 15:46:00|22656.93|22656.93|22655.94|22655.94|22657.09|22657.09|22655.94|22655.94|0
1642520770000|2022-01-18 15:46:10|22655.84|22655.84|22655.94|22655.94|22656.17|22656.17|22655.81|22655.81|0
1642520780000|2022-01-18 15:46:20|22655.87|22655.87|22655.11|22655.11|22655.92|22655.92|22655.11|22655.11|0
1642520790000|2022-01-18 15:46:30|22654.98|22654.98|22654.92|22654.92|22654.98|22654.98|22654.61|22654.61|0
1642520800000|2022-01-18 15:46:40|22654.97|22654.97|22655|22655|22655.32|22655.32|22654.97|22654.97|0
1642520810000|2022-01-18 15:46:50|22654.94|22654.94|22654.32|22654.32|22655.16|22655.16|22654.27|22654.27|0
1642520820000|2022-01-18 15:47:00|22654.39|22654.39|22654.26|22654.26|22654.74|22654.74|22654.09|22654.09|0
1642520830000|2022-01-18 15:47:10|22653.98|22653.98|22654.02|22654.02|22654.2|22654.2|22653.81|22653.81|0
1642520840000|2022-01-18 15:47:20|22654.06|22654.06|22654.22|22654.22|22654.34|22654.34|22654.06|22654.06|0
1642520850000|2022-01-18 15:47:30|22654.12|22654.12|22653.84|22653.84|22654.12|22654.12|22653.8|22653.8|0
1642520860000|2022-01-18 15:47:40|22653.74|22653.74|22653.75|22653.75|22653.83|22653.83|22653.61|22653.61|0
1642520870000|2022-01-18 15:47:50|22653.87|22653.87|22654.68|22654.68|22654.75|22654.75|22653.87|22653.87|0
1642520880000|2022-01-18 15:48:00|22654.82|22654.82|22655.23|22655.23|22655.6|22655.6|22654.7|22654.7|0
1642520890000|2022-01-18 15:48:10|22655.3|22655.3|22654.94|22654.94|22655.39|22655.39|22654.94|22654.94|0
1642520900000|2022-01-18 15:48:20|22654.88|22654.88|22655.52|22655.52|22655.68|22655.68|22654.77|22654.77|0
1642520910000|2022-01-18 15:48:30|22655.59|22655.59|22657.39|22657.39|22657.39|22657.39|22655.59|22655.59|0
1642520920000|2022-01-18 15:48:40|22657.46|22657.46|22658.83|22658.83|22658.83|22658.83|22657.46|22657.46|0
1642520930000|2022-01-18 15:48:50|22658.86|22658.86|22663.78|22663.78|22663.78|22663.78|22658.86|22658.86|0
1642520940000|2022-01-18 15:49:00|22663.63|22663.63|22664.05|22664.05|22664.15|22664.15|22663.63|22663.63|0
1642520950000|2022-01-18 15:49:10|22664.1|22664.1|22664.6|22664.6|22664.64|22664.64|22664.04|22664.04|0
1642520960000|2022-01-18 15:49:20|22664.69|22664.69|22670.58|22670.58|22670.58|22670.58|22664.65|22664.65|0
1642520970000|2022-01-18 15:49:30|22670.72|22670.72|22671.25|22671.25|22671.25|22671.25|22670.72|22670.72|0
1642520980000|2022-01-18 15:49:40|22671.33|22671.33|22672.05|22672.05|22672.05|22672.05|22671.25|22671.25|0
1642520990000|2022-01-18 15:49:50|22672.28|22672.28|22672.55|22672.55|22672.55|22672.55|22671.89|22671.89|0
1642521000000|2022-01-18 15:50:00|22672.5|22672.5|22672.36|22672.36|22672.78|22672.78|22672.17|22672.17|0
1642521010000|2022-01-18 15:50:10|22672.45|22672.45|22672.32|22672.32|22672.64|22672.64|22672.26|22672.26|0
1642521020000|2022-01-18 15:50:20|22672.35|22672.35|22672.84|22672.84|22672.84|22672.84|22672.35|22672.35|0
1642521030000|2022-01-18 15:50:30|22673.02|22673.02|22672.84|22672.84|22673.37|22673.37|22672.84|22672.84|0
1642521040000|2022-01-18 15:50:40|22672.95|22672.95|22672.37|22672.37|22672.95|22672.95|22672.25|22672.25|0
1642521050000|2022-01-18 15:50:50|22672.5|22672.5|22672.53|22672.53|22672.71|22672.71|22672.41|22672.41|0
1642521060000|2022-01-18 15:51:00|22672.27|22672.27|22672|22672|22672.27|22672.27|22671.82|22671.82|0
1642521070000|2022-01-18 15:51:10|22671.95|22671.95|22671.81|22671.81|22672.07|22672.07|22671.63|22671.63|0
1642521080000|2022-01-18 15:51:20|22671.73|22671.73|22671.55|22671.55|22671.73|22671.73|22671.38|22671.38|0
1642521090000|2022-01-18 15:51:30|22671.63|22671.63|22671.14|22671.14|22671.63|22671.63|22671.05|22671.05|0
1642521100000|2022-01-18 15:51:40|22671.07|22671.07|22670.46|22670.46|22671.07|22671.07|22670.39|22670.39|0
1642521110000|2022-01-18 15:51:50|22670.38|22670.38|22670.08|22670.08|22670.41|22670.41|22670.04|22670.04|0
1642521120000|2022-01-18 15:52:00|22669.97|22669.97|22669.4|22669.4|22670.04|22670.04|22669.4|22669.4|0
1642521130000|2022-01-18 15:52:10|22669.3|22669.3|22669.38|22669.38|22669.64|22669.64|22669.27|22669.27|0
1642521140000|2022-01-18 15:52:20|22669.25|22669.25|22669.05|22669.05|22669.25|22669.25|22669.03|22669.03|0
1642521150000|2022-01-18 15:52:30|22669|22669|22669.17|22669.17|22669.17|22669.17|22668.53|22668.53|0
1642521160000|2022-01-18 15:52:40|22669.24|22669.24|22669.9|22669.9|22670.03|22670.03|22669.24|22669.24|0
1642521170000|2022-01-18 15:52:50|22669.94|22669.94|22669.76|22669.76|22670.11|22670.11|22669.75|22669.75|0
1642521180000|2022-01-18 15:53:00|22669.88|22669.88|22669.77|22669.77|22670.13|22670.13|22669.77|22669.77|0
1642521190000|2022-01-18 15:53:10|22669.9|22669.9|22670.03|22670.03|22670.1|22670.1|22669.5|22669.5|0
1642521200000|2022-01-18 15:53:20|22670.02|22670.02|22667.93|22667.93|22670.02|22670.02|22667.93|22667.93|0
1642521210000|2022-01-18 15:53:30|22667.88|22667.88|22667.2|22667.2|22667.88|22667.88|22667.2|22667.2|0
1642521220000|2022-01-18 15:53:40|22667.34|22667.34|22667.06|22667.06|22667.34|22667.34|22667|22667|0
1642521230000|2022-01-18 15:53:50|22667.01|22667.01|22667.19|22667.19|22667.19|22667.19|22666.93|22666.93|0
1642521240000|2022-01-18 15:54:00|22667.29|22667.29|22666.89|22666.89|22667.67|22667.67|22666.89|22666.89|0
1642521250000|2022-01-18 15:54:10|22666.99|22666.99|22666.67|22666.67|22667.08|22667.08|22666.67|22666.67|0
1642521260000|2022-01-18 15:54:20|22666.61|22666.61|22666.5|22666.5|22666.7|22666.7|22666.38|22666.38|0
1642521270000|2022-01-18 15:54:30|22666.55|22666.55|22666.89|22666.89|22667.04|22667.04|22666.55|22666.55|0
1642521280000|2022-01-18 15:54:40|22666.83|22666.83|22666.02|22666.02|22666.83|22666.83|22666.02|22666.02|0
1642521290000|2022-01-18 15:54:50|22665.96|22665.96|22665.36|22665.36|22666.51|22666.51|22665.24|22665.24|0
1642521300000|2022-01-18 15:55:00|22665.31|22665.31|22664.94|22664.94|22665.31|22665.31|22664.85|22664.85|0
1642521310000|2022-01-18 15:55:10|22664.4|22664.4|22664.31|22664.31|22664.53|22664.53|22664.25|22664.25|0
1642521320000|2022-01-18 15:55:20|22664.26|22664.26|22664.27|22664.27|22664.35|22664.35|22664.12|22664.12|0
1642521330000|2022-01-18 15:55:30|22664.2|22664.2|22664.58|22664.58|22664.69|22664.69|22664.2|22664.2|0
1642521340000|2022-01-18 15:55:40|22664.52|22664.52|22664.55|22664.55|22664.55|22664.55|22664.45|22664.45|0
1642521350000|2022-01-18 15:55:50|22664.59|22664.59|22664.68|22664.68|22664.78|22664.78|22664.59|22664.59|0
1642521360000|2022-01-18 15:56:00|22664.74|22664.74|22666.29|22666.29|22666.29|22666.29|22664.66|22664.66|0
1642521370000|2022-01-18 15:56:10|22666.41|22666.41|22665.96|22665.96|22666.52|22666.52|22665.96|22665.96|0
1642521380000|2022-01-18 15:56:20|22665.75|22665.75|22665.82|22665.82|22665.84|22665.84|22665.67|22665.67|0
1642521390000|2022-01-18 15:56:30|22665.77|22665.77|22665.45|22665.45|22665.77|22665.77|22665.45|22665.45|0
1642521400000|2022-01-18 15:56:40|22665.3|22665.3|22665.15|22665.15|22665.34|22665.34|22665.06|22665.06|0
1642521410000|2022-01-18 15:56:50|22665.2|22665.2|22665.65|22665.65|22665.82|22665.82|22665.17|22665.17|0
1642521420000|2022-01-18 15:57:00|22665.74|22665.74|22665.85|22665.85|22665.85|22665.85|22665.52|22665.52|0
1642521430000|2022-01-18 15:57:10|22665.79|22665.79|22666.24|22666.24|22666.27|22666.27|22665.79|22665.79|0
1642521440000|2022-01-18 15:57:20|22666.3|22666.3|22666.25|22666.25|22666.43|22666.43|22666.06|22666.06|0
1642521450000|2022-01-18 15:57:30|22666.23|22666.23|22665.66|22665.66|22666.26|22666.26|22665.64|22665.64|0
1642521460000|2022-01-18 15:57:40|22665.6|22665.6|22666.12|22666.12|22666.12|22666.12|22665.43|22665.43|0
1642521470000|2022-01-18 15:57:50|22666.23|22666.23|22666.13|22666.13|22666.45|22666.45|22666.13|22666.13|0
1642521480000|2022-01-18 15:58:00|22666.17|22666.17|22665.8|22665.8|22666.17|22666.17|22665.8|22665.8|0
1642521490000|2022-01-18 15:58:10|22665.88|22665.88|22665.58|22665.58|22665.96|22665.96|22665.58|22665.58|0
1642521500000|2022-01-18 15:58:20|22665.62|22665.62|22664.95|22664.95|22665.62|22665.62|22664.95|22664.95|0
1642521510000|2022-01-18 15:58:30|22665.06|22665.06|22664.95|22664.95|22665.22|22665.22|22664.95|22664.95|0
1642521520000|2022-01-18 15:58:40|22664.89|22664.89|22665.22|22665.22|22665.27|22665.27|22664.89|22664.89|0
1642521530000|2022-01-18 15:58:50|22665.28|22665.28|22665.41|22665.41|22665.41|22665.41|22664.81|22664.81|0
1642521540000|2022-01-18 15:59:00|22665.5|22665.5|22665.41|22665.41|22665.59|22665.59|22665.22|22665.22|0
1642521550000|2022-01-18 15:59:10|22665.92|22665.92|22665.8|22665.8|22666.03|22666.03|22665.64|22665.64|0
1642521560000|2022-01-18 15:59:20|22665.84|22665.84|22666.15|22666.15|22666.18|22666.18|22665.84|22665.84|0
1642521570000|2022-01-18 15:59:30|22666.22|22666.22|22666.08|22666.08|22666.52|22666.52|22666.05|22666.05|0
1642521580000|2022-01-18 15:59:40|22666.15|22666.15|22665.62|22665.62|22666.35|22666.35|22665.56|22665.56|0
1642521590000|2022-01-18 15:59:50|22665.71|22665.71|22665.71|22665.71|22665.83|22665.83|22665.4|22665.4|0
1642521600000|2022-01-18 16:00:00|22665.63|22665.63|22665.52|22665.52|22665.63|22665.63|22665.15|22665.15|0
1642521610000|2022-01-18 16:00:10|22665.43|22665.43|22666.69|22666.69|22666.69|22666.69|22665.39|22665.39|0
1642521620000|2022-01-18 16:00:20|22666.7|22666.7|22667.27|22667.27|22667.27|22667.27|22666.63|22666.63|0
1642521630000|2022-01-18 16:00:30|22667.16|22667.16|22666.72|22666.72|22667.17|22667.17|22666.65|22666.65|0
1642521640000|2022-01-18 16:00:40|22666.56|22666.56|22665.63|22665.63|22666.69|22666.69|22665.47|22665.47|0
1642521650000|2022-01-18 16:00:50|22665.55|22665.55|22664.35|22664.35|22665.55|22665.55|22664.26|22664.26|0
1642521660000|2022-01-18 16:01:00|22664.29|22664.29|22663.14|22663.14|22664.37|22664.37|22663.06|22663.06|0
1642521670000|2022-01-18 16:01:10|22663.06|22663.06|22662.42|22662.42|22663.06|22663.06|22662.29|22662.29|0
1642521680000|2022-01-18 16:01:20|22662.23|22662.23|22660.75|22660.75|22662.23|22662.23|22660.75|22660.75|0
1642521690000|2022-01-18 16:01:30|22660.63|22660.63|22659.42|22659.42|22660.63|22660.63|22659.42|22659.42|0
1642521700000|2022-01-18 16:01:40|22659.32|22659.32|22658.67|22658.67|22659.32|22659.32|22658.67|22658.67|0
1642521710000|2022-01-18 16:01:50|22658.63|22658.63|22658.28|22658.28|22658.63|22658.63|22658.28|22658.28|0
1642521720000|2022-01-18 16:02:00|22658.14|22658.14|22657.58|22657.58|22658.33|22658.33|22657.58|22657.58|0
1642521730000|2022-01-18 16:02:10|22657.56|22657.56|22657.26|22657.26|22657.58|22657.58|22657.15|22657.15|0
1642521740000|2022-01-18 16:02:20|22657.15|22657.15|22657.47|22657.47|22657.56|22657.56|22656.82|22656.82|0
1642521750000|2022-01-18 16:02:30|22657.41|22657.41|22657.1|22657.1|22657.6|22657.6|22657.1|22657.1|0
1642521760000|2022-01-18 16:02:40|22656.99|22656.99|22656.25|22656.25|22657.08|22657.08|22656.25|22656.25|0
1642521770000|2022-01-18 16:02:50|22656.29|22656.29|22656.34|22656.34|22656.38|22656.38|22656.05|22656.05|0
1642521780000|2022-01-18 16:03:00|22656.23|22656.23|22655.97|22655.97|22656.23|22656.23|22655.81|22655.81|0
1642521790000|2022-01-18 16:03:10|22655.88|22655.88|22656.11|22656.11|22656.11|22656.11|22655.64|22655.64|0
1642521800000|2022-01-18 16:03:20|22656.01|22656.01|22656.08|22656.08|22656.28|22656.28|22655.87|22655.87|0
1642521810000|2022-01-18 16:03:30|22656.14|22656.14|22656.01|22656.01|22656.22|22656.22|22656.01|22656.01|0
1642521820000|2022-01-18 16:03:40|22655.98|22655.98|22656.59|22656.59|22656.67|22656.67|22655.98|22655.98|0
1642521830000|2022-01-18 16:03:50|22656.45|22656.45|22656.73|22656.73|22656.79|22656.79|22656.42|22656.42|0
1642521840000|2022-01-18 16:04:00|22656.65|22656.65|22656.82|22656.82|22656.99|22656.99|22656.65|22656.65|0
1642521850000|2022-01-18 16:04:10|22656.76|22656.76|22656.54|22656.54|22657.23|22657.23|22656.53|22656.53|0
1642521860000|2022-01-18 16:04:20|22656.62|22656.62|22656.7|22656.7|22656.73|22656.73|22656.32|22656.32|0
1642521870000|2022-01-18 16:04:30|22656.72|22656.72|22657.46|22657.46|22657.59|22657.59|22656.72|22656.72|0
1642521880000|2022-01-18 16:04:40|22657.35|22657.35|22657.33|22657.33|22657.47|22657.47|22657.18|22657.18|0
1642521890000|2022-01-18 16:04:50|22657.41|22657.41|22657.63|22657.63|22657.75|22657.75|22657.38|22657.38|0
1642521900000|2022-01-18 16:05:00|22657.55|22657.55|22657.56|22657.56|22657.89|22657.89|22657.47|22657.47|0
1642521910000|2022-01-18 16:05:10|22657.47|22657.47|22657.39|22657.39|22657.47|22657.47|22657.26|22657.26|0
1642521920000|2022-01-18 16:05:20|22657.43|22657.43|22657.89|22657.89|22658.05|22658.05|22657.43|22657.43|0
1642521930000|2022-01-18 16:05:30|22658|22658|22657.85|22657.85|22658.07|22658.07|22657.8|22657.8|0
1642521940000|2022-01-18 16:05:40|22657.78|22657.78|22657.63|22657.63|22657.78|22657.78|22657.63|22657.63|0
1642521950000|2022-01-18 16:05:50|22657.56|22657.56|22657.62|22657.62|22657.71|22657.71|22657.51|22657.51|0
1642521960000|2022-01-18 16:06:00|22657.53|22657.53|22657.29|22657.29|22657.53|22657.53|22657.14|22657.14|0
1642521970000|2022-01-18 16:06:10|22657.22|22657.22|22656.45|22656.45|22657.28|22657.28|22656.39|22656.39|0
1642521980000|2022-01-18 16:06:20|22656.1|22656.1|22657.22|22657.22|22657.22|22657.22|22656.02|22656.02|0
1642521990000|2022-01-18 16:06:30|22657.13|22657.13|22656.61|22656.61|22657.22|22657.22|22656.61|22656.61|0
1642522000000|2022-01-18 16:06:40|22656.59|22656.59|22656.48|22656.48|22656.73|22656.73|22656.37|22656.37|0
1642522010000|2022-01-18 16:06:50|22656.35|22656.35|22656.26|22656.26|22656.52|22656.52|22656.26|22656.26|0
1642522020000|2022-01-18 16:07:00|22656.18|22656.18|22654.51|22654.51|22656.18|22656.18|22654.51|22654.51|0
1642522030000|2022-01-18 16:07:10|22654.44|22654.44|22654.28|22654.28|22654.44|22654.44|22653.94|22653.94|0
1642522040000|2022-01-18 16:07:20|22654.17|22654.17|22654.48|22654.48|22654.76|22654.76|22654.1|22654.1|0
1642522050000|2022-01-18 16:07:30|22654.52|22654.52|22655.46|22655.46|22655.53|22655.53|22654.13|22654.13|0
1642522060000|2022-01-18 16:07:40|22655.24|22655.24|22655|22655|22655.71|22655.71|22655|22655|0
1642522070000|2022-01-18 16:07:50|22655.07|22655.07|22656.36|22656.36|22657.29|22657.29|22655.06|22655.06|0
1642522080000|2022-01-18 16:08:00|22656.29|22656.29|22654.9|22654.9|22656.39|22656.39|22654.9|22654.9|0
1642522090000|2022-01-18 16:08:10|22654.66|22654.66|22654.15|22654.15|22654.66|22654.66|22654.04|22654.04|0
1642522100000|2022-01-18 16:08:20|22654.22|22654.22|22653.22|22653.22|22654.22|22654.22|22653.12|22653.12|0
1642522110000|2022-01-18 16:08:30|22653.25|22653.25|22653.66|22653.66|22653.66|22653.66|22653.15|22653.15|0
1642522120000|2022-01-18 16:08:40|22653.61|22653.61|22652.79|22652.79|22653.61|22653.61|22652.79|22652.79|0
1642522130000|2022-01-18 16:08:50|22652.76|22652.76|22652.95|22652.95|22653.28|22653.28|22652.65|22652.65|0
1642522140000|2022-01-18 16:09:00|22653.01|22653.01|22652.48|22652.48|22653.11|22653.11|22652.48|22652.48|0
1642522150000|2022-01-18 16:09:10|22652.42|22652.42|22649.11|22649.11|22652.42|22652.42|22648.97|22648.97|0
1642522160000|2022-01-18 16:09:20|22648.89|22648.89|22647.99|22647.99|22648.94|22648.94|22647.99|22647.99|0
1642522170000|2022-01-18 16:09:30|22648.08|22648.08|22648.07|22648.07|22648.41|22648.41|22647.93|22647.93|0
1642522180000|2022-01-18 16:09:40|22647.99|22647.99|22648.42|22648.42|22648.42|22648.42|22647.75|22647.75|0
1642522190000|2022-01-18 16:09:50|22648.49|22648.49|22648.83|22648.83|22649.02|22649.02|22648.49|22648.49|0
1642522200000|2022-01-18 16:10:00|22649.05|22649.05|22648.82|22648.82|22649.43|22649.43|22648.82|22648.82|0
1642522210000|2022-01-18 16:10:10|22648.73|22648.73|22648.38|22648.38|22648.78|22648.78|22648.26|22648.26|0
1642522220000|2022-01-18 16:10:20|22648.29|22648.29|22648.51|22648.51|22648.54|22648.54|22647.99|22647.99|0
1642522230000|2022-01-18 16:10:30|22648.29|22648.29|22648.19|22648.19|22648.43|22648.43|22648.13|22648.13|0
1642522240000|2022-01-18 16:10:40|22647.9|22647.9|22647.49|22647.49|22648.13|22648.13|22647.49|22647.49|0
1642522250000|2022-01-18 16:10:50|22647.64|22647.64|22646.92|22646.92|22647.64|22647.64|22646.76|22646.76|0
1642522260000|2022-01-18 16:11:00|22646.98|22646.98|22646.41|22646.41|22647.06|22647.06|22646.39|22646.39|0
1642522270000|2022-01-18 16:11:10|22646.47|22646.47|22646.22|22646.22|22646.7|22646.7|22646.14|22646.14|0
1642522280000|2022-01-18 16:11:20|22646.47|22646.47|22645.6|22645.6|22646.47|22646.47|22645.6|22645.6|0
1642522290000|2022-01-18 16:11:30|22645.62|22645.62|22646.02|22646.02|22646.2|22646.2|22645.62|22645.62|0
1642522300000|2022-01-18 16:11:40|22645.97|22645.97|22645.13|22645.13|22646.02|22646.02|22645.13|22645.13|0
1642522310000|2022-01-18 16:11:50|22644.95|22644.95|22643.94|22643.94|22644.99|22644.99|22643.94|22643.94|0
1642522320000|2022-01-18 16:12:00|22644.02|22644.02|22643.97|22643.97|22644.28|22644.28|22643.97|22643.97|0
1642522330000|2022-01-18 16:12:10|22643.87|22643.87|22643.71|22643.71|22644.13|22644.13|22643.61|22643.61|0
1642522340000|2022-01-18 16:12:20|22643.75|22643.75|22644.13|22644.13|22644.3|22644.3|22643.75|22643.75|0
1642522350000|2022-01-18 16:12:30|22644.11|22644.11|22643.91|22643.91|22644.2|22644.2|22643.91|22643.91|0
1642522360000|2022-01-18 16:12:40|22643.7|22643.7|22643.35|22643.35|22643.7|22643.7|22643.35|22643.35|0
1642522370000|2022-01-18 16:12:50|22643.34|22643.34|22642.69|22642.69|22643.34|22643.34|22642.48|22642.48|0
1642522380000|2022-01-18 16:13:00|22642.61|22642.61|22642.14|22642.14|22642.73|22642.73|22642.03|22642.03|0
1642522390000|2022-01-18 16:13:10|22642.07|22642.07|22641.84|22641.84|22642.14|22642.14|22641.69|22641.69|0
1642522400000|2022-01-18 16:13:20|22641.87|22641.87|22642.12|22642.12|22642.15|22642.15|22641.68|22641.68|0
1642522410000|2022-01-18 16:13:30|22642.2|22642.2|22641.94|22641.94|22642.35|22642.35|22641.94|22641.94|0
1642522420000|2022-01-18 16:13:40|22641.99|22641.99|22641.56|22641.56|22642.2|22642.2|22641.56|22641.56|0
1642522430000|2022-01-18 16:13:50|22641.52|22641.52|22641.12|22641.12|22641.52|22641.52|22640.96|22640.96|0
1642522440000|2022-01-18 16:14:00|22641.05|22641.05|22641.1|22641.1|22641.1|22641.1|22640.88|22640.88|0
1642522450000|2022-01-18 16:14:10|22641.22|22641.22|22641.54|22641.54|22641.57|22641.57|22641.22|22641.22|0
1642522460000|2022-01-18 16:14:20|22641.45|22641.45|22641.84|22641.84|22641.84|22641.84|22641.06|22641.06|0
1642522470000|2022-01-18 16:14:30|22641.96|22641.96|22642.68|22642.68|22642.72|22642.72|22641.82|22641.82|0
1642522480000|2022-01-18 16:14:40|22642.61|22642.61|22642.3|22642.3|22642.75|22642.75|22642.3|22642.3|0
1642522490000|2022-01-18 16:14:50|22642.39|22642.39|22642.28|22642.28|22642.56|22642.56|22642.13|22642.13|0
1642522500000|2022-01-18 16:15:00|22642.16|22642.16|22640.51|22640.51|22642.16|22642.16|22640.51|22640.51|0
1642522510000|2022-01-18 16:15:10|22640.46|22640.46|22641.12|22641.12|22641.18|22641.18|22640.38|22640.38|0
1642522520000|2022-01-18 16:15:20|22641.18|22641.18|22641.78|22641.78|22641.78|22641.78|22641.18|22641.18|0
1642522530000|2022-01-18 16:15:30|22641.84|22641.84|22642.25|22642.25|22642.46|22642.46|22641.73|22641.73|0
1642522540000|2022-01-18 16:15:40|22642.2|22642.2|22642.34|22642.34|22642.4|22642.4|22641.83|22641.83|0
1642522550000|2022-01-18 16:15:50|22642.22|22642.22|22642.58|22642.58|22642.68|22642.68|22642.22|22642.22|0
1642522560000|2022-01-18 16:16:00|22642.44|22642.44|22644.01|22644.01|22644.01|22644.01|22642.44|22642.44|0
1642522570000|2022-01-18 16:16:10|22644.12|22644.12|22644.73|22644.73|22644.81|22644.81|22644.12|22644.12|0
1642522580000|2022-01-18 16:16:20|22644.65|22644.65|22644.35|22644.35|22644.79|22644.79|22644.35|22644.35|0
1642522590000|2022-01-18 16:16:30|22644.29|22644.29|22644.64|22644.64|22644.65|22644.65|22644.29|22644.29|0
1642522600000|2022-01-18 16:16:40|22644.56|22644.56|22644.01|22644.01|22644.81|22644.81|22644.01|22644.01|0
1642522610000|2022-01-18 16:16:50|22643.87|22643.87|22643.72|22643.72|22644.48|22644.48|22643.72|22643.72|0
1642522620000|2022-01-18 16:17:00|22643.61|22643.61|22643.23|22643.23|22643.85|22643.85|22643.23|22643.23|0
1642522630000|2022-01-18 16:17:10|22643.28|22643.28|22643.37|22643.37|22643.44|22643.44|22643.2|22643.2|0
1642522640000|2022-01-18 16:17:20|22643.34|22643.34|22642.61|22642.61|22643.76|22643.76|22642.61|22642.61|0
1642522650000|2022-01-18 16:17:30|22642.41|22642.41|22641.35|22641.35|22642.41|22642.41|22641.29|22641.29|0
1642522660000|2022-01-18 16:17:40|22641.28|22641.28|22640.6|22640.6|22641.28|22641.28|22640.6|22640.6|0
1642522670000|2022-01-18 16:17:50|22640.65|22640.65|22639.89|22639.89|22640.65|22640.65|22639.89|22639.89|0
1642522680000|2022-01-18 16:18:00|22639.97|22639.97|22640.16|22640.16|22640.16|22640.16|22639.92|22639.92|0
1642522690000|2022-01-18 16:18:10|22640.21|22640.21|22640.6|22640.6|22640.6|22640.6|22640.06|22640.06|0
1642522700000|2022-01-18 16:18:20|22640.64|22640.64|22640.92|22640.92|22640.92|22640.92|22640.45|22640.45|0
1642522710000|2022-01-18 16:18:30|22641.04|22641.04|22640.51|22640.51|22641.14|22641.14|22640.51|22640.51|0
1642522720000|2022-01-18 16:18:40|22640.48|22640.48|22640.71|22640.71|22640.73|22640.73|22640.31|22640.31|0
1642522730000|2022-01-18 16:18:50|22640.64|22640.64|22640.72|22640.72|22640.77|22640.77|22640.64|22640.64|0
1642522740000|2022-01-18 16:19:00|22640.65|22640.65|22637.85|22637.85|22640.65|22640.65|22637.63|22637.63|0
1642522750000|2022-01-18 16:19:10|22637.76|22637.76|22637.85|22637.85|22638|22638|22637.74|22637.74|0
1642522760000|2022-01-18 16:19:20|22637.8|22637.8|22638.25|22638.25|22638.25|22638.25|22637.8|22637.8|0
1642522770000|2022-01-18 16:19:30|22638.33|22638.33|22638.21|22638.21|22638.33|22638.33|22638.04|22638.04|0
1642522780000|2022-01-18 16:19:40|22638.3|22638.3|22637.95|22637.95|22638.45|22638.45|22637.95|22637.95|0
1642522790000|2022-01-18 16:19:50|22637.92|22637.92|22635.01|22635.01|22637.99|22637.99|22634.87|22634.87|0
1642522800000|2022-01-18 16:20:00|22634.92|22634.92|22634.19|22634.19|22634.92|22634.92|22633.84|22633.84|0
1642522810000|2022-01-18 16:20:10|22634.23|22634.23|22634.23|22634.23|22634.55|22634.55|22634.14|22634.14|0
1642522820000|2022-01-18 16:20:20|22634.29|22634.29|22634.57|22634.57|22634.63|22634.63|22634.19|22634.19|0
1642522830000|2022-01-18 16:20:30|22634.64|22634.64|22635.97|22635.97|22636.05|22636.05|22634.64|22634.64|0
1642522840000|2022-01-18 16:20:40|22635.94|22635.94|22635.87|22635.87|22635.94|22635.94|22635.55|22635.55|0
1642522850000|2022-01-18 16:20:50|22635.91|22635.91|22635.07|22635.07|22636.01|22636.01|22635.07|22635.07|0
1642522860000|2022-01-18 16:21:00|22635.01|22635.01|22635.68|22635.68|22635.68|22635.68|22635.01|22635.01|0
1642522870000|2022-01-18 16:21:10|22635.76|22635.76|22635.82|22635.82|22635.88|22635.88|22635.12|22635.12|0
1642522880000|2022-01-18 16:21:20|22635.77|22635.77|22635.81|22635.81|22635.93|22635.93|22635.7|22635.7|0
1642522890000|2022-01-18 16:21:30|22635.84|22635.84|22636.42|22636.42|22636.73|22636.73|22635.73|22635.73|0
1642522900000|2022-01-18 16:21:40|22636.51|22636.51|22637.02|22637.02|22637.02|22637.02|22636.5|22636.5|0
1642522910000|2022-01-18 16:21:50|22636.96|22636.96|22638.02|22638.02|22638.05|22638.05|22636.96|22636.96|0
1642522920000|2022-01-18 16:22:00|22638.09|22638.09|22637.71|22637.71|22638.12|22638.12|22637.43|22637.43|0
1642522930000|2022-01-18 16:22:10|22637.58|22637.58|22637.46|22637.46|22637.63|22637.63|22637.2|22637.2|0
1642522940000|2022-01-18 16:22:20|22637.38|22637.38|22637.38|22637.38|22637.69|22637.69|22637.29|22637.29|0
1642522950000|2022-01-18 16:22:30|22637.41|22637.41|22637.92|22637.92|22637.92|22637.92|22637.41|22637.41|0
1642522960000|2022-01-18 16:22:40|22637.8|22637.8|22638.38|22638.38|22638.38|22638.38|22637.74|22637.74|0
1642522970000|2022-01-18 16:22:50|22638.5|22638.5|22638.76|22638.76|22638.76|22638.76|22638.36|22638.36|0
1642522980000|2022-01-18 16:23:00|22638.65|22638.65|22638.89|22638.89|22639.13|22639.13|22638.57|22638.57|0
1642522990000|2022-01-18 16:23:10|22639.01|22639.01|22638.86|22638.86|22639.31|22639.31|22638.67|22638.67|0
1642523000000|2022-01-18 16:23:20|22638.82|22638.82|22639.47|22639.47|22639.47|22639.47|22638.72|22638.72|0
1642523010000|2022-01-18 16:23:30|22639.35|22639.35|22640.03|22640.03|22640.03|22640.03|22639.33|22639.33|0
1642523020000|2022-01-18 16:23:40|22640|22640|22639.9|22639.9|22640.16|22640.16|22639.7|22639.7|0
1642523030000|2022-01-18 16:23:50|22639.97|22639.97|22640.01|22640.01|22640.01|22640.01|22639.74|22639.74|0
1642523040000|2022-01-18 16:24:00|22639.89|22639.89|22638.62|22638.62|22639.89|22639.89|22638.46|22638.46|0
1642523050000|2022-01-18 16:24:10|22638.7|22638.7|22639.03|22639.03|22639.29|22639.29|22638.69|22638.69|0
1642523060000|2022-01-18 16:24:20|22639.14|22639.14|22638.92|22638.92|22639.22|22639.22|22638.92|22638.92|0
1642523070000|2022-01-18 16:24:30|22638.88|22638.88|22638.35|22638.35|22639.02|22639.02|22638.01|22638.01|0
1642523080000|2022-01-18 16:24:40|22638.52|22638.52|22639.07|22639.07|22639.07|22639.07|22638.52|22638.52|0
1642523090000|2022-01-18 16:24:50|22638.99|22638.99|22639.09|22639.09|22639.12|22639.12|22638.72|22638.72|0
1642523100000|2022-01-18 16:25:00|22639.15|22639.15|22638.63|22638.63|22639.18|22639.18|22638.27|22638.27|0
1642523110000|2022-01-18 16:25:10|22638.59|22638.59|22637.42|22637.42|22638.59|22638.59|22637.37|22637.37|0
1642523120000|2022-01-18 16:25:20|22637.44|22637.44|22636.77|22636.77|22637.44|22637.44|22636.67|22636.67|0
1642523130000|2022-01-18 16:25:30|22636.72|22636.72|22635.26|22635.26|22636.72|22636.72|22635.12|22635.12|0
1642523140000|2022-01-18 16:25:40|22635.36|22635.36|22634.77|22634.77|22635.39|22635.39|22634.77|22634.77|0
1642523150000|2022-01-18 16:25:50|22634.69|22634.69|22633.87|22633.87|22634.69|22634.69|22633.76|22633.76|0
1642523160000|2022-01-18 16:26:00|22633.83|22633.83|22634.22|22634.22|22634.3|22634.3|22633.55|22633.55|0
1642523170000|2022-01-18 16:26:10|22633.91|22633.91|22634.05|22634.05|22634.19|22634.19|22633.91|22633.91|0
1642523180000|2022-01-18 16:26:20|22634.12|22634.12|22633.54|22633.54|22634.22|22634.22|22633.53|22633.53|0
1642523190000|2022-01-18 16:26:30|22633.61|22633.61|22633.64|22633.64|22633.81|22633.81|22633.52|22633.52|0
1642523200000|2022-01-18 16:26:40|22633.68|22633.68|22633.31|22633.31|22633.68|22633.68|22633.3|22633.3|0
1642523210000|2022-01-18 16:26:50|22633.22|22633.22|22632.76|22632.76|22633.22|22633.22|22632.76|22632.76|0
1642523220000|2022-01-18 16:27:00|22632.68|22632.68|22631.12|22631.12|22632.68|22632.68|22631.03|22631.03|0
1642523230000|2022-01-18 16:27:10|22631.15|22631.15|22628.88|22628.88|22631.26|22631.26|22628.88|22628.88|0
1642523240000|2022-01-18 16:27:20|22628.77|22628.77|22627.96|22627.96|22628.89|22628.89|22627.96|22627.96|0
1642523250000|2022-01-18 16:27:30|22627.88|22627.88|22627.79|22627.79|22627.88|22627.88|22627.67|22627.67|0
1642523260000|2022-01-18 16:27:40|22627.91|22627.91|22627.44|22627.44|22627.91|22627.91|22627.34|22627.34|0
1642523270000|2022-01-18 16:27:50|22627.51|22627.51|22627.74|22627.74|22627.93|22627.93|22627.06|22627.06|0
1642523280000|2022-01-18 16:28:00|22627.63|22627.63|22627.31|22627.31|22627.65|22627.65|22627.23|22627.23|0
1642523290000|2022-01-18 16:28:10|22627.12|22627.12|22627.31|22627.31|22627.46|22627.46|22627.12|22627.12|0
1642523300000|2022-01-18 16:28:20|22627.25|22627.25|22627.89|22627.89|22627.96|22627.96|22627.25|22627.25|0
1642523310000|2022-01-18 16:28:30|22627.82|22627.82|22627.92|22627.92|22628.13|22628.13|22627.73|22627.73|0
1642523320000|2022-01-18 16:28:40|22627.79|22627.79|22627.82|22627.82|22627.91|22627.91|22627.57|22627.57|0
1642523330000|2022-01-18 16:28:50|22627.88|22627.88|22627.75|22627.75|22627.88|22627.88|22627.5|22627.5|0
1642523340000|2022-01-18 16:29:00|22627.67|22627.67|22628.97|22628.97|22629.1|22629.1|22627.56|22627.56|0
1642523350000|2022-01-18 16:29:10|22629.07|22629.07|22627.29|22627.29|22629.07|22629.07|22627.28|22627.28|0
1642523360000|2022-01-18 16:29:20|22627.13|22627.13|22626.26|22626.26|22627.13|22627.13|22626.24|22626.24|0
1642523370000|2022-01-18 16:29:30|22626.18|22626.18|22625.8|22625.8|22626.31|22626.31|22625.63|22625.63|0
1642523380000|2022-01-18 16:29:40|22625.61|22625.61|22624.35|22624.35|22625.61|22625.61|22624.3|22624.3|0
1642523390000|2022-01-18 16:29:50|22623.98|22623.98|22625.29|22625.29|22625.51|22625.51|22622.37|22622.37|0
1642580100000|2022-01-19 08:15:00|22586.07|22586.07|22585.88|22585.88|22586.89|22586.89|22585.88|22585.88|0
1642580110000|2022-01-19 08:15:10|22586.06|22586.06|22586.41|22586.41|22586.41|22586.41|22585.72|22585.72|0
1642580120000|2022-01-19 08:15:20|22586.55|22586.55|22590.87|22590.87|22590.94|22590.94|22586.55|22586.55|0
1642580130000|2022-01-19 08:15:30|22591.61|22591.61|22593.98|22593.98|22594.27|22594.27|22591.4|22591.4|0
1642580140000|2022-01-19 08:15:40|22594.1|22594.1|22594.19|22594.19|22594.41|22594.41|22594.1|22594.1|0
1642580150000|2022-01-19 08:15:50|22594.22|22594.22|22595.41|22595.41|22596.02|22596.02|22593.78|22593.78|0
1642580160000|2022-01-19 08:16:00|22595.46|22595.46|22595.14|22595.14|22595.99|22595.99|22594.7|22594.7|0
1642580170000|2022-01-19 08:16:10|22594.51|22594.51|22592.8|22592.8|22594.51|22594.51|22592.5|22592.5|0
1642580180000|2022-01-19 08:16:20|22592.88|22592.88|22595.45|22595.45|22595.45|22595.45|22592.88|22592.88|0
1642580190000|2022-01-19 08:16:30|22595.36|22595.36|22595.68|22595.68|22595.68|22595.68|22594.7|22594.7|0
1642580200000|2022-01-19 08:16:40|22595.49|22595.49|22595.66|22595.66|22596.24|22596.24|22595.42|22595.42|0
1642580210000|2022-01-19 08:16:50|22595.73|22595.73|22594.78|22594.78|22595.73|22595.73|22594.78|22594.78|0
1642580220000|2022-01-19 08:17:00|22595.22|22595.22|22593.57|22593.57|22595.22|22595.22|22593.57|22593.57|0
1642580230000|2022-01-19 08:17:10|22593.7|22593.7|22593.47|22593.47|22593.7|22593.7|22592.92|22592.92|0
1642580240000|2022-01-19 08:17:20|22593|22593|22593.45|22593.45|22593.76|22593.76|22593|22593|0
1642580250000|2022-01-19 08:17:30|22593.21|22593.21|22591.79|22591.79|22593.31|22593.31|22591.52|22591.52|0
1642580260000|2022-01-19 08:17:40|22591.93|22591.93|22593.26|22593.26|22593.26|22593.26|22591.83|22591.83|0
1642580270000|2022-01-19 08:17:50|22593|22593|22593.77|22593.77|22593.88|22593.88|22593|22593|0
1642580280000|2022-01-19 08:18:00|22593.84|22593.84|22594|22594|22594.44|22594.44|22593.84|22593.84|0
1642580290000|2022-01-19 08:18:10|22593.64|22593.64|22594.1|22594.1|22594.1|22594.1|22593.04|22593.04|0
1642580300000|2022-01-19 08:18:20|22594.2|22594.2|22594.13|22594.13|22594.66|22594.66|22594|22594|0
1642580310000|2022-01-19 08:18:30|22594.03|22594.03|22594.13|22594.13|22594.31|22594.31|22593.62|22593.62|0
1642580320000|2022-01-19 08:18:40|22594.14|22594.14|22594.25|22594.25|22594.25|22594.25|22593.79|22593.79|0
1642580330000|2022-01-19 08:18:50|22594.34|22594.34|22594.81|22594.81|22594.81|22594.81|22593.99|22593.99|0
1642580340000|2022-01-19 08:19:00|22594.93|22594.93|22594.3|22594.3|22594.93|22594.93|22594.3|22594.3|0
1642580350000|2022-01-19 08:19:10|22594.38|22594.38|22595.61|22595.61|22595.61|22595.61|22594.38|22594.38|0
1642580360000|2022-01-19 08:19:20|22595.57|22595.57|22595.3|22595.3|22596|22596|22595.27|22595.27|0
1642580370000|2022-01-19 08:19:30|22595.21|22595.21|22595.65|22595.65|22596.14|22596.14|22595.21|22595.21|0
1642580380000|2022-01-19 08:19:40|22595.6|22595.6|22596.03|22596.03|22596.42|22596.42|22595.6|22595.6|0
1642580390000|2022-01-19 08:19:50|22596.07|22596.07|22596.24|22596.24|22596.6|22596.6|22595.74|22595.74|0
1642580400000|2022-01-19 08:20:00|22596.31|22596.31|22595.98|22595.98|22596.31|22596.31|22595.4|22595.4|0
1642580410000|2022-01-19 08:20:10|22595.84|22595.84|22597.07|22597.07|22597.07|22597.07|22595.27|22595.27|0
1642580420000|2022-01-19 08:20:20|22597.21|22597.21|22598.55|22598.55|22598.63|22598.63|22596.88|22596.88|0
1642580430000|2022-01-19 08:20:30|22598.59|22598.59|22600.53|22600.53|22600.84|22600.84|22598.59|22598.59|0
1642580440000|2022-01-19 08:20:40|22600.51|22600.51|22601.73|22601.73|22601.89|22601.89|22600.3|22600.3|0
1642580450000|2022-01-19 08:20:50|22601.62|22601.62|22602.09|22602.09|22602.51|22602.51|22601.62|22601.62|0
1642580460000|2022-01-19 08:21:00|22602.02|22602.02|22602.64|22602.64|22602.64|22602.64|22600.96|22600.96|0
1642580470000|2022-01-19 08:21:10|22602.53|22602.53|22602.14|22602.14|22602.69|22602.69|22601.84|22601.84|0
1642580480000|2022-01-19 08:21:20|22601.85|22601.85|22602.45|22602.45|22602.46|22602.46|22601.85|22601.85|0
1642580490000|2022-01-19 08:21:30|22602.56|22602.56|22602.7|22602.7|22602.74|22602.74|22602.56|22602.56|0
1642580500000|2022-01-19 08:21:40|22602.6|22602.6|22603.28|22603.28|22603.54|22603.54|22602.6|22602.6|0
1642580510000|2022-01-19 08:21:50|22603.18|22603.18|22602.35|22602.35|22603.51|22603.51|22601.93|22601.93|0
1642580520000|2022-01-19 08:22:00|22602.17|22602.17|22599.33|22599.33|22602.57|22602.57|22599.07|22599.07|0
1642580530000|2022-01-19 08:22:10|22599.47|22599.47|22599.42|22599.42|22599.99|22599.99|22598.67|22598.67|0
1642580540000|2022-01-19 08:22:20|22599.21|22599.21|22600.53|22600.53|22601.07|22601.07|22599.08|22599.08|0
1642580550000|2022-01-19 08:22:30|22600.62|22600.62|22601.75|22601.75|22601.81|22601.81|22600.62|22600.62|0
1642580560000|2022-01-19 08:22:40|22601.96|22601.96|22601.48|22601.48|22602.07|22602.07|22601.48|22601.48|0
1642580570000|2022-01-19 08:22:50|22601.6|22601.6|22601.88|22601.88|22601.88|22601.88|22601.29|22601.29|0
1642580580000|2022-01-19 08:23:00|22601.95|22601.95|22602.36|22602.36|22602.61|22602.61|22601.95|22601.95|0
1642580590000|2022-01-19 08:23:10|22602.34|22602.34|22602.81|22602.81|22602.81|22602.81|22602.23|22602.23|0
1642580600000|2022-01-19 08:23:20|22602.92|22602.92|22603.12|22603.12|22603.34|22603.34|22602.68|22602.68|0
1642580610000|2022-01-19 08:23:30|22603.07|22603.07|22603.53|22603.53|22603.63|22603.63|22602.67|22602.67|0
1642580620000|2022-01-19 08:23:40|22603.57|22603.57|22603.36|22603.36|22603.7|22603.7|22603.3|22603.3|0
1642580630000|2022-01-19 08:23:50|22603.28|22603.28|22602.45|22602.45|22603.28|22603.28|22602.45|22602.45|0
1642580640000|2022-01-19 08:24:00|22602.43|22602.43|22600.97|22600.97|22602.43|22602.43|22600.86|22600.86|0
1642580650000|2022-01-19 08:24:10|22601.09|22601.09|22601.21|22601.21|22601.42|22601.42|22601|22601|0
1642580660000|2022-01-19 08:24:20|22601.02|22601.02|22601.11|22601.11|22601.17|22601.17|22600.29|22600.29|0
1642580670000|2022-01-19 08:24:30|22601.14|22601.14|22602.48|22602.48|22602.48|22602.48|22601.14|22601.14|0
1642580680000|2022-01-19 08:24:40|22602.55|22602.55|22602.98|22602.98|22603.06|22603.06|22602.29|22602.29|0
1642580690000|2022-01-19 08:24:50|22602.76|22602.76|22604.16|22604.16|22604.23|22604.23|22602.76|22602.76|0
1642580700000|2022-01-19 08:25:00|22603.9|22603.9|22603.72|22603.72|22604.72|22604.72|22603.54|22603.54|0
1642580710000|2022-01-19 08:25:10|22603.62|22603.62|22603.23|22603.23|22603.95|22603.95|22602.86|22602.86|0
1642580720000|2022-01-19 08:25:20|22603.12|22603.12|22603.57|22603.57|22603.57|22603.57|22602.96|22602.96|0
1642580730000|2022-01-19 08:25:30|22603.64|22603.64|22604.56|22604.56|22604.56|22604.56|22603.14|22603.14|0
1642580740000|2022-01-19 08:25:40|22604.67|22604.67|22605.74|22605.74|22605.97|22605.97|22604.46|22604.46|0
1642580750000|2022-01-19 08:25:50|22605.97|22605.97|22605.94|22605.94|22606.24|22606.24|22605.75|22605.75|0
1642580760000|2022-01-19 08:26:00|22605.76|22605.76|22604.71|22604.71|22605.76|22605.76|22604.56|22604.56|0
1642580770000|2022-01-19 08:26:10|22604.54|22604.54|22602.15|22602.15|22604.56|22604.56|22602.15|22602.15|0
1642580780000|2022-01-19 08:26:20|22602.07|22602.07|22602.2|22602.2|22602.4|22602.4|22601.77|22601.77|0
1642580790000|2022-01-19 08:26:30|22602.1|22602.1|22601.21|22601.21|22602.49|22602.49|22601.15|22601.15|0
1642580800000|2022-01-19 08:26:40|22601.07|22601.07|22600.55|22600.55|22601.24|22601.24|22600.42|22600.42|0
1642580810000|2022-01-19 08:26:50|22600.6|22600.6|22600.19|22600.19|22600.6|22600.6|22599.81|22599.81|0
1642580820000|2022-01-19 08:27:00|22600.14|22600.14|22600.74|22600.74|22600.84|22600.84|22600.14|22600.14|0
1642580830000|2022-01-19 08:27:10|22600.86|22600.86|22602.34|22602.34|22602.4|22602.4|22600.82|22600.82|0
1642580840000|2022-01-19 08:27:20|22602.36|22602.36|22603.64|22603.64|22603.64|22603.64|22602.36|22602.36|0
1642580850000|2022-01-19 08:27:30|22603.73|22603.73|22605.74|22605.74|22605.74|22605.74|22603.73|22603.73|0
1642580860000|2022-01-19 08:27:40|22605.72|22605.72|22608.94|22608.94|22609.53|22609.53|22605.72|22605.72|0
1642580870000|2022-01-19 08:27:50|22609.12|22609.12|22609.79|22609.79|22609.79|22609.79|22609.12|22609.12|0
1642580880000|2022-01-19 08:28:00|22609.75|22609.75|22611.16|22611.16|22611.16|22611.16|22609.75|22609.75|0
1642580890000|2022-01-19 08:28:10|22611.17|22611.17|22611.48|22611.48|22611.49|22611.49|22611.17|22611.17|0
1642580900000|2022-01-19 08:28:20|22611.38|22611.38|22612.51|22612.51|22612.62|22612.62|22611.38|22611.38|0
1642580910000|2022-01-19 08:28:30|22612.68|22612.68|22613.9|22613.9|22614.09|22614.09|22612.68|22612.68|0
1642580920000|2022-01-19 08:28:40|22614.1|22614.1|22615.71|22615.71|22615.71|22615.71|22614|22614|0
1642580930000|2022-01-19 08:28:50|22615.6|22615.6|22615.72|22615.72|22616.09|22616.09|22615.47|22615.47|0
1642580940000|2022-01-19 08:29:00|22615.46|22615.46|22615.04|22615.04|22615.46|22615.46|22614.8|22614.8|0
1642580950000|2022-01-19 08:29:10|22615.38|22615.38|22614.73|22614.73|22615.38|22615.38|22614.32|22614.32|0
1642580960000|2022-01-19 08:29:20|22614.66|22614.66|22614.22|22614.22|22614.66|22614.66|22614.11|22614.11|0
1642580970000|2022-01-19 08:29:30|22614.3|22614.3|22614.24|22614.24|22614.41|22614.41|22613.74|22613.74|0
1642580980000|2022-01-19 08:29:40|22614.51|22614.51|22613.95|22613.95|22614.53|22614.53|22613.95|22613.95|0
1642580990000|2022-01-19 08:29:50|22613.68|22613.68|22611.81|22611.81|22613.82|22613.82|22611.65|22611.65|0
1642581000000|2022-01-19 08:30:00|22612.32|22612.32|22611.18|22611.18|22612.46|22612.46|22611.18|22611.18|0
1642581010000|2022-01-19 08:30:10|22611.26|22611.26|22611.75|22611.75|22612|22612|22611.26|22611.26|0
1642581020000|2022-01-19 08:30:20|22611.92|22611.92|22611.74|22611.74|22612.21|22612.21|22611.47|22611.47|0
1642581030000|2022-01-19 08:30:30|22611.57|22611.57|22611.07|22611.07|22611.59|22611.59|22610.63|22610.63|0
1642581040000|2022-01-19 08:30:40|22610.95|22610.95|22610.93|22610.93|22611.27|22611.27|22610.87|22610.87|0
1642581050000|2022-01-19 08:30:50|22610.99|22610.99|22606.64|22606.64|22611.06|22611.06|22606.64|22606.64|0
1642581060000|2022-01-19 08:31:00|22606.55|22606.55|22607.11|22607.11|22607.44|22607.44|22606.46|22606.46|0
1642581070000|2022-01-19 08:31:10|22607.01|22607.01|22606.67|22606.67|22607.02|22607.02|22606.67|22606.67|0
1642581080000|2022-01-19 08:31:20|22606.54|22606.54|22609.5|22609.5|22609.5|22609.5|22606.51|22606.51|0
1642581090000|2022-01-19 08:31:30|22609.72|22609.72|22609.65|22609.65|22609.93|22609.93|22609.24|22609.24|0
1642581100000|2022-01-19 08:31:40|22609.59|22609.59|22609.92|22609.92|22610.13|22610.13|22609.59|22609.59|0
1642581110000|2022-01-19 08:31:50|22609.99|22609.99|22612.2|22612.2|22612.28|22612.28|22609.63|22609.63|0
1642581120000|2022-01-19 08:32:00|22612.31|22612.31|22612.5|22612.5|22613.03|22613.03|22612.11|22612.11|0
1642581130000|2022-01-19 08:32:10|22612.19|22612.19|22611.98|22611.98|22612.28|22612.28|22611.93|22611.93|0
1642581140000|2022-01-19 08:32:20|22612.06|22612.06|22611.63|22611.63|22612.22|22612.22|22611.63|22611.63|0
1642581150000|2022-01-19 08:32:30|22611.75|22611.75|22611.32|22611.32|22612.15|22612.15|22611.32|22611.32|0
1642581160000|2022-01-19 08:32:40|22611.44|22611.44|22610.95|22610.95|22611.52|22611.52|22610.83|22610.83|0
1642581170000|2022-01-19 08:32:50|22610.88|22610.88|22610.37|22610.37|22611.2|22611.2|22610.37|22610.37|0
1642581180000|2022-01-19 08:33:00|22610.33|22610.33|22612.24|22612.24|22612.33|22612.33|22610.33|22610.33|0
1642581190000|2022-01-19 08:33:10|22612.43|22612.43|22613.02|22613.02|22613.15|22613.15|22612.35|22612.35|0
1642581200000|2022-01-19 08:33:20|22612.99|22612.99|22612.66|22612.66|22613.24|22613.24|22612.61|22612.61|0
1642581210000|2022-01-19 08:33:30|22612.7|22612.7|22612.68|22612.68|22612.83|22612.83|22612.59|22612.59|0
1642581220000|2022-01-19 08:33:40|22612.71|22612.71|22612.55|22612.55|22613.19|22613.19|22612.52|22612.52|0
1642581230000|2022-01-19 08:33:50|22612.63|22612.63|22613.46|22613.46|22613.64|22613.64|22612.44|22612.44|0
1642581240000|2022-01-19 08:34:00|22613.4|22613.4|22615.36|22615.36|22615.36|22615.36|22613.4|22613.4|0
1642581250000|2022-01-19 08:34:10|22615.45|22615.45|22615.27|22615.27|22615.78|22615.78|22615.12|22615.12|0
1642581260000|2022-01-19 08:34:20|22615.19|22615.19|22615.3|22615.3|22615.3|22615.3|22614.65|22614.65|0
1642581270000|2022-01-19 08:34:30|22614.98|22614.98|22613.98|22613.98|22614.98|22614.98|22613.68|22613.68|0
1642581280000|2022-01-19 08:34:40|22614.12|22614.12|22614.45|22614.45|22614.45|22614.45|22613.93|22613.93|0
1642581290000|2022-01-19 08:34:50|22614.54|22614.54|22615.08|22615.08|22615.44|22615.44|22614.54|22614.54|0
1642581300000|2022-01-19 08:35:00|22614.56|22614.56|22614.5|22614.5|22614.69|22614.69|22614.39|22614.39|0
1642581310000|2022-01-19 08:35:10|22614.48|22614.48|22615.54|22615.54|22615.54|22615.54|22614.48|22614.48|0
1642581320000|2022-01-19 08:35:20|22615.41|22615.41|22615.49|22615.49|22615.92|22615.92|22615.41|22615.41|0
1642581330000|2022-01-19 08:35:30|22615.36|22615.36|22616.39|22616.39|22616.57|22616.57|22615.36|22615.36|0
1642581340000|2022-01-19 08:35:40|22616.59|22616.59|22615.83|22615.83|22616.59|22616.59|22615.73|22615.73|0
1642581350000|2022-01-19 08:35:50|22615.99|22615.99|22616.77|22616.77|22616.92|22616.92|22615.99|22615.99|0
1642581360000|2022-01-19 08:36:00|22617.03|22617.03|22619.26|22619.26|22619.26|22619.26|22616.97|22616.97|0
1642581370000|2022-01-19 08:36:10|22619.31|22619.31|22621.94|22621.94|22621.95|22621.95|22619.22|22619.22|0
1642581380000|2022-01-19 08:36:20|22621.9|22621.9|22624.41|22624.41|22624.41|22624.41|22621.9|22621.9|0
1642581390000|2022-01-19 08:36:30|22624.49|22624.49|22625.22|22625.22|22625.22|22625.22|22624.14|22624.14|0
1642581400000|2022-01-19 08:36:40|22625.21|22625.21|22625.17|22625.17|22625.28|22625.28|22624.92|22624.92|0
1642581410000|2022-01-19 08:36:50|22624.92|22624.92|22625.08|22625.08|22625.4|22625.4|22624.87|22624.87|0
1642581420000|2022-01-19 08:37:00|22624.77|22624.77|22624.3|22624.3|22624.99|22624.99|22624.06|22624.06|0
1642581430000|2022-01-19 08:37:10|22624.25|22624.25|22625.42|22625.42|22625.48|22625.48|22624.25|22624.25|0
1642581440000|2022-01-19 08:37:20|22625.12|22625.12|22624.82|22624.82|22625.29|22625.29|22624.65|22624.65|0
1642581450000|2022-01-19 08:37:30|22624.91|22624.91|22623.87|22623.87|22624.91|22624.91|22623.87|22623.87|0
1642581460000|2022-01-19 08:37:40|22623.79|22623.79|22623.45|22623.45|22623.88|22623.88|22623.45|22623.45|0
1642581470000|2022-01-19 08:37:50|22623.41|22623.41|22623.84|22623.84|22623.9|22623.9|22623.37|22623.37|0
1642581480000|2022-01-19 08:38:00|22623.88|22623.88|22623.12|22623.12|22623.88|22623.88|22622.82|22622.82|0
1642581490000|2022-01-19 08:38:10|22623.22|22623.22|22623.33|22623.33|22623.69|22623.69|22623.1|22623.1|0
1642581500000|2022-01-19 08:38:20|22623.24|22623.24|22623.95|22623.95|22624.06|22624.06|22623.17|22623.17|0
1642581510000|2022-01-19 08:38:30|22624.02|22624.02|22623.67|22623.67|22624.03|22624.03|22623.32|22623.32|0
1642581520000|2022-01-19 08:38:40|22623.66|22623.66|22623.57|22623.57|22624.38|22624.38|22623.57|22623.57|0
1642581530000|2022-01-19 08:38:50|22623.48|22623.48|22621.89|22621.89|22623.62|22623.62|22621.89|22621.89|0
1642581540000|2022-01-19 08:39:00|22621.94|22621.94|22621.27|22621.27|22622.7|22622.7|22621.27|22621.27|0
1642581550000|2022-01-19 08:39:10|22621.59|22621.59|22619.71|22619.71|22621.59|22621.59|22619.71|22619.71|0
1642581560000|2022-01-19 08:39:20|22619.59|22619.59|22620.4|22620.4|22621.09|22621.09|22619.53|22619.53|0
1642581570000|2022-01-19 08:39:30|22620.5|22620.5|22621.31|22621.31|22621.31|22621.31|22620.5|22620.5|0
1642581580000|2022-01-19 08:39:40|22621.44|22621.44|22622.12|22622.12|22622.41|22622.41|22621.44|22621.44|0
1642581590000|2022-01-19 08:39:50|22622.09|22622.09|22622.21|22622.21|22622.23|22622.23|22622.09|22622.09|0
1642581600000|2022-01-19 08:40:00|22622.1|22622.1|22620.75|22620.75|22622.1|22622.1|22620.58|22620.58|0
1642581610000|2022-01-19 08:40:10|22620.61|22620.61|22621.27|22621.27|22621.46|22621.46|22620.53|22620.53|0
1642581620000|2022-01-19 08:40:20|22621.32|22621.32|22620.97|22620.97|22621.32|22621.32|22620.74|22620.74|0
1642581630000|2022-01-19 08:40:30|22620.75|22620.75|22620.67|22620.67|22620.77|22620.77|22620.31|22620.31|0
1642581640000|2022-01-19 08:40:40|22620.73|22620.73|22620.85|22620.85|22620.98|22620.98|22619.98|22619.98|0
1642581650000|2022-01-19 08:40:50|22621.21|22621.21|22622.1|22622.1|22622.32|22622.32|22621.11|22621.11|0
1642581660000|2022-01-19 08:41:00|22622.23|22622.23|22621.95|22621.95|22622.28|22622.28|22621.95|22621.95|0
1642581670000|2022-01-19 08:41:10|22621.74|22621.74|22621.31|22621.31|22621.9|22621.9|22621.25|22621.25|0
1642581680000|2022-01-19 08:41:20|22621.25|22621.25|22621.13|22621.13|22621.25|22621.25|22621.12|22621.12|0
1642581690000|2022-01-19 08:41:30|22621.57|22621.57|22622.62|22622.62|22622.92|22622.92|22621.34|22621.34|0
1642581700000|2022-01-19 08:41:40|22622.68|22622.68|22623.04|22623.04|22623.07|22623.07|22622.44|22622.44|0
1642581710000|2022-01-19 08:41:50|22623.22|22623.22|22622.85|22622.85|22623.5|22623.5|22622.65|22622.65|0
1642581720000|2022-01-19 08:42:00|22622.8|22622.8|22623.5|22623.5|22623.57|22623.57|22622.54|22622.54|0
1642581730000|2022-01-19 08:42:10|22623.53|22623.53|22623.98|22623.98|22623.98|22623.98|22623.35|22623.35|0
1642581740000|2022-01-19 08:42:20|22624.07|22624.07|22625.27|22625.27|22625.27|22625.27|22623.89|22623.89|0
1642581750000|2022-01-19 08:42:30|22625.37|22625.37|22627.3|22627.3|22627.3|22627.3|22625.37|22625.37|0
1642581760000|2022-01-19 08:42:40|22627.35|22627.35|22629.47|22629.47|22629.47|22629.47|22626.73|22626.73|0
1642581770000|2022-01-19 08:42:50|22629.8|22629.8|22632.13|22632.13|22632.13|22632.13|22629.8|22629.8|0
1642581780000|2022-01-19 08:43:00|22632.04|22632.04|22635.09|22635.09|22635.95|22635.95|22632.04|22632.04|0
1642581790000|2022-01-19 08:43:10|22635.22|22635.22|22634.57|22634.57|22635.36|22635.36|22634.35|22634.35|0
1642581800000|2022-01-19 08:43:20|22634.82|22634.82|22634.83|22634.83|22634.95|22634.95|22634.27|22634.27|0
1642581810000|2022-01-19 08:43:30|22634.76|22634.76|22637.03|22637.03|22637.03|22637.03|22634.76|22634.76|0
1642581820000|2022-01-19 08:43:40|22637.42|22637.42|22636.49|22636.49|22637.42|22637.42|22636.49|22636.49|0
1642581830000|2022-01-19 08:43:50|22636.87|22636.87|22637.38|22637.38|22638.09|22638.09|22636.87|22636.87|0
1642581840000|2022-01-19 08:44:00|22636.9|22636.9|22637.32|22637.32|22637.32|22637.32|22636.72|22636.72|0
1642581850000|2022-01-19 08:44:10|22637.02|22637.02|22637.68|22637.68|22637.68|22637.68|22637|22637|0
1642581860000|2022-01-19 08:44:20|22637.83|22637.83|22637.22|22637.22|22637.83|22637.83|22637.17|22637.17|0
1642581870000|2022-01-19 08:44:30|22637.17|22637.17|22636.51|22636.51|22637.34|22637.34|22636.51|22636.51|0
1642581880000|2022-01-19 08:44:40|22636.17|22636.17|22635.51|22635.51|22636.24|22636.24|22634.92|22634.92|0
1642581890000|2022-01-19 08:44:50|22635.4|22635.4|22635.01|22635.01|22635.42|22635.42|22634.83|22634.83|0
1642581900000|2022-01-19 08:45:00|22634.83|22634.83|22635.73|22635.73|22635.73|22635.73|22634.55|22634.55|0
1642581910000|2022-01-19 08:45:10|22635.66|22635.66|22634.84|22634.84|22635.66|22635.66|22634.84|22634.84|0
1642581920000|2022-01-19 08:45:20|22634.62|22634.62|22634.32|22634.32|22634.73|22634.73|22634.05|22634.05|0
1642581930000|2022-01-19 08:45:30|22634.64|22634.64|22633.96|22633.96|22634.67|22634.67|22633.69|22633.69|0
1642581940000|2022-01-19 08:45:40|22634.32|22634.32|22635.81|22635.81|22635.81|22635.81|22634.17|22634.17|0
1642581950000|2022-01-19 08:45:50|22635.8|22635.8|22635.67|22635.67|22636.29|22636.29|22635.67|22635.67|0
1642581960000|2022-01-19 08:46:00|22635.57|22635.57|22636.99|22636.99|22637.01|22637.01|22635.51|22635.51|0
1642581970000|2022-01-19 08:46:10|22637.06|22637.06|22637.83|22637.83|22637.83|22637.83|22636.87|22636.87|0
1642581980000|2022-01-19 08:46:20|22637.85|22637.85|22638.03|22638.03|22638.26|22638.26|22637.58|22637.58|0
1642581990000|2022-01-19 08:46:30|22637.9|22637.9|22637.6|22637.6|22637.96|22637.96|22637.19|22637.19|0
1642582000000|2022-01-19 08:46:40|22637.68|22637.68|22637.5|22637.5|22637.97|22637.97|22637.5|22637.5|0
1642582010000|2022-01-19 08:46:50|22637.74|22637.74|22636.78|22636.78|22637.84|22637.84|22636.51|22636.51|0
1642582020000|2022-01-19 08:47:00|22636.02|22636.02|22665.36|22665.36|22665.57|22665.57|22635.88|22635.88|0
1642582030000|2022-01-19 08:47:10|22665.39|22665.39|22664.21|22664.21|22665.63|22665.63|22664.21|22664.21|0
1642582040000|2022-01-19 08:47:20|22664.23|22664.23|22664.08|22664.08|22664.36|22664.36|22663.38|22663.38|0
1642582050000|2022-01-19 08:47:30|22664.02|22664.02|22661.63|22661.63|22664.22|22664.22|22661.63|22661.63|0
1642582060000|2022-01-19 08:47:40|22661.82|22661.82|22660.5|22660.5|22661.82|22661.82|22660.5|22660.5|0
1642582070000|2022-01-19 08:47:50|22660.43|22660.43|22658.82|22658.82|22660.43|22660.43|22658.66|22658.66|0
1642582080000|2022-01-19 08:48:00|22658.76|22658.76|22656.51|22656.51|22658.76|22658.76|22656.3|22656.3|0
1642582090000|2022-01-19 08:48:10|22656.43|22656.43|22655.81|22655.81|22656.59|22656.59|22655.81|22655.81|0
1642582100000|2022-01-19 08:48:20|22655.98|22655.98|22654.89|22654.89|22656.01|22656.01|22654.89|22654.89|0
1642582110000|2022-01-19 08:48:30|22654.77|22654.77|22655.48|22655.48|22655.55|22655.55|22654.64|22654.64|0
1642582120000|2022-01-19 08:48:40|22655.51|22655.51|22656|22656|22656|22656|22655.46|22655.46|0
1642582130000|2022-01-19 08:48:50|22656.08|22656.08|22655.63|22655.63|22656.22|22656.22|22655.63|22655.63|0
1642582140000|2022-01-19 08:49:00|22655.45|22655.45|22654.27|22654.27|22655.5|22655.5|22654.27|22654.27|0
1642582150000|2022-01-19 08:49:10|22654.39|22654.39|22653.82|22653.82|22654.52|22654.52|22653.82|22653.82|0
1642582160000|2022-01-19 08:49:20|22653.48|22653.48|22653.18|22653.18|22653.56|22653.56|22653.02|22653.02|0
1642582170000|2022-01-19 08:49:30|22653|22653|22651.37|22651.37|22653.24|22653.24|22651.37|22651.37|0
1642582180000|2022-01-19 08:49:40|22651.58|22651.58|22650.98|22650.98|22651.58|22651.58|22650.97|22650.97|0
1642582190000|2022-01-19 08:49:50|22650.9|22650.9|22649.39|22649.39|22650.9|22650.9|22649.39|22649.39|0
1642582200000|2022-01-19 08:50:00|22649.27|22649.27|22647.7|22647.7|22649.27|22649.27|22647.39|22647.39|0
1642582210000|2022-01-19 08:50:10|22647.64|22647.64|22647.6|22647.6|22647.81|22647.81|22647.46|22647.46|0
1642582220000|2022-01-19 08:50:20|22647.48|22647.48|22647.32|22647.32|22647.95|22647.95|22647.32|22647.32|0
1642582230000|2022-01-19 08:50:30|22647.38|22647.38|22644.52|22644.52|22647.55|22647.55|22644.52|22644.52|0
1642582240000|2022-01-19 08:50:40|22644.33|22644.33|22644.38|22644.38|22644.41|22644.41|22644.05|22644.05|0
1642582250000|2022-01-19 08:50:50|22644.65|22644.65|22644.3|22644.3|22644.65|22644.65|22644.17|22644.17|0
1642582260000|2022-01-19 08:51:00|22644.37|22644.37|22644.55|22644.55|22644.83|22644.83|22643.96|22643.96|0
1642582270000|2022-01-19 08:51:10|22644.65|22644.65|22643.4|22643.4|22644.65|22644.65|22643.4|22643.4|0
1642582280000|2022-01-19 08:51:20|22643.46|22643.46|22642.46|22642.46|22643.46|22643.46|22642.46|22642.46|0
1642582290000|2022-01-19 08:51:30|22642.38|22642.38|22643.8|22643.8|22643.8|22643.8|22642.3|22642.3|0
1642582300000|2022-01-19 08:51:40|22643.69|22643.69|22643.87|22643.87|22644.27|22644.27|22643.69|22643.69|0
1642582310000|2022-01-19 08:51:50|22643.82|22643.82|22643.65|22643.65|22644.07|22644.07|22643.65|22643.65|0
1642582320000|2022-01-19 08:52:00|22643.74|22643.74|22642.62|22642.62|22643.74|22643.74|22642.62|22642.62|0
1642582330000|2022-01-19 08:52:10|22642.56|22642.56|22641.83|22641.83|22642.6|22642.6|22641.77|22641.77|0
1642582340000|2022-01-19 08:52:20|22641.94|22641.94|22640.78|22640.78|22641.94|22641.94|22640.78|22640.78|0
1642582350000|2022-01-19 08:52:30|22640.85|22640.85|22640.74|22640.74|22641.21|22641.21|22640.52|22640.52|0
1642582360000|2022-01-19 08:52:40|22640.55|22640.55|22647.04|22647.04|22647.04|22647.04|22640.12|22640.12|0
1642582370000|2022-01-19 08:52:50|22646.93|22646.93|22645.53|22645.53|22647.14|22647.14|22645.53|22645.53|0
1642582380000|2022-01-19 08:53:00|22645.4|22645.4|22643.58|22643.58|22645.4|22645.4|22643.02|22643.02|0
1642582390000|2022-01-19 08:53:10|22643.63|22643.63|22642.94|22642.94|22643.63|22643.63|22642.94|22642.94|0
1642582400000|2022-01-19 08:53:20|22643.07|22643.07|22643.51|22643.51|22643.74|22643.74|22643.05|22643.05|0
1642582410000|2022-01-19 08:53:30|22643.6|22643.6|22642.71|22642.71|22643.67|22643.67|22642.71|22642.71|0
1642582420000|2022-01-19 08:53:40|22642.9|22642.9|22643.2|22643.2|22643.51|22643.51|22642.87|22642.87|0
1642582430000|2022-01-19 08:53:50|22643.35|22643.35|22644.48|22644.48|22644.48|22644.48|22642.73|22642.73|0
1642582440000|2022-01-19 08:54:00|22644.62|22644.62|22645.36|22645.36|22645.36|22645.36|22644.31|22644.31|0
1642582450000|2022-01-19 08:54:10|22645.24|22645.24|22648.76|22648.76|22648.92|22648.92|22645.24|22645.24|0
1642582460000|2022-01-19 08:54:20|22648.86|22648.86|22651.62|22651.62|22651.62|22651.62|22648.86|22648.86|0
1642582470000|2022-01-19 08:54:30|22651.9|22651.9|22654.4|22654.4|22654.76|22654.76|22651.9|22651.9|0
1642582480000|2022-01-19 08:54:40|22654.23|22654.23|22655.81|22655.81|22655.85|22655.85|22654.04|22654.04|0
1642582490000|2022-01-19 08:54:50|22655.84|22655.84|22656.21|22656.21|22656.21|22656.21|22655.77|22655.77|0
1642582500000|2022-01-19 08:55:00|22657.07|22657.07|22656.99|22656.99|22657.07|22657.07|22656.53|22656.53|0
1642582510000|2022-01-19 08:55:10|22656.6|22656.6|22657.5|22657.5|22657.63|22657.63|22656.6|22656.6|0
1642582520000|2022-01-19 08:55:20|22657.27|22657.27|22657.14|22657.14|22657.33|22657.33|22656.86|22656.86|0
1642582530000|2022-01-19 08:55:30|22656.86|22656.86|22657.81|22657.81|22657.95|22657.95|22656.78|22656.78|0
1642582540000|2022-01-19 08:55:40|22657.73|22657.73|22658.32|22658.32|22658.32|22658.32|22657.26|22657.26|0
1642582550000|2022-01-19 08:55:50|22658.35|22658.35|22658.14|22658.14|22658.82|22658.82|22657.69|22657.69|0
1642582560000|2022-01-19 08:56:00|22658.03|22658.03|22657.32|22657.32|22658.1|22658.1|22657.32|22657.32|0
1642582570000|2022-01-19 08:56:10|22657.49|22657.49|22656.76|22656.76|22657.68|22657.68|22656.76|22656.76|0
1642582580000|2022-01-19 08:56:20|22656.93|22656.93|22656.26|22656.26|22657.1|22657.1|22656.14|22656.14|0
1642582590000|2022-01-19 08:56:30|22656.33|22656.33|22653.24|22653.24|22656.33|22656.33|22653.24|22653.24|0
1642582600000|2022-01-19 08:56:40|22653.15|22653.15|22653.12|22653.12|22653.15|22653.15|22652.73|22652.73|0
1642582610000|2022-01-19 08:56:50|22653.17|22653.17|22653.38|22653.38|22653.59|22653.59|22652.92|22652.92|0
1642582620000|2022-01-19 08:57:00|22653.55|22653.55|22652.51|22652.51|22653.55|22653.55|22652.48|22652.48|0
1642582630000|2022-01-19 08:57:10|22652.59|22652.59|22653.07|22653.07|22653.29|22653.29|22652.59|22652.59|0
1642582640000|2022-01-19 08:57:20|22652.85|22652.85|22652.53|22652.53|22652.85|22652.85|22652.41|22652.41|0
1642582650000|2022-01-19 08:57:30|22652.45|22652.45|22652.45|22652.45|22652.51|22652.51|22652.31|22652.31|0
1642582660000|2022-01-19 08:57:40|22652.37|22652.37|22651.26|22651.26|22652.37|22652.37|22651.26|22651.26|0
1642582670000|2022-01-19 08:57:50|22651.33|22651.33|22651.7|22651.7|22651.7|22651.7|22651.32|22651.32|0
1642582680000|2022-01-19 08:58:00|22651.89|22651.89|22652.96|22652.96|22652.96|22652.96|22651.89|22651.89|0
1642582690000|2022-01-19 08:58:10|22653.02|22653.02|22652.93|22652.93|22653.02|22653.02|22652.64|22652.64|0
1642582700000|2022-01-19 08:58:20|22652.86|22652.86|22656.83|22656.83|22656.83|22656.83|22652.83|22652.83|0
1642582710000|2022-01-19 08:58:30|22656.86|22656.86|22656.78|22656.78|22657.21|22657.21|22656.57|22656.57|0
1642582720000|2022-01-19 08:58:40|22656.68|22656.68|22656.39|22656.39|22656.68|22656.68|22656.39|22656.39|0
1642582730000|2022-01-19 08:58:50|22656.57|22656.57|22655.65|22655.65|22656.58|22656.58|22655.62|22655.62|0
1642582740000|2022-01-19 08:59:00|22655.5|22655.5|22655.52|22655.52|22655.79|22655.79|22655.17|22655.17|0
1642582750000|2022-01-19 08:59:10|22655.58|22655.58|22656.24|22656.24|22656.58|22656.58|22655.58|22655.58|0
1642582760000|2022-01-19 08:59:20|22656.2|22656.2|22657.09|22657.09|22657.17|22657.17|22656.09|22656.09|0
1642582770000|2022-01-19 08:59:30|22657.18|22657.18|22658.23|22658.23|22658.59|22658.59|22657.18|22657.18|0
1642582780000|2022-01-19 08:59:40|22658.26|22658.26|22657.47|22657.47|22658.26|22658.26|22657.47|22657.47|0
1642582790000|2022-01-19 08:59:50|22657.86|22657.86|22658.91|22658.91|22659.12|22659.12|22657.68|22657.68|0
1642582800000|2022-01-19 09:00:00|22659.18|22659.18|22657.69|22657.69|22659.18|22659.18|22657.69|22657.69|0
1642582810000|2022-01-19 09:00:10|22657.59|22657.59|22656.25|22656.25|22658.26|22658.26|22656.07|22656.07|0
1642582820000|2022-01-19 09:00:20|22656.18|22656.18|22655.66|22655.66|22656.55|22656.55|22655.66|22655.66|0
1642582830000|2022-01-19 09:00:30|22655.72|22655.72|22655.94|22655.94|22656.08|22656.08|22655.68|22655.68|0
1642582840000|2022-01-19 09:00:40|22656.08|22656.08|22655.44|22655.44|22656.08|22656.08|22655.29|22655.29|0
1642582850000|2022-01-19 09:00:50|22655.51|22655.51|22655.25|22655.25|22655.51|22655.51|22655.09|22655.09|0
1642582860000|2022-01-19 09:01:00|22655.06|22655.06|22653.49|22653.49|22655.41|22655.41|22653.44|22653.44|0
1642582870000|2022-01-19 09:01:10|22653.42|22653.42|22652.83|22652.83|22653.42|22653.42|22652.83|22652.83|0
1642582880000|2022-01-19 09:01:20|22652.72|22652.72|22653.14|22653.14|22653.14|22653.14|22652.69|22652.69|0
1642582890000|2022-01-19 09:01:30|22653.24|22653.24|22653.07|22653.07|22653.24|22653.24|22652.82|22652.82|0
1642582900000|2022-01-19 09:01:40|22652.94|22652.94|22652.93|22652.93|22653.12|22653.12|22652.78|22652.78|0
1642582910000|2022-01-19 09:01:50|22652.86|22652.86|22652.92|22652.92|22652.92|22652.92|22652.12|22652.12|0
1642582920000|2022-01-19 09:02:00|22652.84|22652.84|22653.33|22653.33|22653.33|22653.33|22652.56|22652.56|0
1642582930000|2022-01-19 09:02:10|22653.46|22653.46|22651.96|22651.96|22653.55|22653.55|22651.81|22651.81|0
1642582940000|2022-01-19 09:02:20|22651.71|22651.71|22652.54|22652.54|22652.65|22652.65|22651.71|22651.71|0
1642582950000|2022-01-19 09:02:30|22652.62|22652.62|22652.31|22652.31|22652.62|22652.62|22652.17|22652.17|0
1642582960000|2022-01-19 09:02:40|22652.2|22652.2|22651.81|22651.81|22652.31|22652.31|22651.57|22651.57|0
1642582970000|2022-01-19 09:02:50|22651.76|22651.76|22650.23|22650.23|22651.76|22651.76|22650.23|22650.23|0
1642582980000|2022-01-19 09:03:00|22650.14|22650.14|22653.77|22653.77|22653.77|22653.77|22650.04|22650.04|0
1642582990000|2022-01-19 09:03:10|22654.02|22654.02|22654.6|22654.6|22654.6|22654.6|22654.02|22654.02|0
1642583000000|2022-01-19 09:03:20|22654.73|22654.73|22657.22|22657.22|22657.22|22657.22|22654.66|22654.66|0
1642583010000|2022-01-19 09:03:30|22657.55|22657.55|22657.27|22657.27|22657.91|22657.91|22657.21|22657.21|0
1642583020000|2022-01-19 09:03:40|22657.34|22657.34|22658.01|22658.01|22658.33|22658.33|22657.34|22657.34|0
1642583030000|2022-01-19 09:03:50|22658.06|22658.06|22658.34|22658.34|22658.34|22658.34|22657.42|22657.42|0
1642583040000|2022-01-19 09:04:00|22658.61|22658.61|22658.98|22658.98|22659.07|22659.07|22658.61|22658.61|0
1642583050000|2022-01-19 09:04:10|22659.01|22659.01|22658.17|22658.17|22659.01|22659.01|22657.94|22657.94|0
1642583060000|2022-01-19 09:04:20|22658.31|22658.31|22659.2|22659.2|22659.35|22659.35|22658.31|22658.31|0
1642583070000|2022-01-19 09:04:30|22659.24|22659.24|22659.7|22659.7|22659.75|22659.75|22659.13|22659.13|0
1642583080000|2022-01-19 09:04:40|22659.79|22659.79|22660.6|22660.6|22660.6|22660.6|22659.79|22659.79|0
1642583090000|2022-01-19 09:04:50|22660.77|22660.77|22661.68|22661.68|22661.83|22661.83|22660.77|22660.77|0
1642583100000|2022-01-19 09:05:00|22661.79|22661.79|22662.69|22662.69|22662.81|22662.81|22661.79|22661.79|0
1642583110000|2022-01-19 09:05:10|22662.83|22662.83|22663.76|22663.76|22663.76|22663.76|22662.75|22662.75|0
1642583120000|2022-01-19 09:05:20|22663.82|22663.82|22664.16|22664.16|22664.39|22664.39|22663.82|22663.82|0
1642583130000|2022-01-19 09:05:30|22664.05|22664.05|22663.94|22663.94|22664.16|22664.16|22663.54|22663.54|0
1642583140000|2022-01-19 09:05:40|22663.89|22663.89|22665.46|22665.46|22665.46|22665.46|22663.89|22663.89|0
1642583150000|2022-01-19 09:05:50|22665.55|22665.55|22665.26|22665.26|22665.58|22665.58|22664.8|22664.8|0
1642583160000|2022-01-19 09:06:00|22665.37|22665.37|22664.5|22664.5|22665.37|22665.37|22664.5|22664.5|0
1642583170000|2022-01-19 09:06:10|22664.45|22664.45|22665.11|22665.11|22665.33|22665.33|22664.41|22664.41|0
1642583180000|2022-01-19 09:06:20|22665.15|22665.15|22666.14|22666.14|22666.33|22666.33|22665.14|22665.14|0
1642583190000|2022-01-19 09:06:30|22665.97|22665.97|22666.32|22666.32|22666.32|22666.32|22665.88|22665.88|0
1642583200000|2022-01-19 09:06:40|22665.98|22665.98|22665.89|22665.89|22666.22|22666.22|22665.45|22665.45|0
1642583210000|2022-01-19 09:06:50|22665.83|22665.83|22666.05|22666.05|22666.13|22666.13|22665.46|22665.46|0
1642583220000|2022-01-19 09:07:00|22666.12|22666.12|22665.77|22665.77|22666.17|22666.17|22665.75|22665.75|0
1642583230000|2022-01-19 09:07:10|22665.85|22665.85|22666.31|22666.31|22666.67|22666.67|22665.85|22665.85|0
1642583240000|2022-01-19 09:07:20|22666.15|22666.15|22665.87|22665.87|22666.15|22666.15|22665.81|22665.81|0
1642583250000|2022-01-19 09:07:30|22666.05|22666.05|22664.48|22664.48|22666.05|22666.05|22664.48|22664.48|0
1642583260000|2022-01-19 09:07:40|22664.52|22664.52|22663.17|22663.17|22664.7|22664.7|22663.17|22663.17|0
1642583270000|2022-01-19 09:07:50|22663.24|22663.24|22663.74|22663.74|22664.16|22664.16|22663.24|22663.24|0
1642583280000|2022-01-19 09:08:00|22663.91|22663.91|22663.91|22663.91|22664.24|22664.24|22663.59|22663.59|0
1642583290000|2022-01-19 09:08:10|22663.86|22663.86|22663.57|22663.57|22663.94|22663.94|22663.48|22663.48|0
1642583300000|2022-01-19 09:08:20|22663.68|22663.68|22664.53|22664.53|22664.61|22664.61|22663.38|22663.38|0
1642583310000|2022-01-19 09:08:30|22664.65|22664.65|22664.97|22664.97|22665.09|22665.09|22664.04|22664.04|0
1642583320000|2022-01-19 09:08:40|22665.04|22665.04|22664.46|22664.46|22665.04|22665.04|22664.32|22664.32|0
1642583330000|2022-01-19 09:08:50|22664.39|22664.39|22663.69|22663.69|22664.39|22664.39|22663.69|22663.69|0
1642583340000|2022-01-19 09:09:00|22663.77|22663.77|22663|22663|22663.84|22663.84|22662.88|22662.88|0
1642583350000|2022-01-19 09:09:10|22662.79|22662.79|22662.61|22662.61|22662.79|22662.79|22662.43|22662.43|0
1642583360000|2022-01-19 09:09:20|22662.7|22662.7|22662.04|22662.04|22662.83|22662.83|22662.01|22662.01|0
1642583370000|2022-01-19 09:09:30|22662.09|22662.09|22660.73|22660.73|22662.09|22662.09|22660.47|22660.47|0
1642583380000|2022-01-19 09:09:40|22660.58|22660.58|22660.28|22660.28|22660.58|22660.58|22659.92|22659.92|0
1642583390000|2022-01-19 09:09:50|22660.17|22660.17|22659.82|22659.82|22660.17|22660.17|22659.77|22659.77|0
1642583400000|2022-01-19 09:10:00|22659.88|22659.88|22661.09|22661.09|22661.22|22661.22|22659.88|22659.88|0
1642583410000|2022-01-19 09:10:10|22661.17|22661.17|22661.03|22661.03|22661.23|22661.23|22661.03|22661.03|0
1642583420000|2022-01-19 09:10:20|22661.48|22661.48|22661.69|22661.69|22661.8|22661.8|22661.48|22661.48|0
1642583430000|2022-01-19 09:10:30|22661.83|22661.83|22662.32|22662.32|22662.32|22662.32|22661.61|22661.61|0
1642583440000|2022-01-19 09:10:40|22662.26|22662.26|22661.22|22661.22|22662.26|22662.26|22661.19|22661.19|0
1642583450000|2022-01-19 09:10:50|22661.02|22661.02|22660.05|22660.05|22661.02|22661.02|22660.05|22660.05|0
1642583460000|2022-01-19 09:11:00|22660.02|22660.02|22659.95|22659.95|22660.27|22660.27|22659.69|22659.69|0
1642583470000|2022-01-19 09:11:10|22659.84|22659.84|22660.43|22660.43|22660.43|22660.43|22659.76|22659.76|0
1642583480000|2022-01-19 09:11:20|22660.5|22660.5|22661.45|22661.45|22661.45|22661.45|22660.5|22660.5|0
1642583490000|2022-01-19 09:11:30|22661.43|22661.43|22661.76|22661.76|22662.03|22662.03|22661.43|22661.43|0
1642583500000|2022-01-19 09:11:40|22661.49|22661.49|22659.97|22659.97|22661.49|22661.49|22659.97|22659.97|0
1642583510000|2022-01-19 09:11:50|22659.89|22659.89|22659.72|22659.72|22659.89|22659.89|22659.68|22659.68|0
1642583520000|2022-01-19 09:12:00|22659.66|22659.66|22658.68|22658.68|22659.77|22659.77|22658.68|22658.68|0
1642583530000|2022-01-19 09:12:10|22658.47|22658.47|22658.66|22658.66|22658.87|22658.87|22658.15|22658.15|0
1642583540000|2022-01-19 09:12:20|22658.45|22658.45|22658.28|22658.28|22658.67|22658.67|22658.16|22658.16|0
1642583550000|2022-01-19 09:12:30|22658.17|22658.17|22658.67|22658.67|22658.67|22658.67|22658.17|22658.17|0
1642583560000|2022-01-19 09:12:40|22658.63|22658.63|22658.58|22658.58|22658.73|22658.73|22658.58|22658.58|0
1642583570000|2022-01-19 09:12:50|22658.64|22658.64|22658.89|22658.89|22659.06|22659.06|22658.64|22658.64|0
1642583580000|2022-01-19 09:13:00|22658.94|22658.94|22658.59|22658.59|22659.13|22659.13|22658.59|22658.59|0
1642583590000|2022-01-19 09:13:10|22658.36|22658.36|22658.34|22658.34|22658.57|22658.57|22658.09|22658.09|0
1642583600000|2022-01-19 09:13:20|22658.65|22658.65|22658.89|22658.89|22659.22|22659.22|22658.62|22658.62|0
1642583610000|2022-01-19 09:13:30|22658.8|22658.8|22657.9|22657.9|22658.88|22658.88|22657.9|22657.9|0
1642583620000|2022-01-19 09:13:40|22657.68|22657.68|22658.25|22658.25|22658.35|22658.35|22657.68|22657.68|0
1642583630000|2022-01-19 09:13:50|22658.22|22658.22|22658.15|22658.15|22658.22|22658.22|22657.54|22657.54|0
1642583640000|2022-01-19 09:14:00|22658.01|22658.01|22657.86|22657.86|22658.61|22658.61|22657.53|22657.53|0
1642583650000|2022-01-19 09:14:10|22658.22|22658.22|22658.05|22658.05|22658.74|22658.74|22658.02|22658.02|0
1642583660000|2022-01-19 09:14:20|22657.91|22657.91|22656.2|22656.2|22657.91|22657.91|22656.2|22656.2|0
1642583670000|2022-01-19 09:14:30|22656.16|22656.16|22654.97|22654.97|22656.18|22656.18|22654.65|22654.65|0
1642583680000|2022-01-19 09:14:40|22655.02|22655.02|22654.3|22654.3|22655.02|22655.02|22654.29|22654.29|0
1642583690000|2022-01-19 09:14:50|22654.33|22654.33|22654|22654|22654.38|22654.38|22654|22654|0
1642583700000|2022-01-19 09:15:00|22654.04|22654.04|22653.12|22653.12|22654.04|22654.04|22653.11|22653.11|0
1642583710000|2022-01-19 09:15:10|22653.17|22653.17|22653.44|22653.44|22654.05|22654.05|22653.06|22653.06|0
1642583720000|2022-01-19 09:15:20|22653.32|22653.32|22653.62|22653.62|22653.62|22653.62|22653.25|22653.25|0
1642583730000|2022-01-19 09:15:30|22653.49|22653.49|22653.53|22653.53|22653.6|22653.6|22653.4|22653.4|0
1642583740000|2022-01-19 09:15:40|22653.55|22653.55|22653.13|22653.13|22653.55|22653.55|22652.88|22652.88|0
1642583750000|2022-01-19 09:15:50|22653.28|22653.28|22653.46|22653.46|22653.62|22653.62|22653.26|22653.26|0
1642583760000|2022-01-19 09:16:00|22653.35|22653.35|22652.76|22652.76|22653.35|22653.35|22652.76|22652.76|0
1642583770000|2022-01-19 09:16:10|22652.71|22652.71|22653.27|22653.27|22653.38|22653.38|22652.71|22652.71|0
1642583780000|2022-01-19 09:16:20|22653.15|22653.15|22653.23|22653.23|22653.23|22653.23|22653.02|22653.02|0
1642583790000|2022-01-19 09:16:30|22653.17|22653.17|22653.05|22653.05|22653.27|22653.27|22652.97|22652.97|0
1642583800000|2022-01-19 09:16:40|22652.78|22652.78|22652.77|22652.77|22652.78|22652.78|22652.23|22652.23|0
1642583810000|2022-01-19 09:16:50|22652.71|22652.71|22652.74|22652.74|22652.81|22652.81|22652.36|22652.36|0
1642583820000|2022-01-19 09:17:00|22652.67|22652.67|22653.95|22653.95|22653.95|22653.95|22652.05|22652.05|0
1642583830000|2022-01-19 09:17:10|22654.19|22654.19|22654.46|22654.46|22654.46|22654.46|22653.84|22653.84|0
1642583840000|2022-01-19 09:17:20|22654.35|22654.35|22654.89|22654.89|22655.09|22655.09|22654.35|22654.35|0
1642583850000|2022-01-19 09:17:30|22654.94|22654.94|22656.78|22656.78|22656.78|22656.78|22654.86|22654.86|0
1642583860000|2022-01-19 09:17:40|22657.38|22657.38|22658.43|22658.43|22658.43|22658.43|22657.35|22657.35|0
1642583870000|2022-01-19 09:17:50|22658.5|22658.5|22660.03|22660.03|22660.03|22660.03|22658.5|22658.5|0
1642583880000|2022-01-19 09:18:00|22660.11|22660.11|22662.13|22662.13|22662.2|22662.2|22660.11|22660.11|0
1642583890000|2022-01-19 09:18:10|22662.03|22662.03|22663.04|22663.04|22663.12|22663.12|22662.03|22662.03|0
1642583900000|2022-01-19 09:18:20|22663.1|22663.1|22664.41|22664.41|22664.69|22664.69|22663.1|22663.1|0
1642583910000|2022-01-19 09:18:30|22664.38|22664.38|22663.82|22663.82|22664.44|22664.44|22663.8|22663.8|0
1642583920000|2022-01-19 09:18:40|22663.9|22663.9|22665.13|22665.13|22665.29|22665.29|22663.9|22663.9|0
1642583930000|2022-01-19 09:18:50|22665.08|22665.08|22664.3|22664.3|22665.36|22665.36|22664.3|22664.3|0
1642583940000|2022-01-19 09:19:00|22664.36|22664.36|22664.55|22664.55|22664.55|22664.55|22664.05|22664.05|0
1642583950000|2022-01-19 09:19:10|22664.42|22664.42|22664.44|22664.44|22665.08|22665.08|22664.36|22664.36|0
1642583960000|2022-01-19 09:19:20|22664.42|22664.42|22665.49|22665.49|22665.49|22665.49|22664.42|22664.42|0
1642583970000|2022-01-19 09:19:30|22665.52|22665.52|22665.77|22665.77|22665.77|22665.77|22665.48|22665.48|0
1642583980000|2022-01-19 09:19:40|22665.7|22665.7|22666.58|22666.58|22666.76|22666.76|22665.7|22665.7|0
1642583990000|2022-01-19 09:19:50|22666.69|22666.69|22666.81|22666.81|22666.81|22666.81|22666.48|22666.48|0
1642584000000|2022-01-19 09:20:00|22666.93|22666.93|22667.26|22667.26|22667.48|22667.48|22666.93|22666.93|0
1642584010000|2022-01-19 09:20:10|22666.95|22666.95|22667.32|22667.32|22667.32|22667.32|22666.76|22666.76|0
1642584020000|2022-01-19 09:20:20|22667.25|22667.25|22666.99|22666.99|22667.33|22667.33|22666.99|22666.99|0
1642584030000|2022-01-19 09:20:30|22667.05|22667.05|22666.47|22666.47|22667.1|22667.1|22666.47|22666.47|0
1642584040000|2022-01-19 09:20:40|22666.3|22666.3|22666.3|22666.3|22666.64|22666.64|22666.18|22666.18|0
1642584050000|2022-01-19 09:20:50|22666.26|22666.26|22666.72|22666.72|22666.72|22666.72|22666.11|22666.11|0
1642584060000|2022-01-19 09:21:00|22666.79|22666.79|22665.27|22665.27|22666.89|22666.89|22665.11|22665.11|0
1642584070000|2022-01-19 09:21:10|22665.21|22665.21|22664.98|22664.98|22665.48|22665.48|22664.98|22664.98|0
1642584080000|2022-01-19 09:21:20|22664.9|22664.9|22661.89|22661.89|22665.04|22665.04|22661.89|22661.89|0
1642584090000|2022-01-19 09:21:30|22661.99|22661.99|22661.44|22661.44|22661.99|22661.99|22661.05|22661.05|0
1642584100000|2022-01-19 09:21:40|22661.53|22661.53|22660.57|22660.57|22661.65|22661.65|22660.57|22660.57|0
1642584110000|2022-01-19 09:21:50|22660.75|22660.75|22660.81|22660.81|22660.81|22660.81|22660.58|22660.58|0
1642584120000|2022-01-19 09:22:00|22660.91|22660.91|22662.15|22662.15|22662.35|22662.35|22660.91|22660.91|0
1642584130000|2022-01-19 09:22:10|22662.21|22662.21|22660.74|22660.74|22662.21|22662.21|22660.74|22660.74|0
1642584140000|2022-01-19 09:22:20|22660.64|22660.64|22661.56|22661.56|22661.63|22661.63|22660.64|22660.64|0
1642584150000|2022-01-19 09:22:30|22661.58|22661.58|22661.33|22661.33|22661.64|22661.64|22661.21|22661.21|0
1642584160000|2022-01-19 09:22:40|22661.59|22661.59|22660.55|22660.55|22661.59|22661.59|22660.55|22660.55|0
1642584170000|2022-01-19 09:22:50|22660.61|22660.61|22659.82|22659.82|22660.65|22660.65|22659.79|22659.79|0
1642584180000|2022-01-19 09:23:00|22659.91|22659.91|22658.29|22658.29|22659.91|22659.91|22658.29|22658.29|0
1642584190000|2022-01-19 09:23:10|22658.62|22658.62|22658.02|22658.02|22658.68|22658.68|22658.02|22658.02|0
1642584200000|2022-01-19 09:23:20|22658.2|22658.2|22656.58|22656.58|22658.27|22658.27|22656.58|22656.58|0
1642584210000|2022-01-19 09:23:30|22656.66|22656.66|22656.08|22656.08|22656.75|22656.75|22655.96|22655.96|0
1642584220000|2022-01-19 09:23:40|22656.13|22656.13|22656.23|22656.23|22656.23|22656.23|22655.89|22655.89|0
1642584230000|2022-01-19 09:23:50|22656.17|22656.17|22655.44|22655.44|22656.17|22656.17|22655.44|22655.44|0
1642584240000|2022-01-19 09:24:00|22655.39|22655.39|22654.18|22654.18|22655.39|22655.39|22654.18|22654.18|0
1642584250000|2022-01-19 09:24:10|22654.13|22654.13|22651.75|22651.75|22654.13|22654.13|22651.52|22651.52|0
1642584260000|2022-01-19 09:24:20|22651.54|22651.54|22651.31|22651.31|22651.61|22651.61|22651.12|22651.12|0
1642584270000|2022-01-19 09:24:30|22651.2|22651.2|22652.31|22652.31|22652.41|22652.41|22651.2|22651.2|0
1642584280000|2022-01-19 09:24:40|22652.12|22652.12|22651.01|22651.01|22652.12|22652.12|22651.01|22651.01|0
1642584290000|2022-01-19 09:24:50|22651.1|22651.1|22650.67|22650.67|22651.1|22651.1|22650.67|22650.67|0
1642584300000|2022-01-19 09:25:00|22651.02|22651.02|22650.12|22650.12|22651.02|22651.02|22649.93|22649.93|0
1642584310000|2022-01-19 09:25:10|22650.23|22650.23|22650.48|22650.48|22650.83|22650.83|22650.23|22650.23|0
1642584320000|2022-01-19 09:25:20|22650.52|22650.52|22650.63|22650.63|22650.74|22650.74|22650.48|22650.48|0
1642584330000|2022-01-19 09:25:30|22650.54|22650.54|22649.93|22649.93|22650.54|22650.54|22649.93|22649.93|0
1642584340000|2022-01-19 09:25:40|22649.91|22649.91|22649.66|22649.66|22649.91|22649.91|22649.66|22649.66|0
1642584350000|2022-01-19 09:25:50|22649.84|22649.84|22649.04|22649.04|22649.84|22649.84|22649.04|22649.04|0
1642584360000|2022-01-19 09:26:00|22648.93|22648.93|22649.11|22649.11|22649.34|22649.34|22648.63|22648.63|0
1642584370000|2022-01-19 09:26:10|22648.98|22648.98|22649.3|22649.3|22649.3|22649.3|22648.65|22648.65|0
1642584380000|2022-01-19 09:26:20|22649.24|22649.24|22649.07|22649.07|22649.34|22649.34|22649.07|22649.07|0
1642584390000|2022-01-19 09:26:30|22649.17|22649.17|22649.27|22649.27|22649.86|22649.86|22649.17|22649.17|0
1642584400000|2022-01-19 09:26:40|22649.22|22649.22|22649.35|22649.35|22649.35|22649.35|22649.22|22649.22|0
1642584410000|2022-01-19 09:26:50|22649.42|22649.42|22649.41|22649.41|22649.48|22649.48|22649.03|22649.03|0
1642584420000|2022-01-19 09:27:00|22649.53|22649.53|22650.09|22650.09|22650.09|22650.09|22649.53|22649.53|0
1642584430000|2022-01-19 09:27:10|22650.05|22650.05|22650.04|22650.04|22650.05|22650.05|22649.8|22649.8|0
1642584440000|2022-01-19 09:27:20|22649.97|22649.97|22649.35|22649.35|22649.97|22649.97|22649.35|22649.35|0
1642584450000|2022-01-19 09:27:30|22649.55|22649.55|22650.16|22650.16|22650.16|22650.16|22649.55|22649.55|0
1642584460000|2022-01-19 09:27:40|22650.08|22650.08|22649.67|22649.67|22650.25|22650.25|22649.58|22649.58|0
1642584470000|2022-01-19 09:27:50|22649.57|22649.57|22648.64|22648.64|22649.57|22649.57|22648.5|22648.5|0
1642584480000|2022-01-19 09:28:00|22648.69|22648.69|22647|22647|22648.69|22648.69|22646.89|22646.89|0
1642584490000|2022-01-19 09:28:10|22646.97|22646.97|22646.08|22646.08|22647.02|22647.02|22646.08|22646.08|0
1642584500000|2022-01-19 09:28:20|22646|22646|22645.8|22645.8|22646|22646|22645.72|22645.72|0
1642584510000|2022-01-19 09:28:30|22645.69|22645.69|22645.15|22645.15|22645.72|22645.72|22645.15|22645.15|0
1642584520000|2022-01-19 09:28:40|22645.09|22645.09|22643.81|22643.81|22645.09|22645.09|22643.81|22643.81|0
1642584530000|2022-01-19 09:28:50|22643.74|22643.74|22642.17|22642.17|22643.85|22643.85|22641.93|22641.93|0
1642584540000|2022-01-19 09:29:00|22641.46|22641.46|22636.48|22636.48|22641.46|22641.46|22636.14|22636.14|0
1642584550000|2022-01-19 09:29:10|22636.4|22636.4|22635.71|22635.71|22636.58|22636.58|22635.71|22635.71|0
1642584560000|2022-01-19 09:29:20|22635.67|22635.67|22635.45|22635.45|22635.8|22635.8|22635.41|22635.41|0
1642584570000|2022-01-19 09:29:30|22635.21|22635.21|22634.7|22634.7|22635.3|22635.3|22634.7|22634.7|0
1642584580000|2022-01-19 09:29:40|22634.57|22634.57|22633.5|22633.5|22634.57|22634.57|22633.5|22633.5|0
1642584590000|2022-01-19 09:29:50|22633.35|22633.35|22631.48|22631.48|22633.35|22633.35|22631.33|22631.33|0
1642584600000|2022-01-19 09:30:00|22631.21|22631.21|22630.74|22630.74|22631.52|22631.52|22630.31|22630.31|0
1642584610000|2022-01-19 09:30:10|22630.67|22630.67|22630.41|22630.41|22630.67|22630.67|22630.25|22630.25|0
1642584620000|2022-01-19 09:30:20|22630.55|22630.55|22631.12|22631.12|22631.21|22631.21|22630.33|22630.33|0
1642584630000|2022-01-19 09:30:30|22631.44|22631.44|22631.22|22631.22|22631.56|22631.56|22630.91|22630.91|0
1642584640000|2022-01-19 09:30:40|22631.12|22631.12|22630.92|22630.92|22631.54|22631.54|22630.92|22630.92|0
1642584650000|2022-01-19 09:30:50|22630.83|22630.83|22631|22631|22631.13|22631.13|22630.83|22630.83|0
1642584660000|2022-01-19 09:31:00|22630.69|22630.69|22630.13|22630.13|22630.85|22630.85|22630.13|22630.13|0
1642584670000|2022-01-19 09:31:10|22630.08|22630.08|22629.54|22629.54|22630.2|22630.2|22629.54|22629.54|0
1642584680000|2022-01-19 09:31:20|22629.48|22629.48|22628.85|22628.85|22629.87|22629.87|22628.78|22628.78|0
1642584690000|2022-01-19 09:31:30|22628.79|22628.79|22629.04|22629.04|22629.04|22629.04|22628.79|22628.79|0
1642584700000|2022-01-19 09:31:40|22629.13|22629.13|22629.58|22629.58|22629.71|22629.71|22629.13|22629.13|0
1642584710000|2022-01-19 09:31:50|22629.65|22629.65|22629.64|22629.64|22629.9|22629.9|22629.43|22629.43|0
1642584720000|2022-01-19 09:32:00|22629.51|22629.51|22628.73|22628.73|22629.51|22629.51|22628.36|22628.36|0
1642584730000|2022-01-19 09:32:10|22629.04|22629.04|22629.89|22629.89|22629.89|22629.89|22628.74|22628.74|0
1642584740000|2022-01-19 09:32:20|22629.75|22629.75|22629.45|22629.45|22629.9|22629.9|22629.34|22629.34|0
1642584750000|2022-01-19 09:32:30|22629.51|22629.51|22634.54|22634.54|22634.66|22634.66|22629.44|22629.44|0
1642584760000|2022-01-19 09:32:40|22634.61|22634.61|22635.62|22635.62|22635.73|22635.73|22634.61|22634.61|0
1642584770000|2022-01-19 09:32:50|22635.68|22635.68|22636.36|22636.36|22636.48|22636.48|22635.63|22635.63|0
1642584780000|2022-01-19 09:33:00|22636.45|22636.45|22638.26|22638.26|22638.41|22638.41|22636.45|22636.45|0
1642584790000|2022-01-19 09:33:10|22637.93|22637.93|22638.66|22638.66|22638.66|22638.66|22637.93|22637.93|0
1642584800000|2022-01-19 09:33:20|22638.57|22638.57|22638.91|22638.91|22638.91|22638.91|22638.19|22638.19|0
1642584810000|2022-01-19 09:33:30|22638.81|22638.81|22638.71|22638.71|22638.86|22638.86|22638.59|22638.59|0
1642584820000|2022-01-19 09:33:40|22638.76|22638.76|22639.1|22639.1|22639.1|22639.1|22638.5|22638.5|0
1642584830000|2022-01-19 09:33:50|22639.06|22639.06|22638.95|22638.95|22639.06|22639.06|22638.94|22638.94|0
1642584840000|2022-01-19 09:34:00|22638.94|22638.94|22639.08|22639.08|22639.2|22639.2|22638.94|22638.94|0
1642584850000|2022-01-19 09:34:10|22639.19|22639.19|22638.09|22638.09|22639.19|22639.19|22637.86|22637.86|0
1642584860000|2022-01-19 09:34:20|22638.31|22638.31|22638.47|22638.47|22638.5|22638.5|22638.31|22638.31|0
1642584870000|2022-01-19 09:34:30|22638.74|22638.74|22638.86|22638.86|22638.91|22638.91|22638.61|22638.61|0
1642584880000|2022-01-19 09:34:40|22639.06|22639.06|22642.01|22642.01|22642.01|22642.01|22639.06|22639.06|0
1642584890000|2022-01-19 09:34:50|22641.96|22641.96|22644.25|22644.25|22644.63|22644.63|22641.89|22641.89|0
1642584900000|2022-01-19 09:35:00|22644.2|22644.2|22644.79|22644.79|22644.87|22644.87|22644.12|22644.12|0
1642584910000|2022-01-19 09:35:10|22644.88|22644.88|22644.26|22644.26|22644.88|22644.88|22644.14|22644.14|0
1642584920000|2022-01-19 09:35:20|22644.31|22644.31|22644.98|22644.98|22644.98|22644.98|22644.24|22644.24|0
1642584930000|2022-01-19 09:35:30|22645.05|22645.05|22645.11|22645.11|22645.26|22645.26|22644.81|22644.81|0
1642584940000|2022-01-19 09:35:40|22644.96|22644.96|22646.1|22646.1|22646.1|22646.1|22644.88|22644.88|0
1642584950000|2022-01-19 09:35:50|22646.22|22646.22|22646.67|22646.67|22646.85|22646.85|22646.15|22646.15|0
1642584960000|2022-01-19 09:36:00|22646.79|22646.79|22647.24|22647.24|22647.24|22647.24|22646|22646|0
1642584970000|2022-01-19 09:36:10|22647.13|22647.13|22647.44|22647.44|22647.6|22647.6|22647.13|22647.13|0
1642584980000|2022-01-19 09:36:20|22647.48|22647.48|22647.5|22647.5|22647.82|22647.82|22647.46|22647.46|0
1642584990000|2022-01-19 09:36:30|22647.42|22647.42|22646.66|22646.66|22647.42|22647.42|22646.66|22646.66|0
1642585000000|2022-01-19 09:36:40|22646.57|22646.57|22645.97|22645.97|22646.65|22646.65|22645.88|22645.88|0
1642585010000|2022-01-19 09:36:50|22645.91|22645.91|22645.36|22645.36|22645.91|22645.91|22645.18|22645.18|0
1642585020000|2022-01-19 09:37:00|22645.27|22645.27|22644.67|22644.67|22645.27|22645.27|22644.67|22644.67|0
1642585030000|2022-01-19 09:37:10|22644.69|22644.69|22644.63|22644.63|22644.93|22644.93|22644.57|22644.57|0
1642585040000|2022-01-19 09:37:20|22644.52|22644.52|22644.08|22644.08|22644.84|22644.84|22644.08|22644.08|0
1642585050000|2022-01-19 09:37:30|22644|22644|22644.27|22644.27|22644.34|22644.34|22643.78|22643.78|0
1642585060000|2022-01-19 09:37:40|22644.18|22644.18|22643.93|22643.93|22644.18|22644.18|22643.9|22643.9|0
1642585070000|2022-01-19 09:37:50|22643.75|22643.75|22644.09|22644.09|22644.09|22644.09|22643.65|22643.65|0
1642585080000|2022-01-19 09:38:00|22644.15|22644.15|22645.15|22645.15|22645.15|22645.15|22644.15|22644.15|0
1642585090000|2022-01-19 09:38:10|22645.22|22645.22|22645.34|22645.34|22645.34|22645.34|22645.22|22645.22|0
1642585100000|2022-01-19 09:38:20|22645.43|22645.43|22645.75|22645.75|22645.75|22645.75|22645.43|22645.43|0
1642585110000|2022-01-19 09:38:30|22645.64|22645.64|22645.44|22645.44|22645.64|22645.64|22645.44|22645.44|0
1642585120000|2022-01-19 09:38:40|22645.33|22645.33|22644.81|22644.81|22645.33|22645.33|22644.81|22644.81|0
1642585130000|2022-01-19 09:38:50|22644.72|22644.72|22644.48|22644.48|22644.86|22644.86|22644.48|22644.48|0
1642585140000|2022-01-19 09:39:00|22644.46|22644.46|22644.32|22644.32|22644.46|22644.46|22644.04|22644.04|0
1642585150000|2022-01-19 09:39:10|22644.13|22644.13|22644.22|22644.22|22644.5|22644.5|22644.02|22644.02|0
1642585160000|2022-01-19 09:39:20|22644.35|22644.35|22644.84|22644.84|22644.84|22644.84|22644.35|22644.35|0
1642585170000|2022-01-19 09:39:30|22644.78|22644.78|22644.66|22644.66|22644.8|22644.8|22644.63|22644.63|0
1642585180000|2022-01-19 09:39:40|22644.6|22644.6|22644.79|22644.79|22645.13|22645.13|22644.6|22644.6|0
1642585190000|2022-01-19 09:39:50|22644.65|22644.65|22644.46|22644.46|22644.76|22644.76|22644.33|22644.33|0
1642585200000|2022-01-19 09:40:00|22644.59|22644.59|22644.47|22644.47|22644.76|22644.76|22644.34|22644.34|0
1642585210000|2022-01-19 09:40:10|22644.38|22644.38|22644.68|22644.68|22644.68|22644.68|22644.24|22644.24|0
1642585220000|2022-01-19 09:40:20|22644.61|22644.61|22643.93|22643.93|22644.61|22644.61|22643.93|22643.93|0
1642585230000|2022-01-19 09:40:30|22643.84|22643.84|22643.65|22643.65|22643.84|22643.84|22643.65|22643.65|0
1642585240000|2022-01-19 09:40:40|22643.71|22643.71|22643.74|22643.74|22643.97|22643.97|22643.58|22643.58|0
1642585250000|2022-01-19 09:40:50|22644.35|22644.35|22644.33|22644.33|22644.39|22644.39|22643.84|22643.84|0
1642585260000|2022-01-19 09:41:00|22644.2|22644.2|22644.85|22644.85|22644.95|22644.95|22643.88|22643.88|0
1642585270000|2022-01-19 09:41:10|22644.91|22644.91|22646.07|22646.07|22646.1|22646.1|22644.91|22644.91|0
1642585280000|2022-01-19 09:41:20|22646.18|22646.18|22646.45|22646.45|22646.45|22646.45|22646.04|22646.04|0
1642585290000|2022-01-19 09:41:30|22646.2|22646.2|22646.58|22646.58|22646.89|22646.89|22646.2|22646.2|0
1642585300000|2022-01-19 09:41:40|22646.51|22646.51|22645.96|22645.96|22646.51|22646.51|22645.96|22645.96|0
1642585310000|2022-01-19 09:41:50|22646.04|22646.04|22646.07|22646.07|22646.27|22646.27|22646.04|22646.04|0
1642585320000|2022-01-19 09:42:00|22645.98|22645.98|22646.17|22646.17|22646.36|22646.36|22645.98|22645.98|0
1642585330000|2022-01-19 09:42:10|22645.95|22645.95|22647.07|22647.07|22647.07|22647.07|22645.77|22645.77|0
1642585340000|2022-01-19 09:42:20|22646.86|22646.86|22647.08|22647.08|22647.24|22647.24|22646.86|22646.86|0
1642585350000|2022-01-19 09:42:30|22646.86|22646.86|22648.42|22648.42|22648.42|22648.42|22646.79|22646.79|0
1642585360000|2022-01-19 09:42:40|22648.48|22648.48|22648.92|22648.92|22648.92|22648.92|22648.29|22648.29|0
1642585370000|2022-01-19 09:42:50|22649.03|22649.03|22649.04|22649.04|22649.17|22649.17|22648.88|22648.88|0
1642585380000|2022-01-19 09:43:00|22649.1|22649.1|22649.55|22649.55|22649.55|22649.55|22648.87|22648.87|0
1642585390000|2022-01-19 09:43:10|22649.6|22649.6|22649.92|22649.92|22650.03|22650.03|22649.6|22649.6|0
1642585400000|2022-01-19 09:43:20|22650.08|22650.08|22649.41|22649.41|22650.08|22650.08|22649.41|22649.41|0
1642585410000|2022-01-19 09:43:30|22649.32|22649.32|22648.88|22648.88|22649.32|22649.32|22648.88|22648.88|0
1642585420000|2022-01-19 09:43:40|22648.92|22648.92|22649.82|22649.82|22649.98|22649.98|22648.92|22648.92|0
1642585430000|2022-01-19 09:43:50|22649.72|22649.72|22649.46|22649.46|22649.76|22649.76|22649.19|22649.19|0
1642585440000|2022-01-19 09:44:00|22649.54|22649.54|22652.83|22652.83|22652.83|22652.83|22649.54|22649.54|0
1642585450000|2022-01-19 09:44:10|22652.98|22652.98|22654.43|22654.43|22654.43|22654.43|22652.98|22652.98|0
1642585460000|2022-01-19 09:44:20|22654.56|22654.56|22656.23|22656.23|22656.23|22656.23|22654.56|22654.56|0
1642585470000|2022-01-19 09:44:30|22656.27|22656.27|22656.33|22656.33|22656.4|22656.4|22656.19|22656.19|0
1642585480000|2022-01-19 09:44:40|22656.26|22656.26|22657|22657|22657|22657|22656.26|22656.26|0
1642585490000|2022-01-19 09:44:50|22656.82|22656.82|22657.31|22657.31|22657.31|22657.31|22656.49|22656.49|0
1642585500000|2022-01-19 09:45:00|22657.24|22657.24|22659.37|22659.37|22659.51|22659.51|22656.98|22656.98|0
1642585510000|2022-01-19 09:45:10|22659.5|22659.5|22659.64|22659.64|22660.22|22660.22|22659.5|22659.5|0
1642585520000|2022-01-19 09:45:20|22659.75|22659.75|22659.8|22659.8|22660.05|22660.05|22659.58|22659.58|0
1642585530000|2022-01-19 09:45:30|22659.78|22659.78|22659.15|22659.15|22659.78|22659.78|22659.15|22659.15|0
1642585540000|2022-01-19 09:45:40|22659.37|22659.37|22659.4|22659.4|22659.45|22659.45|22659.3|22659.3|0
1642585550000|2022-01-19 09:45:50|22659.3|22659.3|22658.92|22658.92|22659.36|22659.36|22658.92|22658.92|0
1642585560000|2022-01-19 09:46:00|22658.73|22658.73|22658.57|22658.57|22658.76|22658.76|22658.51|22658.51|0
1642585570000|2022-01-19 09:46:10|22658.47|22658.47|22658.49|22658.49|22658.56|22658.56|22658.03|22658.03|0
1642585580000|2022-01-19 09:46:20|22658.58|22658.58|22658.54|22658.54|22658.9|22658.9|22658.5|22658.5|0
1642585590000|2022-01-19 09:46:30|22658.71|22658.71|22658.17|22658.17|22658.76|22658.76|22658.17|22658.17|0
1642585600000|2022-01-19 09:46:40|22658.06|22658.06|22657.91|22657.91|22658.32|22658.32|22657.65|22657.65|0
1642585610000|2022-01-19 09:46:50|22657.84|22657.84|22657.44|22657.44|22657.84|22657.84|22657.3|22657.3|0
1642585620000|2022-01-19 09:47:00|22657.36|22657.36|22657.42|22657.42|22657.72|22657.72|22657.05|22657.05|0
1642585630000|2022-01-19 09:47:10|22657.4|22657.4|22657.45|22657.45|22657.5|22657.5|22656.99|22656.99|0
1642585640000|2022-01-19 09:47:20|22657.35|22657.35|22657.83|22657.83|22658.21|22658.21|22657.25|22657.25|0
1642585650000|2022-01-19 09:47:30|22657.76|22657.76|22657.46|22657.46|22657.76|22657.76|22657.3|22657.3|0
1642585660000|2022-01-19 09:47:40|22657.41|22657.41|22657.38|22657.38|22657.62|22657.62|22657.31|22657.31|0
1642585670000|2022-01-19 09:47:50|22657.3|22657.3|22657.6|22657.6|22657.66|22657.66|22657.3|22657.3|0
1642585680000|2022-01-19 09:48:00|22657.49|22657.49|22657.44|22657.44|22658.06|22658.06|22657.29|22657.29|0
1642585690000|2022-01-19 09:48:10|22657.29|22657.29|22656.29|22656.29|22657.29|22657.29|22656.25|22656.25|0
1642585700000|2022-01-19 09:48:20|22656.33|22656.33|22655.98|22655.98|22656.41|22656.41|22655.86|22655.86|0
1642585710000|2022-01-19 09:48:30|22655.94|22655.94|22657.39|22657.39|22657.42|22657.42|22655.94|22655.94|0
1642585720000|2022-01-19 09:48:40|22657.46|22657.46|22657.79|22657.79|22657.79|22657.79|22656.95|22656.95|0
1642585730000|2022-01-19 09:48:50|22657.9|22657.9|22658.48|22658.48|22658.48|22658.48|22657.63|22657.63|0
1642585740000|2022-01-19 09:49:00|22658.61|22658.61|22658.85|22658.85|22658.85|22658.85|22658.61|22658.61|0
1642585750000|2022-01-19 09:49:10|22659.11|22659.11|22659.22|22659.22|22659.22|22659.22|22658.75|22658.75|0
1642585760000|2022-01-19 09:49:20|22659.2|22659.2|22659.44|22659.44|22659.62|22659.62|22659.2|22659.2|0
1642585770000|2022-01-19 09:49:30|22659.75|22659.75|22660.62|22660.62|22660.62|22660.62|22659.58|22659.58|0
1642585780000|2022-01-19 09:49:40|22660.81|22660.81|22658.47|22658.47|22660.93|22660.93|22658.47|22658.47|0
1642585790000|2022-01-19 09:49:50|22658.52|22658.52|22657.21|22657.21|22658.52|22658.52|22657.02|22657.02|0
1642585800000|2022-01-19 09:50:00|22657.08|22657.08|22657.59|22657.59|22657.66|22657.66|22656.97|22656.97|0
1642585810000|2022-01-19 09:50:10|22657.72|22657.72|22658.09|22658.09|22658.3|22658.3|22657.72|22657.72|0
1642585820000|2022-01-19 09:50:20|22658.12|22658.12|22658.14|22658.14|22658.57|22658.57|22657.82|22657.82|0
1642585830000|2022-01-19 09:50:30|22658.03|22658.03|22656.96|22656.96|22658.03|22658.03|22656.91|22656.91|0
1642585840000|2022-01-19 09:50:40|22657.73|22657.73|22657.17|22657.17|22657.73|22657.73|22657.03|22657.03|0
1642585850000|2022-01-19 09:50:50|22657.05|22657.05|22656|22656|22657.05|22657.05|22656|22656|0
1642585860000|2022-01-19 09:51:00|22655.89|22655.89|22653.3|22653.3|22655.89|22655.89|22653.1|22653.1|0
1642585870000|2022-01-19 09:51:10|22653.42|22653.42|22653.27|22653.27|22653.47|22653.47|22652.83|22652.83|0
1642585880000|2022-01-19 09:51:20|22653.17|22653.17|22653.37|22653.37|22653.7|22653.7|22653.17|22653.17|0
1642585890000|2022-01-19 09:51:30|22653.48|22653.48|22653.8|22653.8|22653.8|22653.8|22653.29|22653.29|0
1642585900000|2022-01-19 09:51:40|22653.68|22653.68|22655.15|22655.15|22655.21|22655.21|22653.68|22653.68|0
1642585910000|2022-01-19 09:51:50|22655.21|22655.21|22656.14|22656.14|22656.14|22656.14|22655.21|22655.21|0
1642585920000|2022-01-19 09:52:00|22656.07|22656.07|22656.39|22656.39|22656.39|22656.39|22656.02|22656.02|0
1642585930000|2022-01-19 09:52:10|22656.5|22656.5|22657.02|22657.02|22657.11|22657.11|22656.5|22656.5|0
1642585940000|2022-01-19 09:52:20|22657.17|22657.17|22656.75|22656.75|22657.51|22657.51|22656.62|22656.62|0
1642585950000|2022-01-19 09:52:30|22656.57|22656.57|22656.68|22656.68|22656.68|22656.68|22656.38|22656.38|0
1642585960000|2022-01-19 09:52:40|22656.72|22656.72|22657.38|22657.38|22657.38|22657.38|22656.65|22656.65|0
1642585970000|2022-01-19 09:52:50|22657.5|22657.5|22658.61|22658.61|22658.61|22658.61|22657.5|22657.5|0
1642585980000|2022-01-19 09:53:00|22658.67|22658.67|22659.62|22659.62|22659.62|22659.62|22658.53|22658.53|0
1642585990000|2022-01-19 09:53:10|22659.76|22659.76|22660.05|22660.05|22660.16|22660.16|22659.76|22659.76|0
1642586000000|2022-01-19 09:53:20|22660.11|22660.11|22661.58|22661.58|22661.58|22661.58|22660.11|22660.11|0
1642586010000|2022-01-19 09:53:30|22661.75|22661.75|22661.71|22661.71|22661.95|22661.95|22661.71|22661.71|0
1642586020000|2022-01-19 09:53:40|22661.65|22661.65|22662.03|22662.03|22662.03|22662.03|22661.65|22661.65|0
1642586030000|2022-01-19 09:53:50|22662.18|22662.18|22662.36|22662.36|22662.36|22662.36|22662.12|22662.12|0
1642586040000|2022-01-19 09:54:00|22662.42|22662.42|22662.79|22662.79|22662.87|22662.87|22662.4|22662.4|0
1642586050000|2022-01-19 09:54:10|22662.73|22662.73|22663.04|22663.04|22663.04|22663.04|22662.72|22662.72|0
1642586060000|2022-01-19 09:54:20|22662.72|22662.72|22662.54|22662.54|22662.82|22662.82|22662.54|22662.54|0
1642586070000|2022-01-19 09:54:30|22662.52|22662.52|22662.89|22662.89|22662.89|22662.89|22662.39|22662.39|0
1642586080000|2022-01-19 09:54:40|22662.91|22662.91|22663.23|22663.23|22663.43|22663.43|22662.91|22662.91|0
1642586090000|2022-01-19 09:54:50|22663.29|22663.29|22664.64|22664.64|22664.69|22664.69|22663.29|22663.29|0
1642586100000|2022-01-19 09:55:00|22664.75|22664.75|22666.4|22666.4|22666.51|22666.51|22664.75|22664.75|0
1642586110000|2022-01-19 09:55:10|22666.47|22666.47|22666.82|22666.82|22666.89|22666.89|22666.47|22666.47|0
1642586120000|2022-01-19 09:55:20|22666.76|22666.76|22666.71|22666.71|22666.8|22666.8|22666.55|22666.55|0
1642586130000|2022-01-19 09:55:30|22666.64|22666.64|22667.17|22667.17|22667.17|22667.17|22666.64|22666.64|0
1642586140000|2022-01-19 09:55:40|22667.28|22667.28|22667.64|22667.64|22667.64|22667.64|22667.13|22667.13|0
1642586150000|2022-01-19 09:55:50|22667.57|22667.57|22668.03|22668.03|22668.08|22668.08|22667.49|22667.49|0
1642586160000|2022-01-19 09:56:00|22668.17|22668.17|22669.08|22669.08|22669.1|22669.1|22668.17|22668.17|0
1642586170000|2022-01-19 09:56:10|22669.02|22669.02|22668.61|22668.61|22669.02|22669.02|22668.45|22668.45|0
1642586180000|2022-01-19 09:56:20|22668.68|22668.68|22672|22672|22672.22|22672.22|22668.52|22668.52|0
1642586190000|2022-01-19 09:56:30|22672.22|22672.22|22672.41|22672.41|22672.41|22672.41|22671.81|22671.81|0
1642586200000|2022-01-19 09:56:40|22672.55|22672.55|22672.83|22672.83|22672.97|22672.97|22672.43|22672.43|0
1642586210000|2022-01-19 09:56:50|22672.87|22672.87|22673.65|22673.65|22673.65|22673.65|22672.82|22672.82|0
1642586220000|2022-01-19 09:57:00|22673.67|22673.67|22674.89|22674.89|22674.91|22674.91|22673.67|22673.67|0
1642586230000|2022-01-19 09:57:10|22674.85|22674.85|22675.45|22675.45|22675.69|22675.69|22674.76|22674.76|0
1642586240000|2022-01-19 09:57:20|22675.39|22675.39|22676.32|22676.32|22676.37|22676.37|22675.23|22675.23|0
1642586250000|2022-01-19 09:57:30|22676.27|22676.27|22677.34|22677.34|22677.48|22677.48|22676.27|22676.27|0
1642586260000|2022-01-19 09:57:40|22677.23|22677.23|22678.99|22678.99|22679.01|22679.01|22677.17|22677.17|0
1642586270000|2022-01-19 09:57:50|22679.16|22679.16|22678.95|22678.95|22679.16|22679.16|22678.82|22678.82|0
1642586280000|2022-01-19 09:58:00|22679.09|22679.09|22679.47|22679.47|22679.53|22679.53|22678.88|22678.88|0
1642586290000|2022-01-19 09:58:10|22679.67|22679.67|22679.91|22679.91|22680.04|22680.04|22679.46|22679.46|0
1642586300000|2022-01-19 09:58:20|22679.98|22679.98|22682.37|22682.37|22682.37|22682.37|22679.98|22679.98|0
1642586310000|2022-01-19 09:58:30|22682.54|22682.54|22682.82|22682.82|22682.93|22682.93|22682.45|22682.45|0
1642586320000|2022-01-19 09:58:40|22682.96|22682.96|22684.22|22684.22|22684.22|22684.22|22682.92|22682.92|0
1642586330000|2022-01-19 09:58:50|22684.28|22684.28|22682.29|22682.29|22684.42|22684.42|22682.13|22682.13|0
1642586340000|2022-01-19 09:59:00|22682.33|22682.33|22683.01|22683.01|22683.01|22683.01|22682.33|22682.33|0
1642586350000|2022-01-19 09:59:10|22682.9|22682.9|22683.51|22683.51|22683.57|22683.57|22682.45|22682.45|0
1642586360000|2022-01-19 09:59:20|22683.23|22683.23|22683.52|22683.52|22683.54|22683.54|22683.02|22683.02|0
1642586370000|2022-01-19 09:59:30|22683.74|22683.74|22684.72|22684.72|22684.72|22684.72|22683.74|22683.74|0
1642586380000|2022-01-19 09:59:40|22684.66|22684.66|22685.71|22685.71|22686.06|22686.06|22684.66|22684.66|0
1642586390000|2022-01-19 09:59:50|22685.87|22685.87|22686.55|22686.55|22686.75|22686.75|22685.69|22685.69|0
1642586400000|2022-01-19 10:00:00|22686.86|22686.86|22685.71|22685.71|22686.86|22686.86|22685.6|22685.6|0
1642586410000|2022-01-19 10:00:10|22685.73|22685.73|22684.42|22684.42|22685.73|22685.73|22684.42|22684.42|0
1642586420000|2022-01-19 10:00:20|22684.37|22684.37|22684.08|22684.08|22684.37|22684.37|22683.59|22683.59|0
1642586430000|2022-01-19 10:00:30|22684.19|22684.19|22684.22|22684.22|22684.29|22684.29|22683.95|22683.95|0
1642586440000|2022-01-19 10:00:40|22684.44|22684.44|22683.07|22683.07|22684.51|22684.51|22683.07|22683.07|0
1642586450000|2022-01-19 10:00:50|22683.01|22683.01|22682.01|22682.01|22683.09|22683.09|22681.95|22681.95|0
1642586460000|2022-01-19 10:01:00|22682.11|22682.11|22681.49|22681.49|22682.27|22682.27|22681.43|22681.43|0
1642586470000|2022-01-19 10:01:10|22680.98|22680.98|22680.91|22680.91|22681.12|22681.12|22680.35|22680.35|0
1642586480000|2022-01-19 10:01:20|22680.85|22680.85|22681.94|22681.94|22682.03|22682.03|22680.85|22680.85|0
1642586490000|2022-01-19 10:01:30|22682.15|22682.15|22681.61|22681.61|22682.35|22682.35|22681.61|22681.61|0
1642586500000|2022-01-19 10:01:40|22681.5|22681.5|22681.84|22681.84|22681.91|22681.91|22681.43|22681.43|0
1642586510000|2022-01-19 10:01:50|22681.87|22681.87|22682.66|22682.66|22682.73|22682.73|22681.87|22681.87|0
1642586520000|2022-01-19 10:02:00|22682.38|22682.38|22682.86|22682.86|22682.93|22682.93|22682.31|22682.31|0
1642586530000|2022-01-19 10:02:10|22683.04|22683.04|22682.87|22682.87|22683.13|22683.13|22682.61|22682.61|0
1642586540000|2022-01-19 10:02:20|22683.14|22683.14|22683.16|22683.16|22683.35|22683.35|22683.14|22683.14|0
1642586550000|2022-01-19 10:02:30|22683.13|22683.13|22683.81|22683.81|22684.47|22684.47|22683.02|22683.02|0
1642586560000|2022-01-19 10:02:40|22683.74|22683.74|22683.3|22683.3|22683.9|22683.9|22683.3|22683.3|0
1642586570000|2022-01-19 10:02:50|22683.22|22683.22|22682.89|22682.89|22683.22|22683.22|22682.81|22682.81|0
1642586580000|2022-01-19 10:03:00|22683.14|22683.14|22683.25|22683.25|22683.25|22683.25|22683.03|22683.03|0
1642586590000|2022-01-19 10:03:10|22682.92|22682.92|22682.82|22682.82|22683.23|22683.23|22682.68|22682.68|0
1642586600000|2022-01-19 10:03:20|22682.76|22682.76|22682.45|22682.45|22682.86|22682.86|22682.36|22682.36|0
1642586610000|2022-01-19 10:03:30|22682.39|22682.39|22682.22|22682.22|22682.39|22682.39|22682.07|22682.07|0
1642586620000|2022-01-19 10:03:40|22682.39|22682.39|22682.31|22682.31|22682.45|22682.45|22682.31|22682.31|0
1642586630000|2022-01-19 10:03:50|22682.5|22682.5|22682.61|22682.61|22682.78|22682.78|22682.33|22682.33|0
1642586640000|2022-01-19 10:04:00|22682.56|22682.56|22682.25|22682.25|22683.21|22683.21|22682.25|22682.25|0
1642586650000|2022-01-19 10:04:10|22682.19|22682.19|22682.25|22682.25|22682.32|22682.32|22681.98|22681.98|0
1642586660000|2022-01-19 10:04:20|22682.66|22682.66|22683.33|22683.33|22683.33|22683.33|22682.66|22682.66|0
1642586670000|2022-01-19 10:04:30|22683.27|22683.27|22683.53|22683.53|22683.6|22683.6|22683.27|22683.27|0
1642586680000|2022-01-19 10:04:40|22683.63|22683.63|22683.15|22683.15|22683.71|22683.71|22682.89|22682.89|0
1642586690000|2022-01-19 10:04:50|22683.06|22683.06|22682.46|22682.46|22683.06|22683.06|22682.46|22682.46|0
1642586700000|2022-01-19 10:05:00|22682.59|22682.59|22682.16|22682.16|22682.59|22682.59|22682|22682|0
1642586710000|2022-01-19 10:05:10|22681.9|22681.9|22682.17|22682.17|22682.2|22682.2|22681.74|22681.74|0
1642586720000|2022-01-19 10:05:20|22682.1|22682.1|22682.45|22682.45|22682.6|22682.6|22682.1|22682.1|0
1642586730000|2022-01-19 10:05:30|22682.52|22682.52|22682.6|22682.6|22682.61|22682.61|22682.4|22682.4|0
1642586740000|2022-01-19 10:05:40|22682.65|22682.65|22682.86|22682.86|22682.86|22682.86|22682.65|22682.65|0
1642586750000|2022-01-19 10:05:50|22682.98|22682.98|22683.81|22683.81|22683.88|22683.88|22682.9|22682.9|0
1642586760000|2022-01-19 10:06:00|22683.87|22683.87|22684.23|22684.23|22684.28|22684.28|22683.77|22683.77|0
1642586770000|2022-01-19 10:06:10|22684.1|22684.1|22684.08|22684.08|22684.17|22684.17|22683.87|22683.87|0
1642586780000|2022-01-19 10:06:20|22683.87|22683.87|22684.74|22684.74|22684.84|22684.84|22683.87|22683.87|0
1642586790000|2022-01-19 10:06:30|22684.67|22684.67|22685.35|22685.35|22685.57|22685.57|22684.67|22684.67|0
1642586800000|2022-01-19 10:06:40|22685.31|22685.31|22684.68|22684.68|22685.31|22685.31|22684.66|22684.66|0
1642586810000|2022-01-19 10:06:50|22684.46|22684.46|22685.1|22685.1|22685.16|22685.16|22684.23|22684.23|0
1642586820000|2022-01-19 10:07:00|22685.25|22685.25|22685.21|22685.21|22685.46|22685.46|22684.92|22684.92|0
1642586830000|2022-01-19 10:07:10|22685.02|22685.02|22685.65|22685.65|22685.67|22685.67|22685.02|22685.02|0
1642586840000|2022-01-19 10:07:20|22685.6|22685.6|22686.24|22686.24|22686.41|22686.41|22685.21|22685.21|0
1642586850000|2022-01-19 10:07:30|22686.11|22686.11|22685.59|22685.59|22686.11|22686.11|22685.47|22685.47|0
1642586860000|2022-01-19 10:07:40|22685.64|22685.64|22686.12|22686.12|22686.22|22686.22|22685.64|22685.64|0
1642586870000|2022-01-19 10:07:50|22686.05|22686.05|22686.85|22686.85|22686.85|22686.85|22686.05|22686.05|0
1642586880000|2022-01-19 10:08:00|22686.79|22686.79|22686.81|22686.81|22686.81|22686.81|22686.59|22686.59|0
1642586890000|2022-01-19 10:08:10|22686.72|22686.72|22688.04|22688.04|22688.04|22688.04|22686.72|22686.72|0
1642586900000|2022-01-19 10:08:20|22687.98|22687.98|22688.01|22688.01|22688.1|22688.1|22687.7|22687.7|0
1642586910000|2022-01-19 10:08:30|22688.07|22688.07|22688.5|22688.5|22688.5|22688.5|22688.07|22688.07|0
1642586920000|2022-01-19 10:08:40|22688.39|22688.39|22688.19|22688.19|22688.45|22688.45|22688.07|22688.07|0
1642586930000|2022-01-19 10:08:50|22688.16|22688.16|22688.21|22688.21|22688.45|22688.45|22688.16|22688.16|0
1642586940000|2022-01-19 10:09:00|22688.24|22688.24|22688.13|22688.13|22688.28|22688.28|22687.93|22687.93|0
1642586950000|2022-01-19 10:09:10|22688.05|22688.05|22688.36|22688.36|22688.37|22688.37|22688.02|22688.02|0
1642586960000|2022-01-19 10:09:20|22688.39|22688.39|22688.52|22688.52|22688.6|22688.6|22688.39|22688.39|0
1642586970000|2022-01-19 10:09:30|22688.47|22688.47|22688.44|22688.44|22688.69|22688.69|22688.44|22688.44|0
1642586980000|2022-01-19 10:09:40|22688.5|22688.5|22689.15|22689.15|22689.15|22689.15|22688.27|22688.27|0
1642586990000|2022-01-19 10:09:50|22689.23|22689.23|22689|22689|22689.51|22689.51|22689|22689|0
1642587000000|2022-01-19 10:10:00|22689.1|22689.1|22689.81|22689.81|22689.88|22689.88|22689.1|22689.1|0
1642587010000|2022-01-19 10:10:10|22689.86|22689.86|22690.19|22690.19|22690.23|22690.23|22689.58|22689.58|0
1642587020000|2022-01-19 10:10:20|22690.27|22690.27|22690.82|22690.82|22690.82|22690.82|22690.27|22690.27|0
1642587030000|2022-01-19 10:10:30|22690.59|22690.59|22690.59|22690.59|22690.59|22690.59|22690.53|22690.53|0
1642587040000|2022-01-19 10:10:40|22690.7|22690.7|22690.33|22690.33|22690.7|22690.7|22690.33|22690.33|0
1642587050000|2022-01-19 10:10:50|22690.27|22690.27|22690.12|22690.12|22690.37|22690.37|22690.01|22690.01|0
1642587060000|2022-01-19 10:11:00|22690.1|22690.1|22689.34|22689.34|22690.1|22690.1|22689.34|22689.34|0
1642587070000|2022-01-19 10:11:10|22689.14|22689.14|22689.67|22689.67|22689.67|22689.67|22688.54|22688.54|0
1642587080000|2022-01-19 10:11:20|22689.78|22689.78|22690|22690|22690.56|22690.56|22689.78|22689.78|0
1642587090000|2022-01-19 10:11:30|22690.06|22690.06|22690.15|22690.15|22690.43|22690.43|22689.94|22689.94|0
1642587100000|2022-01-19 10:11:40|22690.23|22690.23|22690.64|22690.64|22690.64|22690.64|22690.23|22690.23|0
1642587110000|2022-01-19 10:11:50|22690.76|22690.76|22690.74|22690.74|22690.76|22690.76|22690.62|22690.62|0
1642587120000|2022-01-19 10:12:00|22690.85|22690.85|22690.09|22690.09|22690.85|22690.85|22690.07|22690.07|0
1642587130000|2022-01-19 10:12:10|22690.35|22690.35|22690.93|22690.93|22690.93|22690.93|22690.35|22690.35|0
1642587140000|2022-01-19 10:12:20|22690.88|22690.88|22691.29|22691.29|22691.29|22691.29|22690.88|22690.88|0
1642587150000|2022-01-19 10:12:30|22691.21|22691.21|22691.29|22691.29|22691.42|22691.42|22690.97|22690.97|0
1642587160000|2022-01-19 10:12:40|22691.04|22691.04|22689.97|22689.97|22691.57|22691.57|22689.97|22689.97|0
1642587170000|2022-01-19 10:12:50|22690.05|22690.05|22688.67|22688.67|22690.05|22690.05|22688.65|22688.65|0
1642587180000|2022-01-19 10:13:00|22688.53|22688.53|22687.12|22687.12|22688.53|22688.53|22686.85|22686.85|0
1642587190000|2022-01-19 10:13:10|22686.83|22686.83|22686.03|22686.03|22686.98|22686.98|22686.03|22686.03|0
1642587200000|2022-01-19 10:13:20|22685.89|22685.89|22684.99|22684.99|22685.93|22685.93|22684.99|22684.99|0
1642587210000|2022-01-19 10:13:30|22684.89|22684.89|22684.71|22684.71|22684.91|22684.91|22684.71|22684.71|0
1642587220000|2022-01-19 10:13:40|22684.59|22684.59|22684.94|22684.94|22685.02|22685.02|22684.59|22684.59|0
1642587230000|2022-01-19 10:13:50|22684.82|22684.82|22686.41|22686.41|22687.35|22687.35|22684.66|22684.66|0
1642587240000|2022-01-19 10:14:00|22686.46|22686.46|22685.43|22685.43|22686.98|22686.98|22685.43|22685.43|0
1642587250000|2022-01-19 10:14:10|22685.58|22685.58|22685.4|22685.4|22685.77|22685.77|22684.87|22684.87|0
1642587260000|2022-01-19 10:14:20|22685.48|22685.48|22687.17|22687.17|22687.17|22687.17|22685.22|22685.22|0
1642587270000|2022-01-19 10:14:30|22687.1|22687.1|22687.28|22687.28|22687.67|22687.67|22687.01|22687.01|0
1642587280000|2022-01-19 10:14:40|22687.13|22687.13|22688.07|22688.07|22688.07|22688.07|22687.07|22687.07|0
1642587290000|2022-01-19 10:14:50|22688.14|22688.14|22688.72|22688.72|22689.12|22689.12|22688.14|22688.14|0
1642587300000|2022-01-19 10:15:00|22688.87|22688.87|22689.61|22689.61|22689.65|22689.65|22688.87|22688.87|0
1642587310000|2022-01-19 10:15:10|22689.67|22689.67|22690.16|22690.16|22690.31|22690.31|22689.67|22689.67|0
1642587320000|2022-01-19 10:15:20|22690.38|22690.38|22690.2|22690.2|22690.38|22690.38|22690.2|22690.2|0
1642587330000|2022-01-19 10:15:30|22690.04|22690.04|22690.33|22690.33|22690.43|22690.43|22689.86|22689.86|0
1642587340000|2022-01-19 10:15:40|22690.31|22690.31|22690.32|22690.32|22690.44|22690.44|22690.14|22690.14|0
1642587350000|2022-01-19 10:15:50|22690.41|22690.41|22690.41|22690.41|22690.48|22690.48|22690.25|22690.25|0
1642587360000|2022-01-19 10:16:00|22690|22690|22690.07|22690.07|22690.07|22690.07|22690|22690|0
1642587370000|2022-01-19 10:16:10|22690|22690|22689.16|22689.16|22690|22690|22689.16|22689.16|0
1642587380000|2022-01-19 10:16:20|22689.25|22689.25|22689.47|22689.47|22689.47|22689.47|22689.1|22689.1|0
1642587390000|2022-01-19 10:16:30|22689.4|22689.4|22689.25|22689.25|22689.4|22689.4|22689.14|22689.14|0
1642587400000|2022-01-19 10:16:40|22689.18|22689.18|22688.92|22688.92|22689.18|22689.18|22688.7|22688.7|0
1642587410000|2022-01-19 10:16:50|22688.81|22688.81|22688.84|22688.84|22689.09|22689.09|22688.77|22688.77|0
1642587420000|2022-01-19 10:17:00|22688.77|22688.77|22689.13|22689.13|22689.19|22689.19|22688.74|22688.74|0
1642587430000|2022-01-19 10:17:10|22689.05|22689.05|22690.21|22690.21|22690.21|22690.21|22688.98|22688.98|0
1642587440000|2022-01-19 10:17:20|22690.47|22690.47|22690.29|22690.29|22690.95|22690.95|22690.29|22690.29|0
1642587450000|2022-01-19 10:17:30|22690.25|22690.25|22690.04|22690.04|22690.25|22690.25|22689.82|22689.82|0
1642587460000|2022-01-19 10:17:40|22690|22690|22691.07|22691.07|22691.07|22691.07|22690|22690|0
1642587470000|2022-01-19 10:17:50|22691.04|22691.04|22691.88|22691.88|22691.88|22691.88|22691.04|22691.04|0
1642587480000|2022-01-19 10:18:00|22691.89|22691.89|22691.92|22691.92|22692.29|22692.29|22691.71|22691.71|0
1642587490000|2022-01-19 10:18:10|22691.99|22691.99|22691.99|22691.99|22692.06|22692.06|22691.68|22691.68|0
1642587500000|2022-01-19 10:18:20|22692.06|22692.06|22691.42|22691.42|22692.12|22692.12|22691.36|22691.36|0
1642587510000|2022-01-19 10:18:30|22691.29|22691.29|22690.9|22690.9|22691.41|22691.41|22690.9|22690.9|0
1642587520000|2022-01-19 10:18:40|22691.01|22691.01|22690.83|22690.83|22691.12|22691.12|22690.82|22690.82|0
1642587530000|2022-01-19 10:18:50|22691.19|22691.19|22691.87|22691.87|22691.94|22691.94|22691.19|22691.19|0
1642587540000|2022-01-19 10:19:00|22692.19|22692.19|22693.01|22693.01|22693.01|22693.01|22692.19|22692.19|0
1642587550000|2022-01-19 10:19:10|22693.05|22693.05|22693.77|22693.77|22693.77|22693.77|22692.97|22692.97|0
1642587560000|2022-01-19 10:19:20|22693.96|22693.96|22695|22695|22695.01|22695.01|22693.96|22693.96|0
1642587570000|2022-01-19 10:19:30|22695.06|22695.06|22695.21|22695.21|22695.3|22695.3|22695.06|22695.06|0
1642587580000|2022-01-19 10:19:40|22695.3|22695.3|22695.72|22695.72|22696.09|22696.09|22695.3|22695.3|0
1642587590000|2022-01-19 10:19:50|22695.59|22695.59|22696.31|22696.31|22696.46|22696.46|22695.59|22695.59|0
1642587600000|2022-01-19 10:20:00|22696.33|22696.33|22696.65|22696.65|22696.65|22696.65|22696.33|22696.33|0
1642587610000|2022-01-19 10:20:10|22696.78|22696.78|22696.88|22696.88|22697|22697|22696.78|22696.78|0
1642587620000|2022-01-19 10:20:20|22697.1|22697.1|22696.76|22696.76|22697.1|22697.1|22696.72|22696.72|0
1642587630000|2022-01-19 10:20:30|22696.68|22696.68|22696.93|22696.93|22696.93|22696.93|22696.68|22696.68|0
1642587640000|2022-01-19 10:20:40|22696.81|22696.81|22696.86|22696.86|22697.03|22697.03|22696.63|22696.63|0
1642587650000|2022-01-19 10:20:50|22696.84|22696.84|22696.7|22696.7|22697.12|22697.12|22696.7|22696.7|0
1642587660000|2022-01-19 10:21:00|22696.81|22696.81|22697.02|22697.02|22697.08|22697.08|22696.73|22696.73|0
1642587670000|2022-01-19 10:21:10|22697.22|22697.22|22698.03|22698.03|22698.03|22698.03|22697.17|22697.17|0
1642587680000|2022-01-19 10:21:20|22697.99|22697.99|22697.83|22697.83|22698.39|22698.39|22697.83|22697.83|0
1642587690000|2022-01-19 10:21:30|22697.67|22697.67|22697.52|22697.52|22697.67|22697.67|22697.25|22697.25|0
1642587700000|2022-01-19 10:21:40|22697.41|22697.41|22697.47|22697.47|22697.64|22697.64|22697.41|22697.41|0
1642587710000|2022-01-19 10:21:50|22697.26|22697.26|22698.5|22698.5|22698.65|22698.65|22697.26|22697.26|0
1642587720000|2022-01-19 10:22:00|22698.55|22698.55|22698.43|22698.43|22698.55|22698.55|22698.01|22698.01|0
1642587730000|2022-01-19 10:22:10|22698.35|22698.35|22698.14|22698.14|22698.35|22698.35|22698.09|22698.09|0
1642587740000|2022-01-19 10:22:20|22698.33|22698.33|22697.32|22697.32|22698.33|22698.33|22697.32|22697.32|0
1642587750000|2022-01-19 10:22:30|22697.43|22697.43|22697.78|22697.78|22697.79|22697.79|22697.43|22697.43|0
1642587760000|2022-01-19 10:22:40|22697.72|22697.72|22697.79|22697.79|22698.15|22698.15|22697.66|22697.66|0
1642587770000|2022-01-19 10:22:50|22697.76|22697.76|22697.66|22697.66|22697.79|22697.79|22697.66|22697.66|0
1642587780000|2022-01-19 10:23:00|22697.55|22697.55|22697.5|22697.5|22697.7|22697.7|22697.5|22697.5|0
1642587790000|2022-01-19 10:23:10|22697.53|22697.53|22697.57|22697.57|22697.57|22697.57|22697.38|22697.38|0
1642587800000|2022-01-19 10:23:20|22697.69|22697.69|22697.96|22697.96|22697.97|22697.97|22697.56|22697.56|0
1642587810000|2022-01-19 10:23:30|22697.92|22697.92|22697.86|22697.86|22697.92|22697.92|22697.86|22697.86|0
1642587820000|2022-01-19 10:23:40|22697.59|22697.59|22698.01|22698.01|22698.08|22698.08|22697.59|22697.59|0
1642587830000|2022-01-19 10:23:50|22697.91|22697.91|22697.39|22697.39|22697.94|22697.94|22697.39|22697.39|0
1642587840000|2022-01-19 10:24:00|22697.27|22697.27|22696.74|22696.74|22697.29|22697.29|22696.47|22696.47|0
1642587850000|2022-01-19 10:24:10|22696.46|22696.46|22696.66|22696.66|22696.66|22696.66|22696.35|22696.35|0
1642587860000|2022-01-19 10:24:20|22696.5|22696.5|22696.04|22696.04|22696.5|22696.5|22695.91|22695.91|0
1642587870000|2022-01-19 10:24:30|22695.94|22695.94|22696|22696|22696|22696|22695.83|22695.83|0
1642587880000|2022-01-19 10:24:40|22695.83|22695.83|22694.93|22694.93|22695.83|22695.83|22694.93|22694.93|0
1642587890000|2022-01-19 10:24:50|22694.77|22694.77|22694.18|22694.18|22695.17|22695.17|22694.18|22694.18|0
1642587900000|2022-01-19 10:25:00|22694.04|22694.04|22692.95|22692.95|22694.04|22694.04|22692.95|22692.95|0
1642587910000|2022-01-19 10:25:10|22693.09|22693.09|22692.44|22692.44|22693.16|22693.16|22692.33|22692.33|0
1642587920000|2022-01-19 10:25:20|22692.25|22692.25|22690.08|22690.08|22692.25|22692.25|22690.08|22690.08|0
1642587930000|2022-01-19 10:25:30|22690.13|22690.13|22688.87|22688.87|22690.19|22690.19|22688.87|22688.87|0
1642587940000|2022-01-19 10:25:40|22688.97|22688.97|22688.6|22688.6|22689.04|22689.04|22688.27|22688.27|0
1642587950000|2022-01-19 10:25:50|22688.7|22688.7|22688.78|22688.78|22688.81|22688.81|22688.45|22688.45|0
1642587960000|2022-01-19 10:26:00|22689.11|22689.11|22687.94|22687.94|22689.11|22689.11|22687.72|22687.72|0
1642587970000|2022-01-19 10:26:10|22687.86|22687.86|22686.9|22686.9|22688.01|22688.01|22686.9|22686.9|0
1642587980000|2022-01-19 10:26:20|22686.78|22686.78|22685.49|22685.49|22686.78|22686.78|22685.47|22685.47|0
1642587990000|2022-01-19 10:26:30|22685.47|22685.47|22684.79|22684.79|22685.47|22685.47|22684.72|22684.72|0
1642588000000|2022-01-19 10:26:40|22684.89|22684.89|22685.54|22685.54|22685.61|22685.61|22684.79|22684.79|0
1642588010000|2022-01-19 10:26:50|22685.4|22685.4|22685.31|22685.31|22685.53|22685.53|22685.31|22685.31|0
1642588020000|2022-01-19 10:27:00|22685.2|22685.2|22684.54|22684.54|22685.2|22685.2|22684.54|22684.54|0
1642588030000|2022-01-19 10:27:10|22684.59|22684.59|22684.61|22684.61|22684.71|22684.71|22684.58|22684.58|0
1642588040000|2022-01-19 10:27:20|22684.66|22684.66|22684.26|22684.26|22684.66|22684.66|22684.26|22684.26|0
1642588050000|2022-01-19 10:27:30|22684.22|22684.22|22684.18|22684.18|22684.32|22684.32|22684.18|22684.18|0
1642588060000|2022-01-19 10:27:40|22684.04|22684.04|22683.62|22683.62|22684.04|22684.04|22683.62|22683.62|0
1642588070000|2022-01-19 10:27:50|22683.69|22683.69|22683.32|22683.32|22683.74|22683.74|22683.32|22683.32|0
1642588080000|2022-01-19 10:28:00|22683.39|22683.39|22682.88|22682.88|22683.39|22683.39|22682.88|22682.88|0
1642588090000|2022-01-19 10:28:10|22683|22683|22683.06|22683.06|22683.06|22683.06|22682.93|22682.93|0
1642588100000|2022-01-19 10:28:20|22683|22683|22683.24|22683.24|22683.37|22683.37|22683|22683|0
1642588110000|2022-01-19 10:28:30|22683.16|22683.16|22683.16|22683.16|22683.29|22683.29|22682.99|22682.99|0
1642588120000|2022-01-19 10:28:40|22683.08|22683.08|22681.78|22681.78|22683.08|22683.08|22681.78|22681.78|0
1642588130000|2022-01-19 10:28:50|22682.13|22682.13|22683.39|22683.39|22683.58|22683.58|22681.98|22681.98|0
1642588140000|2022-01-19 10:29:00|22683.48|22683.48|22684.28|22684.28|22684.28|22684.28|22683.36|22683.36|0
1642588150000|2022-01-19 10:29:10|22684.26|22684.26|22684.43|22684.43|22684.54|22684.54|22684.26|22684.26|0
1642588160000|2022-01-19 10:29:20|22684.5|22684.5|22684.63|22684.63|22684.63|22684.63|22684.39|22684.39|0
1642588170000|2022-01-19 10:29:30|22684.69|22684.69|22684.92|22684.92|22685.05|22685.05|22684.64|22684.64|0
1642588180000|2022-01-19 10:29:40|22684.96|22684.96|22684.78|22684.78|22685.12|22685.12|22684.78|22684.78|0
1642588190000|2022-01-19 10:29:50|22684.82|22684.82|22684.69|22684.69|22684.93|22684.93|22684.69|22684.69|0
1642588200000|2022-01-19 10:30:00|22684.63|22684.63|22683.4|22683.4|22684.81|22684.81|22683.33|22683.33|0
1642588210000|2022-01-19 10:30:10|22683.32|22683.32|22682.63|22682.63|22683.32|22683.32|22682.05|22682.05|0
1642588220000|2022-01-19 10:30:20|22682.66|22682.66|22683.12|22683.12|22683.31|22683.31|22682.5|22682.5|0
1642588230000|2022-01-19 10:30:30|22683.18|22683.18|22683.17|22683.17|22683.35|22683.35|22683.17|22683.17|0
1642588240000|2022-01-19 10:30:40|22683.32|22683.32|22682.9|22682.9|22683.34|22683.34|22682.9|22682.9|0
1642588250000|2022-01-19 10:30:50|22683.05|22683.05|22684.15|22684.15|22684.7|22684.7|22683.05|22683.05|0
1642588260000|2022-01-19 10:31:00|22684.07|22684.07|22685.18|22685.18|22685.18|22685.18|22683.97|22683.97|0
1642588270000|2022-01-19 10:31:10|22685.17|22685.17|22685.58|22685.58|22685.59|22685.59|22685.17|22685.17|0
1642588280000|2022-01-19 10:31:20|22685.67|22685.67|22685.79|22685.79|22685.79|22685.79|22685.67|22685.67|0
1642588290000|2022-01-19 10:31:30|22685.83|22685.83|22685.46|22685.46|22686.05|22686.05|22685.46|22685.46|0
1642588300000|2022-01-19 10:31:40|22685.22|22685.22|22685.11|22685.11|22685.22|22685.22|22685.11|22685.11|0
1642588310000|2022-01-19 10:31:50|22685.17|22685.17|22685.22|22685.22|22685.6|22685.6|22685.1|22685.1|0
1642588320000|2022-01-19 10:32:00|22685.4|22685.4|22686.49|22686.49|22686.49|22686.49|22685.27|22685.27|0
1642588330000|2022-01-19 10:32:10|22686.7|22686.7|22686.8|22686.8|22687.13|22687.13|22686.54|22686.54|0
1642588340000|2022-01-19 10:32:20|22687|22687|22687.87|22687.87|22687.87|22687.87|22687|22687|0
1642588350000|2022-01-19 10:32:30|22687.78|22687.78|22688.1|22688.1|22688.15|22688.15|22687.53|22687.53|0
1642588360000|2022-01-19 10:32:40|22688.39|22688.39|22688.38|22688.38|22688.61|22688.61|22688.32|22688.32|0
1642588370000|2022-01-19 10:32:50|22688.44|22688.44|22688.16|22688.16|22688.44|22688.44|22687.73|22687.73|0
1642588380000|2022-01-19 10:33:00|22688.19|22688.19|22688.03|22688.03|22688.32|22688.32|22687.93|22687.93|0
1642588390000|2022-01-19 10:33:10|22688.22|22688.22|22688.2|22688.2|22688.24|22688.24|22688.15|22688.15|0
1642588400000|2022-01-19 10:33:20|22688.26|22688.26|22688.06|22688.06|22688.26|22688.26|22687.94|22687.94|0
1642588410000|2022-01-19 10:33:30|22688.19|22688.19|22688.36|22688.36|22688.38|22688.38|22688.19|22688.19|0
1642588420000|2022-01-19 10:33:40|22688.29|22688.29|22688.25|22688.25|22688.29|22688.29|22688.11|22688.11|0
1642588430000|2022-01-19 10:33:50|22688.18|22688.18|22688.57|22688.57|22689.05|22689.05|22688.15|22688.15|0
1642588440000|2022-01-19 10:34:00|22688.44|22688.44|22686.93|22686.93|22688.44|22688.44|22686.93|22686.93|0
1642588450000|2022-01-19 10:34:10|22686.89|22686.89|22685.73|22685.73|22686.89|22686.89|22685.57|22685.57|0
1642588460000|2022-01-19 10:34:20|22685.88|22685.88|22685.79|22685.79|22686.05|22686.05|22685.79|22685.79|0
1642588470000|2022-01-19 10:34:30|22685.61|22685.61|22685.29|22685.29|22685.61|22685.61|22685.25|22685.25|0
1642588480000|2022-01-19 10:34:40|22685.18|22685.18|22684.98|22684.98|22685.33|22685.33|22684.98|22684.98|0
1642588490000|2022-01-19 10:34:50|22684.81|22684.81|22684.62|22684.62|22684.81|22684.81|22684.45|22684.45|0
1642588500000|2022-01-19 10:35:00|22684.49|22684.49|22684.26|22684.26|22684.61|22684.61|22684.18|22684.18|0
1642588510000|2022-01-19 10:35:10|22684.09|22684.09|22684.21|22684.21|22684.21|22684.21|22684.04|22684.04|0
1642588520000|2022-01-19 10:35:20|22684.25|22684.25|22684.71|22684.71|22684.71|22684.71|22684.02|22684.02|0
1642588530000|2022-01-19 10:35:30|22684.49|22684.49|22684.66|22684.66|22684.66|22684.66|22684.49|22684.49|0
1642588540000|2022-01-19 10:35:40|22684.57|22684.57|22683.79|22683.79|22684.59|22684.59|22683.79|22683.79|0
1642588550000|2022-01-19 10:35:50|22683.66|22683.66|22683.95|22683.95|22683.95|22683.95|22683.62|22683.62|0
1642588560000|2022-01-19 10:36:00|22684.01|22684.01|22683.63|22683.63|22684.01|22684.01|22683.54|22683.54|0
1642588570000|2022-01-19 10:36:10|22683.59|22683.59|22681.71|22681.71|22683.59|22683.59|22681.71|22681.71|0
1642588580000|2022-01-19 10:36:20|22681.66|22681.66|22681.24|22681.24|22681.66|22681.66|22680.94|22680.94|0
1642588590000|2022-01-19 10:36:30|22681.32|22681.32|22681.38|22681.38|22681.82|22681.82|22681.32|22681.32|0
1642588600000|2022-01-19 10:36:40|22681.44|22681.44|22681.5|22681.5|22681.53|22681.53|22681.41|22681.41|0
1642588610000|2022-01-19 10:36:50|22681.58|22681.58|22681.37|22681.37|22681.72|22681.72|22681.07|22681.07|0
1642588620000|2022-01-19 10:37:00|22681.31|22681.31|22680.46|22680.46|22681.37|22681.37|22680.46|22680.46|0
1642588630000|2022-01-19 10:37:10|22680.49|22680.49|22678.28|22678.28|22680.49|22680.49|22678.14|22678.14|0
1642588640000|2022-01-19 10:37:20|22678.16|22678.16|22676.51|22676.51|22678.16|22678.16|22676.51|22676.51|0
1642588650000|2022-01-19 10:37:30|22676.45|22676.45|22673.13|22673.13|22676.45|22676.45|22673.13|22673.13|0
1642588660000|2022-01-19 10:37:40|22673.07|22673.07|22671.19|22671.19|22673.07|22673.07|22670.87|22670.87|0
1642588670000|2022-01-19 10:37:50|22671.17|22671.17|22671.55|22671.55|22671.6|22671.6|22671.17|22671.17|0
1642588680000|2022-01-19 10:38:00|22671.66|22671.66|22671.41|22671.41|22671.67|22671.67|22670.73|22670.73|0
1642588690000|2022-01-19 10:38:10|22671.46|22671.46|22672.15|22672.15|22672.26|22672.26|22671.46|22671.46|0
1642588700000|2022-01-19 10:38:20|22672.21|22672.21|22672.65|22672.65|22672.7|22672.7|22672.17|22672.17|0
1642588710000|2022-01-19 10:38:30|22672.73|22672.73|22673.17|22673.17|22673.34|22673.34|22672.73|22672.73|0
1642588720000|2022-01-19 10:38:40|22673.13|22673.13|22673.66|22673.66|22673.66|22673.66|22673.13|22673.13|0
1642588730000|2022-01-19 10:38:50|22673.44|22673.44|22674.03|22674.03|22674.03|22674.03|22673.44|22673.44|0
1642588740000|2022-01-19 10:39:00|22674.07|22674.07|22674.46|22674.46|22674.46|22674.46|22674.07|22674.07|0
1642588750000|2022-01-19 10:39:10|22674.57|22674.57|22674.25|22674.25|22674.57|22674.57|22674.25|22674.25|0
1642588760000|2022-01-19 10:39:20|22674.12|22674.12|22674.12|22674.12|22674.12|22674.12|22674.12|22674.12|0
1642588770000|2022-01-19 10:39:30|22674.38|22674.38|22674.47|22674.47|22674.6|22674.6|22674.38|22674.38|0
1642588780000|2022-01-19 10:39:40|22674.41|22674.41|22674.54|22674.54|22674.54|22674.54|22674.18|22674.18|0
1642588790000|2022-01-19 10:39:50|22674.41|22674.41|22674.06|22674.06|22674.41|22674.41|22674.06|22674.06|0
1642588800000|2022-01-19 10:40:00|22673.97|22673.97|22673.83|22673.83|22673.97|22673.97|22673.54|22673.54|0
1642588810000|2022-01-19 10:40:10|22673.91|22673.91|22674.31|22674.31|22674.53|22674.53|22673.8|22673.8|0
1642588820000|2022-01-19 10:40:20|22674.36|22674.36|22674.56|22674.56|22674.61|22674.61|22674.36|22674.36|0
1642588830000|2022-01-19 10:40:30|22674.6|22674.6|22674.77|22674.77|22674.8|22674.8|22674.54|22674.54|0
1642588840000|2022-01-19 10:40:40|22674.62|22674.62|22674.85|22674.85|22674.85|22674.85|22674.62|22674.62|0
1642588850000|2022-01-19 10:40:50|22674.93|22674.93|22674.66|22674.66|22675.08|22675.08|22674.66|22674.66|0
1642588860000|2022-01-19 10:41:00|22674.51|22674.51|22675.78|22675.78|22676.03|22676.03|22674.41|22674.41|0
1642588870000|2022-01-19 10:41:10|22675.8|22675.8|22675.92|22675.92|22676.01|22676.01|22675.62|22675.62|0
1642588880000|2022-01-19 10:41:20|22675.95|22675.95|22675.93|22675.93|22676.02|22676.02|22675.74|22675.74|0
1642588890000|2022-01-19 10:41:30|22675.87|22675.87|22676.41|22676.41|22676.41|22676.41|22675.74|22675.74|0
1642588900000|2022-01-19 10:41:40|22676.43|22676.43|22676.92|22676.92|22677.04|22677.04|22676.43|22676.43|0
1642588910000|2022-01-19 10:41:50|22676.78|22676.78|22676.81|22676.81|22676.98|22676.98|22676.67|22676.67|0
1642588920000|2022-01-19 10:42:00|22676.76|22676.76|22677.18|22677.18|22677.23|22677.23|22676.6|22676.6|0
1642588930000|2022-01-19 10:42:10|22677.25|22677.25|22677.68|22677.68|22677.89|22677.89|22677.15|22677.15|0
1642588940000|2022-01-19 10:42:20|22677.63|22677.63|22677.31|22677.31|22677.63|22677.63|22677.27|22677.27|0
1642588950000|2022-01-19 10:42:30|22677.4|22677.4|22676.33|22676.33|22677.42|22677.42|22676.27|22676.27|0
1642588960000|2022-01-19 10:42:40|22676.27|22676.27|22676.91|22676.91|22676.91|22676.91|22676.27|22676.27|0
1642588970000|2022-01-19 10:42:50|22677.01|22677.01|22676.66|22676.66|22677.27|22677.27|22676.66|22676.66|0
1642588980000|2022-01-19 10:43:00|22676.71|22676.71|22675.72|22675.72|22676.71|22676.71|22675.72|22675.72|0
1642588990000|2022-01-19 10:43:10|22675.8|22675.8|22677.95|22677.95|22677.95|22677.95|22675.72|22675.72|0
1642589000000|2022-01-19 10:43:20|22678.53|22678.53|22678.44|22678.44|22678.8|22678.8|22678.35|22678.35|0
1642589010000|2022-01-19 10:43:30|22678.19|22678.19|22678.24|22678.24|22678.46|22678.46|22677.93|22677.93|0
1642589020000|2022-01-19 10:43:40|22678.18|22678.18|22678.12|22678.12|22678.18|22678.18|22677.86|22677.86|0
1642589030000|2022-01-19 10:43:50|22678.16|22678.16|22678.37|22678.37|22678.37|22678.37|22678.16|22678.16|0
1642589040000|2022-01-19 10:44:00|22678.17|22678.17|22677.84|22677.84|22678.72|22678.72|22677.77|22677.77|0
1642589050000|2022-01-19 10:44:10|22677.78|22677.78|22676.86|22676.86|22677.98|22677.98|22676.76|22676.76|0
1642589060000|2022-01-19 10:44:20|22676.96|22676.96|22677.23|22677.23|22677.23|22677.23|22676.92|22676.92|0
1642589070000|2022-01-19 10:44:30|22677.38|22677.38|22677.08|22677.08|22677.38|22677.38|22677.06|22677.06|0
1642589080000|2022-01-19 10:44:40|22676.97|22676.97|22676.89|22676.89|22676.98|22676.98|22676.59|22676.59|0
1642589090000|2022-01-19 10:44:50|22676.85|22676.85|22676.8|22676.8|22676.96|22676.96|22676.8|22676.8|0
1642589100000|2022-01-19 10:45:00|22676.94|22676.94|22677.16|22677.16|22677.16|22677.16|22676.74|22676.74|0
1642589110000|2022-01-19 10:45:10|22677.11|22677.11|22677.36|22677.36|22677.45|22677.45|22676.99|22676.99|0
1642589120000|2022-01-19 10:45:20|22677.43|22677.43|22677.33|22677.33|22677.43|22677.43|22677.23|22677.23|0
1642589130000|2022-01-19 10:45:30|22677.27|22677.27|22676.99|22676.99|22677.27|22677.27|22676.99|22676.99|0
1642589140000|2022-01-19 10:45:40|22677.04|22677.04|22676.99|22676.99|22677.4|22677.4|22676.99|22676.99|0
1642589150000|2022-01-19 10:45:50|22676.87|22676.87|22676.98|22676.98|22677.23|22677.23|22676.77|22676.77|0
1642589160000|2022-01-19 10:46:00|22676.9|22676.9|22676.53|22676.53|22676.93|22676.93|22676.34|22676.34|0
1642589170000|2022-01-19 10:46:10|22676.42|22676.42|22677.28|22677.28|22677.28|22677.28|22676.38|22676.38|0
1642589180000|2022-01-19 10:46:20|22677.34|22677.34|22677.32|22677.32|22677.37|22677.37|22677.21|22677.21|0
1642589190000|2022-01-19 10:46:30|22677.25|22677.25|22678.37|22678.37|22678.48|22678.48|22677.25|22677.25|0
1642589200000|2022-01-19 10:46:40|22678.41|22678.41|22678.56|22678.56|22678.67|22678.67|22678.41|22678.41|0
1642589210000|2022-01-19 10:46:50|22678.66|22678.66|22678.73|22678.73|22678.93|22678.93|22678.65|22678.65|0
1642589220000|2022-01-19 10:47:00|22678.65|22678.65|22679.13|22679.13|22679.13|22679.13|22678.65|22678.65|0
1642589230000|2022-01-19 10:47:10|22679.25|22679.25|22679.91|22679.91|22679.91|22679.91|22679.17|22679.17|0
1642589240000|2022-01-19 10:47:20|22679.98|22679.98|22680.39|22680.39|22680.49|22680.49|22679.91|22679.91|0
1642589250000|2022-01-19 10:47:30|22680.37|22680.37|22680.65|22680.65|22680.71|22680.71|22680.17|22680.17|0
1642589260000|2022-01-19 10:47:40|22680.75|22680.75|22681.24|22681.24|22681.28|22681.28|22680.72|22680.72|0
1642589270000|2022-01-19 10:47:50|22681.35|22681.35|22681.59|22681.59|22681.59|22681.59|22681.35|22681.35|0
1642589280000|2022-01-19 10:48:00|22681.48|22681.48|22681.77|22681.77|22681.77|22681.77|22681.4|22681.4|0
1642589290000|2022-01-19 10:48:10|22681.81|22681.81|22682.13|22682.13|22682.13|22682.13|22681.75|22681.75|0
1642589300000|2022-01-19 10:48:20|22682.65|22682.65|22681.8|22681.8|22682.9|22682.9|22681.73|22681.73|0
1642589310000|2022-01-19 10:48:30|22681.74|22681.74|22681.62|22681.62|22681.84|22681.84|22681.54|22681.54|0
1642589320000|2022-01-19 10:48:40|22681.69|22681.69|22681.83|22681.83|22681.83|22681.83|22681.69|22681.69|0
1642589330000|2022-01-19 10:48:50|22681.75|22681.75|22681.71|22681.71|22681.92|22681.92|22681.62|22681.62|0
1642589340000|2022-01-19 10:49:00|22681.75|22681.75|22681.61|22681.61|22681.83|22681.83|22681.61|22681.61|0
1642589350000|2022-01-19 10:49:10|22681.67|22681.67|22681.72|22681.72|22681.74|22681.74|22681.67|22681.67|0
1642589360000|2022-01-19 10:49:20|22681.9|22681.9|22682.52|22682.52|22682.52|22682.52|22681.9|22681.9|0
1642589370000|2022-01-19 10:49:30|22682.56|22682.56|22683.04|22683.04|22683.08|22683.08|22682.56|22682.56|0
1642589380000|2022-01-19 10:49:40|22683.21|22683.21|22683.49|22683.49|22683.49|22683.49|22683.21|22683.21|0
1642589390000|2022-01-19 10:49:50|22683.55|22683.55|22684.22|22684.22|22684.22|22684.22|22683.55|22683.55|0
1642589400000|2022-01-19 10:50:00|22684.13|22684.13|22684.86|22684.86|22684.86|22684.86|22684.04|22684.04|0
1642589410000|2022-01-19 10:50:10|22684.82|22684.82|22685.13|22685.13|22685.22|22685.22|22684.74|22684.74|0
1642589420000|2022-01-19 10:50:20|22685.12|22685.12|22685.28|22685.28|22685.28|22685.28|22684.99|22684.99|0
1642589430000|2022-01-19 10:50:30|22685.02|22685.02|22685.63|22685.63|22685.63|22685.63|22684.96|22684.96|0
1642589440000|2022-01-19 10:50:40|22685.59|22685.59|22686.06|22686.06|22686.06|22686.06|22685.51|22685.51|0
1642589450000|2022-01-19 10:50:50|22686.1|22686.1|22686.62|22686.62|22686.62|22686.62|22685.97|22685.97|0
1642589460000|2022-01-19 10:51:00|22686.63|22686.63|22686.71|22686.71|22686.72|22686.72|22686.32|22686.32|0
1642589470000|2022-01-19 10:51:10|22686.6|22686.6|22687.1|22687.1|22687.1|22687.1|22686.36|22686.36|0
1642589480000|2022-01-19 10:51:20|22687.01|22687.01|22686.66|22686.66|22687.01|22687.01|22686.62|22686.62|0
1642589490000|2022-01-19 10:51:30|22686.73|22686.73|22686.63|22686.63|22686.8|22686.8|22686.43|22686.43|0
1642589500000|2022-01-19 10:51:40|22686.76|22686.76|22686.75|22686.75|22686.76|22686.76|22686.46|22686.46|0
1642589510000|2022-01-19 10:51:50|22686.8|22686.8|22687.18|22687.18|22687.22|22687.22|22686.6|22686.6|0
1642589520000|2022-01-19 10:52:00|22687.26|22687.26|22687.25|22687.25|22687.53|22687.53|22687.2|22687.2|0
1642589530000|2022-01-19 10:52:10|22687.29|22687.29|22687.99|22687.99|22688.06|22688.06|22687.29|22687.29|0
1642589540000|2022-01-19 10:52:20|22687.95|22687.95|22687.93|22687.93|22688.08|22688.08|22687.82|22687.82|0
1642589550000|2022-01-19 10:52:30|22688.05|22688.05|22688.19|22688.19|22688.19|22688.19|22687.91|22687.91|0
1642589560000|2022-01-19 10:52:40|22688.42|22688.42|22688.5|22688.5|22688.65|22688.65|22688.42|22688.42|0
1642589570000|2022-01-19 10:52:50|22688.6|22688.6|22688.55|22688.55|22688.67|22688.67|22688.55|22688.55|0
1642589580000|2022-01-19 10:53:00|22688.41|22688.41|22688.51|22688.51|22688.51|22688.51|22688.07|22688.07|0
1642589590000|2022-01-19 10:53:10|22688.37|22688.37|22688.38|22688.38|22688.6|22688.6|22688.37|22688.37|0
1642589600000|2022-01-19 10:53:20|22688.3|22688.3|22687.59|22687.59|22688.3|22688.3|22687.46|22687.46|0
1642589610000|2022-01-19 10:53:30|22687.8|22687.8|22687.01|22687.01|22687.8|22687.8|22687.01|22687.01|0
1642589620000|2022-01-19 10:53:40|22686.94|22686.94|22687.26|22687.26|22687.26|22687.26|22686.94|22686.94|0
1642589630000|2022-01-19 10:53:50|22687.33|22687.33|22687.55|22687.55|22687.6|22687.6|22687.33|22687.33|0
1642589640000|2022-01-19 10:54:00|22687.45|22687.45|22687.68|22687.68|22688.19|22688.19|22687.31|22687.31|0
1642589650000|2022-01-19 10:54:10|22688.04|22688.04|22687.64|22687.64|22688.04|22688.04|22687.64|22687.64|0
1642589660000|2022-01-19 10:54:20|22687.42|22687.42|22688.05|22688.05|22688.12|22688.12|22687.42|22687.42|0
1642589670000|2022-01-19 10:54:30|22687.95|22687.95|22687.69|22687.69|22687.95|22687.95|22687.42|22687.42|0
1642589680000|2022-01-19 10:54:40|22687.65|22687.65|22688.26|22688.26|22688.26|22688.26|22687.65|22687.65|0
1642589690000|2022-01-19 10:54:50|22688.39|22688.39|22688.68|22688.68|22688.87|22688.87|22688.39|22688.39|0
1642589700000|2022-01-19 10:55:00|22688.65|22688.65|22688.31|22688.31|22688.88|22688.88|22688.28|22688.28|0
1642589710000|2022-01-19 10:55:10|22688.23|22688.23|22688.29|22688.29|22688.39|22688.39|22688.2|22688.2|0
1642589720000|2022-01-19 10:55:20|22688.37|22688.37|22688.05|22688.05|22688.39|22688.39|22687.99|22687.99|0
1642589730000|2022-01-19 10:55:30|22687.88|22687.88|22687.74|22687.74|22688.16|22688.16|22687.74|22687.74|0
1642589740000|2022-01-19 10:55:40|22687.64|22687.64|22687.2|22687.2|22687.64|22687.64|22686.91|22686.91|0
1642589750000|2022-01-19 10:55:50|22687.17|22687.17|22687.29|22687.29|22687.29|22687.29|22687.01|22687.01|0
1642589760000|2022-01-19 10:56:00|22687.25|22687.25|22687.17|22687.17|22687.51|22687.51|22687.17|22687.17|0
1642589770000|2022-01-19 10:56:10|22687.13|22687.13|22687.2|22687.2|22687.2|22687.2|22687.13|22687.13|0
1642589780000|2022-01-19 10:56:20|22687.28|22687.28|22687.25|22687.25|22687.34|22687.34|22687.25|22687.25|0
1642589790000|2022-01-19 10:56:30|22687.35|22687.35|22687.55|22687.55|22687.55|22687.55|22687.1|22687.1|0
1642589800000|2022-01-19 10:56:40|22687.63|22687.63|22687.81|22687.81|22687.81|22687.81|22687.29|22687.29|0
1642589810000|2022-01-19 10:56:50|22687.9|22687.9|22688.36|22688.36|22688.43|22688.43|22687.74|22687.74|0
1642589820000|2022-01-19 10:57:00|22688.25|22688.25|22687.98|22687.98|22688.25|22688.25|22687.91|22687.91|0
1642589830000|2022-01-19 10:57:10|22687.95|22687.95|22688.72|22688.72|22688.89|22688.89|22687.95|22687.95|0
1642589840000|2022-01-19 10:57:20|22688.54|22688.54|22688.93|22688.93|22689.08|22689.08|22688.54|22688.54|0
1642589850000|2022-01-19 10:57:30|22688.57|22688.57|22688.77|22688.77|22688.8|22688.8|22688.48|22688.48|0
1642589860000|2022-01-19 10:57:40|22688.85|22688.85|22689.29|22689.29|22689.38|22689.38|22688.85|22688.85|0
1642589870000|2022-01-19 10:57:50|22689.23|22689.23|22689.46|22689.46|22689.46|22689.46|22689.21|22689.21|0
1642589880000|2022-01-19 10:58:00|22689.49|22689.49|22689.44|22689.44|22689.6|22689.6|22689.41|22689.41|0
1642589890000|2022-01-19 10:58:10|22689.33|22689.33|22688.98|22688.98|22689.33|22689.33|22688.65|22688.65|0
1642589900000|2022-01-19 10:58:20|22689.17|22689.17|22689.21|22689.21|22689.31|22689.31|22689.11|22689.11|0
1642589910000|2022-01-19 10:58:30|22689.28|22689.28|22689.4|22689.4|22689.62|22689.62|22689.28|22689.28|0
1642589920000|2022-01-19 10:58:40|22689.34|22689.34|22688.79|22688.79|22689.34|22689.34|22688.78|22688.78|0
1642589930000|2022-01-19 10:58:50|22688.87|22688.87|22687.83|22687.83|22689.13|22689.13|22687.83|22687.83|0
1642589940000|2022-01-19 10:59:00|22687.81|22687.81|22686.86|22686.86|22687.83|22687.83|22686.68|22686.68|0
1642589950000|2022-01-19 10:59:10|22687|22687|22686.37|22686.37|22687|22687|22686.37|22686.37|0
1642589960000|2022-01-19 10:59:20|22686.33|22686.33|22686.12|22686.12|22686.33|22686.33|22685.85|22685.85|0
1642589970000|2022-01-19 10:59:30|22686.21|22686.21|22687.77|22687.77|22687.77|22687.77|22686.21|22686.21|0
1642589980000|2022-01-19 10:59:40|22687.87|22687.87|22688.97|22688.97|22688.97|22688.97|22687.73|22687.73|0
1642589990000|2022-01-19 10:59:50|22688.9|22688.9|22690.06|22690.06|22690.06|22690.06|22688.9|22688.9|0
1642590000000|2022-01-19 11:00:00|22690.15|22690.15|22691.44|22691.44|22691.44|22691.44|22690.15|22690.15|0
1642590010000|2022-01-19 11:00:10|22691.47|22691.47|22692.14|22692.14|22692.15|22692.15|22691.43|22691.43|0
1642590020000|2022-01-19 11:00:20|22692.18|22692.18|22692.24|22692.24|22692.24|22692.24|22691.86|22691.86|0
1642590030000|2022-01-19 11:00:30|22692.3|22692.3|22692.62|22692.62|22692.69|22692.69|22692.21|22692.21|0
1642590040000|2022-01-19 11:00:40|22692.67|22692.67|22693.24|22693.24|22693.27|22693.27|22692.67|22692.67|0
1642590050000|2022-01-19 11:00:50|22693.34|22693.34|22693.31|22693.31|22693.49|22693.49|22693.31|22693.31|0
1642590060000|2022-01-19 11:01:00|22693.28|22693.28|22692.85|22692.85|22693.28|22693.28|22692.85|22692.85|0
1642590070000|2022-01-19 11:01:10|22692.77|22692.77|22692.6|22692.6|22692.87|22692.87|22692.54|22692.54|0
1642590080000|2022-01-19 11:01:20|22692.53|22692.53|22693.01|22693.01|22693.05|22693.05|22692.53|22692.53|0
1642590090000|2022-01-19 11:01:30|22693.09|22693.09|22693.56|22693.56|22693.91|22693.91|22692.96|22692.96|0
1642590100000|2022-01-19 11:01:40|22693.5|22693.5|22693.56|22693.56|22693.56|22693.56|22693.41|22693.41|0
1642590110000|2022-01-19 11:01:50|22693.52|22693.52|22693.63|22693.63|22693.78|22693.78|22693.35|22693.35|0
1642590120000|2022-01-19 11:02:00|22693.56|22693.56|22693.84|22693.84|22693.84|22693.84|22693.56|22693.56|0
1642590130000|2022-01-19 11:02:10|22693.91|22693.91|22694.64|22694.64|22694.64|22694.64|22693.9|22693.9|0
1642590140000|2022-01-19 11:02:20|22694.69|22694.69|22694.76|22694.76|22694.76|22694.76|22694.69|22694.69|0
1642590150000|2022-01-19 11:02:30|22694.66|22694.66|22695.09|22695.09|22695.09|22695.09|22694.57|22694.57|0
1642590160000|2022-01-19 11:02:40|22695.05|22695.05|22694.93|22694.93|22695.19|22695.19|22694.78|22694.78|0
1642590170000|2022-01-19 11:02:50|22695|22695|22694.91|22694.91|22695.07|22695.07|22694.91|22694.91|0
1642590180000|2022-01-19 11:03:00|22694.94|22694.94|22694.85|22694.85|22694.94|22694.94|22694.68|22694.68|0
1642590190000|2022-01-19 11:03:10|22694.87|22694.87|22694.44|22694.44|22695.28|22695.28|22694.44|22694.44|0
1642590200000|2022-01-19 11:03:20|22694.47|22694.47|22694.65|22694.65|22694.66|22694.66|22694.25|22694.25|0
1642590210000|2022-01-19 11:03:30|22694.75|22694.75|22695.12|22695.12|22695.2|22695.2|22694.75|22694.75|0
1642590220000|2022-01-19 11:03:40|22695.05|22695.05|22696.4|22696.4|22696.4|22696.4|22695.05|22695.05|0
1642590230000|2022-01-19 11:03:50|22696.46|22696.46|22696.22|22696.22|22696.68|22696.68|22696.22|22696.22|0
1642590240000|2022-01-19 11:04:00|22696.37|22696.37|22696.28|22696.28|22696.37|22696.37|22696.14|22696.14|0
1642590250000|2022-01-19 11:04:10|22696.35|22696.35|22697.51|22697.51|22697.51|22697.51|22696.35|22696.35|0
1642590260000|2022-01-19 11:04:20|22697.41|22697.41|22697.57|22697.57|22697.57|22697.57|22697.13|22697.13|0
1642590270000|2022-01-19 11:04:30|22697.49|22697.49|22698.12|22698.12|22698.19|22698.19|22697.49|22697.49|0
1642590280000|2022-01-19 11:04:40|22698.09|22698.09|22698.27|22698.27|22698.27|22698.27|22698.09|22698.09|0
1642590290000|2022-01-19 11:04:50|22698.09|22698.09|22698.45|22698.45|22698.55|22698.55|22697.92|22697.92|0
1642590300000|2022-01-19 11:05:00|22698.26|22698.26|22697.82|22697.82|22698.26|22698.26|22697.82|22697.82|0
1642590310000|2022-01-19 11:05:10|22697.7|22697.7|22697.48|22697.48|22697.7|22697.7|22697.39|22697.39|0
1642590320000|2022-01-19 11:05:20|22697.53|22697.53|22697.42|22697.42|22697.61|22697.61|22697.27|22697.27|0
1642590330000|2022-01-19 11:05:30|22697.7|22697.7|22697.61|22697.61|22697.81|22697.81|22697.61|22697.61|0
1642590340000|2022-01-19 11:05:40|22697.56|22697.56|22697.22|22697.22|22697.56|22697.56|22696.96|22696.96|0
1642590350000|2022-01-19 11:05:50|22697.28|22697.28|22697.19|22697.19|22697.28|22697.28|22697.19|22697.19|0
1642590360000|2022-01-19 11:06:00|22697.26|22697.26|22696.85|22696.85|22697.26|22697.26|22696.78|22696.78|0
1642590370000|2022-01-19 11:06:10|22696.82|22696.82|22697.25|22697.25|22697.25|22697.25|22696.77|22696.77|0
1642590380000|2022-01-19 11:06:20|22697.32|22697.32|22697.58|22697.58|22697.58|22697.58|22697.25|22697.25|0
1642590390000|2022-01-19 11:06:30|22697.63|22697.63|22697.65|22697.65|22697.74|22697.74|22697.56|22697.56|0
1642590400000|2022-01-19 11:06:40|22697.59|22697.59|22695.91|22695.91|22697.59|22697.59|22695.91|22695.91|0
1642590410000|2022-01-19 11:06:50|22696|22696|22696.15|22696.15|22696.15|22696.15|22695.93|22695.93|0
1642590420000|2022-01-19 11:07:00|22696.02|22696.02|22695.35|22695.35|22696.02|22696.02|22695.24|22695.24|0
1642590430000|2022-01-19 11:07:10|22695.24|22695.24|22694.23|22694.23|22695.24|22695.24|22694.23|22694.23|0
1642590440000|2022-01-19 11:07:20|22694.13|22694.13|22694.1|22694.1|22694.34|22694.34|22694.04|22694.04|0
1642590450000|2022-01-19 11:07:30|22694.22|22694.22|22694.23|22694.23|22694.23|22694.23|22693.98|22693.98|0
1642590460000|2022-01-19 11:07:40|22694.37|22694.37|22694.21|22694.21|22694.42|22694.42|22694.21|22694.21|0
1642590470000|2022-01-19 11:07:50|22694.15|22694.15|22694.12|22694.12|22694.57|22694.57|22694.12|22694.12|0
1642590480000|2022-01-19 11:08:00|22694.17|22694.17|22694.6|22694.6|22694.96|22694.96|22694.17|22694.17|0
1642590490000|2022-01-19 11:08:10|22694.35|22694.35|22693.83|22693.83|22694.35|22694.35|22693.73|22693.73|0
1642590500000|2022-01-19 11:08:20|22694.1|22694.1|22693.85|22693.85|22694.16|22694.16|22693.85|22693.85|0
1642590510000|2022-01-19 11:08:30|22693.59|22693.59|22694.06|22694.06|22694.49|22694.49|22693.59|22693.59|0
1642590520000|2022-01-19 11:08:40|22694.01|22694.01|22694.48|22694.48|22694.5|22694.5|22694.01|22694.01|0
1642590530000|2022-01-19 11:08:50|22694.42|22694.42|22694.51|22694.51|22694.53|22694.53|22694.36|22694.36|0
1642590540000|2022-01-19 11:09:00|22694.55|22694.55|22694.65|22694.65|22694.76|22694.76|22694.55|22694.55|0
1642590550000|2022-01-19 11:09:10|22694.54|22694.54|22695.31|22695.31|22695.31|22695.31|22694.43|22694.43|0
1642590560000|2022-01-19 11:09:20|22695.28|22695.28|22695.74|22695.74|22695.74|22695.74|22695.01|22695.01|0
1642590570000|2022-01-19 11:09:30|22695.79|22695.79|22695.7|22695.7|22695.93|22695.93|22695.61|22695.61|0
1642590580000|2022-01-19 11:09:40|22695.55|22695.55|22694.5|22694.5|22695.59|22695.59|22694.5|22694.5|0
1642590590000|2022-01-19 11:09:50|22694.25|22694.25|22693.68|22693.68|22694.25|22694.25|22693.68|22693.68|0
1642590600000|2022-01-19 11:10:00|22693.82|22693.82|22693.02|22693.02|22693.82|22693.82|22693.02|22693.02|0
1642590610000|2022-01-19 11:10:10|22692.93|22692.93|22693.91|22693.91|22693.91|22693.91|22692.83|22692.83|0
1642590620000|2022-01-19 11:10:20|22693.82|22693.82|22693.48|22693.48|22693.82|22693.82|22693.4|22693.4|0
1642590630000|2022-01-19 11:10:30|22693.73|22693.73|22693.78|22693.78|22693.78|22693.78|22693.69|22693.69|0
1642590640000|2022-01-19 11:10:40|22693.91|22693.91|22693.69|22693.69|22693.91|22693.91|22693.58|22693.58|0
1642590650000|2022-01-19 11:10:50|22693.9|22693.9|22693.82|22693.82|22693.95|22693.95|22693.75|22693.75|0
1642590660000|2022-01-19 11:11:00|22693.72|22693.72|22693.05|22693.05|22693.84|22693.84|22692.86|22692.86|0
1642590670000|2022-01-19 11:11:10|22693|22693|22693.02|22693.02|22693.12|22693.12|22693|22693|0
1642590680000|2022-01-19 11:11:20|22692.95|22692.95|22693.1|22693.1|22693.1|22693.1|22692.75|22692.75|0
1642590690000|2022-01-19 11:11:30|22693.14|22693.14|22693.01|22693.01|22693.45|22693.45|22693.01|22693.01|0
1642590700000|2022-01-19 11:11:40|22692.92|22692.92|22693.6|22693.6|22693.6|22693.6|22692.92|22692.92|0
1642590710000|2022-01-19 11:11:50|22693.81|22693.81|22694.45|22694.45|22694.45|22694.45|22693.81|22693.81|0
1642590720000|2022-01-19 11:12:00|22694.55|22694.55|22695|22695|22695|22695|22694.51|22694.51|0
1642590730000|2022-01-19 11:12:10|22694.93|22694.93|22694.76|22694.76|22695.42|22695.42|22694.76|22694.76|0
1642590740000|2022-01-19 11:12:20|22694.73|22694.73|22694.17|22694.17|22694.73|22694.73|22693.89|22693.89|0
1642590750000|2022-01-19 11:12:30|22694.23|22694.23|22694.01|22694.01|22694.76|22694.76|22694.01|22694.01|0
1642590760000|2022-01-19 11:12:40|22694.2|22694.2|22694.27|22694.27|22694.27|22694.27|22693.9|22693.9|0
1642590770000|2022-01-19 11:12:50|22694.21|22694.21|22693.49|22693.49|22694.21|22694.21|22693.49|22693.49|0
1642590780000|2022-01-19 11:13:00|22693.56|22693.56|22693.63|22693.63|22693.95|22693.95|22693.56|22693.56|0
1642590790000|2022-01-19 11:13:10|22693.49|22693.49|22693.55|22693.55|22693.65|22693.65|22693.25|22693.25|0
1642590800000|2022-01-19 11:13:20|22693.67|22693.67|22693.38|22693.38|22693.7|22693.7|22693.38|22693.38|0
1642590810000|2022-01-19 11:13:30|22693.34|22693.34|22693.23|22693.23|22693.58|22693.58|22693.23|22693.23|0
1642590820000|2022-01-19 11:13:40|22693.38|22693.38|22693.62|22693.62|22693.69|22693.69|22693.37|22693.37|0
1642590830000|2022-01-19 11:13:50|22693.56|22693.56|22693.6|22693.6|22693.79|22693.79|22693.33|22693.33|0
1642590840000|2022-01-19 11:14:00|22693.76|22693.76|22693.73|22693.73|22693.76|22693.76|22693.3|22693.3|0
1642590850000|2022-01-19 11:14:10|22693.84|22693.84|22694.72|22694.72|22694.72|22694.72|22693.78|22693.78|0
1642590860000|2022-01-19 11:14:20|22694.86|22694.86|22695.58|22695.58|22695.63|22695.63|22694.86|22694.86|0
1642590870000|2022-01-19 11:14:30|22695.52|22695.52|22695.52|22695.52|22695.57|22695.57|22695.39|22695.39|0
1642590880000|2022-01-19 11:14:40|22695.45|22695.45|22695.63|22695.63|22695.83|22695.83|22695.35|22695.35|0
1642590890000|2022-01-19 11:14:50|22695.49|22695.49|22695.56|22695.56|22695.6|22695.6|22695.08|22695.08|0
1642590900000|2022-01-19 11:15:00|22695.63|22695.63|22695.86|22695.86|22695.86|22695.86|22695.26|22695.26|0
1642590910000|2022-01-19 11:15:10|22696.32|22696.32|22696.76|22696.76|22696.81|22696.81|22696.32|22696.32|0
1642590920000|2022-01-19 11:15:20|22696.69|22696.69|22696.19|22696.19|22696.69|22696.69|22696.19|22696.19|0
1642590930000|2022-01-19 11:15:30|22695.89|22695.89|22696.08|22696.08|22696.14|22696.14|22695.86|22695.86|0
1642590940000|2022-01-19 11:15:40|22696.01|22696.01|22696.15|22696.15|22696.19|22696.19|22695.87|22695.87|0
1642590950000|2022-01-19 11:15:50|22696.14|22696.14|22696.42|22696.42|22696.67|22696.67|22695.99|22695.99|0
1642590960000|2022-01-19 11:16:00|22696.3|22696.3|22696.47|22696.47|22696.76|22696.76|22696.3|22696.3|0
1642590970000|2022-01-19 11:16:10|22696.39|22696.39|22696.14|22696.14|22696.58|22696.58|22696.14|22696.14|0
1642590980000|2022-01-19 11:16:20|22696.25|22696.25|22696.5|22696.5|22696.5|22696.5|22696.11|22696.11|0
1642590990000|2022-01-19 11:16:30|22696.41|22696.41|22697|22697|22697|22697|22696.41|22696.41|0
1642591000000|2022-01-19 11:16:40|22697.26|22697.26|22697.47|22697.47|22697.47|22697.47|22697.2|22697.2|0
1642591010000|2022-01-19 11:16:50|22697.59|22697.59|22697.51|22697.51|22697.59|22697.59|22697.42|22697.42|0
1642591020000|2022-01-19 11:17:00|22697.55|22697.55|22698.12|22698.12|22698.12|22698.12|22697.55|22697.55|0
1642591030000|2022-01-19 11:17:10|22698.15|22698.15|22698.44|22698.44|22698.44|22698.44|22697.98|22697.98|0
1642591040000|2022-01-19 11:17:20|22698.6|22698.6|22698.17|22698.17|22698.71|22698.71|22698.09|22698.09|0
1642591050000|2022-01-19 11:17:30|22698.06|22698.06|22698.01|22698.01|22698.23|22698.23|22698.01|22698.01|0
1642591060000|2022-01-19 11:17:40|22698.3|22698.3|22698.06|22698.06|22698.3|22698.3|22698.06|22698.06|0
1642591070000|2022-01-19 11:17:50|22698.01|22698.01|22697.92|22697.92|22698.07|22698.07|22697.92|22697.92|0
1642591080000|2022-01-19 11:18:00|22697.87|22697.87|22697.67|22697.67|22697.87|22697.87|22697.4|22697.4|0
1642591090000|2022-01-19 11:18:10|22697.77|22697.77|22696.78|22696.78|22698.02|22698.02|22696.78|22696.78|0
1642591100000|2022-01-19 11:18:20|22696.63|22696.63|22696.34|22696.34|22696.85|22696.85|22696.23|22696.23|0
1642591110000|2022-01-19 11:18:30|22696.23|22696.23|22695.02|22695.02|22696.37|22696.37|22695.02|22695.02|0
1642591120000|2022-01-19 11:18:40|22694.89|22694.89|22694.77|22694.77|22694.98|22694.98|22694.64|22694.64|0
1642591130000|2022-01-19 11:18:50|22694.75|22694.75|22694.82|22694.82|22694.96|22694.96|22694.7|22694.7|0
1642591140000|2022-01-19 11:19:00|22694.95|22694.95|22695.42|22695.42|22695.61|22695.61|22694.95|22694.95|0
1642591150000|2022-01-19 11:19:10|22695.07|22695.07|22694.44|22694.44|22695.07|22695.07|22694.44|22694.44|0
1642591160000|2022-01-19 11:19:20|22694.36|22694.36|22694.16|22694.16|22694.43|22694.43|22694.16|22694.16|0
1642591170000|2022-01-19 11:19:30|22694.11|22694.11|22694.35|22694.35|22694.35|22694.35|22693.93|22693.93|0
1642591180000|2022-01-19 11:19:40|22694.12|22694.12|22693.99|22693.99|22694.3|22694.3|22693.99|22693.99|0
1642591190000|2022-01-19 11:19:50|22693.91|22693.91|22693.63|22693.63|22693.91|22693.91|22693.58|22693.58|0
1642591200000|2022-01-19 11:20:00|22693.57|22693.57|22693.6|22693.6|22693.69|22693.69|22693.49|22693.49|0
1642591210000|2022-01-19 11:20:10|22693.82|22693.82|22693.96|22693.96|22693.96|22693.96|22693.71|22693.71|0
1642591220000|2022-01-19 11:20:20|22693.91|22693.91|22694.09|22694.09|22694.09|22694.09|22693.9|22693.9|0
1642591230000|2022-01-19 11:20:30|22694.15|22694.15|22694.48|22694.48|22694.56|22694.56|22694.04|22694.04|0
1642591240000|2022-01-19 11:20:40|22694.56|22694.56|22694.63|22694.63|22694.69|22694.69|22694.56|22694.56|0
1642591250000|2022-01-19 11:20:50|22694.56|22694.56|22694.7|22694.7|22694.7|22694.7|22694.44|22694.44|0
1642591260000|2022-01-19 11:21:00|22694.34|22694.34|22694.45|22694.45|22694.56|22694.56|22694.31|22694.31|0
1642591270000|2022-01-19 11:21:10|22694.24|22694.24|22694.01|22694.01|22694.31|22694.31|22694.01|22694.01|0
1642591280000|2022-01-19 11:21:20|22694.07|22694.07|22694.32|22694.32|22694.56|22694.56|22693.86|22693.86|0
1642591290000|2022-01-19 11:21:30|22694.39|22694.39|22690.99|22690.99|22694.39|22694.39|22690.99|22690.99|0
1642591300000|2022-01-19 11:21:40|22690.87|22690.87|22690.37|22690.37|22691|22691|22690.3|22690.3|0
1642591310000|2022-01-19 11:21:50|22690.43|22690.43|22690.4|22690.4|22690.5|22690.5|22690.22|22690.22|0
1642591320000|2022-01-19 11:22:00|22690.21|22690.21|22688.66|22688.66|22690.21|22690.21|22688.66|22688.66|0
1642591330000|2022-01-19 11:22:10|22688.6|22688.6|22688.51|22688.51|22688.6|22688.6|22688.45|22688.45|0
1642591340000|2022-01-19 11:22:20|22688.67|22688.67|22688.89|22688.89|22688.91|22688.91|22688.64|22688.64|0
1642591350000|2022-01-19 11:22:30|22689|22689|22689.14|22689.14|22689.25|22689.25|22689|22689|0
1642591360000|2022-01-19 11:22:40|22689.19|22689.19|22689.29|22689.29|22689.29|22689.29|22689.07|22689.07|0
1642591370000|2022-01-19 11:22:50|22689.43|22689.43|22689.19|22689.19|22689.43|22689.43|22689.19|22689.19|0
1642591380000|2022-01-19 11:23:00|22689.26|22689.26|22688.21|22688.21|22689.26|22689.26|22688.01|22688.01|0
1642591390000|2022-01-19 11:23:10|22688.12|22688.12|22687.84|22687.84|22688.16|22688.16|22687.73|22687.73|0
1642591400000|2022-01-19 11:23:20|22687.74|22687.74|22687.28|22687.28|22687.84|22687.84|22687.13|22687.13|0
1642591410000|2022-01-19 11:23:30|22687.17|22687.17|22687.05|22687.05|22687.31|22687.31|22686.92|22686.92|0
1642591420000|2022-01-19 11:23:40|22687.3|22687.3|22687.47|22687.47|22687.47|22687.47|22687.3|22687.3|0
1642591430000|2022-01-19 11:23:50|22687.17|22687.17|22686.74|22686.74|22687.31|22687.31|22686.67|22686.67|0
1642591440000|2022-01-19 11:24:00|22686.69|22686.69|22686.54|22686.54|22686.69|22686.69|22686.31|22686.31|0
1642591450000|2022-01-19 11:24:10|22686.6|22686.6|22686.93|22686.93|22686.93|22686.93|22686.54|22686.54|0
1642591460000|2022-01-19 11:24:20|22687.07|22687.07|22687.79|22687.79|22687.79|22687.79|22687.07|22687.07|0
1642591470000|2022-01-19 11:24:30|22687.81|22687.81|22688.3|22688.3|22688.53|22688.53|22687.81|22687.81|0
1642591480000|2022-01-19 11:24:40|22688.37|22688.37|22688.49|22688.49|22688.73|22688.73|22688.27|22688.27|0
1642591490000|2022-01-19 11:24:50|22688.47|22688.47|22689.86|22689.86|22689.86|22689.86|22687.67|22687.67|0
1642591500000|2022-01-19 11:25:00|22689.35|22689.35|22689.64|22689.64|22689.68|22689.68|22689.35|22689.35|0
1642591510000|2022-01-19 11:25:10|22689.72|22689.72|22690.15|22690.15|22690.3|22690.3|22689.72|22689.72|0
1642591520000|2022-01-19 11:25:20|22690.27|22690.27|22690.73|22690.73|22690.73|22690.73|22690.27|22690.27|0
1642591530000|2022-01-19 11:25:30|22690.84|22690.84|22691.03|22691.03|22691.22|22691.22|22690.84|22690.84|0
1642591540000|2022-01-19 11:25:40|22690.1|22690.1|22690.21|22690.21|22690.39|22690.39|22689.79|22689.79|0
1642591550000|2022-01-19 11:25:50|22690.04|22690.04|22689.64|22689.64|22690.08|22690.08|22689.64|22689.64|0
1642591560000|2022-01-19 11:26:00|22689.57|22689.57|22690.42|22690.42|22690.44|22690.44|22689.53|22689.53|0
1642591570000|2022-01-19 11:26:10|22690.35|22690.35|22690.66|22690.66|22690.72|22690.72|22690.35|22690.35|0
1642591580000|2022-01-19 11:26:20|22690.72|22690.72|22690.74|22690.74|22690.77|22690.77|22690.57|22690.57|0
1642591590000|2022-01-19 11:26:30|22690.71|22690.71|22690.84|22690.84|22691|22691|22690.47|22690.47|0
1642591600000|2022-01-19 11:26:40|22690.79|22690.79|22690.68|22690.68|22690.79|22690.79|22690.68|22690.68|0
1642591610000|2022-01-19 11:26:50|22690.64|22690.64|22690.52|22690.52|22690.67|22690.67|22690.52|22690.52|0
1642591620000|2022-01-19 11:27:00|22690.7|22690.7|22690.93|22690.93|22691.02|22691.02|22690.51|22690.51|0
1642591630000|2022-01-19 11:27:10|22691.02|22691.02|22690.63|22690.63|22691.02|22691.02|22690.37|22690.37|0
1642591640000|2022-01-19 11:27:20|22690.72|22690.72|22690.53|22690.53|22690.91|22690.91|22690.36|22690.36|0
1642591650000|2022-01-19 11:27:30|22690.48|22690.48|22690.5|22690.5|22690.55|22690.55|22690.37|22690.37|0
1642591660000|2022-01-19 11:27:40|22690.52|22690.52|22691.06|22691.06|22691.06|22691.06|22690.37|22690.37|0
1642591670000|2022-01-19 11:27:50|22691.28|22691.28|22691.53|22691.53|22691.6|22691.6|22691.28|22691.28|0
1642591680000|2022-01-19 11:28:00|22691.37|22691.37|22691.56|22691.56|22691.56|22691.56|22691.24|22691.24|0
1642591690000|2022-01-19 11:28:10|22691.72|22691.72|22691.61|22691.61|22691.72|22691.72|22691.46|22691.46|0
1642591700000|2022-01-19 11:28:20|22691.36|22691.36|22691.3|22691.3|22691.45|22691.45|22691.3|22691.3|0
1642591710000|2022-01-19 11:28:30|22691.32|22691.32|22690.83|22690.83|22691.32|22691.32|22690.83|22690.83|0
1642591720000|2022-01-19 11:28:40|22690.94|22690.94|22690.39|22690.39|22691.11|22691.11|22690.36|22690.36|0
1642591730000|2022-01-19 11:28:50|22690.46|22690.46|22691.28|22691.28|22691.28|22691.28|22690.32|22690.32|0
1642591740000|2022-01-19 11:29:00|22691.45|22691.45|22691.77|22691.77|22691.77|22691.77|22691.35|22691.35|0
1642591750000|2022-01-19 11:29:10|22691.71|22691.71|22691.23|22691.23|22691.8|22691.8|22691.1|22691.1|0
1642591760000|2022-01-19 11:29:20|22691.29|22691.29|22691.37|22691.37|22691.38|22691.38|22691.15|22691.15|0
1642591770000|2022-01-19 11:29:30|22691.3|22691.3|22691.63|22691.63|22691.63|22691.63|22691.03|22691.03|0
1642591780000|2022-01-19 11:29:40|22691.57|22691.57|22691.63|22691.63|22691.67|22691.67|22691.47|22691.47|0
1642591790000|2022-01-19 11:29:50|22691.61|22691.61|22691.59|22691.59|22691.61|22691.61|22691.56|22691.56|0
1642591800000|2022-01-19 11:30:00|22691.62|22691.62|22691.51|22691.51|22691.78|22691.78|22691.46|22691.46|0
1642591810000|2022-01-19 11:30:10|22691.36|22691.36|22691.35|22691.35|22691.64|22691.64|22691.35|22691.35|0
1642591820000|2022-01-19 11:30:20|22691.21|22691.21|22690.91|22690.91|22691.35|22691.35|22690.91|22690.91|0
1642591830000|2022-01-19 11:30:30|22691.17|22691.17|22691.17|22691.17|22691.2|22691.2|22690.97|22690.97|0
1642591840000|2022-01-19 11:30:40|22691.08|22691.08|22691.16|22691.16|22691.38|22691.38|22691.06|22691.06|0
1642591850000|2022-01-19 11:30:50|22691.27|22691.27|22691.03|22691.03|22691.41|22691.41|22690.95|22690.95|0
1642591860000|2022-01-19 11:31:00|22691.09|22691.09|22691.42|22691.42|22691.42|22691.42|22691.05|22691.05|0
1642591870000|2022-01-19 11:31:10|22691.36|22691.36|22691.4|22691.4|22691.46|22691.46|22691.36|22691.36|0
1642591880000|2022-01-19 11:31:20|22691.23|22691.23|22691.3|22691.3|22691.4|22691.4|22691.13|22691.13|0
1642591890000|2022-01-19 11:31:30|22691.4|22691.4|22691.65|22691.65|22691.71|22691.71|22691.4|22691.4|0
1642591900000|2022-01-19 11:31:40|22691.96|22691.96|22691.93|22691.93|22691.96|22691.96|22691.88|22691.88|0
1642591910000|2022-01-19 11:31:50|22692|22692|22692.19|22692.19|22692.19|22692.19|22692|22692|0
1642591920000|2022-01-19 11:32:00|22692.14|22692.14|22692.19|22692.19|22692.31|22692.31|22692.14|22692.14|0
1642591930000|2022-01-19 11:32:10|22692.31|22692.31|22692.85|22692.85|22692.85|22692.85|22692.31|22692.31|0
1642591940000|2022-01-19 11:32:20|22692.9|22692.9|22694.26|22694.26|22694.32|22694.32|22692.9|22692.9|0
1642591950000|2022-01-19 11:32:30|22694.33|22694.33|22694.15|22694.15|22694.33|22694.33|22693.96|22693.96|0
1642591960000|2022-01-19 11:32:40|22694.22|22694.22|22694.17|22694.17|22694.33|22694.33|22694.17|22694.17|0
1642591970000|2022-01-19 11:32:50|22694.25|22694.25|22694.24|22694.24|22694.25|22694.25|22694.12|22694.12|0
1642591980000|2022-01-19 11:33:00|22694.33|22694.33|22694.68|22694.68|22694.79|22694.79|22694.33|22694.33|0
1642591990000|2022-01-19 11:33:10|22694.78|22694.78|22694.57|22694.57|22694.92|22694.92|22694.37|22694.37|0
1642592000000|2022-01-19 11:33:20|22694.7|22694.7|22696.31|22696.31|22696.31|22696.31|22694.64|22694.64|0
1642592010000|2022-01-19 11:33:30|22696.18|22696.18|22699.67|22699.67|22699.76|22699.76|22696.18|22696.18|0
1642592020000|2022-01-19 11:33:40|22699.61|22699.61|22699.17|22699.17|22699.79|22699.79|22699.17|22699.17|0
1642592030000|2022-01-19 11:33:50|22699.31|22699.31|22699.55|22699.55|22699.55|22699.55|22699.26|22699.26|0
1642592040000|2022-01-19 11:34:00|22699.71|22699.71|22700.05|22700.05|22700.05|22700.05|22699.52|22699.52|0
1642592050000|2022-01-19 11:34:10|22700.23|22700.23|22701.34|22701.34|22701.44|22701.44|22700.23|22700.23|0
1642592060000|2022-01-19 11:34:20|22701.43|22701.43|22701.76|22701.76|22701.76|22701.76|22701.43|22701.43|0
1642592070000|2022-01-19 11:34:30|22701.82|22701.82|22701.87|22701.87|22702.21|22702.21|22701.82|22701.82|0
1642592080000|2022-01-19 11:34:40|22702.11|22702.11|22703.3|22703.3|22703.3|22703.3|22702.02|22702.02|0
1642592090000|2022-01-19 11:34:50|22703.37|22703.37|22703.85|22703.85|22703.99|22703.99|22703.29|22703.29|0
1642592100000|2022-01-19 11:35:00|22703.78|22703.78|22704.05|22704.05|22704.15|22704.15|22703.72|22703.72|0
1642592110000|2022-01-19 11:35:10|22704.03|22704.03|22704.71|22704.71|22705|22705|22703.92|22703.92|0
1642592120000|2022-01-19 11:35:20|22704.77|22704.77|22705.52|22705.52|22705.52|22705.52|22704.77|22704.77|0
1642592130000|2022-01-19 11:35:30|22705.36|22705.36|22705.41|22705.41|22705.52|22705.52|22705.26|22705.26|0
1642592140000|2022-01-19 11:35:40|22705.4|22705.4|22706.23|22706.23|22706.23|22706.23|22705.37|22705.37|0
1642592150000|2022-01-19 11:35:50|22706.43|22706.43|22706.94|22706.94|22706.96|22706.96|22706.43|22706.43|0
1642592160000|2022-01-19 11:36:00|22706.99|22706.99|22708.06|22708.06|22708.28|22708.28|22706.93|22706.93|0
1642592170000|2022-01-19 11:36:10|22708.16|22708.16|22709.64|22709.64|22709.66|22709.66|22708.16|22708.16|0
1642592180000|2022-01-19 11:36:20|22709.77|22709.77|22710.57|22710.57|22710.57|22710.57|22709.33|22709.33|0
1642592190000|2022-01-19 11:36:30|22710.75|22710.75|22711.84|22711.84|22711.93|22711.93|22710.75|22710.75|0
1642592200000|2022-01-19 11:36:40|22711.81|22711.81|22711.5|22711.5|22711.81|22711.81|22711.34|22711.34|0
1642592210000|2022-01-19 11:36:50|22711.36|22711.36|22711.97|22711.97|22711.97|22711.97|22711.36|22711.36|0
1642592220000|2022-01-19 11:37:00|22711.9|22711.9|22712.07|22712.07|22712.4|22712.4|22711.9|22711.9|0
1642592230000|2022-01-19 11:37:10|22712.18|22712.18|22712.54|22712.54|22712.69|22712.69|22712.18|22712.18|0
1642592240000|2022-01-19 11:37:20|22712.91|22712.91|22713.58|22713.58|22713.66|22713.66|22712.91|22712.91|0
1642592250000|2022-01-19 11:37:30|22713.63|22713.63|22713.71|22713.71|22713.71|22713.71|22713.63|22713.63|0
1642592260000|2022-01-19 11:37:40|22713.79|22713.79|22714.08|22714.08|22714.08|22714.08|22713.79|22713.79|0
1642592270000|2022-01-19 11:37:50|22714.06|22714.06|22714.96|22714.96|22715.01|22715.01|22714.06|22714.06|0
1642592280000|2022-01-19 11:38:00|22715.03|22715.03|22715.13|22715.13|22715.26|22715.26|22714.96|22714.96|0
1642592290000|2022-01-19 11:38:10|22715.16|22715.16|22715.16|22715.16|22715.31|22715.31|22715.12|22715.12|0
1642592300000|2022-01-19 11:38:20|22715.3|22715.3|22715.18|22715.18|22715.5|22715.5|22715.11|22715.11|0
1642592310000|2022-01-19 11:38:30|22715.13|22715.13|22714.7|22714.7|22715.18|22715.18|22714.59|22714.59|0
1642592320000|2022-01-19 11:38:40|22714.75|22714.75|22715.01|22715.01|22715.01|22715.01|22714.64|22714.64|0
1642592330000|2022-01-19 11:38:50|22715.04|22715.04|22715.81|22715.81|22715.82|22715.82|22715.04|22715.04|0
1642592340000|2022-01-19 11:39:00|22715.98|22715.98|22716.61|22716.61|22716.61|22716.61|22715.98|22715.98|0
1642592350000|2022-01-19 11:39:10|22716.66|22716.66|22716.52|22716.52|22716.68|22716.68|22716.34|22716.34|0
1642592360000|2022-01-19 11:39:20|22716.55|22716.55|22716.57|22716.57|22716.78|22716.78|22716.51|22716.51|0
1642592370000|2022-01-19 11:39:30|22716.51|22716.51|22716.75|22716.75|22716.75|22716.75|22716.21|22716.21|0
1642592380000|2022-01-19 11:39:40|22716.79|22716.79|22716.43|22716.43|22716.87|22716.87|22716.22|22716.22|0
1642592390000|2022-01-19 11:39:50|22716.48|22716.48|22715.79|22715.79|22716.56|22716.56|22715.51|22715.51|0
1642592400000|2022-01-19 11:40:00|22715.87|22715.87|22715.67|22715.67|22715.87|22715.87|22715.62|22715.62|0
1642592410000|2022-01-19 11:40:10|22715.58|22715.58|22715.4|22715.4|22715.88|22715.88|22715.4|22715.4|0
1642592420000|2022-01-19 11:40:20|22715.45|22715.45|22715.45|22715.45|22715.54|22715.54|22715.1|22715.1|0
1642592430000|2022-01-19 11:40:30|22715.57|22715.57|22715.53|22715.53|22715.77|22715.77|22715.53|22715.53|0
1642592440000|2022-01-19 11:40:40|22715.47|22715.47|22715.7|22715.7|22715.72|22715.72|22715.47|22715.47|0
1642592450000|2022-01-19 11:40:50|22715.5|22715.5|22715.34|22715.34|22715.55|22715.55|22715.34|22715.34|0
1642592460000|2022-01-19 11:41:00|22715.53|22715.53|22715.61|22715.61|22715.61|22715.61|22715.41|22715.41|0
1642592470000|2022-01-19 11:41:10|22715.66|22715.66|22716.46|22716.46|22716.54|22716.54|22715.66|22715.66|0
1642592480000|2022-01-19 11:41:20|22716.63|22716.63|22716.36|22716.36|22716.64|22716.64|22716.36|22716.36|0
1642592490000|2022-01-19 11:41:30|22716.32|22716.32|22716.43|22716.43|22716.43|22716.43|22716.21|22716.21|0
1642592500000|2022-01-19 11:41:40|22716.37|22716.37|22716.6|22716.6|22716.67|22716.67|22716.31|22716.31|0
1642592510000|2022-01-19 11:41:50|22716.51|22716.51|22716.48|22716.48|22716.51|22716.51|22716.34|22716.34|0
1642592520000|2022-01-19 11:42:00|22716.57|22716.57|22716.31|22716.31|22716.71|22716.71|22716.31|22716.31|0
1642592530000|2022-01-19 11:42:10|22716.4|22716.4|22716.36|22716.36|22716.4|22716.4|22716.17|22716.17|0
1642592540000|2022-01-19 11:42:20|22716.22|22716.22|22716.35|22716.35|22716.53|22716.53|22716.22|22716.22|0
1642592550000|2022-01-19 11:42:30|22716.32|22716.32|22715.72|22715.72|22716.32|22716.32|22715.72|22715.72|0
1642592560000|2022-01-19 11:42:40|22715.78|22715.78|22715.71|22715.71|22716.03|22716.03|22715.69|22715.69|0
1642592570000|2022-01-19 11:42:50|22715.78|22715.78|22716.07|22716.07|22716.15|22716.15|22715.78|22715.78|0
1642592580000|2022-01-19 11:43:00|22716.21|22716.21|22716.56|22716.56|22716.56|22716.56|22716.14|22716.14|0
1642592590000|2022-01-19 11:43:10|22716.49|22716.49|22716.39|22716.39|22716.49|22716.49|22716.34|22716.34|0
1642592600000|2022-01-19 11:43:20|22716.53|22716.53|22717.16|22717.16|22717.16|22717.16|22716.53|22716.53|0
1642592610000|2022-01-19 11:43:30|22717.19|22717.19|22717.08|22717.08|22717.26|22717.26|22716.75|22716.75|0
1642592620000|2022-01-19 11:43:40|22717.01|22717.01|22717.03|22717.03|22717.13|22717.13|22716.9|22716.9|0
1642592630000|2022-01-19 11:43:50|22717.11|22717.11|22717.84|22717.84|22717.84|22717.84|22717.11|22717.11|0
1642592640000|2022-01-19 11:44:00|22717.78|22717.78|22718.16|22718.16|22718.16|22718.16|22717.51|22717.51|0
1642592650000|2022-01-19 11:44:10|22718.21|22718.21|22718.13|22718.13|22718.3|22718.3|22718.13|22718.13|0
1642592660000|2022-01-19 11:44:20|22718.24|22718.24|22718.55|22718.55|22718.76|22718.76|22718.24|22718.24|0
1642592670000|2022-01-19 11:44:30|22718.58|22718.58|22718.23|22718.23|22718.58|22718.58|22718.23|22718.23|0
1642592680000|2022-01-19 11:44:40|22718.28|22718.28|22717.99|22717.99|22718.5|22718.5|22717.99|22717.99|0
1642592690000|2022-01-19 11:44:50|22717.88|22717.88|22717.48|22717.48|22717.88|22717.88|22717.21|22717.21|0
1642592700000|2022-01-19 11:45:00|22717.27|22717.27|22716.77|22716.77|22717.27|22717.27|22716.47|22716.47|0
1642592710000|2022-01-19 11:45:10|22716.83|22716.83|22716.96|22716.96|22717.04|22717.04|22716.69|22716.69|0
1642592720000|2022-01-19 11:45:20|22716.85|22716.85|22716.95|22716.95|22717.04|22717.04|22716.77|22716.77|0
1642592730000|2022-01-19 11:45:30|22716.81|22716.81|22716.31|22716.31|22716.81|22716.81|22716.27|22716.27|0
1642592740000|2022-01-19 11:45:40|22716.06|22716.06|22715.91|22715.91|22716.13|22716.13|22715.83|22715.83|0
1642592750000|2022-01-19 11:45:50|22715.82|22715.82|22716|22716|22716.14|22716.14|22715.82|22715.82|0
1642592760000|2022-01-19 11:46:00|22715.94|22715.94|22716.07|22716.07|22716.08|22716.08|22715.59|22715.59|0
1642592770000|2022-01-19 11:46:10|22716.12|22716.12|22717.12|22717.12|22717.12|22717.12|22716.12|22716.12|0
1642592780000|2022-01-19 11:46:20|22717.06|22717.06|22717.35|22717.35|22717.39|22717.39|22717.06|22717.06|0
1642592790000|2022-01-19 11:46:30|22717.76|22717.76|22717.52|22717.52|22717.76|22717.76|22717.42|22717.42|0
1642592800000|2022-01-19 11:46:40|22717.58|22717.58|22718.23|22718.23|22718.27|22718.27|22717.58|22717.58|0
1642592810000|2022-01-19 11:46:50|22718.26|22718.26|22717.93|22717.93|22718.26|22718.26|22717.9|22717.9|0
1642592820000|2022-01-19 11:47:00|22718.01|22718.01|22717.92|22717.92|22718.33|22718.33|22717.67|22717.67|0
1642592830000|2022-01-19 11:47:10|22718|22718|22717.51|22717.51|22718.01|22718.01|22717.51|22717.51|0
1642592840000|2022-01-19 11:47:20|22717.57|22717.57|22717.98|22717.98|22717.98|22717.98|22717.51|22717.51|0
1642592850000|2022-01-19 11:47:30|22718.06|22718.06|22717.68|22717.68|22718.17|22718.17|22717.6|22717.6|0
1642592860000|2022-01-19 11:47:40|22717.76|22717.76|22717.95|22717.95|22717.95|22717.95|22717.71|22717.71|0
1642592870000|2022-01-19 11:47:50|22718.02|22718.02|22718.1|22718.1|22718.18|22718.18|22717.92|22717.92|0
1642592880000|2022-01-19 11:48:00|22718.19|22718.19|22717.32|22717.32|22718.19|22718.19|22717.32|22717.32|0
1642592890000|2022-01-19 11:48:10|22717.36|22717.36|22717.83|22717.83|22717.87|22717.87|22717.36|22717.36|0
1642592900000|2022-01-19 11:48:20|22717.92|22717.92|22717.28|22717.28|22717.92|22717.92|22717.28|22717.28|0
1642592910000|2022-01-19 11:48:30|22716.97|22716.97|22716.66|22716.66|22717.13|22717.13|22716.66|22716.66|0
1642592920000|2022-01-19 11:48:40|22716.6|22716.6|22716.52|22716.52|22716.64|22716.64|22716.44|22716.44|0
1642592930000|2022-01-19 11:48:50|22716.33|22716.33|22716.73|22716.73|22716.73|22716.73|22716.33|22716.33|0
1642592940000|2022-01-19 11:49:00|22716.83|22716.83|22716.52|22716.52|22716.83|22716.83|22716.4|22716.4|0
1642592950000|2022-01-19 11:49:10|22716.6|22716.6|22716.47|22716.47|22716.63|22716.63|22716.42|22716.42|0
1642592960000|2022-01-19 11:49:20|22716.05|22716.05|22715.86|22715.86|22716.05|22716.05|22715.85|22715.85|0
1642592970000|2022-01-19 11:49:30|22715.79|22715.79|22716.16|22716.16|22716.53|22716.53|22715.79|22715.79|0
1642592980000|2022-01-19 11:49:40|22715.99|22715.99|22715.3|22715.3|22716|22716|22715.3|22715.3|0
1642592990000|2022-01-19 11:49:50|22715.34|22715.34|22715.11|22715.11|22715.34|22715.34|22715.11|22715.11|0
1642593000000|2022-01-19 11:50:00|22715.02|22715.02|22715.01|22715.01|22715.28|22715.28|22714.94|22714.94|0
1642593010000|2022-01-19 11:50:10|22714.97|22714.97|22714.77|22714.77|22714.97|22714.97|22714.41|22714.41|0
1642593020000|2022-01-19 11:50:20|22714.7|22714.7|22714.86|22714.86|22714.86|22714.86|22714.63|22714.63|0
1642593030000|2022-01-19 11:50:30|22714.89|22714.89|22715|22715|22715|22715|22714.73|22714.73|0
1642593040000|2022-01-19 11:50:40|22715.15|22715.15|22716.7|22716.7|22716.7|22716.7|22715.15|22715.15|0
1642593050000|2022-01-19 11:50:50|22716.52|22716.52|22717.03|22717.03|22717.04|22717.04|22716.52|22716.52|0
1642593060000|2022-01-19 11:51:00|22717|22717|22718.4|22718.4|22718.4|22718.4|22716.94|22716.94|0
1642593070000|2022-01-19 11:51:10|22718.49|22718.49|22718.62|22718.62|22718.85|22718.85|22718.44|22718.44|0
1642593080000|2022-01-19 11:51:20|22718.7|22718.7|22718.79|22718.79|22718.79|22718.79|22718.68|22718.68|0
1642593090000|2022-01-19 11:51:30|22718.74|22718.74|22718.9|22718.9|22718.98|22718.98|22718.72|22718.72|0
1642593100000|2022-01-19 11:51:40|22718.97|22718.97|22719.25|22719.25|22719.39|22719.39|22718.97|22718.97|0
1642593110000|2022-01-19 11:51:50|22719.35|22719.35|22719.39|22719.39|22719.47|22719.47|22719.22|22719.22|0
1642593120000|2022-01-19 11:52:00|22719.37|22719.37|22719.44|22719.44|22719.44|22719.44|22719.32|22719.32|0
1642593130000|2022-01-19 11:52:10|22719.46|22719.46|22719.36|22719.36|22719.58|22719.58|22719.09|22719.09|0
1642593140000|2022-01-19 11:52:20|22719.5|22719.5|22718.67|22718.67|22719.5|22719.5|22718.67|22718.67|0
1642593150000|2022-01-19 11:52:30|22718.63|22718.63|22718.17|22718.17|22718.63|22718.63|22718.17|22718.17|0
1642593160000|2022-01-19 11:52:40|22718.23|22718.23|22718.2|22718.2|22718.27|22718.27|22718.2|22718.2|0
1642593170000|2022-01-19 11:52:50|22718.79|22718.79|22718.75|22718.75|22718.93|22718.93|22718.75|22718.75|0
1642593180000|2022-01-19 11:53:00|22718.78|22718.78|22718.85|22718.85|22718.85|22718.85|22718.65|22718.65|0
1642593190000|2022-01-19 11:53:10|22719.05|22719.05|22719.14|22719.14|22719.18|22719.18|22719.04|22719.04|0
1642593200000|2022-01-19 11:53:20|22719.35|22719.35|22719.68|22719.68|22719.76|22719.76|22719.35|22719.35|0
1642593210000|2022-01-19 11:53:30|22719.59|22719.59|22719.74|22719.74|22719.78|22719.78|22719.59|22719.59|0
1642593220000|2022-01-19 11:53:40|22719.66|22719.66|22719.57|22719.57|22719.71|22719.71|22719.57|22719.57|0
1642593230000|2022-01-19 11:53:50|22719.48|22719.48|22719.82|22719.82|22719.83|22719.83|22719.48|22719.48|0
1642593240000|2022-01-19 11:54:00|22719.9|22719.9|22720.17|22720.17|22720.17|22720.17|22719.9|22719.9|0
1642593250000|2022-01-19 11:54:10|22720.26|22720.26|22720.44|22720.44|22720.52|22720.52|22720.15|22720.15|0
1642593260000|2022-01-19 11:54:20|22720.53|22720.53|22720.62|22720.62|22720.7|22720.7|22720.53|22720.53|0
1642593270000|2022-01-19 11:54:30|22720.64|22720.64|22720.36|22720.36|22720.79|22720.79|22720.32|22720.32|0
1642593280000|2022-01-19 11:54:40|22720.42|22720.42|22720.99|22720.99|22721.04|22721.04|22720.42|22720.42|0
1642593290000|2022-01-19 11:54:50|22720.88|22720.88|22720.54|22720.54|22720.88|22720.88|22720.27|22720.27|0
1642593300000|2022-01-19 11:55:00|22720.39|22720.39|22721.8|22721.8|22721.87|22721.87|22720.39|22720.39|0
1642593310000|2022-01-19 11:55:10|22721.73|22721.73|22721.88|22721.88|22721.93|22721.93|22721.73|22721.73|0
1642593320000|2022-01-19 11:55:20|22721.85|22721.85|22721.78|22721.78|22722.08|22722.08|22721.78|22721.78|0
1642593330000|2022-01-19 11:55:30|22721.96|22721.96|22721.75|22721.75|22721.96|22721.96|22721.67|22721.67|0
1642593340000|2022-01-19 11:55:40|22721.64|22721.64|22721.25|22721.25|22721.64|22721.64|22721.22|22721.22|0
1642593350000|2022-01-19 11:55:50|22721.29|22721.29|22721.41|22721.41|22721.41|22721.41|22721.24|22721.24|0
1642593360000|2022-01-19 11:56:00|22721.95|22721.95|22721.9|22721.9|22722.44|22722.44|22721.9|22721.9|0
1642593370000|2022-01-19 11:56:10|22722.01|22722.01|22721.5|22721.5|22722.01|22722.01|22721.47|22721.47|0
1642593380000|2022-01-19 11:56:20|22721.31|22721.31|22721.11|22721.11|22721.61|22721.61|22721.11|22721.11|0
1642593390000|2022-01-19 11:56:30|22720.96|22720.96|22721.14|22721.14|22721.23|22721.23|22720.85|22720.85|0
1642593400000|2022-01-19 11:56:40|22721.25|22721.25|22721.51|22721.51|22721.51|22721.51|22721.25|22721.25|0
1642593410000|2022-01-19 11:56:50|22721.44|22721.44|22721.38|22721.38|22721.58|22721.58|22721.29|22721.29|0
1642593420000|2022-01-19 11:57:00|22721.26|22721.26|22721.49|22721.49|22721.51|22721.51|22721.26|22721.26|0
1642593430000|2022-01-19 11:57:10|22721.43|22721.43|22721.43|22721.43|22721.53|22721.53|22721.4|22721.4|0
1642593440000|2022-01-19 11:57:20|22721.51|22721.51|22721.22|22721.22|22721.53|22721.53|22721.22|22721.22|0
1642593450000|2022-01-19 11:57:30|22721.12|22721.12|22721.05|22721.05|22721.13|22721.13|22720.87|22720.87|0
1642593460000|2022-01-19 11:57:40|22721.19|22721.19|22720.77|22720.77|22721.21|22721.21|22720.77|22720.77|0
1642593470000|2022-01-19 11:57:50|22720.65|22720.65|22720.75|22720.75|22720.76|22720.76|22720.65|22720.65|0
1642593480000|2022-01-19 11:58:00|22720.69|22720.69|22720.36|22720.36|22720.69|22720.69|22720.36|22720.36|0
1642593490000|2022-01-19 11:58:10|22720.25|22720.25|22720.33|22720.33|22720.33|22720.33|22720.25|22720.25|0
1642593500000|2022-01-19 11:58:20|22720.26|22720.26|22719.54|22719.54|22720.26|22720.26|22719.54|22719.54|0
1642593510000|2022-01-19 11:58:30|22719.51|22719.51|22719.64|22719.64|22719.64|22719.64|22719.51|22719.51|0
1642593520000|2022-01-19 11:58:40|22719.62|22719.62|22719.59|22719.59|22719.62|22719.62|22719.3|22719.3|0
1642593530000|2022-01-19 11:58:50|22719.52|22719.52|22718.66|22718.66|22719.56|22719.56|22718.37|22718.37|0
1642593540000|2022-01-19 11:59:00|22718.56|22718.56|22718.95|22718.95|22718.95|22718.95|22718.09|22718.09|0
1642593550000|2022-01-19 11:59:10|22718.86|22718.86|22718.66|22718.66|22718.86|22718.86|22718.63|22718.63|0
1642593560000|2022-01-19 11:59:20|22718.63|22718.63|22718.73|22718.73|22718.73|22718.73|22718.45|22718.45|0
1642593570000|2022-01-19 11:59:30|22718.85|22718.85|22718.93|22718.93|22719.08|22719.08|22718.85|22718.85|0
1642593580000|2022-01-19 11:59:40|22718.9|22718.9|22718.67|22718.67|22718.9|22718.9|22718.49|22718.49|0
1642593590000|2022-01-19 11:59:50|22718.65|22718.65|22718.45|22718.45|22718.72|22718.72|22718.45|22718.45|0
1642593600000|2022-01-19 12:00:00|22718.35|22718.35|22716.94|22716.94|22718.35|22718.35|22716.69|22716.69|0
1642593610000|2022-01-19 12:00:10|22717.1|22717.1|22717.72|22717.72|22717.72|22717.72|22717.1|22717.1|0
1642593620000|2022-01-19 12:00:20|22717.63|22717.63|22717.81|22717.81|22717.81|22717.81|22717.54|22717.54|0
1642593630000|2022-01-19 12:00:30|22717.74|22717.74|22717.76|22717.76|22717.9|22717.9|22717.74|22717.74|0
1642593640000|2022-01-19 12:00:40|22717.55|22717.55|22717.68|22717.68|22717.74|22717.74|22717.44|22717.44|0
1642593650000|2022-01-19 12:00:50|22717.66|22717.66|22717.99|22717.99|22718.04|22718.04|22717.59|22717.59|0
1642593660000|2022-01-19 12:01:00|22718.05|22718.05|22718.31|22718.31|22718.31|22718.31|22718.02|22718.02|0
1642593670000|2022-01-19 12:01:10|22718.28|22718.28|22718.53|22718.53|22718.53|22718.53|22718.26|22718.26|0
1642593680000|2022-01-19 12:01:20|22718.6|22718.6|22718.51|22718.51|22718.62|22718.62|22718.39|22718.39|0
1642593690000|2022-01-19 12:01:30|22718.46|22718.46|22718.77|22718.77|22718.77|22718.77|22718.29|22718.29|0
1642593700000|2022-01-19 12:01:40|22719.07|22719.07|22719.56|22719.56|22719.56|22719.56|22719.07|22719.07|0
1642593710000|2022-01-19 12:01:50|22719.48|22719.48|22719.49|22719.49|22719.67|22719.67|22719.33|22719.33|0
1642593720000|2022-01-19 12:02:00|22719.56|22719.56|22719.92|22719.92|22720.39|22720.39|22719.55|22719.55|0
1642593730000|2022-01-19 12:02:10|22719.79|22719.79|22719.97|22719.97|22720.41|22720.41|22719.73|22719.73|0
1642593740000|2022-01-19 12:02:20|22720.03|22720.03|22720.17|22720.17|22720.21|22720.21|22719.91|22719.91|0
1642593750000|2022-01-19 12:02:30|22720.01|22720.01|22720.21|22720.21|22720.23|22720.23|22719.15|22719.15|0
1642593760000|2022-01-19 12:02:40|22720.37|22720.37|22721.03|22721.03|22721.11|22721.11|22720.37|22720.37|0
1642593770000|2022-01-19 12:02:50|22721.14|22721.14|22720.78|22720.78|22721.23|22721.23|22720.73|22720.73|0
1642593780000|2022-01-19 12:03:00|22720.59|22720.59|22720.22|22720.22|22720.73|22720.73|22720.15|22720.15|0
1642593790000|2022-01-19 12:03:10|22720.14|22720.14|22719.95|22719.95|22720.27|22720.27|22719.84|22719.84|0
1642593800000|2022-01-19 12:03:20|22719.98|22719.98|22719.94|22719.94|22720.11|22720.11|22719.85|22719.85|0
1642593810000|2022-01-19 12:03:30|22720.02|22720.02|22719.81|22719.81|22720.09|22720.09|22719.81|22719.81|0
1642593820000|2022-01-19 12:03:40|22719.67|22719.67|22719.71|22719.71|22719.98|22719.98|22719.6|22719.6|0
1642593830000|2022-01-19 12:03:50|22719.75|22719.75|22719.45|22719.45|22719.75|22719.75|22719.45|22719.45|0
1642593840000|2022-01-19 12:04:00|22719.51|22719.51|22719.5|22719.5|22719.96|22719.96|22719.39|22719.39|0
1642593850000|2022-01-19 12:04:10|22719.55|22719.55|22720.04|22720.04|22720.04|22720.04|22719.55|22719.55|0
1642593860000|2022-01-19 12:04:20|22720.12|22720.12|22720.36|22720.36|22720.47|22720.47|22720.12|22720.12|0
1642593870000|2022-01-19 12:04:30|22720.22|22720.22|22720.27|22720.27|22720.27|22720.27|22720.22|22720.22|0
1642593880000|2022-01-19 12:04:40|22720.3|22720.3|22720.23|22720.23|22720.3|22720.3|22720.12|22720.12|0
1642593890000|2022-01-19 12:04:50|22720.34|22720.34|22720.26|22720.26|22720.42|22720.42|22720.21|22720.21|0
1642593900000|2022-01-19 12:05:00|22720.3|22720.3|22720.78|22720.78|22720.78|22720.78|22720.3|22720.3|0
1642593910000|2022-01-19 12:05:10|22720.88|22720.88|22721.13|22721.13|22721.43|22721.43|22720.8|22720.8|0
1642593920000|2022-01-19 12:05:20|22721.06|22721.06|22721.48|22721.48|22721.48|22721.48|22721.06|22721.06|0
1642593930000|2022-01-19 12:05:30|22721.54|22721.54|22721.35|22721.35|22721.58|22721.58|22721.28|22721.28|0
1642593940000|2022-01-19 12:05:40|22721.11|22721.11|22721.26|22721.26|22721.59|22721.59|22721.08|22721.08|0
1642593950000|2022-01-19 12:05:50|22721.36|22721.36|22721.36|22721.36|22721.36|22721.36|22721.27|22721.27|0
1642593960000|2022-01-19 12:06:00|22721.44|22721.44|22721.31|22721.31|22721.49|22721.49|22721.23|22721.23|0
1642593970000|2022-01-19 12:06:10|22721.34|22721.34|22721.3|22721.3|22721.57|22721.57|22721.3|22721.3|0
1642593980000|2022-01-19 12:06:20|22721.35|22721.35|22721.48|22721.48|22721.66|22721.66|22721.23|22721.23|0
1642593990000|2022-01-19 12:06:30|22721.45|22721.45|22721.6|22721.6|22721.6|22721.6|22721.45|22721.45|0
1642594000000|2022-01-19 12:06:40|22721.09|22721.09|22721.38|22721.38|22721.38|22721.38|22721.09|22721.09|0
1642594010000|2022-01-19 12:06:50|22721.6|22721.6|22721.39|22721.39|22721.84|22721.84|22721.39|22721.39|0
1642594020000|2022-01-19 12:07:00|22721.31|22721.31|22721.54|22721.54|22721.54|22721.54|22721.26|22721.26|0
1642594030000|2022-01-19 12:07:10|22721.58|22721.58|22721.68|22721.68|22721.85|22721.85|22721.46|22721.46|0
1642594040000|2022-01-19 12:07:20|22721.54|22721.54|22721.06|22721.06|22721.54|22721.54|22721.06|22721.06|0
1642594050000|2022-01-19 12:07:30|22721.11|22721.11|22721.22|22721.22|22721.22|22721.22|22721.08|22721.08|0
1642594060000|2022-01-19 12:07:40|22721.29|22721.29|22721.14|22721.14|22721.29|22721.29|22721.14|22721.14|0
1642594070000|2022-01-19 12:07:50|22721.16|22721.16|22721.11|22721.11|22721.34|22721.34|22721.11|22721.11|0
1642594080000|2022-01-19 12:08:00|22721.03|22721.03|22720.96|22720.96|22721.09|22721.09|22720.82|22720.82|0
1642594090000|2022-01-19 12:08:10|22721|22721|22720.8|22720.8|22721|22721|22720.8|22720.8|0
1642594100000|2022-01-19 12:08:20|22720.83|22720.83|22720.4|22720.4|22720.83|22720.83|22720.4|22720.4|0
1642594110000|2022-01-19 12:08:30|22720.54|22720.54|22720.44|22720.44|22720.56|22720.56|22720.38|22720.38|0
1642594120000|2022-01-19 12:08:40|22720.33|22720.33|22720.4|22720.4|22720.4|22720.4|22720.29|22720.29|0
1642594130000|2022-01-19 12:08:50|22720.44|22720.44|22720.35|22720.35|22720.44|22720.44|22720.23|22720.23|0
1642594140000|2022-01-19 12:09:00|22720.24|22720.24|22720.85|22720.85|22720.89|22720.89|22720.24|22720.24|0
1642594150000|2022-01-19 12:09:10|22720.89|22720.89|22721.29|22721.29|22721.29|22721.29|22720.89|22720.89|0
1642594160000|2022-01-19 12:09:20|22721.37|22721.37|22721.29|22721.29|22721.37|22721.37|22721.27|22721.27|0
1642594170000|2022-01-19 12:09:30|22721.24|22721.24|22721|22721|22721.24|22721.24|22721|22721|0
1642594190000|2022-01-19 12:09:50|22721.08|22721.08|22721.08|22721.08|22721.08|22721.08|22721.08|22721.08|0
1642594200000|2022-01-19 12:10:00|22721.06|22721.06|22720.56|22720.56|22721.06|22721.06|22720.54|22720.54|0
1642594210000|2022-01-19 12:10:10|22720.47|22720.47|22720.66|22720.66|22720.74|22720.74|22720.47|22720.47|0
1642594220000|2022-01-19 12:10:20|22720.64|22720.64|22720.57|22720.57|22720.7|22720.7|22720.48|22720.48|0
1642594230000|2022-01-19 12:10:30|22720.51|22720.51|22720.8|22720.8|22720.8|22720.8|22720.48|22720.48|0
1642594240000|2022-01-19 12:10:40|22720.76|22720.76|22720.6|22720.6|22720.77|22720.77|22720.54|22720.54|0
1642594250000|2022-01-19 12:10:50|22720.35|22720.35|22720.2|22720.2|22720.47|22720.47|22720.2|22720.2|0
1642594260000|2022-01-19 12:11:00|22720.13|22720.13|22720.55|22720.55|22720.6|22720.6|22720.13|22720.13|0
1642594270000|2022-01-19 12:11:10|22720.52|22720.52|22720.54|22720.54|22720.54|22720.54|22720.45|22720.45|0
1642594280000|2022-01-19 12:11:20|22720.5|22720.5|22720.45|22720.45|22720.52|22720.52|22720.33|22720.33|0
1642594290000|2022-01-19 12:11:30|22720.55|22720.55|22720.41|22720.41|22720.56|22720.56|22720.41|22720.41|0
1642594300000|2022-01-19 12:11:40|22720.38|22720.38|22720.41|22720.41|22720.41|22720.41|22720.29|22720.29|0
1642594310000|2022-01-19 12:11:50|22720.48|22720.48|22720.8|22720.8|22720.8|22720.8|22720.48|22720.48|0
1642594320000|2022-01-19 12:12:00|22720.92|22720.92|22720.86|22720.86|22720.92|22720.92|22720.86|22720.86|0
1642594330000|2022-01-19 12:12:10|22720.96|22720.96|22720.58|22720.58|22720.98|22720.98|22720.58|22720.58|0
1642594340000|2022-01-19 12:12:20|22720.55|22720.55|22720.55|22720.55|22720.55|22720.55|22720.55|22720.55|0
1642594350000|2022-01-19 12:12:30|22720.5|22720.5|22720.82|22720.82|22720.82|22720.82|22720.22|22720.22|0
1642594360000|2022-01-19 12:12:40|22720.95|22720.95|22721.28|22721.28|22721.32|22721.32|22720.95|22720.95|0
1642594370000|2022-01-19 12:12:50|22721.34|22721.34|22722.01|22722.01|22722.01|22722.01|22721.27|22721.27|0
1642594380000|2022-01-19 12:13:00|22721.98|22721.98|22721.98|22721.98|22721.98|22721.98|22721.98|22721.98|0
1642594390000|2022-01-19 12:13:10|22721.9|22721.9|22722.24|22722.24|22722.3|22722.3|22721.8|22721.8|0
1642594400000|2022-01-19 12:13:20|22722.48|22722.48|22722.02|22722.02|22722.51|22722.51|22721.85|22721.85|0
1642594410000|2022-01-19 12:13:30|22721.91|22721.91|22721.65|22721.65|22721.91|22721.91|22721.59|22721.59|0
1642594420000|2022-01-19 12:13:40|22721.5|22721.5|22722.04|22722.04|22722.26|22722.26|22721.43|22721.43|0
1642594430000|2022-01-19 12:13:50|22722.21|22722.21|22722.1|22722.1|22722.21|22722.21|22721.91|22721.91|0
1642594440000|2022-01-19 12:14:00|22721.94|22721.94|22721.56|22721.56|22721.94|22721.94|22721.3|22721.3|0
1642594450000|2022-01-19 12:14:10|22721.45|22721.45|22721.03|22721.03|22721.45|22721.45|22721.03|22721.03|0
1642594460000|2022-01-19 12:14:20|22720.86|22720.86|22720.06|22720.06|22720.97|22720.97|22720.06|22720.06|0
1642594470000|2022-01-19 12:14:30|22720|22720|22719.86|22719.86|22720|22720|22719.86|22719.86|0
1642594480000|2022-01-19 12:14:40|22719.61|22719.61|22718.45|22718.45|22719.61|22719.61|22718.41|22718.41|0
1642594490000|2022-01-19 12:14:50|22718.52|22718.52|22718.3|22718.3|22718.52|22718.52|22718.19|22718.19|0
1642594500000|2022-01-19 12:15:00|22718.2|22718.2|22718.05|22718.05|22718.55|22718.55|22717.87|22717.87|0
1642594510000|2022-01-19 12:15:10|22717.9|22717.9|22717|22717|22717.9|22717.9|22717|22717|0
1642594520000|2022-01-19 12:15:20|22716.95|22716.95|22717.14|22717.14|22717.14|22717.14|22716.95|22716.95|0
1642594530000|2022-01-19 12:15:30|22717.1|22717.1|22717.36|22717.36|22717.36|22717.36|22717.03|22717.03|0
1642594540000|2022-01-19 12:15:40|22717.31|22717.31|22716.97|22716.97|22717.42|22717.42|22716.97|22716.97|0
1642594550000|2022-01-19 12:15:50|22717.06|22717.06|22716.56|22716.56|22717.06|22717.06|22716.46|22716.46|0
1642594560000|2022-01-19 12:16:00|22716.36|22716.36|22714.93|22714.93|22716.36|22716.36|22714.86|22714.86|0
1642594570000|2022-01-19 12:16:10|22714.98|22714.98|22714.86|22714.86|22714.98|22714.98|22714.83|22714.83|0
1642594580000|2022-01-19 12:16:20|22714.93|22714.93|22715.27|22715.27|22715.38|22715.38|22714.93|22714.93|0
1642594590000|2022-01-19 12:16:30|22715.36|22715.36|22715.34|22715.34|22715.36|22715.36|22715.34|22715.34|0
1642594600000|2022-01-19 12:16:40|22715.31|22715.31|22714.72|22714.72|22715.31|22715.31|22714.72|22714.72|0
1642594610000|2022-01-19 12:16:50|22714.65|22714.65|22714.09|22714.09|22714.65|22714.65|22714.09|22714.09|0
1642594620000|2022-01-19 12:17:00|22713.91|22713.91|22713.03|22713.03|22713.97|22713.97|22713.03|22713.03|0
1642594630000|2022-01-19 12:17:10|22713.06|22713.06|22712.55|22712.55|22713.06|22713.06|22712.44|22712.44|0
1642594640000|2022-01-19 12:17:20|22712.59|22712.59|22711.78|22711.78|22712.59|22712.59|22711.78|22711.78|0
1642594650000|2022-01-19 12:17:30|22711.89|22711.89|22709.06|22709.06|22711.89|22711.89|22709.06|22709.06|0
1642594660000|2022-01-19 12:17:40|22709.08|22709.08|22708.61|22708.61|22709.08|22709.08|22708.41|22708.41|0
1642594670000|2022-01-19 12:17:50|22708.5|22708.5|22708.6|22708.6|22708.6|22708.6|22708.44|22708.44|0
1642594680000|2022-01-19 12:18:00|22708.49|22708.49|22708.62|22708.62|22709|22709|22708.49|22708.49|0
1642594690000|2022-01-19 12:18:10|22708.48|22708.48|22708.49|22708.49|22708.74|22708.74|22708.39|22708.39|0
1642594700000|2022-01-19 12:18:20|22708.56|22708.56|22708.9|22708.9|22708.9|22708.9|22708.56|22708.56|0
1642594710000|2022-01-19 12:18:30|22709.09|22709.09|22709.28|22709.28|22709.35|22709.35|22709.09|22709.09|0
1642594720000|2022-01-19 12:18:40|22709.34|22709.34|22709.37|22709.37|22709.56|22709.56|22709.34|22709.34|0
1642594730000|2022-01-19 12:18:50|22709.2|22709.2|22709.24|22709.24|22709.24|22709.24|22709.15|22709.15|0
1642594740000|2022-01-19 12:19:00|22709.29|22709.29|22712.29|22712.29|22712.29|22712.29|22709.29|22709.29|0
1642594750000|2022-01-19 12:19:10|22712.48|22712.48|22712.44|22712.44|22712.52|22712.52|22712.36|22712.36|0
1642594760000|2022-01-19 12:19:20|22712.39|22712.39|22712.2|22712.2|22712.39|22712.39|22712.09|22712.09|0
1642594770000|2022-01-19 12:19:30|22712.08|22712.08|22711.63|22711.63|22712.18|22712.18|22711.63|22711.63|0
1642594780000|2022-01-19 12:19:40|22711.49|22711.49|22711.86|22711.86|22711.95|22711.95|22711.49|22711.49|0
1642594790000|2022-01-19 12:19:50|22711.92|22711.92|22711.72|22711.72|22711.92|22711.92|22711.57|22711.57|0
1642594800000|2022-01-19 12:20:00|22711.69|22711.69|22711.65|22711.65|22711.7|22711.7|22711.65|22711.65|0
1642594810000|2022-01-19 12:20:10|22711.76|22711.76|22711.74|22711.74|22711.76|22711.76|22711.59|22711.59|0
1642594820000|2022-01-19 12:20:20|22711.91|22711.91|22711.87|22711.87|22712.04|22712.04|22711.87|22711.87|0
1642594830000|2022-01-19 12:20:30|22711.85|22711.85|22711.68|22711.68|22711.85|22711.85|22711.57|22711.57|0
1642594840000|2022-01-19 12:20:40|22711.73|22711.73|22711.23|22711.23|22711.8|22711.8|22711.23|22711.23|0
1642594850000|2022-01-19 12:20:50|22711.13|22711.13|22711.06|22711.06|22711.13|22711.13|22711.06|22711.06|0
1642594860000|2022-01-19 12:21:00|22711.15|22711.15|22711.21|22711.21|22711.35|22711.35|22710.95|22710.95|0
1642594870000|2022-01-19 12:21:10|22711.33|22711.33|22711.21|22711.21|22711.33|22711.33|22711.11|22711.11|0
1642594880000|2022-01-19 12:21:20|22711.24|22711.24|22711.25|22711.25|22711.33|22711.33|22711.13|22711.13|0
1642594890000|2022-01-19 12:21:30|22711.17|22711.17|22711.23|22711.23|22711.31|22711.31|22711.17|22711.17|0
1642594900000|2022-01-19 12:21:40|22711.27|22711.27|22711.3|22711.3|22711.3|22711.3|22711.23|22711.23|0
1642594910000|2022-01-19 12:21:50|22711.11|22711.11|22711.2|22711.2|22711.2|22711.2|22710.98|22710.98|0
1642594920000|2022-01-19 12:22:00|22711.12|22711.12|22710.51|22710.51|22711.12|22711.12|22710.25|22710.25|0
1642594930000|2022-01-19 12:22:10|22710.48|22710.48|22710.46|22710.46|22710.73|22710.73|22710.44|22710.44|0
1642594940000|2022-01-19 12:22:20|22710.4|22710.4|22710.21|22710.21|22710.68|22710.68|22710.21|22710.21|0
1642594950000|2022-01-19 12:22:30|22710.19|22710.19|22709.98|22709.98|22710.26|22710.26|22709.98|22709.98|0
1642594960000|2022-01-19 12:22:40|22710.04|22710.04|22710.58|22710.58|22710.58|22710.58|22710.04|22710.04|0
1642594970000|2022-01-19 12:22:50|22710.69|22710.69|22710.43|22710.43|22710.72|22710.72|22710.43|22710.43|0
1642594980000|2022-01-19 12:23:00|22710.5|22710.5|22710.42|22710.42|22710.79|22710.79|22710.28|22710.28|0
1642594990000|2022-01-19 12:23:10|22710.53|22710.53|22710.31|22710.31|22710.63|22710.63|22710.26|22710.26|0
1642595000000|2022-01-19 12:23:20|22710.25|22710.25|22709.02|22709.02|22710.31|22710.31|22709.02|22709.02|0
1642595010000|2022-01-19 12:23:30|22708.85|22708.85|22709.03|22709.03|22709.03|22709.03|22708.74|22708.74|0
1642595020000|2022-01-19 12:23:40|22709.11|22709.11|22708.91|22708.91|22709.13|22709.13|22708.91|22708.91|0
1642595030000|2022-01-19 12:23:50|22709.02|22709.02|22709.02|22709.02|22709.02|22709.02|22709.02|22709.02|0
1642595040000|2022-01-19 12:24:00|22708.92|22708.92|22708.65|22708.65|22708.92|22708.92|22708.54|22708.54|0
1642595050000|2022-01-19 12:24:10|22708.79|22708.79|22708.47|22708.47|22708.79|22708.79|22708.47|22708.47|0
1642595060000|2022-01-19 12:24:20|22708.39|22708.39|22708.84|22708.84|22708.84|22708.84|22708.39|22708.39|0
1642595070000|2022-01-19 12:24:30|22708.79|22708.79|22708.46|22708.46|22708.89|22708.89|22708.46|22708.46|0
1642595080000|2022-01-19 12:24:40|22708.67|22708.67|22708.32|22708.32|22708.74|22708.74|22708.32|22708.32|0
1642595090000|2022-01-19 12:24:50|22708.14|22708.14|22708.31|22708.31|22708.35|22708.35|22708.14|22708.14|0
1642595100000|2022-01-19 12:25:00|22708.28|22708.28|22706.95|22706.95|22708.28|22708.28|22706.95|22706.95|0
1642595110000|2022-01-19 12:25:10|22707.02|22707.02|22706.94|22706.94|22707.16|22707.16|22706.91|22706.91|0
1642595120000|2022-01-19 12:25:20|22707|22707|22706.79|22706.79|22707|22707|22706.79|22706.79|0
1642595130000|2022-01-19 12:25:30|22706.86|22706.86|22706.95|22706.95|22707.02|22707.02|22706.77|22706.77|0
1642595140000|2022-01-19 12:25:40|22707.04|22707.04|22707.18|22707.18|22707.18|22707.18|22707.04|22707.04|0
1642595150000|2022-01-19 12:25:50|22707.12|22707.12|22707.32|22707.32|22707.32|22707.32|22707.12|22707.12|0
1642595160000|2022-01-19 12:26:00|22707.28|22707.28|22707.32|22707.32|22707.42|22707.42|22706.95|22706.95|0
1642595170000|2022-01-19 12:26:10|22707.4|22707.4|22707.82|22707.82|22707.87|22707.87|22707.38|22707.38|0
1642595180000|2022-01-19 12:26:20|22707.85|22707.85|22707.79|22707.79|22708|22708|22707.67|22707.67|0
1642595190000|2022-01-19 12:26:30|22707.92|22707.92|22708.04|22708.04|22708.12|22708.12|22707.9|22707.9|0
1642595200000|2022-01-19 12:26:40|22708.05|22708.05|22708.19|22708.19|22708.19|22708.19|22707.96|22707.96|0
1642595210000|2022-01-19 12:26:50|22708.15|22708.15|22708.32|22708.32|22708.32|22708.32|22708.1|22708.1|0
1642595220000|2022-01-19 12:27:00|22707.81|22707.81|22707.06|22707.06|22707.81|22707.81|22707.02|22707.02|0
1642595230000|2022-01-19 12:27:10|22706.92|22706.92|22706.78|22706.78|22706.92|22706.92|22706.53|22706.53|0
1642595240000|2022-01-19 12:27:20|22706.7|22706.7|22706.61|22706.61|22706.84|22706.84|22706.46|22706.46|0
1642595250000|2022-01-19 12:27:30|22706.55|22706.55|22706.34|22706.34|22706.57|22706.57|22706.17|22706.17|0
1642595260000|2022-01-19 12:27:40|22706.19|22706.19|22705.9|22705.9|22706.23|22706.23|22705.9|22705.9|0
1642595270000|2022-01-19 12:27:50|22705.83|22705.83|22705.69|22705.69|22705.84|22705.84|22705.62|22705.62|0
1642595280000|2022-01-19 12:28:00|22705.57|22705.57|22705.28|22705.28|22705.57|22705.57|22705.24|22705.24|0
1642595290000|2022-01-19 12:28:10|22705.32|22705.32|22705.44|22705.44|22705.44|22705.44|22705.32|22705.32|0
1642595300000|2022-01-19 12:28:20|22705.48|22705.48|22705.82|22705.82|22705.82|22705.82|22705.37|22705.37|0
1642595310000|2022-01-19 12:28:30|22706.04|22706.04|22705.98|22705.98|22706.18|22706.18|22705.98|22705.98|0
1642595320000|2022-01-19 12:28:40|22706.09|22706.09|22706.17|22706.17|22706.22|22706.22|22705.92|22705.92|0
1642595330000|2022-01-19 12:28:50|22706.2|22706.2|22706.98|22706.98|22707.29|22707.29|22706.2|22706.2|0
1642595340000|2022-01-19 12:29:00|22707.04|22707.04|22707.13|22707.13|22707.13|22707.13|22706.85|22706.85|0
1642595350000|2022-01-19 12:29:10|22707.2|22707.2|22707.19|22707.19|22707.31|22707.31|22707.02|22707.02|0
1642595360000|2022-01-19 12:29:20|22707.11|22707.11|22706.61|22706.61|22707.11|22707.11|22706.61|22706.61|0
1642595370000|2022-01-19 12:29:30|22706.68|22706.68|22707.02|22707.02|22707.02|22707.02|22706.64|22706.64|0
1642595380000|2022-01-19 12:29:40|22707.06|22707.06|22706.94|22706.94|22707.21|22707.21|22706.87|22706.87|0
1642595390000|2022-01-19 12:29:50|22706.74|22706.74|22706.42|22706.42|22706.85|22706.85|22706.42|22706.42|0
1642595400000|2022-01-19 12:30:00|22706.31|22706.31|22705.67|22705.67|22706.44|22706.44|22705.67|22705.67|0
1642595410000|2022-01-19 12:30:10|22705.75|22705.75|22706.61|22706.61|22706.61|22706.61|22705.75|22705.75|0
1642595420000|2022-01-19 12:30:20|22706.4|22706.4|22705.56|22705.56|22706.4|22706.4|22705.56|22705.56|0
1642595430000|2022-01-19 12:30:30|22705.53|22705.53|22705.54|22705.54|22705.6|22705.6|22705.4|22705.4|0
1642595440000|2022-01-19 12:30:40|22705.56|22705.56|22705.5|22705.5|22705.72|22705.72|22705.5|22705.5|0
1642595450000|2022-01-19 12:30:50|22705.56|22705.56|22706.05|22706.05|22706.16|22706.16|22705.44|22705.44|0
1642595460000|2022-01-19 12:31:00|22706.18|22706.18|22705.96|22705.96|22706.22|22706.22|22705.89|22705.89|0
1642595470000|2022-01-19 12:31:10|22705.8|22705.8|22706.32|22706.32|22706.32|22706.32|22705.77|22705.77|0
1642595480000|2022-01-19 12:31:20|22706.25|22706.25|22706.43|22706.43|22706.6|22706.6|22706.25|22706.25|0
1642595490000|2022-01-19 12:31:30|22706.46|22706.46|22706.56|22706.56|22706.66|22706.66|22706.46|22706.46|0
1642595500000|2022-01-19 12:31:40|22706.63|22706.63|22706.71|22706.71|22706.71|22706.71|22706.5|22706.5|0
1642595510000|2022-01-19 12:31:50|22706.65|22706.65|22706.73|22706.73|22706.84|22706.84|22706.57|22706.57|0
1642595520000|2022-01-19 12:32:00|22706.67|22706.67|22706.86|22706.86|22706.95|22706.95|22706.64|22706.64|0
1642595530000|2022-01-19 12:32:10|22706.97|22706.97|22706.82|22706.82|22707.06|22707.06|22706.82|22706.82|0
1642595540000|2022-01-19 12:32:20|22706.76|22706.76|22706.53|22706.53|22706.76|22706.76|22706.45|22706.45|0
1642595550000|2022-01-19 12:32:30|22706.61|22706.61|22706.17|22706.17|22706.61|22706.61|22706.02|22706.02|0
1642595560000|2022-01-19 12:32:40|22706.24|22706.24|22706.07|22706.07|22706.41|22706.41|22706.07|22706.07|0
1642595570000|2022-01-19 12:32:50|22706.26|22706.26|22706.04|22706.04|22706.26|22706.26|22705.92|22705.92|0
1642595580000|2022-01-19 12:33:00|22706.09|22706.09|22705.51|22705.51|22706.09|22706.09|22705.51|22705.51|0
1642595590000|2022-01-19 12:33:10|22705.4|22705.4|22705.3|22705.3|22705.4|22705.4|22705.23|22705.23|0
1642595600000|2022-01-19 12:33:20|22705.28|22705.28|22705.92|22705.92|22706.08|22706.08|22705.12|22705.12|0
1642595610000|2022-01-19 12:33:30|22705.86|22705.86|22705.85|22705.85|22705.86|22705.86|22705.72|22705.72|0
1642595620000|2022-01-19 12:33:40|22705.96|22705.96|22705.6|22705.6|22705.96|22705.96|22705.42|22705.42|0
1642595630000|2022-01-19 12:33:50|22705.64|22705.64|22705.7|22705.7|22705.79|22705.79|22705.62|22705.62|0
1642595640000|2022-01-19 12:34:00|22705.78|22705.78|22705.86|22705.86|22705.86|22705.86|22705.73|22705.73|0
1642595650000|2022-01-19 12:34:10|22705.67|22705.67|22705.99|22705.99|22706.02|22706.02|22705.67|22705.67|0
1642595660000|2022-01-19 12:34:20|22705.93|22705.93|22705.79|22705.79|22705.93|22705.93|22705.79|22705.79|0
1642595670000|2022-01-19 12:34:30|22705.83|22705.83|22705.96|22705.96|22705.96|22705.96|22705.78|22705.78|0
1642595680000|2022-01-19 12:34:40|22706.11|22706.11|22706.14|22706.14|22706.29|22706.29|22706.11|22706.11|0
1642595690000|2022-01-19 12:34:50|22706.2|22706.2|22706.1|22706.1|22706.3|22706.3|22706.1|22706.1|0
1642595700000|2022-01-19 12:35:00|22706.04|22706.04|22706.05|22706.05|22706.27|22706.27|22706.04|22706.04|0
1642595710000|2022-01-19 12:35:10|22706.12|22706.12|22706.38|22706.38|22706.45|22706.45|22706.12|22706.12|0
1642595720000|2022-01-19 12:35:20|22706.34|22706.34|22706.51|22706.51|22706.54|22706.54|22706.34|22706.34|0
1642595730000|2022-01-19 12:35:30|22706.59|22706.59|22705.81|22705.81|22706.71|22706.71|22705.81|22705.81|0
1642595740000|2022-01-19 12:35:40|22705.86|22705.86|22705.59|22705.59|22706|22706|22705.59|22705.59|0
1642595750000|2022-01-19 12:35:50|22705.55|22705.55|22705.1|22705.1|22705.88|22705.88|22705.1|22705.1|0
1642595760000|2022-01-19 12:36:00|22705.27|22705.27|22706.57|22706.57|22706.57|22706.57|22705.26|22705.26|0
1642595770000|2022-01-19 12:36:10|22706.66|22706.66|22706.47|22706.47|22706.66|22706.66|22706.38|22706.38|0
1642595780000|2022-01-19 12:36:20|22706.53|22706.53|22706.69|22706.69|22706.69|22706.69|22706.41|22706.41|0
1642595790000|2022-01-19 12:36:30|22706.6|22706.6|22707.27|22707.27|22707.27|22707.27|22706.6|22706.6|0
1642595800000|2022-01-19 12:36:40|22707.13|22707.13|22706.83|22706.83|22707.13|22707.13|22706.79|22706.79|0
1642595810000|2022-01-19 12:36:50|22706.91|22706.91|22705.79|22705.79|22707.1|22707.1|22705.59|22705.59|0
1642595820000|2022-01-19 12:37:00|22705.72|22705.72|22705.44|22705.44|22705.72|22705.72|22705.28|22705.28|0
1642595830000|2022-01-19 12:37:10|22705.42|22705.42|22705.2|22705.2|22705.59|22705.59|22705.12|22705.12|0
1642595840000|2022-01-19 12:37:20|22705.08|22705.08|22704.77|22704.77|22705.12|22705.12|22704.7|22704.7|0
1642595850000|2022-01-19 12:37:30|22704.73|22704.73|22704.28|22704.28|22704.83|22704.83|22704.28|22704.28|0
1642595860000|2022-01-19 12:37:40|22704.22|22704.22|22704.2|22704.2|22704.5|22704.5|22704.2|22704.2|0
1642595870000|2022-01-19 12:37:50|22704.15|22704.15|22705.14|22705.14|22705.14|22705.14|22704.08|22704.08|0
1642595880000|2022-01-19 12:38:00|22705.21|22705.21|22705.06|22705.06|22705.62|22705.62|22705.06|22705.06|0
1642595890000|2022-01-19 12:38:10|22705.11|22705.11|22704.5|22704.5|22705.11|22705.11|22704.5|22704.5|0
1642595900000|2022-01-19 12:38:20|22704.58|22704.58|22705.07|22705.07|22705.23|22705.23|22704.56|22704.56|0
1642595910000|2022-01-19 12:38:30|22705.03|22705.03|22704.7|22704.7|22705.03|22705.03|22704.7|22704.7|0
1642595920000|2022-01-19 12:38:40|22704.67|22704.67|22704.67|22704.67|22704.67|22704.67|22704.67|22704.67|0
1642595930000|2022-01-19 12:38:50|22704.77|22704.77|22704.98|22704.98|22704.98|22704.98|22704.75|22704.75|0
1642595940000|2022-01-19 12:39:00|22705.05|22705.05|22703.94|22703.94|22705.24|22705.24|22703.94|22703.94|0
1642595950000|2022-01-19 12:39:10|22703.85|22703.85|22703.36|22703.36|22703.85|22703.85|22703.36|22703.36|0
1642595960000|2022-01-19 12:39:20|22703.25|22703.25|22702.97|22702.97|22703.28|22703.28|22702.93|22702.93|0
1642595970000|2022-01-19 12:39:30|22702.88|22702.88|22702.78|22702.78|22702.88|22702.88|22702.71|22702.71|0
1642595980000|2022-01-19 12:39:40|22702.65|22702.65|22702.53|22702.53|22702.68|22702.68|22702.53|22702.53|0
1642595990000|2022-01-19 12:39:50|22702.43|22702.43|22702.02|22702.02|22702.46|22702.46|22702.02|22702.02|0
1642596000000|2022-01-19 12:40:00|22701.94|22701.94|22701.37|22701.37|22701.94|22701.94|22701.37|22701.37|0
1642596010000|2022-01-19 12:40:10|22701.21|22701.21|22700.38|22700.38|22701.21|22701.21|22700.38|22700.38|0
1642596020000|2022-01-19 12:40:20|22700.53|22700.53|22700.7|22700.7|22701.01|22701.01|22700.46|22700.46|0
1642596030000|2022-01-19 12:40:30|22700.57|22700.57|22700.38|22700.38|22700.6|22700.6|22699.85|22699.85|0
1642596040000|2022-01-19 12:40:40|22700.44|22700.44|22700.55|22700.55|22700.63|22700.63|22700.37|22700.37|0
1642596050000|2022-01-19 12:40:50|22700.59|22700.59|22700.69|22700.69|22700.75|22700.75|22700.55|22700.55|0
1642596060000|2022-01-19 12:41:00|22700.65|22700.65|22699.23|22699.23|22700.65|22700.65|22699.23|22699.23|0
1642596070000|2022-01-19 12:41:10|22699.16|22699.16|22698.92|22698.92|22699.16|22699.16|22698.92|22698.92|0
1642596080000|2022-01-19 12:41:20|22698.97|22698.97|22698.35|22698.35|22698.97|22698.97|22698.29|22698.29|0
1642596090000|2022-01-19 12:41:30|22698.43|22698.43|22698.19|22698.19|22698.43|22698.43|22698.05|22698.05|0
1642596100000|2022-01-19 12:41:40|22698.09|22698.09|22697.64|22697.64|22698.09|22698.09|22697.64|22697.64|0
1642596110000|2022-01-19 12:41:50|22697.79|22697.79|22697.93|22697.93|22698|22698|22697.79|22697.79|0
1642596120000|2022-01-19 12:42:00|22697.98|22697.98|22697.83|22697.83|22698|22698|22697.83|22697.83|0
1642596130000|2022-01-19 12:42:10|22697.92|22697.92|22698.07|22698.07|22698.07|22698.07|22697.67|22697.67|0
1642596140000|2022-01-19 12:42:20|22698.04|22698.04|22697.98|22697.98|22698.11|22698.11|22697.86|22697.86|0
1642596150000|2022-01-19 12:42:30|22697.84|22697.84|22697.55|22697.55|22697.84|22697.84|22697.5|22697.5|0
1642596160000|2022-01-19 12:42:40|22697.47|22697.47|22697.18|22697.18|22697.47|22697.47|22696.94|22696.94|0
1642596170000|2022-01-19 12:42:50|22697.12|22697.12|22696.89|22696.89|22697.12|22697.12|22696.81|22696.81|0
1642596180000|2022-01-19 12:43:00|22696.93|22696.93|22696.37|22696.37|22696.93|22696.93|22696.37|22696.37|0
1642596190000|2022-01-19 12:43:10|22696.33|22696.33|22696.04|22696.04|22696.33|22696.33|22695.98|22695.98|0
1642596200000|2022-01-19 12:43:20|22696.02|22696.02|22695.9|22695.9|22696.02|22696.02|22695.9|22695.9|0
1642596210000|2022-01-19 12:43:30|22695.99|22695.99|22696.09|22696.09|22696.12|22696.12|22695.93|22695.93|0
1642596220000|2022-01-19 12:43:40|22696.02|22696.02|22695.74|22695.74|22696.02|22696.02|22695.7|22695.7|0
1642596230000|2022-01-19 12:43:50|22695.69|22695.69|22695.86|22695.86|22695.86|22695.86|22695.62|22695.62|0
1642596240000|2022-01-19 12:44:00|22695.65|22695.65|22695.44|22695.44|22695.65|22695.65|22695.03|22695.03|0
1642596250000|2022-01-19 12:44:10|22695.41|22695.41|22695.12|22695.12|22695.41|22695.41|22695.12|22695.12|0
1642596260000|2022-01-19 12:44:20|22694.97|22694.97|22694.79|22694.79|22694.97|22694.97|22694.68|22694.68|0
1642596270000|2022-01-19 12:44:30|22694.7|22694.7|22694.64|22694.64|22694.84|22694.84|22694.64|22694.64|0
1642596280000|2022-01-19 12:44:40|22694.68|22694.68|22694.61|22694.61|22694.89|22694.89|22694.54|22694.54|0
1642596290000|2022-01-19 12:44:50|22694.65|22694.65|22694.59|22694.59|22694.69|22694.69|22694.4|22694.4|0
1642596300000|2022-01-19 12:45:00|22694.69|22694.69|22694.63|22694.63|22694.69|22694.69|22694.5|22694.5|0
1642596310000|2022-01-19 12:45:10|22694.69|22694.69|22694.77|22694.77|22694.98|22694.98|22694.67|22694.67|0
1642596320000|2022-01-19 12:45:20|22694.93|22694.93|22694.63|22694.63|22694.95|22694.95|22694.63|22694.63|0
1642596330000|2022-01-19 12:45:30|22694.71|22694.71|22694.91|22694.91|22694.92|22694.92|22694.71|22694.71|0
1642596340000|2022-01-19 12:45:40|22694.94|22694.94|22695.07|22695.07|22695.14|22695.14|22694.77|22694.77|0
1642596350000|2022-01-19 12:45:50|22695.03|22695.03|22695.04|22695.04|22695.19|22695.19|22694.96|22694.96|0
1642596360000|2022-01-19 12:46:00|22695.02|22695.02|22695.7|22695.7|22695.74|22695.74|22694.89|22694.89|0
1642596370000|2022-01-19 12:46:10|22695.63|22695.63|22695.74|22695.74|22696.03|22696.03|22695.53|22695.53|0
1642596380000|2022-01-19 12:46:20|22695.63|22695.63|22695.76|22695.76|22695.88|22695.88|22695.63|22695.63|0
1642596390000|2022-01-19 12:46:30|22695.65|22695.65|22695.88|22695.88|22695.97|22695.97|22695.48|22695.48|0
1642596400000|2022-01-19 12:46:40|22695.92|22695.92|22696.32|22696.32|22696.32|22696.32|22695.92|22695.92|0
1642596410000|2022-01-19 12:46:50|22696.35|22696.35|22696.37|22696.37|22696.37|22696.37|22696.35|22696.35|0
1642596420000|2022-01-19 12:47:00|22696.34|22696.34|22697.01|22697.01|22697.12|22697.12|22696.34|22696.34|0
1642596430000|2022-01-19 12:47:10|22696.95|22696.95|22697.02|22697.02|22697.13|22697.13|22696.95|22696.95|0
1642596440000|2022-01-19 12:47:20|22697.04|22697.04|22696.93|22696.93|22697.07|22697.07|22696.88|22696.88|0
1642596450000|2022-01-19 12:47:30|22697.1|22697.1|22697.22|22697.22|22697.22|22697.22|22696.97|22696.97|0
1642596460000|2022-01-19 12:47:40|22697.16|22697.16|22696.98|22696.98|22697.17|22697.17|22696.98|22696.98|0
1642596470000|2022-01-19 12:47:50|22696.92|22696.92|22697.02|22697.02|22697.16|22697.16|22696.92|22696.92|0
1642596480000|2022-01-19 12:48:00|22697.11|22697.11|22696.78|22696.78|22697.11|22697.11|22696.66|22696.66|0
1642596490000|2022-01-19 12:48:10|22696.85|22696.85|22696.78|22696.78|22697.04|22697.04|22696.78|22696.78|0
1642596500000|2022-01-19 12:48:20|22696.52|22696.52|22696.55|22696.55|22696.64|22696.64|22696.49|22696.49|0
1642596510000|2022-01-19 12:48:30|22696.59|22696.59|22697.12|22697.12|22697.25|22697.25|22696.55|22696.55|0
1642596520000|2022-01-19 12:48:40|22697.24|22697.24|22697.85|22697.85|22697.85|22697.85|22697.22|22697.22|0
1642596530000|2022-01-19 12:48:50|22697.8|22697.8|22697.88|22697.88|22697.94|22697.94|22697.66|22697.66|0
1642596540000|2022-01-19 12:49:00|22697.95|22697.95|22698.28|22698.28|22698.28|22698.28|22697.95|22697.95|0
1642596550000|2022-01-19 12:49:10|22698.21|22698.21|22698.01|22698.01|22698.25|22698.25|22697.94|22697.94|0
1642596560000|2022-01-19 12:49:20|22698.08|22698.08|22698.44|22698.44|22698.44|22698.44|22698.08|22698.08|0
1642596570000|2022-01-19 12:49:30|22699.32|22699.32|22698.71|22698.71|22699.32|22699.32|22698.71|22698.71|0
1642596580000|2022-01-19 12:49:40|22698.78|22698.78|22699.38|22699.38|22699.38|22699.38|22698.78|22698.78|0
1642596590000|2022-01-19 12:49:50|22699.44|22699.44|22700.03|22700.03|22700.04|22700.04|22699.38|22699.38|0
1642596600000|2022-01-19 12:50:00|22699.98|22699.98|22699.72|22699.72|22699.98|22699.98|22699.64|22699.64|0
1642596610000|2022-01-19 12:50:10|22699.65|22699.65|22699.73|22699.73|22699.78|22699.78|22699.47|22699.47|0
1642596620000|2022-01-19 12:50:20|22699.81|22699.81|22699.94|22699.94|22699.94|22699.94|22699.81|22699.81|0
1642596630000|2022-01-19 12:50:30|22699.87|22699.87|22699.67|22699.67|22699.87|22699.87|22699.67|22699.67|0
1642596640000|2022-01-19 12:50:40|22699.7|22699.7|22699.68|22699.68|22699.75|22699.75|22699.35|22699.35|0
1642596650000|2022-01-19 12:50:50|22699.65|22699.65|22700.16|22700.16|22700.16|22700.16|22699.65|22699.65|0
1642596660000|2022-01-19 12:51:00|22700.24|22700.24|22701.16|22701.16|22701.16|22701.16|22700.24|22700.24|0
1642596670000|2022-01-19 12:51:10|22701.06|22701.06|22701.34|22701.34|22701.34|22701.34|22701.06|22701.06|0
1642596680000|2022-01-19 12:51:20|22701.29|22701.29|22701.95|22701.95|22701.95|22701.95|22701.29|22701.29|0
1642596690000|2022-01-19 12:51:30|22701.97|22701.97|22702.3|22702.3|22702.3|22702.3|22701.97|22701.97|0
1642596700000|2022-01-19 12:51:40|22702.34|22702.34|22702.8|22702.8|22702.82|22702.82|22702.34|22702.34|0
1642596710000|2022-01-19 12:51:50|22702.86|22702.86|22703.32|22703.32|22703.32|22703.32|22702.74|22702.74|0
1642596720000|2022-01-19 12:52:00|22703.27|22703.27|22703.36|22703.36|22703.36|22703.36|22703.23|22703.23|0
1642596730000|2022-01-19 12:52:10|22703.44|22703.44|22702.6|22702.6|22703.44|22703.44|22702.6|22702.6|0
1642596740000|2022-01-19 12:52:20|22702.57|22702.57|22702.74|22702.74|22702.74|22702.74|22702.53|22702.53|0
1642596750000|2022-01-19 12:52:30|22702.6|22702.6|22702.7|22702.7|22702.7|22702.7|22702.6|22702.6|0
1642596760000|2022-01-19 12:52:40|22702.63|22702.63|22702.86|22702.86|22702.86|22702.86|22702.63|22702.63|0
1642596770000|2022-01-19 12:52:50|22702.97|22702.97|22703.49|22703.49|22703.75|22703.75|22702.97|22702.97|0
1642596780000|2022-01-19 12:53:00|22703.5|22703.5|22703.8|22703.8|22703.8|22703.8|22703.43|22703.43|0
1642596790000|2022-01-19 12:53:10|22703.89|22703.89|22703.94|22703.94|22703.94|22703.94|22703.75|22703.75|0
1642596800000|2022-01-19 12:53:20|22703.99|22703.99|22704.03|22704.03|22704.14|22704.14|22703.85|22703.85|0
1642596810000|2022-01-19 12:53:30|22704.08|22704.08|22704.4|22704.4|22704.4|22704.4|22703.86|22703.86|0
1642596820000|2022-01-19 12:53:40|22704.29|22704.29|22704.39|22704.39|22704.47|22704.47|22704.29|22704.29|0
1642596830000|2022-01-19 12:53:50|22704.46|22704.46|22705.06|22705.06|22705.06|22705.06|22704.39|22704.39|0
1642596840000|2022-01-19 12:54:00|22705.03|22705.03|22705.35|22705.35|22705.35|22705.35|22704.85|22704.85|0
1642596850000|2022-01-19 12:54:10|22705.44|22705.44|22704.74|22704.74|22705.44|22705.44|22704.74|22704.74|0
1642596860000|2022-01-19 12:54:20|22704.66|22704.66|22704.65|22704.65|22704.78|22704.78|22704.48|22704.48|0
1642596870000|2022-01-19 12:54:30|22704.61|22704.61|22704.43|22704.43|22704.63|22704.63|22704.43|22704.43|0
1642596880000|2022-01-19 12:54:40|22704.5|22704.5|22704.42|22704.42|22704.6|22704.6|22704.13|22704.13|0
1642596890000|2022-01-19 12:54:50|22704.36|22704.36|22704.24|22704.24|22704.36|22704.36|22704.02|22704.02|0
1642596900000|2022-01-19 12:55:00|22704.33|22704.33|22704.42|22704.42|22704.56|22704.56|22704.19|22704.19|0
1642596910000|2022-01-19 12:55:10|22704.5|22704.5|22705.29|22705.29|22705.29|22705.29|22704.4|22704.4|0
1642596920000|2022-01-19 12:55:20|22705.21|22705.21|22705.05|22705.05|22705.21|22705.21|22705.05|22705.05|0
1642596930000|2022-01-19 12:55:30|22705.02|22705.02|22705.37|22705.37|22705.5|22705.5|22705.02|22705.02|0
1642596940000|2022-01-19 12:55:40|22705.45|22705.45|22706.07|22706.07|22706.1|22706.1|22705.31|22705.31|0
1642596950000|2022-01-19 12:55:50|22706.11|22706.11|22706.62|22706.62|22706.62|22706.62|22706.07|22706.07|0
1642596960000|2022-01-19 12:56:00|22706.68|22706.68|22706.83|22706.83|22707.19|22707.19|22706.68|22706.68|0
1642596970000|2022-01-19 12:56:10|22707|22707|22706.67|22706.67|22707.13|22707.13|22706.67|22706.67|0
1642596980000|2022-01-19 12:56:20|22706.64|22706.64|22706.61|22706.61|22706.73|22706.73|22706.47|22706.47|0
1642596990000|2022-01-19 12:56:30|22706.71|22706.71|22706.9|22706.9|22706.91|22706.91|22706.71|22706.71|0
1642597000000|2022-01-19 12:56:40|22706.84|22706.84|22706.69|22706.69|22706.84|22706.84|22706.64|22706.64|0
1642597010000|2022-01-19 12:56:50|22706.62|22706.62|22706.65|22706.65|22706.65|22706.65|22706.44|22706.44|0
1642597020000|2022-01-19 12:57:00|22706.52|22706.52|22706.44|22706.44|22706.52|22706.52|22706.44|22706.44|0
1642597030000|2022-01-19 12:57:10|22706.38|22706.38|22705.88|22705.88|22706.38|22706.38|22705.85|22705.85|0
1642597040000|2022-01-19 12:57:20|22706.03|22706.03|22706.58|22706.58|22706.58|22706.58|22706.02|22706.02|0
1642597050000|2022-01-19 12:57:30|22706.72|22706.72|22706.63|22706.63|22706.77|22706.77|22706.53|22706.53|0
1642597060000|2022-01-19 12:57:40|22706.91|22706.91|22706.04|22706.04|22706.91|22706.91|22706.04|22706.04|0
1642597070000|2022-01-19 12:57:50|22706.08|22706.08|22706.32|22706.32|22706.39|22706.39|22706|22706|0
1642597080000|2022-01-19 12:58:00|22706.28|22706.28|22705.98|22705.98|22706.5|22706.5|22705.93|22705.93|0
1642597090000|2022-01-19 12:58:10|22706.09|22706.09|22707.2|22707.2|22707.2|22707.2|22706.05|22706.05|0
1642597100000|2022-01-19 12:58:20|22707.14|22707.14|22707.19|22707.19|22707.32|22707.32|22707.14|22707.14|0
1642597110000|2022-01-19 12:58:30|22707.32|22707.32|22707.63|22707.63|22707.73|22707.73|22707.3|22707.3|0
1642597120000|2022-01-19 12:58:40|22707.54|22707.54|22707.62|22707.62|22707.62|22707.62|22707.46|22707.46|0
1642597130000|2022-01-19 12:58:50|22707.55|22707.55|22708.03|22708.03|22708.14|22708.14|22707.55|22707.55|0
1642597140000|2022-01-19 12:59:00|22707.9|22707.9|22707.44|22707.44|22707.9|22707.9|22707.31|22707.31|0
1642597150000|2022-01-19 12:59:10|22707.3|22707.3|22707.13|22707.13|22707.3|22707.3|22707|22707|0
1642597160000|2022-01-19 12:59:20|22707.06|22707.06|22707.38|22707.38|22707.39|22707.39|22706.97|22706.97|0
1642597170000|2022-01-19 12:59:30|22707.43|22707.43|22707.54|22707.54|22707.77|22707.77|22707.33|22707.33|0
1642597180000|2022-01-19 12:59:40|22707.34|22707.34|22707.36|22707.36|22707.36|22707.36|22707.14|22707.14|0
1642597190000|2022-01-19 12:59:50|22707.33|22707.33|22707.81|22707.81|22707.81|22707.81|22707.31|22707.31|0
1642597200000|2022-01-19 13:00:00|22707.73|22707.73|22708.89|22708.89|22708.89|22708.89|22707.73|22707.73|0
1642597210000|2022-01-19 13:00:10|22708.83|22708.83|22708.58|22708.58|22709.58|22709.58|22708.58|22708.58|0
1642597220000|2022-01-19 13:00:20|22708.67|22708.67|22708.59|22708.59|22708.67|22708.67|22708.56|22708.56|0
1642597230000|2022-01-19 13:00:30|22708.73|22708.73|22708.87|22708.87|22708.87|22708.87|22708.56|22708.56|0
1642597240000|2022-01-19 13:00:40|22709.01|22709.01|22708.36|22708.36|22709.01|22709.01|22708.36|22708.36|0
1642597250000|2022-01-19 13:00:50|22708.3|22708.3|22708.97|22708.97|22708.97|22708.97|22708.3|22708.3|0
1642597260000|2022-01-19 13:01:00|22708.91|22708.91|22708.61|22708.61|22709.09|22709.09|22708.52|22708.52|0
1642597270000|2022-01-19 13:01:10|22708.69|22708.69|22708.9|22708.9|22709.01|22709.01|22708.69|22708.69|0
1642597280000|2022-01-19 13:01:20|22708.87|22708.87|22709.1|22709.1|22709.1|22709.1|22708.87|22708.87|0
1642597290000|2022-01-19 13:01:30|22709.17|22709.17|22709.1|22709.1|22709.17|22709.17|22709.03|22709.03|0
1642597300000|2022-01-19 13:01:40|22709.12|22709.12|22709.13|22709.13|22709.13|22709.13|22709.08|22709.08|0
1642597310000|2022-01-19 13:01:50|22709.06|22709.06|22709.09|22709.09|22709.19|22709.19|22709.04|22709.04|0
1642597320000|2022-01-19 13:02:00|22709.22|22709.22|22708.25|22708.25|22709.22|22709.22|22708.25|22708.25|0
1642597330000|2022-01-19 13:02:10|22708.2|22708.2|22708.4|22708.4|22708.4|22708.4|22708.16|22708.16|0
1642597340000|2022-01-19 13:02:20|22708.44|22708.44|22708.56|22708.56|22708.76|22708.76|22708.44|22708.44|0
1642597350000|2022-01-19 13:02:30|22708.5|22708.5|22708.42|22708.42|22708.62|22708.62|22708.42|22708.42|0
1642597360000|2022-01-19 13:02:40|22708.22|22708.22|22708.11|22708.11|22708.22|22708.22|22708.11|22708.11|0
1642597370000|2022-01-19 13:02:50|22708.05|22708.05|22708.18|22708.18|22708.18|22708.18|22707.87|22707.87|0
1642597380000|2022-01-19 13:03:00|22707.87|22707.87|22707.83|22707.83|22707.98|22707.98|22707.15|22707.15|0
1642597390000|2022-01-19 13:03:10|22707.95|22707.95|22707.85|22707.85|22707.97|22707.97|22707.25|22707.25|0
1642597400000|2022-01-19 13:03:20|22707.65|22707.65|22707.78|22707.78|22707.91|22707.91|22707.65|22707.65|0
1642597410000|2022-01-19 13:03:30|22707.89|22707.89|22707.76|22707.76|22708.22|22708.22|22707.76|22707.76|0
1642597420000|2022-01-19 13:03:40|22707.79|22707.79|22708.5|22708.5|22708.5|22708.5|22707.79|22707.79|0
1642597430000|2022-01-19 13:03:50|22708.37|22708.37|22708.67|22708.67|22708.67|22708.67|22708.37|22708.37|0
1642597440000|2022-01-19 13:04:00|22708.65|22708.65|22708.83|22708.83|22708.83|22708.83|22708.57|22708.57|0
1642597450000|2022-01-19 13:04:10|22708.79|22708.79|22708.9|22708.9|22709.02|22709.02|22708.75|22708.75|0
1642597460000|2022-01-19 13:04:20|22708.79|22708.79|22709.39|22709.39|22709.39|22709.39|22708.79|22708.79|0
1642597470000|2022-01-19 13:04:30|22709.32|22709.32|22709.32|22709.32|22709.42|22709.42|22709.23|22709.23|0
1642597480000|2022-01-19 13:04:40|22709.26|22709.26|22709.99|22709.99|22709.99|22709.99|22709.26|22709.26|0
1642597490000|2022-01-19 13:04:50|22709.73|22709.73|22709.45|22709.45|22709.73|22709.73|22709.45|22709.45|0
1642597500000|2022-01-19 13:05:00|22709.24|22709.24|22709.53|22709.53|22709.53|22709.53|22709.23|22709.23|0
1642597510000|2022-01-19 13:05:10|22709.58|22709.58|22709.48|22709.48|22709.63|22709.63|22709.39|22709.39|0
1642597520000|2022-01-19 13:05:20|22709.43|22709.43|22709.33|22709.33|22709.43|22709.43|22709.29|22709.29|0
1642597530000|2022-01-19 13:05:30|22709.37|22709.37|22709.22|22709.22|22709.41|22709.41|22709.15|22709.15|0
1642597540000|2022-01-19 13:05:40|22709.07|22709.07|22709.4|22709.4|22709.4|22709.4|22709.07|22709.07|0
1642597550000|2022-01-19 13:05:50|22709.44|22709.44|22709.46|22709.46|22709.48|22709.48|22709.34|22709.34|0
1642597560000|2022-01-19 13:06:00|22709.58|22709.58|22709.51|22709.51|22709.58|22709.58|22709.44|22709.44|0
1642597570000|2022-01-19 13:06:10|22709.47|22709.47|22709.34|22709.34|22709.47|22709.47|22709.34|22709.34|0
1642597580000|2022-01-19 13:06:20|22709.38|22709.38|22710.17|22710.17|22710.17|22710.17|22709.38|22709.38|0
1642597590000|2022-01-19 13:06:30|22710.24|22710.24|22710.15|22710.15|22710.24|22710.24|22710.15|22710.15|0
1642597600000|2022-01-19 13:06:40|22710.32|22710.32|22710.95|22710.95|22710.96|22710.96|22710.25|22710.25|0
1642597610000|2022-01-19 13:06:50|22711.05|22711.05|22711.1|22711.1|22711.19|22711.19|22710.97|22710.97|0
1642597620000|2022-01-19 13:07:00|22711.21|22711.21|22711.21|22711.21|22711.27|22711.27|22711.04|22711.04|0
1642597630000|2022-01-19 13:07:10|22711.16|22711.16|22711.21|22711.21|22711.21|22711.21|22711.02|22711.02|0
1642597640000|2022-01-19 13:07:20|22711.19|22711.19|22711.4|22711.4|22711.4|22711.4|22711.06|22711.06|0
1642597650000|2022-01-19 13:07:30|22711.47|22711.47|22712.04|22712.04|22712.27|22712.27|22711.44|22711.44|0
1642597660000|2022-01-19 13:07:40|22712.1|22712.1|22711.93|22711.93|22712.1|22712.1|22711.93|22711.93|0
1642597670000|2022-01-19 13:07:50|22711.88|22711.88|22712.06|22712.06|22712.06|22712.06|22711.88|22711.88|0
1642597680000|2022-01-19 13:08:00|22712.1|22712.1|22712.41|22712.41|22712.49|22712.49|22712.1|22712.1|0
1642597690000|2022-01-19 13:08:10|22712.71|22712.71|22712.87|22712.87|22712.87|22712.87|22712.71|22712.71|0
1642597700000|2022-01-19 13:08:20|22713.11|22713.11|22713.25|22713.25|22713.26|22713.26|22713.05|22713.05|0
1642597710000|2022-01-19 13:08:30|22713.14|22713.14|22713.69|22713.69|22713.71|22713.71|22713.14|22713.14|0
1642597720000|2022-01-19 13:08:40|22713.78|22713.78|22713.34|22713.34|22713.78|22713.78|22713.34|22713.34|0
1642597730000|2022-01-19 13:08:50|22713.38|22713.38|22713.48|22713.48|22713.67|22713.67|22713.36|22713.36|0
1642597740000|2022-01-19 13:09:00|22713.43|22713.43|22713.49|22713.49|22713.58|22713.58|22713.43|22713.43|0
1642597750000|2022-01-19 13:09:10|22713.6|22713.6|22713.77|22713.77|22713.92|22713.92|22713.6|22713.6|0
1642597760000|2022-01-19 13:09:20|22713.93|22713.93|22713.47|22713.47|22713.93|22713.93|22713.47|22713.47|0
1642597770000|2022-01-19 13:09:30|22713.31|22713.31|22713.76|22713.76|22713.85|22713.85|22713.31|22713.31|0
1642597780000|2022-01-19 13:09:40|22713.65|22713.65|22713.74|22713.74|22713.86|22713.86|22713.65|22713.65|0
1642597790000|2022-01-19 13:09:50|22713.79|22713.79|22713.66|22713.66|22713.85|22713.85|22713.5|22713.5|0
1642597800000|2022-01-19 13:10:00|22713.63|22713.63|22713.2|22713.2|22713.63|22713.63|22713.2|22713.2|0
1642597810000|2022-01-19 13:10:10|22713.13|22713.13|22713.93|22713.93|22713.93|22713.93|22713.11|22713.11|0
1642597820000|2022-01-19 13:10:20|22713.79|22713.79|22714.14|22714.14|22714.31|22714.31|22713.45|22713.45|0
1642597830000|2022-01-19 13:10:30|22714.06|22714.06|22714.22|22714.22|22714.27|22714.27|22713.95|22713.95|0
1642597840000|2022-01-19 13:10:40|22714.1|22714.1|22714.54|22714.54|22714.54|22714.54|22713.93|22713.93|0
1642597850000|2022-01-19 13:10:50|22714.6|22714.6|22714.34|22714.34|22714.64|22714.64|22714.31|22714.31|0
1642597860000|2022-01-19 13:11:00|22714.32|22714.32|22714.55|22714.55|22714.57|22714.57|22714.18|22714.18|0
1642597870000|2022-01-19 13:11:10|22714.5|22714.5|22715.61|22715.61|22715.61|22715.61|22714.5|22714.5|0
1642597880000|2022-01-19 13:11:20|22715.53|22715.53|22714.97|22714.97|22715.69|22715.69|22714.91|22714.91|0
1642597890000|2022-01-19 13:11:30|22715|22715|22715.12|22715.12|22715.27|22715.27|22715|22715|0
1642597900000|2022-01-19 13:11:40|22714.99|22714.99|22715.34|22715.34|22715.36|22715.36|22714.99|22714.99|0
1642597910000|2022-01-19 13:11:50|22715.76|22715.76|22715.6|22715.6|22715.96|22715.96|22715.6|22715.6|0
1642597920000|2022-01-19 13:12:00|22715.53|22715.53|22715.17|22715.17|22715.53|22715.53|22715.15|22715.15|0
1642597930000|2022-01-19 13:12:10|22715.1|22715.1|22714.65|22714.65|22715.21|22715.21|22714.52|22714.52|0
1642597940000|2022-01-19 13:12:20|22714.89|22714.89|22714.72|22714.72|22715.27|22715.27|22714.72|22714.72|0
1642597950000|2022-01-19 13:12:30|22714.67|22714.67|22714.96|22714.96|22715|22715|22714.67|22714.67|0
1642597960000|2022-01-19 13:12:40|22715.14|22715.14|22714.17|22714.17|22715.14|22715.14|22714.17|22714.17|0
1642597970000|2022-01-19 13:12:50|22714.08|22714.08|22713.81|22713.81|22714.08|22714.08|22713.81|22713.81|0
1642597980000|2022-01-19 13:13:00|22713.76|22713.76|22713.95|22713.95|22713.95|22713.95|22713.53|22713.53|0
1642597990000|2022-01-19 13:13:10|22713.87|22713.87|22714.54|22714.54|22714.54|22714.54|22713.87|22713.87|0
1642598000000|2022-01-19 13:13:20|22714.6|22714.6|22714.35|22714.35|22714.67|22714.67|22714.35|22714.35|0
1642598010000|2022-01-19 13:13:30|22714.41|22714.41|22714.58|22714.58|22714.62|22714.62|22714.41|22714.41|0
1642598020000|2022-01-19 13:13:40|22714.54|22714.54|22715.59|22715.59|22715.6|22715.6|22714.54|22714.54|0
1642598030000|2022-01-19 13:13:50|22715.43|22715.43|22715.38|22715.38|22716.03|22716.03|22715.38|22715.38|0
1642598040000|2022-01-19 13:14:00|22715.21|22715.21|22715.39|22715.39|22715.48|22715.48|22715.1|22715.1|0
1642598050000|2022-01-19 13:14:10|22715.53|22715.53|22715.59|22715.59|22715.76|22715.76|22715.49|22715.49|0
1642598060000|2022-01-19 13:14:20|22715.25|22715.25|22715.42|22715.42|22715.62|22715.62|22715.25|22715.25|0
1642598070000|2022-01-19 13:14:30|22715.34|22715.34|22716.05|22716.05|22716.05|22716.05|22715.34|22715.34|0
1642598080000|2022-01-19 13:14:40|22715.96|22715.96|22716.06|22716.06|22716.21|22716.21|22715.96|22715.96|0
1642598090000|2022-01-19 13:14:50|22716.02|22716.02|22715.82|22715.82|22716.35|22716.35|22715.82|22715.82|0
1642598100000|2022-01-19 13:15:00|22716.03|22716.03|22717.02|22717.02|22717.06|22717.06|22715.84|22715.84|0
1642598110000|2022-01-19 13:15:10|22717.06|22717.06|22716.81|22716.81|22717.59|22717.59|22716.79|22716.79|0
1642598120000|2022-01-19 13:15:20|22716.76|22716.76|22716.57|22716.57|22716.76|22716.76|22716.48|22716.48|0
1642598130000|2022-01-19 13:15:30|22716.69|22716.69|22716.48|22716.48|22716.69|22716.69|22716.48|22716.48|0
1642598140000|2022-01-19 13:15:40|22716.41|22716.41|22716.2|22716.2|22716.41|22716.41|22716.07|22716.07|0
1642598150000|2022-01-19 13:15:50|22716.23|22716.23|22716.09|22716.09|22716.23|22716.23|22716.06|22716.06|0
1642598160000|2022-01-19 13:16:00|22716.03|22716.03|22716.16|22716.16|22716.31|22716.31|22715.91|22715.91|0
1642598170000|2022-01-19 13:16:10|22716.13|22716.13|22716.2|22716.2|22716.34|22716.34|22716.04|22716.04|0
1642598180000|2022-01-19 13:16:20|22716.17|22716.17|22716.21|22716.21|22716.29|22716.29|22716.06|22716.06|0
1642598190000|2022-01-19 13:16:30|22716.29|22716.29|22716.41|22716.41|22716.41|22716.41|22716.29|22716.29|0
1642598200000|2022-01-19 13:16:40|22716.32|22716.32|22716.38|22716.38|22716.45|22716.45|22716.32|22716.32|0
1642598210000|2022-01-19 13:16:50|22716.43|22716.43|22716.62|22716.62|22716.7|22716.7|22716.43|22716.43|0
1642598220000|2022-01-19 13:17:00|22716.65|22716.65|22717.03|22717.03|22717.17|22717.17|22716.6|22716.6|0
1642598230000|2022-01-19 13:17:10|22716.84|22716.84|22716.9|22716.9|22716.99|22716.99|22716.66|22716.66|0
1642598240000|2022-01-19 13:17:20|22716.77|22716.77|22716.81|22716.81|22716.85|22716.85|22716.74|22716.74|0
1642598250000|2022-01-19 13:17:30|22716.88|22716.88|22717.86|22717.86|22717.86|22717.86|22716.88|22716.88|0
1642598260000|2022-01-19 13:17:40|22717.93|22717.93|22717.78|22717.78|22717.98|22717.98|22717.78|22717.78|0
1642598270000|2022-01-19 13:17:50|22717.99|22717.99|22718.72|22718.72|22718.72|22718.72|22717.99|22717.99|0
1642598280000|2022-01-19 13:18:00|22718.76|22718.76|22719.34|22719.34|22719.34|22719.34|22718.76|22718.76|0
1642598290000|2022-01-19 13:18:10|22719.42|22719.42|22719.45|22719.45|22719.58|22719.58|22719.35|22719.35|0
1642598300000|2022-01-19 13:18:20|22719.4|22719.4|22718.9|22718.9|22719.4|22719.4|22718.9|22718.9|0
1642598310000|2022-01-19 13:18:30|22718.94|22718.94|22718.79|22718.79|22718.94|22718.94|22718.72|22718.72|0
1642598320000|2022-01-19 13:18:40|22718.85|22718.85|22719.2|22719.2|22719.2|22719.2|22718.77|22718.77|0
1642598330000|2022-01-19 13:18:50|22719.01|22719.01|22719.13|22719.13|22719.22|22719.22|22718.99|22718.99|0
1642598340000|2022-01-19 13:19:00|22719.02|22719.02|22718.36|22718.36|22719.02|22719.02|22718.22|22718.22|0
1642598350000|2022-01-19 13:19:10|22718.43|22718.43|22718.25|22718.25|22718.43|22718.43|22718.25|22718.25|0
1642598360000|2022-01-19 13:19:20|22718.46|22718.46|22718.72|22718.72|22718.72|22718.72|22718.29|22718.29|0
1642598370000|2022-01-19 13:19:30|22718.74|22718.74|22718.39|22718.39|22718.8|22718.8|22718.39|22718.39|0
1642598380000|2022-01-19 13:19:40|22718.21|22718.21|22718.36|22718.36|22718.45|22718.45|22718.14|22718.14|0
1642598390000|2022-01-19 13:19:50|22718.27|22718.27|22718.26|22718.26|22718.36|22718.36|22718.19|22718.19|0
1642598400000|2022-01-19 13:20:00|22718.39|22718.39|22718.28|22718.28|22718.92|22718.92|22718.28|22718.28|0
1642598410000|2022-01-19 13:20:10|22718.04|22718.04|22718.91|22718.91|22718.91|22718.91|22718.01|22718.01|0
1642598420000|2022-01-19 13:20:20|22718.98|22718.98|22718.59|22718.59|22718.98|22718.98|22718.59|22718.59|0
1642598430000|2022-01-19 13:20:30|22718.67|22718.67|22718.41|22718.41|22718.72|22718.72|22718.41|22718.41|0
1642598440000|2022-01-19 13:20:40|22718.48|22718.48|22718.5|22718.5|22718.5|22718.5|22718.41|22718.41|0
1642598450000|2022-01-19 13:20:50|22718.12|22718.12|22717.94|22717.94|22718.23|22718.23|22717.94|22717.94|0
1642598460000|2022-01-19 13:21:00|22717.9|22717.9|22717.04|22717.04|22717.96|22717.96|22717.04|22717.04|0
1642598470000|2022-01-19 13:21:10|22716.95|22716.95|22715.91|22715.91|22716.96|22716.96|22715.91|22715.91|0
1642598480000|2022-01-19 13:21:20|22715.83|22715.83|22715.53|22715.53|22715.91|22715.91|22715.17|22715.17|0
1642598490000|2022-01-19 13:21:30|22715.63|22715.63|22715.61|22715.61|22715.64|22715.64|22715.5|22715.5|0
1642598500000|2022-01-19 13:21:40|22715.67|22715.67|22715.95|22715.95|22716.13|22716.13|22715.45|22715.45|0
1642598510000|2022-01-19 13:21:50|22715.88|22715.88|22715.99|22715.99|22715.99|22715.99|22715.87|22715.87|0
1642598520000|2022-01-19 13:22:00|22715.95|22715.95|22716.14|22716.14|22716.14|22716.14|22715.86|22715.86|0
1642598530000|2022-01-19 13:22:10|22716.18|22716.18|22715.57|22715.57|22716.18|22716.18|22715.57|22715.57|0
1642598540000|2022-01-19 13:22:20|22715.54|22715.54|22715.4|22715.4|22715.54|22715.54|22715.24|22715.24|0
1642598550000|2022-01-19 13:22:30|22715.45|22715.45|22715.52|22715.52|22715.52|22715.52|22715.45|22715.45|0
1642598560000|2022-01-19 13:22:40|22715.59|22715.59|22715.26|22715.26|22715.63|22715.63|22715.26|22715.26|0
1642598570000|2022-01-19 13:22:50|22715.34|22715.34|22715.54|22715.54|22715.6|22715.6|22715.3|22715.3|0
1642598580000|2022-01-19 13:23:00|22715.59|22715.59|22716.17|22716.17|22716.17|22716.17|22715.59|22715.59|0
1642598590000|2022-01-19 13:23:10|22716.23|22716.23|22717|22717|22717|22717|22716.23|22716.23|0
1642598600000|2022-01-19 13:23:20|22717.04|22717.04|22716.84|22716.84|22717.04|22717.04|22716.74|22716.74|0
1642598610000|2022-01-19 13:23:30|22716.89|22716.89|22717.21|22717.21|22717.21|22717.21|22716.87|22716.87|0
1642598620000|2022-01-19 13:23:40|22717.31|22717.31|22717.42|22717.42|22717.46|22717.46|22717.3|22717.3|0
1642598630000|2022-01-19 13:23:50|22717.47|22717.47|22717.63|22717.63|22717.63|22717.63|22717.28|22717.28|0
1642598640000|2022-01-19 13:24:00|22717.66|22717.66|22717.73|22717.73|22717.79|22717.79|22717.64|22717.64|0
1642598650000|2022-01-19 13:24:10|22717.91|22717.91|22717.97|22717.97|22717.97|22717.97|22717.91|22717.91|0
1642598660000|2022-01-19 13:24:20|22717.86|22717.86|22716.97|22716.97|22717.86|22717.86|22716.86|22716.86|0
1642598670000|2022-01-19 13:24:30|22716.42|22716.42|22716.54|22716.54|22716.54|22716.54|22716.37|22716.37|0
1642598680000|2022-01-19 13:24:40|22716.47|22716.47|22716.48|22716.48|22716.48|22716.48|22716.45|22716.45|0
1642598690000|2022-01-19 13:24:50|22716.4|22716.4|22716.24|22716.24|22716.4|22716.4|22716.15|22716.15|0
1642598700000|2022-01-19 13:25:00|22716.3|22716.3|22715.88|22715.88|22716.31|22716.31|22715.88|22715.88|0
1642598710000|2022-01-19 13:25:10|22715.83|22715.83|22716.14|22716.14|22716.18|22716.18|22715.83|22715.83|0
1642598720000|2022-01-19 13:25:20|22716.08|22716.08|22716.06|22716.06|22716.08|22716.08|22715.92|22715.92|0
1642598730000|2022-01-19 13:25:30|22716.11|22716.11|22716.47|22716.47|22716.47|22716.47|22716.11|22716.11|0
1642598740000|2022-01-19 13:25:40|22716.28|22716.28|22716.72|22716.72|22716.89|22716.89|22716.28|22716.28|0
1642598750000|2022-01-19 13:25:50|22717.24|22717.24|22717.51|22717.51|22717.62|22717.62|22717.12|22717.12|0
1642598760000|2022-01-19 13:26:00|22717.62|22717.62|22717.88|22717.88|22717.88|22717.88|22717.61|22717.61|0
1642598770000|2022-01-19 13:26:10|22717.82|22717.82|22718.38|22718.38|22718.41|22718.41|22717.79|22717.79|0
1642598780000|2022-01-19 13:26:20|22718.45|22718.45|22718.97|22718.97|22719.34|22719.34|22718.45|22718.45|0
1642598790000|2022-01-19 13:26:30|22718.94|22718.94|22718.98|22718.98|22719|22719|22718.7|22718.7|0
1642598800000|2022-01-19 13:26:40|22719.08|22719.08|22719.1|22719.1|22719.1|22719.1|22718.9|22718.9|0
1642598810000|2022-01-19 13:26:50|22719.08|22719.08|22719.32|22719.32|22719.68|22719.68|22718.89|22718.89|0
1642598820000|2022-01-19 13:27:00|22719.25|22719.25|22719.41|22719.41|22719.56|22719.56|22719.17|22719.17|0
1642598830000|2022-01-19 13:27:10|22719.76|22719.76|22719.55|22719.55|22719.83|22719.83|22719.55|22719.55|0
1642598840000|2022-01-19 13:27:20|22719.52|22719.52|22719.7|22719.7|22719.96|22719.96|22719.52|22719.52|0
1642598850000|2022-01-19 13:27:30|22719.78|22719.78|22720.06|22720.06|22720.06|22720.06|22719.72|22719.72|0
1642598860000|2022-01-19 13:27:40|22720.13|22720.13|22720.25|22720.25|22720.33|22720.33|22720.13|22720.13|0
1642598870000|2022-01-19 13:27:50|22720.34|22720.34|22720.04|22720.04|22720.36|22720.36|22720.04|22720.04|0
1642598880000|2022-01-19 13:28:00|22720.1|22720.1|22720.05|22720.05|22720.14|22720.14|22720.04|22720.04|0
1642598890000|2022-01-19 13:28:10|22720.03|22720.03|22719.44|22719.44|22720.03|22720.03|22719.17|22719.17|0
1642598900000|2022-01-19 13:28:20|22719.45|22719.45|22719.13|22719.13|22719.45|22719.45|22718.93|22718.93|0
1642598910000|2022-01-19 13:28:30|22719.09|22719.09|22719.16|22719.16|22719.28|22719.28|22719.09|22719.09|0
1642598920000|2022-01-19 13:28:40|22719.13|22719.13|22719.51|22719.51|22719.51|22719.51|22719.1|22719.1|0
1642598930000|2022-01-19 13:28:50|22719.37|22719.37|22718.96|22718.96|22719.37|22719.37|22718.81|22718.81|0
1642598940000|2022-01-19 13:29:00|22719.11|22719.11|22719.45|22719.45|22719.45|22719.45|22718.99|22718.99|0
1642598950000|2022-01-19 13:29:10|22719.39|22719.39|22718.64|22718.64|22719.52|22719.52|22718.64|22718.64|0
1642598960000|2022-01-19 13:29:20|22718.58|22718.58|22719.05|22719.05|22719.25|22719.25|22718.27|22718.27|0
1642598970000|2022-01-19 13:29:30|22719.18|22719.18|22718.95|22718.95|22719.32|22719.32|22718.91|22718.91|0
1642598980000|2022-01-19 13:29:40|22719.01|22719.01|22719.24|22719.24|22719.39|22719.39|22718.99|22718.99|0
1642598990000|2022-01-19 13:29:50|22718.99|22718.99|22719.64|22719.64|22719.69|22719.69|22718.99|22718.99|0
1642599000000|2022-01-19 13:30:00|22719.7|22719.7|22719.95|22719.95|22720.16|22720.16|22719.7|22719.7|0
1642599010000|2022-01-19 13:30:10|22719.86|22719.86|22720.26|22720.26|22720.6|22720.6|22719.77|22719.77|0
1642599020000|2022-01-19 13:30:20|22720.21|22720.21|22720.14|22720.14|22720.35|22720.35|22720.07|22720.07|0
1642599030000|2022-01-19 13:30:30|22720.21|22720.21|22720.02|22720.02|22720.21|22720.21|22720.02|22720.02|0
1642599040000|2022-01-19 13:30:40|22720.11|22720.11|22720.41|22720.41|22720.6|22720.6|22719.95|22719.95|0
1642599050000|2022-01-19 13:30:50|22720.5|22720.5|22720.31|22720.31|22720.5|22720.5|22720.19|22720.19|0
1642599060000|2022-01-19 13:31:00|22720.35|22720.35|22721.12|22721.12|22721.12|22721.12|22720.16|22720.16|0
1642599070000|2022-01-19 13:31:10|22721.04|22721.04|22721.96|22721.96|22722.12|22722.12|22721.02|22721.02|0
1642599080000|2022-01-19 13:31:20|22721.92|22721.92|22720.12|22720.12|22721.92|22721.92|22720.12|22720.12|0
1642599090000|2022-01-19 13:31:30|22719.86|22719.86|22719.68|22719.68|22719.86|22719.86|22719.68|22719.68|0
1642599100000|2022-01-19 13:31:40|22719.76|22719.76|22719.27|22719.27|22719.8|22719.8|22719.27|22719.27|0
1642599110000|2022-01-19 13:31:50|22719.18|22719.18|22719.05|22719.05|22719.26|22719.26|22719.05|22719.05|0
1642599120000|2022-01-19 13:32:00|22719.24|22719.24|22720.12|22720.12|22720.12|22720.12|22719|22719|0
1642599130000|2022-01-19 13:32:10|22720.16|22720.16|22719.88|22719.88|22720.22|22720.22|22719.88|22719.88|0
1642599140000|2022-01-19 13:32:20|22719.56|22719.56|22723.48|22723.48|22723.48|22723.48|22719.56|22719.56|0
1642599150000|2022-01-19 13:32:30|22723.52|22723.52|22723.84|22723.84|22723.87|22723.87|22723.43|22723.43|0
1642599160000|2022-01-19 13:32:40|22723.87|22723.87|22724.22|22724.22|22724.41|22724.41|22723.82|22723.82|0
1642599170000|2022-01-19 13:32:50|22724.17|22724.17|22724.57|22724.57|22724.57|22724.57|22724.01|22724.01|0
1642599180000|2022-01-19 13:33:00|22724.63|22724.63|22723.97|22723.97|22724.83|22724.83|22723.83|22723.83|0
1642599190000|2022-01-19 13:33:10|22724.04|22724.04|22724.17|22724.17|22724.27|22724.27|22723.99|22723.99|0
1642599200000|2022-01-19 13:33:20|22724.26|22724.26|22724.56|22724.56|22724.82|22724.82|22724.1|22724.1|0
1642599210000|2022-01-19 13:33:30|22724.41|22724.41|22724.37|22724.37|22724.43|22724.43|22724.32|22724.32|0
1642599220000|2022-01-19 13:33:40|22724.43|22724.43|22725.27|22725.27|22725.27|22725.27|22724.43|22724.43|0
1642599230000|2022-01-19 13:33:50|22725.08|22725.08|22725.06|22725.06|22725.14|22725.14|22724.75|22724.75|0
1642599240000|2022-01-19 13:34:00|22725.02|22725.02|22725.16|22725.16|22725.16|22725.16|22724.69|22724.69|0
1642599250000|2022-01-19 13:34:10|22725.21|22725.21|22725.21|22725.21|22725.3|22725.3|22725.11|22725.11|0
1642599260000|2022-01-19 13:34:20|22725.08|22725.08|22726.56|22726.56|22726.56|22726.56|22725|22725|0
1642599270000|2022-01-19 13:34:30|22726.62|22726.62|22726.79|22726.79|22726.95|22726.95|22726.62|22726.62|0
1642599280000|2022-01-19 13:34:40|22726.72|22726.72|22727.32|22727.32|22727.32|22727.32|22726.27|22726.27|0
1642599290000|2022-01-19 13:34:50|22727.29|22727.29|22727.03|22727.03|22727.29|22727.29|22727.03|22727.03|0
1642599300000|2022-01-19 13:35:00|22727.13|22727.13|22726.71|22726.71|22727.16|22727.16|22726.68|22726.68|0
1642599310000|2022-01-19 13:35:10|22726.65|22726.65|22726.9|22726.9|22726.9|22726.9|22726.39|22726.39|0
1642599320000|2022-01-19 13:35:20|22726.87|22726.87|22726.93|22726.93|22726.93|22726.93|22726.87|22726.87|0
1642599330000|2022-01-19 13:35:30|22726.87|22726.87|22727.08|22727.08|22727.08|22727.08|22726.87|22726.87|0
1642599340000|2022-01-19 13:35:40|22727.13|22727.13|22727.1|22727.1|22727.41|22727.41|22727.1|22727.1|0
1642599350000|2022-01-19 13:35:50|22727.19|22727.19|22727.51|22727.51|22727.6|22727.6|22727.19|22727.19|0
1642599360000|2022-01-19 13:36:00|22727.63|22727.63|22728.59|22728.59|22728.77|22728.77|22727.63|22727.63|0
1642599370000|2022-01-19 13:36:10|22728.74|22728.74|22729.5|22729.5|22729.9|22729.9|22728.74|22728.74|0
1642599380000|2022-01-19 13:36:20|22729.56|22729.56|22730.66|22730.66|22730.66|22730.66|22729.56|22729.56|0
1642599390000|2022-01-19 13:36:30|22730.44|22730.44|22730.33|22730.33|22730.55|22730.55|22730.26|22730.26|0
1642599400000|2022-01-19 13:36:40|22730.49|22730.49|22730.89|22730.89|22730.89|22730.89|22730.49|22730.49|0
1642599410000|2022-01-19 13:36:50|22730.86|22730.86|22731.07|22731.07|22731.17|22731.17|22730.67|22730.67|0
1642599420000|2022-01-19 13:37:00|22731.01|22731.01|22731.05|22731.05|22731.15|22731.15|22730.85|22730.85|0
1642599430000|2022-01-19 13:37:10|22731.1|22731.1|22731.16|22731.16|22731.22|22731.22|22730.81|22730.81|0
1642599440000|2022-01-19 13:37:20|22731.27|22731.27|22731.65|22731.65|22731.71|22731.71|22731.27|22731.27|0
1642599450000|2022-01-19 13:37:30|22731.75|22731.75|22731.3|22731.3|22731.75|22731.75|22731.3|22731.3|0
1642599460000|2022-01-19 13:37:40|22731.41|22731.41|22732.12|22732.12|22732.12|22732.12|22731.41|22731.41|0
1642599470000|2022-01-19 13:37:50|22732.19|22732.19|22732.1|22732.1|22732.21|22732.21|22732.06|22732.06|0
1642599480000|2022-01-19 13:38:00|22732.04|22732.04|22731.91|22731.91|22732.05|22732.05|22731.64|22731.64|0
1642599490000|2022-01-19 13:38:10|22731.89|22731.89|22732.52|22732.52|22732.58|22732.58|22731.85|22731.85|0
1642599500000|2022-01-19 13:38:20|22732.57|22732.57|22732.81|22732.81|22733.07|22733.07|22732.57|22732.57|0
1642599510000|2022-01-19 13:38:30|22732.7|22732.7|22732.49|22732.49|22732.88|22732.88|22732.49|22732.49|0
1642599520000|2022-01-19 13:38:40|22732.57|22732.57|22732.97|22732.97|22733.07|22733.07|22732.57|22732.57|0
1642599530000|2022-01-19 13:38:50|22732.92|22732.92|22733.34|22733.34|22733.34|22733.34|22732.84|22732.84|0
1642599540000|2022-01-19 13:39:00|22733.45|22733.45|22733.22|22733.22|22733.47|22733.47|22733.11|22733.11|0
1642599550000|2022-01-19 13:39:10|22733.16|22733.16|22731.93|22731.93|22733.22|22733.22|22731.93|22731.93|0
1642599560000|2022-01-19 13:39:20|22731.82|22731.82|22731.59|22731.59|22731.95|22731.95|22731.59|22731.59|0
1642599570000|2022-01-19 13:39:30|22731.65|22731.65|22731.26|22731.26|22731.73|22731.73|22731.12|22731.12|0
1642599580000|2022-01-19 13:39:40|22731.18|22731.18|22731.03|22731.03|22731.21|22731.21|22730.88|22730.88|0
1642599590000|2022-01-19 13:39:50|22730.96|22730.96|22730.71|22730.71|22730.98|22730.98|22730.62|22730.62|0
1642599600000|2022-01-19 13:40:00|22730.57|22730.57|22731.49|22731.49|22731.49|22731.49|22730.55|22730.55|0
1642599610000|2022-01-19 13:40:10|22731.53|22731.53|22732.11|22732.11|22732.11|22732.11|22731.5|22731.5|0
1642599620000|2022-01-19 13:40:20|22732.18|22732.18|22732.16|22732.16|22732.25|22732.25|22732.14|22732.14|0
1642599630000|2022-01-19 13:40:30|22732.03|22732.03|22732.52|22732.52|22732.52|22732.52|22731.91|22731.91|0
1642599640000|2022-01-19 13:40:40|22732.33|22732.33|22732|22732|22732.33|22732.33|22732|22732|0
1642599650000|2022-01-19 13:40:50|22732.1|22732.1|22731.99|22731.99|22732.1|22732.1|22731.99|22731.99|0
1642599660000|2022-01-19 13:41:00|22731.93|22731.93|22731.76|22731.76|22731.97|22731.97|22731.71|22731.71|0
1642599670000|2022-01-19 13:41:10|22731.66|22731.66|22732.72|22732.72|22732.72|22732.72|22731.66|22731.66|0
1642599680000|2022-01-19 13:41:20|22732.65|22732.65|22732.95|22732.95|22732.98|22732.98|22732.63|22732.63|0
1642599690000|2022-01-19 13:41:30|22732.83|22732.83|22732.86|22732.86|22732.86|22732.86|22732.78|22732.78|0
1642599700000|2022-01-19 13:41:40|22732.93|22732.93|22732.85|22732.85|22732.97|22732.97|22732.85|22732.85|0
1642599710000|2022-01-19 13:41:50|22732.94|22732.94|22733.54|22733.54|22733.54|22733.54|22732.94|22732.94|0
1642599720000|2022-01-19 13:42:00|22733.44|22733.44|22733.37|22733.37|22733.44|22733.44|22733.13|22733.13|0
1642599730000|2022-01-19 13:42:10|22733.22|22733.22|22732.94|22732.94|22733.25|22733.25|22732.87|22732.87|0
1642599740000|2022-01-19 13:42:20|22732.87|22732.87|22732.72|22732.72|22733.02|22733.02|22732.72|22732.72|0
1642599750000|2022-01-19 13:42:30|22732.77|22732.77|22732.48|22732.48|22732.77|22732.77|22732.22|22732.22|0
1642599760000|2022-01-19 13:42:40|22732.29|22732.29|22732.8|22732.8|22732.97|22732.97|22732.29|22732.29|0
1642599770000|2022-01-19 13:42:50|22732.73|22732.73|22732.68|22732.68|22732.82|22732.82|22732.68|22732.68|0
1642599780000|2022-01-19 13:43:00|22732.64|22732.64|22733.46|22733.46|22733.48|22733.48|22732.62|22732.62|0
1642599790000|2022-01-19 13:43:10|22733.53|22733.53|22733.68|22733.68|22733.72|22733.72|22733.49|22733.49|0
1642599800000|2022-01-19 13:43:20|22733.62|22733.62|22733.15|22733.15|22733.67|22733.67|22733.15|22733.15|0
1642599810000|2022-01-19 13:43:30|22733.11|22733.11|22732.8|22732.8|22733.11|22733.11|22732.65|22732.65|0
1642599820000|2022-01-19 13:43:40|22732.85|22732.85|22733.53|22733.53|22733.53|22733.53|22732.85|22732.85|0
1642599830000|2022-01-19 13:43:50|22733.44|22733.44|22733.27|22733.27|22733.47|22733.47|22733.24|22733.24|0
1642599840000|2022-01-19 13:44:00|22733.2|22733.2|22730.77|22730.77|22733.2|22733.2|22730.77|22730.77|0
1642599850000|2022-01-19 13:44:10|22730.71|22730.71|22730.42|22730.42|22730.81|22730.81|22730.35|22730.35|0
1642599860000|2022-01-19 13:44:20|22730.64|22730.64|22729.81|22729.81|22730.64|22730.64|22729.81|22729.81|0
1642599870000|2022-01-19 13:44:30|22729.86|22729.86|22729.61|22729.61|22729.86|22729.86|22729.61|22729.61|0
1642599880000|2022-01-19 13:44:40|22729.48|22729.48|22727.52|22727.52|22729.48|22729.48|22727.52|22727.52|0
1642599890000|2022-01-19 13:44:50|22727.44|22727.44|22727.68|22727.68|22727.68|22727.68|22727.41|22727.41|0
1642599900000|2022-01-19 13:45:00|22727.64|22727.64|22727.8|22727.8|22727.93|22727.93|22727.62|22727.62|0
1642599910000|2022-01-19 13:45:10|22727.84|22727.84|22727.83|22727.83|22728.01|22728.01|22727.68|22727.68|0
1642599920000|2022-01-19 13:45:20|22727.91|22727.91|22728.34|22728.34|22728.34|22728.34|22727.91|22727.91|0
1642599930000|2022-01-19 13:45:30|22728.28|22728.28|22728.44|22728.44|22728.61|22728.61|22728.28|22728.28|0
1642599940000|2022-01-19 13:45:40|22728.48|22728.48|22728.36|22728.36|22728.55|22728.55|22728.36|22728.36|0
1642599950000|2022-01-19 13:45:50|22728.43|22728.43|22728.32|22728.32|22728.48|22728.48|22728.26|22728.26|0
1642599960000|2022-01-19 13:46:00|22728.25|22728.25|22728.22|22728.22|22728.3|22728.3|22727.49|22727.49|0
1642599970000|2022-01-19 13:46:10|22728.24|22728.24|22728.45|22728.45|22728.49|22728.49|22728.24|22728.24|0
1642599980000|2022-01-19 13:46:20|22728.52|22728.52|22728.1|22728.1|22728.52|22728.52|22727.96|22727.96|0
1642599990000|2022-01-19 13:46:30|22728.16|22728.16|22727.97|22727.97|22728.49|22728.49|22727.97|22727.97|0
1642600000000|2022-01-19 13:46:40|22727.83|22727.83|22727.93|22727.93|22728.04|22728.04|22727.83|22727.83|0
1642600010000|2022-01-19 13:46:50|22727.83|22727.83|22727.66|22727.66|22727.89|22727.89|22727.66|22727.66|0
1642600020000|2022-01-19 13:47:00|22727.63|22727.63|22726.95|22726.95|22727.63|22727.63|22726.95|22726.95|0
1642600030000|2022-01-19 13:47:10|22726.84|22726.84|22726.1|22726.1|22726.96|22726.96|22726.1|22726.1|0
1642600040000|2022-01-19 13:47:20|22726.03|22726.03|22726.01|22726.01|22726.12|22726.12|22725.88|22725.88|0
1642600050000|2022-01-19 13:47:30|22725.98|22725.98|22725.94|22725.94|22726.15|22726.15|22725.94|22725.94|0
1642600060000|2022-01-19 13:47:40|22725.87|22725.87|22725.42|22725.42|22725.87|22725.87|22725.42|22725.42|0
1642600070000|2022-01-19 13:47:50|22725.45|22725.45|22724.81|22724.81|22725.45|22725.45|22724.81|22724.81|0
1642600080000|2022-01-19 13:48:00|22724.76|22724.76|22724.27|22724.27|22724.76|22724.76|22724.27|22724.27|0
1642600090000|2022-01-19 13:48:10|22724.13|22724.13|22724.25|22724.25|22724.64|22724.64|22724.13|22724.13|0
1642600100000|2022-01-19 13:48:20|22724.17|22724.17|22722.97|22722.97|22724.39|22724.39|22722.97|22722.97|0
1642600110000|2022-01-19 13:48:30|22722.87|22722.87|22722.09|22722.09|22722.87|22722.87|22722.09|22722.09|0
1642600120000|2022-01-19 13:48:40|22722.34|22722.34|22722.71|22722.71|22722.78|22722.78|22722.34|22722.34|0
1642600130000|2022-01-19 13:48:50|22722.65|22722.65|22722.73|22722.73|22722.92|22722.92|22722.61|22722.61|0
1642600140000|2022-01-19 13:49:00|22722.68|22722.68|22722.29|22722.29|22722.68|22722.68|22722.18|22722.18|0
1642600150000|2022-01-19 13:49:10|22722.19|22722.19|22722.44|22722.44|22722.54|22722.54|22722.19|22722.19|0
1642600160000|2022-01-19 13:49:20|22722.37|22722.37|22722.62|22722.62|22722.62|22722.62|22722.29|22722.29|0
1642600170000|2022-01-19 13:49:30|22722.67|22722.67|22722.62|22722.62|22722.67|22722.67|22722.62|22722.62|0
1642600180000|2022-01-19 13:49:40|22722.59|22722.59|22722.86|22722.86|22722.89|22722.89|22722.43|22722.43|0
1642600190000|2022-01-19 13:49:50|22722.94|22722.94|22722.95|22722.95|22723.06|22723.06|22722.9|22722.9|0
1642600200000|2022-01-19 13:50:00|22722.8|22722.8|22722.89|22722.89|22722.94|22722.94|22722.37|22722.37|0
1642600210000|2022-01-19 13:50:10|22722.86|22722.86|22723.1|22723.1|22723.1|22723.1|22722.86|22722.86|0
1642600220000|2022-01-19 13:50:20|22723.17|22723.17|22723.13|22723.13|22723.36|22723.36|22723.13|22723.13|0
1642600230000|2022-01-19 13:50:30|22723.09|22723.09|22723.12|22723.12|22723.19|22723.19|22723.08|22723.08|0
1642600240000|2022-01-19 13:50:40|22723.18|22723.18|22722.98|22722.98|22723.18|22723.18|22722.96|22722.96|0
1642600250000|2022-01-19 13:50:50|22722.92|22722.92|22723.13|22723.13|22723.39|22723.39|22722.92|22722.92|0
1642600260000|2022-01-19 13:51:00|22723.19|22723.19|22722.94|22722.94|22723.32|22723.32|22722.76|22722.76|0
1642600270000|2022-01-19 13:51:10|22722.87|22722.87|22722.55|22722.55|22722.87|22722.87|22722.55|22722.55|0
1642600280000|2022-01-19 13:51:20|22722.42|22722.42|22722.21|22722.21|22722.42|22722.42|22722.17|22722.17|0
1642600290000|2022-01-19 13:51:30|22722.27|22722.27|22722.73|22722.73|22722.79|22722.79|22722.27|22722.27|0
1642600300000|2022-01-19 13:51:40|22722.79|22722.79|22722.87|22722.87|22722.94|22722.94|22722.79|22722.79|0
1642600310000|2022-01-19 13:51:50|22723|22723|22723.34|22723.34|22723.51|22723.51|22723|22723|0
1642600320000|2022-01-19 13:52:00|22723.25|22723.25|22723.7|22723.7|22723.76|22723.76|22723.25|22723.25|0
1642600330000|2022-01-19 13:52:10|22723.77|22723.77|22724.73|22724.73|22724.73|22724.73|22723.77|22723.77|0
1642600340000|2022-01-19 13:52:20|22724.79|22724.79|22724.87|22724.87|22724.97|22724.97|22724.58|22724.58|0
1642600350000|2022-01-19 13:52:30|22724.98|22724.98|22725.06|22725.06|22725.45|22725.45|22724.97|22724.97|0
1642600360000|2022-01-19 13:52:40|22725|22725|22725.28|22725.28|22725.52|22725.52|22725|22725|0
1642600370000|2022-01-19 13:52:50|22725.23|22725.23|22725.07|22725.07|22725.35|22725.35|22724.92|22724.92|0
1642600380000|2022-01-19 13:53:00|22725.01|22725.01|22724.65|22724.65|22725.28|22725.28|22724.65|22724.65|0
1642600390000|2022-01-19 13:53:10|22724.54|22724.54|22724.11|22724.11|22724.57|22724.57|22724.11|22724.11|0
1642600400000|2022-01-19 13:53:20|22724.15|22724.15|22723.76|22723.76|22724.21|22724.21|22723.75|22723.75|0
1642600410000|2022-01-19 13:53:30|22723.7|22723.7|22723.84|22723.84|22723.98|22723.98|22723.7|22723.7|0
1642600420000|2022-01-19 13:53:40|22723.96|22723.96|22724.56|22724.56|22724.56|22724.56|22723.84|22723.84|0
1642600430000|2022-01-19 13:53:50|22724.49|22724.49|22724.78|22724.78|22724.84|22724.84|22724.49|22724.49|0
1642600440000|2022-01-19 13:54:00|22724.83|22724.83|22724.92|22724.92|22725.12|22725.12|22724.83|22724.83|0
1642600450000|2022-01-19 13:54:10|22725.07|22725.07|22725.13|22725.13|22725.13|22725.13|22725.07|22725.07|0
1642600460000|2022-01-19 13:54:20|22725.33|22725.33|22724.92|22724.92|22725.37|22725.37|22724.91|22724.91|0
1642600470000|2022-01-19 13:54:30|22724.89|22724.89|22724.89|22724.89|22724.89|22724.89|22724.89|22724.89|0
1642600480000|2022-01-19 13:54:40|22724.83|22724.83|22724.82|22724.82|22725.01|22725.01|22724.82|22724.82|0
1642600490000|2022-01-19 13:54:50|22724.76|22724.76|22724.64|22724.64|22724.88|22724.88|22724.64|22724.64|0
1642600500000|2022-01-19 13:55:00|22724.72|22724.72|22724.73|22724.73|22724.93|22724.93|22724.42|22724.42|0
1642600510000|2022-01-19 13:55:10|22724.67|22724.67|22724.55|22724.55|22724.85|22724.85|22724.55|22724.55|0
1642600520000|2022-01-19 13:55:20|22724.31|22724.31|22723.61|22723.61|22724.31|22724.31|22723.61|22723.61|0
1642600530000|2022-01-19 13:55:30|22723.64|22723.64|22723.73|22723.73|22724.05|22724.05|22723.6|22723.6|0
1642600540000|2022-01-19 13:55:40|22723.6|22723.6|22723.23|22723.23|22723.69|22723.69|22723.18|22723.18|0
1642600550000|2022-01-19 13:55:50|22723.27|22723.27|22723.21|22723.21|22723.57|22723.57|22723.14|22723.14|0
1642600560000|2022-01-19 13:56:00|22723.23|22723.23|22723.69|22723.69|22723.69|22723.69|22723.01|22723.01|0
1642600570000|2022-01-19 13:56:10|22723.62|22723.62|22723.43|22723.43|22723.62|22723.62|22723.04|22723.04|0
1642600580000|2022-01-19 13:56:20|22723.69|22723.69|22723.03|22723.03|22723.88|22723.88|22722.95|22722.95|0
1642600590000|2022-01-19 13:56:30|22723.06|22723.06|22723.53|22723.53|22723.53|22723.53|22723.06|22723.06|0
1642600600000|2022-01-19 13:56:40|22723.58|22723.58|22723.77|22723.77|22723.95|22723.95|22723.58|22723.58|0
1642600610000|2022-01-19 13:56:50|22723.73|22723.73|22723.14|22723.14|22723.77|22723.77|22723.06|22723.06|0
1642600620000|2022-01-19 13:57:00|22723.08|22723.08|22723.57|22723.57|22723.69|22723.69|22723.08|22723.08|0
1642600630000|2022-01-19 13:57:10|22723.89|22723.89|22719.56|22719.56|22723.89|22723.89|22719.56|22719.56|0
1642600640000|2022-01-19 13:57:20|22717.83|22717.83|22718.1|22718.1|22718.1|22718.1|22717.5|22717.5|0
1642600650000|2022-01-19 13:57:30|22717.89|22717.89|22717.64|22717.64|22717.96|22717.96|22717.64|22717.64|0
1642600660000|2022-01-19 13:57:40|22717.5|22717.5|22717.83|22717.83|22717.83|22717.83|22717.45|22717.45|0
1642600670000|2022-01-19 13:57:50|22717.68|22717.68|22718.03|22718.03|22718.03|22718.03|22717.54|22717.54|0
1642600680000|2022-01-19 13:58:00|22717.96|22717.96|22718.88|22718.88|22718.95|22718.95|22717.86|22717.86|0
1642600690000|2022-01-19 13:58:10|22718.4|22718.4|22719.17|22719.17|22719.34|22719.34|22718.4|22718.4|0
1642600700000|2022-01-19 13:58:20|22719.07|22719.07|22719.5|22719.5|22719.5|22719.5|22718.98|22718.98|0
1642600710000|2022-01-19 13:58:30|22719.39|22719.39|22720.11|22720.11|22720.11|22720.11|22719.39|22719.39|0
1642600720000|2022-01-19 13:58:40|22720.06|22720.06|22719.75|22719.75|22720.11|22720.11|22719.75|22719.75|0
1642600730000|2022-01-19 13:58:50|22719.81|22719.81|22720.5|22720.5|22720.5|22720.5|22719.81|22719.81|0
1642600740000|2022-01-19 13:59:00|22720.37|22720.37|22720.37|22720.37|22720.7|22720.7|22720.32|22720.32|0
1642600750000|2022-01-19 13:59:10|22720.36|22720.36|22720.13|22720.13|22720.36|22720.36|22720.07|22720.07|0
1642600760000|2022-01-19 13:59:20|22720.39|22720.39|22720.72|22720.72|22720.72|22720.72|22720.25|22720.25|0
1642600770000|2022-01-19 13:59:30|22720.78|22720.78|22720.55|22720.55|22720.78|22720.78|22720.38|22720.38|0
1642600780000|2022-01-19 13:59:40|22720.59|22720.59|22720.57|22720.57|22720.75|22720.75|22720.47|22720.47|0
1642600790000|2022-01-19 13:59:50|22720.5|22720.5|22720.49|22720.49|22720.59|22720.59|22720.43|22720.43|0
1642600800000|2022-01-19 14:00:00|22720.46|22720.46|22720.49|22720.49|22720.56|22720.56|22720.28|22720.28|0
1642600810000|2022-01-19 14:00:10|22720.44|22720.44|22720.38|22720.38|22720.44|22720.44|22720.17|22720.17|0
1642600820000|2022-01-19 14:00:20|22720.43|22720.43|22721.04|22721.04|22721.17|22721.17|22720.43|22720.43|0
1642600830000|2022-01-19 14:00:30|22720.98|22720.98|22721.22|22721.22|22721.28|22721.28|22720.98|22720.98|0
1642600840000|2022-01-19 14:00:40|22721.1|22721.1|22721.2|22721.2|22721.4|22721.4|22721.04|22721.04|0
1642600850000|2022-01-19 14:00:50|22721.12|22721.12|22720.85|22720.85|22721.12|22721.12|22720.85|22720.85|0
1642600860000|2022-01-19 14:01:00|22720.75|22720.75|22720.6|22720.6|22720.79|22720.79|22720.17|22720.17|0
1642600870000|2022-01-19 14:01:10|22720.71|22720.71|22720.59|22720.59|22721.06|22721.06|22720.59|22720.59|0
1642600880000|2022-01-19 14:01:20|22720.68|22720.68|22720.36|22720.36|22720.74|22720.74|22720.34|22720.34|0
1642600890000|2022-01-19 14:01:30|22720.28|22720.28|22720.23|22720.23|22720.33|22720.33|22720.15|22720.15|0
1642600900000|2022-01-19 14:01:40|22720.29|22720.29|22720.1|22720.1|22720.38|22720.38|22720.1|22720.1|0
1642600910000|2022-01-19 14:01:50|22720.19|22720.19|22719.88|22719.88|22720.19|22720.19|22719.75|22719.75|0
1642600920000|2022-01-19 14:02:00|22719.94|22719.94|22719.64|22719.64|22719.94|22719.94|22719.38|22719.38|0
1642600930000|2022-01-19 14:02:10|22719.76|22719.76|22719.7|22719.7|22719.96|22719.96|22719.3|22719.3|0
1642600940000|2022-01-19 14:02:20|22719.43|22719.43|22719.76|22719.76|22719.76|22719.76|22719.43|22719.43|0
1642600950000|2022-01-19 14:02:30|22719.82|22719.82|22719.72|22719.72|22719.82|22719.82|22719.72|22719.72|0
1642600960000|2022-01-19 14:02:40|22719.86|22719.86|22720.06|22720.06|22720.06|22720.06|22719.86|22719.86|0
1642600970000|2022-01-19 14:02:50|22720.17|22720.17|22720.05|22720.05|22720.27|22720.27|22720.05|22720.05|0
1642600980000|2022-01-19 14:03:00|22719.89|22719.89|22719.86|22719.86|22719.89|22719.89|22719.86|22719.86|0
1642600990000|2022-01-19 14:03:10|22719.83|22719.83|22719.26|22719.26|22719.83|22719.83|22719.26|22719.26|0
1642601000000|2022-01-19 14:03:20|22719.37|22719.37|22719.27|22719.27|22719.37|22719.37|22719.18|22719.18|0
1642601010000|2022-01-19 14:03:30|22719.17|22719.17|22719.05|22719.05|22719.32|22719.32|22718.99|22718.99|0
1642601020000|2022-01-19 14:03:40|22719.02|22719.02|22718.86|22718.86|22719.08|22719.08|22718.86|22718.86|0
1642601030000|2022-01-19 14:03:50|22718.99|22718.99|22718.87|22718.87|22719.34|22719.34|22718.84|22718.84|0
1642601040000|2022-01-19 14:04:00|22718.98|22718.98|22719.14|22719.14|22719.25|22719.25|22718.98|22718.98|0
1642601050000|2022-01-19 14:04:10|22719.2|22719.2|22718.64|22718.64|22719.2|22719.2|22718.64|22718.64|0
1642601060000|2022-01-19 14:04:20|22718.65|22718.65|22718.51|22718.51|22718.78|22718.78|22718.51|22718.51|0
1642601070000|2022-01-19 14:04:30|22718.6|22718.6|22718.85|22718.85|22718.85|22718.85|22718.6|22718.6|0
1642601080000|2022-01-19 14:04:40|22718.75|22718.75|22718.59|22718.59|22719.05|22719.05|22718.52|22718.52|0
1642601090000|2022-01-19 14:04:50|22718.65|22718.65|22718.94|22718.94|22718.94|22718.94|22718.65|22718.65|0
1642601100000|2022-01-19 14:05:00|22718.81|22718.81|22718.71|22718.71|22719|22719|22718.65|22718.65|0
1642601110000|2022-01-19 14:05:10|22718.44|22718.44|22718.63|22718.63|22719.06|22719.06|22718.44|22718.44|0
1642601120000|2022-01-19 14:05:20|22718.55|22718.55|22718.41|22718.41|22718.6|22718.6|22718.33|22718.33|0
1642601130000|2022-01-19 14:05:30|22718.45|22718.45|22718.62|22718.62|22718.69|22718.69|22718.34|22718.34|0
1642601140000|2022-01-19 14:05:40|22718.48|22718.48|22718.32|22718.32|22718.59|22718.59|22718.32|22718.32|0
1642601150000|2022-01-19 14:05:50|22718.44|22718.44|22718.61|22718.61|22718.72|22718.72|22718.44|22718.44|0
1642601160000|2022-01-19 14:06:00|22718.75|22718.75|22719.11|22719.11|22719.11|22719.11|22718.75|22718.75|0
1642601170000|2022-01-19 14:06:10|22719.12|22719.12|22719.36|22719.36|22719.36|22719.36|22719.12|22719.12|0
1642601180000|2022-01-19 14:06:20|22719.4|22719.4|22719.79|22719.79|22719.79|22719.79|22719.34|22719.34|0
1642601190000|2022-01-19 14:06:30|22719.83|22719.83|22720.14|22720.14|22720.14|22720.14|22719.78|22719.78|0
1642601200000|2022-01-19 14:06:40|22720.2|22720.2|22720.35|22720.35|22720.6|22720.6|22720.2|22720.2|0
1642601210000|2022-01-19 14:06:50|22720.36|22720.36|22720.76|22720.76|22720.91|22720.91|22720.36|22720.36|0
1642601220000|2022-01-19 14:07:00|22720.78|22720.78|22721.82|22721.82|22721.82|22721.82|22720.78|22720.78|0
1642601230000|2022-01-19 14:07:10|22721.88|22721.88|22722.4|22722.4|22722.5|22722.5|22721.78|22721.78|0
1642601240000|2022-01-19 14:07:20|22722.45|22722.45|22722.76|22722.76|22722.76|22722.76|22722.45|22722.45|0
1642601250000|2022-01-19 14:07:30|22722.84|22722.84|22723.12|22723.12|22723.17|22723.17|22722.79|22722.79|0
1642601260000|2022-01-19 14:07:40|22723.2|22723.2|22723.63|22723.63|22723.63|22723.63|22723.14|22723.14|0
1642601270000|2022-01-19 14:07:50|22723.66|22723.66|22723.55|22723.55|22723.66|22723.66|22723.55|22723.55|0
1642601280000|2022-01-19 14:08:00|22723.62|22723.62|22723.7|22723.7|22723.9|22723.9|22723.49|22723.49|0
1642601290000|2022-01-19 14:08:10|22723.62|22723.62|22723.65|22723.65|22723.76|22723.76|22723.58|22723.58|0
1642601300000|2022-01-19 14:08:20|22723.55|22723.55|22724.24|22724.24|22724.24|22724.24|22723.55|22723.55|0
1642601310000|2022-01-19 14:08:30|22724.18|22724.18|22724.27|22724.27|22724.5|22724.5|22724.15|22724.15|0
1642601320000|2022-01-19 14:08:40|22724.32|22724.32|22724.11|22724.11|22724.32|22724.32|22724.07|22724.07|0
1642601330000|2022-01-19 14:08:50|22724.1|22724.1|22724.18|22724.18|22724.34|22724.34|22724.08|22724.08|0
1642601340000|2022-01-19 14:09:00|22724.13|22724.13|22724.03|22724.03|22724.37|22724.37|22723.97|22723.97|0
1642601350000|2022-01-19 14:09:10|22724.06|22724.06|22724.43|22724.43|22724.43|22724.43|22724.06|22724.06|0
1642601360000|2022-01-19 14:09:20|22724.47|22724.47|22724.76|22724.76|22724.76|22724.76|22724.41|22724.41|0
1642601370000|2022-01-19 14:09:30|22725.05|22725.05|22724.99|22724.99|22725.05|22725.05|22724.99|22724.99|0
1642601380000|2022-01-19 14:09:40|22725.09|22725.09|22725.08|22725.08|22725.3|22725.3|22725.08|22725.08|0
1642601390000|2022-01-19 14:09:50|22725.14|22725.14|22724.85|22724.85|22725.19|22725.19|22724.83|22724.83|0
1642601400000|2022-01-19 14:10:00|22724.79|22724.79|22724.72|22724.72|22724.79|22724.79|22724.64|22724.64|0
1642601410000|2022-01-19 14:10:10|22724.8|22724.8|22724.69|22724.69|22724.93|22724.93|22724.57|22724.57|0
1642601420000|2022-01-19 14:10:20|22724.72|22724.72|22724.36|22724.36|22724.72|22724.72|22724.2|22724.2|0
1642601430000|2022-01-19 14:10:30|22724.28|22724.28|22724.97|22724.97|22724.97|22724.97|22724.26|22724.26|0
1642601440000|2022-01-19 14:10:40|22725.04|22725.04|22724.66|22724.66|22725.07|22725.07|22724.58|22724.58|0
1642601450000|2022-01-19 14:10:50|22724.59|22724.59|22724.53|22724.53|22724.59|22724.59|22724.41|22724.41|0
1642601460000|2022-01-19 14:11:00|22724.55|22724.55|22724.39|22724.39|22724.64|22724.64|22724.33|22724.33|0
1642601470000|2022-01-19 14:11:10|22724.44|22724.44|22723.82|22723.82|22724.48|22724.48|22723.82|22723.82|0
1642601480000|2022-01-19 14:11:20|22723.78|22723.78|22723.9|22723.9|22723.9|22723.9|22723.64|22723.64|0
1642601490000|2022-01-19 14:11:30|22723.85|22723.85|22724.12|22724.12|22724.12|22724.12|22723.77|22723.77|0
1642601500000|2022-01-19 14:11:40|22724.15|22724.15|22724.41|22724.41|22724.43|22724.43|22724.15|22724.15|0
1642601510000|2022-01-19 14:11:50|22724.3|22724.3|22724.1|22724.1|22724.3|22724.3|22724.05|22724.05|0
1642601520000|2022-01-19 14:12:00|22724.06|22724.06|22724.5|22724.5|22724.55|22724.55|22724.05|22724.05|0
1642601530000|2022-01-19 14:12:10|22724.55|22724.55|22725.98|22725.98|22726.18|22726.18|22724.47|22724.47|0
1642601540000|2022-01-19 14:12:20|22726.18|22726.18|22726.97|22726.97|22726.97|22726.97|22726.18|22726.18|0
1642601550000|2022-01-19 14:12:30|22726.94|22726.94|22727.09|22727.09|22727.28|22727.28|22726.94|22726.94|0
1642601560000|2022-01-19 14:12:40|22727.15|22727.15|22727.15|22727.15|22727.42|22727.42|22726.77|22726.77|0
1642601570000|2022-01-19 14:12:50|22727.04|22727.04|22727.17|22727.17|22727.17|22727.17|22726.78|22726.78|0
1642601580000|2022-01-19 14:13:00|22727.13|22727.13|22727.1|22727.1|22727.13|22727.13|22726.62|22726.62|0
1642601590000|2022-01-19 14:13:10|22727.15|22727.15|22726.9|22726.9|22727.15|22727.15|22726.64|22726.64|0
1642601600000|2022-01-19 14:13:20|22727.11|22727.11|22727.3|22727.3|22727.48|22727.48|22727.11|22727.11|0
1642601610000|2022-01-19 14:13:30|22727.39|22727.39|22727.6|22727.6|22727.66|22727.66|22727.39|22727.39|0
1642601620000|2022-01-19 14:13:40|22727.63|22727.63|22728.76|22728.76|22728.76|22728.76|22727.58|22727.58|0
1642601630000|2022-01-19 14:13:50|22728.71|22728.71|22728.57|22728.57|22728.78|22728.78|22728.4|22728.4|0
1642601640000|2022-01-19 14:14:00|22728.5|22728.5|22728.74|22728.74|22728.78|22728.78|22728.39|22728.39|0
1642601650000|2022-01-19 14:14:10|22728.79|22728.79|22729.03|22729.03|22729.05|22729.05|22728.79|22728.79|0
1642601660000|2022-01-19 14:14:20|22729.1|22729.1|22728.83|22728.83|22729.24|22729.24|22728.83|22728.83|0
1642601670000|2022-01-19 14:14:30|22728.86|22728.86|22728.5|22728.5|22728.87|22728.87|22728.49|22728.49|0
1642601680000|2022-01-19 14:14:40|22728.61|22728.61|22728.18|22728.18|22728.61|22728.61|22728.18|22728.18|0
1642601690000|2022-01-19 14:14:50|22728.08|22728.08|22727.89|22727.89|22728.19|22728.19|22727.89|22727.89|0
1642601700000|2022-01-19 14:15:00|22727.71|22727.71|22728.14|22728.14|22728.14|22728.14|22727.71|22727.71|0
1642601710000|2022-01-19 14:15:10|22728.25|22728.25|22728.39|22728.39|22728.59|22728.59|22728.17|22728.17|0
1642601720000|2022-01-19 14:15:20|22728.43|22728.43|22728.89|22728.89|22728.89|22728.89|22728.43|22728.43|0
1642601730000|2022-01-19 14:15:30|22728.94|22728.94|22728.99|22728.99|22728.99|22728.99|22728.83|22728.83|0
1642601740000|2022-01-19 14:15:40|22728.71|22728.71|22728.5|22728.5|22728.78|22728.78|22728.5|22728.5|0
1642601750000|2022-01-19 14:15:50|22728.49|22728.49|22728.06|22728.06|22728.53|22728.53|22728.06|22728.06|0
1642601760000|2022-01-19 14:16:00|22728.11|22728.11|22726.82|22726.82|22728.11|22728.11|22726.78|22726.78|0
1642601770000|2022-01-19 14:16:10|22726.79|22726.79|22726.33|22726.33|22726.79|22726.79|22726|22726|0
1642601780000|2022-01-19 14:16:20|22726.4|22726.4|22725.75|22725.75|22726.52|22726.52|22725.75|22725.75|0
1642601790000|2022-01-19 14:16:30|22726.05|22726.05|22725.48|22725.48|22726.18|22726.18|22725.44|22725.44|0
1642601800000|2022-01-19 14:16:40|22725.53|22725.53|22725.4|22725.4|22725.82|22725.82|22725.4|22725.4|0
1642601810000|2022-01-19 14:16:50|22725.33|22725.33|22725.35|22725.35|22725.47|22725.47|22725.26|22725.26|0
1642601820000|2022-01-19 14:17:00|22725.38|22725.38|22725.63|22725.63|22725.63|22725.63|22725.26|22725.26|0
1642601830000|2022-01-19 14:17:10|22725.49|22725.49|22725.54|22725.54|22725.78|22725.78|22725.34|22725.34|0
1642601840000|2022-01-19 14:17:20|22725.52|22725.52|22725.39|22725.39|22725.55|22725.55|22725.29|22725.29|0
1642601850000|2022-01-19 14:17:30|22725.31|22725.31|22725.15|22725.15|22725.38|22725.38|22725.12|22725.12|0
1642601860000|2022-01-19 14:17:40|22724.94|22724.94|22724.82|22724.82|22724.94|22724.94|22724.82|22724.82|0
1642601870000|2022-01-19 14:17:50|22724.79|22724.79|22724.76|22724.76|22724.79|22724.79|22724.66|22724.66|0
1642601880000|2022-01-19 14:18:00|22724.73|22724.73|22723.68|22723.68|22724.73|22724.73|22723.68|22723.68|0
1642601890000|2022-01-19 14:18:10|22723.75|22723.75|22723.65|22723.65|22724.17|22724.17|22723.65|22723.65|0
1642601900000|2022-01-19 14:18:20|22723.9|22723.9|22724.45|22724.45|22724.52|22724.52|22723.9|22723.9|0
1642601910000|2022-01-19 14:18:30|22724.31|22724.31|22723.83|22723.83|22724.31|22724.31|22723.77|22723.77|0
1642601920000|2022-01-19 14:18:40|22723.72|22723.72|22723.93|22723.93|22723.93|22723.93|22723.51|22723.51|0
1642601930000|2022-01-19 14:18:50|22723.97|22723.97|22723.86|22723.86|22724.1|22724.1|22723.75|22723.75|0
1642601940000|2022-01-19 14:19:00|22723.93|22723.93|22724.05|22724.05|22724.05|22724.05|22723.52|22723.52|0
1642601950000|2022-01-19 14:19:10|22724.04|22724.04|22724.01|22724.01|22724.15|22724.15|22724.01|22724.01|0
1642601960000|2022-01-19 14:19:20|22724.2|22724.2|22723.86|22723.86|22724.2|22724.2|22723.85|22723.85|0
1642601970000|2022-01-19 14:19:30|22723.91|22723.91|22723.94|22723.94|22724.05|22724.05|22723.82|22723.82|0
1642601980000|2022-01-19 14:19:40|22724.1|22724.1|22724.15|22724.15|22724.19|22724.19|22724.07|22724.07|0
1642601990000|2022-01-19 14:19:50|22724.29|22724.29|22724.03|22724.03|22724.29|22724.29|22723.98|22723.98|0
1642602000000|2022-01-19 14:20:00|22723.96|22723.96|22723.93|22723.93|22724.2|22724.2|22723.84|22723.84|0
1642602010000|2022-01-19 14:20:10|22723.85|22723.85|22723.48|22723.48|22723.94|22723.94|22723.43|22723.43|0
1642602020000|2022-01-19 14:20:20|22723.4|22723.4|22724.03|22724.03|22724.17|22724.17|22723.4|22723.4|0
1642602030000|2022-01-19 14:20:30|22724.14|22724.14|22724.45|22724.45|22724.5|22724.5|22723.99|22723.99|0
1642602040000|2022-01-19 14:20:40|22724.34|22724.34|22724.77|22724.77|22724.77|22724.77|22724.34|22724.34|0
1642602050000|2022-01-19 14:20:50|22724.81|22724.81|22725.11|22725.11|22725.18|22725.18|22724.79|22724.79|0
1642602060000|2022-01-19 14:21:00|22725.18|22725.18|22726.17|22726.17|22726.18|22726.18|22725.01|22725.01|0
1642602070000|2022-01-19 14:21:10|22726.08|22726.08|22726.43|22726.43|22726.59|22726.59|22726.01|22726.01|0
1642602080000|2022-01-19 14:21:20|22726.36|22726.36|22726.37|22726.37|22726.53|22726.53|22726.28|22726.28|0
1642602090000|2022-01-19 14:21:30|22726.52|22726.52|22727.41|22727.41|22727.41|22727.41|22726.52|22726.52|0
1642602100000|2022-01-19 14:21:40|22727.55|22727.55|22728.22|22728.22|22728.22|22728.22|22727.55|22727.55|0
1642602110000|2022-01-19 14:21:50|22728.26|22728.26|22728.79|22728.79|22728.79|22728.79|22728.16|22728.16|0
1642602120000|2022-01-19 14:22:00|22728.82|22728.82|22728.84|22728.84|22728.91|22728.91|22728.65|22728.65|0
1642602130000|2022-01-19 14:22:10|22728.94|22728.94|22727.26|22727.26|22728.98|22728.98|22727.26|22727.26|0
1642602140000|2022-01-19 14:22:20|22727.33|22727.33|22727.62|22727.62|22727.71|22727.71|22727.33|22727.33|0
1642602150000|2022-01-19 14:22:30|22727.67|22727.67|22728.24|22728.24|22728.24|22728.24|22727.63|22727.63|0
1642602160000|2022-01-19 14:22:40|22728.39|22728.39|22728.56|22728.56|22728.64|22728.64|22728.37|22728.37|0
1642602170000|2022-01-19 14:22:50|22728.49|22728.49|22727.76|22727.76|22728.49|22728.49|22727.76|22727.76|0
1642602180000|2022-01-19 14:23:00|22727.91|22727.91|22728.04|22728.04|22728.04|22728.04|22727.62|22727.62|0
1642602190000|2022-01-19 14:23:10|22728.55|22728.55|22726.3|22726.3|22728.55|22728.55|22726.3|22726.3|0
1642602200000|2022-01-19 14:23:20|22726.43|22726.43|22726.33|22726.33|22726.62|22726.62|22725.83|22725.83|0
1642602210000|2022-01-19 14:23:30|22726.4|22726.4|22726.26|22726.26|22726.51|22726.51|22726.09|22726.09|0
1642602220000|2022-01-19 14:23:40|22726.17|22726.17|22725.6|22725.6|22726.17|22726.17|22725.6|22725.6|0
1642602230000|2022-01-19 14:23:50|22725.69|22725.69|22725.76|22725.76|22725.83|22725.83|22725.68|22725.68|0
1642602240000|2022-01-19 14:24:00|22725.87|22725.87|22726.42|22726.42|22726.6|22726.6|22725.76|22725.76|0
1642602250000|2022-01-19 14:24:10|22726.56|22726.56|22726.26|22726.26|22726.61|22726.61|22726.23|22726.23|0
1642602260000|2022-01-19 14:24:20|22726.2|22726.2|22726.18|22726.18|22726.27|22726.27|22725.88|22725.88|0
1642602270000|2022-01-19 14:24:30|22726.29|22726.29|22725.65|22725.65|22726.29|22726.29|22725.43|22725.43|0
1642602280000|2022-01-19 14:24:40|22725.71|22725.71|22725.37|22725.37|22725.71|22725.71|22725.3|22725.3|0
1642602290000|2022-01-19 14:24:50|22725.41|22725.41|22725.68|22725.68|22725.79|22725.79|22725.41|22725.41|0
1642602300000|2022-01-19 14:25:00|22725.63|22725.63|22725.7|22725.7|22725.7|22725.7|22725.56|22725.56|0
1642602310000|2022-01-19 14:25:10|22725.64|22725.64|22725.84|22725.84|22725.84|22725.84|22725.57|22725.57|0
1642602320000|2022-01-19 14:25:20|22725.93|22725.93|22725.52|22725.52|22725.98|22725.98|22725.28|22725.28|0
1642602330000|2022-01-19 14:25:30|22725.46|22725.46|22725.58|22725.58|22725.63|22725.63|22725.31|22725.31|0
1642602340000|2022-01-19 14:25:40|22725.64|22725.64|22725|22725|22725.65|22725.65|22725|22725|0
1642602350000|2022-01-19 14:25:50|22724.97|22724.97|22724.63|22724.63|22725.02|22725.02|22724.63|22724.63|0
1642602360000|2022-01-19 14:26:00|22724.74|22724.74|22725.47|22725.47|22725.47|22725.47|22724.74|22724.74|0
1642602370000|2022-01-19 14:26:10|22725.51|22725.51|22725.27|22725.27|22725.98|22725.98|22725.21|22725.21|0
1642602380000|2022-01-19 14:26:20|22725.18|22725.18|22724.61|22724.61|22725.26|22725.26|22724.61|22724.61|0
1642602390000|2022-01-19 14:26:30|22724.52|22724.52|22724|22724|22724.52|22724.52|22724|22724|0
1642602400000|2022-01-19 14:26:40|22724.05|22724.05|22724.19|22724.19|22724.19|22724.19|22723.77|22723.77|0
1642602410000|2022-01-19 14:26:50|22724.08|22724.08|22724.17|22724.17|22724.34|22724.34|22723.97|22723.97|0
1642602420000|2022-01-19 14:27:00|22724|22724|22724.74|22724.74|22724.82|22724.82|22724|22724|0
1642602430000|2022-01-19 14:27:10|22724.68|22724.68|22725.01|22725.01|22725.01|22725.01|22724.68|22724.68|0
1642602440000|2022-01-19 14:27:20|22725.17|22725.17|22725.09|22725.09|22725.28|22725.28|22724.99|22724.99|0
1642602450000|2022-01-19 14:27:30|22725.02|22725.02|22724.37|22724.37|22725.02|22725.02|22724.37|22724.37|0
1642602460000|2022-01-19 14:27:40|22724.32|22724.32|22724.78|22724.78|22724.78|22724.78|22724.32|22724.32|0
1642602470000|2022-01-19 14:27:50|22724.72|22724.72|22724.88|22724.88|22724.91|22724.91|22724.59|22724.59|0
1642602480000|2022-01-19 14:28:00|22724.83|22724.83|22724.85|22724.85|22724.93|22724.93|22724.43|22724.43|0
1642602490000|2022-01-19 14:28:10|22724.89|22724.89|22725.18|22725.18|22725.21|22725.21|22724.67|22724.67|0
1642602500000|2022-01-19 14:28:20|22725.11|22725.11|22725.01|22725.01|22725.23|22725.23|22724.98|22724.98|0
1642602510000|2022-01-19 14:28:30|22725.06|22725.06|22724.85|22724.85|22725.06|22725.06|22724.75|22724.75|0
1642602520000|2022-01-19 14:28:40|22724.87|22724.87|22724.58|22724.58|22724.87|22724.87|22724.58|22724.58|0
1642602530000|2022-01-19 14:28:50|22724.67|22724.67|22724.73|22724.73|22724.73|22724.73|22724.16|22724.16|0
1642602540000|2022-01-19 14:29:00|22724.66|22724.66|22724.39|22724.39|22725.02|22725.02|22724.3|22724.3|0
1642602550000|2022-01-19 14:29:10|22724.36|22724.36|22724.19|22724.19|22724.57|22724.57|22724.19|22724.19|0
1642602560000|2022-01-19 14:29:20|22724.25|22724.25|22725.11|22725.11|22725.13|22725.13|22724.09|22724.09|0
1642602570000|2022-01-19 14:29:30|22725.15|22725.15|22725.39|22725.39|22725.61|22725.61|22725.03|22725.03|0
1642602580000|2022-01-19 14:29:40|22725.42|22725.42|22724.83|22724.83|22725.45|22725.45|22724.8|22724.8|0
1642602590000|2022-01-19 14:29:50|22724.74|22724.74|22723.76|22723.76|22724.74|22724.74|22723.69|22723.69|0
1642602600000|2022-01-19 14:30:00|22723.92|22723.92|22723.38|22723.38|22723.96|22723.96|22722.8|22722.8|0
1642602610000|2022-01-19 14:30:10|22723.37|22723.37|22723.86|22723.86|22723.97|22723.97|22722.99|22722.99|0
1642602620000|2022-01-19 14:30:20|22723.96|22723.96|22723.21|22723.21|22723.96|22723.96|22723.01|22723.01|0
1642602630000|2022-01-19 14:30:30|22723.29|22723.29|22724.24|22724.24|22724.3|22724.3|22723.23|22723.23|0
1642602640000|2022-01-19 14:30:40|22724.26|22724.26|22724.54|22724.54|22724.6|22724.6|22724.24|22724.24|0
1642602650000|2022-01-19 14:30:50|22724.25|22724.25|22722.24|22722.24|22724.25|22724.25|22722.24|22722.24|0
1642602660000|2022-01-19 14:31:00|22722.14|22722.14|22719.96|22719.96|22722.14|22722.14|22719.96|22719.96|0
1642602670000|2022-01-19 14:31:10|22719.87|22719.87|22715.65|22715.65|22719.87|22719.87|22715.65|22715.65|0
1642602680000|2022-01-19 14:31:20|22715.68|22715.68|22715.6|22715.6|22715.68|22715.68|22715.15|22715.15|0
1642602690000|2022-01-19 14:31:30|22715.64|22715.64|22715.88|22715.88|22716.42|22716.42|22715.46|22715.46|0
1642602700000|2022-01-19 14:31:40|22715.97|22715.97|22716.04|22716.04|22716.04|22716.04|22715.63|22715.63|0
1642602710000|2022-01-19 14:31:50|22716.17|22716.17|22717.54|22717.54|22717.92|22717.92|22716.17|22716.17|0
1642602720000|2022-01-19 14:32:00|22717.48|22717.48|22719.09|22719.09|22719.09|22719.09|22717.48|22717.48|0
1642602730000|2022-01-19 14:32:10|22719.52|22719.52|22720.7|22720.7|22721.1|22721.1|22719.52|22719.52|0
1642602740000|2022-01-19 14:32:20|22720.77|22720.77|22721.31|22721.31|22722.04|22722.04|22720.77|22720.77|0
1642602750000|2022-01-19 14:32:30|22721.23|22721.23|22721.75|22721.75|22721.75|22721.75|22720.91|22720.91|0
1642602760000|2022-01-19 14:32:40|22721.81|22721.81|22723.01|22723.01|22723.01|22723.01|22721.81|22721.81|0
1642602770000|2022-01-19 14:32:50|22723.1|22723.1|22722.49|22722.49|22723.66|22723.66|22722.46|22722.46|0
1642602780000|2022-01-19 14:33:00|22722.55|22722.55|22721.92|22721.92|22722.55|22722.55|22721.92|22721.92|0
1642602790000|2022-01-19 14:33:10|22721.89|22721.89|22722.52|22722.52|22722.57|22722.57|22720.87|22720.87|0
1642602800000|2022-01-19 14:33:20|22722.55|22722.55|22722.11|22722.11|22722.65|22722.65|22721.96|22721.96|0
1642602810000|2022-01-19 14:33:30|22722.08|22722.08|22722.29|22722.29|22722.52|22722.52|22722.08|22722.08|0
1642602820000|2022-01-19 14:33:40|22722.39|22722.39|22722.6|22722.6|22722.62|22722.62|22722.32|22722.32|0
1642602830000|2022-01-19 14:33:50|22722.51|22722.51|22722.14|22722.14|22722.51|22722.51|22722.14|22722.14|0
1642602840000|2022-01-19 14:34:00|22722.2|22722.2|22722.46|22722.46|22722.53|22722.53|22721.75|22721.75|0
1642602850000|2022-01-19 14:34:10|22722.53|22722.53|22722.52|22722.52|22722.56|22722.56|22722.29|22722.29|0
1642602860000|2022-01-19 14:34:20|22722.66|22722.66|22724.51|22724.51|22724.7|22724.7|22722.66|22722.66|0
1642602870000|2022-01-19 14:34:30|22724.61|22724.61|22724.79|22724.79|22725.28|22725.28|22724.02|22724.02|0
1642602880000|2022-01-19 14:34:40|22724.73|22724.73|22722.88|22722.88|22724.73|22724.73|22722.88|22722.88|0
1642602890000|2022-01-19 14:34:50|22722.73|22722.73|22723.55|22723.55|22723.55|22723.55|22722.73|22722.73|0
1642602900000|2022-01-19 14:35:00|22723.28|22723.28|22723.42|22723.42|22723.42|22723.42|22723.01|22723.01|0
1642602910000|2022-01-19 14:35:10|22723.54|22723.54|22724.14|22724.14|22724.22|22724.22|22723.54|22723.54|0
1642602920000|2022-01-19 14:35:20|22724.08|22724.08|22723.93|22723.93|22724.22|22724.22|22723.52|22723.52|0
1642602930000|2022-01-19 14:35:30|22723.97|22723.97|22724.17|22724.17|22724.25|22724.25|22723.4|22723.4|0
1642602940000|2022-01-19 14:35:40|22724.33|22724.33|22724.75|22724.75|22725.04|22725.04|22724.29|22724.29|0
1642602950000|2022-01-19 14:35:50|22724.7|22724.7|22723.57|22723.57|22724.71|22724.71|22723.57|22723.57|0
1642602960000|2022-01-19 14:36:00|22723.45|22723.45|22721.88|22721.88|22723.45|22723.45|22721.81|22721.81|0
1642602970000|2022-01-19 14:36:10|22721.79|22721.79|22721.95|22721.95|22722.13|22722.13|22721.74|22721.74|0
1642602980000|2022-01-19 14:36:20|22721.9|22721.9|22723.56|22723.56|22723.56|22723.56|22721.88|22721.88|0
1642602990000|2022-01-19 14:36:30|22723.45|22723.45|22724.72|22724.72|22724.72|22724.72|22723.26|22723.26|0
1642603000000|2022-01-19 14:36:40|22724.73|22724.73|22725.04|22725.04|22725.27|22725.27|22724.73|22724.73|0
1642603010000|2022-01-19 14:36:50|22724.97|22724.97|22725.09|22725.09|22725.35|22725.35|22724.83|22724.83|0
1642603020000|2022-01-19 14:37:00|22724.98|22724.98|22724|22724|22724.98|22724.98|22723.72|22723.72|0
1642603030000|2022-01-19 14:37:10|22724.02|22724.02|22726.02|22726.02|22726.02|22726.02|22724.02|22724.02|0
1642603040000|2022-01-19 14:37:20|22726.05|22726.05|22726.34|22726.34|22726.51|22726.51|22726.05|22726.05|0
1642603050000|2022-01-19 14:37:30|22726.33|22726.33|22726.64|22726.64|22726.64|22726.64|22726.23|22726.23|0
1642603060000|2022-01-19 14:37:40|22726.63|22726.63|22727|22727|22727|22727|22726.63|22726.63|0
1642603070000|2022-01-19 14:37:50|22726.85|22726.85|22727.14|22727.14|22727.32|22727.32|22726.68|22726.68|0
1642603080000|2022-01-19 14:38:00|22727.03|22727.03|22727.55|22727.55|22727.62|22727.62|22726.99|22726.99|0
1642603090000|2022-01-19 14:38:10|22727.41|22727.41|22727.99|22727.99|22728.03|22728.03|22727.33|22727.33|0
1642603100000|2022-01-19 14:38:20|22728|22728|22729.06|22729.06|22729.06|22729.06|22728|22728|0
1642603110000|2022-01-19 14:38:30|22729.15|22729.15|22729.12|22729.12|22729.29|22729.29|22729.01|22729.01|0
1642603120000|2022-01-19 14:38:40|22729.13|22729.13|22729.43|22729.43|22729.59|22729.59|22728.99|22728.99|0
1642603130000|2022-01-19 14:38:50|22729.69|22729.69|22730.58|22730.58|22730.58|22730.58|22729.65|22729.65|0
1642603140000|2022-01-19 14:39:00|22730.66|22730.66|22730.62|22730.62|22730.66|22730.66|22730.2|22730.2|0
1642603150000|2022-01-19 14:39:10|22730.44|22730.44|22730.86|22730.86|22731.19|22731.19|22730.37|22730.37|0
1642603160000|2022-01-19 14:39:20|22730.74|22730.74|22730.96|22730.96|22730.96|22730.96|22730.5|22730.5|0
1642603170000|2022-01-19 14:39:30|22730.81|22730.81|22730.59|22730.59|22730.81|22730.81|22730.32|22730.32|0
1642603180000|2022-01-19 14:39:40|22730.44|22730.44|22730.49|22730.49|22730.61|22730.61|22729.93|22729.93|0
1642603190000|2022-01-19 14:39:50|22730.27|22730.27|22729.26|22729.26|22730.27|22730.27|22729.26|22729.26|0
1642603200000|2022-01-19 14:40:00|22729.31|22729.31|22727.97|22727.97|22729.31|22729.31|22727.88|22727.88|0
1642603210000|2022-01-19 14:40:10|22727.84|22727.84|22729.65|22729.65|22729.95|22729.95|22727.84|22727.84|0
1642603220000|2022-01-19 14:40:20|22729.77|22729.77|22732.12|22732.12|22732.29|22732.29|22729.73|22729.73|0
1642603230000|2022-01-19 14:40:30|22732.09|22732.09|22732.78|22732.78|22733.28|22733.28|22732.09|22732.09|0
1642603240000|2022-01-19 14:40:40|22732.58|22732.58|22733.66|22733.66|22733.66|22733.66|22732.51|22732.51|0
1642603250000|2022-01-19 14:40:50|22734.01|22734.01|22734.43|22734.43|22734.43|22734.43|22733.94|22733.94|0
1642603260000|2022-01-19 14:41:00|22734.3|22734.3|22734.52|22734.52|22734.81|22734.81|22734.27|22734.27|0
1642603270000|2022-01-19 14:41:10|22734.63|22734.63|22734.68|22734.68|22735.25|22735.25|22734.39|22734.39|0
1642603280000|2022-01-19 14:41:20|22734.86|22734.86|22735.48|22735.48|22735.82|22735.82|22734.86|22734.86|0
1642603290000|2022-01-19 14:41:30|22735.51|22735.51|22736.36|22736.36|22736.36|22736.36|22735.44|22735.44|0
1642603300000|2022-01-19 14:41:40|22736.33|22736.33|22736.16|22736.16|22737.08|22737.08|22736.16|22736.16|0
1642603310000|2022-01-19 14:41:50|22736.12|22736.12|22736.61|22736.61|22736.61|22736.61|22735.88|22735.88|0
1642603320000|2022-01-19 14:42:00|22736.71|22736.71|22736.8|22736.8|22736.97|22736.97|22736.16|22736.16|0
1642603330000|2022-01-19 14:42:10|22736.83|22736.83|22738.48|22738.48|22738.48|22738.48|22736.83|22736.83|0
1642603340000|2022-01-19 14:42:20|22738.42|22738.42|22738.57|22738.57|22738.65|22738.65|22738.05|22738.05|0
1642603350000|2022-01-19 14:42:30|22738.52|22738.52|22737.63|22737.63|22738.52|22738.52|22737.63|22737.63|0
1642603360000|2022-01-19 14:42:40|22737.52|22737.52|22737.87|22737.87|22737.87|22737.87|22737.37|22737.37|0
1642603370000|2022-01-19 14:42:50|22737.84|22737.84|22736.9|22736.9|22737.84|22737.84|22736.84|22736.84|0
1642603380000|2022-01-19 14:43:00|22736.86|22736.86|22736.28|22736.28|22737.25|22737.25|22736.28|22736.28|0
1642603390000|2022-01-19 14:43:10|22736.2|22736.2|22734.18|22734.18|22736.2|22736.2|22734.18|22734.18|0
1642603400000|2022-01-19 14:43:20|22734.15|22734.15|22733.96|22733.96|22734.17|22734.17|22733.85|22733.85|0
1642603410000|2022-01-19 14:43:30|22733.84|22733.84|22732.27|22732.27|22733.84|22733.84|22732.23|22732.23|0
1642603420000|2022-01-19 14:43:40|22732.33|22732.33|22732.26|22732.26|22732.49|22732.49|22732.11|22732.11|0
1642603430000|2022-01-19 14:43:50|22732.16|22732.16|22732.26|22732.26|22732.33|22732.33|22731.69|22731.69|0
1642603440000|2022-01-19 14:44:00|22732.13|22732.13|22731.38|22731.38|22732.13|22732.13|22731.31|22731.31|0
1642603450000|2022-01-19 14:44:10|22731.42|22731.42|22731.05|22731.05|22731.42|22731.42|22731.05|22731.05|0
1642603460000|2022-01-19 14:44:20|22730.98|22730.98|22732.28|22732.28|22732.39|22732.39|22730.8|22730.8|0
1642603470000|2022-01-19 14:44:30|22732.29|22732.29|22733.2|22733.2|22733.29|22733.29|22732.29|22732.29|0
1642603480000|2022-01-19 14:44:40|22733.17|22733.17|22733.49|22733.49|22733.53|22733.53|22733.17|22733.17|0
1642603490000|2022-01-19 14:44:50|22733.37|22733.37|22733.82|22733.82|22733.94|22733.94|22733.37|22733.37|0
1642603500000|2022-01-19 14:45:00|22733.77|22733.77|22734.63|22734.63|22734.63|22734.63|22733.52|22733.52|0
1642603510000|2022-01-19 14:45:10|22734.68|22734.68|22735.86|22735.86|22735.86|22735.86|22734.59|22734.59|0
1642603520000|2022-01-19 14:45:20|22735.93|22735.93|22737.98|22737.98|22738.22|22738.22|22735.84|22735.84|0
1642603530000|2022-01-19 14:45:30|22738.02|22738.02|22738.07|22738.07|22738.15|22738.15|22737.89|22737.89|0
1642603540000|2022-01-19 14:45:40|22738.32|22738.32|22738.36|22738.36|22738.54|22738.54|22738.3|22738.3|0
1642603550000|2022-01-19 14:45:50|22738.43|22738.43|22738.61|22738.61|22738.62|22738.62|22738.11|22738.11|0
1642603560000|2022-01-19 14:46:00|22738.99|22738.99|22740.16|22740.16|22740.16|22740.16|22738.84|22738.84|0
1642603570000|2022-01-19 14:46:10|22740.27|22740.27|22743.07|22743.07|22743.07|22743.07|22740.27|22740.27|0
1642603580000|2022-01-19 14:46:20|22743|22743|22744.6|22744.6|22744.6|22744.6|22743|22743|0
1642603590000|2022-01-19 14:46:30|22744.37|22744.37|22744.47|22744.47|22744.47|22744.47|22744.21|22744.21|0
1642603600000|2022-01-19 14:46:40|22744.48|22744.48|22744.79|22744.79|22745.19|22745.19|22744.48|22744.48|0
1642603610000|2022-01-19 14:46:50|22744.67|22744.67|22744.13|22744.13|22744.7|22744.7|22744.13|22744.13|0
1642603620000|2022-01-19 14:47:00|22744.27|22744.27|22743.89|22743.89|22744.37|22744.37|22743.77|22743.77|0
1642603630000|2022-01-19 14:47:10|22743.82|22743.82|22743.63|22743.63|22744|22744|22743.48|22743.48|0
1642603640000|2022-01-19 14:47:20|22743.71|22743.71|22744.21|22744.21|22744.21|22744.21|22743.43|22743.43|0
1642603650000|2022-01-19 14:47:30|22744.27|22744.27|22744.02|22744.02|22744.43|22744.43|22743.79|22743.79|0
1642603660000|2022-01-19 14:47:40|22744.08|22744.08|22743.51|22743.51|22744.08|22744.08|22743.51|22743.51|0
1642603670000|2022-01-19 14:47:50|22743.57|22743.57|22743.45|22743.45|22743.73|22743.73|22743.37|22743.37|0
1642603680000|2022-01-19 14:48:00|22743.31|22743.31|22741.97|22741.97|22743.44|22743.44|22741.97|22741.97|0
1642603690000|2022-01-19 14:48:10|22741.92|22741.92|22739.1|22739.1|22741.92|22741.92|22739.1|22739.1|0
1642603700000|2022-01-19 14:48:20|22739.17|22739.17|22738.65|22738.65|22739.41|22739.41|22738.65|22738.65|0
1642603710000|2022-01-19 14:48:30|22738.57|22738.57|22738.63|22738.63|22739|22739|22738.4|22738.4|0
1642603720000|2022-01-19 14:48:40|22738.6|22738.6|22738.9|22738.9|22738.94|22738.94|22738.49|22738.49|0
1642603730000|2022-01-19 14:48:50|22738.82|22738.82|22738.86|22738.86|22739.03|22739.03|22738.61|22738.61|0
1642603740000|2022-01-19 14:49:00|22738.78|22738.78|22737.68|22737.68|22738.78|22738.78|22737.64|22737.64|0
1642603750000|2022-01-19 14:49:10|22737.58|22737.58|22737.47|22737.47|22737.68|22737.68|22737.27|22737.27|0
1642603760000|2022-01-19 14:49:20|22737.53|22737.53|22736.75|22736.75|22738.63|22738.63|22736.75|22736.75|0
1642603770000|2022-01-19 14:49:30|22736.66|22736.66|22732.89|22732.89|22736.66|22736.66|22732.89|22732.89|0
1642603780000|2022-01-19 14:49:40|22732.86|22732.86|22731.67|22731.67|22732.86|22732.86|22731.66|22731.66|0
1642603790000|2022-01-19 14:49:50|22731.61|22731.61|22731.42|22731.42|22731.71|22731.71|22731.14|22731.14|0
1642603800000|2022-01-19 14:50:00|22731.45|22731.45|22730.05|22730.05|22731.45|22731.45|22730.05|22730.05|0
1642603810000|2022-01-19 14:50:10|22729.92|22729.92|22725.91|22725.91|22729.92|22729.92|22725.83|22725.83|0
1642603820000|2022-01-19 14:50:20|22725.86|22725.86|22725.58|22725.58|22725.86|22725.86|22725.28|22725.28|0
1642603830000|2022-01-19 14:50:30|22725.69|22725.69|22726.43|22726.43|22726.43|22726.43|22725.03|22725.03|0
1642603840000|2022-01-19 14:50:40|22726.57|22726.57|22728.14|22728.14|22728.14|22728.14|22726.57|22726.57|0
1642603850000|2022-01-19 14:50:50|22728.35|22728.35|22727.94|22727.94|22728.5|22728.5|22727.61|22727.61|0
1642603860000|2022-01-19 14:51:00|22727.86|22727.86|22726.56|22726.56|22727.86|22727.86|22726.4|22726.4|0
1642603870000|2022-01-19 14:51:10|22726.67|22726.67|22726.36|22726.36|22726.83|22726.83|22726.28|22726.28|0
1642603880000|2022-01-19 14:51:20|22726.42|22726.42|22726.86|22726.86|22726.86|22726.86|22726.42|22726.42|0
1642603890000|2022-01-19 14:51:30|22726.82|22726.82|22728.38|22728.38|22728.58|22728.58|22726.82|22726.82|0
1642603900000|2022-01-19 14:51:40|22728.52|22728.52|22730.47|22730.47|22730.47|22730.47|22728.51|22728.51|0
1642603910000|2022-01-19 14:51:50|22730.33|22730.33|22730.66|22730.66|22730.88|22730.88|22730.24|22730.24|0
1642603920000|2022-01-19 14:52:00|22730.6|22730.6|22733.38|22733.38|22733.38|22733.38|22730.59|22730.59|0
1642603930000|2022-01-19 14:52:10|22733.24|22733.24|22738.79|22738.79|22738.79|22738.79|22733.22|22733.22|0
1642603940000|2022-01-19 14:52:20|22738.73|22738.73|22738.64|22738.64|22738.94|22738.94|22738.4|22738.4|0
1642603950000|2022-01-19 14:52:30|22738.74|22738.74|22738.74|22738.74|22738.74|22738.74|22738.11|22738.11|0
1642603960000|2022-01-19 14:52:40|22738.64|22738.64|22738.92|22738.92|22739.22|22739.22|22738.64|22738.64|0
1642603970000|2022-01-19 14:52:50|22738.96|22738.96|22739.27|22739.27|22739.46|22739.46|22738.96|22738.96|0
1642603980000|2022-01-19 14:53:00|22739.15|22739.15|22738.54|22738.54|22739.28|22739.28|22738.4|22738.4|0
1642603990000|2022-01-19 14:53:10|22738.63|22738.63|22737.87|22737.87|22738.63|22738.63|22737.81|22737.81|0
1642604000000|2022-01-19 14:53:20|22737.85|22737.85|22738.36|22738.36|22738.37|22738.37|22737.83|22737.83|0
1642604010000|2022-01-19 14:53:30|22738.42|22738.42|22738.24|22738.24|22738.75|22738.75|22738.07|22738.07|0
1642604020000|2022-01-19 14:53:40|22738.21|22738.21|22737.62|22737.62|22738.21|22738.21|22737.62|22737.62|0
1642604030000|2022-01-19 14:53:50|22737.69|22737.69|22737.58|22737.58|22738.04|22738.04|22737.52|22737.52|0
1642604040000|2022-01-19 14:54:00|22737.65|22737.65|22737.08|22737.08|22737.71|22737.71|22736.83|22736.83|0
1642604050000|2022-01-19 14:54:10|22737.14|22737.14|22737.14|22737.14|22737.26|22737.26|22737.04|22737.04|0
1642604060000|2022-01-19 14:54:20|22737.07|22737.07|22737.66|22737.66|22737.66|22737.66|22736.8|22736.8|0
1642604070000|2022-01-19 14:54:30|22737.77|22737.77|22738.04|22738.04|22738.11|22738.11|22737.76|22737.76|0
1642604080000|2022-01-19 14:54:40|22737.95|22737.95|22739.36|22739.36|22739.36|22739.36|22737.95|22737.95|0
1642604090000|2022-01-19 14:54:50|22739.33|22739.33|22739.82|22739.82|22739.82|22739.82|22739.27|22739.27|0
1642604100000|2022-01-19 14:55:00|22739.92|22739.92|22739.74|22739.74|22740|22740|22739.33|22739.33|0
1642604110000|2022-01-19 14:55:10|22739.83|22739.83|22740.62|22740.62|22740.79|22740.79|22739.74|22739.74|0
1642604120000|2022-01-19 14:55:20|22740.57|22740.57|22740.55|22740.55|22740.82|22740.82|22740.26|22740.26|0
1642604130000|2022-01-19 14:55:30|22740.95|22740.95|22740.54|22740.54|22741.31|22741.31|22740.48|22740.48|0
1642604140000|2022-01-19 14:55:40|22740.57|22740.57|22740.55|22740.55|22740.78|22740.78|22740.42|22740.42|0
1642604150000|2022-01-19 14:55:50|22740.75|22740.75|22741.53|22741.53|22741.53|22741.53|22740.41|22740.41|0
1642604160000|2022-01-19 14:56:00|22741.73|22741.73|22739.77|22739.77|22741.73|22741.73|22739.74|22739.74|0
1642604170000|2022-01-19 14:56:10|22739.88|22739.88|22740.26|22740.26|22740.46|22740.46|22739.88|22739.88|0
1642604180000|2022-01-19 14:56:20|22740.15|22740.15|22740.44|22740.44|22740.44|22740.44|22739.74|22739.74|0
1642604190000|2022-01-19 14:56:30|22740.53|22740.53|22741.45|22741.45|22741.52|22741.52|22740.42|22740.42|0
1642604200000|2022-01-19 14:56:40|22741.5|22741.5|22741.96|22741.96|22742.02|22742.02|22741.43|22741.43|0
1642604210000|2022-01-19 14:56:50|22742.19|22742.19|22742.14|22742.14|22742.21|22742.21|22741.95|22741.95|0
1642604220000|2022-01-19 14:57:00|22742.04|22742.04|22742.55|22742.55|22742.55|22742.55|22741.68|22741.68|0
1642604230000|2022-01-19 14:57:10|22742.62|22742.62|22743.02|22743.02|22743.02|22743.02|22742.62|22742.62|0
1642604240000|2022-01-19 14:57:20|22743.5|22743.5|22743.54|22743.54|22743.69|22743.69|22743.5|22743.5|0
1642604250000|2022-01-19 14:57:30|22743.57|22743.57|22743.87|22743.87|22743.87|22743.87|22743.44|22743.44|0
1642604260000|2022-01-19 14:57:40|22743.8|22743.8|22744.21|22744.21|22744.21|22744.21|22743.65|22743.65|0
1642604270000|2022-01-19 14:57:50|22744.41|22744.41|22743.97|22743.97|22744.41|22744.41|22743.93|22743.93|0
1642604280000|2022-01-19 14:58:00|22744.02|22744.02|22744.91|22744.91|22744.91|22744.91|22744.02|22744.02|0
1642604290000|2022-01-19 14:58:10|22745|22745|22744.47|22744.47|22745.03|22745.03|22744.36|22744.36|0
1642604300000|2022-01-19 14:58:20|22744.38|22744.38|22743.05|22743.05|22744.38|22744.38|22743.05|22743.05|0
1642604310000|2022-01-19 14:58:30|22743.1|22743.1|22741.26|22741.26|22743.1|22743.1|22741.26|22741.26|0
1642604320000|2022-01-19 14:58:40|22741.05|22741.05|22741.87|22741.87|22741.87|22741.87|22741|22741|0
1642604330000|2022-01-19 14:58:50|22742.01|22742.01|22741.79|22741.79|22742.66|22742.66|22741.5|22741.5|0
1642604340000|2022-01-19 14:59:00|22741.68|22741.68|22741.2|22741.2|22741.74|22741.74|22741.2|22741.2|0
1642604350000|2022-01-19 14:59:10|22741.16|22741.16|22741.09|22741.09|22741.51|22741.51|22740.99|22740.99|0
1642604360000|2022-01-19 14:59:20|22741.16|22741.16|22740.84|22740.84|22741.16|22741.16|22740.57|22740.57|0
1642604370000|2022-01-19 14:59:30|22740.93|22740.93|22740.5|22740.5|22741.02|22741.02|22740.37|22740.37|0
1642604380000|2022-01-19 14:59:40|22740.59|22740.59|22740.33|22740.33|22740.61|22740.61|22739.83|22739.83|0
1642604390000|2022-01-19 14:59:50|22740.38|22740.38|22740.71|22740.71|22740.71|22740.71|22740.35|22740.35|0
1642604400000|2022-01-19 15:00:00|22740.58|22740.58|22740.6|22740.6|22741.27|22741.27|22740.58|22740.58|0
1642604410000|2022-01-19 15:00:10|22740.53|22740.53|22738.04|22738.04|22740.53|22740.53|22738.04|22738.04|0
1642604420000|2022-01-19 15:00:20|22738.11|22738.11|22738.47|22738.47|22738.61|22738.61|22737.95|22737.95|0
1642604430000|2022-01-19 15:00:30|22738.53|22738.53|22738.41|22738.41|22738.66|22738.66|22738.32|22738.32|0
1642604440000|2022-01-19 15:00:40|22738.48|22738.48|22737.1|22737.1|22738.63|22738.63|22737.1|22737.1|0
1642604450000|2022-01-19 15:00:50|22737.19|22737.19|22737.15|22737.15|22737.4|22737.4|22737.14|22737.14|0
1642604460000|2022-01-19 15:01:00|22737.24|22737.24|22738.51|22738.51|22738.51|22738.51|22737.07|22737.07|0
1642604470000|2022-01-19 15:01:10|22738.57|22738.57|22738.93|22738.93|22739.12|22739.12|22738.42|22738.42|0
1642604480000|2022-01-19 15:01:20|22738.81|22738.81|22739.14|22739.14|22739.2|22739.2|22738.57|22738.57|0
1642604490000|2022-01-19 15:01:30|22739.13|22739.13|22738.83|22738.83|22739.18|22739.18|22738.76|22738.76|0
1642604500000|2022-01-19 15:01:40|22738.79|22738.79|22738.86|22738.86|22738.98|22738.98|22738.71|22738.71|0
1642604510000|2022-01-19 15:01:50|22738.93|22738.93|22738.75|22738.75|22739.03|22739.03|22738.75|22738.75|0
1642604520000|2022-01-19 15:02:00|22738.8|22738.8|22741.38|22741.38|22741.38|22741.38|22738.72|22738.72|0
1642604530000|2022-01-19 15:02:10|22741.42|22741.42|22743.18|22743.18|22743.18|22743.18|22741.42|22741.42|0
1642604540000|2022-01-19 15:02:20|22743.24|22743.24|22743.81|22743.81|22744.32|22744.32|22743.24|22743.24|0
1642604550000|2022-01-19 15:02:30|22743.86|22743.86|22743.84|22743.84|22743.86|22743.86|22743.51|22743.51|0
1642604560000|2022-01-19 15:02:40|22744.02|22744.02|22744.58|22744.58|22745.19|22745.19|22743.97|22743.97|0
1642604570000|2022-01-19 15:02:50|22744.47|22744.47|22744.22|22744.22|22744.54|22744.54|22744.09|22744.09|0
1642604580000|2022-01-19 15:03:00|22744.14|22744.14|22744.65|22744.65|22744.8|22744.8|22744.06|22744.06|0
1642604590000|2022-01-19 15:03:10|22744.63|22744.63|22743.92|22743.92|22744.7|22744.7|22743.92|22743.92|0
1642604600000|2022-01-19 15:03:20|22743.85|22743.85|22743.16|22743.16|22743.85|22743.85|22742.75|22742.75|0
1642604610000|2022-01-19 15:03:30|22743.3|22743.3|22743.87|22743.87|22743.87|22743.87|22743.19|22743.19|0
1642604620000|2022-01-19 15:03:40|22743.89|22743.89|22745.29|22745.29|22745.44|22745.44|22743.89|22743.89|0
1642604630000|2022-01-19 15:03:50|22745.36|22745.36|22745.65|22745.65|22745.65|22745.65|22745.33|22745.33|0
1642604640000|2022-01-19 15:04:00|22745.68|22745.68|22746.59|22746.59|22746.77|22746.77|22745.68|22745.68|0
1642604650000|2022-01-19 15:04:10|22746.58|22746.58|22746.79|22746.79|22746.89|22746.89|22746.52|22746.52|0
1642604660000|2022-01-19 15:04:20|22746.93|22746.93|22747.31|22747.31|22747.31|22747.31|22746.93|22746.93|0
1642604670000|2022-01-19 15:04:30|22747.27|22747.27|22747.92|22747.92|22748|22748|22747.22|22747.22|0
1642604680000|2022-01-19 15:04:40|22747.96|22747.96|22748.35|22748.35|22748.51|22748.51|22747.96|22747.96|0
1642604690000|2022-01-19 15:04:50|22748.37|22748.37|22748.4|22748.4|22748.45|22748.45|22748.17|22748.17|0
1642604700000|2022-01-19 15:05:00|22748.52|22748.52|22748.42|22748.42|22748.87|22748.87|22748.42|22748.42|0
1642604710000|2022-01-19 15:05:10|22748.55|22748.55|22747.65|22747.65|22748.55|22748.55|22747.6|22747.6|0
1642604720000|2022-01-19 15:05:20|22747.72|22747.72|22748.14|22748.14|22748.17|22748.17|22747.58|22747.58|0
1642604730000|2022-01-19 15:05:30|22748.07|22748.07|22749.52|22749.52|22749.55|22749.55|22748.07|22748.07|0
1642604740000|2022-01-19 15:05:40|22749.48|22749.48|22750.08|22750.08|22750.19|22750.19|22749.48|22749.48|0
1642604750000|2022-01-19 15:05:50|22750.06|22750.06|22749.97|22749.97|22750.23|22750.23|22749.97|22749.97|0
1642604760000|2022-01-19 15:06:00|22749.99|22749.99|22749.93|22749.93|22750.17|22750.17|22749.72|22749.72|0
1642604770000|2022-01-19 15:06:10|22749.99|22749.99|22749.81|22749.81|22750.32|22750.32|22749.81|22749.81|0
1642604780000|2022-01-19 15:06:20|22749.83|22749.83|22749.6|22749.6|22749.95|22749.95|22749.28|22749.28|0
1642604790000|2022-01-19 15:06:30|22749.65|22749.65|22749.55|22749.55|22749.65|22749.65|22749.54|22749.54|0
1642604800000|2022-01-19 15:06:40|22749.51|22749.51|22749.28|22749.28|22749.52|22749.52|22749.28|22749.28|0
1642604810000|2022-01-19 15:06:50|22749.31|22749.31|22747.91|22747.91|22749.96|22749.96|22747.84|22747.84|0
1642604820000|2022-01-19 15:07:00|22747.83|22747.83|22747.49|22747.49|22748.1|22748.1|22747.49|22747.49|0
1642604830000|2022-01-19 15:07:10|22747.38|22747.38|22747.15|22747.15|22747.61|22747.61|22747.06|22747.06|0
1642604840000|2022-01-19 15:07:20|22747.12|22747.12|22748.19|22748.19|22748.19|22748.19|22746.98|22746.98|0
1642604850000|2022-01-19 15:07:30|22748.12|22748.12|22747.04|22747.04|22748.12|22748.12|22746.91|22746.91|0
1642604860000|2022-01-19 15:07:40|22747.08|22747.08|22746.49|22746.49|22747.16|22747.16|22746.42|22746.42|0
1642604870000|2022-01-19 15:07:50|22746.44|22746.44|22744.27|22744.27|22746.44|22746.44|22744.27|22744.27|0
1642604880000|2022-01-19 15:08:00|22744.24|22744.24|22743.3|22743.3|22744.24|22744.24|22743.3|22743.3|0
1642604890000|2022-01-19 15:08:10|22743.23|22743.23|22741.62|22741.62|22743.23|22743.23|22741.62|22741.62|0
1642604900000|2022-01-19 15:08:20|22741.6|22741.6|22740.04|22740.04|22741.68|22741.68|22740.04|22740.04|0
1642604910000|2022-01-19 15:08:30|22740.03|22740.03|22740.01|22740.01|22740.46|22740.46|22739.75|22739.75|0
1642604920000|2022-01-19 15:08:40|22739.84|22739.84|22739.01|22739.01|22740.05|22740.05|22739.01|22739.01|0
1642604930000|2022-01-19 15:08:50|22738.95|22738.95|22738.27|22738.27|22738.95|22738.95|22738.27|22738.27|0
1642604940000|2022-01-19 15:09:00|22738.2|22738.2|22737.83|22737.83|22738.58|22738.58|22737.83|22737.83|0
1642604950000|2022-01-19 15:09:10|22737.48|22737.48|22737.98|22737.98|22737.98|22737.98|22737.3|22737.3|0
1642604960000|2022-01-19 15:09:20|22738.34|22738.34|22737.9|22737.9|22738.36|22738.36|22737.78|22737.78|0
1642604970000|2022-01-19 15:09:30|22737.73|22737.73|22736.7|22736.7|22737.73|22737.73|22736.67|22736.67|0
1642604980000|2022-01-19 15:09:40|22736.59|22736.59|22736|22736|22736.62|22736.62|22735.94|22735.94|0
1642604990000|2022-01-19 15:09:50|22736.01|22736.01|22736.56|22736.56|22736.56|22736.56|22736.01|22736.01|0
1642605000000|2022-01-19 15:10:00|22736.51|22736.51|22735.81|22735.81|22736.83|22736.83|22735.81|22735.81|0
1642605010000|2022-01-19 15:10:10|22735.77|22735.77|22735.18|22735.18|22735.77|22735.77|22735.18|22735.18|0
1642605020000|2022-01-19 15:10:20|22735.19|22735.19|22735.23|22735.23|22735.38|22735.38|22735.04|22735.04|0
1642605030000|2022-01-19 15:10:30|22735.17|22735.17|22731.95|22731.95|22735.17|22735.17|22731.9|22731.9|0
1642605040000|2022-01-19 15:10:40|22731.87|22731.87|22732.14|22732.14|22732.14|22732.14|22731.58|22731.58|0
1642605050000|2022-01-19 15:10:50|22732.15|22732.15|22732.07|22732.07|22732.48|22732.48|22732.07|22732.07|0
1642605060000|2022-01-19 15:11:00|22732.13|22732.13|22732.76|22732.76|22732.91|22732.91|22731.55|22731.55|0
1642605070000|2022-01-19 15:11:10|22733.23|22733.23|22732.81|22732.81|22733.23|22733.23|22732.64|22732.64|0
1642605080000|2022-01-19 15:11:20|22732.78|22732.78|22732.68|22732.68|22733.1|22733.1|22732.6|22732.6|0
1642605090000|2022-01-19 15:11:30|22732.67|22732.67|22732.56|22732.56|22732.82|22732.82|22732.42|22732.42|0
1642605100000|2022-01-19 15:11:40|22732.55|22732.55|22730.01|22730.01|22732.55|22732.55|22730.01|22730.01|0
1642605110000|2022-01-19 15:11:50|22729.91|22729.91|22729.41|22729.41|22729.91|22729.91|22729.28|22729.28|0
1642605120000|2022-01-19 15:12:00|22729.55|22729.55|22729.89|22729.89|22729.97|22729.97|22729.21|22729.21|0
1642605130000|2022-01-19 15:12:10|22729.97|22729.97|22730.07|22730.07|22730.12|22730.12|22729.61|22729.61|0
1642605140000|2022-01-19 15:12:20|22730.11|22730.11|22729.91|22729.91|22730.25|22730.25|22729.65|22729.65|0
1642605150000|2022-01-19 15:12:30|22729.97|22729.97|22731|22731|22731|22731|22729.9|22729.9|0
1642605160000|2022-01-19 15:12:40|22731.06|22731.06|22731.98|22731.98|22732.27|22732.27|22731.06|22731.06|0
1642605170000|2022-01-19 15:12:50|22732.06|22732.06|22731.83|22731.83|22732.09|22732.09|22731.33|22731.33|0
1642605180000|2022-01-19 15:13:00|22731.79|22731.79|22730.83|22730.83|22731.79|22731.79|22730.83|22730.83|0
1642605190000|2022-01-19 15:13:10|22731.16|22731.16|22731.89|22731.89|22731.93|22731.93|22731.12|22731.12|0
1642605200000|2022-01-19 15:13:20|22731.8|22731.8|22732.06|22732.06|22732.06|22732.06|22731.43|22731.43|0
1642605210000|2022-01-19 15:13:30|22732.2|22732.2|22731.78|22731.78|22732.2|22732.2|22731.46|22731.46|0
1642605220000|2022-01-19 15:13:40|22731.93|22731.93|22732.01|22732.01|22732.2|22732.2|22731.84|22731.84|0
1642605230000|2022-01-19 15:13:50|22731.86|22731.86|22732.23|22732.23|22732.35|22732.35|22731.86|22731.86|0
1642605240000|2022-01-19 15:14:00|22732.16|22732.16|22732.11|22732.11|22732.53|22732.53|22731.74|22731.74|0
1642605250000|2022-01-19 15:14:10|22732.18|22732.18|22732.11|22732.11|22732.28|22732.28|22731.99|22731.99|0
1642605260000|2022-01-19 15:14:20|22732.21|22732.21|22732.57|22732.57|22732.76|22732.76|22731.96|22731.96|0
1642605270000|2022-01-19 15:14:30|22732.68|22732.68|22733.3|22733.3|22733.51|22733.51|22732.68|22732.68|0
1642605280000|2022-01-19 15:14:40|22733.35|22733.35|22732.76|22732.76|22733.35|22733.35|22732.72|22732.72|0
1642605290000|2022-01-19 15:14:50|22732.83|22732.83|22733.33|22733.33|22733.41|22733.41|22732.71|22732.71|0
1642605300000|2022-01-19 15:15:00|22733.07|22733.07|22733.59|22733.59|22733.59|22733.59|22733.07|22733.07|0
1642605310000|2022-01-19 15:15:10|22733.71|22733.71|22734|22734|22734.24|22734.24|22733.67|22733.67|0
1642605320000|2022-01-19 15:15:20|22734.01|22734.01|22733.59|22733.59|22734.2|22734.2|22733.44|22733.44|0
1642605330000|2022-01-19 15:15:30|22733.65|22733.65|22734.65|22734.65|22734.65|22734.65|22733.56|22733.56|0
1642605340000|2022-01-19 15:15:40|22734.82|22734.82|22736.72|22736.72|22736.84|22736.84|22734.82|22734.82|0
1642605350000|2022-01-19 15:15:50|22736.49|22736.49|22737.14|22737.14|22737.34|22737.34|22736.42|22736.42|0
1642605360000|2022-01-19 15:16:00|22737.25|22737.25|22736.61|22736.61|22737.25|22737.25|22736.46|22736.46|0
1642605370000|2022-01-19 15:16:10|22736.62|22736.62|22736.69|22736.69|22737.21|22737.21|22736.62|22736.62|0
1642605380000|2022-01-19 15:16:20|22736.75|22736.75|22737.03|22737.03|22737.03|22737.03|22736.75|22736.75|0
1642605390000|2022-01-19 15:16:30|22737.04|22737.04|22737.33|22737.33|22737.34|22737.34|22737.04|22737.04|0
1642605400000|2022-01-19 15:16:40|22737.08|22737.08|22737.11|22737.11|22737.35|22737.35|22737.02|22737.02|0
1642605410000|2022-01-19 15:16:50|22737.08|22737.08|22737.34|22737.34|22737.43|22737.43|22737.02|22737.02|0
1642605420000|2022-01-19 15:17:00|22737.28|22737.28|22736.87|22736.87|22737.39|22737.39|22736.82|22736.82|0
1642605430000|2022-01-19 15:17:10|22736.85|22736.85|22736.84|22736.84|22737.07|22737.07|22736.75|22736.75|0
1642605440000|2022-01-19 15:17:20|22736.74|22736.74|22735.7|22735.7|22736.74|22736.74|22735.61|22735.61|0
1642605450000|2022-01-19 15:17:30|22735.73|22735.73|22735.01|22735.01|22735.85|22735.85|22734.99|22734.99|0
1642605460000|2022-01-19 15:17:40|22735.02|22735.02|22734.52|22734.52|22735.02|22735.02|22734.52|22734.52|0
1642605470000|2022-01-19 15:17:50|22734.57|22734.57|22733.72|22733.72|22734.73|22734.73|22733.72|22733.72|0
1642605480000|2022-01-19 15:18:00|22733.76|22733.76|22733.85|22733.85|22734.22|22734.22|22733.6|22733.6|0
1642605490000|2022-01-19 15:18:10|22733.95|22733.95|22734.1|22734.1|22734.22|22734.22|22733.92|22733.92|0
1642605500000|2022-01-19 15:18:20|22733.63|22733.63|22732.46|22732.46|22733.63|22733.63|22732.41|22732.41|0
1642605510000|2022-01-19 15:18:30|22732.38|22732.38|22732.09|22732.09|22732.47|22732.47|22732.09|22732.09|0
1642605520000|2022-01-19 15:18:40|22731.95|22731.95|22731.74|22731.74|22731.95|22731.95|22731.58|22731.58|0
1642605530000|2022-01-19 15:18:50|22731.77|22731.77|22731.07|22731.07|22731.77|22731.77|22731.07|22731.07|0
1642605540000|2022-01-19 15:19:00|22731.13|22731.13|22731.26|22731.26|22731.55|22731.55|22731.13|22731.13|0
1642605550000|2022-01-19 15:19:10|22731.22|22731.22|22730.91|22730.91|22731.39|22731.39|22730.88|22730.88|0
1642605560000|2022-01-19 15:19:20|22730.85|22730.85|22731.55|22731.55|22731.61|22731.61|22730.74|22730.74|0
1642605570000|2022-01-19 15:19:30|22731.59|22731.59|22731.63|22731.63|22732.2|22732.2|22731.59|22731.59|0
1642605580000|2022-01-19 15:19:40|22731.59|22731.59|22731.73|22731.73|22731.75|22731.75|22731.42|22731.42|0
1642605590000|2022-01-19 15:19:50|22731.91|22731.91|22731.59|22731.59|22731.91|22731.91|22731.53|22731.53|0
1642605600000|2022-01-19 15:20:00|22731.53|22731.53|22731.53|22731.53|22731.64|22731.64|22731.34|22731.34|0
1642605610000|2022-01-19 15:20:10|22731.35|22731.35|22730.7|22730.7|22731.38|22731.38|22730.7|22730.7|0
1642605620000|2022-01-19 15:20:20|22730.61|22730.61|22730.14|22730.14|22730.61|22730.61|22730.06|22730.06|0
1642605630000|2022-01-19 15:20:30|22730.08|22730.08|22729.4|22729.4|22730.08|22730.08|22729.4|22729.4|0
1642605640000|2022-01-19 15:20:40|22729.28|22729.28|22728.09|22728.09|22729.28|22729.28|22728.09|22728.09|0
1642605650000|2022-01-19 15:20:50|22728.04|22728.04|22727.34|22727.34|22728.04|22728.04|22727.3|22727.3|0
1642605660000|2022-01-19 15:21:00|22727.26|22727.26|22726.89|22726.89|22727.26|22727.26|22726.56|22726.56|0
1642605670000|2022-01-19 15:21:10|22727|22727|22726.51|22726.51|22727.27|22727.27|22726.51|22726.51|0
1642605680000|2022-01-19 15:21:20|22726.62|22726.62|22726.79|22726.79|22726.79|22726.79|22726.62|22726.62|0
1642605690000|2022-01-19 15:21:30|22726.9|22726.9|22726.21|22726.21|22726.9|22726.9|22726.21|22726.21|0
1642605700000|2022-01-19 15:21:40|22726.07|22726.07|22725.17|22725.17|22726.07|22726.07|22725.17|22725.17|0
1642605710000|2022-01-19 15:21:50|22725.14|22725.14|22725.05|22725.05|22725.16|22725.16|22724.98|22724.98|0
1642605720000|2022-01-19 15:22:00|22724.95|22724.95|22724.53|22724.53|22724.95|22724.95|22724.53|22724.53|0
1642605730000|2022-01-19 15:22:10|22724.45|22724.45|22724.16|22724.16|22724.45|22724.45|22724.08|22724.08|0
1642605740000|2022-01-19 15:22:20|22724.23|22724.23|22722.68|22722.68|22724.3|22724.3|22722.68|22722.68|0
1642605750000|2022-01-19 15:22:30|22722.64|22722.64|22721.35|22721.35|22722.64|22722.64|22721.28|22721.28|0
1642605760000|2022-01-19 15:22:40|22721.39|22721.39|22720.28|22720.28|22721.41|22721.41|22720.28|22720.28|0
1642605770000|2022-01-19 15:22:50|22720.03|22720.03|22720.36|22720.36|22720.72|22720.72|22720.03|22720.03|0
1642605780000|2022-01-19 15:23:00|22720.45|22720.45|22720.2|22720.2|22720.58|22720.58|22720.04|22720.04|0
1642605790000|2022-01-19 15:23:10|22720.13|22720.13|22719.81|22719.81|22720.18|22720.18|22719.81|22719.81|0
1642605800000|2022-01-19 15:23:20|22719.79|22719.79|22718.03|22718.03|22719.84|22719.84|22717.88|22717.88|0
1642605810000|2022-01-19 15:23:30|22718.53|22718.53|22717.54|22717.54|22719.22|22719.22|22717.54|22717.54|0
1642605820000|2022-01-19 15:23:40|22717.61|22717.61|22717.5|22717.5|22717.84|22717.84|22717.42|22717.42|0
1642605830000|2022-01-19 15:23:50|22717.64|22717.64|22717.74|22717.74|22718.15|22718.15|22717.37|22717.37|0
1642605840000|2022-01-19 15:24:00|22717.75|22717.75|22716.27|22716.27|22717.75|22717.75|22716.27|22716.27|0
1642605850000|2022-01-19 15:24:10|22716.35|22716.35|22716.18|22716.18|22716.4|22716.4|22715.96|22715.96|0
1642605860000|2022-01-19 15:24:20|22716.13|22716.13|22715.46|22715.46|22716.31|22716.31|22715.46|22715.46|0
1642605870000|2022-01-19 15:24:30|22715.51|22715.51|22715.13|22715.13|22715.51|22715.51|22715.02|22715.02|0
1642605880000|2022-01-19 15:24:40|22715.24|22715.24|22714|22714|22715.34|22715.34|22714|22714|0
1642605890000|2022-01-19 15:24:50|22713.95|22713.95|22712.71|22712.71|22713.95|22713.95|22712.66|22712.66|0
1642605900000|2022-01-19 15:25:00|22712.72|22712.72|22710.53|22710.53|22712.77|22712.77|22710.53|22710.53|0
1642605910000|2022-01-19 15:25:10|22710.5|22710.5|22710.96|22710.96|22711.27|22711.27|22710.5|22710.5|0
1642605920000|2022-01-19 15:25:20|22710.81|22710.81|22710.58|22710.58|22710.9|22710.9|22710.39|22710.39|0
1642605930000|2022-01-19 15:25:30|22710.47|22710.47|22709.39|22709.39|22710.47|22710.47|22709.36|22709.36|0
1642605940000|2022-01-19 15:25:40|22709.34|22709.34|22709.75|22709.75|22709.83|22709.83|22709.33|22709.33|0
1642605950000|2022-01-19 15:25:50|22709.7|22709.7|22709.54|22709.54|22709.86|22709.86|22709.17|22709.17|0
1642605960000|2022-01-19 15:26:00|22709.58|22709.58|22709.64|22709.64|22709.8|22709.8|22709.49|22709.49|0
1642605970000|2022-01-19 15:26:10|22709.74|22709.74|22707.86|22707.86|22709.98|22709.98|22707.86|22707.86|0
1642605980000|2022-01-19 15:26:20|22707.8|22707.8|22707.07|22707.07|22707.8|22707.8|22706.98|22706.98|0
1642605990000|2022-01-19 15:26:30|22707.19|22707.19|22706.73|22706.73|22707.25|22707.25|22706.66|22706.66|0
1642606000000|2022-01-19 15:26:40|22706.88|22706.88|22707.23|22707.23|22707.51|22707.51|22706.83|22706.83|0
1642606010000|2022-01-19 15:26:50|22707.19|22707.19|22707|22707|22707.27|22707.27|22707|22707|0
1642606020000|2022-01-19 15:27:00|22707.04|22707.04|22706.55|22706.55|22707.04|22707.04|22706.14|22706.14|0
1642606030000|2022-01-19 15:27:10|22706.69|22706.69|22706.64|22706.64|22706.78|22706.78|22706.51|22706.51|0
1642606040000|2022-01-19 15:27:20|22706.59|22706.59|22706.79|22706.79|22706.79|22706.79|22706.49|22706.49|0
1642606050000|2022-01-19 15:27:30|22706.88|22706.88|22706.44|22706.44|22706.92|22706.92|22706.44|22706.44|0
1642606060000|2022-01-19 15:27:40|22706.41|22706.41|22706.46|22706.46|22706.65|22706.65|22706.41|22706.41|0
1642606070000|2022-01-19 15:27:50|22706.32|22706.32|22705.81|22705.81|22706.4|22706.4|22705.81|22705.81|0
1642606080000|2022-01-19 15:28:00|22705.78|22705.78|22705.7|22705.7|22705.78|22705.78|22705.57|22705.57|0
1642606090000|2022-01-19 15:28:10|22705.8|22705.8|22706.4|22706.4|22706.4|22706.4|22705.69|22705.69|0
1642606100000|2022-01-19 15:28:20|22706.5|22706.5|22706.4|22706.4|22706.58|22706.58|22706.34|22706.34|0
1642606110000|2022-01-19 15:28:30|22706.34|22706.34|22705.84|22705.84|22706.34|22706.34|22705.84|22705.84|0
1642606120000|2022-01-19 15:28:40|22705.77|22705.77|22705.91|22705.91|22706.09|22706.09|22705.56|22705.56|0
1642606130000|2022-01-19 15:28:50|22705.89|22705.89|22705.41|22705.41|22705.89|22705.89|22705.39|22705.39|0
1642606140000|2022-01-19 15:29:00|22705.42|22705.42|22705.05|22705.05|22705.47|22705.47|22704.78|22704.78|0
1642606150000|2022-01-19 15:29:10|22704.97|22704.97|22704.83|22704.83|22705.04|22705.04|22704.79|22704.79|0
1642606160000|2022-01-19 15:29:20|22704.88|22704.88|22704.93|22704.93|22705.04|22705.04|22704.76|22704.76|0
1642606170000|2022-01-19 15:29:30|22705.02|22705.02|22704.74|22704.74|22705.29|22705.29|22704.74|22704.74|0
1642606180000|2022-01-19 15:29:40|22704.76|22704.76|22703.13|22703.13|22704.76|22704.76|22703.13|22703.13|0
1642606190000|2022-01-19 15:29:50|22702.96|22702.96|22700.52|22700.52|22702.96|22702.96|22700.52|22700.52|0
1642606200000|2022-01-19 15:30:00|22700.43|22700.43|22697.56|22697.56|22700.43|22700.43|22697.56|22697.56|0
1642606210000|2022-01-19 15:30:10|22697.62|22697.62|22697.16|22697.16|22697.62|22697.62|22696.78|22696.78|0
1642606220000|2022-01-19 15:30:20|22697.18|22697.18|22697.09|22697.09|22697.18|22697.18|22696.87|22696.87|0
1642606230000|2022-01-19 15:30:30|22696.78|22696.78|22696.66|22696.66|22697.06|22697.06|22696.44|22696.44|0
1642606240000|2022-01-19 15:30:40|22696.73|22696.73|22696.04|22696.04|22697.3|22697.3|22695.96|22695.96|0
1642606250000|2022-01-19 15:30:50|22696.1|22696.1|22694.9|22694.9|22696.1|22696.1|22694.9|22694.9|0
1642606260000|2022-01-19 15:31:00|22694.77|22694.77|22692.4|22692.4|22694.82|22694.82|22692.4|22692.4|0
1642606270000|2022-01-19 15:31:10|22692.35|22692.35|22692.76|22692.76|22693.06|22693.06|22692.28|22692.28|0
1642606280000|2022-01-19 15:31:20|22692.67|22692.67|22691.61|22691.61|22692.74|22692.74|22691.58|22691.58|0
1642606290000|2022-01-19 15:31:30|22691.58|22691.58|22691.47|22691.47|22691.58|22691.58|22691.32|22691.32|0
1642606300000|2022-01-19 15:31:40|22691.43|22691.43|22691.98|22691.98|22691.98|22691.98|22691.42|22691.42|0
1642606310000|2022-01-19 15:31:50|22692.02|22692.02|22692.37|22692.37|22692.43|22692.43|22691.85|22691.85|0
1642606320000|2022-01-19 15:32:00|22692.33|22692.33|22691.16|22691.16|22692.33|22692.33|22691.02|22691.02|0
1642606330000|2022-01-19 15:32:10|22691.87|22691.87|22690.91|22690.91|22691.87|22691.87|22690.71|22690.71|0
1642606340000|2022-01-19 15:32:20|22690.67|22690.67|22688.89|22688.89|22690.67|22690.67|22688.81|22688.81|0
1642606350000|2022-01-19 15:32:30|22688.81|22688.81|22688.6|22688.6|22689.01|22689.01|22688.6|22688.6|0
1642606360000|2022-01-19 15:32:40|22688.55|22688.55|22688.72|22688.72|22688.92|22688.92|22688.41|22688.41|0
1642606370000|2022-01-19 15:32:50|22688.67|22688.67|22687.54|22687.54|22688.87|22688.87|22687.54|22687.54|0
1642606380000|2022-01-19 15:33:00|22687.47|22687.47|22685.06|22685.06|22687.52|22687.52|22685.06|22685.06|0
1642606390000|2022-01-19 15:33:10|22684.95|22684.95|22683.77|22683.77|22684.95|22684.95|22683.73|22683.73|0
1642606400000|2022-01-19 15:33:20|22683.67|22683.67|22681.8|22681.8|22683.76|22683.76|22681.8|22681.8|0
1642606410000|2022-01-19 15:33:30|22681.71|22681.71|22681.32|22681.32|22681.97|22681.97|22681.17|22681.17|0
1642606420000|2022-01-19 15:33:40|22681.24|22681.24|22681.17|22681.17|22681.24|22681.24|22680.42|22680.42|0
1642606430000|2022-01-19 15:33:50|22681.44|22681.44|22679.44|22679.44|22681.44|22681.44|22679.44|22679.44|0
1642606440000|2022-01-19 15:34:00|22679.43|22679.43|22679.61|22679.61|22679.68|22679.68|22678.96|22678.96|0
1642606450000|2022-01-19 15:34:10|22679.73|22679.73|22679.14|22679.14|22679.8|22679.8|22678.82|22678.82|0
1642606460000|2022-01-19 15:34:20|22679.01|22679.01|22678.88|22678.88|22679.26|22679.26|22678.85|22678.85|0
1642606470000|2022-01-19 15:34:30|22678.84|22678.84|22678.02|22678.02|22678.84|22678.84|22677.99|22677.99|0
1642606480000|2022-01-19 15:34:40|22678|22678|22677.46|22677.46|22678.28|22678.28|22677.46|22677.46|0
1642606490000|2022-01-19 15:34:50|22677.41|22677.41|22676.23|22676.23|22677.41|22677.41|22676.23|22676.23|0
1642606500000|2022-01-19 15:35:00|22676.05|22676.05|22674.4|22674.4|22676.05|22676.05|22674.34|22674.34|0
1642606510000|2022-01-19 15:35:10|22674.23|22674.23|22673.64|22673.64|22674.36|22674.36|22673.64|22673.64|0
1642606520000|2022-01-19 15:35:20|22673.54|22673.54|22672.96|22672.96|22673.63|22673.63|22672.96|22672.96|0
1642606530000|2022-01-19 15:35:30|22672.89|22672.89|22672.82|22672.82|22672.9|22672.9|22672.42|22672.42|0
1642606540000|2022-01-19 15:35:40|22672.86|22672.86|22672.92|22672.92|22672.97|22672.97|22672.59|22672.59|0
1642606550000|2022-01-19 15:35:50|22672.89|22672.89|22671.24|22671.24|22673.12|22673.12|22671.24|22671.24|0
1642606560000|2022-01-19 15:36:00|22671.03|22671.03|22670.92|22670.92|22671.7|22671.7|22670.92|22670.92|0
1642606570000|2022-01-19 15:36:10|22670.95|22670.95|22670.71|22670.71|22671.13|22671.13|22670.68|22670.68|0
1642606580000|2022-01-19 15:36:20|22670.87|22670.87|22670.28|22670.28|22671.02|22671.02|22670.28|22670.28|0
1642606590000|2022-01-19 15:36:30|22670.39|22670.39|22670.4|22670.4|22670.53|22670.53|22669.87|22669.87|0
1642606600000|2022-01-19 15:36:40|22670.47|22670.47|22670.71|22670.71|22670.98|22670.98|22670.47|22670.47|0
1642606610000|2022-01-19 15:36:50|22670.66|22670.66|22671.33|22671.33|22671.33|22671.33|22670.34|22670.34|0
1642606620000|2022-01-19 15:37:00|22671.46|22671.46|22671.09|22671.09|22671.54|22671.54|22671.09|22671.09|0
1642606630000|2022-01-19 15:37:10|22671.05|22671.05|22670.69|22670.69|22671.22|22671.22|22670.69|22670.69|0
1642606640000|2022-01-19 15:37:20|22670.75|22670.75|22671.27|22671.27|22671.27|22671.27|22670.67|22670.67|0
1642606650000|2022-01-19 15:37:30|22671.2|22671.2|22670.86|22670.86|22671.29|22671.29|22670.86|22670.86|0
1642606660000|2022-01-19 15:37:40|22670.87|22670.87|22672.07|22672.07|22672.07|22672.07|22670.74|22670.74|0
1642606670000|2022-01-19 15:37:50|22671.96|22671.96|22672.26|22672.26|22672.54|22672.54|22671.96|22671.96|0
1642606680000|2022-01-19 15:38:00|22672.21|22672.21|22671.84|22671.84|22672.36|22672.36|22671.68|22671.68|0
1642606690000|2022-01-19 15:38:10|22671.74|22671.74|22671.6|22671.6|22671.93|22671.93|22671.49|22671.49|0
1642606700000|2022-01-19 15:38:20|22671.5|22671.5|22671.24|22671.24|22671.5|22671.5|22670.68|22670.68|0
1642606710000|2022-01-19 15:38:30|22671.08|22671.08|22669.05|22669.05|22671.08|22671.08|22668.94|22668.94|0
1642606720000|2022-01-19 15:38:40|22668.95|22668.95|22668.59|22668.59|22669.42|22669.42|22668.59|22668.59|0
1642606730000|2022-01-19 15:38:50|22668.35|22668.35|22668.3|22668.3|22668.36|22668.36|22667.86|22667.86|0
1642606740000|2022-01-19 15:39:00|22668.24|22668.24|22667.17|22667.17|22668.24|22668.24|22666.72|22666.72|0
1642606750000|2022-01-19 15:39:10|22666.99|22666.99|22665.07|22665.07|22666.99|22666.99|22665.07|22665.07|0
1642606760000|2022-01-19 15:39:20|22665.02|22665.02|22663.54|22663.54|22665.02|22665.02|22663.54|22663.54|0
1642606770000|2022-01-19 15:39:30|22663.55|22663.55|22663.17|22663.17|22663.7|22663.7|22663.17|22663.17|0
1642606780000|2022-01-19 15:39:40|22662.92|22662.92|22661.48|22661.48|22662.92|22662.92|22661.47|22661.47|0
1642606790000|2022-01-19 15:39:50|22661.55|22661.55|22661.76|22661.76|22661.92|22661.92|22661.5|22661.5|0
1642606800000|2022-01-19 15:40:00|22661.73|22661.73|22659.87|22659.87|22661.73|22661.73|22659.87|22659.87|0
1642606810000|2022-01-19 15:40:10|22659.69|22659.69|22659.04|22659.04|22659.69|22659.69|22658.89|22658.89|0
1642606820000|2022-01-19 15:40:20|22659.1|22659.1|22660.78|22660.78|22660.78|22660.78|22658.99|22658.99|0
1642606830000|2022-01-19 15:40:30|22660.68|22660.68|22660.49|22660.49|22660.93|22660.93|22660.49|22660.49|0
1642606840000|2022-01-19 15:40:40|22660.41|22660.41|22660.3|22660.3|22660.88|22660.88|22660.3|22660.3|0
1642606850000|2022-01-19 15:40:50|22660.37|22660.37|22660.44|22660.44|22660.53|22660.53|22659.79|22659.79|0
1642606860000|2022-01-19 15:41:00|22660.5|22660.5|22660.81|22660.81|22661.01|22661.01|22660.28|22660.28|0
1642606870000|2022-01-19 15:41:10|22660.68|22660.68|22659.68|22659.68|22660.68|22660.68|22659.68|22659.68|0
1642606880000|2022-01-19 15:41:20|22659.58|22659.58|22658.23|22658.23|22659.7|22659.7|22658.23|22658.23|0
1642606890000|2022-01-19 15:41:30|22658.14|22658.14|22657.94|22657.94|22658.2|22658.2|22657.88|22657.88|0
1642606900000|2022-01-19 15:41:40|22657.95|22657.95|22658.31|22658.31|22658.31|22658.31|22657.61|22657.61|0
1642606910000|2022-01-19 15:41:50|22658.44|22658.44|22659.83|22659.83|22659.83|22659.83|22658.44|22658.44|0
1642606920000|2022-01-19 15:42:00|22659.91|22659.91|22660.27|22660.27|22660.61|22660.61|22659.91|22659.91|0
1642606930000|2022-01-19 15:42:10|22660.2|22660.2|22659.39|22659.39|22660.2|22660.2|22659.39|22659.39|0
1642606940000|2022-01-19 15:42:20|22659.44|22659.44|22659.31|22659.31|22659.6|22659.6|22659.23|22659.23|0
1642606950000|2022-01-19 15:42:30|22659.14|22659.14|22658.46|22658.46|22659.17|22659.17|22658.46|22658.46|0
1642606960000|2022-01-19 15:42:40|22658.53|22658.53|22658.16|22658.16|22658.6|22658.6|22657.94|22657.94|0
1642606970000|2022-01-19 15:42:50|22658.31|22658.31|22658.24|22658.24|22658.31|22658.31|22657.98|22657.98|0
1642606980000|2022-01-19 15:43:00|22658.12|22658.12|22658.38|22658.38|22658.38|22658.38|22657.65|22657.65|0
1642606990000|2022-01-19 15:43:10|22658.45|22658.45|22659.86|22659.86|22659.86|22659.86|22658.45|22658.45|0
1642607000000|2022-01-19 15:43:20|22659.83|22659.83|22660.29|22660.29|22660.45|22660.45|22659.78|22659.78|0
1642607010000|2022-01-19 15:43:30|22660.33|22660.33|22661.08|22661.08|22661.36|22661.36|22660.22|22660.22|0
1642607020000|2022-01-19 15:43:40|22661.14|22661.14|22661.99|22661.99|22661.99|22661.99|22661.12|22661.12|0
1642607030000|2022-01-19 15:43:50|22662.06|22662.06|22662.25|22662.25|22662.32|22662.32|22661.87|22661.87|0
1642607040000|2022-01-19 15:44:00|22662.14|22662.14|22664.44|22664.44|22664.44|22664.44|22662.14|22662.14|0
1642607050000|2022-01-19 15:44:10|22664.2|22664.2|22663.68|22663.68|22664.2|22664.2|22663.68|22663.68|0
1642607060000|2022-01-19 15:44:20|22663.57|22663.57|22664.08|22664.08|22664.08|22664.08|22663.57|22663.57|0
1642607070000|2022-01-19 15:44:30|22663.96|22663.96|22663.86|22663.86|22664.01|22664.01|22663.74|22663.74|0
1642607080000|2022-01-19 15:44:40|22663.97|22663.97|22663.08|22663.08|22663.97|22663.97|22663.08|22663.08|0
1642607090000|2022-01-19 15:44:50|22662.96|22662.96|22663.9|22663.9|22663.9|22663.9|22662.96|22662.96|0
1642607100000|2022-01-19 15:45:00|22663.91|22663.91|22661.97|22661.97|22663.91|22663.91|22661.97|22661.97|0
1642607110000|2022-01-19 15:45:10|22661.98|22661.98|22661.83|22661.83|22662.17|22662.17|22661.74|22661.74|0
1642607120000|2022-01-19 15:45:20|22661.93|22661.93|22661.93|22661.93|22662.34|22662.34|22661.77|22661.77|0
1642607130000|2022-01-19 15:45:30|22662.08|22662.08|22661.7|22661.7|22662.08|22662.08|22661.54|22661.54|0
1642607140000|2022-01-19 15:45:40|22661.62|22661.62|22661.2|22661.2|22662.15|22662.15|22661.2|22661.2|0
1642607150000|2022-01-19 15:45:50|22661.13|22661.13|22660.61|22660.61|22661.18|22661.18|22660.31|22660.31|0
1642607160000|2022-01-19 15:46:00|22660.56|22660.56|22659.65|22659.65|22660.56|22660.56|22659.62|22659.62|0
1642607170000|2022-01-19 15:46:10|22659.67|22659.67|22656.72|22656.72|22659.67|22659.67|22656.64|22656.64|0
1642607180000|2022-01-19 15:46:20|22656.79|22656.79|22654.14|22654.14|22656.79|22656.79|22654.06|22654.06|0
1642607190000|2022-01-19 15:46:30|22654.26|22654.26|22653.82|22653.82|22654.48|22654.48|22653.75|22653.75|0
1642607200000|2022-01-19 15:46:40|22653.74|22653.74|22653.69|22653.69|22653.77|22653.77|22653.66|22653.66|0
1642607210000|2022-01-19 15:46:50|22653.66|22653.66|22653.29|22653.29|22653.66|22653.66|22653.29|22653.29|0
1642607220000|2022-01-19 15:47:00|22653.22|22653.22|22652.15|22652.15|22653.27|22653.27|22652.15|22652.15|0
1642607230000|2022-01-19 15:47:10|22652.08|22652.08|22650.8|22650.8|22652.08|22652.08|22650.56|22650.56|0
1642607240000|2022-01-19 15:47:20|22650.75|22650.75|22650.56|22650.56|22650.83|22650.83|22650.38|22650.38|0
1642607250000|2022-01-19 15:47:30|22650.43|22650.43|22650.05|22650.05|22650.65|22650.65|22650.05|22650.05|0
1642607260000|2022-01-19 15:47:40|22650.01|22650.01|22649.69|22649.69|22650.17|22650.17|22649.69|22649.69|0
1642607270000|2022-01-19 15:47:50|22649.66|22649.66|22648.88|22648.88|22649.85|22649.85|22648.7|22648.7|0
1642607280000|2022-01-19 15:48:00|22648.82|22648.82|22647.31|22647.31|22649.03|22649.03|22647.31|22647.31|0
1642607290000|2022-01-19 15:48:10|22647.19|22647.19|22647.37|22647.37|22647.71|22647.71|22647.18|22647.18|0
1642607300000|2022-01-19 15:48:20|22647.15|22647.15|22645.98|22645.98|22647.15|22647.15|22645.85|22645.85|0
1642607310000|2022-01-19 15:48:30|22646.07|22646.07|22645.92|22645.92|22646.4|22646.4|22645.87|22645.87|0
1642607320000|2022-01-19 15:48:40|22646.17|22646.17|22646.48|22646.48|22646.65|22646.65|22646.17|22646.17|0
1642607330000|2022-01-19 15:48:50|22646.39|22646.39|22646.49|22646.49|22646.54|22646.54|22646.2|22646.2|0
1642607340000|2022-01-19 15:49:00|22646.52|22646.52|22646.51|22646.51|22646.81|22646.81|22646.29|22646.29|0
1642607350000|2022-01-19 15:49:10|22646.62|22646.62|22646.37|22646.37|22646.65|22646.65|22645.94|22645.94|0
1642607360000|2022-01-19 15:49:20|22646.29|22646.29|22645.51|22645.51|22646.39|22646.39|22645.51|22645.51|0
1642607370000|2022-01-19 15:49:30|22645.64|22645.64|22645.17|22645.17|22645.64|22645.64|22645.02|22645.02|0
1642607380000|2022-01-19 15:49:40|22645.25|22645.25|22645.31|22645.31|22645.96|22645.96|22645.24|22645.24|0
1642607390000|2022-01-19 15:49:50|22645.37|22645.37|22644.54|22644.54|22645.37|22645.37|22644.54|22644.54|0
1642607400000|2022-01-19 15:50:00|22644.57|22644.57|22644.22|22644.22|22644.57|22644.57|22643.89|22643.89|0
1642607410000|2022-01-19 15:50:10|22644.16|22644.16|22643.23|22643.23|22644.2|22644.2|22643.02|22643.02|0
1642607420000|2022-01-19 15:50:20|22643.17|22643.17|22643.02|22643.02|22643.41|22643.41|22642.82|22642.82|0
1642607430000|2022-01-19 15:50:30|22642.97|22642.97|22642.77|22642.77|22643.15|22643.15|22642.76|22642.76|0
1642607440000|2022-01-19 15:50:40|22642.7|22642.7|22642.97|22642.97|22642.97|22642.97|22642.34|22642.34|0
1642607450000|2022-01-19 15:50:50|22642.99|22642.99|22643.63|22643.63|22643.65|22643.65|22642.95|22642.95|0
1642607460000|2022-01-19 15:51:00|22643.56|22643.56|22643.78|22643.78|22643.78|22643.78|22643.41|22643.41|0
1642607470000|2022-01-19 15:51:10|22643.86|22643.86|22644.95|22644.95|22645.09|22645.09|22643.86|22643.86|0
1642607480000|2022-01-19 15:51:20|22645.1|22645.1|22645.07|22645.07|22645.33|22645.33|22644.73|22644.73|0
1642607490000|2022-01-19 15:51:30|22645.11|22645.11|22645.56|22645.56|22645.56|22645.56|22645.11|22645.11|0
1642607500000|2022-01-19 15:51:40|22645.65|22645.65|22645.79|22645.79|22646.28|22646.28|22645.65|22645.65|0
1642607510000|2022-01-19 15:51:50|22645.68|22645.68|22646.29|22646.29|22646.29|22646.29|22645.68|22645.68|0
1642607520000|2022-01-19 15:52:00|22646.33|22646.33|22645.88|22645.88|22646.33|22646.33|22645.59|22645.59|0
1642607530000|2022-01-19 15:52:10|22645.96|22645.96|22644.96|22644.96|22646.15|22646.15|22644.15|22644.15|0
1642607540000|2022-01-19 15:52:20|22645.05|22645.05|22644.13|22644.13|22645.43|22645.43|22644.13|22644.13|0
1642607550000|2022-01-19 15:52:30|22644.22|22644.22|22644.32|22644.32|22645.04|22645.04|22644.17|22644.17|0
1642607560000|2022-01-19 15:52:40|22644.38|22644.38|22643.64|22643.64|22644.5|22644.5|22643.59|22643.59|0
1642607570000|2022-01-19 15:52:50|22643.5|22643.5|22643.58|22643.58|22643.77|22643.77|22643.28|22643.28|0
1642607580000|2022-01-19 15:53:00|22643.54|22643.54|22642.36|22642.36|22643.54|22643.54|22642.36|22642.36|0
1642607590000|2022-01-19 15:53:10|22642.28|22642.28|22641.68|22641.68|22642.28|22642.28|22641.66|22641.66|0
1642607600000|2022-01-19 15:53:20|22641.61|22641.61|22641.93|22641.93|22642|22642|22641.61|22641.61|0
1642607610000|2022-01-19 15:53:30|22642.01|22642.01|22642.17|22642.17|22642.17|22642.17|22641.85|22641.85|0
1642607620000|2022-01-19 15:53:40|22642.26|22642.26|22643.1|22643.1|22643.1|22643.1|22642.26|22642.26|0
1642607630000|2022-01-19 15:53:50|22642.95|22642.95|22642.99|22642.99|22643.09|22643.09|22642.88|22642.88|0
1642607640000|2022-01-19 15:54:00|22642.9|22642.9|22638.55|22638.55|22642.9|22642.9|22638.55|22638.55|0
1642607650000|2022-01-19 15:54:10|22638.57|22638.57|22637.93|22637.93|22638.57|22638.57|22637.93|22637.93|0
1642607660000|2022-01-19 15:54:20|22637.88|22637.88|22637.92|22637.92|22637.92|22637.92|22637.77|22637.77|0
1642607670000|2022-01-19 15:54:30|22637.88|22637.88|22638.59|22638.59|22638.59|22638.59|22637.88|22637.88|0
1642607680000|2022-01-19 15:54:40|22639.02|22639.02|22639.03|22639.03|22639.05|22639.05|22638.56|22638.56|0
1642607690000|2022-01-19 15:54:50|22639.23|22639.23|22639.74|22639.74|22639.74|22639.74|22639.16|22639.16|0
1642607700000|2022-01-19 15:55:00|22639.72|22639.72|22639.11|22639.11|22639.72|22639.72|22638.83|22638.83|0
1642607710000|2022-01-19 15:55:10|22639.08|22639.08|22638.71|22638.71|22639.23|22639.23|22638.64|22638.64|0
1642607720000|2022-01-19 15:55:20|22638.78|22638.78|22638.83|22638.83|22638.85|22638.85|22638.64|22638.64|0
1642607730000|2022-01-19 15:55:30|22638.69|22638.69|22639.32|22639.32|22639.32|22639.32|22638.69|22638.69|0
1642607740000|2022-01-19 15:55:40|22639.42|22639.42|22640.21|22640.21|22640.28|22640.28|22639.33|22639.33|0
1642607750000|2022-01-19 15:55:50|22640.24|22640.24|22642.35|22642.35|22642.35|22642.35|22640.24|22640.24|0
1642607760000|2022-01-19 15:56:00|22642.33|22642.33|22643.58|22643.58|22643.58|22643.58|22642.21|22642.21|0
1642607770000|2022-01-19 15:56:10|22644.17|22644.17|22644.8|22644.8|22644.87|22644.87|22644.17|22644.17|0
1642607780000|2022-01-19 15:56:20|22644.85|22644.85|22644.61|22644.61|22645.03|22645.03|22644.54|22644.54|0
1642607790000|2022-01-19 15:56:30|22644.54|22644.54|22644.75|22644.75|22644.79|22644.79|22644.44|22644.44|0
1642607800000|2022-01-19 15:56:40|22644.86|22644.86|22645.77|22645.77|22646.09|22646.09|22644.78|22644.78|0
1642607810000|2022-01-19 15:56:50|22645.83|22645.83|22646.83|22646.83|22646.83|22646.83|22645.83|22645.83|0
1642607820000|2022-01-19 15:57:00|22646.9|22646.9|22649.56|22649.56|22649.56|22649.56|22646.9|22646.9|0
1642607830000|2022-01-19 15:57:10|22649.58|22649.58|22649.44|22649.44|22649.58|22649.58|22649.26|22649.26|0
1642607840000|2022-01-19 15:57:20|22649.5|22649.5|22649.58|22649.58|22649.79|22649.79|22649.33|22649.33|0
1642607850000|2022-01-19 15:57:30|22649.49|22649.49|22650.41|22650.41|22650.41|22650.41|22649.49|22649.49|0
1642607860000|2022-01-19 15:57:40|22650.32|22650.32|22650.81|22650.81|22650.81|22650.81|22650.32|22650.32|0
1642607870000|2022-01-19 15:57:50|22650.9|22650.9|22650.95|22650.95|22651.03|22651.03|22650.83|22650.83|0
1642607880000|2022-01-19 15:58:00|22651.06|22651.06|22650.86|22650.86|22651.06|22651.06|22650.75|22650.75|0
1642607890000|2022-01-19 15:58:10|22650.84|22650.84|22650.81|22650.81|22650.86|22650.86|22650.54|22650.54|0
1642607900000|2022-01-19 15:58:20|22650.79|22650.79|22650.99|22650.99|22651.13|22651.13|22650.77|22650.77|0
1642607910000|2022-01-19 15:58:30|22650.88|22650.88|22650.34|22650.34|22650.88|22650.88|22650.04|22650.04|0
1642607920000|2022-01-19 15:58:40|22650.31|22650.31|22650.63|22650.63|22650.91|22650.91|22650.31|22650.31|0
1642607930000|2022-01-19 15:58:50|22650.7|22650.7|22650.92|22650.92|22651.02|22651.02|22650.69|22650.69|0
1642607940000|2022-01-19 15:59:00|22650.83|22650.83|22651.65|22651.65|22651.65|22651.65|22650.73|22650.73|0
1642607950000|2022-01-19 15:59:10|22651.71|22651.71|22652.32|22652.32|22652.32|22652.32|22651.71|22651.71|0
1642607960000|2022-01-19 15:59:20|22652.35|22652.35|22652.38|22652.38|22652.6|22652.6|22652.13|22652.13|0
1642607970000|2022-01-19 15:59:30|22652.44|22652.44|22653.17|22653.17|22653.27|22653.27|22652.32|22652.32|0
1642607980000|2022-01-19 15:59:40|22653.12|22653.12|22654.66|22654.66|22654.66|22654.66|22653.05|22653.05|0
1642607990000|2022-01-19 15:59:50|22654.9|22654.9|22658.42|22658.42|22658.42|22658.42|22654.9|22654.9|0
1642608000000|2022-01-19 16:00:00|22658.36|22658.36|22658.69|22658.69|22658.69|22658.69|22658.19|22658.19|0
1642608010000|2022-01-19 16:00:10|22658.57|22658.57|22658.05|22658.05|22658.57|22658.57|22658.05|22658.05|0
1642608020000|2022-01-19 16:00:20|22658.08|22658.08|22657.64|22657.64|22658.37|22658.37|22657.64|22657.64|0
1642608030000|2022-01-19 16:00:30|22657.71|22657.71|22657.38|22657.38|22657.71|22657.71|22657.23|22657.23|0
1642608040000|2022-01-19 16:00:40|22657.4|22657.4|22658.04|22658.04|22658.15|22658.15|22657.32|22657.32|0
1642608050000|2022-01-19 16:00:50|22658.11|22658.11|22659.35|22659.35|22659.44|22659.44|22658.11|22658.11|0
1642608060000|2022-01-19 16:01:00|22659.28|22659.28|22659.8|22659.8|22659.85|22659.85|22658.87|22658.87|0
1642608070000|2022-01-19 16:01:10|22659.71|22659.71|22660.03|22660.03|22660.03|22660.03|22659.5|22659.5|0
1642608080000|2022-01-19 16:01:20|22660.05|22660.05|22660.06|22660.06|22660.41|22660.41|22659.93|22659.93|0
1642608090000|2022-01-19 16:01:30|22660.08|22660.08|22661.24|22661.24|22661.24|22661.24|22660.03|22660.03|0
1642608100000|2022-01-19 16:01:40|22661.11|22661.11|22661.93|22661.93|22662|22662|22661.08|22661.08|0
1642608110000|2022-01-19 16:01:50|22661.9|22661.9|22662.46|22662.46|22662.71|22662.71|22661.76|22661.76|0
1642608120000|2022-01-19 16:02:00|22662.42|22662.42|22661.78|22661.78|22662.42|22662.42|22661.59|22661.59|0
1642608130000|2022-01-19 16:02:10|22661.87|22661.87|22661.39|22661.39|22662.03|22662.03|22661.39|22661.39|0
1642608140000|2022-01-19 16:02:20|22661.02|22661.02|22661.39|22661.39|22661.65|22661.65|22660.98|22660.98|0
1642608150000|2022-01-19 16:02:30|22661.32|22661.32|22661.83|22661.83|22661.83|22661.83|22661.32|22661.32|0
1642608160000|2022-01-19 16:02:40|22661.77|22661.77|22661.24|22661.24|22661.77|22661.77|22661.17|22661.17|0
1642608170000|2022-01-19 16:02:50|22661.29|22661.29|22661.19|22661.19|22661.29|22661.29|22660.91|22660.91|0
1642608180000|2022-01-19 16:03:00|22661.03|22661.03|22661.66|22661.66|22661.72|22661.72|22661.03|22661.03|0
1642608190000|2022-01-19 16:03:10|22661.7|22661.7|22661.27|22661.27|22661.82|22661.82|22661.26|22661.26|0
1642608200000|2022-01-19 16:03:20|22661.21|22661.21|22661.13|22661.13|22661.24|22661.24|22660.74|22660.74|0
1642608210000|2022-01-19 16:03:30|22661.03|22661.03|22663.34|22663.34|22663.34|22663.34|22660.89|22660.89|0
1642608220000|2022-01-19 16:03:40|22663.59|22663.59|22664.56|22664.56|22664.56|22664.56|22663.59|22663.59|0
1642608230000|2022-01-19 16:03:50|22664.62|22664.62|22664.4|22664.4|22664.69|22664.69|22664.24|22664.24|0
1642608240000|2022-01-19 16:04:00|22664.5|22664.5|22664.31|22664.31|22664.53|22664.53|22664.16|22664.16|0
1642608250000|2022-01-19 16:04:10|22664.53|22664.53|22664.79|22664.79|22664.8|22664.8|22664.26|22664.26|0
1642608260000|2022-01-19 16:04:20|22664.67|22664.67|22664.56|22664.56|22664.69|22664.69|22664.33|22664.33|0
1642608270000|2022-01-19 16:04:30|22664.37|22664.37|22663.95|22663.95|22664.37|22664.37|22663.95|22663.95|0
1642608280000|2022-01-19 16:04:40|22663.84|22663.84|22664.17|22664.17|22664.45|22664.45|22663.84|22663.84|0
1642608290000|2022-01-19 16:04:50|22664.2|22664.2|22664.66|22664.66|22664.93|22664.93|22663.94|22663.94|0
1642608300000|2022-01-19 16:05:00|22664.7|22664.7|22662.89|22662.89|22664.89|22664.89|22662.89|22662.89|0
1642608310000|2022-01-19 16:05:10|22662.93|22662.93|22661.73|22661.73|22662.93|22662.93|22661.67|22661.67|0
1642608320000|2022-01-19 16:05:20|22661.62|22661.62|22660.52|22660.52|22661.62|22661.62|22660.52|22660.52|0
1642608330000|2022-01-19 16:05:30|22660.39|22660.39|22660.55|22660.55|22660.59|22660.59|22660.34|22660.34|0
1642608340000|2022-01-19 16:05:40|22660.63|22660.63|22660.51|22660.51|22660.63|22660.63|22660.38|22660.38|0
1642608350000|2022-01-19 16:05:50|22660.4|22660.4|22660.51|22660.51|22660.87|22660.87|22660.4|22660.4|0
1642608360000|2022-01-19 16:06:00|22660.43|22660.43|22660.35|22660.35|22660.62|22660.62|22660.01|22660.01|0
1642608370000|2022-01-19 16:06:10|22660.4|22660.4|22660.35|22660.35|22660.54|22660.54|22660|22660|0
1642608380000|2022-01-19 16:06:20|22660.43|22660.43|22660.52|22660.52|22660.6|22660.6|22660.26|22660.26|0
1642608390000|2022-01-19 16:06:30|22660.44|22660.44|22660.91|22660.91|22661.01|22661.01|22660.44|22660.44|0
1642608400000|2022-01-19 16:06:40|22660.93|22660.93|22661.14|22661.14|22661.14|22661.14|22660.61|22660.61|0
1642608410000|2022-01-19 16:06:50|22661.18|22661.18|22662.14|22662.14|22662.14|22662.14|22661.18|22661.18|0
1642608420000|2022-01-19 16:07:00|22662.21|22662.21|22662.35|22662.35|22662.44|22662.44|22662.05|22662.05|0
1642608430000|2022-01-19 16:07:10|22662.39|22662.39|22661.91|22661.91|22662.39|22662.39|22661.91|22661.91|0
1642608440000|2022-01-19 16:07:20|22662.08|22662.08|22662.57|22662.57|22662.76|22662.76|22661.87|22661.87|0
1642608450000|2022-01-19 16:07:30|22662.68|22662.68|22662.66|22662.66|22662.94|22662.94|22662.66|22662.66|0
1642608460000|2022-01-19 16:07:40|22662.75|22662.75|22662.98|22662.98|22662.99|22662.99|22662.44|22662.44|0
1642608470000|2022-01-19 16:07:50|22662.93|22662.93|22662.44|22662.44|22662.95|22662.95|22662.25|22662.25|0
1642608480000|2022-01-19 16:08:00|22662.17|22662.17|22662.6|22662.6|22662.81|22662.81|22661.94|22661.94|0
1642608490000|2022-01-19 16:08:10|22662.53|22662.53|22662.45|22662.45|22662.53|22662.53|22662.07|22662.07|0
1642608500000|2022-01-19 16:08:20|22662.38|22662.38|22662.35|22662.35|22662.85|22662.85|22662.27|22662.27|0
1642608510000|2022-01-19 16:08:30|22662.3|22662.3|22662.05|22662.05|22662.35|22662.35|22661.85|22661.85|0
1642608520000|2022-01-19 16:08:40|22662.13|22662.13|22662.01|22662.01|22662.29|22662.29|22661.81|22661.81|0
1642608530000|2022-01-19 16:08:50|22662.08|22662.08|22662.68|22662.68|22662.68|22662.68|22662|22662|0
1642608540000|2022-01-19 16:09:00|22662.74|22662.74|22663.21|22663.21|22663.21|22663.21|22662.43|22662.43|0
1642608550000|2022-01-19 16:09:10|22663.36|22663.36|22663.31|22663.31|22663.43|22663.43|22663.11|22663.11|0
1642608560000|2022-01-19 16:09:20|22663.36|22663.36|22663.92|22663.92|22663.99|22663.99|22663.36|22663.36|0
1642608570000|2022-01-19 16:09:30|22663.87|22663.87|22663.47|22663.47|22664.05|22664.05|22663.44|22663.44|0
1642608580000|2022-01-19 16:09:40|22663.31|22663.31|22663.35|22663.35|22663.54|22663.54|22663.27|22663.27|0
1642608590000|2022-01-19 16:09:50|22663.67|22663.67|22664.25|22664.25|22664.25|22664.25|22663.59|22663.59|0
1642608600000|2022-01-19 16:10:00|22664.07|22664.07|22664.03|22664.03|22664.49|22664.49|22663.84|22663.84|0
1642608610000|2022-01-19 16:10:10|22663.97|22663.97|22663.63|22663.63|22663.97|22663.97|22663.5|22663.5|0
1642608620000|2022-01-19 16:10:20|22663.56|22663.56|22662.78|22662.78|22663.56|22663.56|22662.72|22662.72|0
1642608630000|2022-01-19 16:10:30|22662.73|22662.73|22662.88|22662.88|22663.28|22663.28|22662.73|22662.73|0
1642608640000|2022-01-19 16:10:40|22662.99|22662.99|22662.88|22662.88|22663.09|22663.09|22662.65|22662.65|0
1642608650000|2022-01-19 16:10:50|22662.94|22662.94|22663.06|22663.06|22663.17|22663.17|22662.76|22662.76|0
1642608660000|2022-01-19 16:11:00|22663.04|22663.04|22664.03|22664.03|22664.03|22664.03|22663.03|22663.03|0
1642608670000|2022-01-19 16:11:10|22664.02|22664.02|22663.63|22663.63|22664.82|22664.82|22663.63|22663.63|0
1642608680000|2022-01-19 16:11:20|22663.58|22663.58|22662.99|22662.99|22663.75|22663.75|22662.74|22662.74|0
1642608690000|2022-01-19 16:11:30|22662.93|22662.93|22663.58|22663.58|22663.65|22663.65|22662.93|22662.93|0
1642608700000|2022-01-19 16:11:40|22663.49|22663.49|22663.71|22663.71|22663.81|22663.81|22663.12|22663.12|0
1642608710000|2022-01-19 16:11:50|22663.62|22663.62|22663.5|22663.5|22663.68|22663.68|22663.38|22663.38|0
1642608720000|2022-01-19 16:12:00|22663.42|22663.42|22663.93|22663.93|22663.93|22663.93|22663.24|22663.24|0
1642608730000|2022-01-19 16:12:10|22664.01|22664.01|22664.1|22664.1|22664.28|22664.28|22663.95|22663.95|0
1642608740000|2022-01-19 16:12:20|22663.99|22663.99|22663.97|22663.97|22664|22664|22663.8|22663.8|0
1642608750000|2022-01-19 16:12:30|22663.86|22663.86|22663.3|22663.3|22663.99|22663.99|22663.3|22663.3|0
1642608760000|2022-01-19 16:12:40|22663.22|22663.22|22662.51|22662.51|22663.33|22663.33|22662.51|22662.51|0
1642608770000|2022-01-19 16:12:50|22662.46|22662.46|22662.27|22662.27|22662.63|22662.63|22662.01|22662.01|0
1642608780000|2022-01-19 16:13:00|22662.2|22662.2|22662.03|22662.03|22662.2|22662.2|22661.64|22661.64|0
1642608790000|2022-01-19 16:13:10|22661.93|22661.93|22662.12|22662.12|22662.29|22662.29|22661.93|22661.93|0
1642608800000|2022-01-19 16:13:20|22661.99|22661.99|22663.27|22663.27|22663.56|22663.56|22661.92|22661.92|0
1642608810000|2022-01-19 16:13:30|22663.21|22663.21|22662.65|22662.65|22663.24|22663.24|22662.58|22662.58|0
1642608820000|2022-01-19 16:13:40|22662.58|22662.58|22662.48|22662.48|22662.59|22662.59|22662.29|22662.29|0
1642608830000|2022-01-19 16:13:50|22662.56|22662.56|22662.08|22662.08|22662.62|22662.62|22662.01|22662.01|0
1642608840000|2022-01-19 16:14:00|22662.1|22662.1|22660.42|22660.42|22662.1|22662.1|22660.42|22660.42|0
1642608850000|2022-01-19 16:14:10|22660.77|22660.77|22660.47|22660.47|22661.14|22661.14|22660.37|22660.37|0
1642608860000|2022-01-19 16:14:20|22660.53|22660.53|22660.39|22660.39|22660.62|22660.62|22660.15|22660.15|0
1642608870000|2022-01-19 16:14:30|22660.47|22660.47|22660.07|22660.07|22660.47|22660.47|22659.99|22659.99|0
1642608880000|2022-01-19 16:14:40|22659.99|22659.99|22660.23|22660.23|22660.55|22660.55|22659.99|22659.99|0
1642608890000|2022-01-19 16:14:50|22660.35|22660.35|22660.49|22660.49|22660.54|22660.54|22660.18|22660.18|0
1642608900000|2022-01-19 16:15:00|22660.39|22660.39|22660.96|22660.96|22661.16|22661.16|22660.23|22660.23|0
1642608910000|2022-01-19 16:15:10|22660.93|22660.93|22659.98|22659.98|22660.94|22660.94|22659.83|22659.83|0
1642608920000|2022-01-19 16:15:20|22660.04|22660.04|22660.6|22660.6|22660.6|22660.6|22659.98|22659.98|0
1642608930000|2022-01-19 16:15:30|22660.63|22660.63|22660.7|22660.7|22660.7|22660.7|22660.32|22660.32|0
1642608940000|2022-01-19 16:15:40|22660.62|22660.62|22660.46|22660.46|22660.79|22660.79|22660.39|22660.39|0
1642608950000|2022-01-19 16:15:50|22660.35|22660.35|22660.18|22660.18|22660.43|22660.43|22660.18|22660.18|0
1642608960000|2022-01-19 16:16:00|22660.13|22660.13|22661.28|22661.28|22661.28|22661.28|22660.08|22660.08|0
1642608970000|2022-01-19 16:16:10|22661.21|22661.21|22660.43|22660.43|22661.31|22661.31|22660.41|22660.41|0
1642608980000|2022-01-19 16:16:20|22660.46|22660.46|22660.46|22660.46|22660.54|22660.54|22660.34|22660.34|0
1642608990000|2022-01-19 16:16:30|22661.07|22661.07|22660.48|22660.48|22661.15|22661.15|22660.46|22660.46|0
1642609000000|2022-01-19 16:16:40|22660.47|22660.47|22659.73|22659.73|22660.47|22660.47|22659.73|22659.73|0
1642609010000|2022-01-19 16:16:50|22659.71|22659.71|22658.97|22658.97|22659.87|22659.87|22658.97|22658.97|0
1642609020000|2022-01-19 16:17:00|22659.06|22659.06|22658.86|22658.86|22659.11|22659.11|22658.82|22658.82|0
1642609030000|2022-01-19 16:17:10|22658.7|22658.7|22657.98|22657.98|22659.01|22659.01|22657.84|22657.84|0
1642609040000|2022-01-19 16:17:20|22658.05|22658.05|22660.05|22660.05|22660.05|22660.05|22657.9|22657.9|0
1642609050000|2022-01-19 16:17:30|22660|22660|22660.81|22660.81|22660.81|22660.81|22660|22660|0
1642609060000|2022-01-19 16:17:40|22660.77|22660.77|22660.74|22660.74|22660.81|22660.81|22660.37|22660.37|0
1642609070000|2022-01-19 16:17:50|22660.79|22660.79|22661.24|22661.24|22661.24|22661.24|22660.79|22660.79|0
1642609080000|2022-01-19 16:18:00|22661.18|22661.18|22660.45|22660.45|22661.18|22661.18|22660.35|22660.35|0
1642609090000|2022-01-19 16:18:10|22660.6|22660.6|22659.48|22659.48|22660.6|22660.6|22659.3|22659.3|0
1642609100000|2022-01-19 16:18:20|22659.42|22659.42|22660.11|22660.11|22660.11|22660.11|22659.25|22659.25|0
1642609110000|2022-01-19 16:18:30|22660.12|22660.12|22659.68|22659.68|22660.4|22660.4|22659.68|22659.68|0
1642609120000|2022-01-19 16:18:40|22659.82|22659.82|22659.38|22659.38|22659.82|22659.82|22659.21|22659.21|0
1642609130000|2022-01-19 16:18:50|22659.31|22659.31|22659.67|22659.67|22659.67|22659.67|22659.27|22659.27|0
1642609140000|2022-01-19 16:19:00|22659.74|22659.74|22659.75|22659.75|22660.06|22660.06|22659.73|22659.73|0
1642609150000|2022-01-19 16:19:10|22659.65|22659.65|22659.87|22659.87|22660.02|22660.02|22659.53|22659.53|0
1642609160000|2022-01-19 16:19:20|22659.83|22659.83|22660.68|22660.68|22660.68|22660.68|22659.77|22659.77|0
1642609170000|2022-01-19 16:19:30|22660.42|22660.42|22660.61|22660.61|22660.61|22660.61|22660.19|22660.19|0
1642609180000|2022-01-19 16:19:40|22660.75|22660.75|22661.41|22661.41|22661.46|22661.46|22660.5|22660.5|0
1642609190000|2022-01-19 16:19:50|22661.51|22661.51|22661.82|22661.82|22661.88|22661.88|22661.46|22661.46|0
1642609200000|2022-01-19 16:20:00|22661.83|22661.83|22661.37|22661.37|22661.95|22661.95|22661.14|22661.14|0
1642609210000|2022-01-19 16:20:10|22661.5|22661.5|22661.95|22661.95|22662.1|22662.1|22661.47|22661.47|0
1642609220000|2022-01-19 16:20:20|22662.04|22662.04|22661.92|22661.92|22662.29|22662.29|22661.92|22661.92|0
1642609230000|2022-01-19 16:20:30|22661.93|22661.93|22661.95|22661.95|22662.62|22662.62|22661.82|22661.82|0
1642609240000|2022-01-19 16:20:40|22661.9|22661.9|22661.79|22661.79|22662.08|22662.08|22661.63|22661.63|0
1642609250000|2022-01-19 16:20:50|22661.88|22661.88|22662.28|22662.28|22662.65|22662.65|22661.72|22661.72|0
1642609260000|2022-01-19 16:21:00|22662.22|22662.22|22659.52|22659.52|22662.86|22662.86|22659.52|22659.52|0
1642609270000|2022-01-19 16:21:10|22659.57|22659.57|22658.77|22658.77|22659.71|22659.71|22658.77|22658.77|0
1642609280000|2022-01-19 16:21:20|22658.67|22658.67|22658.22|22658.22|22658.96|22658.96|22658.12|22658.12|0
1642609290000|2022-01-19 16:21:30|22658.16|22658.16|22657.61|22657.61|22658.16|22658.16|22657.61|22657.61|0
1642609300000|2022-01-19 16:21:40|22657.51|22657.51|22656.83|22656.83|22657.51|22657.51|22656.52|22656.52|0
1642609310000|2022-01-19 16:21:50|22656.9|22656.9|22656.43|22656.43|22656.9|22656.9|22656.43|22656.43|0
1642609320000|2022-01-19 16:22:00|22656.48|22656.48|22655.93|22655.93|22656.57|22656.57|22655.89|22655.89|0
1642609330000|2022-01-19 16:22:10|22655.92|22655.92|22655.47|22655.47|22655.92|22655.92|22655.47|22655.47|0
1642609340000|2022-01-19 16:22:20|22655.42|22655.42|22655.88|22655.88|22656|22656|22655.42|22655.42|0
1642609350000|2022-01-19 16:22:30|22655.55|22655.55|22654.5|22654.5|22655.55|22655.55|22654.5|22654.5|0
1642609360000|2022-01-19 16:22:40|22654.53|22654.53|22654.7|22654.7|22654.81|22654.81|22654.53|22654.53|0
1642609370000|2022-01-19 16:22:50|22654.66|22654.66|22653.86|22653.86|22654.86|22654.86|22653.77|22653.77|0
1642609380000|2022-01-19 16:23:00|22653.91|22653.91|22653.91|22653.91|22654.02|22654.02|22653.71|22653.71|0
1642609390000|2022-01-19 16:23:10|22653.89|22653.89|22654.11|22654.11|22654.22|22654.22|22653.57|22653.57|0
1642609400000|2022-01-19 16:23:20|22654.04|22654.04|22653.61|22653.61|22654.06|22654.06|22653.55|22653.55|0
1642609410000|2022-01-19 16:23:30|22653.59|22653.59|22654.04|22654.04|22654.07|22654.07|22653.58|22653.58|0
1642609420000|2022-01-19 16:23:40|22653.88|22653.88|22654.13|22654.13|22654.43|22654.43|22653.88|22653.88|0
1642609430000|2022-01-19 16:23:50|22654.1|22654.1|22653.56|22653.56|22654.26|22654.26|22653.2|22653.2|0
1642609440000|2022-01-19 16:24:00|22653.6|22653.6|22654.03|22654.03|22654.19|22654.19|22653.6|22653.6|0
1642609450000|2022-01-19 16:24:10|22653.93|22653.93|22653.55|22653.55|22654.29|22654.29|22653.53|22653.53|0
1642609460000|2022-01-19 16:24:20|22653.5|22653.5|22653.63|22653.63|22653.76|22653.76|22653.48|22653.48|0
1642609470000|2022-01-19 16:24:30|22653.7|22653.7|22653.09|22653.09|22653.7|22653.7|22652.78|22652.78|0
1642609480000|2022-01-19 16:24:40|22653.17|22653.17|22653.01|22653.01|22653.41|22653.41|22653.01|22653.01|0
1642609490000|2022-01-19 16:24:50|22652.97|22652.97|22652.77|22652.77|22652.97|22652.97|22652.72|22652.72|0
1642609500000|2022-01-19 16:25:00|22652.89|22652.89|22651.73|22651.73|22652.89|22652.89|22651.58|22651.58|0
1642609510000|2022-01-19 16:25:10|22651.6|22651.6|22652.18|22652.18|22652.36|22652.36|22651.6|22651.6|0
1642609520000|2022-01-19 16:25:20|22652.24|22652.24|22651.19|22651.19|22652.45|22652.45|22651.19|22651.19|0
1642609530000|2022-01-19 16:25:30|22651.13|22651.13|22650.29|22650.29|22651.13|22651.13|22650.29|22650.29|0
1642609540000|2022-01-19 16:25:40|22650.38|22650.38|22650.56|22650.56|22650.85|22650.85|22650.32|22650.32|0
1642609550000|2022-01-19 16:25:50|22650.65|22650.65|22650.52|22650.52|22650.83|22650.83|22650.3|22650.3|0
1642609560000|2022-01-19 16:26:00|22650.45|22650.45|22650.58|22650.58|22650.72|22650.72|22650.2|22650.2|0
1642609570000|2022-01-19 16:26:10|22650.54|22650.54|22650.47|22650.47|22650.69|22650.69|22650.11|22650.11|0
1642609580000|2022-01-19 16:26:20|22650.5|22650.5|22651.44|22651.44|22651.82|22651.82|22650.5|22650.5|0
1642609590000|2022-01-19 16:26:30|22651.46|22651.46|22650.63|22650.63|22651.46|22651.46|22650.15|22650.15|0
1642609600000|2022-01-19 16:26:40|22650.6|22650.6|22650.49|22650.49|22650.82|22650.82|22650.31|22650.31|0
1642609610000|2022-01-19 16:26:50|22650.41|22650.41|22650.8|22650.8|22650.87|22650.87|22649.98|22649.98|0
1642609620000|2022-01-19 16:27:00|22650.74|22650.74|22651.49|22651.49|22651.49|22651.49|22650.41|22650.41|0
1642609630000|2022-01-19 16:27:10|22651.44|22651.44|22652.58|22652.58|22652.58|22652.58|22651.11|22651.11|0
1642609640000|2022-01-19 16:27:20|22652.52|22652.52|22653.15|22653.15|22653.15|22653.15|22652.47|22652.47|0
1642609650000|2022-01-19 16:27:30|22653.27|22653.27|22653.44|22653.44|22653.44|22653.44|22652.9|22652.9|0
1642609660000|2022-01-19 16:27:40|22653.38|22653.38|22653.66|22653.66|22653.99|22653.99|22653.36|22653.36|0
1642609670000|2022-01-19 16:27:50|22653.7|22653.7|22653.14|22653.14|22653.7|22653.7|22653.01|22653.01|0
1642609680000|2022-01-19 16:28:00|22653.16|22653.16|22653.19|22653.19|22653.81|22653.81|22653.16|22653.16|0
1642609690000|2022-01-19 16:28:10|22653.12|22653.12|22653.45|22653.45|22653.45|22653.45|22653.12|22653.12|0
1642609700000|2022-01-19 16:28:20|22653.49|22653.49|22655.28|22655.28|22655.28|22655.28|22653.49|22653.49|0
1642609710000|2022-01-19 16:28:30|22655.21|22655.21|22655.83|22655.83|22655.83|22655.83|22655.13|22655.13|0
1642609720000|2022-01-19 16:28:40|22655.51|22655.51|22656.84|22656.84|22656.94|22656.94|22655.51|22655.51|0
1642609730000|2022-01-19 16:28:50|22657.01|22657.01|22657.27|22657.27|22657.72|22657.72|22657.01|22657.01|0
1642609740000|2022-01-19 16:29:00|22657.25|22657.25|22660.32|22660.32|22660.45|22660.45|22657.25|22657.25|0
1642609750000|2022-01-19 16:29:10|22661.56|22661.56|22661.25|22661.25|22661.85|22661.85|22661.17|22661.17|0
1642609760000|2022-01-19 16:29:20|22661.19|22661.19|22660.45|22660.45|22661.72|22661.72|22660.45|22660.45|0
1642609770000|2022-01-19 16:29:30|22660.49|22660.49|22661.87|22661.87|22661.92|22661.92|22659.95|22659.95|0
1642609780000|2022-01-19 16:29:40|22661.98|22661.98|22658.19|22658.19|22662.24|22662.24|22658.07|22658.07|0
1642609790000|2022-01-19 16:29:50|22658.31|22658.31|22660.98|22660.98|22661.45|22661.45|22658.28|22658.28|0
1642666500000|2022-01-20 08:15:00|22734.46|22734.46|22735|22735|22735.4|22735.4|22733.61|22733.61|0
1642666510000|2022-01-20 08:15:10|22735.06|22735.06|22734.81|22734.81|22735.06|22735.06|22733.26|22733.26|0
1642666520000|2022-01-20 08:15:20|22735.01|22735.01|22736.78|22736.78|22736.98|22736.98|22734.9|22734.9|0
1642666530000|2022-01-20 08:15:30|22736.7|22736.7|22738.01|22738.01|22738.06|22738.06|22736.7|22736.7|0
1642666540000|2022-01-20 08:15:40|22738.06|22738.06|22737.91|22737.91|22738.75|22738.75|22737.81|22737.81|0
1642666550000|2022-01-20 08:15:50|22737.7|22737.7|22737.85|22737.85|22737.91|22737.91|22737.05|22737.05|0
1642666560000|2022-01-20 08:16:00|22737.98|22737.98|22739.2|22739.2|22739.2|22739.2|22737.93|22737.93|0
1642666570000|2022-01-20 08:16:10|22739.09|22739.09|22739.91|22739.91|22740.14|22740.14|22738.73|22738.73|0
1642666580000|2022-01-20 08:16:20|22739.98|22739.98|22740.74|22740.74|22740.9|22740.9|22739.97|22739.97|0
1642666590000|2022-01-20 08:16:30|22740.42|22740.42|22740.82|22740.82|22741.36|22741.36|22740.42|22740.42|0
1642666600000|2022-01-20 08:16:40|22741|22741|22741.06|22741.06|22741.12|22741.12|22739.52|22739.52|0
1642666610000|2022-01-20 08:16:50|22741.17|22741.17|22741.07|22741.07|22741.73|22741.73|22741|22741|0
1642666620000|2022-01-20 08:17:00|22740.92|22740.92|22742.05|22742.05|22742.16|22742.16|22739.99|22739.99|0
1642666630000|2022-01-20 08:17:10|22742.1|22742.1|22745.1|22745.1|22745.1|22745.1|22741.84|22741.84|0
1642666640000|2022-01-20 08:17:20|22745.14|22745.14|22744.69|22744.69|22745.21|22745.21|22744.69|22744.69|0
1642666650000|2022-01-20 08:17:30|22744.58|22744.58|22743.98|22743.98|22744.71|22744.71|22743.98|22743.98|0
1642666660000|2022-01-20 08:17:40|22744.13|22744.13|22744.11|22744.11|22744.37|22744.37|22744.1|22744.1|0
1642666670000|2022-01-20 08:17:50|22743.99|22743.99|22744.27|22744.27|22744.77|22744.77|22742.93|22742.93|0
1642666680000|2022-01-20 08:18:00|22743.71|22743.71|22743.93|22743.93|22744.38|22744.38|22742.76|22742.76|0
1642666690000|2022-01-20 08:18:10|22744.01|22744.01|22744.25|22744.25|22744.72|22744.72|22743.97|22743.97|0
1642666700000|2022-01-20 08:18:20|22744.39|22744.39|22742.65|22742.65|22744.39|22744.39|22742.4|22742.4|0
1642666710000|2022-01-20 08:18:30|22742.59|22742.59|22743.74|22743.74|22744.49|22744.49|22741.53|22741.53|0
1642666720000|2022-01-20 08:18:40|22743.68|22743.68|22742.07|22742.07|22743.68|22743.68|22742.07|22742.07|0
1642666730000|2022-01-20 08:18:50|22741.73|22741.73|22740.57|22740.57|22742.23|22742.23|22740.19|22740.19|0
1642666740000|2022-01-20 08:19:00|22740.47|22740.47|22739.01|22739.01|22741.49|22741.49|22739.01|22739.01|0
1642666750000|2022-01-20 08:19:10|22738.73|22738.73|22738.66|22738.66|22738.73|22738.73|22738.12|22738.12|0
1642666760000|2022-01-20 08:19:20|22738.55|22738.55|22736.58|22736.58|22738.65|22738.65|22736.34|22736.34|0
1642666770000|2022-01-20 08:19:30|22736.37|22736.37|22734.83|22734.83|22736.37|22736.37|22734.7|22734.7|0
1642666780000|2022-01-20 08:19:40|22734.7|22734.7|22732.29|22732.29|22734.7|22734.7|22732.29|22732.29|0
1642666790000|2022-01-20 08:19:50|22732.38|22732.38|22732.06|22732.06|22732.76|22732.76|22731.71|22731.71|0
1642666800000|2022-01-20 08:20:00|22731.84|22731.84|22731.96|22731.96|22732.47|22732.47|22731.56|22731.56|0
1642666810000|2022-01-20 08:20:10|22731.99|22731.99|22731.21|22731.21|22731.99|22731.99|22730.7|22730.7|0
1642666820000|2022-01-20 08:20:20|22731.31|22731.31|22731.81|22731.81|22731.81|22731.81|22730.87|22730.87|0
1642666830000|2022-01-20 08:20:30|22731.57|22731.57|22729.28|22729.28|22731.57|22731.57|22729.14|22729.14|0
1642666840000|2022-01-20 08:20:40|22728.97|22728.97|22727.05|22727.05|22728.97|22728.97|22727.05|22727.05|0
1642666850000|2022-01-20 08:20:50|22726.98|22726.98|22724.61|22724.61|22726.98|22726.98|22724.61|22724.61|0
1642666860000|2022-01-20 08:21:00|22724.39|22724.39|22721.24|22721.24|22724.79|22724.79|22721.24|22721.24|0
1642666870000|2022-01-20 08:21:10|22720.95|22720.95|22719.86|22719.86|22720.95|22720.95|22719.86|22719.86|0
1642666880000|2022-01-20 08:21:20|22719.73|22719.73|22720.32|22720.32|22720.48|22720.48|22719.73|22719.73|0
1642666890000|2022-01-20 08:21:30|22720.21|22720.21|22719.83|22719.83|22720.43|22720.43|22719.8|22719.8|0
1642666900000|2022-01-20 08:21:40|22719.77|22719.77|22719.64|22719.64|22719.93|22719.93|22719|22719|0
1642666910000|2022-01-20 08:21:50|22719.52|22719.52|22720.26|22720.26|22720.26|22720.26|22719.26|22719.26|0
1642666920000|2022-01-20 08:22:00|22720.21|22720.21|22716.08|22716.08|22720.21|22720.21|22716.08|22716.08|0
1642666930000|2022-01-20 08:22:10|22716.18|22716.18|22714.81|22714.81|22716.18|22716.18|22714.81|22714.81|0
1642666940000|2022-01-20 08:22:20|22715.02|22715.02|22715.24|22715.24|22715.6|22715.6|22714.83|22714.83|0
1642666950000|2022-01-20 08:22:30|22715.19|22715.19|22715.73|22715.73|22716.09|22716.09|22715.19|22715.19|0
1642666960000|2022-01-20 08:22:40|22715.86|22715.86|22715.01|22715.01|22715.9|22715.9|22714.95|22714.95|0
1642666970000|2022-01-20 08:22:50|22714.79|22714.79|22713.86|22713.86|22714.94|22714.94|22713.65|22713.65|0
1642666980000|2022-01-20 08:23:00|22714.21|22714.21|22713.76|22713.76|22714.31|22714.31|22713.76|22713.76|0
1642666990000|2022-01-20 08:23:10|22713.7|22713.7|22710.03|22710.03|22713.77|22713.77|22710.03|22710.03|0
1642667000000|2022-01-20 08:23:20|22709.83|22709.83|22707.63|22707.63|22709.83|22709.83|22707.56|22707.56|0
1642667010000|2022-01-20 08:23:30|22707.56|22707.56|22706.15|22706.15|22707.56|22707.56|22706.15|22706.15|0
1642667020000|2022-01-20 08:23:40|22705.92|22705.92|22702.45|22702.45|22705.92|22705.92|22702.43|22702.43|0
1642667030000|2022-01-20 08:23:50|22701.98|22701.98|22700.82|22700.82|22702.05|22702.05|22700.82|22700.82|0
1642667040000|2022-01-20 08:24:00|22700.75|22700.75|22700.23|22700.23|22701.05|22701.05|22700.05|22700.05|0
1642667050000|2022-01-20 08:24:10|22700.11|22700.11|22698.24|22698.24|22700.11|22700.11|22698.24|22698.24|0
1642667060000|2022-01-20 08:24:20|22698.25|22698.25|22698.29|22698.29|22698.54|22698.54|22697.77|22697.77|0
1642667070000|2022-01-20 08:24:30|22698.03|22698.03|22697.43|22697.43|22698.03|22698.03|22697.28|22697.28|0
1642667080000|2022-01-20 08:24:40|22697.59|22697.59|22697.16|22697.16|22697.59|22697.59|22697.14|22697.14|0
1642667090000|2022-01-20 08:24:50|22697.05|22697.05|22697.41|22697.41|22697.45|22697.45|22696.96|22696.96|0
1642667100000|2022-01-20 08:25:00|22697.53|22697.53|22696.15|22696.15|22697.53|22697.53|22696.03|22696.03|0
1642667110000|2022-01-20 08:25:10|22696.1|22696.1|22694.9|22694.9|22696.1|22696.1|22694.77|22694.77|0
1642667120000|2022-01-20 08:25:20|22694.93|22694.93|22694.02|22694.02|22695.01|22695.01|22694.02|22694.02|0
1642667130000|2022-01-20 08:25:30|22694.08|22694.08|22692.76|22692.76|22694.08|22694.08|22692.76|22692.76|0
1642667140000|2022-01-20 08:25:40|22692.71|22692.71|22689.7|22689.7|22692.71|22692.71|22689.7|22689.7|0
1642667150000|2022-01-20 08:25:50|22689.63|22689.63|22688|22688|22689.63|22689.63|22687.93|22687.93|0
1642667160000|2022-01-20 08:26:00|22687.94|22687.94|22687.18|22687.18|22687.94|22687.94|22687.06|22687.06|0
1642667170000|2022-01-20 08:26:10|22687.15|22687.15|22684.97|22684.97|22687.15|22687.15|22684.73|22684.73|0
1642667180000|2022-01-20 08:26:20|22684.8|22684.8|22686.25|22686.25|22686.25|22686.25|22684.8|22684.8|0
1642667190000|2022-01-20 08:26:30|22686.09|22686.09|22686.02|22686.02|22686.14|22686.14|22685.81|22685.81|0
1642667200000|2022-01-20 08:26:40|22685.29|22685.29|22685.86|22685.86|22686|22686|22685.29|22685.29|0
1642667210000|2022-01-20 08:26:50|22685.92|22685.92|22685.31|22685.31|22685.92|22685.92|22685.25|22685.25|0
1642667220000|2022-01-20 08:27:00|22685.36|22685.36|22685.73|22685.73|22685.74|22685.74|22685.17|22685.17|0
1642667230000|2022-01-20 08:27:10|22685.61|22685.61|22686.2|22686.2|22686.29|22686.29|22685.24|22685.24|0
1642667240000|2022-01-20 08:27:20|22686.34|22686.34|22687.37|22687.37|22687.4|22687.4|22686.34|22686.34|0
1642667250000|2022-01-20 08:27:30|22687.33|22687.33|22687.71|22687.71|22687.73|22687.73|22687.18|22687.18|0
1642667260000|2022-01-20 08:27:40|22687.92|22687.92|22687.31|22687.31|22687.92|22687.92|22687.19|22687.19|0
1642667270000|2022-01-20 08:27:50|22687.18|22687.18|22687.09|22687.09|22687.51|22687.51|22687.09|22687.09|0
1642667280000|2022-01-20 08:28:00|22687.29|22687.29|22687.24|22687.24|22687.83|22687.83|22686.91|22686.91|0
1642667290000|2022-01-20 08:28:10|22687.29|22687.29|22687.53|22687.53|22687.61|22687.61|22687.02|22687.02|0
1642667300000|2022-01-20 08:28:20|22687.6|22687.6|22687.52|22687.52|22688.27|22688.27|22687.3|22687.3|0
1642667310000|2022-01-20 08:28:30|22687.43|22687.43|22685.76|22685.76|22687.57|22687.57|22685.76|22685.76|0
1642667320000|2022-01-20 08:28:40|22685.82|22685.82|22683.72|22683.72|22685.82|22685.82|22683.72|22683.72|0
1642667330000|2022-01-20 08:28:50|22683.66|22683.66|22687.97|22687.97|22688.41|22688.41|22683.66|22683.66|0
1642667340000|2022-01-20 08:29:00|22687.95|22687.95|22687.78|22687.78|22688.42|22688.42|22687.78|22687.78|0
1642667350000|2022-01-20 08:29:10|22687.89|22687.89|22688.58|22688.58|22688.58|22688.58|22687.89|22687.89|0
1642667360000|2022-01-20 08:29:20|22688.67|22688.67|22688.09|22688.09|22688.67|22688.67|22687.61|22687.61|0
1642667370000|2022-01-20 08:29:30|22687.85|22687.85|22688.95|22688.95|22689.19|22689.19|22687.85|22687.85|0
1642667380000|2022-01-20 08:29:40|22689.01|22689.01|22689.26|22689.26|22689.33|22689.33|22688.86|22688.86|0
1642667390000|2022-01-20 08:29:50|22689.22|22689.22|22689.5|22689.5|22690.36|22690.36|22689.08|22689.08|0
1642667400000|2022-01-20 08:30:00|22689.21|22689.21|22689.47|22689.47|22689.47|22689.47|22688.6|22688.6|0
1642667410000|2022-01-20 08:30:10|22689.41|22689.41|22687.51|22687.51|22689.69|22689.69|22687.51|22687.51|0
1642667420000|2022-01-20 08:30:20|22687.62|22687.62|22687.16|22687.16|22688.32|22688.32|22686.71|22686.71|0
1642667430000|2022-01-20 08:30:30|22687.23|22687.23|22686.27|22686.27|22687.23|22687.23|22686.27|22686.27|0
1642667440000|2022-01-20 08:30:40|22686.21|22686.21|22684.06|22684.06|22686.37|22686.37|22684.06|22684.06|0
1642667450000|2022-01-20 08:30:50|22684.44|22684.44|22685.33|22685.33|22685.44|22685.44|22683.78|22683.78|0
1642667460000|2022-01-20 08:31:00|22685.19|22685.19|22685.76|22685.76|22685.76|22685.76|22684.86|22684.86|0
1642667470000|2022-01-20 08:31:10|22685.69|22685.69|22684.38|22684.38|22685.69|22685.69|22684.25|22684.25|0
1642667480000|2022-01-20 08:31:20|22684.17|22684.17|22684.23|22684.23|22684.46|22684.46|22684.17|22684.17|0
1642667490000|2022-01-20 08:31:30|22684.3|22684.3|22686.33|22686.33|22686.33|22686.33|22684.13|22684.13|0
1642667500000|2022-01-20 08:31:40|22686.4|22686.4|22689.68|22689.68|22689.68|22689.68|22686.18|22686.18|0
1642667510000|2022-01-20 08:31:50|22689.86|22689.86|22689.81|22689.81|22690.09|22690.09|22689.48|22689.48|0
1642667520000|2022-01-20 08:32:00|22689.62|22689.62|22689.99|22689.99|22689.99|22689.99|22689.62|22689.62|0
1642667530000|2022-01-20 08:32:10|22689.87|22689.87|22689.75|22689.75|22690.01|22690.01|22689.71|22689.71|0
1642667540000|2022-01-20 08:32:20|22689.96|22689.96|22690.78|22690.78|22690.93|22690.93|22689.8|22689.8|0
1642667550000|2022-01-20 08:32:30|22691.29|22691.29|22690.98|22690.98|22691.36|22691.36|22690.81|22690.81|0
1642667560000|2022-01-20 08:32:40|22691.29|22691.29|22691.7|22691.7|22691.97|22691.97|22691.29|22691.29|0
1642667570000|2022-01-20 08:32:50|22691.54|22691.54|22690.82|22690.82|22691.54|22691.54|22690.82|22690.82|0
1642667580000|2022-01-20 08:33:00|22690.64|22690.64|22691.61|22691.61|22691.72|22691.72|22689.28|22689.28|0
1642667590000|2022-01-20 08:33:10|22691.59|22691.59|22692.4|22692.4|22692.47|22692.47|22691.59|22691.59|0
1642667600000|2022-01-20 08:33:20|22692.32|22692.32|22692.74|22692.74|22692.83|22692.83|22692.08|22692.08|0
1642667610000|2022-01-20 08:33:30|22692.63|22692.63|22694.13|22694.13|22694.21|22694.21|22692.58|22692.58|0
1642667620000|2022-01-20 08:33:40|22694.04|22694.04|22694.87|22694.87|22694.92|22694.92|22693.78|22693.78|0
1642667630000|2022-01-20 08:33:50|22694.86|22694.86|22695.09|22695.09|22695.36|22695.36|22694.86|22694.86|0
1642667640000|2022-01-20 08:34:00|22694.99|22694.99|22694.9|22694.9|22695.05|22695.05|22694.6|22694.6|0
1642667650000|2022-01-20 08:34:10|22694.99|22694.99|22696.34|22696.34|22696.41|22696.41|22694.99|22694.99|0
1642667660000|2022-01-20 08:34:20|22696.5|22696.5|22696.08|22696.08|22696.52|22696.52|22696.03|22696.03|0
1642667670000|2022-01-20 08:34:30|22696.12|22696.12|22696.6|22696.6|22696.6|22696.6|22696.12|22696.12|0
1642667680000|2022-01-20 08:34:40|22696.53|22696.53|22697.22|22697.22|22697.68|22697.68|22696.53|22696.53|0
1642667690000|2022-01-20 08:34:50|22697.3|22697.3|22698.93|22698.93|22698.93|22698.93|22697.14|22697.14|0
1642667700000|2022-01-20 08:35:00|22698.87|22698.87|22699.43|22699.43|22700.08|22700.08|22698.87|22698.87|0
1642667710000|2022-01-20 08:35:10|22699.45|22699.45|22699.37|22699.37|22699.88|22699.88|22699.3|22699.3|0
1642667720000|2022-01-20 08:35:20|22699.48|22699.48|22699.44|22699.44|22699.66|22699.66|22699.35|22699.35|0
1642667730000|2022-01-20 08:35:30|22699.3|22699.3|22697.83|22697.83|22699.3|22699.3|22697.83|22697.83|0
1642667740000|2022-01-20 08:35:40|22697.32|22697.32|22696.41|22696.41|22697.32|22697.32|22696.4|22696.4|0
1642667750000|2022-01-20 08:35:50|22696.35|22696.35|22696.78|22696.78|22696.78|22696.78|22696.17|22696.17|0
1642667760000|2022-01-20 08:36:00|22696.93|22696.93|22696.78|22696.78|22697.36|22697.36|22696.78|22696.78|0
1642667770000|2022-01-20 08:36:10|22696.71|22696.71|22696.38|22696.38|22696.82|22696.82|22696.38|22696.38|0
1642667780000|2022-01-20 08:36:20|22696.54|22696.54|22695.44|22695.44|22696.56|22696.56|22695.44|22695.44|0
1642667790000|2022-01-20 08:36:30|22695.23|22695.23|22695.3|22695.3|22695.59|22695.59|22695.14|22695.14|0
1642667800000|2022-01-20 08:36:40|22695.23|22695.23|22695.26|22695.26|22695.4|22695.4|22694.96|22694.96|0
1642667810000|2022-01-20 08:36:50|22695.33|22695.33|22696.17|22696.17|22696.17|22696.17|22695.26|22695.26|0
1642667820000|2022-01-20 08:37:00|22696.1|22696.1|22695.3|22695.3|22696.28|22696.28|22695.3|22695.3|0
1642667830000|2022-01-20 08:37:10|22695.1|22695.1|22694.14|22694.14|22695.1|22695.1|22694.08|22694.08|0
1642667840000|2022-01-20 08:37:20|22694.07|22694.07|22694.05|22694.05|22694.1|22694.1|22693.91|22693.91|0
1642667850000|2022-01-20 08:37:30|22694.01|22694.01|22694.86|22694.86|22694.93|22694.93|22693.9|22693.9|0
1642667860000|2022-01-20 08:37:40|22694.81|22694.81|22694.25|22694.25|22694.88|22694.88|22693.9|22693.9|0
1642667870000|2022-01-20 08:37:50|22694.18|22694.18|22694.66|22694.66|22694.66|22694.66|22694.18|22694.18|0
1642667880000|2022-01-20 08:38:00|22694.59|22694.59|22694.77|22694.77|22695.07|22695.07|22694.52|22694.52|0
1642667890000|2022-01-20 08:38:10|22694.84|22694.84|22695.03|22695.03|22695.14|22695.14|22694.65|22694.65|0
1642667900000|2022-01-20 08:38:20|22695.3|22695.3|22695.01|22695.01|22695.3|22695.3|22695.01|22695.01|0
1642667910000|2022-01-20 08:38:30|22695.2|22695.2|22695.05|22695.05|22695.24|22695.24|22695.01|22695.01|0
1642667920000|2022-01-20 08:38:40|22695.23|22695.23|22696.71|22696.71|22696.71|22696.71|22695.05|22695.05|0
1642667930000|2022-01-20 08:38:50|22696.62|22696.62|22697.52|22697.52|22697.62|22697.62|22696.62|22696.62|0
1642667940000|2022-01-20 08:39:00|22697.41|22697.41|22698.07|22698.07|22698.21|22698.21|22697.29|22697.29|0
1642667950000|2022-01-20 08:39:10|22698.17|22698.17|22697.34|22697.34|22698.36|22698.36|22697.27|22697.27|0
1642667960000|2022-01-20 08:39:20|22697.3|22697.3|22697.49|22697.49|22697.83|22697.83|22697.2|22697.2|0
1642667970000|2022-01-20 08:39:30|22697.41|22697.41|22696.56|22696.56|22697.41|22697.41|22696.22|22696.22|0
1642667980000|2022-01-20 08:39:40|22696.48|22696.48|22696.84|22696.84|22696.84|22696.84|22696.13|22696.13|0
1642667990000|2022-01-20 08:39:50|22696.91|22696.91|22696.86|22696.86|22697.09|22697.09|22696.65|22696.65|0
1642668000000|2022-01-20 08:40:00|22696.78|22696.78|22696|22696|22696.92|22696.92|22696|22696|0
1642668010000|2022-01-20 08:40:10|22696.11|22696.11|22695.41|22695.41|22696.12|22696.12|22695.41|22695.41|0
1642668020000|2022-01-20 08:40:20|22695.35|22695.35|22695.25|22695.25|22695.35|22695.35|22694.86|22694.86|0
1642668030000|2022-01-20 08:40:30|22695.15|22695.15|22694.94|22694.94|22695.3|22695.3|22694.65|22694.65|0
1642668040000|2022-01-20 08:40:40|22695.01|22695.01|22695.78|22695.78|22695.78|22695.78|22694.81|22694.81|0
1642668050000|2022-01-20 08:40:50|22695.83|22695.83|22696.85|22696.85|22697.79|22697.79|22695.83|22695.83|0
1642668060000|2022-01-20 08:41:00|22696.89|22696.89|22698.28|22698.28|22698.28|22698.28|22696.89|22696.89|0
1642668070000|2022-01-20 08:41:10|22698.08|22698.08|22698.32|22698.32|22698.32|22698.32|22697.99|22697.99|0
1642668080000|2022-01-20 08:41:20|22698.37|22698.37|22698.72|22698.72|22698.72|22698.72|22698.09|22698.09|0
1642668090000|2022-01-20 08:41:30|22698.36|22698.36|22698.45|22698.45|22698.48|22698.48|22698.3|22698.3|0
1642668100000|2022-01-20 08:41:40|22698.11|22698.11|22697.1|22697.1|22698.11|22698.11|22697.1|22697.1|0
1642668110000|2022-01-20 08:41:50|22697.01|22697.01|22696.78|22696.78|22697.01|22697.01|22696.27|22696.27|0
1642668120000|2022-01-20 08:42:00|22696.85|22696.85|22696.96|22696.96|22697.22|22697.22|22696.75|22696.75|0
1642668130000|2022-01-20 08:42:10|22696.88|22696.88|22697.02|22697.02|22697.26|22697.26|22696.51|22696.51|0
1642668140000|2022-01-20 08:42:20|22696.65|22696.65|22695.58|22695.58|22696.65|22696.65|22695.49|22695.49|0
1642668150000|2022-01-20 08:42:30|22695.56|22695.56|22695.49|22695.49|22695.8|22695.8|22695.46|22695.46|0
1642668160000|2022-01-20 08:42:40|22695.56|22695.56|22695.83|22695.83|22695.83|22695.83|22695.56|22695.56|0
1642668170000|2022-01-20 08:42:50|22695.92|22695.92|22696.06|22696.06|22696.46|22696.46|22695.92|22695.92|0
1642668180000|2022-01-20 08:43:00|22696.45|22696.45|22695.88|22695.88|22696.45|22696.45|22695.88|22695.88|0
1642668190000|2022-01-20 08:43:10|22695.65|22695.65|22693.76|22693.76|22695.65|22695.65|22693.76|22693.76|0
1642668200000|2022-01-20 08:43:20|22693.84|22693.84|22693.66|22693.66|22693.89|22693.89|22693.6|22693.6|0
1642668210000|2022-01-20 08:43:30|22693.6|22693.6|22693.39|22693.39|22693.68|22693.68|22693.17|22693.17|0
1642668220000|2022-01-20 08:43:40|22693.33|22693.33|22692.79|22692.79|22693.33|22693.33|22692.79|22692.79|0
1642668230000|2022-01-20 08:43:50|22692.91|22692.91|22692.56|22692.56|22692.98|22692.98|22692.34|22692.34|0
1642668240000|2022-01-20 08:44:00|22692.36|22692.36|22688.45|22688.45|22692.36|22692.36|22688.45|22688.45|0
1642668250000|2022-01-20 08:44:10|22688.38|22688.38|22685.53|22685.53|22688.38|22688.38|22685.39|22685.39|0
1642668260000|2022-01-20 08:44:20|22685.36|22685.36|22684.72|22684.72|22685.52|22685.52|22684.72|22684.72|0
1642668270000|2022-01-20 08:44:30|22684.89|22684.89|22683.16|22683.16|22684.89|22684.89|22683.16|22683.16|0
1642668280000|2022-01-20 08:44:40|22683.13|22683.13|22680.34|22680.34|22683.6|22683.6|22680.34|22680.34|0
1642668290000|2022-01-20 08:44:50|22680.24|22680.24|22679.3|22679.3|22680.24|22680.24|22678.55|22678.55|0
1642668300000|2022-01-20 08:45:00|22679.23|22679.23|22679.89|22679.89|22679.89|22679.89|22679.02|22679.02|0
1642668310000|2022-01-20 08:45:10|22679.82|22679.82|22679.97|22679.97|22680.39|22680.39|22679.64|22679.64|0
1642668320000|2022-01-20 08:45:20|22680.05|22680.05|22679.71|22679.71|22680.24|22680.24|22679.51|22679.51|0
1642668330000|2022-01-20 08:45:30|22679.78|22679.78|22679.68|22679.68|22679.82|22679.82|22679.43|22679.43|0
1642668340000|2022-01-20 08:45:40|22679.65|22679.65|22680.03|22680.03|22680.03|22680.03|22679.49|22679.49|0
1642668350000|2022-01-20 08:45:50|22679.91|22679.91|22679.9|22679.9|22680.07|22680.07|22679.82|22679.82|0
1642668360000|2022-01-20 08:46:00|22679.95|22679.95|22680.47|22680.47|22680.53|22680.53|22679.49|22679.49|0
1642668370000|2022-01-20 08:46:10|22680.6|22680.6|22680.5|22680.5|22680.9|22680.9|22680.44|22680.44|0
1642668380000|2022-01-20 08:46:20|22680.64|22680.64|22680.43|22680.43|22680.98|22680.98|22680.43|22680.43|0
1642668390000|2022-01-20 08:46:30|22680.4|22680.4|22680.11|22680.11|22680.73|22680.73|22680.04|22680.04|0
1642668400000|2022-01-20 08:46:40|22679.82|22679.82|22679.58|22679.58|22679.99|22679.99|22679.58|22679.58|0
1642668410000|2022-01-20 08:46:50|22679.53|22679.53|22678.09|22678.09|22679.53|22679.53|22677.8|22677.8|0
1642668420000|2022-01-20 08:47:00|22678.03|22678.03|22676|22676|22678.03|22678.03|22675.92|22675.92|0
1642668430000|2022-01-20 08:47:10|22676.41|22676.41|22674.84|22674.84|22676.45|22676.45|22674.84|22674.84|0
1642668440000|2022-01-20 08:47:20|22674.74|22674.74|22674.57|22674.57|22674.81|22674.81|22674.38|22674.38|0
1642668450000|2022-01-20 08:47:30|22674.48|22674.48|22673.99|22673.99|22674.59|22674.59|22673.81|22673.81|0
1642668460000|2022-01-20 08:47:40|22673.9|22673.9|22673.5|22673.5|22674.22|22674.22|22673.5|22673.5|0
1642668470000|2022-01-20 08:47:50|22673.56|22673.56|22672.61|22672.61|22673.56|22673.56|22672.36|22672.36|0
1642668480000|2022-01-20 08:48:00|22672.53|22672.53|22671.17|22671.17|22672.53|22672.53|22670.94|22670.94|0
1642668490000|2022-01-20 08:48:10|22671.19|22671.19|22669.96|22669.96|22671.19|22671.19|22669.77|22669.77|0
1642668500000|2022-01-20 08:48:20|22669.9|22669.9|22669.24|22669.24|22669.9|22669.9|22669.15|22669.15|0
1642668510000|2022-01-20 08:48:30|22669.13|22669.13|22668.98|22668.98|22669.82|22669.82|22668.97|22668.97|0
1642668520000|2022-01-20 08:48:40|22669.04|22669.04|22669.72|22669.72|22669.72|22669.72|22668.97|22668.97|0
1642668530000|2022-01-20 08:48:50|22669.73|22669.73|22670.05|22670.05|22670.14|22670.14|22669.73|22669.73|0
1642668540000|2022-01-20 08:49:00|22669.72|22669.72|22669.79|22669.79|22669.98|22669.98|22669.43|22669.43|0
1642668550000|2022-01-20 08:49:10|22669.83|22669.83|22670.24|22670.24|22670.24|22670.24|22669.7|22669.7|0
1642668560000|2022-01-20 08:49:20|22670.54|22670.54|22672.08|22672.08|22672.08|22672.08|22670.54|22670.54|0
1642668570000|2022-01-20 08:49:30|22672|22672|22671.76|22671.76|22672.42|22672.42|22671.76|22671.76|0
1642668580000|2022-01-20 08:49:40|22671.56|22671.56|22672.06|22672.06|22672.06|22672.06|22671.32|22671.32|0
1642668590000|2022-01-20 08:49:50|22672.17|22672.17|22671.94|22671.94|22672.24|22672.24|22671.32|22671.32|0
1642668600000|2022-01-20 08:50:00|22672.19|22672.19|22672.45|22672.45|22672.53|22672.53|22672.16|22672.16|0
1642668610000|2022-01-20 08:50:10|22672.64|22672.64|22672.33|22672.33|22672.64|22672.64|22672.14|22672.14|0
1642668620000|2022-01-20 08:50:20|22672.48|22672.48|22672.35|22672.35|22672.81|22672.81|22672.35|22672.35|0
1642668630000|2022-01-20 08:50:30|22672.37|22672.37|22673.06|22673.06|22673.06|22673.06|22672.37|22672.37|0
1642668640000|2022-01-20 08:50:40|22673.27|22673.27|22674.45|22674.45|22674.45|22674.45|22673.27|22673.27|0
1642668650000|2022-01-20 08:50:50|22674.55|22674.55|22675.58|22675.58|22675.71|22675.71|22674.55|22674.55|0
1642668660000|2022-01-20 08:51:00|22675.65|22675.65|22676.11|22676.11|22676.11|22676.11|22675.58|22675.58|0
1642668670000|2022-01-20 08:51:10|22676.18|22676.18|22676.52|22676.52|22676.52|22676.52|22676.12|22676.12|0
1642668680000|2022-01-20 08:51:20|22676.79|22676.79|22677.51|22677.51|22677.51|22677.51|22676.63|22676.63|0
1642668690000|2022-01-20 08:51:30|22677.4|22677.4|22678.32|22678.32|22678.32|22678.32|22677.4|22677.4|0
1642668700000|2022-01-20 08:51:40|22678.45|22678.45|22681.11|22681.11|22681.3|22681.3|22678.45|22678.45|0
1642668710000|2022-01-20 08:51:50|22681.25|22681.25|22680.92|22680.92|22681.34|22681.34|22680.85|22680.85|0
1642668720000|2022-01-20 08:52:00|22680.77|22680.77|22681.63|22681.63|22681.63|22681.63|22680.74|22680.74|0
1642668730000|2022-01-20 08:52:10|22681.77|22681.77|22681.81|22681.81|22681.81|22681.81|22681.23|22681.23|0
1642668740000|2022-01-20 08:52:20|22681.99|22681.99|22683.3|22683.3|22683.3|22683.3|22681.99|22681.99|0
1642668750000|2022-01-20 08:52:30|22683.37|22683.37|22684.06|22684.06|22684.06|22684.06|22683.36|22683.36|0
1642668760000|2022-01-20 08:52:40|22683.97|22683.97|22683.39|22683.39|22684|22684|22683.34|22683.34|0
1642668770000|2022-01-20 08:52:50|22683.28|22683.28|22682.64|22682.64|22683.44|22683.44|22682.64|22682.64|0
1642668780000|2022-01-20 08:53:00|22682.59|22682.59|22682.64|22682.64|22682.87|22682.87|22681.8|22681.8|0
1642668790000|2022-01-20 08:53:10|22682.7|22682.7|22683.19|22683.19|22683.25|22683.25|22682.63|22682.63|0
1642668800000|2022-01-20 08:53:20|22683.38|22683.38|22682.09|22682.09|22683.38|22683.38|22682.09|22682.09|0
1642668810000|2022-01-20 08:53:30|22682.74|22682.74|22682.87|22682.87|22682.92|22682.92|22682.67|22682.67|0
1642668820000|2022-01-20 08:53:40|22682.94|22682.94|22682.61|22682.61|22682.98|22682.98|22682.38|22682.38|0
1642668830000|2022-01-20 08:53:50|22682.54|22682.54|22682.91|22682.91|22682.91|22682.91|22682.28|22682.28|0
1642668840000|2022-01-20 08:54:00|22682.97|22682.97|22682.6|22682.6|22682.97|22682.97|22682.6|22682.6|0
1642668850000|2022-01-20 08:54:10|22682.53|22682.53|22682.96|22682.96|22683.19|22683.19|22682.53|22682.53|0
1642668860000|2022-01-20 08:54:20|22683.07|22683.07|22683.4|22683.4|22683.4|22683.4|22682.81|22682.81|0
1642668870000|2022-01-20 08:54:30|22683.45|22683.45|22684.25|22684.25|22684.32|22684.32|22683.45|22683.45|0
1642668880000|2022-01-20 08:54:40|22684.11|22684.11|22683.28|22683.28|22684.11|22684.11|22683.28|22683.28|0
1642668890000|2022-01-20 08:54:50|22683.5|22683.5|22683.25|22683.25|22683.5|22683.5|22683.1|22683.1|0
1642668900000|2022-01-20 08:55:00|22683.38|22683.38|22683.07|22683.07|22683.56|22683.56|22683.04|22683.04|0
1642668910000|2022-01-20 08:55:10|22683.21|22683.21|22683.71|22683.71|22683.71|22683.71|22683.11|22683.11|0
1642668920000|2022-01-20 08:55:20|22683.75|22683.75|22683.95|22683.95|22684.3|22684.3|22683.75|22683.75|0
1642668930000|2022-01-20 08:55:30|22683.92|22683.92|22684.23|22684.23|22684.23|22684.23|22683.92|22683.92|0
1642668940000|2022-01-20 08:55:40|22684.14|22684.14|22684.5|22684.5|22684.5|22684.5|22683.83|22683.83|0
1642668950000|2022-01-20 08:55:50|22684.72|22684.72|22687.18|22687.18|22687.5|22687.5|22684.72|22684.72|0
1642668960000|2022-01-20 08:56:00|22687.28|22687.28|22688.74|22688.74|22688.74|22688.74|22687.28|22687.28|0
1642668970000|2022-01-20 08:56:10|22688.65|22688.65|22690.4|22690.4|22690.4|22690.4|22688.65|22688.65|0
1642668980000|2022-01-20 08:56:20|22690.29|22690.29|22690.53|22690.53|22690.54|22690.54|22690.29|22690.29|0
1642668990000|2022-01-20 08:56:30|22690.65|22690.65|22690.11|22690.11|22690.76|22690.76|22690.11|22690.11|0
1642669000000|2022-01-20 08:56:40|22690.29|22690.29|22690.77|22690.77|22690.85|22690.85|22690.29|22690.29|0
1642669010000|2022-01-20 08:56:50|22690.45|22690.45|22691.05|22691.05|22691.25|22691.25|22690.37|22690.37|0
1642669020000|2022-01-20 08:57:00|22690.97|22690.97|22690.66|22690.66|22690.97|22690.97|22690.66|22690.66|0
1642669030000|2022-01-20 08:57:10|22690.7|22690.7|22690.58|22690.58|22691.12|22691.12|22690.58|22690.58|0
1642669040000|2022-01-20 08:57:20|22690.67|22690.67|22690.13|22690.13|22690.67|22690.67|22690.06|22690.06|0
1642669050000|2022-01-20 08:57:30|22690.04|22690.04|22688.61|22688.61|22690.04|22690.04|22688.61|22688.61|0
1642669060000|2022-01-20 08:57:40|22688.51|22688.51|22687.86|22687.86|22688.51|22688.51|22687.86|22687.86|0
1642669070000|2022-01-20 08:57:50|22687.79|22687.79|22688.14|22688.14|22688.41|22688.41|22687.79|22687.79|0
1642669080000|2022-01-20 08:58:00|22688.32|22688.32|22688.54|22688.54|22689|22689|22688.32|22688.32|0
1642669090000|2022-01-20 08:58:10|22688.59|22688.59|22689.28|22689.28|22689.47|22689.47|22688.59|22688.59|0
1642669100000|2022-01-20 08:58:20|22689.34|22689.34|22692.29|22692.29|22692.29|22692.29|22689.34|22689.34|0
1642669110000|2022-01-20 08:58:30|22692.42|22692.42|22692.43|22692.43|22692.52|22692.52|22692.3|22692.3|0
1642669120000|2022-01-20 08:58:40|22692.56|22692.56|22691.94|22691.94|22692.84|22692.84|22691.89|22691.89|0
1642669130000|2022-01-20 08:58:50|22691.86|22691.86|22691.76|22691.76|22691.86|22691.86|22691.76|22691.76|0
1642669140000|2022-01-20 08:59:00|22692.37|22692.37|22696.11|22696.11|22696.11|22696.11|22692.32|22692.32|0
1642669150000|2022-01-20 08:59:10|22696.14|22696.14|22696.93|22696.93|22697.11|22697.11|22696.14|22696.14|0
1642669160000|2022-01-20 08:59:20|22696.99|22696.99|22697.7|22697.7|22697.77|22697.77|22696.92|22696.92|0
1642669170000|2022-01-20 08:59:30|22697.8|22697.8|22697.83|22697.83|22698.33|22698.33|22697.75|22697.75|0
1642669180000|2022-01-20 08:59:40|22697.82|22697.82|22699.5|22699.5|22699.56|22699.56|22697.8|22697.8|0
1642669190000|2022-01-20 08:59:50|22699.55|22699.55|22699.24|22699.24|22699.55|22699.55|22699.06|22699.06|0
1642669200000|2022-01-20 09:00:00|22699.35|22699.35|22699.81|22699.81|22699.83|22699.83|22699.26|22699.26|0
1642669210000|2022-01-20 09:00:10|22699.69|22699.69|22701.44|22701.44|22701.48|22701.48|22699.69|22699.69|0
1642669220000|2022-01-20 09:00:20|22701.41|22701.41|22700.99|22700.99|22701.41|22701.41|22700.88|22700.88|0
1642669230000|2022-01-20 09:00:30|22700.85|22700.85|22700.13|22700.13|22701.06|22701.06|22700.13|22700.13|0
1642669240000|2022-01-20 09:00:40|22700.09|22700.09|22700.48|22700.48|22700.69|22700.69|22700.04|22700.04|0
1642669250000|2022-01-20 09:00:50|22700.21|22700.21|22700.25|22700.25|22700.45|22700.45|22700.14|22700.14|0
1642669260000|2022-01-20 09:01:00|22700.11|22700.11|22700.08|22700.08|22700.27|22700.27|22700.06|22700.06|0
1642669270000|2022-01-20 09:01:10|22699.82|22699.82|22699.02|22699.02|22699.89|22699.89|22699.02|22699.02|0
1642669280000|2022-01-20 09:01:20|22698.97|22698.97|22700.61|22700.61|22700.84|22700.84|22698.97|22698.97|0
1642669290000|2022-01-20 09:01:30|22700.9|22700.9|22701.63|22701.63|22701.73|22701.73|22700.9|22700.9|0
1642669300000|2022-01-20 09:01:40|22701.78|22701.78|22702.27|22702.27|22702.35|22702.35|22701.78|22701.78|0
1642669310000|2022-01-20 09:01:50|22702.26|22702.26|22702.47|22702.47|22702.65|22702.65|22702.26|22702.26|0
1642669320000|2022-01-20 09:02:00|22702.34|22702.34|22702.87|22702.87|22702.96|22702.96|22702.34|22702.34|0
1642669330000|2022-01-20 09:02:10|22702.8|22702.8|22703.65|22703.65|22703.65|22703.65|22702.62|22702.62|0
1642669340000|2022-01-20 09:02:20|22703.76|22703.76|22704.46|22704.46|22704.46|22704.46|22703.45|22703.45|0
1642669350000|2022-01-20 09:02:30|22704.53|22704.53|22704.31|22704.31|22704.85|22704.85|22704.31|22704.31|0
1642669360000|2022-01-20 09:02:40|22704.07|22704.07|22704.95|22704.95|22705.17|22705.17|22703.92|22703.92|0
1642669370000|2022-01-20 09:02:50|22705.08|22705.08|22705.37|22705.37|22705.53|22705.53|22704.95|22704.95|0
1642669380000|2022-01-20 09:03:00|22705.07|22705.07|22706|22706|22706.13|22706.13|22703.96|22703.96|0
1642669390000|2022-01-20 09:03:10|22706.1|22706.1|22705.87|22705.87|22706.31|22706.31|22705.87|22705.87|0
1642669400000|2022-01-20 09:03:20|22705.6|22705.6|22705.93|22705.93|22705.93|22705.93|22705.34|22705.34|0
1642669410000|2022-01-20 09:03:30|22705.88|22705.88|22705.83|22705.83|22705.94|22705.94|22705.65|22705.65|0
1642669420000|2022-01-20 09:03:40|22705.94|22705.94|22705.75|22705.75|22706.02|22706.02|22705.63|22705.63|0
1642669430000|2022-01-20 09:03:50|22705.78|22705.78|22705.51|22705.51|22705.87|22705.87|22705.51|22705.51|0
1642669440000|2022-01-20 09:04:00|22705.25|22705.25|22701.07|22701.07|22705.25|22705.25|22701.07|22701.07|0
1642669450000|2022-01-20 09:04:10|22700.94|22700.94|22698.31|22698.31|22700.94|22700.94|22697.95|22697.95|0
1642669460000|2022-01-20 09:04:20|22698.27|22698.27|22697.52|22697.52|22698.27|22698.27|22697.52|22697.52|0
1642669470000|2022-01-20 09:04:30|22697.58|22697.58|22697.21|22697.21|22697.64|22697.64|22697.14|22697.14|0
1642669480000|2022-01-20 09:04:40|22697.32|22697.32|22697.83|22697.83|22697.85|22697.85|22697.32|22697.32|0
1642669490000|2022-01-20 09:04:50|22697.89|22697.89|22695.92|22695.92|22697.89|22697.89|22695.55|22695.55|0
1642669500000|2022-01-20 09:05:00|22695.88|22695.88|22694.69|22694.69|22695.88|22695.88|22694.61|22694.61|0
1642669510000|2022-01-20 09:05:10|22694.75|22694.75|22694.75|22694.75|22695.34|22695.34|22694.66|22694.66|0
1642669520000|2022-01-20 09:05:20|22694.65|22694.65|22692.07|22692.07|22694.72|22694.72|22692.07|22692.07|0
1642669530000|2022-01-20 09:05:30|22691.88|22691.88|22691.65|22691.65|22692.04|22692.04|22691.52|22691.52|0
1642669540000|2022-01-20 09:05:40|22691.9|22691.9|22692.82|22692.82|22692.82|22692.82|22691.83|22691.83|0
1642669550000|2022-01-20 09:05:50|22692.72|22692.72|22692.68|22692.68|22692.79|22692.79|22692.63|22692.63|0
1642669560000|2022-01-20 09:06:00|22692.55|22692.55|22692.73|22692.73|22692.92|22692.92|22692.55|22692.55|0
1642669570000|2022-01-20 09:06:10|22692.7|22692.7|22692.2|22692.2|22692.7|22692.7|22692.08|22692.08|0
1642669580000|2022-01-20 09:06:20|22692.32|22692.32|22692.18|22692.18|22692.36|22692.36|22692.01|22692.01|0
1642669590000|2022-01-20 09:06:30|22692.37|22692.37|22692.75|22692.75|22692.75|22692.75|22692.02|22692.02|0
1642669600000|2022-01-20 09:06:40|22692.63|22692.63|22690.8|22690.8|22692.93|22692.93|22690.5|22690.5|0
1642669610000|2022-01-20 09:06:50|22690.7|22690.7|22687.75|22687.75|22691.2|22691.2|22687.75|22687.75|0
1642669620000|2022-01-20 09:07:00|22687.73|22687.73|22687.17|22687.17|22687.73|22687.73|22687.17|22687.17|0
1642669630000|2022-01-20 09:07:10|22687.14|22687.14|22686.43|22686.43|22687.14|22687.14|22686.43|22686.43|0
1642669640000|2022-01-20 09:07:20|22686.48|22686.48|22685.69|22685.69|22686.48|22686.48|22685.54|22685.54|0
1642669650000|2022-01-20 09:07:30|22685.58|22685.58|22685.12|22685.12|22685.58|22685.58|22685.12|22685.12|0
1642669660000|2022-01-20 09:07:40|22685.15|22685.15|22684.47|22684.47|22685.15|22685.15|22684.01|22684.01|0
1642669670000|2022-01-20 09:07:50|22684.49|22684.49|22684.08|22684.08|22684.54|22684.54|22684.08|22684.08|0
1642669680000|2022-01-20 09:08:00|22683.97|22683.97|22682.68|22682.68|22684.13|22684.13|22682.68|22682.68|0
1642669690000|2022-01-20 09:08:10|22682.51|22682.51|22682.36|22682.36|22682.51|22682.51|22682.09|22682.09|0
1642669700000|2022-01-20 09:08:20|22682.28|22682.28|22681.38|22681.38|22682.41|22682.41|22681.38|22681.38|0
1642669710000|2022-01-20 09:08:30|22681.3|22681.3|22681.18|22681.18|22681.3|22681.3|22680.92|22680.92|0
1642669720000|2022-01-20 09:08:40|22681.47|22681.47|22679.64|22679.64|22681.47|22681.47|22679.64|22679.64|0
1642669730000|2022-01-20 09:08:50|22679.68|22679.68|22679.15|22679.15|22679.86|22679.86|22679.15|22679.15|0
1642669740000|2022-01-20 09:09:00|22679.09|22679.09|22678.57|22678.57|22679.2|22679.2|22678.22|22678.22|0
1642669750000|2022-01-20 09:09:10|22678.44|22678.44|22677.74|22677.74|22678.53|22678.53|22677.66|22677.66|0
1642669760000|2022-01-20 09:09:20|22677.4|22677.4|22676|22676|22677.42|22677.42|22675.74|22675.74|0
1642669770000|2022-01-20 09:09:30|22676.02|22676.02|22675.63|22675.63|22676.02|22676.02|22675.4|22675.4|0
1642669780000|2022-01-20 09:09:40|22675.57|22675.57|22675.02|22675.02|22675.57|22675.57|22675.02|22675.02|0
1642669790000|2022-01-20 09:09:50|22674.97|22674.97|22673.64|22673.64|22674.97|22674.97|22673.64|22673.64|0
1642669800000|2022-01-20 09:10:00|22673.58|22673.58|22673.29|22673.29|22674.03|22674.03|22673.29|22673.29|0
1642669810000|2022-01-20 09:10:10|22673.32|22673.32|22672.15|22672.15|22673.46|22673.46|22672.15|22672.15|0
1642669820000|2022-01-20 09:10:20|22671.99|22671.99|22672.22|22672.22|22672.28|22672.28|22671.9|22671.9|0
1642669830000|2022-01-20 09:10:30|22672.25|22672.25|22671.95|22671.95|22672.45|22672.45|22671.62|22671.62|0
1642669840000|2022-01-20 09:10:40|22671.78|22671.78|22670.19|22670.19|22671.88|22671.88|22670.19|22670.19|0
1642669850000|2022-01-20 09:10:50|22670.25|22670.25|22668.63|22668.63|22670.25|22670.25|22668.63|22668.63|0
1642669860000|2022-01-20 09:11:00|22668.53|22668.53|22667.78|22667.78|22668.89|22668.89|22667.67|22667.67|0
1642669870000|2022-01-20 09:11:10|22667.72|22667.72|22667.07|22667.07|22667.76|22667.76|22666.93|22666.93|0
1642669880000|2022-01-20 09:11:20|22667.02|22667.02|22667.53|22667.53|22667.53|22667.53|22667.02|22667.02|0
1642669890000|2022-01-20 09:11:30|22667.34|22667.34|22666.88|22666.88|22667.34|22667.34|22666.88|22666.88|0
1642669900000|2022-01-20 09:11:40|22666.69|22666.69|22666.88|22666.88|22667.09|22667.09|22666.34|22666.34|0
1642669910000|2022-01-20 09:11:50|22666.99|22666.99|22667.24|22667.24|22667.64|22667.64|22666.93|22666.93|0
1642669920000|2022-01-20 09:12:00|22667.18|22667.18|22667.13|22667.13|22667.29|22667.29|22666.97|22666.97|0
1642669930000|2022-01-20 09:12:10|22667.19|22667.19|22667.26|22667.26|22667.26|22667.26|22667.08|22667.08|0
1642669940000|2022-01-20 09:12:20|22667.15|22667.15|22666.87|22666.87|22667.15|22667.15|22666.87|22666.87|0
1642669950000|2022-01-20 09:12:30|22667.03|22667.03|22666.95|22666.95|22667.15|22667.15|22666.84|22666.84|0
1642669960000|2022-01-20 09:12:40|22667.01|22667.01|22664.95|22664.95|22667.01|22667.01|22664.95|22664.95|0
1642669970000|2022-01-20 09:12:50|22664.77|22664.77|22663.67|22663.67|22664.77|22664.77|22663.67|22663.67|0
1642669980000|2022-01-20 09:13:00|22663.92|22663.92|22663.23|22663.23|22663.93|22663.93|22663.23|22663.23|0
1642669990000|2022-01-20 09:13:10|22663.41|22663.41|22663.8|22663.8|22664.04|22664.04|22663.41|22663.41|0
1642670000000|2022-01-20 09:13:20|22663.92|22663.92|22663.19|22663.19|22663.92|22663.92|22663.19|22663.19|0
1642670010000|2022-01-20 09:13:30|22663.33|22663.33|22663.14|22663.14|22663.57|22663.57|22663.05|22663.05|0
1642670020000|2022-01-20 09:13:40|22663.19|22663.19|22663.68|22663.68|22663.74|22663.74|22663.19|22663.19|0
1642670030000|2022-01-20 09:13:50|22663.8|22663.8|22662.44|22662.44|22663.8|22663.8|22661.78|22661.78|0
1642670040000|2022-01-20 09:14:00|22662.53|22662.53|22662.14|22662.14|22662.53|22662.53|22662.14|22662.14|0
1642670050000|2022-01-20 09:14:10|22662.13|22662.13|22662.48|22662.48|22662.83|22662.83|22662.13|22662.13|0
1642670060000|2022-01-20 09:14:20|22662.41|22662.41|22661.82|22661.82|22662.75|22662.75|22661.82|22661.82|0
1642670070000|2022-01-20 09:14:30|22661.69|22661.69|22661.86|22661.86|22662.07|22662.07|22661.69|22661.69|0
1642670080000|2022-01-20 09:14:40|22661.66|22661.66|22662.21|22662.21|22662.21|22662.21|22661.66|22661.66|0
1642670090000|2022-01-20 09:14:50|22662.03|22662.03|22662.6|22662.6|22662.6|22662.6|22662.03|22662.03|0
1642670100000|2022-01-20 09:15:00|22662.57|22662.57|22661.93|22661.93|22662.57|22662.57|22661.77|22661.77|0
1642670110000|2022-01-20 09:15:10|22661.87|22661.87|22661.72|22661.72|22661.87|22661.87|22661.62|22661.62|0
1642670120000|2022-01-20 09:15:20|22661.37|22661.37|22661.86|22661.86|22662.01|22662.01|22661.37|22661.37|0
1642670130000|2022-01-20 09:15:30|22661.83|22661.83|22662.11|22662.11|22662.11|22662.11|22661.78|22661.78|0
1642670140000|2022-01-20 09:15:40|22662.26|22662.26|22663.22|22663.22|22663.22|22663.22|22662.26|22662.26|0
1642670150000|2022-01-20 09:15:50|22663.38|22663.38|22663.93|22663.93|22663.93|22663.93|22663.38|22663.38|0
1642670160000|2022-01-20 09:16:00|22664.01|22664.01|22664.29|22664.29|22664.29|22664.29|22663.91|22663.91|0
1642670170000|2022-01-20 09:16:10|22664.08|22664.08|22664.24|22664.24|22664.45|22664.45|22663.96|22663.96|0
1642670180000|2022-01-20 09:16:20|22664.44|22664.44|22666.16|22666.16|22666.16|22666.16|22664.2|22664.2|0
1642670190000|2022-01-20 09:16:30|22665.95|22665.95|22667.12|22667.12|22667.12|22667.12|22665.95|22665.95|0
1642670200000|2022-01-20 09:16:40|22667.27|22667.27|22666.63|22666.63|22667.32|22667.32|22666.63|22666.63|0
1642670210000|2022-01-20 09:16:50|22666.56|22666.56|22665.6|22665.6|22666.56|22666.56|22665.6|22665.6|0
1642670220000|2022-01-20 09:17:00|22665.45|22665.45|22665.33|22665.33|22665.55|22665.55|22665.09|22665.09|0
1642670230000|2022-01-20 09:17:10|22665.24|22665.24|22665.04|22665.04|22665.36|22665.36|22665.01|22665.01|0
1642670240000|2022-01-20 09:17:20|22665.1|22665.1|22665.2|22665.2|22665.53|22665.53|22665.02|22665.02|0
1642670250000|2022-01-20 09:17:30|22665.1|22665.1|22664.89|22664.89|22665.1|22665.1|22664.89|22664.89|0
1642670260000|2022-01-20 09:17:40|22664.94|22664.94|22664.12|22664.12|22664.99|22664.99|22664.12|22664.12|0
1642670270000|2022-01-20 09:17:50|22664.06|22664.06|22663.85|22663.85|22664.4|22664.4|22663.76|22663.76|0
1642670280000|2022-01-20 09:18:00|22663.99|22663.99|22663.86|22663.86|22664.04|22664.04|22663.8|22663.8|0
1642670290000|2022-01-20 09:18:10|22663.89|22663.89|22664.89|22664.89|22664.89|22664.89|22663.75|22663.75|0
1642670300000|2022-01-20 09:18:20|22664.96|22664.96|22664.6|22664.6|22664.96|22664.96|22664.6|22664.6|0
1642670310000|2022-01-20 09:18:30|22664.41|22664.41|22664.51|22664.51|22664.6|22664.6|22664.38|22664.38|0
1642670320000|2022-01-20 09:18:40|22664.68|22664.68|22664.72|22664.72|22664.74|22664.74|22664.54|22664.54|0
1642670330000|2022-01-20 09:18:50|22664.78|22664.78|22664.28|22664.28|22664.78|22664.78|22664.15|22664.15|0
1642670340000|2022-01-20 09:19:00|22664.19|22664.19|22664.13|22664.13|22664.2|22664.2|22663.92|22663.92|0
1642670350000|2022-01-20 09:19:10|22664.19|22664.19|22664.12|22664.12|22664.25|22664.25|22663.94|22663.94|0
1642670360000|2022-01-20 09:19:20|22664.05|22664.05|22664|22664|22664.19|22664.19|22664|22664|0
1642670370000|2022-01-20 09:19:30|22663.91|22663.91|22663.69|22663.69|22663.95|22663.95|22663.65|22663.65|0
1642670380000|2022-01-20 09:19:40|22663.78|22663.78|22663.58|22663.58|22663.78|22663.78|22663.26|22663.26|0
1642670390000|2022-01-20 09:19:50|22663.63|22663.63|22663.51|22663.51|22663.76|22663.76|22663.51|22663.51|0
1642670400000|2022-01-20 09:20:00|22663.42|22663.42|22659.5|22659.5|22663.42|22663.42|22659.46|22659.46|0
1642670410000|2022-01-20 09:20:10|22659.52|22659.52|22658.79|22658.79|22659.59|22659.59|22658.79|22658.79|0
1642670420000|2022-01-20 09:20:20|22658.93|22658.93|22659.11|22659.11|22659.12|22659.12|22658.85|22658.85|0
1642670430000|2022-01-20 09:20:30|22659.03|22659.03|22658.86|22658.86|22659.48|22659.48|22658.86|22658.86|0
1642670440000|2022-01-20 09:20:40|22658.84|22658.84|22658.66|22658.66|22658.95|22658.95|22658.59|22658.59|0
1642670450000|2022-01-20 09:20:50|22658.75|22658.75|22658.51|22658.51|22658.75|22658.75|22658.45|22658.45|0
1642670460000|2022-01-20 09:21:00|22658.42|22658.42|22657.49|22657.49|22659.11|22659.11|22657.49|22657.49|0
1642670470000|2022-01-20 09:21:10|22657.18|22657.18|22657.2|22657.2|22657.2|22657.2|22657|22657|0
1642670480000|2022-01-20 09:21:20|22657.09|22657.09|22657.17|22657.17|22657.17|22657.17|22657.09|22657.09|0
1642670490000|2022-01-20 09:21:30|22657.01|22657.01|22657.25|22657.25|22657.34|22657.34|22657.01|22657.01|0
1642670500000|2022-01-20 09:21:40|22657.35|22657.35|22657.7|22657.7|22657.75|22657.75|22657.22|22657.22|0
1642670510000|2022-01-20 09:21:50|22657.92|22657.92|22657.74|22657.74|22657.99|22657.99|22657.71|22657.71|0
1642670520000|2022-01-20 09:22:00|22657.81|22657.81|22657.58|22657.58|22657.91|22657.91|22657.24|22657.24|0
1642670530000|2022-01-20 09:22:10|22657.71|22657.71|22658.12|22658.12|22658.12|22658.12|22657.71|22657.71|0
1642670540000|2022-01-20 09:22:20|22658.06|22658.06|22656.97|22656.97|22658.35|22658.35|22656.97|22656.97|0
1642670550000|2022-01-20 09:22:30|22657|22657|22656.73|22656.73|22657|22657|22656.46|22656.46|0
1642670560000|2022-01-20 09:22:40|22656.84|22656.84|22656.37|22656.37|22656.84|22656.84|22656.21|22656.21|0
1642670570000|2022-01-20 09:22:50|22656.54|22656.54|22656.78|22656.78|22656.78|22656.78|22656.49|22656.49|0
1642670580000|2022-01-20 09:23:00|22656.62|22656.62|22656.85|22656.85|22657.02|22657.02|22656.62|22656.62|0
1642670590000|2022-01-20 09:23:10|22656.82|22656.82|22656.94|22656.94|22656.94|22656.94|22656.82|22656.82|0
1642670600000|2022-01-20 09:23:20|22657.07|22657.07|22657.33|22657.33|22657.33|22657.33|22656.8|22656.8|0
1642670610000|2022-01-20 09:23:30|22657.42|22657.42|22657.22|22657.22|22657.51|22657.51|22656.96|22656.96|0
1642670620000|2022-01-20 09:23:40|22657.29|22657.29|22657.29|22657.29|22657.29|22657.29|22657.29|22657.29|0
1642670630000|2022-01-20 09:23:50|22657.36|22657.36|22656.96|22656.96|22657.36|22657.36|22656.96|22656.96|0
1642670640000|2022-01-20 09:24:00|22656.89|22656.89|22658.13|22658.13|22658.29|22658.29|22656.89|22656.89|0
1642670650000|2022-01-20 09:24:10|22658.09|22658.09|22658.15|22658.15|22658.37|22658.37|22658.09|22658.09|0
1642670660000|2022-01-20 09:24:20|22658.01|22658.01|22658.65|22658.65|22658.9|22658.9|22658.01|22658.01|0
1642670670000|2022-01-20 09:24:30|22658.63|22658.63|22659.22|22659.22|22659.56|22659.56|22658.63|22658.63|0
1642670680000|2022-01-20 09:24:40|22659.27|22659.27|22658.74|22658.74|22659.27|22659.27|22658.7|22658.7|0
1642670690000|2022-01-20 09:24:50|22658.84|22658.84|22660.38|22660.38|22660.38|22660.38|22658.84|22658.84|0
1642670700000|2022-01-20 09:25:00|22660.18|22660.18|22658.59|22658.59|22660.22|22660.22|22658.59|22658.59|0
1642670710000|2022-01-20 09:25:10|22658.7|22658.7|22660.46|22660.46|22660.46|22660.46|22658.59|22658.59|0
1642670720000|2022-01-20 09:25:20|22660.53|22660.53|22660.4|22660.4|22660.53|22660.53|22660.34|22660.34|0
1642670730000|2022-01-20 09:25:30|22660.54|22660.54|22660.42|22660.42|22660.54|22660.54|22660.15|22660.15|0
1642670740000|2022-01-20 09:25:40|22660.49|22660.49|22660.21|22660.21|22660.63|22660.63|22660.15|22660.15|0
1642670750000|2022-01-20 09:25:50|22660.23|22660.23|22660.49|22660.49|22660.53|22660.53|22660.23|22660.23|0
1642670760000|2022-01-20 09:26:00|22660.56|22660.56|22661.15|22661.15|22661.29|22661.29|22660.56|22660.56|0
1642670770000|2022-01-20 09:26:10|22661.22|22661.22|22660.89|22660.89|22661.31|22661.31|22660.89|22660.89|0
1642670780000|2022-01-20 09:26:20|22660.77|22660.77|22661.18|22661.18|22661.18|22661.18|22660.6|22660.6|0
1642670790000|2022-01-20 09:26:30|22661.44|22661.44|22662.61|22662.61|22662.61|22662.61|22661.44|22661.44|0
1642670800000|2022-01-20 09:26:40|22662.62|22662.62|22662.78|22662.78|22662.78|22662.78|22662.24|22662.24|0
1642670810000|2022-01-20 09:26:50|22662.94|22662.94|22662.27|22662.27|22662.94|22662.94|22662.27|22662.27|0
1642670820000|2022-01-20 09:27:00|22662.22|22662.22|22663.5|22663.5|22664.02|22664.02|22662.22|22662.22|0
1642670830000|2022-01-20 09:27:10|22663.43|22663.43|22664.26|22664.26|22664.36|22664.36|22663.26|22663.26|0
1642670840000|2022-01-20 09:27:20|22664.23|22664.23|22664.35|22664.35|22664.35|22664.35|22664.13|22664.13|0
1642670850000|2022-01-20 09:27:30|22664.51|22664.51|22664.42|22664.42|22664.51|22664.51|22664.35|22664.35|0
1642670860000|2022-01-20 09:27:40|22664.58|22664.58|22665.13|22665.13|22665.15|22665.15|22664.58|22664.58|0
1642670870000|2022-01-20 09:27:50|22665.23|22665.23|22665.45|22665.45|22665.57|22665.57|22665.08|22665.08|0
1642670880000|2022-01-20 09:28:00|22665.56|22665.56|22665.27|22665.27|22665.7|22665.7|22665.2|22665.2|0
1642670890000|2022-01-20 09:28:10|22665.2|22665.2|22666.17|22666.17|22666.29|22666.29|22665.2|22665.2|0
1642670900000|2022-01-20 09:28:20|22666.08|22666.08|22665.45|22665.45|22666.08|22666.08|22665.45|22665.45|0
1642670910000|2022-01-20 09:28:30|22665.41|22665.41|22666.02|22666.02|22666.24|22666.24|22665.21|22665.21|0
1642670920000|2022-01-20 09:28:40|22666.09|22666.09|22666.76|22666.76|22666.99|22666.99|22666.09|22666.09|0
1642670930000|2022-01-20 09:28:50|22666.72|22666.72|22667.47|22667.47|22667.47|22667.47|22666.69|22666.69|0
1642670940000|2022-01-20 09:29:00|22667.57|22667.57|22669.93|22669.93|22670.07|22670.07|22667.57|22667.57|0
1642670950000|2022-01-20 09:29:10|22670.14|22670.14|22670.2|22670.2|22670.24|22670.24|22669.77|22669.77|0
1642670960000|2022-01-20 09:29:20|22670.3|22670.3|22668.18|22668.18|22671|22671|22667.98|22667.98|0
1642670970000|2022-01-20 09:29:30|22668.25|22668.25|22669.64|22669.64|22669.64|22669.64|22668.25|22668.25|0
1642670980000|2022-01-20 09:29:40|22669.76|22669.76|22669.55|22669.55|22669.92|22669.92|22669.55|22669.55|0
1642670990000|2022-01-20 09:29:50|22669.63|22669.63|22669.48|22669.48|22669.68|22669.68|22669.34|22669.34|0
1642671000000|2022-01-20 09:30:00|22669.45|22669.45|22668.72|22668.72|22669.45|22669.45|22668.7|22668.7|0
1642671010000|2022-01-20 09:30:10|22668.75|22668.75|22668.83|22668.83|22668.83|22668.83|22668.43|22668.43|0
1642671020000|2022-01-20 09:30:20|22668.65|22668.65|22669.04|22669.04|22669.04|22669.04|22668.65|22668.65|0
1642671030000|2022-01-20 09:30:30|22669.11|22669.11|22670.24|22670.24|22670.46|22670.46|22669.11|22669.11|0
1642671040000|2022-01-20 09:30:40|22670.38|22670.38|22671.27|22671.27|22671.27|22671.27|22670.38|22670.38|0
1642671050000|2022-01-20 09:30:50|22671.16|22671.16|22670.58|22670.58|22671.16|22671.16|22670.58|22670.58|0
1642671060000|2022-01-20 09:31:00|22670.89|22670.89|22670.07|22670.07|22670.96|22670.96|22669.94|22669.94|0
1642671070000|2022-01-20 09:31:10|22670.23|22670.23|22670.19|22670.19|22670.23|22670.23|22669.84|22669.84|0
1642671080000|2022-01-20 09:31:20|22670.25|22670.25|22669.22|22669.22|22670.29|22670.29|22669.22|22669.22|0
1642671090000|2022-01-20 09:31:30|22669.28|22669.28|22669.31|22669.31|22669.39|22669.39|22669.17|22669.17|0
1642671100000|2022-01-20 09:31:40|22669.42|22669.42|22669.56|22669.56|22669.56|22669.56|22669.24|22669.24|0
1642671110000|2022-01-20 09:31:50|22669.41|22669.41|22669.62|22669.62|22669.62|22669.62|22669.41|22669.41|0
1642671120000|2022-01-20 09:32:00|22670.1|22670.1|22670.26|22670.26|22670.26|22670.26|22670.1|22670.1|0
1642671130000|2022-01-20 09:32:10|22670.4|22670.4|22670.04|22670.04|22670.48|22670.48|22669.97|22669.97|0
1642671140000|2022-01-20 09:32:20|22669.95|22669.95|22669.99|22669.99|22670.06|22670.06|22669.95|22669.95|0
1642671150000|2022-01-20 09:32:30|22670.05|22670.05|22670.53|22670.53|22670.75|22670.75|22670.05|22670.05|0
1642671160000|2022-01-20 09:32:40|22670.65|22670.65|22670.55|22670.55|22670.65|22670.65|22670.55|22670.55|0
1642671170000|2022-01-20 09:32:50|22670.41|22670.41|22670.37|22670.37|22670.55|22670.55|22670.37|22670.37|0
1642671180000|2022-01-20 09:33:00|22670.31|22670.31|22670.58|22670.58|22670.58|22670.58|22670.31|22670.31|0
1642671190000|2022-01-20 09:33:10|22670.54|22670.54|22671.17|22671.17|22671.17|22671.17|22670.54|22670.54|0
1642671200000|2022-01-20 09:33:20|22671.12|22671.12|22671.03|22671.03|22671.17|22671.17|22671.03|22671.03|0
1642671210000|2022-01-20 09:33:30|22670.98|22670.98|22670.36|22670.36|22671.07|22671.07|22670.36|22670.36|0
1642671220000|2022-01-20 09:33:40|22670.56|22670.56|22670.62|22670.62|22670.69|22670.69|22670.56|22670.56|0
1642671230000|2022-01-20 09:33:50|22670.76|22670.76|22671.41|22671.41|22671.41|22671.41|22670.76|22670.76|0
1642671240000|2022-01-20 09:34:00|22671.56|22671.56|22673.79|22673.79|22673.92|22673.92|22671.56|22671.56|0
1642671250000|2022-01-20 09:34:10|22673.58|22673.58|22674.51|22674.51|22674.6|22674.6|22673.36|22673.36|0
1642671260000|2022-01-20 09:34:20|22674.67|22674.67|22675.13|22675.13|22675.13|22675.13|22674.22|22674.22|0
1642671270000|2022-01-20 09:34:30|22675.07|22675.07|22675.38|22675.38|22675.57|22675.57|22675.02|22675.02|0
1642671280000|2022-01-20 09:34:40|22675.47|22675.47|22675.34|22675.34|22675.54|22675.54|22675.32|22675.32|0
1642671290000|2022-01-20 09:34:50|22675.36|22675.36|22675.82|22675.82|22675.82|22675.82|22675.36|22675.36|0
1642671300000|2022-01-20 09:35:00|22676.08|22676.08|22675.84|22675.84|22676.36|22676.36|22675.84|22675.84|0
1642671310000|2022-01-20 09:35:10|22675.94|22675.94|22676.25|22676.25|22676.25|22676.25|22675.68|22675.68|0
1642671320000|2022-01-20 09:35:20|22676.35|22676.35|22675.52|22675.52|22676.42|22676.42|22675.52|22675.52|0
1642671330000|2022-01-20 09:35:30|22675.63|22675.63|22675.21|22675.21|22675.84|22675.84|22675.21|22675.21|0
1642671340000|2022-01-20 09:35:40|22675.29|22675.29|22675.38|22675.38|22675.56|22675.56|22675.03|22675.03|0
1642671350000|2022-01-20 09:35:50|22675.44|22675.44|22675.91|22675.91|22676.08|22676.08|22675.4|22675.4|0
1642671360000|2022-01-20 09:36:00|22676.12|22676.12|22675.48|22675.48|22676.36|22676.36|22675.4|22675.4|0
1642671370000|2022-01-20 09:36:10|22675.43|22675.43|22674.98|22674.98|22675.43|22675.43|22674.98|22674.98|0
1642671380000|2022-01-20 09:36:20|22675.08|22675.08|22675.46|22675.46|22675.74|22675.74|22675.08|22675.08|0
1642671390000|2022-01-20 09:36:30|22675.42|22675.42|22676.4|22676.4|22676.7|22676.7|22675.24|22675.24|0
1642671400000|2022-01-20 09:36:40|22676.37|22676.37|22676.69|22676.69|22676.83|22676.83|22676.37|22676.37|0
1642671410000|2022-01-20 09:36:50|22676.79|22676.79|22676.84|22676.84|22676.84|22676.84|22676.19|22676.19|0
1642671420000|2022-01-20 09:37:00|22676.78|22676.78|22677.51|22677.51|22677.51|22677.51|22676.27|22676.27|0
1642671430000|2022-01-20 09:37:10|22677.36|22677.36|22677.11|22677.11|22677.59|22677.59|22677.05|22677.05|0
1642671440000|2022-01-20 09:37:20|22677.24|22677.24|22677.52|22677.52|22677.67|22677.67|22677.24|22677.24|0
1642671450000|2022-01-20 09:37:30|22677.55|22677.55|22678.68|22678.68|22678.68|22678.68|22677.55|22677.55|0
1642671460000|2022-01-20 09:37:40|22678.62|22678.62|22681.16|22681.16|22681.16|22681.16|22678.62|22678.62|0
1642671470000|2022-01-20 09:37:50|22681.36|22681.36|22681.12|22681.12|22681.48|22681.48|22681.03|22681.03|0
1642671480000|2022-01-20 09:38:00|22681.21|22681.21|22681.5|22681.5|22681.53|22681.53|22681.21|22681.21|0
1642671490000|2022-01-20 09:38:10|22681.56|22681.56|22682.06|22682.06|22682.17|22682.17|22681.56|22681.56|0
1642671500000|2022-01-20 09:38:20|22682.09|22682.09|22682.12|22682.12|22682.38|22682.38|22682.05|22682.05|0
1642671510000|2022-01-20 09:38:30|22682.04|22682.04|22682.17|22682.17|22682.33|22682.33|22681.98|22681.98|0
1642671520000|2022-01-20 09:38:40|22682.2|22682.2|22682.39|22682.39|22682.39|22682.39|22682.2|22682.2|0
1642671530000|2022-01-20 09:38:50|22682.25|22682.25|22683.42|22683.42|22683.42|22683.42|22682.25|22682.25|0
1642671540000|2022-01-20 09:39:00|22683.49|22683.49|22683.41|22683.41|22683.73|22683.73|22683.39|22683.39|0
1642671550000|2022-01-20 09:39:10|22683.58|22683.58|22684.44|22684.44|22684.59|22684.59|22683.58|22683.58|0
1642671560000|2022-01-20 09:39:20|22684.75|22684.75|22684.33|22684.33|22684.84|22684.84|22684.25|22684.25|0
1642671570000|2022-01-20 09:39:30|22684.26|22684.26|22684.61|22684.61|22684.61|22684.61|22684.2|22684.2|0
1642671580000|2022-01-20 09:39:40|22684.91|22684.91|22685.7|22685.7|22685.7|22685.7|22684.86|22684.86|0
1642671590000|2022-01-20 09:39:50|22685.83|22685.83|22686.1|22686.1|22686.1|22686.1|22685.83|22685.83|0
1642671600000|2022-01-20 09:40:00|22686.33|22686.33|22687.49|22687.49|22687.55|22687.55|22686.33|22686.33|0
1642671610000|2022-01-20 09:40:10|22687.61|22687.61|22688.48|22688.48|22688.53|22688.53|22687.56|22687.56|0
1642671620000|2022-01-20 09:40:20|22688.45|22688.45|22687.3|22687.3|22688.52|22688.52|22687.15|22687.15|0
1642671630000|2022-01-20 09:40:30|22687.18|22687.18|22687.84|22687.84|22687.84|22687.84|22687.14|22687.14|0
1642671640000|2022-01-20 09:40:40|22687.64|22687.64|22687.24|22687.24|22687.64|22687.64|22687.24|22687.24|0
1642671650000|2022-01-20 09:40:50|22687.21|22687.21|22686.97|22686.97|22687.21|22687.21|22686.88|22686.88|0
1642671660000|2022-01-20 09:41:00|22687.06|22687.06|22687.02|22687.02|22687.26|22687.26|22687|22687|0
1642671670000|2022-01-20 09:41:10|22687.21|22687.21|22687.66|22687.66|22687.66|22687.66|22687.18|22687.18|0
1642671680000|2022-01-20 09:41:20|22687.7|22687.7|22688.18|22688.18|22688.18|22688.18|22687.7|22687.7|0
1642671690000|2022-01-20 09:41:30|22688.29|22688.29|22687.93|22687.93|22688.29|22688.29|22687.82|22687.82|0
1642671700000|2022-01-20 09:41:40|22687.92|22687.92|22687.55|22687.55|22688.18|22688.18|22687.55|22687.55|0
1642671710000|2022-01-20 09:41:50|22687.47|22687.47|22687.5|22687.5|22687.56|22687.56|22687.47|22687.47|0
1642671720000|2022-01-20 09:42:00|22687.34|22687.34|22687.11|22687.11|22687.34|22687.34|22687.11|22687.11|0
1642671730000|2022-01-20 09:42:10|22687.18|22687.18|22687.14|22687.14|22687.18|22687.18|22686.96|22686.96|0
1642671740000|2022-01-20 09:42:20|22687.07|22687.07|22687.09|22687.09|22687.19|22687.19|22687.07|22687.07|0
1642671750000|2022-01-20 09:42:30|22687.15|22687.15|22687.36|22687.36|22687.36|22687.36|22687.01|22687.01|0
1642671760000|2022-01-20 09:42:40|22687.33|22687.33|22687.27|22687.27|22687.38|22687.38|22687.27|22687.27|0
1642671770000|2022-01-20 09:42:50|22687.24|22687.24|22686.46|22686.46|22687.24|22687.24|22686.46|22686.46|0
1642671780000|2022-01-20 09:43:00|22686.37|22686.37|22685.67|22685.67|22686.62|22686.62|22685.47|22685.47|0
1642671790000|2022-01-20 09:43:10|22685.54|22685.54|22685.66|22685.66|22686.13|22686.13|22685.54|22685.54|0
1642671800000|2022-01-20 09:43:20|22685.72|22685.72|22686.36|22686.36|22686.36|22686.36|22685.54|22685.54|0
1642671810000|2022-01-20 09:43:30|22686.54|22686.54|22686.64|22686.64|22686.64|22686.64|22686.51|22686.51|0
1642671820000|2022-01-20 09:43:40|22686.78|22686.78|22686.91|22686.91|22687.05|22687.05|22686.71|22686.71|0
1642671830000|2022-01-20 09:43:50|22687|22687|22686.85|22686.85|22687.38|22687.38|22686.82|22686.82|0
1642671840000|2022-01-20 09:44:00|22686.79|22686.79|22685.3|22685.3|22686.79|22686.79|22685.3|22685.3|0
1642671850000|2022-01-20 09:44:10|22685.17|22685.17|22683.51|22683.51|22685.17|22685.17|22683.51|22683.51|0
1642671860000|2022-01-20 09:44:20|22683.45|22683.45|22683.75|22683.75|22683.78|22683.78|22683.19|22683.19|0
1642671870000|2022-01-20 09:44:30|22683.72|22683.72|22683.34|22683.34|22683.79|22683.79|22683.34|22683.34|0
1642671880000|2022-01-20 09:44:40|22683.27|22683.27|22683.81|22683.81|22684.1|22684.1|22683.03|22683.03|0
1642671890000|2022-01-20 09:44:50|22683.74|22683.74|22683.61|22683.61|22683.8|22683.8|22683.53|22683.53|0
1642671900000|2022-01-20 09:45:00|22683.25|22683.25|22683.44|22683.44|22683.5|22683.5|22683.18|22683.18|0
1642671910000|2022-01-20 09:45:10|22683.52|22683.52|22683.55|22683.55|22683.92|22683.92|22683.38|22683.38|0
1642671920000|2022-01-20 09:45:20|22683.63|22683.63|22683.41|22683.41|22683.63|22683.63|22683.41|22683.41|0
1642671930000|2022-01-20 09:45:30|22683.14|22683.14|22683.21|22683.21|22683.21|22683.21|22683.14|22683.14|0
1642671940000|2022-01-20 09:45:40|22682.78|22682.78|22682.63|22682.63|22682.78|22682.78|22682.41|22682.41|0
1642671950000|2022-01-20 09:45:50|22682.74|22682.74|22682.77|22682.77|22683.04|22683.04|22682.74|22682.74|0
1642671960000|2022-01-20 09:46:00|22682.84|22682.84|22682.34|22682.34|22682.84|22682.84|22682.3|22682.3|0
1642671970000|2022-01-20 09:46:10|22682.78|22682.78|22682.14|22682.14|22682.78|22682.78|22681.94|22681.94|0
1642671980000|2022-01-20 09:46:20|22681.99|22681.99|22682.47|22682.47|22682.58|22682.58|22681.99|22681.99|0
1642671990000|2022-01-20 09:46:30|22682.36|22682.36|22682.55|22682.55|22682.61|22682.61|22682.36|22682.36|0
1642672000000|2022-01-20 09:46:40|22682.7|22682.7|22682.81|22682.81|22682.81|22682.81|22682.42|22682.42|0
1642672010000|2022-01-20 09:46:50|22682.72|22682.72|22683.02|22683.02|22683.02|22683.02|22682.72|22682.72|0
1642672020000|2022-01-20 09:47:00|22683|22683|22683.23|22683.23|22683.23|22683.23|22682.9|22682.9|0
1642672030000|2022-01-20 09:47:10|22683.28|22683.28|22683.42|22683.42|22683.42|22683.42|22683.16|22683.16|0
1642672040000|2022-01-20 09:47:20|22683.37|22683.37|22683.86|22683.86|22683.86|22683.86|22683.09|22683.09|0
1642672050000|2022-01-20 09:47:30|22683.93|22683.93|22683.88|22683.88|22684.1|22684.1|22683.88|22683.88|0
1642672060000|2022-01-20 09:47:40|22683.79|22683.79|22684.03|22684.03|22684.03|22684.03|22683.56|22683.56|0
1642672070000|2022-01-20 09:47:50|22684.12|22684.12|22683.96|22683.96|22684.32|22684.32|22683.83|22683.83|0
1642672080000|2022-01-20 09:48:00|22683.91|22683.91|22683.86|22683.86|22684.03|22684.03|22683.71|22683.71|0
1642672090000|2022-01-20 09:48:10|22683.84|22683.84|22684.72|22684.72|22684.83|22684.83|22683.84|22683.84|0
1642672100000|2022-01-20 09:48:20|22684.76|22684.76|22685.12|22685.12|22685.24|22685.24|22684.76|22684.76|0
1642672110000|2022-01-20 09:48:30|22685.04|22685.04|22685.4|22685.4|22685.4|22685.4|22685.04|22685.04|0
1642672120000|2022-01-20 09:48:40|22685.1|22685.1|22685.38|22685.38|22685.4|22685.4|22685.1|22685.1|0
1642672130000|2022-01-20 09:48:50|22685.67|22685.67|22685.42|22685.42|22685.67|22685.67|22685.42|22685.42|0
1642672140000|2022-01-20 09:49:00|22685.64|22685.64|22685.56|22685.56|22686.25|22686.25|22685.49|22685.49|0
1642672150000|2022-01-20 09:49:10|22685.45|22685.45|22685.47|22685.47|22685.71|22685.71|22685.25|22685.25|0
1642672160000|2022-01-20 09:49:20|22685.56|22685.56|22685.21|22685.21|22685.61|22685.61|22685.02|22685.02|0
1642672170000|2022-01-20 09:49:30|22685.12|22685.12|22685.35|22685.35|22685.45|22685.45|22685.01|22685.01|0
1642672180000|2022-01-20 09:49:40|22685.43|22685.43|22685.55|22685.55|22685.77|22685.77|22685.43|22685.43|0
1642672190000|2022-01-20 09:49:50|22685.42|22685.42|22686.19|22686.19|22686.48|22686.48|22685.21|22685.21|0
1642672200000|2022-01-20 09:50:00|22686.01|22686.01|22686.5|22686.5|22686.57|22686.57|22686.01|22686.01|0
1642672210000|2022-01-20 09:50:10|22686.39|22686.39|22686.12|22686.12|22686.39|22686.39|22685.99|22685.99|0
1642672220000|2022-01-20 09:50:20|22686.14|22686.14|22687.03|22687.03|22687.36|22687.36|22686.14|22686.14|0
1642672230000|2022-01-20 09:50:30|22686.89|22686.89|22688.35|22688.35|22688.35|22688.35|22686.89|22686.89|0
1642672240000|2022-01-20 09:50:40|22688.3|22688.3|22689.49|22689.49|22689.51|22689.51|22688.3|22688.3|0
1642672250000|2022-01-20 09:50:50|22689.52|22689.52|22689.86|22689.86|22689.86|22689.86|22689.52|22689.52|0
1642672260000|2022-01-20 09:51:00|22689.8|22689.8|22691.32|22691.32|22691.32|22691.32|22689.75|22689.75|0
1642672270000|2022-01-20 09:51:10|22691.46|22691.46|22693.33|22693.33|22693.43|22693.43|22691.46|22691.46|0
1642672280000|2022-01-20 09:51:20|22693.44|22693.44|22694.65|22694.65|22694.65|22694.65|22693.44|22693.44|0
1642672290000|2022-01-20 09:51:30|22694.74|22694.74|22696.43|22696.43|22696.44|22696.44|22694.74|22694.74|0
1642672300000|2022-01-20 09:51:40|22696.33|22696.33|22696.63|22696.63|22696.63|22696.63|22696.33|22696.33|0
1642672310000|2022-01-20 09:51:50|22696.65|22696.65|22697.15|22697.15|22697.17|22697.17|22696.65|22696.65|0
1642672320000|2022-01-20 09:52:00|22697.18|22697.18|22698.85|22698.85|22698.86|22698.86|22696.92|22696.92|0
1642672330000|2022-01-20 09:52:10|22699.15|22699.15|22698.69|22698.69|22699.15|22699.15|22698.69|22698.69|0
1642672340000|2022-01-20 09:52:20|22698.43|22698.43|22699.46|22699.46|22699.46|22699.46|22698.35|22698.35|0
1642672350000|2022-01-20 09:52:30|22699.43|22699.43|22699.1|22699.1|22699.8|22699.8|22699.1|22699.1|0
1642672360000|2022-01-20 09:52:40|22698.99|22698.99|22699.23|22699.23|22699.23|22699.23|22698.27|22698.27|0
1642672370000|2022-01-20 09:52:50|22699.17|22699.17|22699.4|22699.4|22699.47|22699.47|22699.11|22699.11|0
1642672380000|2022-01-20 09:53:00|22699.66|22699.66|22699.2|22699.2|22699.75|22699.75|22699.2|22699.2|0
1642672390000|2022-01-20 09:53:10|22699.25|22699.25|22698.61|22698.61|22699.25|22699.25|22698.55|22698.55|0
1642672400000|2022-01-20 09:53:20|22698.53|22698.53|22697.74|22697.74|22698.53|22698.53|22697.74|22697.74|0
1642672410000|2022-01-20 09:53:30|22697.73|22697.73|22697.84|22697.84|22697.87|22697.87|22697.72|22697.72|0
1642672420000|2022-01-20 09:53:40|22697.92|22697.92|22697.7|22697.7|22698.11|22698.11|22697.7|22697.7|0
1642672430000|2022-01-20 09:53:50|22697.74|22697.74|22697.79|22697.79|22697.86|22697.86|22697.56|22697.56|0
1642672440000|2022-01-20 09:54:00|22697.99|22697.99|22698.01|22698.01|22698.01|22698.01|22697.41|22697.41|0
1642672450000|2022-01-20 09:54:10|22697.85|22697.85|22702.54|22702.54|22702.54|22702.54|22697.83|22697.83|0
1642672460000|2022-01-20 09:54:20|22702.62|22702.62|22703.27|22703.27|22703.35|22703.35|22702.62|22702.62|0
1642672470000|2022-01-20 09:54:30|22703.23|22703.23|22703.43|22703.43|22703.45|22703.45|22702.8|22702.8|0
1642672480000|2022-01-20 09:54:40|22703.27|22703.27|22703.25|22703.25|22703.38|22703.38|22703.25|22703.25|0
1642672490000|2022-01-20 09:54:50|22703.35|22703.35|22703.58|22703.58|22703.8|22703.8|22703.35|22703.35|0
1642672500000|2022-01-20 09:55:00|22704.18|22704.18|22704.82|22704.82|22704.82|22704.82|22704.18|22704.18|0
1642672510000|2022-01-20 09:55:10|22704.97|22704.97|22704.83|22704.83|22705.19|22705.19|22704.83|22704.83|0
1642672520000|2022-01-20 09:55:20|22705.03|22705.03|22704.79|22704.79|22705.03|22705.03|22704.46|22704.46|0
1642672530000|2022-01-20 09:55:30|22704.84|22704.84|22704.18|22704.18|22704.84|22704.84|22704.14|22704.14|0
1642672540000|2022-01-20 09:55:40|22704.36|22704.36|22703.67|22703.67|22704.74|22704.74|22703.63|22703.63|0
1642672550000|2022-01-20 09:55:50|22703.57|22703.57|22703.18|22703.18|22703.57|22703.57|22703.06|22703.06|0
1642672560000|2022-01-20 09:56:00|22703.19|22703.19|22703|22703|22703.26|22703.26|22703|22703|0
1642672570000|2022-01-20 09:56:10|22702.8|22702.8|22701.67|22701.67|22702.8|22702.8|22701.67|22701.67|0
1642672580000|2022-01-20 09:56:20|22701.47|22701.47|22701.28|22701.28|22701.47|22701.47|22701.25|22701.25|0
1642672590000|2022-01-20 09:56:30|22701.23|22701.23|22699.56|22699.56|22701.23|22701.23|22699.56|22699.56|0
1642672600000|2022-01-20 09:56:40|22699.53|22699.53|22699.01|22699.01|22699.6|22699.6|22699.01|22699.01|0
1642672610000|2022-01-20 09:56:50|22698.99|22698.99|22698.88|22698.88|22699.05|22699.05|22698.6|22698.6|0
1642672620000|2022-01-20 09:57:00|22698.94|22698.94|22698.75|22698.75|22699.01|22699.01|22698.61|22698.61|0
1642672630000|2022-01-20 09:57:10|22698.81|22698.81|22699.07|22699.07|22699.07|22699.07|22698.75|22698.75|0
1642672640000|2022-01-20 09:57:20|22699.1|22699.1|22698.9|22698.9|22699.34|22699.34|22698.86|22698.86|0
1642672650000|2022-01-20 09:57:30|22698.81|22698.81|22699.3|22699.3|22699.3|22699.3|22698.81|22698.81|0
1642672660000|2022-01-20 09:57:40|22699.17|22699.17|22699.17|22699.17|22699.26|22699.26|22699.03|22699.03|0
1642672670000|2022-01-20 09:57:50|22699.02|22699.02|22698.23|22698.23|22699.02|22699.02|22698.23|22698.23|0
1642672680000|2022-01-20 09:58:00|22698.26|22698.26|22698.05|22698.05|22698.28|22698.28|22698.03|22698.03|0
1642672690000|2022-01-20 09:58:10|22697.91|22697.91|22697.5|22697.5|22697.91|22697.91|22697.5|22697.5|0
1642672700000|2022-01-20 09:58:20|22697.64|22697.64|22697.8|22697.8|22697.8|22697.8|22697.64|22697.64|0
1642672710000|2022-01-20 09:58:30|22697.91|22697.91|22697.66|22697.66|22697.99|22697.99|22697.66|22697.66|0
1642672720000|2022-01-20 09:58:40|22697.56|22697.56|22696.63|22696.63|22697.68|22697.68|22696.63|22696.63|0
1642672730000|2022-01-20 09:58:50|22696.4|22696.4|22694.57|22694.57|22696.4|22696.4|22694.45|22694.45|0
1642672740000|2022-01-20 09:59:00|22694.5|22694.5|22696.02|22696.02|22696.04|22696.04|22694.5|22694.5|0
1642672750000|2022-01-20 09:59:10|22696.09|22696.09|22695.8|22695.8|22696.25|22696.25|22695.8|22695.8|0
1642672760000|2022-01-20 09:59:20|22695.51|22695.51|22695.04|22695.04|22695.69|22695.69|22694.87|22694.87|0
1642672770000|2022-01-20 09:59:30|22694.93|22694.93|22695.39|22695.39|22695.4|22695.4|22694.75|22694.75|0
1642672780000|2022-01-20 09:59:40|22695.44|22695.44|22695.83|22695.83|22695.83|22695.83|22695.31|22695.31|0
1642672790000|2022-01-20 09:59:50|22695.9|22695.9|22697.12|22697.12|22697.19|22697.19|22695.79|22695.79|0
1642672800000|2022-01-20 10:00:00|22697.24|22697.24|22698.87|22698.87|22698.87|22698.87|22697.23|22697.23|0
1642672810000|2022-01-20 10:00:10|22698.8|22698.8|22698.95|22698.95|22698.95|22698.95|22698.28|22698.28|0
1642672820000|2022-01-20 10:00:20|22699.01|22699.01|22698.93|22698.93|22699.13|22699.13|22698.61|22698.61|0
1642672830000|2022-01-20 10:00:30|22698.67|22698.67|22698.38|22698.38|22698.96|22698.96|22698.38|22698.38|0
1642672840000|2022-01-20 10:00:40|22698.43|22698.43|22698.38|22698.38|22698.48|22698.48|22698.14|22698.14|0
1642672850000|2022-01-20 10:00:50|22698.19|22698.19|22698.53|22698.53|22698.62|22698.62|22698.12|22698.12|0
1642672860000|2022-01-20 10:01:00|22698.43|22698.43|22698.99|22698.99|22699.07|22699.07|22698.35|22698.35|0
1642672870000|2022-01-20 10:01:10|22698.88|22698.88|22700.29|22700.29|22700.29|22700.29|22698.88|22698.88|0
1642672880000|2022-01-20 10:01:20|22700.18|22700.18|22700.91|22700.91|22700.91|22700.91|22700.18|22700.18|0
1642672890000|2022-01-20 10:01:30|22700.71|22700.71|22700.53|22700.53|22700.85|22700.85|22700.27|22700.27|0
1642672900000|2022-01-20 10:01:40|22700.46|22700.46|22699.38|22699.38|22700.46|22700.46|22699.38|22699.38|0
1642672910000|2022-01-20 10:01:50|22699.45|22699.45|22699.37|22699.37|22699.62|22699.62|22699.35|22699.35|0
1642672920000|2022-01-20 10:02:00|22699.59|22699.59|22696.26|22696.26|22699.96|22699.96|22696.22|22696.22|0
1642672930000|2022-01-20 10:02:10|22696.22|22696.22|22694.37|22694.37|22696.22|22696.22|22694.37|22694.37|0
1642672940000|2022-01-20 10:02:20|22694.25|22694.25|22693.56|22693.56|22694.25|22694.25|22693.29|22693.29|0
1642672950000|2022-01-20 10:02:30|22693.6|22693.6|22693.15|22693.15|22693.6|22693.6|22693.15|22693.15|0
1642672960000|2022-01-20 10:02:40|22693.1|22693.1|22692.91|22692.91|22693.13|22693.13|22692.77|22692.77|0
1642672970000|2022-01-20 10:02:50|22692.94|22692.94|22693.02|22693.02|22693.17|22693.17|22692.8|22692.8|0
1642672980000|2022-01-20 10:03:00|22693.09|22693.09|22693.03|22693.03|22693.09|22693.09|22693.03|22693.03|0
1642672990000|2022-01-20 10:03:10|22693.18|22693.18|22693.14|22693.14|22693.18|22693.18|22693.14|22693.14|0
1642673000000|2022-01-20 10:03:20|22693.16|22693.16|22692.97|22692.97|22693.2|22693.2|22692.97|22692.97|0
1642673010000|2022-01-20 10:03:30|22692.88|22692.88|22693.51|22693.51|22693.51|22693.51|22692.82|22692.82|0
1642673020000|2022-01-20 10:03:40|22693.55|22693.55|22693.44|22693.44|22693.63|22693.63|22693.37|22693.37|0
1642673030000|2022-01-20 10:03:50|22693.7|22693.7|22693.6|22693.6|22693.7|22693.7|22693.42|22693.42|0
1642673040000|2022-01-20 10:04:00|22693.66|22693.66|22693.9|22693.9|22693.9|22693.9|22693.58|22693.58|0
1642673050000|2022-01-20 10:04:10|22694.03|22694.03|22694.16|22694.16|22694.4|22694.4|22693.92|22693.92|0
1642673060000|2022-01-20 10:04:20|22694.03|22694.03|22692.96|22692.96|22694.03|22694.03|22692.96|22692.96|0
1642673070000|2022-01-20 10:04:30|22693.09|22693.09|22693.5|22693.5|22693.5|22693.5|22692.98|22692.98|0
1642673080000|2022-01-20 10:04:40|22693.28|22693.28|22692.97|22692.97|22693.58|22693.58|22692.97|22692.97|0
1642673090000|2022-01-20 10:04:50|22693.19|22693.19|22693.09|22693.09|22693.23|22693.23|22692.99|22692.99|0
1642673100000|2022-01-20 10:05:00|22692.88|22692.88|22692.9|22692.9|22693.07|22693.07|22692.59|22692.59|0
1642673110000|2022-01-20 10:05:10|22692.81|22692.81|22693.65|22693.65|22693.65|22693.65|22692.81|22692.81|0
1642673120000|2022-01-20 10:05:20|22693.86|22693.86|22694.26|22694.26|22694.33|22694.33|22693.86|22693.86|0
1642673130000|2022-01-20 10:05:30|22694.47|22694.47|22694.43|22694.43|22694.61|22694.61|22694.4|22694.4|0
1642673140000|2022-01-20 10:05:40|22694.39|22694.39|22693.95|22693.95|22694.53|22694.53|22693.89|22693.89|0
1642673150000|2022-01-20 10:05:50|22693.88|22693.88|22693.26|22693.26|22693.88|22693.88|22693.22|22693.22|0
1642673160000|2022-01-20 10:06:00|22693.32|22693.32|22693.28|22693.28|22693.48|22693.48|22693.13|22693.13|0
1642673170000|2022-01-20 10:06:10|22693.16|22693.16|22692.98|22692.98|22693.25|22693.25|22692.84|22692.84|0
1642673180000|2022-01-20 10:06:20|22693.01|22693.01|22692.36|22692.36|22693.05|22693.05|22692.36|22692.36|0
1642673190000|2022-01-20 10:06:30|22692.29|22692.29|22691.72|22691.72|22692.29|22692.29|22691.51|22691.51|0
1642673200000|2022-01-20 10:06:40|22691.58|22691.58|22691.45|22691.45|22691.58|22691.58|22691.36|22691.36|0
1642673210000|2022-01-20 10:06:50|22691.48|22691.48|22692.64|22692.64|22692.64|22692.64|22691.48|22691.48|0
1642673220000|2022-01-20 10:07:00|22692.91|22692.91|22692.96|22692.96|22692.96|22692.96|22692.75|22692.75|0
1642673230000|2022-01-20 10:07:10|22692.89|22692.89|22692.94|22692.94|22693.2|22693.2|22692.89|22692.89|0
1642673240000|2022-01-20 10:07:20|22693.01|22693.01|22693.15|22693.15|22693.2|22693.2|22693.01|22693.01|0
1642673250000|2022-01-20 10:07:30|22693.08|22693.08|22693.35|22693.35|22693.74|22693.74|22693.08|22693.08|0
1642673260000|2022-01-20 10:07:40|22693.44|22693.44|22693.11|22693.11|22693.54|22693.54|22692.8|22692.8|0
1642673270000|2022-01-20 10:07:50|22693.06|22693.06|22692.85|22692.85|22693.16|22693.16|22692.85|22692.85|0
1642673280000|2022-01-20 10:08:00|22692.79|22692.79|22692.9|22692.9|22693.28|22693.28|22692.79|22692.79|0
1642673290000|2022-01-20 10:08:10|22692.97|22692.97|22692.88|22692.88|22693.01|22693.01|22692.88|22692.88|0
1642673300000|2022-01-20 10:08:20|22692.82|22692.82|22692.06|22692.06|22692.88|22692.88|22692.06|22692.06|0
1642673310000|2022-01-20 10:08:30|22692.05|22692.05|22691.55|22691.55|22692.05|22692.05|22691.43|22691.43|0
1642673320000|2022-01-20 10:08:40|22691.46|22691.46|22691.16|22691.16|22691.46|22691.46|22691.16|22691.16|0
1642673330000|2022-01-20 10:08:50|22691.05|22691.05|22690.81|22690.81|22691.39|22691.39|22690.81|22690.81|0
1642673340000|2022-01-20 10:09:00|22690.72|22690.72|22689.88|22689.88|22690.72|22690.72|22689.73|22689.73|0
1642673350000|2022-01-20 10:09:10|22690|22690|22689.79|22689.79|22690|22690|22689.72|22689.72|0
1642673360000|2022-01-20 10:09:20|22689.72|22689.72|22690.29|22690.29|22690.32|22690.32|22689.72|22689.72|0
1642673370000|2022-01-20 10:09:30|22690.54|22690.54|22690.54|22690.54|22690.62|22690.62|22690.34|22690.34|0
1642673380000|2022-01-20 10:09:40|22690.5|22690.5|22690.71|22690.71|22690.71|22690.71|22690.5|22690.5|0
1642673390000|2022-01-20 10:09:50|22690.6|22690.6|22690.92|22690.92|22690.92|22690.92|22690.41|22690.41|0
1642673400000|2022-01-20 10:10:00|22690.85|22690.85|22691.92|22691.92|22691.92|22691.92|22690.66|22690.66|0
1642673410000|2022-01-20 10:10:10|22692.03|22692.03|22693.08|22693.08|22693.13|22693.13|22691.98|22691.98|0
1642673420000|2022-01-20 10:10:20|22693.35|22693.35|22694.39|22694.39|22694.39|22694.39|22693.35|22693.35|0
1642673430000|2022-01-20 10:10:30|22694.48|22694.48|22695.11|22695.11|22695.11|22695.11|22694.48|22694.48|0
1642673440000|2022-01-20 10:10:40|22695.53|22695.53|22695.7|22695.7|22695.91|22695.91|22695.43|22695.43|0
1642673450000|2022-01-20 10:10:50|22695.71|22695.71|22695.55|22695.55|22695.91|22695.91|22695.55|22695.55|0
1642673460000|2022-01-20 10:11:00|22695.67|22695.67|22696.06|22696.06|22696.06|22696.06|22695.6|22695.6|0
1642673470000|2022-01-20 10:11:10|22695.97|22695.97|22696.36|22696.36|22696.43|22696.43|22695.7|22695.7|0
1642673480000|2022-01-20 10:11:20|22696.39|22696.39|22697.26|22697.26|22697.26|22697.26|22696.39|22696.39|0
1642673490000|2022-01-20 10:11:30|22697.23|22697.23|22697.59|22697.59|22697.84|22697.84|22697.23|22697.23|0
1642673500000|2022-01-20 10:11:40|22697.38|22697.38|22697.11|22697.11|22697.38|22697.38|22697.02|22697.02|0
1642673510000|2022-01-20 10:11:50|22697.2|22697.2|22696.94|22696.94|22697.2|22697.2|22696.92|22696.92|0
1642673520000|2022-01-20 10:12:00|22697.01|22697.01|22699.78|22699.78|22699.78|22699.78|22696.99|22696.99|0
1642673530000|2022-01-20 10:12:10|22699.83|22699.83|22700.01|22700.01|22700.16|22700.16|22699.68|22699.68|0
1642673540000|2022-01-20 10:12:20|22700.12|22700.12|22700.4|22700.4|22700.4|22700.4|22700.08|22700.08|0
1642673550000|2022-01-20 10:12:30|22700.33|22700.33|22700.49|22700.49|22700.49|22700.49|22700.24|22700.24|0
1642673560000|2022-01-20 10:12:40|22700.42|22700.42|22700.53|22700.53|22700.74|22700.74|22700.17|22700.17|0
1642673570000|2022-01-20 10:12:50|22700.65|22700.65|22701.4|22701.4|22701.41|22701.41|22700.65|22700.65|0
1642673580000|2022-01-20 10:13:00|22701.49|22701.49|22701.69|22701.69|22701.69|22701.69|22701.49|22701.49|0
1642673590000|2022-01-20 10:13:10|22701.66|22701.66|22700.77|22700.77|22701.82|22701.82|22700.7|22700.7|0
1642673600000|2022-01-20 10:13:20|22700.8|22700.8|22702.25|22702.25|22702.47|22702.47|22700.8|22700.8|0
1642673610000|2022-01-20 10:13:30|22702.51|22702.51|22702.36|22702.36|22702.59|22702.59|22702.11|22702.11|0
1642673620000|2022-01-20 10:13:40|22702.49|22702.49|22702.32|22702.32|22702.49|22702.49|22702.32|22702.32|0
1642673630000|2022-01-20 10:13:50|22702.45|22702.45|22702.54|22702.54|22702.58|22702.58|22702.32|22702.32|0
1642673640000|2022-01-20 10:14:00|22702.6|22702.6|22702.35|22702.35|22702.62|22702.62|22701.98|22701.98|0
1642673650000|2022-01-20 10:14:10|22702.33|22702.33|22701.5|22701.5|22702.55|22702.55|22701.5|22701.5|0
1642673660000|2022-01-20 10:14:20|22701.58|22701.58|22701.75|22701.75|22701.82|22701.82|22701.28|22701.28|0
1642673670000|2022-01-20 10:14:30|22701.84|22701.84|22701.73|22701.73|22701.85|22701.85|22701.64|22701.64|0
1642673680000|2022-01-20 10:14:40|22701.59|22701.59|22701|22701|22701.64|22701.64|22701|22701|0
1642673690000|2022-01-20 10:14:50|22700.91|22700.91|22700.84|22700.84|22701.04|22701.04|22700.76|22700.76|0
1642673700000|2022-01-20 10:15:00|22700.81|22700.81|22700.33|22700.33|22701.3|22701.3|22700.33|22700.33|0
1642673710000|2022-01-20 10:15:10|22700.23|22700.23|22699.38|22699.38|22700.23|22700.23|22699.38|22699.38|0
1642673720000|2022-01-20 10:15:20|22699.25|22699.25|22697.58|22697.58|22699.25|22699.25|22697.54|22697.54|0
1642673730000|2022-01-20 10:15:30|22697.26|22697.26|22696.18|22696.18|22697.26|22697.26|22696|22696|0
1642673740000|2022-01-20 10:15:40|22695.97|22695.97|22696.59|22696.59|22696.8|22696.8|22695.9|22695.9|0
1642673750000|2022-01-20 10:15:50|22696.73|22696.73|22697.09|22697.09|22697.09|22697.09|22696.73|22696.73|0
1642673760000|2022-01-20 10:16:00|22697.15|22697.15|22696.93|22696.93|22697.39|22697.39|22696.76|22696.76|0
1642673770000|2022-01-20 10:16:10|22696.86|22696.86|22697.32|22697.32|22697.32|22697.32|22696.75|22696.75|0
1642673780000|2022-01-20 10:16:20|22697.57|22697.57|22697.58|22697.58|22697.77|22697.77|22697.46|22697.46|0
1642673790000|2022-01-20 10:16:30|22697.47|22697.47|22697.2|22697.2|22697.47|22697.47|22696.91|22696.91|0
1642673800000|2022-01-20 10:16:40|22697.18|22697.18|22697.67|22697.67|22697.76|22697.76|22697.18|22697.18|0
1642673810000|2022-01-20 10:16:50|22697.72|22697.72|22697.19|22697.19|22697.72|22697.72|22697.13|22697.13|0
1642673820000|2022-01-20 10:17:00|22697.13|22697.13|22696.9|22696.9|22697.13|22697.13|22696.75|22696.75|0
1642673830000|2022-01-20 10:17:10|22697|22697|22697.47|22697.47|22697.56|22697.56|22697|22697|0
1642673840000|2022-01-20 10:17:20|22697.42|22697.42|22697.12|22697.12|22697.42|22697.42|22696.98|22696.98|0
1642673850000|2022-01-20 10:17:30|22697.06|22697.06|22696.85|22696.85|22697.07|22697.07|22696.79|22696.79|0
1642673860000|2022-01-20 10:17:40|22696.94|22696.94|22697.53|22697.53|22697.72|22697.72|22696.94|22696.94|0
1642673870000|2022-01-20 10:17:50|22697.59|22697.59|22698.04|22698.04|22698.04|22698.04|22697.59|22697.59|0
1642673880000|2022-01-20 10:18:00|22697.98|22697.98|22698.52|22698.52|22698.62|22698.62|22697.98|22697.98|0
1642673890000|2022-01-20 10:18:10|22698.65|22698.65|22699.07|22699.07|22699.17|22699.17|22698.65|22698.65|0
1642673900000|2022-01-20 10:18:20|22699.16|22699.16|22699.84|22699.84|22699.84|22699.84|22698.98|22698.98|0
1642673910000|2022-01-20 10:18:30|22699.88|22699.88|22700.56|22700.56|22700.63|22700.63|22699.88|22699.88|0
1642673920000|2022-01-20 10:18:40|22700.74|22700.74|22700.6|22700.6|22700.74|22700.74|22700.6|22700.6|0
1642673930000|2022-01-20 10:18:50|22700.57|22700.57|22700.66|22700.66|22700.66|22700.66|22700.57|22700.57|0
1642673940000|2022-01-20 10:19:00|22700.56|22700.56|22701.13|22701.13|22701.13|22701.13|22700.56|22700.56|0
1642673950000|2022-01-20 10:19:10|22701.34|22701.34|22703.65|22703.65|22703.65|22703.65|22701.34|22701.34|0
1642673960000|2022-01-20 10:19:20|22703.59|22703.59|22703.41|22703.41|22703.89|22703.89|22703.35|22703.35|0
1642673970000|2022-01-20 10:19:30|22703.46|22703.46|22703.6|22703.6|22703.88|22703.88|22703.46|22703.46|0
1642673980000|2022-01-20 10:19:40|22703.48|22703.48|22704.14|22704.14|22704.14|22704.14|22703.48|22703.48|0
1642673990000|2022-01-20 10:19:50|22704.08|22704.08|22703.73|22703.73|22704.08|22704.08|22703.65|22703.65|0
1642674000000|2022-01-20 10:20:00|22703.8|22703.8|22703.91|22703.91|22703.99|22703.99|22703.68|22703.68|0
1642674010000|2022-01-20 10:20:10|22703.89|22703.89|22703.96|22703.96|22704.23|22704.23|22703.67|22703.67|0
1642674020000|2022-01-20 10:20:20|22703.99|22703.99|22704.42|22704.42|22704.49|22704.49|22703.59|22703.59|0
1642674030000|2022-01-20 10:20:30|22704.45|22704.45|22704.9|22704.9|22704.9|22704.9|22704.45|22704.45|0
1642674040000|2022-01-20 10:20:40|22704.93|22704.93|22704.96|22704.96|22705.04|22705.04|22704.86|22704.86|0
1642674050000|2022-01-20 10:20:50|22704.99|22704.99|22704.87|22704.87|22704.99|22704.99|22704.81|22704.81|0
1642674060000|2022-01-20 10:21:00|22704.8|22704.8|22705.05|22705.05|22705.05|22705.05|22704.54|22704.54|0
1642674070000|2022-01-20 10:21:10|22705.08|22705.08|22704.65|22704.65|22705.11|22705.11|22704.65|22704.65|0
1642674080000|2022-01-20 10:21:20|22704.73|22704.73|22704.83|22704.83|22705.09|22705.09|22704.65|22704.65|0
1642674090000|2022-01-20 10:21:30|22704.68|22704.68|22704.71|22704.71|22704.97|22704.97|22704.68|22704.68|0
1642674100000|2022-01-20 10:21:40|22704.57|22704.57|22704.58|22704.58|22704.58|22704.58|22704.47|22704.47|0
1642674110000|2022-01-20 10:21:50|22704.62|22704.62|22704.23|22704.23|22704.76|22704.76|22704.23|22704.23|0
1642674120000|2022-01-20 10:22:00|22704.18|22704.18|22704.71|22704.71|22704.72|22704.72|22704.18|22704.18|0
1642674130000|2022-01-20 10:22:10|22704.84|22704.84|22705.45|22705.45|22705.45|22705.45|22704.26|22704.26|0
1642674140000|2022-01-20 10:22:20|22705.39|22705.39|22705.83|22705.83|22705.87|22705.87|22705.39|22705.39|0
1642674150000|2022-01-20 10:22:30|22705.95|22705.95|22706.29|22706.29|22706.29|22706.29|22705.88|22705.88|0
1642674160000|2022-01-20 10:22:40|22706.34|22706.34|22705.95|22705.95|22706.34|22706.34|22705.92|22705.92|0
1642674170000|2022-01-20 10:22:50|22706.08|22706.08|22705.97|22705.97|22706.26|22706.26|22705.97|22705.97|0
1642674180000|2022-01-20 10:23:00|22706.02|22706.02|22705.85|22705.85|22706.1|22706.1|22705.68|22705.68|0
1642674190000|2022-01-20 10:23:10|22706|22706|22705.84|22705.84|22706.01|22706.01|22705.74|22705.74|0
1642674200000|2022-01-20 10:23:20|22705.73|22705.73|22705.84|22705.84|22706.06|22706.06|22705.73|22705.73|0
1642674210000|2022-01-20 10:23:30|22705.82|22705.82|22705.22|22705.22|22705.82|22705.82|22705.22|22705.22|0
1642674220000|2022-01-20 10:23:40|22705.15|22705.15|22705.25|22705.25|22705.25|22705.25|22705.11|22705.11|0
1642674230000|2022-01-20 10:23:50|22705.18|22705.18|22705.56|22705.56|22705.56|22705.56|22705.18|22705.18|0
1642674240000|2022-01-20 10:24:00|22705.65|22705.65|22705.46|22705.46|22705.65|22705.65|22705.36|22705.36|0
1642674250000|2022-01-20 10:24:10|22705.58|22705.58|22706.99|22706.99|22707.2|22707.2|22705.58|22705.58|0
1642674260000|2022-01-20 10:24:20|22707.08|22707.08|22707.4|22707.4|22707.4|22707.4|22707.08|22707.08|0
1642674270000|2022-01-20 10:24:30|22707.47|22707.47|22707.83|22707.83|22707.83|22707.83|22707.47|22707.47|0
1642674280000|2022-01-20 10:24:40|22707.96|22707.96|22708.37|22708.37|22708.37|22708.37|22707.96|22707.96|0
1642674290000|2022-01-20 10:24:50|22708.48|22708.48|22708.56|22708.56|22708.72|22708.72|22708.46|22708.46|0
1642674300000|2022-01-20 10:25:00|22708.7|22708.7|22709.46|22709.46|22709.46|22709.46|22708.67|22708.67|0
1642674310000|2022-01-20 10:25:10|22709.4|22709.4|22711.01|22711.01|22711.01|22711.01|22709.4|22709.4|0
1642674320000|2022-01-20 10:25:20|22711.17|22711.17|22711.46|22711.46|22711.48|22711.48|22711.07|22711.07|0
1642674330000|2022-01-20 10:25:30|22711.57|22711.57|22711.41|22711.41|22711.85|22711.85|22711.38|22711.38|0
1642674340000|2022-01-20 10:25:40|22711.48|22711.48|22710.84|22710.84|22711.57|22711.57|22710.84|22710.84|0
1642674350000|2022-01-20 10:25:50|22710.93|22710.93|22710.48|22710.48|22711.01|22711.01|22710.48|22710.48|0
1642674360000|2022-01-20 10:26:00|22710.29|22710.29|22709.9|22709.9|22710.29|22710.29|22709.9|22709.9|0
1642674370000|2022-01-20 10:26:10|22709.84|22709.84|22710.32|22710.32|22710.55|22710.55|22709.8|22709.8|0
1642674380000|2022-01-20 10:26:20|22710.24|22710.24|22711.11|22711.11|22711.11|22711.11|22710.24|22710.24|0
1642674390000|2022-01-20 10:26:30|22711.16|22711.16|22710.76|22710.76|22711.16|22711.16|22710.76|22710.76|0
1642674400000|2022-01-20 10:26:40|22710.68|22710.68|22711.22|22711.22|22711.22|22711.22|22710.68|22710.68|0
1642674410000|2022-01-20 10:26:50|22711.07|22711.07|22711.22|22711.22|22711.52|22711.52|22711.07|22711.07|0
1642674420000|2022-01-20 10:27:00|22711.31|22711.31|22710.34|22710.34|22711.31|22711.31|22710.34|22710.34|0
1642674430000|2022-01-20 10:27:10|22710.29|22710.29|22710.3|22710.3|22710.35|22710.35|22710.12|22710.12|0
1642674440000|2022-01-20 10:27:20|22710.04|22710.04|22710.02|22710.02|22710.3|22710.3|22709.99|22709.99|0
1642674450000|2022-01-20 10:27:30|22710|22710|22710.09|22710.09|22710.15|22710.15|22709.94|22709.94|0
1642674460000|2022-01-20 10:27:40|22710.06|22710.06|22710.49|22710.49|22710.49|22710.49|22709.94|22709.94|0
1642674470000|2022-01-20 10:27:50|22710.5|22710.5|22709.82|22709.82|22710.85|22710.85|22709.82|22709.82|0
1642674480000|2022-01-20 10:28:00|22709.88|22709.88|22710.07|22710.07|22710.07|22710.07|22709.71|22709.71|0
1642674490000|2022-01-20 10:28:10|22710.04|22710.04|22709.05|22709.05|22710.09|22710.09|22709.05|22709.05|0
1642674500000|2022-01-20 10:28:20|22709|22709|22707.99|22707.99|22709|22709|22707.87|22707.87|0
1642674510000|2022-01-20 10:28:30|22708.02|22708.02|22707.07|22707.07|22708.02|22708.02|22707.07|22707.07|0
1642674520000|2022-01-20 10:28:40|22707.13|22707.13|22709.29|22709.29|22709.5|22709.5|22707.13|22707.13|0
1642674530000|2022-01-20 10:28:50|22709.25|22709.25|22708.84|22708.84|22709.39|22709.39|22708.77|22708.77|0
1642674540000|2022-01-20 10:29:00|22708.75|22708.75|22708.53|22708.53|22708.9|22708.9|22708.22|22708.22|0
1642674550000|2022-01-20 10:29:10|22708.57|22708.57|22708.05|22708.05|22708.57|22708.57|22708.05|22708.05|0
1642674560000|2022-01-20 10:29:20|22707.99|22707.99|22707.98|22707.98|22707.99|22707.99|22707.52|22707.52|0
1642674570000|2022-01-20 10:29:30|22707.94|22707.94|22707.68|22707.68|22707.99|22707.99|22707.6|22707.6|0
1642674580000|2022-01-20 10:29:40|22707.74|22707.74|22707.21|22707.21|22708.02|22708.02|22707.21|22707.21|0
1642674590000|2022-01-20 10:29:50|22707.19|22707.19|22707|22707|22707.27|22707.27|22707|22707|0
1642674600000|2022-01-20 10:30:00|22707.07|22707.07|22707.3|22707.3|22707.38|22707.38|22706.79|22706.79|0
1642674610000|2022-01-20 10:30:10|22707.24|22707.24|22707.63|22707.63|22707.68|22707.68|22707|22707|0
1642674620000|2022-01-20 10:30:20|22707.84|22707.84|22707.99|22707.99|22707.99|22707.99|22707.69|22707.69|0
1642674630000|2022-01-20 10:30:30|22708.03|22708.03|22708.31|22708.31|22708.49|22708.49|22708.03|22708.03|0
1642674640000|2022-01-20 10:30:40|22708.15|22708.15|22707.53|22707.53|22708.15|22708.15|22707.53|22707.53|0
1642674650000|2022-01-20 10:30:50|22707.6|22707.6|22706.71|22706.71|22707.6|22707.6|22706.68|22706.68|0
1642674660000|2022-01-20 10:31:00|22706.85|22706.85|22706.67|22706.67|22706.98|22706.98|22706.67|22706.67|0
1642674670000|2022-01-20 10:31:10|22706.74|22706.74|22707.02|22707.02|22707.02|22707.02|22706.69|22706.69|0
1642674680000|2022-01-20 10:31:20|22706.8|22706.8|22706.76|22706.76|22707.01|22707.01|22706.61|22706.61|0
1642674690000|2022-01-20 10:31:30|22706.7|22706.7|22705.84|22705.84|22706.75|22706.75|22705.84|22705.84|0
1642674700000|2022-01-20 10:31:40|22705.92|22705.92|22706.26|22706.26|22706.26|22706.26|22705.77|22705.77|0
1642674710000|2022-01-20 10:31:50|22706.23|22706.23|22706.14|22706.14|22706.23|22706.23|22706.06|22706.06|0
1642674720000|2022-01-20 10:32:00|22706.03|22706.03|22705.76|22705.76|22706.03|22706.03|22705.51|22705.51|0
1642674730000|2022-01-20 10:32:10|22705.84|22705.84|22705.4|22705.4|22705.84|22705.84|22705.4|22705.4|0
1642674740000|2022-01-20 10:32:20|22705.37|22705.37|22704.86|22704.86|22705.43|22705.43|22704.78|22704.78|0
1642674750000|2022-01-20 10:32:30|22704.68|22704.68|22703.56|22703.56|22704.68|22704.68|22703.48|22703.48|0
1642674760000|2022-01-20 10:32:40|22703.53|22703.53|22704.3|22704.3|22704.3|22704.3|22703.53|22703.53|0
1642674770000|2022-01-20 10:32:50|22704.25|22704.25|22704.29|22704.29|22704.29|22704.29|22704.21|22704.21|0
1642674780000|2022-01-20 10:33:00|22704.24|22704.24|22703.9|22703.9|22704.35|22704.35|22703.5|22703.5|0
1642674790000|2022-01-20 10:33:10|22704.06|22704.06|22703.9|22703.9|22704.08|22704.08|22703.68|22703.68|0
1642674800000|2022-01-20 10:33:20|22703.66|22703.66|22703.26|22703.26|22703.66|22703.66|22703.26|22703.26|0
1642674810000|2022-01-20 10:33:30|22703.19|22703.19|22702.45|22702.45|22703.19|22703.19|22702.45|22702.45|0
1642674820000|2022-01-20 10:33:40|22702.42|22702.42|22702.16|22702.16|22702.5|22702.5|22702.16|22702.16|0
1642674830000|2022-01-20 10:33:50|22702.12|22702.12|22701.32|22701.32|22702.12|22702.12|22701.32|22701.32|0
1642674840000|2022-01-20 10:34:00|22701.25|22701.25|22700.82|22700.82|22701.36|22701.36|22700.39|22700.39|0
1642674850000|2022-01-20 10:34:10|22700.7|22700.7|22699.86|22699.86|22700.85|22700.85|22699.86|22699.86|0
1642674860000|2022-01-20 10:34:20|22699.75|22699.75|22699.39|22699.39|22699.87|22699.87|22699.34|22699.34|0
1642674870000|2022-01-20 10:34:30|22699.42|22699.42|22699.46|22699.46|22699.62|22699.62|22699.39|22699.39|0
1642674880000|2022-01-20 10:34:40|22699.51|22699.51|22698.73|22698.73|22699.64|22699.64|22698.73|22698.73|0
1642674890000|2022-01-20 10:34:50|22698.62|22698.62|22698.35|22698.35|22698.62|22698.62|22698.35|22698.35|0
1642674900000|2022-01-20 10:35:00|22698.41|22698.41|22694.78|22694.78|22698.45|22698.45|22694.62|22694.62|0
1642674910000|2022-01-20 10:35:10|22694.59|22694.59|22693.8|22693.8|22694.59|22694.59|22693.8|22693.8|0
1642674920000|2022-01-20 10:35:20|22694|22694|22694.05|22694.05|22694.25|22694.25|22694|22694|0
1642674930000|2022-01-20 10:35:30|22693.56|22693.56|22693.37|22693.37|22693.63|22693.63|22693.32|22693.32|0
1642674940000|2022-01-20 10:35:40|22693.29|22693.29|22692.58|22692.58|22693.29|22693.29|22692.58|22692.58|0
1642674950000|2022-01-20 10:35:50|22692.46|22692.46|22692.44|22692.44|22692.99|22692.99|22692.3|22692.3|0
1642674960000|2022-01-20 10:36:00|22692.5|22692.5|22692.39|22692.39|22692.53|22692.53|22692.18|22692.18|0
1642674970000|2022-01-20 10:36:10|22692.64|22692.64|22692.61|22692.61|22692.67|22692.67|22692.55|22692.55|0
1642674980000|2022-01-20 10:36:20|22692.43|22692.43|22692.59|22692.59|22692.67|22692.67|22692.43|22692.43|0
1642674990000|2022-01-20 10:36:30|22692.88|22692.88|22692.76|22692.76|22692.88|22692.88|22692.73|22692.73|0
1642675000000|2022-01-20 10:36:40|22692.82|22692.82|22694.02|22694.02|22694.02|22694.02|22692.82|22692.82|0
1642675010000|2022-01-20 10:36:50|22694.05|22694.05|22693.61|22693.61|22694.11|22694.11|22693.61|22693.61|0
1642675020000|2022-01-20 10:37:00|22693.55|22693.55|22693.88|22693.88|22693.94|22693.94|22693.15|22693.15|0
1642675030000|2022-01-20 10:37:10|22693.85|22693.85|22693.09|22693.09|22693.85|22693.85|22693.09|22693.09|0
1642675040000|2022-01-20 10:37:20|22692.93|22692.93|22692.7|22692.7|22692.98|22692.98|22692.45|22692.45|0
1642675050000|2022-01-20 10:37:30|22692.71|22692.71|22692.03|22692.03|22692.71|22692.71|22692.03|22692.03|0
1642675060000|2022-01-20 10:37:40|22691.83|22691.83|22692.25|22692.25|22692.38|22692.38|22691.83|22691.83|0
1642675070000|2022-01-20 10:37:50|22692.21|22692.21|22691.85|22691.85|22692.21|22692.21|22691.85|22691.85|0
1642675080000|2022-01-20 10:38:00|22691.9|22691.9|22691.14|22691.14|22692|22692|22691.14|22691.14|0
1642675090000|2022-01-20 10:38:10|22690.84|22690.84|22690.37|22690.37|22690.9|22690.9|22690.22|22690.22|0
1642675100000|2022-01-20 10:38:20|22690.39|22690.39|22690.39|22690.39|22690.39|22690.39|22690.19|22690.19|0
1642675110000|2022-01-20 10:38:30|22690.26|22690.26|22689.61|22689.61|22690.26|22690.26|22689.57|22689.57|0
1642675120000|2022-01-20 10:38:40|22689.52|22689.52|22689.32|22689.32|22689.52|22689.52|22689.26|22689.26|0
1642675130000|2022-01-20 10:38:50|22689.24|22689.24|22689.47|22689.47|22689.47|22689.47|22689.14|22689.14|0
1642675140000|2022-01-20 10:39:00|22689.55|22689.55|22689.5|22689.5|22689.69|22689.69|22689.39|22689.39|0
1642675150000|2022-01-20 10:39:10|22689.55|22689.55|22689.68|22689.68|22689.68|22689.68|22689.4|22689.4|0
1642675160000|2022-01-20 10:39:20|22689.66|22689.66|22689.53|22689.53|22689.66|22689.66|22689.53|22689.53|0
1642675170000|2022-01-20 10:39:30|22689.59|22689.59|22689.57|22689.57|22689.74|22689.74|22689.5|22689.5|0
1642675180000|2022-01-20 10:39:40|22689.38|22689.38|22689.38|22689.38|22689.38|22689.38|22689.38|22689.38|0
1642675190000|2022-01-20 10:39:50|22689.43|22689.43|22688.51|22688.51|22689.43|22689.43|22688.51|22688.51|0
1642675200000|2022-01-20 10:40:00|22688.56|22688.56|22687.69|22687.69|22688.56|22688.56|22687.69|22687.69|0
1642675210000|2022-01-20 10:40:10|22687.58|22687.58|22687.07|22687.07|22687.58|22687.58|22687.07|22687.07|0
1642675220000|2022-01-20 10:40:20|22686.77|22686.77|22686.31|22686.31|22686.77|22686.77|22686.31|22686.31|0
1642675230000|2022-01-20 10:40:30|22686.28|22686.28|22686.49|22686.49|22686.59|22686.59|22686.28|22686.28|0
1642675240000|2022-01-20 10:40:40|22686.58|22686.58|22686.13|22686.13|22686.58|22686.58|22686.13|22686.13|0
1642675250000|2022-01-20 10:40:50|22686.29|22686.29|22685.63|22685.63|22686.29|22686.29|22685.63|22685.63|0
1642675260000|2022-01-20 10:41:00|22685.59|22685.59|22685.32|22685.32|22685.87|22685.87|22685.27|22685.27|0
1642675270000|2022-01-20 10:41:10|22685.16|22685.16|22685.02|22685.02|22685.16|22685.16|22685.02|22685.02|0
1642675280000|2022-01-20 10:41:20|22685.05|22685.05|22684.59|22684.59|22685.05|22685.05|22684.59|22684.59|0
1642675290000|2022-01-20 10:41:30|22684.63|22684.63|22685|22685|22685|22685|22684.52|22684.52|0
1642675300000|2022-01-20 10:41:40|22685.11|22685.11|22684.61|22684.61|22685.11|22685.11|22684.61|22684.61|0
1642675310000|2022-01-20 10:41:50|22684.63|22684.63|22684.51|22684.51|22684.63|22684.63|22684.05|22684.05|0
1642675320000|2022-01-20 10:42:00|22684.27|22684.27|22684.52|22684.52|22684.86|22684.86|22684.27|22684.27|0
1642675330000|2022-01-20 10:42:10|22684.46|22684.46|22684.8|22684.8|22684.8|22684.8|22684.38|22684.38|0
1642675340000|2022-01-20 10:42:20|22684.87|22684.87|22684.63|22684.63|22684.95|22684.95|22684.55|22684.55|0
1642675350000|2022-01-20 10:42:30|22684.52|22684.52|22684.47|22684.47|22684.52|22684.52|22684.47|22684.47|0
1642675360000|2022-01-20 10:42:40|22684.39|22684.39|22684.51|22684.51|22684.54|22684.54|22684.11|22684.11|0
1642675370000|2022-01-20 10:42:50|22684.62|22684.62|22684.46|22684.46|22684.62|22684.62|22684.46|22684.46|0
1642675380000|2022-01-20 10:43:00|22684.64|22684.64|22684.64|22684.64|22684.88|22684.88|22684.49|22684.49|0
1642675390000|2022-01-20 10:43:10|22684.55|22684.55|22684.6|22684.6|22684.85|22684.85|22684.53|22684.53|0
1642675400000|2022-01-20 10:43:20|22684.66|22684.66|22685.01|22685.01|22685.11|22685.11|22684.66|22684.66|0
1642675410000|2022-01-20 10:43:30|22685.07|22685.07|22684.29|22684.29|22685.07|22685.07|22684.29|22684.29|0
1642675420000|2022-01-20 10:43:40|22684.06|22684.06|22683.97|22683.97|22684.24|22684.24|22683.74|22683.74|0
1642675430000|2022-01-20 10:43:50|22683.85|22683.85|22682.79|22682.79|22684|22684|22682.79|22682.79|0
1642675440000|2022-01-20 10:44:00|22682.73|22682.73|22682.17|22682.17|22682.73|22682.73|22682.17|22682.17|0
1642675450000|2022-01-20 10:44:10|22682.24|22682.24|22682.81|22682.81|22682.81|22682.81|22682.24|22682.24|0
1642675460000|2022-01-20 10:44:20|22682.9|22682.9|22682.29|22682.29|22682.9|22682.9|22682.29|22682.29|0
1642675470000|2022-01-20 10:44:30|22682.31|22682.31|22682.32|22682.32|22682.35|22682.35|22682.31|22682.31|0
1642675480000|2022-01-20 10:44:40|22682.25|22682.25|22682.34|22682.34|22682.34|22682.34|22681.85|22681.85|0
1642675490000|2022-01-20 10:44:50|22682.6|22682.6|22682.45|22682.45|22682.79|22682.79|22682.45|22682.45|0
1642675500000|2022-01-20 10:45:00|22682.52|22682.52|22682.04|22682.04|22682.57|22682.57|22681.85|22681.85|0
1642675510000|2022-01-20 10:45:10|22682.15|22682.15|22682.13|22682.13|22682.3|22682.3|22682.04|22682.04|0
1642675520000|2022-01-20 10:45:20|22682.2|22682.2|22682.13|22682.13|22682.24|22682.24|22681.87|22681.87|0
1642675530000|2022-01-20 10:45:30|22682.05|22682.05|22681.87|22681.87|22682.05|22682.05|22681.85|22681.85|0
1642675540000|2022-01-20 10:45:40|22681.74|22681.74|22681.22|22681.22|22681.78|22681.78|22681.22|22681.22|0
1642675550000|2022-01-20 10:45:50|22681.29|22681.29|22680.91|22680.91|22681.29|22681.29|22680.85|22680.85|0
1642675560000|2022-01-20 10:46:00|22681.06|22681.06|22680.6|22680.6|22681.06|22681.06|22680.6|22680.6|0
1642675570000|2022-01-20 10:46:10|22680.75|22680.75|22679.68|22679.68|22680.75|22680.75|22679.68|22679.68|0
1642675580000|2022-01-20 10:46:20|22679.72|22679.72|22679.7|22679.7|22679.79|22679.79|22679.7|22679.7|0
1642675590000|2022-01-20 10:46:30|22679.6|22679.6|22679.4|22679.4|22679.6|22679.6|22679.33|22679.33|0
1642675600000|2022-01-20 10:46:40|22679.29|22679.29|22678.57|22678.57|22679.29|22679.29|22678.57|22678.57|0
1642675610000|2022-01-20 10:46:50|22678.38|22678.38|22677.98|22677.98|22678.5|22678.5|22677.93|22677.93|0
1642675620000|2022-01-20 10:47:00|22677.87|22677.87|22677.01|22677.01|22677.95|22677.95|22676.95|22676.95|0
1642675630000|2022-01-20 10:47:10|22676.82|22676.82|22676.68|22676.68|22676.93|22676.93|22676.68|22676.68|0
1642675640000|2022-01-20 10:47:20|22676.64|22676.64|22676.57|22676.57|22676.68|22676.68|22676.5|22676.5|0
1642675650000|2022-01-20 10:47:30|22676.5|22676.5|22675.63|22675.63|22676.5|22676.5|22675.49|22675.49|0
1642675660000|2022-01-20 10:47:40|22675.56|22675.56|22675.46|22675.46|22675.72|22675.72|22675.46|22675.46|0
1642675670000|2022-01-20 10:47:50|22675.53|22675.53|22675.52|22675.52|22675.53|22675.53|22675.15|22675.15|0
1642675680000|2022-01-20 10:48:00|22675.59|22675.59|22675.76|22675.76|22675.76|22675.76|22675.53|22675.53|0
1642675690000|2022-01-20 10:48:10|22675.74|22675.74|22675.37|22675.37|22675.8|22675.8|22675.37|22675.37|0
1642675700000|2022-01-20 10:48:20|22675.23|22675.23|22674.92|22674.92|22675.32|22675.32|22674.92|22674.92|0
1642675710000|2022-01-20 10:48:30|22674.98|22674.98|22674.82|22674.82|22675.01|22675.01|22674.59|22674.59|0
1642675720000|2022-01-20 10:48:40|22674.86|22674.86|22674.88|22674.88|22675.13|22675.13|22674.83|22674.83|0
1642675730000|2022-01-20 10:48:50|22674.92|22674.92|22674.73|22674.73|22675|22675|22674.73|22674.73|0
1642675740000|2022-01-20 10:49:00|22674.8|22674.8|22674.69|22674.69|22674.9|22674.9|22674.29|22674.29|0
1642675750000|2022-01-20 10:49:10|22674.46|22674.46|22674.56|22674.56|22674.63|22674.63|22674.42|22674.42|0
1642675760000|2022-01-20 10:49:20|22674.63|22674.63|22674.57|22674.57|22674.63|22674.63|22674.36|22674.36|0
1642675770000|2022-01-20 10:49:30|22674.46|22674.46|22674.98|22674.98|22674.98|22674.98|22674.18|22674.18|0
1642675780000|2022-01-20 10:49:40|22674.93|22674.93|22674.96|22674.96|22675|22675|22674.84|22674.84|0
1642675790000|2022-01-20 10:49:50|22674.89|22674.89|22675.14|22675.14|22675.14|22675.14|22674.89|22674.89|0
1642675800000|2022-01-20 10:50:00|22675.07|22675.07|22674.03|22674.03|22675.13|22675.13|22673.97|22673.97|0
1642675810000|2022-01-20 10:50:10|22673.96|22673.96|22674.45|22674.45|22674.45|22674.45|22673.96|22673.96|0
1642675820000|2022-01-20 10:50:20|22674.38|22674.38|22674.88|22674.88|22674.88|22674.88|22674.38|22674.38|0
1642675830000|2022-01-20 10:50:30|22675.07|22675.07|22674.94|22674.94|22675.13|22675.13|22674.85|22674.85|0
1642675840000|2022-01-20 10:50:40|22674.64|22674.64|22674.53|22674.53|22674.87|22674.87|22674.51|22674.51|0
1642675850000|2022-01-20 10:50:50|22674.46|22674.46|22674.53|22674.53|22674.53|22674.53|22674.39|22674.39|0
1642675860000|2022-01-20 10:51:00|22674.47|22674.47|22674.38|22674.38|22674.48|22674.48|22674.19|22674.19|0
1642675870000|2022-01-20 10:51:10|22674.22|22674.22|22674.33|22674.33|22674.51|22674.51|22674.22|22674.22|0
1642675880000|2022-01-20 10:51:20|22674.44|22674.44|22674.38|22674.38|22674.44|22674.44|22674.08|22674.08|0
1642675890000|2022-01-20 10:51:30|22674.31|22674.31|22674.59|22674.59|22674.59|22674.59|22674.14|22674.14|0
1642675900000|2022-01-20 10:51:40|22674.5|22674.5|22675.09|22675.09|22675.09|22675.09|22674.47|22674.47|0
1642675910000|2022-01-20 10:51:50|22675.03|22675.03|22674.82|22674.82|22675.1|22675.1|22674.74|22674.74|0
1642675920000|2022-01-20 10:52:00|22675.11|22675.11|22675.94|22675.94|22676.08|22676.08|22675.11|22675.11|0
1642675930000|2022-01-20 10:52:10|22676.01|22676.01|22676.45|22676.45|22676.53|22676.53|22676.01|22676.01|0
1642675940000|2022-01-20 10:52:20|22676.59|22676.59|22676.89|22676.89|22676.89|22676.89|22676.52|22676.52|0
1642675950000|2022-01-20 10:52:30|22677.01|22677.01|22677.26|22677.26|22677.26|22677.26|22677.01|22677.01|0
1642675960000|2022-01-20 10:52:40|22677.19|22677.19|22677.45|22677.45|22677.45|22677.45|22676.96|22676.96|0
1642675970000|2022-01-20 10:52:50|22677.4|22677.4|22677.77|22677.77|22677.77|22677.77|22677.4|22677.4|0
1642675980000|2022-01-20 10:53:00|22677.71|22677.71|22677.85|22677.85|22678.11|22678.11|22677.71|22677.71|0
1642675990000|2022-01-20 10:53:10|22677.97|22677.97|22678.15|22678.15|22678.15|22678.15|22677.97|22677.97|0
1642676000000|2022-01-20 10:53:20|22678.19|22678.19|22678.26|22678.26|22678.35|22678.35|22678.18|22678.18|0
1642676010000|2022-01-20 10:53:30|22678.36|22678.36|22678.18|22678.18|22678.53|22678.53|22678.18|22678.18|0
1642676020000|2022-01-20 10:53:40|22678.14|22678.14|22678.28|22678.28|22678.28|22678.28|22678.14|22678.14|0
1642676030000|2022-01-20 10:53:50|22678.42|22678.42|22678.28|22678.28|22678.42|22678.42|22678.19|22678.19|0
1642676040000|2022-01-20 10:54:00|22678.51|22678.51|22678.42|22678.42|22678.56|22678.56|22678.29|22678.29|0
1642676050000|2022-01-20 10:54:10|22678.49|22678.49|22677.91|22677.91|22678.62|22678.62|22677.91|22677.91|0
1642676060000|2022-01-20 10:54:20|22678.06|22678.06|22678.4|22678.4|22678.53|22678.53|22678.06|22678.06|0
1642676070000|2022-01-20 10:54:30|22678.43|22678.43|22678.55|22678.55|22678.94|22678.94|22678.43|22678.43|0
1642676080000|2022-01-20 10:54:40|22678.68|22678.68|22679.12|22679.12|22679.2|22679.2|22678.55|22678.55|0
1642676090000|2022-01-20 10:54:50|22679.23|22679.23|22679.53|22679.53|22679.53|22679.53|22679.23|22679.23|0
1642676100000|2022-01-20 10:55:00|22679.57|22679.57|22680.3|22680.3|22680.4|22680.4|22679.47|22679.47|0
1642676110000|2022-01-20 10:55:10|22680.23|22680.23|22679.95|22679.95|22680.23|22680.23|22679.95|22679.95|0
1642676120000|2022-01-20 10:55:20|22680.01|22680.01|22679.96|22679.96|22680.02|22680.02|22679.76|22679.76|0
1642676130000|2022-01-20 10:55:30|22679.9|22679.9|22679.53|22679.53|22680.02|22680.02|22679.53|22679.53|0
1642676140000|2022-01-20 10:55:40|22679.45|22679.45|22679.56|22679.56|22679.77|22679.77|22679.45|22679.45|0
1642676150000|2022-01-20 10:55:50|22679.59|22679.59|22680.16|22680.16|22680.2|22680.2|22679.59|22679.59|0
1642676160000|2022-01-20 10:56:00|22680.24|22680.24|22680.44|22680.44|22680.44|22680.44|22680.18|22680.18|0
1642676170000|2022-01-20 10:56:10|22680.42|22680.42|22680.38|22680.38|22680.49|22680.49|22680.38|22680.38|0
1642676180000|2022-01-20 10:56:20|22680.52|22680.52|22680.55|22680.55|22680.6|22680.6|22680.52|22680.52|0
1642676190000|2022-01-20 10:56:30|22680.27|22680.27|22680.16|22680.16|22680.27|22680.27|22680.16|22680.16|0
1642676200000|2022-01-20 10:56:40|22680.03|22680.03|22680.05|22680.05|22680.05|22680.05|22679.98|22679.98|0
1642676210000|2022-01-20 10:56:50|22680.23|22680.23|22680.65|22680.65|22680.73|22680.73|22680.23|22680.23|0
1642676220000|2022-01-20 10:57:00|22680.74|22680.74|22679.79|22679.79|22680.74|22680.74|22679.65|22679.65|0
1642676230000|2022-01-20 10:57:10|22679.98|22679.98|22680.21|22680.21|22680.21|22680.21|22679.98|22679.98|0
1642676240000|2022-01-20 10:57:20|22680.07|22680.07|22680.47|22680.47|22680.51|22680.51|22680.07|22680.07|0
1642676250000|2022-01-20 10:57:30|22680.62|22680.62|22679.96|22679.96|22680.62|22680.62|22679.96|22679.96|0
1642676260000|2022-01-20 10:57:40|22679.9|22679.9|22680.45|22680.45|22680.45|22680.45|22679.9|22679.9|0
1642676270000|2022-01-20 10:57:50|22680.39|22680.39|22680.53|22680.53|22680.53|22680.53|22680.32|22680.32|0
1642676280000|2022-01-20 10:58:00|22680.56|22680.56|22680.74|22680.74|22680.84|22680.84|22680.32|22680.32|0
1642676290000|2022-01-20 10:58:10|22680.82|22680.82|22680.84|22680.84|22681|22681|22680.41|22680.41|0
1642676300000|2022-01-20 10:58:20|22680.9|22680.9|22681.01|22681.01|22681.33|22681.33|22680.9|22680.9|0
1642676310000|2022-01-20 10:58:30|22680.89|22680.89|22680.82|22680.82|22681.11|22681.11|22680.77|22680.77|0
1642676320000|2022-01-20 10:58:40|22680.75|22680.75|22680.75|22680.75|22680.75|22680.75|22680.75|22680.75|0
1642676330000|2022-01-20 10:58:50|22680.62|22680.62|22680.67|22680.67|22680.96|22680.96|22680.48|22680.48|0
1642676340000|2022-01-20 10:59:00|22680.76|22680.76|22679.54|22679.54|22680.76|22680.76|22679.54|22679.54|0
1642676350000|2022-01-20 10:59:10|22679.49|22679.49|22679.09|22679.09|22679.57|22679.57|22678.99|22678.99|0
1642676360000|2022-01-20 10:59:20|22678.98|22678.98|22679.23|22679.23|22679.23|22679.23|22678.65|22678.65|0
1642676370000|2022-01-20 10:59:30|22679.39|22679.39|22680.06|22680.06|22680.06|22680.06|22679.33|22679.33|0
1642676380000|2022-01-20 10:59:40|22680.12|22680.12|22680.87|22680.87|22680.87|22680.87|22680.12|22680.12|0
1642676390000|2022-01-20 10:59:50|22680.96|22680.96|22681.5|22681.5|22681.5|22681.5|22680.56|22680.56|0
1642676400000|2022-01-20 11:00:00|22681.55|22681.55|22681.59|22681.59|22681.77|22681.77|22681.32|22681.32|0
1642676410000|2022-01-20 11:00:10|22681.57|22681.57|22681|22681|22681.7|22681.7|22681|22681|0
1642676420000|2022-01-20 11:00:20|22680.93|22680.93|22681.04|22681.04|22681.11|22681.11|22680.93|22680.93|0
1642676430000|2022-01-20 11:00:30|22681.15|22681.15|22683.5|22683.5|22683.5|22683.5|22681.15|22681.15|0
1642676440000|2022-01-20 11:00:40|22683.62|22683.62|22684.76|22684.76|22684.76|22684.76|22683.62|22683.62|0
1642676450000|2022-01-20 11:00:50|22684.65|22684.65|22685.34|22685.34|22685.34|22685.34|22684.65|22684.65|0
1642676460000|2022-01-20 11:01:00|22685.41|22685.41|22685.52|22685.52|22685.82|22685.82|22685.34|22685.34|0
1642676470000|2022-01-20 11:01:10|22685.45|22685.45|22685.75|22685.75|22686.13|22686.13|22685.33|22685.33|0
1642676480000|2022-01-20 11:01:20|22685.79|22685.79|22685.48|22685.48|22685.79|22685.79|22685.48|22685.48|0
1642676490000|2022-01-20 11:01:30|22685.6|22685.6|22685.86|22685.86|22685.86|22685.86|22685.54|22685.54|0
1642676500000|2022-01-20 11:01:40|22685.94|22685.94|22687.07|22687.07|22687.4|22687.4|22685.94|22685.94|0
1642676510000|2022-01-20 11:01:50|22686.97|22686.97|22687.94|22687.94|22688.09|22688.09|22686.92|22686.92|0
1642676520000|2022-01-20 11:02:00|22688.19|22688.19|22688.02|22688.02|22688.44|22688.44|22688.02|22688.02|0
1642676530000|2022-01-20 11:02:10|22688.11|22688.11|22689.47|22689.47|22689.47|22689.47|22688.07|22688.07|0
1642676540000|2022-01-20 11:02:20|22689.58|22689.58|22690.18|22690.18|22690.18|22690.18|22689.51|22689.51|0
1642676550000|2022-01-20 11:02:30|22690.32|22690.32|22690.6|22690.6|22690.6|22690.6|22690.3|22690.3|0
1642676560000|2022-01-20 11:02:40|22690.71|22690.71|22691.01|22691.01|22691.01|22691.01|22690.65|22690.65|0
1642676570000|2022-01-20 11:02:50|22691.1|22691.1|22691.43|22691.43|22691.43|22691.43|22691|22691|0
1642676580000|2022-01-20 11:03:00|22691.52|22691.52|22691.57|22691.57|22691.69|22691.69|22691.22|22691.22|0
1642676590000|2022-01-20 11:03:10|22691.68|22691.68|22691.52|22691.52|22691.68|22691.68|22691.38|22691.38|0
1642676600000|2022-01-20 11:03:20|22691.91|22691.91|22692.15|22692.15|22692.22|22692.22|22691.84|22691.84|0
1642676610000|2022-01-20 11:03:30|22692.2|22692.2|22692.33|22692.33|22692.38|22692.38|22692.12|22692.12|0
1642676620000|2022-01-20 11:03:40|22692.6|22692.6|22692.59|22692.59|22692.69|22692.69|22692.41|22692.41|0
1642676630000|2022-01-20 11:03:50|22692.55|22692.55|22692.39|22692.39|22692.55|22692.55|22692.28|22692.28|0
1642676640000|2022-01-20 11:04:00|22692.42|22692.42|22692.84|22692.84|22692.89|22692.89|22692.27|22692.27|0
1642676650000|2022-01-20 11:04:10|22692.76|22692.76|22694.2|22694.2|22694.2|22694.2|22692.5|22692.5|0
1642676660000|2022-01-20 11:04:20|22694.34|22694.34|22694.98|22694.98|22694.98|22694.98|22694.34|22694.34|0
1642676670000|2022-01-20 11:04:30|22695.1|22695.1|22695.38|22695.38|22695.98|22695.98|22695.1|22695.1|0
1642676680000|2022-01-20 11:04:40|22695.43|22695.43|22696.62|22696.62|22696.62|22696.62|22695.41|22695.41|0
1642676690000|2022-01-20 11:04:50|22696.77|22696.77|22697.18|22697.18|22697.18|22697.18|22696.73|22696.73|0
1642676700000|2022-01-20 11:05:00|22697.3|22697.3|22697.82|22697.82|22697.82|22697.82|22697.3|22697.3|0
1642676710000|2022-01-20 11:05:10|22697.75|22697.75|22698.52|22698.52|22698.52|22698.52|22697.68|22697.68|0
1642676720000|2022-01-20 11:05:20|22698.55|22698.55|22698.59|22698.59|22698.93|22698.93|22698.55|22698.55|0
1642676730000|2022-01-20 11:05:30|22698.72|22698.72|22698.99|22698.99|22699.16|22699.16|22698.72|22698.72|0
1642676740000|2022-01-20 11:05:40|22698.84|22698.84|22698.79|22698.79|22699.2|22699.2|22698.79|22698.79|0
1642676750000|2022-01-20 11:05:50|22698.66|22698.66|22697.89|22697.89|22698.66|22698.66|22697.47|22697.47|0
1642676760000|2022-01-20 11:06:00|22698.02|22698.02|22698.69|22698.69|22698.71|22698.71|22697.8|22697.8|0
1642676770000|2022-01-20 11:06:10|22698.77|22698.77|22698.48|22698.48|22698.77|22698.77|22698.26|22698.26|0
1642676780000|2022-01-20 11:06:20|22698.28|22698.28|22698.69|22698.69|22698.8|22698.8|22698.27|22698.27|0
1642676790000|2022-01-20 11:06:30|22698.75|22698.75|22698.94|22698.94|22698.94|22698.94|22698.66|22698.66|0
1642676800000|2022-01-20 11:06:40|22698.85|22698.85|22697.86|22697.86|22698.85|22698.85|22697.77|22697.77|0
1642676810000|2022-01-20 11:06:50|22697.84|22697.84|22698.19|22698.19|22698.19|22698.19|22697.7|22697.7|0
1642676820000|2022-01-20 11:07:00|22698.12|22698.12|22697.7|22697.7|22698.81|22698.81|22697.7|22697.7|0
1642676830000|2022-01-20 11:07:10|22697.58|22697.58|22697.4|22697.4|22697.8|22697.8|22697.4|22697.4|0
1642676840000|2022-01-20 11:07:20|22697.44|22697.44|22696.92|22696.92|22697.44|22697.44|22696.83|22696.83|0
1642676850000|2022-01-20 11:07:30|22696.99|22696.99|22696.82|22696.82|22696.99|22696.99|22696.75|22696.75|0
1642676860000|2022-01-20 11:07:40|22696.78|22696.78|22697|22697|22697.15|22697.15|22696.76|22696.76|0
1642676870000|2022-01-20 11:07:50|22697.14|22697.14|22696.78|22696.78|22697.14|22697.14|22696.72|22696.72|0
1642676880000|2022-01-20 11:08:00|22696.75|22696.75|22697.19|22697.19|22697.19|22697.19|22696.75|22696.75|0
1642676890000|2022-01-20 11:08:10|22697.13|22697.13|22696.19|22696.19|22697.13|22697.13|22696.19|22696.19|0
1642676900000|2022-01-20 11:08:20|22696.37|22696.37|22696.2|22696.2|22696.43|22696.43|22696.11|22696.11|0
1642676910000|2022-01-20 11:08:30|22696.16|22696.16|22695.84|22695.84|22696.23|22696.23|22695.84|22695.84|0
1642676920000|2022-01-20 11:08:40|22695.74|22695.74|22697.37|22697.37|22697.47|22697.47|22695.74|22695.74|0
1642676930000|2022-01-20 11:08:50|22697.52|22697.52|22696.92|22696.92|22697.86|22697.86|22696.82|22696.82|0
1642676940000|2022-01-20 11:09:00|22696.87|22696.87|22697.17|22697.17|22697.17|22697.17|22696.64|22696.64|0
1642676950000|2022-01-20 11:09:10|22697.09|22697.09|22697.15|22697.15|22697.6|22697.6|22697.09|22697.09|0
1642676960000|2022-01-20 11:09:20|22697.12|22697.12|22697.62|22697.62|22697.77|22697.77|22697.12|22697.12|0
1642676970000|2022-01-20 11:09:30|22697.66|22697.66|22698.11|22698.11|22698.13|22698.13|22697.63|22697.63|0
1642676980000|2022-01-20 11:09:40|22698.25|22698.25|22698.3|22698.3|22698.35|22698.35|22698.25|22698.25|0
1642676990000|2022-01-20 11:09:50|22698.38|22698.38|22698.06|22698.06|22698.38|22698.38|22698.06|22698.06|0
1642677000000|2022-01-20 11:10:00|22697.91|22697.91|22698.33|22698.33|22698.38|22698.38|22697.79|22697.79|0
1642677010000|2022-01-20 11:10:10|22698.44|22698.44|22698.36|22698.36|22698.44|22698.44|22698.2|22698.2|0
1642677020000|2022-01-20 11:10:20|22698.47|22698.47|22699.16|22699.16|22699.21|22699.21|22698.47|22698.47|0
1642677030000|2022-01-20 11:10:30|22699.37|22699.37|22699.71|22699.71|22699.71|22699.71|22699.36|22699.36|0
1642677040000|2022-01-20 11:10:40|22699.76|22699.76|22699.7|22699.7|22699.86|22699.86|22699.6|22699.6|0
1642677050000|2022-01-20 11:10:50|22699.81|22699.81|22700.08|22700.08|22700.21|22700.21|22699.78|22699.78|0
1642677060000|2022-01-20 11:11:00|22700.02|22700.02|22700.27|22700.27|22700.44|22700.44|22699.97|22699.97|0
1642677070000|2022-01-20 11:11:10|22700.37|22700.37|22700.49|22700.49|22700.56|22700.56|22700.3|22700.3|0
1642677080000|2022-01-20 11:11:20|22700.63|22700.63|22701.1|22701.1|22701.35|22701.35|22700.53|22700.53|0
1642677090000|2022-01-20 11:11:30|22701.21|22701.21|22701.1|22701.1|22701.21|22701.21|22701.1|22701.1|0
1642677100000|2022-01-20 11:11:40|22700.99|22700.99|22701.56|22701.56|22701.56|22701.56|22700.99|22700.99|0
1642677110000|2022-01-20 11:11:50|22701.45|22701.45|22702.12|22702.12|22702.12|22702.12|22701.45|22701.45|0
1642677120000|2022-01-20 11:12:00|22702.08|22702.08|22702.49|22702.49|22702.49|22702.49|22702.06|22702.06|0
1642677130000|2022-01-20 11:12:10|22702.65|22702.65|22702.49|22702.49|22702.88|22702.88|22702.49|22702.49|0
1642677140000|2022-01-20 11:12:20|22702.53|22702.53|22704.51|22704.51|22704.51|22704.51|22702.53|22702.53|0
1642677150000|2022-01-20 11:12:30|22704.47|22704.47|22704.69|22704.69|22704.78|22704.78|22704.47|22704.47|0
1642677160000|2022-01-20 11:12:40|22704.74|22704.74|22705.37|22705.37|22705.38|22705.38|22704.74|22704.74|0
1642677170000|2022-01-20 11:12:50|22705.47|22705.47|22704.7|22704.7|22705.96|22705.96|22704.58|22704.58|0
1642677180000|2022-01-20 11:13:00|22704.79|22704.79|22703.9|22703.9|22704.79|22704.79|22703.9|22703.9|0
1642677190000|2022-01-20 11:13:10|22704.08|22704.08|22703.57|22703.57|22704.23|22704.23|22703.49|22703.49|0
1642677200000|2022-01-20 11:13:20|22703.48|22703.48|22703.6|22703.6|22703.6|22703.6|22703.15|22703.15|0
1642677210000|2022-01-20 11:13:30|22703.65|22703.65|22703.32|22703.32|22703.65|22703.65|22703.24|22703.24|0
1642677220000|2022-01-20 11:13:40|22703.29|22703.29|22702.56|22702.56|22703.36|22703.36|22702.38|22702.38|0
1642677230000|2022-01-20 11:13:50|22702.51|22702.51|22701.97|22701.97|22702.67|22702.67|22701.97|22701.97|0
1642677240000|2022-01-20 11:14:00|22701.85|22701.85|22701.19|22701.19|22701.85|22701.85|22701.1|22701.1|0
1642677250000|2022-01-20 11:14:10|22701.14|22701.14|22700.43|22700.43|22701.14|22701.14|22700.34|22700.34|0
1642677260000|2022-01-20 11:14:20|22700.48|22700.48|22700.29|22700.29|22700.48|22700.48|22700.18|22700.18|0
1642677270000|2022-01-20 11:14:30|22700.18|22700.18|22700.43|22700.43|22700.43|22700.43|22700.13|22700.13|0
1642677280000|2022-01-20 11:14:40|22700.38|22700.38|22700.14|22700.14|22700.38|22700.38|22700.14|22700.14|0
1642677290000|2022-01-20 11:14:50|22700.2|22700.2|22700.65|22700.65|22700.88|22700.88|22700.15|22700.15|0
1642677300000|2022-01-20 11:15:00|22700.5|22700.5|22700.33|22700.33|22700.58|22700.58|22700.21|22700.21|0
1642677310000|2022-01-20 11:15:10|22700.47|22700.47|22700.04|22700.04|22700.82|22700.82|22700.04|22700.04|0
1642677320000|2022-01-20 11:15:20|22699.87|22699.87|22700.29|22700.29|22700.29|22700.29|22699.54|22699.54|0
1642677330000|2022-01-20 11:15:30|22700.26|22700.26|22700.04|22700.04|22700.26|22700.26|22699.99|22699.99|0
1642677340000|2022-01-20 11:15:40|22699.97|22699.97|22700.5|22700.5|22700.5|22700.5|22699.91|22699.91|0
1642677350000|2022-01-20 11:15:50|22700.61|22700.61|22701.17|22701.17|22701.2|22701.2|22700.54|22700.54|0
1642677360000|2022-01-20 11:16:00|22701.1|22701.1|22702.23|22702.23|22702.31|22702.31|22701.1|22701.1|0
1642677370000|2022-01-20 11:16:10|22702.29|22702.29|22702.25|22702.25|22702.29|22702.29|22701.91|22701.91|0
1642677380000|2022-01-20 11:16:20|22702.34|22702.34|22703.86|22703.86|22704.18|22704.18|22702.34|22702.34|0
1642677390000|2022-01-20 11:16:30|22703.91|22703.91|22704.38|22704.38|22704.71|22704.71|22703.91|22703.91|0
1642677400000|2022-01-20 11:16:40|22704.4|22704.4|22705.15|22705.15|22705.15|22705.15|22704.3|22704.3|0
1642677410000|2022-01-20 11:16:50|22705.22|22705.22|22705.73|22705.73|22705.73|22705.73|22705.22|22705.22|0
1642677420000|2022-01-20 11:17:00|22705.67|22705.67|22705.91|22705.91|22706.02|22706.02|22705.66|22705.66|0
1642677430000|2022-01-20 11:17:10|22705.96|22705.96|22706.24|22706.24|22706.24|22706.24|22705.96|22705.96|0
1642677440000|2022-01-20 11:17:20|22706.31|22706.31|22705.97|22705.97|22706.37|22706.37|22705.84|22705.84|0
1642677450000|2022-01-20 11:17:30|22706.07|22706.07|22706.07|22706.07|22706.49|22706.49|22706.07|22706.07|0
1642677460000|2022-01-20 11:17:40|22706.14|22706.14|22706.3|22706.3|22706.47|22706.47|22706|22706|0
1642677470000|2022-01-20 11:17:50|22706.4|22706.4|22707.53|22707.53|22707.59|22707.59|22706.18|22706.18|0
1642677480000|2022-01-20 11:18:00|22707.28|22707.28|22707.86|22707.86|22707.86|22707.86|22707.21|22707.21|0
1642677490000|2022-01-20 11:18:10|22707.81|22707.81|22707.64|22707.64|22707.87|22707.87|22707.64|22707.64|0
1642677500000|2022-01-20 11:18:20|22707.52|22707.52|22707.63|22707.63|22707.63|22707.63|22706.83|22706.83|0
1642677510000|2022-01-20 11:18:30|22707.76|22707.76|22708.04|22708.04|22708.04|22708.04|22707.76|22707.76|0
1642677520000|2022-01-20 11:18:40|22708.13|22708.13|22708.21|22708.21|22708.22|22708.22|22707.92|22707.92|0
1642677530000|2022-01-20 11:18:50|22708.37|22708.37|22708.34|22708.34|22708.44|22708.44|22708.23|22708.23|0
1642677540000|2022-01-20 11:19:00|22708.25|22708.25|22707.98|22707.98|22708.25|22708.25|22707.77|22707.77|0
1642677550000|2022-01-20 11:19:10|22707.94|22707.94|22707.72|22707.72|22707.94|22707.94|22707.64|22707.64|0
1642677560000|2022-01-20 11:19:20|22707.66|22707.66|22708.65|22708.65|22708.65|22708.65|22707.64|22707.64|0
1642677570000|2022-01-20 11:19:30|22708.62|22708.62|22708.6|22708.6|22708.91|22708.91|22708.31|22708.31|0
1642677580000|2022-01-20 11:19:40|22708.52|22708.52|22707.69|22707.69|22708.6|22708.6|22707.62|22707.62|0
1642677590000|2022-01-20 11:19:50|22707.62|22707.62|22707.31|22707.31|22707.83|22707.83|22707.27|22707.27|0
1642677600000|2022-01-20 11:20:00|22707.41|22707.41|22706.08|22706.08|22707.47|22707.47|22706.08|22706.08|0
1642677610000|2022-01-20 11:20:10|22706.15|22706.15|22705.99|22705.99|22706.29|22706.29|22705.69|22705.69|0
1642677620000|2022-01-20 11:20:20|22705.94|22705.94|22705.29|22705.29|22706.14|22706.14|22705.08|22705.08|0
1642677630000|2022-01-20 11:20:30|22705.43|22705.43|22705.25|22705.25|22705.57|22705.57|22705.14|22705.14|0
1642677640000|2022-01-20 11:20:40|22705.19|22705.19|22705.01|22705.01|22705.25|22705.25|22705.01|22705.01|0
1642677650000|2022-01-20 11:20:50|22704.94|22704.94|22705.22|22705.22|22705.28|22705.28|22704.8|22704.8|0
1642677660000|2022-01-20 11:21:00|22705.27|22705.27|22704.59|22704.59|22705.55|22705.55|22704.59|22704.59|0
1642677670000|2022-01-20 11:21:10|22704.73|22704.73|22705.17|22705.17|22705.17|22705.17|22704.59|22704.59|0
1642677680000|2022-01-20 11:21:20|22705.11|22705.11|22705.69|22705.69|22705.69|22705.69|22705.01|22705.01|0
1642677690000|2022-01-20 11:21:30|22705.9|22705.9|22705.57|22705.57|22705.97|22705.97|22705.23|22705.23|0
1642677700000|2022-01-20 11:21:40|22705.5|22705.5|22705.96|22705.96|22705.96|22705.96|22705.5|22705.5|0
1642677710000|2022-01-20 11:21:50|22705.81|22705.81|22706.2|22706.2|22706.2|22706.2|22705.61|22705.61|0
1642677720000|2022-01-20 11:22:00|22706.34|22706.34|22706.9|22706.9|22706.95|22706.95|22706.34|22706.34|0
1642677730000|2022-01-20 11:22:10|22707.36|22707.36|22707.62|22707.62|22707.68|22707.68|22707.02|22707.02|0
1642677740000|2022-01-20 11:22:20|22707.51|22707.51|22708.07|22708.07|22708.07|22708.07|22707.51|22707.51|0
1642677750000|2022-01-20 11:22:30|22708.11|22708.11|22708.15|22708.15|22708.31|22708.31|22708.11|22708.11|0
1642677760000|2022-01-20 11:22:40|22708.3|22708.3|22708.52|22708.52|22708.58|22708.58|22708.3|22708.3|0
1642677770000|2022-01-20 11:22:50|22708.58|22708.58|22708.76|22708.76|22708.88|22708.88|22708.52|22708.52|0
1642677780000|2022-01-20 11:23:00|22708.94|22708.94|22708.66|22708.66|22709.07|22709.07|22708.66|22708.66|0
1642677790000|2022-01-20 11:23:10|22708.92|22708.92|22708.89|22708.89|22709.24|22709.24|22708.84|22708.84|0
1642677800000|2022-01-20 11:23:20|22708.91|22708.91|22708.93|22708.93|22708.93|22708.93|22708.37|22708.37|0
1642677810000|2022-01-20 11:23:30|22708.87|22708.87|22708.61|22708.61|22708.94|22708.94|22708.61|22708.61|0
1642677820000|2022-01-20 11:23:40|22708.68|22708.68|22709.25|22709.25|22709.25|22709.25|22708.64|22708.64|0
1642677830000|2022-01-20 11:23:50|22709.18|22709.18|22709.3|22709.3|22709.34|22709.34|22709.08|22709.08|0
1642677840000|2022-01-20 11:24:00|22709.38|22709.38|22710.32|22710.32|22710.65|22710.65|22709.38|22709.38|0
1642677850000|2022-01-20 11:24:10|22710.46|22710.46|22710.63|22710.63|22710.63|22710.63|22710.22|22710.22|0
1642677860000|2022-01-20 11:24:20|22710.6|22710.6|22710.19|22710.19|22710.6|22710.6|22710.19|22710.19|0
1642677870000|2022-01-20 11:24:30|22710.01|22710.01|22710.34|22710.34|22710.51|22710.51|22710|22710|0
1642677880000|2022-01-20 11:24:40|22710.28|22710.28|22711.81|22711.81|22711.81|22711.81|22710.28|22710.28|0
1642677890000|2022-01-20 11:24:50|22711.83|22711.83|22711.23|22711.23|22711.83|22711.83|22711.23|22711.23|0
1642677900000|2022-01-20 11:25:00|22711.28|22711.28|22711.57|22711.57|22711.57|22711.57|22710.85|22710.85|0
1642677910000|2022-01-20 11:25:10|22711.8|22711.8|22712.79|22712.79|22712.79|22712.79|22711.62|22711.62|0
1642677920000|2022-01-20 11:25:20|22712.94|22712.94|22713.87|22713.87|22713.87|22713.87|22712.84|22712.84|0
1642677930000|2022-01-20 11:25:30|22714|22714|22713.99|22713.99|22714.14|22714.14|22713.99|22713.99|0
1642677940000|2022-01-20 11:25:40|22713.93|22713.93|22714.16|22714.16|22714.16|22714.16|22713.76|22713.76|0
1642677950000|2022-01-20 11:25:50|22713.95|22713.95|22712.57|22712.57|22713.95|22713.95|22712.57|22712.57|0
1642677960000|2022-01-20 11:26:00|22712.59|22712.59|22712.27|22712.27|22712.65|22712.65|22712.17|22712.17|0
1642677970000|2022-01-20 11:26:10|22712.18|22712.18|22712.89|22712.89|22712.89|22712.89|22712.13|22712.13|0
1642677980000|2022-01-20 11:26:20|22712.97|22712.97|22714.24|22714.24|22714.31|22714.31|22712.76|22712.76|0
1642677990000|2022-01-20 11:26:30|22714.15|22714.15|22713.44|22713.44|22714.15|22714.15|22713.44|22713.44|0
1642678000000|2022-01-20 11:26:40|22713.37|22713.37|22712.7|22712.7|22713.5|22713.5|22712.7|22712.7|0
1642678010000|2022-01-20 11:26:50|22712.74|22712.74|22713.22|22713.22|22713.22|22713.22|22712.74|22712.74|0
1642678020000|2022-01-20 11:27:00|22713.08|22713.08|22712.61|22712.61|22713.08|22713.08|22712.61|22712.61|0
1642678030000|2022-01-20 11:27:10|22712.68|22712.68|22712.72|22712.72|22712.72|22712.72|22712.61|22712.61|0
1642678040000|2022-01-20 11:27:20|22712.67|22712.67|22712.55|22712.55|22712.7|22712.7|22712.48|22712.48|0
1642678050000|2022-01-20 11:27:30|22712.68|22712.68|22712.81|22712.81|22712.81|22712.81|22712.6|22712.6|0
1642678060000|2022-01-20 11:27:40|22712.65|22712.65|22713.02|22713.02|22713.02|22713.02|22712.55|22712.55|0
1642678070000|2022-01-20 11:27:50|22712.98|22712.98|22713.27|22713.27|22713.44|22713.44|22712.6|22712.6|0
1642678080000|2022-01-20 11:28:00|22713.4|22713.4|22713.66|22713.66|22713.8|22713.8|22713.25|22713.25|0
1642678090000|2022-01-20 11:28:10|22713.79|22713.79|22713.93|22713.93|22713.99|22713.99|22713.72|22713.72|0
1642678100000|2022-01-20 11:28:20|22713.99|22713.99|22714.5|22714.5|22714.59|22714.59|22713.99|22713.99|0
1642678110000|2022-01-20 11:28:30|22714.42|22714.42|22714.49|22714.49|22714.49|22714.49|22714.12|22714.12|0
1642678120000|2022-01-20 11:28:40|22714.61|22714.61|22714.66|22714.66|22714.78|22714.78|22714.48|22714.48|0
1642678130000|2022-01-20 11:28:50|22714.49|22714.49|22715.27|22715.27|22715.33|22715.33|22714.49|22714.49|0
1642678140000|2022-01-20 11:29:00|22715.15|22715.15|22714.54|22714.54|22715.16|22715.16|22714.54|22714.54|0
1642678150000|2022-01-20 11:29:10|22714.4|22714.4|22715.4|22715.4|22715.4|22715.4|22714.4|22714.4|0
1642678160000|2022-01-20 11:29:20|22715.45|22715.45|22716.51|22716.51|22716.51|22716.51|22715.45|22715.45|0
1642678170000|2022-01-20 11:29:30|22716.41|22716.41|22716.23|22716.23|22716.41|22716.41|22716.12|22716.12|0
1642678180000|2022-01-20 11:29:40|22716.17|22716.17|22716.31|22716.31|22716.61|22716.61|22716.17|22716.17|0
1642678190000|2022-01-20 11:29:50|22716.23|22716.23|22716.72|22716.72|22716.72|22716.72|22716.23|22716.23|0
1642678200000|2022-01-20 11:30:00|22716.61|22716.61|22717.39|22717.39|22717.39|22717.39|22716.61|22716.61|0
1642678210000|2022-01-20 11:30:10|22717.41|22717.41|22717.05|22717.05|22717.57|22717.57|22717.05|22717.05|0
1642678220000|2022-01-20 11:30:20|22716.9|22716.9|22715.44|22715.44|22716.9|22716.9|22715.44|22715.44|0
1642678230000|2022-01-20 11:30:30|22715.42|22715.42|22715.38|22715.38|22715.42|22715.42|22715.38|22715.38|0
1642678240000|2022-01-20 11:30:40|22715.54|22715.54|22715.63|22715.63|22715.88|22715.88|22715.54|22715.54|0
1642678250000|2022-01-20 11:30:50|22715.42|22715.42|22715.07|22715.07|22715.42|22715.42|22715.05|22715.05|0
1642678260000|2022-01-20 11:31:00|22715.03|22715.03|22714.83|22714.83|22715.03|22715.03|22714.58|22714.58|0
1642678270000|2022-01-20 11:31:10|22714.72|22714.72|22714.66|22714.66|22714.94|22714.94|22714.66|22714.66|0
1642678280000|2022-01-20 11:31:20|22714.74|22714.74|22714.28|22714.28|22714.74|22714.74|22714.28|22714.28|0
1642678290000|2022-01-20 11:31:30|22714.33|22714.33|22713.97|22713.97|22714.33|22714.33|22713.97|22713.97|0
1642678300000|2022-01-20 11:31:40|22714|22714|22713.8|22713.8|22714|22714|22713.8|22713.8|0
1642678310000|2022-01-20 11:31:50|22713.87|22713.87|22715.03|22715.03|22715.03|22715.03|22713.87|22713.87|0
1642678320000|2022-01-20 11:32:00|22715.09|22715.09|22715.28|22715.28|22715.35|22715.35|22715.09|22715.09|0
1642678330000|2022-01-20 11:32:10|22715.14|22715.14|22714.92|22714.92|22715.21|22715.21|22714.92|22714.92|0
1642678340000|2022-01-20 11:32:20|22714.9|22714.9|22714.85|22714.85|22715.04|22715.04|22714.82|22714.82|0
1642678350000|2022-01-20 11:32:30|22714.72|22714.72|22714.71|22714.71|22714.78|22714.78|22714.49|22714.49|0
1642678360000|2022-01-20 11:32:40|22714.79|22714.79|22715.13|22715.13|22715.13|22715.13|22714.79|22714.79|0
1642678370000|2022-01-20 11:32:50|22715.22|22715.22|22715.34|22715.34|22715.4|22715.4|22715.07|22715.07|0
1642678380000|2022-01-20 11:33:00|22715.19|22715.19|22714.98|22714.98|22715.23|22715.23|22714.9|22714.9|0
1642678390000|2022-01-20 11:33:10|22714.89|22714.89|22714.23|22714.23|22714.89|22714.89|22713.97|22713.97|0
1642678400000|2022-01-20 11:33:20|22714.08|22714.08|22714.43|22714.43|22714.81|22714.81|22714.05|22714.05|0
1642678410000|2022-01-20 11:33:30|22714.37|22714.37|22714.22|22714.22|22714.37|22714.37|22714.17|22714.17|0
1642678420000|2022-01-20 11:33:40|22714.15|22714.15|22714.86|22714.86|22714.86|22714.86|22714|22714|0
1642678430000|2022-01-20 11:33:50|22714.81|22714.81|22714.94|22714.94|22714.94|22714.94|22714.6|22714.6|0
1642678440000|2022-01-20 11:34:00|22714.75|22714.75|22713.96|22713.96|22714.75|22714.75|22713.88|22713.88|0
1642678450000|2022-01-20 11:34:10|22714.13|22714.13|22714.56|22714.56|22714.56|22714.56|22714.03|22714.03|0
1642678460000|2022-01-20 11:34:20|22714.82|22714.82|22714.21|22714.21|22714.94|22714.94|22714.21|22714.21|0
1642678470000|2022-01-20 11:34:30|22714.12|22714.12|22714.1|22714.1|22714.22|22714.22|22714.1|22714.1|0
1642678480000|2022-01-20 11:34:40|22714.17|22714.17|22713.95|22713.95|22714.54|22714.54|22713.63|22713.63|0
1642678490000|2022-01-20 11:34:50|22714.06|22714.06|22714.21|22714.21|22714.3|22714.3|22714|22714|0
1642678500000|2022-01-20 11:35:00|22714.27|22714.27|22714.37|22714.37|22714.37|22714.37|22714.27|22714.27|0
1642678510000|2022-01-20 11:35:10|22714.56|22714.56|22714.78|22714.78|22715.12|22715.12|22714.56|22714.56|0
1642678520000|2022-01-20 11:35:20|22714.85|22714.85|22714.93|22714.93|22714.95|22714.95|22714.82|22714.82|0
1642678530000|2022-01-20 11:35:30|22714.82|22714.82|22714.96|22714.96|22714.96|22714.96|22714.77|22714.77|0
1642678540000|2022-01-20 11:35:40|22715.07|22715.07|22715.83|22715.83|22715.83|22715.83|22715.02|22715.02|0
1642678550000|2022-01-20 11:35:50|22715.8|22715.8|22716.67|22716.67|22716.67|22716.67|22715.75|22715.75|0
1642678560000|2022-01-20 11:36:00|22716.82|22716.82|22717.41|22717.41|22717.47|22717.47|22716.82|22716.82|0
1642678570000|2022-01-20 11:36:10|22717.35|22717.35|22717.66|22717.66|22718.07|22718.07|22717.35|22717.35|0
1642678580000|2022-01-20 11:36:20|22717.54|22717.54|22717.14|22717.14|22717.54|22717.54|22717.14|22717.14|0
1642678590000|2022-01-20 11:36:30|22716.96|22716.96|22717.34|22717.34|22717.34|22717.34|22716.84|22716.84|0
1642678600000|2022-01-20 11:36:40|22717.55|22717.55|22717.92|22717.92|22718.28|22718.28|22717.55|22717.55|0
1642678610000|2022-01-20 11:36:50|22718.09|22718.09|22717.82|22717.82|22718.09|22718.09|22717.82|22717.82|0
1642678620000|2022-01-20 11:37:00|22717.65|22717.65|22717.82|22717.82|22718.13|22718.13|22717.6|22717.6|0
1642678630000|2022-01-20 11:37:10|22717.78|22717.78|22717.26|22717.26|22717.78|22717.78|22717.26|22717.26|0
1642678640000|2022-01-20 11:37:20|22717.16|22717.16|22717.77|22717.77|22717.77|22717.77|22716.79|22716.79|0
1642678650000|2022-01-20 11:37:30|22718.01|22718.01|22717.68|22717.68|22718.01|22718.01|22717.54|22717.54|0
1642678660000|2022-01-20 11:37:40|22717.73|22717.73|22717.31|22717.31|22717.78|22717.78|22717.21|22717.21|0
1642678670000|2022-01-20 11:37:50|22717.32|22717.32|22717.71|22717.71|22717.71|22717.71|22717.31|22717.31|0
1642678680000|2022-01-20 11:38:00|22717.62|22717.62|22717.41|22717.41|22717.62|22717.62|22716.95|22716.95|0
1642678690000|2022-01-20 11:38:10|22717.46|22717.46|22716.87|22716.87|22717.55|22717.55|22716.87|22716.87|0
1642678700000|2022-01-20 11:38:20|22716.91|22716.91|22716.91|22716.91|22717.09|22717.09|22716.63|22716.63|0
1642678710000|2022-01-20 11:38:30|22716.73|22716.73|22716.96|22716.96|22717.08|22717.08|22716.73|22716.73|0
1642678720000|2022-01-20 11:38:40|22717.05|22717.05|22717.25|22717.25|22717.25|22717.25|22716.97|22716.97|0
1642678730000|2022-01-20 11:38:50|22717.44|22717.44|22717.21|22717.21|22717.44|22717.44|22717.16|22717.16|0
1642678740000|2022-01-20 11:39:00|22717.16|22717.16|22716.97|22716.97|22717.16|22717.16|22716.97|22716.97|0
1642678750000|2022-01-20 11:39:10|22717.04|22717.04|22716.95|22716.95|22717.1|22717.1|22716.77|22716.77|0
1642678760000|2022-01-20 11:39:20|22716.97|22716.97|22716.91|22716.91|22717.08|22717.08|22716.86|22716.86|0
1642678770000|2022-01-20 11:39:30|22716.98|22716.98|22717.67|22717.67|22717.98|22717.98|22716.98|22716.98|0
1642678780000|2022-01-20 11:39:40|22717.55|22717.55|22717.44|22717.44|22717.55|22717.55|22717.42|22717.42|0
1642678790000|2022-01-20 11:39:50|22717.39|22717.39|22717.52|22717.52|22717.58|22717.58|22717.25|22717.25|0
1642678800000|2022-01-20 11:40:00|22717.47|22717.47|22716.97|22716.97|22717.55|22717.55|22716.86|22716.86|0
1642678810000|2022-01-20 11:40:10|22716.86|22716.86|22716.49|22716.49|22716.86|22716.86|22716.49|22716.49|0
1642678820000|2022-01-20 11:40:20|22716.44|22716.44|22716.35|22716.35|22716.44|22716.44|22716.09|22716.09|0
1642678830000|2022-01-20 11:40:30|22716.26|22716.26|22716.31|22716.31|22716.38|22716.38|22716.26|22716.26|0
1642678840000|2022-01-20 11:40:40|22716.42|22716.42|22716.65|22716.65|22716.74|22716.74|22716.42|22716.42|0
1642678850000|2022-01-20 11:40:50|22716.4|22716.4|22715.7|22715.7|22716.53|22716.53|22715.7|22715.7|0
1642678860000|2022-01-20 11:41:00|22715.62|22715.62|22715.48|22715.48|22715.84|22715.84|22715.27|22715.27|0
1642678870000|2022-01-20 11:41:10|22715.42|22715.42|22715.22|22715.22|22715.64|22715.64|22715.22|22715.22|0
1642678880000|2022-01-20 11:41:20|22715.3|22715.3|22714.89|22714.89|22715.3|22715.3|22714.89|22714.89|0
1642678890000|2022-01-20 11:41:30|22714.77|22714.77|22714.01|22714.01|22714.77|22714.77|22713.89|22713.89|0
1642678900000|2022-01-20 11:41:40|22714.07|22714.07|22713.66|22713.66|22714.07|22714.07|22713.58|22713.58|0
1642678910000|2022-01-20 11:41:50|22713.61|22713.61|22713.37|22713.37|22713.68|22713.68|22713.29|22713.29|0
1642678920000|2022-01-20 11:42:00|22713.82|22713.82|22713.85|22713.85|22714.11|22714.11|22713.75|22713.75|0
1642678930000|2022-01-20 11:42:10|22713.83|22713.83|22713.57|22713.57|22713.83|22713.83|22713.57|22713.57|0
1642678940000|2022-01-20 11:42:20|22713.64|22713.64|22713.15|22713.15|22713.64|22713.64|22713.08|22713.08|0
1642678950000|2022-01-20 11:42:30|22712.92|22712.92|22712.31|22712.31|22713.09|22713.09|22712.31|22712.31|0
1642678960000|2022-01-20 11:42:40|22712.35|22712.35|22712.02|22712.02|22712.4|22712.4|22712.02|22712.02|0
1642678970000|2022-01-20 11:42:50|22712.34|22712.34|22712.16|22712.16|22712.39|22712.39|22712.05|22712.05|0
1642678980000|2022-01-20 11:43:00|22712.23|22712.23|22712.15|22712.15|22712.45|22712.45|22712.08|22712.08|0
1642678990000|2022-01-20 11:43:10|22712.12|22712.12|22711.95|22711.95|22712.23|22712.23|22711.86|22711.86|0
1642679000000|2022-01-20 11:43:20|22712.01|22712.01|22711.63|22711.63|22712.12|22712.12|22711.63|22711.63|0
1642679010000|2022-01-20 11:43:30|22711.68|22711.68|22711.8|22711.8|22711.92|22711.92|22711.52|22711.52|0
1642679020000|2022-01-20 11:43:40|22711.77|22711.77|22711.72|22711.72|22711.77|22711.77|22711.56|22711.56|0
1642679030000|2022-01-20 11:43:50|22711.76|22711.76|22711.68|22711.68|22711.76|22711.76|22711.64|22711.64|0
1642679040000|2022-01-20 11:44:00|22711.75|22711.75|22711.08|22711.08|22711.75|22711.75|22710.93|22710.93|0
1642679050000|2022-01-20 11:44:10|22710.74|22710.74|22710.51|22710.51|22710.93|22710.93|22710.51|22710.51|0
1642679060000|2022-01-20 11:44:20|22710.61|22710.61|22710.49|22710.49|22710.61|22710.61|22710.19|22710.19|0
1642679070000|2022-01-20 11:44:30|22710.44|22710.44|22710.85|22710.85|22710.85|22710.85|22710.44|22710.44|0
1642679080000|2022-01-20 11:44:40|22710.74|22710.74|22710.78|22710.78|22710.84|22710.84|22710.36|22710.36|0
1642679090000|2022-01-20 11:44:50|22710.81|22710.81|22710.7|22710.7|22710.81|22710.81|22710.5|22710.5|0
1642679100000|2022-01-20 11:45:00|22710.63|22710.63|22710.88|22710.88|22711.22|22711.22|22710.45|22710.45|0
1642679110000|2022-01-20 11:45:10|22710.94|22710.94|22710.6|22710.6|22710.94|22710.94|22710.6|22710.6|0
1642679120000|2022-01-20 11:45:20|22710.49|22710.49|22710.38|22710.38|22710.55|22710.55|22710.38|22710.38|0
1642679130000|2022-01-20 11:45:30|22710.24|22710.24|22710.85|22710.85|22710.9|22710.9|22710.24|22710.24|0
1642679140000|2022-01-20 11:45:40|22710.97|22710.97|22708.71|22708.71|22710.97|22710.97|22708.71|22708.71|0
1642679150000|2022-01-20 11:45:50|22708.54|22708.54|22708.17|22708.17|22708.57|22708.57|22708.06|22708.06|0
1642679160000|2022-01-20 11:46:00|22708.13|22708.13|22707.73|22707.73|22708.16|22708.16|22707.6|22707.6|0
1642679170000|2022-01-20 11:46:10|22707.58|22707.58|22706.53|22706.53|22707.58|22707.58|22706.53|22706.53|0
1642679180000|2022-01-20 11:46:20|22706.63|22706.63|22706.24|22706.24|22706.72|22706.72|22706.24|22706.24|0
1642679190000|2022-01-20 11:46:30|22706.13|22706.13|22705.44|22705.44|22706.18|22706.18|22705.44|22705.44|0
1642679200000|2022-01-20 11:46:40|22705.4|22705.4|22705.62|22705.62|22705.62|22705.62|22705.34|22705.34|0
1642679210000|2022-01-20 11:46:50|22705.66|22705.66|22705.37|22705.37|22705.95|22705.95|22705.37|22705.37|0
1642679220000|2022-01-20 11:47:00|22705.46|22705.46|22704.85|22704.85|22705.46|22705.46|22704.85|22704.85|0
1642679230000|2022-01-20 11:47:10|22704.75|22704.75|22704.85|22704.85|22704.92|22704.92|22704.71|22704.71|0
1642679240000|2022-01-20 11:47:20|22704.87|22704.87|22705.07|22705.07|22705.15|22705.15|22704.87|22704.87|0
1642679250000|2022-01-20 11:47:30|22704.98|22704.98|22705.21|22705.21|22705.28|22705.28|22704.91|22704.91|0
1642679260000|2022-01-20 11:47:40|22705.26|22705.26|22705.72|22705.72|22705.72|22705.72|22705.19|22705.19|0
1642679270000|2022-01-20 11:47:50|22705.44|22705.44|22705.43|22705.43|22705.5|22705.5|22705.31|22705.31|0
1642679280000|2022-01-20 11:48:00|22705.34|22705.34|22706.25|22706.25|22706.25|22706.25|22705.34|22705.34|0
1642679290000|2022-01-20 11:48:10|22706.35|22706.35|22706.91|22706.91|22706.96|22706.96|22706.26|22706.26|0
1642679300000|2022-01-20 11:48:20|22706.66|22706.66|22706.66|22706.66|22706.87|22706.87|22706.39|22706.39|0
1642679310000|2022-01-20 11:48:30|22706.72|22706.72|22707.22|22707.22|22707.22|22707.22|22706.7|22706.7|0
1642679320000|2022-01-20 11:48:40|22707.31|22707.31|22707.2|22707.2|22707.39|22707.39|22707.17|22707.17|0
1642679330000|2022-01-20 11:48:50|22707.1|22707.1|22707.28|22707.28|22707.51|22707.51|22707.1|22707.1|0
1642679340000|2022-01-20 11:49:00|22707.1|22707.1|22707.19|22707.19|22707.39|22707.39|22706.99|22706.99|0
1642679350000|2022-01-20 11:49:10|22707.27|22707.27|22706.87|22706.87|22707.27|22707.27|22706.87|22706.87|0
1642679360000|2022-01-20 11:49:20|22706.95|22706.95|22706.6|22706.6|22706.98|22706.98|22706.6|22706.6|0
1642679370000|2022-01-20 11:49:30|22706.69|22706.69|22706.71|22706.71|22706.87|22706.87|22706.69|22706.69|0
1642679380000|2022-01-20 11:49:40|22706.85|22706.85|22706.8|22706.8|22706.85|22706.85|22706.45|22706.45|0
1642679390000|2022-01-20 11:49:50|22706.82|22706.82|22706.95|22706.95|22706.96|22706.96|22706.73|22706.73|0
1642679400000|2022-01-20 11:50:00|22706.71|22706.71|22706.22|22706.22|22706.71|22706.71|22706.22|22706.22|0
1642679410000|2022-01-20 11:50:10|22706.28|22706.28|22706.18|22706.18|22706.28|22706.28|22706.15|22706.15|0
1642679420000|2022-01-20 11:50:20|22706.11|22706.11|22706.57|22706.57|22706.57|22706.57|22706.11|22706.11|0
1642679430000|2022-01-20 11:50:30|22706.44|22706.44|22706.28|22706.28|22706.94|22706.94|22706.28|22706.28|0
1642679440000|2022-01-20 11:50:40|22706.23|22706.23|22706.14|22706.14|22706.35|22706.35|22706.14|22706.14|0
1642679450000|2022-01-20 11:50:50|22706.08|22706.08|22706.05|22706.05|22706.19|22706.19|22705.94|22705.94|0
1642679460000|2022-01-20 11:51:00|22706.12|22706.12|22705.87|22705.87|22706.12|22706.12|22705.55|22705.55|0
1642679470000|2022-01-20 11:51:10|22705.84|22705.84|22705.99|22705.99|22706.35|22706.35|22705.84|22705.84|0
1642679480000|2022-01-20 11:51:20|22705.93|22705.93|22705.93|22705.93|22706.04|22706.04|22705.8|22705.8|0
1642679490000|2022-01-20 11:51:30|22705.97|22705.97|22706.73|22706.73|22706.86|22706.86|22705.73|22705.73|0
1642679500000|2022-01-20 11:51:40|22706.82|22706.82|22706.56|22706.56|22706.82|22706.82|22706.56|22706.56|0
1642679510000|2022-01-20 11:51:50|22706.63|22706.63|22706.89|22706.89|22707.09|22707.09|22706.63|22706.63|0
1642679520000|2022-01-20 11:52:00|22706.86|22706.86|22706.63|22706.63|22706.86|22706.86|22706.14|22706.14|0
1642679530000|2022-01-20 11:52:10|22706.73|22706.73|22707.35|22707.35|22707.42|22707.42|22706.51|22706.51|0
1642679540000|2022-01-20 11:52:20|22707.44|22707.44|22707.05|22707.05|22707.47|22707.47|22707.05|22707.05|0
1642679550000|2022-01-20 11:52:30|22707.14|22707.14|22707.1|22707.1|22707.14|22707.14|22706.99|22706.99|0
1642679560000|2022-01-20 11:52:40|22707.27|22707.27|22705.74|22705.74|22707.27|22707.27|22705.74|22705.74|0
1642679570000|2022-01-20 11:52:50|22705.36|22705.36|22704.9|22704.9|22705.47|22705.47|22704.84|22704.84|0
1642679580000|2022-01-20 11:53:00|22704.85|22704.85|22704.11|22704.11|22704.85|22704.85|22703.93|22703.93|0
1642679590000|2022-01-20 11:53:10|22703.97|22703.97|22703.76|22703.76|22704.19|22704.19|22703.76|22703.76|0
1642679600000|2022-01-20 11:53:20|22703.89|22703.89|22703.91|22703.91|22703.93|22703.93|22703.64|22703.64|0
1642679610000|2022-01-20 11:53:30|22703.84|22703.84|22703.08|22703.08|22703.89|22703.89|22703.08|22703.08|0
1642679620000|2022-01-20 11:53:40|22703.13|22703.13|22702.89|22702.89|22703.3|22703.3|22702.81|22702.81|0
1642679630000|2022-01-20 11:53:50|22702.98|22702.98|22703.09|22703.09|22703.09|22703.09|22702.95|22702.95|0
1642679640000|2022-01-20 11:54:00|22703.24|22703.24|22702.89|22702.89|22703.29|22703.29|22702.89|22702.89|0
1642679650000|2022-01-20 11:54:10|22702.92|22702.92|22703.14|22703.14|22703.16|22703.16|22702.92|22702.92|0
1642679660000|2022-01-20 11:54:20|22703.21|22703.21|22703.28|22703.28|22703.28|22703.28|22702.92|22702.92|0
1642679670000|2022-01-20 11:54:30|22703.12|22703.12|22703.14|22703.14|22703.17|22703.17|22703.06|22703.06|0
1642679680000|2022-01-20 11:54:40|22703.18|22703.18|22703.01|22703.01|22703.31|22703.31|22702.92|22702.92|0
1642679690000|2022-01-20 11:54:50|22702.92|22702.92|22702.97|22702.97|22703.07|22703.07|22702.88|22702.88|0
1642679700000|2022-01-20 11:55:00|22703.09|22703.09|22703.46|22703.46|22703.46|22703.46|22703.09|22703.09|0
1642679710000|2022-01-20 11:55:10|22703.65|22703.65|22703.4|22703.4|22703.84|22703.84|22703.18|22703.18|0
1642679720000|2022-01-20 11:55:20|22703.51|22703.51|22703.7|22703.7|22703.7|22703.7|22703.51|22703.51|0
1642679730000|2022-01-20 11:55:30|22703.85|22703.85|22703.9|22703.9|22704.05|22704.05|22703.57|22703.57|0
1642679740000|2022-01-20 11:55:40|22703.63|22703.63|22703.36|22703.36|22703.63|22703.63|22703.29|22703.29|0
1642679750000|2022-01-20 11:55:50|22703.4|22703.4|22703.64|22703.64|22703.64|22703.64|22703.36|22703.36|0
1642679760000|2022-01-20 11:56:00|22703.7|22703.7|22704.07|22704.07|22704.43|22704.43|22703.6|22703.6|0
1642679770000|2022-01-20 11:56:10|22703.93|22703.93|22704.23|22704.23|22704.45|22704.45|22703.93|22703.93|0
1642679780000|2022-01-20 11:56:20|22704.29|22704.29|22705.95|22705.95|22705.95|22705.95|22704.29|22704.29|0
1642679790000|2022-01-20 11:56:30|22706.01|22706.01|22704.53|22704.53|22706.06|22706.06|22704.38|22704.38|0
1642679800000|2022-01-20 11:56:40|22704.57|22704.57|22705.13|22705.13|22705.13|22705.13|22704.57|22704.57|0
1642679810000|2022-01-20 11:56:50|22705.25|22705.25|22705.28|22705.28|22705.38|22705.38|22705.14|22705.14|0
1642679820000|2022-01-20 11:57:00|22705.21|22705.21|22705.18|22705.18|22705.28|22705.28|22705.02|22705.02|0
1642679830000|2022-01-20 11:57:10|22705.32|22705.32|22705.31|22705.31|22705.32|22705.32|22705.18|22705.18|0
1642679840000|2022-01-20 11:57:20|22705.45|22705.45|22705.22|22705.22|22705.63|22705.63|22705.22|22705.22|0
1642679850000|2022-01-20 11:57:30|22705.47|22705.47|22705.47|22705.47|22705.59|22705.59|22705.47|22705.47|0
1642679860000|2022-01-20 11:57:40|22705.41|22705.41|22706.34|22706.34|22706.4|22706.4|22705.41|22705.41|0
1642679870000|2022-01-20 11:57:50|22706.38|22706.38|22706.9|22706.9|22706.9|22706.9|22706.38|22706.38|0
1642679880000|2022-01-20 11:58:00|22706.99|22706.99|22707.43|22707.43|22707.43|22707.43|22706.99|22706.99|0
1642679890000|2022-01-20 11:58:10|22707.4|22707.4|22707.98|22707.98|22708.03|22708.03|22707.4|22707.4|0
1642679900000|2022-01-20 11:58:20|22707.94|22707.94|22708.23|22708.23|22708.23|22708.23|22707.94|22707.94|0
1642679910000|2022-01-20 11:58:30|22708.29|22708.29|22708.31|22708.31|22708.66|22708.66|22708.23|22708.23|0
1642679920000|2022-01-20 11:58:40|22708.42|22708.42|22708.63|22708.63|22708.84|22708.84|22708.42|22708.42|0
1642679930000|2022-01-20 11:58:50|22708.67|22708.67|22708.99|22708.99|22709.17|22709.17|22708.59|22708.59|0
1642679940000|2022-01-20 11:59:00|22708.98|22708.98|22709.17|22709.17|22709.17|22709.17|22708.94|22708.94|0
1642679950000|2022-01-20 11:59:10|22709.2|22709.2|22710.8|22710.8|22710.8|22710.8|22709.2|22709.2|0
1642679960000|2022-01-20 11:59:20|22710.82|22710.82|22711.2|22711.2|22711.2|22711.2|22710.81|22710.81|0
1642679970000|2022-01-20 11:59:30|22711.26|22711.26|22713.93|22713.93|22713.93|22713.93|22711.26|22711.26|0
1642679980000|2022-01-20 11:59:40|22714|22714|22714.57|22714.57|22714.57|22714.57|22713.93|22713.93|0
1642679990000|2022-01-20 11:59:50|22714.62|22714.62|22714.11|22714.11|22714.62|22714.62|22714.06|22714.06|0
1642680000000|2022-01-20 12:00:00|22714.25|22714.25|22715.48|22715.48|22715.6|22715.6|22714.25|22714.25|0
1642680010000|2022-01-20 12:00:10|22715.3|22715.3|22715.26|22715.26|22715.36|22715.36|22715.16|22715.16|0
1642680020000|2022-01-20 12:00:20|22715.18|22715.18|22715.09|22715.09|22715.39|22715.39|22715.08|22715.08|0
1642680030000|2022-01-20 12:00:30|22715.11|22715.11|22715.37|22715.37|22715.37|22715.37|22715.08|22715.08|0
1642680040000|2022-01-20 12:00:40|22715.33|22715.33|22715.17|22715.17|22715.44|22715.44|22714.96|22714.96|0
1642680050000|2022-01-20 12:00:50|22715.12|22715.12|22715.13|22715.13|22715.17|22715.17|22714.94|22714.94|0
1642680060000|2022-01-20 12:01:00|22714.69|22714.69|22714.35|22714.35|22714.71|22714.71|22714.3|22714.3|0
1642680070000|2022-01-20 12:01:10|22714.39|22714.39|22713.68|22713.68|22714.39|22714.39|22713.68|22713.68|0
1642680080000|2022-01-20 12:01:20|22713.47|22713.47|22713.55|22713.55|22713.55|22713.55|22713.47|22713.47|0
1642680090000|2022-01-20 12:01:30|22713.56|22713.56|22713.71|22713.71|22713.79|22713.79|22713.56|22713.56|0
1642680100000|2022-01-20 12:01:40|22713.79|22713.79|22713.8|22713.8|22714.01|22714.01|22713.79|22713.79|0
1642680110000|2022-01-20 12:01:50|22713.74|22713.74|22713.74|22713.74|22713.75|22713.75|22713.55|22713.55|0
1642680120000|2022-01-20 12:02:00|22713.76|22713.76|22713.7|22713.7|22713.76|22713.76|22713.44|22713.44|0
1642680130000|2022-01-20 12:02:10|22713.72|22713.72|22713.22|22713.22|22713.72|22713.72|22713.18|22713.18|0
1642680140000|2022-01-20 12:02:20|22713.35|22713.35|22713.38|22713.38|22713.44|22713.44|22713.17|22713.17|0
1642680150000|2022-01-20 12:02:30|22713.17|22713.17|22713.25|22713.25|22713.76|22713.76|22713.17|22713.17|0
1642680160000|2022-01-20 12:02:40|22713.21|22713.21|22711.94|22711.94|22713.22|22713.22|22711.94|22711.94|0
1642680170000|2022-01-20 12:02:50|22712.01|22712.01|22711.67|22711.67|22712.08|22712.08|22711.31|22711.31|0
1642680180000|2022-01-20 12:03:00|22711.72|22711.72|22711.84|22711.84|22711.99|22711.99|22711.57|22711.57|0
1642680190000|2022-01-20 12:03:10|22711.77|22711.77|22710.8|22710.8|22711.77|22711.77|22710.69|22710.69|0
1642680200000|2022-01-20 12:03:20|22710.73|22710.73|22707.93|22707.93|22710.8|22710.8|22707.93|22707.93|0
1642680210000|2022-01-20 12:03:30|22707.89|22707.89|22706.82|22706.82|22707.89|22707.89|22706.78|22706.78|0
1642680220000|2022-01-20 12:03:40|22706.76|22706.76|22706.19|22706.19|22706.76|22706.76|22706.16|22706.16|0
1642680230000|2022-01-20 12:03:50|22706.15|22706.15|22706.02|22706.02|22706.3|22706.3|22705.86|22705.86|0
1642680240000|2022-01-20 12:04:00|22706.08|22706.08|22706.69|22706.69|22706.74|22706.74|22706.08|22706.08|0
1642680250000|2022-01-20 12:04:10|22706.66|22706.66|22707.44|22707.44|22707.46|22707.46|22706.48|22706.48|0
1642680260000|2022-01-20 12:04:20|22707.57|22707.57|22707.6|22707.6|22707.6|22707.6|22707.45|22707.45|0
1642680270000|2022-01-20 12:04:30|22707.47|22707.47|22707.2|22707.2|22707.64|22707.64|22707.2|22707.2|0
1642680280000|2022-01-20 12:04:40|22707.15|22707.15|22706.87|22706.87|22707.19|22707.19|22706.87|22706.87|0
1642680290000|2022-01-20 12:04:50|22706.89|22706.89|22706.56|22706.56|22706.89|22706.89|22706.47|22706.47|0
1642680300000|2022-01-20 12:05:00|22706.63|22706.63|22706.93|22706.93|22707.15|22707.15|22706.59|22706.59|0
1642680310000|2022-01-20 12:05:10|22707.07|22707.07|22706.87|22706.87|22707.19|22707.19|22706.87|22706.87|0
1642680320000|2022-01-20 12:05:20|22706.82|22706.82|22707.2|22707.2|22707.4|22707.4|22706.69|22706.69|0
1642680330000|2022-01-20 12:05:30|22707.1|22707.1|22707.58|22707.58|22707.76|22707.76|22706.97|22706.97|0
1642680340000|2022-01-20 12:05:40|22707.61|22707.61|22707.6|22707.6|22707.61|22707.61|22707.38|22707.38|0
1642680350000|2022-01-20 12:05:50|22707.66|22707.66|22707.79|22707.79|22707.92|22707.92|22707.61|22707.61|0
1642680360000|2022-01-20 12:06:00|22707.96|22707.96|22708.74|22708.74|22708.74|22708.74|22707.96|22707.96|0
1642680370000|2022-01-20 12:06:10|22708.82|22708.82|22708.65|22708.65|22708.91|22708.91|22708.65|22708.65|0
1642680380000|2022-01-20 12:06:20|22708.72|22708.72|22708.85|22708.85|22708.85|22708.85|22708.72|22708.72|0
1642680390000|2022-01-20 12:06:30|22708.8|22708.8|22708.2|22708.2|22708.8|22708.8|22708.2|22708.2|0
1642680400000|2022-01-20 12:06:40|22708.24|22708.24|22708.26|22708.26|22708.43|22708.43|22708.18|22708.18|0
1642680410000|2022-01-20 12:06:50|22708.18|22708.18|22708.59|22708.59|22708.71|22708.71|22708.18|22708.18|0
1642680420000|2022-01-20 12:07:00|22708.57|22708.57|22707.21|22707.21|22708.57|22708.57|22707.07|22707.07|0
1642680430000|2022-01-20 12:07:10|22707.16|22707.16|22707.61|22707.61|22707.86|22707.86|22707.09|22707.09|0
1642680440000|2022-01-20 12:07:20|22707.59|22707.59|22707.28|22707.28|22707.71|22707.71|22707.28|22707.28|0
1642680450000|2022-01-20 12:07:30|22707.31|22707.31|22707.24|22707.24|22707.45|22707.45|22707.24|22707.24|0
1642680460000|2022-01-20 12:07:40|22707.16|22707.16|22707.25|22707.25|22707.25|22707.25|22707.09|22707.09|0
1642680470000|2022-01-20 12:07:50|22707.31|22707.31|22707.58|22707.58|22707.58|22707.58|22707.28|22707.28|0
1642680480000|2022-01-20 12:08:00|22707.72|22707.72|22707.99|22707.99|22707.99|22707.99|22707.72|22707.72|0
1642680490000|2022-01-20 12:08:10|22708.07|22708.07|22708.04|22708.04|22708.07|22708.07|22707.77|22707.77|0
1642680500000|2022-01-20 12:08:20|22708.18|22708.18|22708.28|22708.28|22708.28|22708.28|22708.12|22708.12|0
1642680510000|2022-01-20 12:08:30|22708.63|22708.63|22708.73|22708.73|22708.79|22708.79|22708.63|22708.63|0
1642680520000|2022-01-20 12:08:40|22708.62|22708.62|22708.77|22708.77|22708.77|22708.77|22708.6|22708.6|0
1642680530000|2022-01-20 12:08:50|22708.66|22708.66|22708.54|22708.54|22708.74|22708.74|22708.37|22708.37|0
1642680540000|2022-01-20 12:09:00|22708.46|22708.46|22708.2|22708.2|22708.46|22708.46|22708.2|22708.2|0
1642680550000|2022-01-20 12:09:10|22708.28|22708.28|22708.08|22708.08|22708.38|22708.38|22708.08|22708.08|0
1642680560000|2022-01-20 12:09:20|22708.01|22708.01|22708.12|22708.12|22708.38|22708.38|22707.96|22707.96|0
1642680570000|2022-01-20 12:09:30|22708.06|22708.06|22708.21|22708.21|22708.21|22708.21|22708.06|22708.06|0
1642680580000|2022-01-20 12:09:40|22708.35|22708.35|22708.11|22708.11|22708.39|22708.39|22708.11|22708.11|0
1642680590000|2022-01-20 12:09:50|22708.26|22708.26|22708.5|22708.5|22708.5|22708.5|22708.21|22708.21|0
1642680600000|2022-01-20 12:10:00|22708.35|22708.35|22708.45|22708.45|22708.45|22708.45|22708.35|22708.35|0
1642680610000|2022-01-20 12:10:10|22708.56|22708.56|22708.36|22708.36|22708.56|22708.56|22708.31|22708.31|0
1642680620000|2022-01-20 12:10:20|22708.33|22708.33|22707.78|22707.78|22708.33|22708.33|22707.71|22707.71|0
1642680630000|2022-01-20 12:10:30|22707.87|22707.87|22707.62|22707.62|22708.05|22708.05|22707.48|22707.48|0
1642680640000|2022-01-20 12:10:40|22707.78|22707.78|22708.29|22708.29|22708.3|22708.3|22707.78|22707.78|0
1642680650000|2022-01-20 12:10:50|22708.04|22708.04|22708.31|22708.31|22708.31|22708.31|22708.04|22708.04|0
1642680660000|2022-01-20 12:11:00|22708.21|22708.21|22707.99|22707.99|22708.29|22708.29|22707.99|22707.99|0
1642680670000|2022-01-20 12:11:10|22707.84|22707.84|22707.83|22707.83|22707.93|22707.93|22707.76|22707.76|0
1642680680000|2022-01-20 12:11:20|22707.81|22707.81|22707.85|22707.85|22707.85|22707.85|22707.63|22707.63|0
1642680690000|2022-01-20 12:11:30|22707.76|22707.76|22707.89|22707.89|22708.13|22708.13|22707.76|22707.76|0
1642680700000|2022-01-20 12:11:40|22707.81|22707.81|22707.98|22707.98|22708.04|22708.04|22707.7|22707.7|0
1642680710000|2022-01-20 12:11:50|22707.91|22707.91|22708.03|22708.03|22708.15|22708.15|22707.87|22707.87|0
1642680720000|2022-01-20 12:12:00|22707.94|22707.94|22707.41|22707.41|22707.94|22707.94|22707.23|22707.23|0
1642680730000|2022-01-20 12:12:10|22707.26|22707.26|22707.48|22707.48|22707.48|22707.48|22707.15|22707.15|0
1642680740000|2022-01-20 12:12:20|22707.46|22707.46|22706.98|22706.98|22707.6|22707.6|22706.66|22706.66|0
1642680750000|2022-01-20 12:12:30|22706.89|22706.89|22707.02|22707.02|22707.29|22707.29|22706.66|22706.66|0
1642680760000|2022-01-20 12:12:40|22706.95|22706.95|22707.18|22707.18|22707.18|22707.18|22706.78|22706.78|0
1642680770000|2022-01-20 12:12:50|22707.11|22707.11|22706.74|22706.74|22707.11|22707.11|22706.72|22706.72|0
1642680780000|2022-01-20 12:13:00|22706.87|22706.87|22707.11|22707.11|22707.16|22707.16|22706.87|22706.87|0
1642680790000|2022-01-20 12:13:10|22707.18|22707.18|22707.18|22707.18|22707.18|22707.18|22707.04|22707.04|0
1642680800000|2022-01-20 12:13:20|22707.07|22707.07|22706.99|22706.99|22707.07|22707.07|22706.84|22706.84|0
1642680810000|2022-01-20 12:13:30|22707.01|22707.01|22707.32|22707.32|22707.32|22707.32|22706.83|22706.83|0
1642680820000|2022-01-20 12:13:40|22707.49|22707.49|22707.39|22707.39|22707.49|22707.49|22707.39|22707.39|0
1642680830000|2022-01-20 12:13:50|22707.33|22707.33|22707.2|22707.2|22707.36|22707.36|22707.2|22707.2|0
1642680840000|2022-01-20 12:14:00|22707.17|22707.17|22706.44|22706.44|22707.17|22707.17|22706.44|22706.44|0
1642680850000|2022-01-20 12:14:10|22705.6|22705.6|22702.48|22702.48|22705.6|22705.6|22702.05|22702.05|0
1642680860000|2022-01-20 12:14:20|22702.22|22702.22|22701.54|22701.54|22702.22|22702.22|22701.54|22701.54|0
1642680870000|2022-01-20 12:14:30|22701.49|22701.49|22701.32|22701.32|22701.58|22701.58|22701.32|22701.32|0
1642680880000|2022-01-20 12:14:40|22701.39|22701.39|22701.28|22701.28|22701.54|22701.54|22701.28|22701.28|0
1642680890000|2022-01-20 12:14:50|22701.26|22701.26|22701.13|22701.13|22701.26|22701.26|22701.13|22701.13|0
1642680900000|2022-01-20 12:15:00|22701.1|22701.1|22700.46|22700.46|22701.1|22701.1|22700.41|22700.41|0
1642680910000|2022-01-20 12:15:10|22700.5|22700.5|22700.92|22700.92|22700.92|22700.92|22700.33|22700.33|0
1642680920000|2022-01-20 12:15:20|22700.95|22700.95|22700.26|22700.26|22700.95|22700.95|22700.26|22700.26|0
1642680930000|2022-01-20 12:15:30|22700.22|22700.22|22699.42|22699.42|22700.22|22700.22|22699.42|22699.42|0
1642680940000|2022-01-20 12:15:40|22699.36|22699.36|22699.76|22699.76|22699.76|22699.76|22699.32|22699.32|0
1642680950000|2022-01-20 12:15:50|22699.91|22699.91|22699.72|22699.72|22699.91|22699.91|22699.52|22699.52|0
1642680960000|2022-01-20 12:16:00|22699.82|22699.82|22699.63|22699.63|22699.98|22699.98|22699.63|22699.63|0
1642680970000|2022-01-20 12:16:10|22699.85|22699.85|22699.09|22699.09|22699.85|22699.85|22699.09|22699.09|0
1642680980000|2022-01-20 12:16:20|22699.01|22699.01|22699.67|22699.67|22699.74|22699.74|22699.01|22699.01|0
1642680990000|2022-01-20 12:16:30|22699.65|22699.65|22699.58|22699.58|22699.93|22699.93|22699.42|22699.42|0
1642681000000|2022-01-20 12:16:40|22699.51|22699.51|22699.72|22699.72|22699.87|22699.87|22699.51|22699.51|0
1642681010000|2022-01-20 12:16:50|22699.79|22699.79|22699.96|22699.96|22699.96|22699.96|22699.79|22699.79|0
1642681020000|2022-01-20 12:17:00|22700.14|22700.14|22700.18|22700.18|22700.18|22700.18|22700.05|22700.05|0
1642681030000|2022-01-20 12:17:10|22699.76|22699.76|22699.99|22699.99|22699.99|22699.99|22699.76|22699.76|0
1642681040000|2022-01-20 12:17:20|22699.89|22699.89|22699.83|22699.83|22700.14|22700.14|22699.83|22699.83|0
1642681050000|2022-01-20 12:17:30|22699.47|22699.47|22699.47|22699.47|22699.59|22699.59|22699.41|22699.41|0
1642681060000|2022-01-20 12:17:40|22699.38|22699.38|22699|22699|22699.38|22699.38|22698.93|22698.93|0
1642681070000|2022-01-20 12:17:50|22699.05|22699.05|22699.41|22699.41|22699.41|22699.41|22699.05|22699.05|0
1642681080000|2022-01-20 12:18:00|22699.38|22699.38|22698.78|22698.78|22699.38|22699.38|22698.69|22698.69|0
1642681090000|2022-01-20 12:18:10|22698.87|22698.87|22698.37|22698.37|22699.05|22699.05|22698.37|22698.37|0
1642681100000|2022-01-20 12:18:20|22698.45|22698.45|22699.1|22699.1|22699.15|22699.15|22698.45|22698.45|0
1642681110000|2022-01-20 12:18:30|22698.93|22698.93|22698.92|22698.92|22698.93|22698.93|22698.76|22698.76|0
1642681120000|2022-01-20 12:18:40|22699.04|22699.04|22697.46|22697.46|22699.04|22699.04|22697.34|22697.34|0
1642681130000|2022-01-20 12:18:50|22697.31|22697.31|22697.35|22697.35|22697.62|22697.62|22697.21|22697.21|0
1642681140000|2022-01-20 12:19:00|22697.58|22697.58|22696.96|22696.96|22697.58|22697.58|22696.96|22696.96|0
1642681150000|2022-01-20 12:19:10|22697.07|22697.07|22696.9|22696.9|22697.07|22697.07|22696.9|22696.9|0
1642681160000|2022-01-20 12:19:20|22696.96|22696.96|22695.68|22695.68|22696.96|22696.96|22695.68|22695.68|0
1642681170000|2022-01-20 12:19:30|22695.6|22695.6|22695.56|22695.56|22695.6|22695.6|22695.42|22695.42|0
1642681190000|2022-01-20 12:19:50|22695.48|22695.48|22695.3|22695.3|22695.48|22695.48|22695.23|22695.23|0
1642681200000|2022-01-20 12:20:00|22695.26|22695.26|22695.02|22695.02|22695.26|22695.26|22694.95|22694.95|0
1642681210000|2022-01-20 12:20:10|22695.08|22695.08|22694.82|22694.82|22695.08|22695.08|22694.73|22694.73|0
1642681220000|2022-01-20 12:20:20|22694.74|22694.74|22694.5|22694.5|22694.74|22694.74|22694.5|22694.5|0
1642681230000|2022-01-20 12:20:30|22694.53|22694.53|22694.55|22694.55|22694.55|22694.55|22694.23|22694.23|0
1642681240000|2022-01-20 12:20:40|22694.44|22694.44|22694.98|22694.98|22694.98|22694.98|22694.44|22694.44|0
1642681250000|2022-01-20 12:20:50|22695.05|22695.05|22695.13|22695.13|22695.49|22695.49|22694.95|22694.95|0
1642681260000|2022-01-20 12:21:00|22695.28|22695.28|22695.25|22695.25|22695.59|22695.59|22695.23|22695.23|0
1642681270000|2022-01-20 12:21:10|22695.1|22695.1|22696.31|22696.31|22696.31|22696.31|22695.03|22695.03|0
1642681280000|2022-01-20 12:21:20|22696.25|22696.25|22697.12|22697.12|22697.12|22697.12|22696.25|22696.25|0
1642681290000|2022-01-20 12:21:30|22697.01|22697.01|22697.32|22697.32|22697.36|22697.36|22696.75|22696.75|0
1642681300000|2022-01-20 12:21:40|22697.43|22697.43|22697.6|22697.6|22697.7|22697.7|22697.43|22697.43|0
1642681310000|2022-01-20 12:21:50|22697.67|22697.67|22697.65|22697.65|22697.73|22697.73|22697.41|22697.41|0
1642681320000|2022-01-20 12:22:00|22697.69|22697.69|22697.25|22697.25|22697.69|22697.69|22697.15|22697.15|0
1642681330000|2022-01-20 12:22:10|22697.12|22697.12|22697.29|22697.29|22697.42|22697.42|22697.12|22697.12|0
1642681340000|2022-01-20 12:22:20|22697.33|22697.33|22697.2|22697.2|22697.33|22697.33|22697.18|22697.18|0
1642681350000|2022-01-20 12:22:30|22697.35|22697.35|22697.2|22697.2|22697.42|22697.42|22697.18|22697.18|0
1642681360000|2022-01-20 12:22:40|22697.27|22697.27|22696.56|22696.56|22697.27|22697.27|22696.25|22696.25|0
1642681370000|2022-01-20 12:22:50|22696.84|22696.84|22696.95|22696.95|22696.95|22696.95|22696.84|22696.84|0
1642681380000|2022-01-20 12:23:00|22696.83|22696.83|22696.74|22696.74|22697.34|22697.34|22696.62|22696.62|0
1642681390000|2022-01-20 12:23:10|22696.82|22696.82|22696.64|22696.64|22696.9|22696.9|22696.44|22696.44|0
1642681400000|2022-01-20 12:23:20|22696.54|22696.54|22696.2|22696.2|22696.54|22696.54|22696.02|22696.02|0
1642681410000|2022-01-20 12:23:30|22696.24|22696.24|22696.34|22696.34|22696.53|22696.53|22696.2|22696.2|0
1642681420000|2022-01-20 12:23:40|22696.46|22696.46|22696.48|22696.48|22696.56|22696.56|22696.19|22696.19|0
1642681430000|2022-01-20 12:23:50|22696.53|22696.53|22696.42|22696.42|22696.81|22696.81|22696.42|22696.42|0
1642681440000|2022-01-20 12:24:00|22696.28|22696.28|22695.81|22695.81|22696.28|22696.28|22695.78|22695.78|0
1642681450000|2022-01-20 12:24:10|22695.71|22695.71|22695.44|22695.44|22696.11|22696.11|22695.44|22695.44|0
1642681460000|2022-01-20 12:24:20|22695.38|22695.38|22695.39|22695.39|22695.39|22695.39|22695.38|22695.38|0
1642681470000|2022-01-20 12:24:30|22695.47|22695.47|22695.81|22695.81|22695.86|22695.86|22695.47|22695.47|0
1642681480000|2022-01-20 12:24:40|22695.88|22695.88|22695.64|22695.64|22695.88|22695.88|22695.64|22695.64|0
1642681490000|2022-01-20 12:24:50|22695.58|22695.58|22695.54|22695.54|22695.58|22695.58|22695.47|22695.47|0
1642681500000|2022-01-20 12:25:00|22695.47|22695.47|22695.81|22695.81|22695.92|22695.92|22695.28|22695.28|0
1642681510000|2022-01-20 12:25:10|22695.74|22695.74|22695.51|22695.51|22695.74|22695.74|22695.41|22695.41|0
1642681520000|2022-01-20 12:25:20|22695.3|22695.3|22694.39|22694.39|22695.3|22695.3|22694.3|22694.3|0
1642681530000|2022-01-20 12:25:30|22694.48|22694.48|22694.28|22694.28|22694.76|22694.76|22694.2|22694.2|0
1642681540000|2022-01-20 12:25:40|22694.32|22694.32|22693.71|22693.71|22694.32|22694.32|22693.71|22693.71|0
1642681550000|2022-01-20 12:25:50|22693.9|22693.9|22693.7|22693.7|22693.9|22693.9|22693.58|22693.58|0
1642681560000|2022-01-20 12:26:00|22693.63|22693.63|22693.7|22693.7|22693.84|22693.84|22693.63|22693.63|0
1642681570000|2022-01-20 12:26:10|22693.65|22693.65|22693.51|22693.51|22693.65|22693.65|22693.51|22693.51|0
1642681580000|2022-01-20 12:26:20|22693.6|22693.6|22693.62|22693.62|22693.81|22693.81|22693.6|22693.6|0
1642681590000|2022-01-20 12:26:30|22693.52|22693.52|22693.47|22693.47|22693.64|22693.64|22693.34|22693.34|0
1642681600000|2022-01-20 12:26:40|22693.53|22693.53|22693.23|22693.23|22693.53|22693.53|22693.08|22693.08|0
1642681610000|2022-01-20 12:26:50|22693.39|22693.39|22693.68|22693.68|22693.8|22693.8|22693.39|22693.39|0
1642681620000|2022-01-20 12:27:00|22693.58|22693.58|22693.59|22693.59|22693.67|22693.67|22693.43|22693.43|0
1642681630000|2022-01-20 12:27:10|22693.87|22693.87|22693.87|22693.87|22693.87|22693.87|22693.8|22693.8|0
1642681640000|2022-01-20 12:27:20|22693.73|22693.73|22694.31|22694.31|22694.31|22694.31|22693.73|22693.73|0
1642681650000|2022-01-20 12:27:30|22694.38|22694.38|22694.61|22694.61|22694.61|22694.61|22694.38|22694.38|0
1642681660000|2022-01-20 12:27:40|22694.5|22694.5|22694.44|22694.44|22694.71|22694.71|22694.42|22694.42|0
1642681670000|2022-01-20 12:27:50|22694.31|22694.31|22694.47|22694.47|22694.47|22694.47|22694.2|22694.2|0
1642681680000|2022-01-20 12:28:00|22694.53|22694.53|22693.74|22693.74|22694.53|22694.53|22693.74|22693.74|0
1642681690000|2022-01-20 12:28:10|22693.67|22693.67|22693.54|22693.54|22693.67|22693.67|22693.46|22693.46|0
1642681700000|2022-01-20 12:28:20|22693.48|22693.48|22693.57|22693.57|22693.57|22693.57|22693.48|22693.48|0
1642681710000|2022-01-20 12:28:30|22693.65|22693.65|22693.35|22693.35|22693.65|22693.65|22693.35|22693.35|0
1642681720000|2022-01-20 12:28:40|22693.45|22693.45|22693.01|22693.01|22693.5|22693.5|22693.01|22693.01|0
1642681730000|2022-01-20 12:28:50|22693.06|22693.06|22692.88|22692.88|22693.18|22693.18|22692.88|22692.88|0
1642681740000|2022-01-20 12:29:00|22692.78|22692.78|22692.5|22692.5|22692.83|22692.83|22692.5|22692.5|0
1642681750000|2022-01-20 12:29:10|22692.43|22692.43|22692|22692|22692.43|22692.43|22692|22692|0
1642681760000|2022-01-20 12:29:20|22691.97|22691.97|22692.45|22692.45|22692.45|22692.45|22691.95|22691.95|0
1642681770000|2022-01-20 12:29:30|22692.48|22692.48|22692.36|22692.36|22692.84|22692.84|22692.36|22692.36|0
1642681780000|2022-01-20 12:29:40|22692.32|22692.32|22692.13|22692.13|22692.39|22692.39|22692.09|22692.09|0
1642681790000|2022-01-20 12:29:50|22692.25|22692.25|22692.15|22692.15|22692.42|22692.42|22692.15|22692.15|0
1642681800000|2022-01-20 12:30:00|22692.2|22692.2|22691.55|22691.55|22692.28|22692.28|22691.55|22691.55|0
1642681810000|2022-01-20 12:30:10|22691.48|22691.48|22690.93|22690.93|22691.48|22691.48|22690.93|22690.93|0
1642681820000|2022-01-20 12:30:20|22690.82|22690.82|22690.33|22690.33|22690.82|22690.82|22690.33|22690.33|0
1642681830000|2022-01-20 12:30:30|22690.46|22690.46|22690.58|22690.58|22690.58|22690.58|22690.41|22690.41|0
1642681840000|2022-01-20 12:30:40|22690.53|22690.53|22690.34|22690.34|22690.67|22690.67|22690.34|22690.34|0
1642681850000|2022-01-20 12:30:50|22690.33|22690.33|22689.81|22689.81|22690.33|22690.33|22689.78|22689.78|0
1642681860000|2022-01-20 12:31:00|22689.71|22689.71|22689.66|22689.66|22689.94|22689.94|22689.58|22689.58|0
1642681870000|2022-01-20 12:31:10|22689.57|22689.57|22689.13|22689.13|22689.57|22689.57|22688.98|22688.98|0
1642681880000|2022-01-20 12:31:20|22689.34|22689.34|22689.17|22689.17|22689.34|22689.34|22688.95|22688.95|0
1642681890000|2022-01-20 12:31:30|22689.24|22689.24|22688.58|22688.58|22689.24|22689.24|22688.42|22688.42|0
1642681900000|2022-01-20 12:31:40|22688.48|22688.48|22688.33|22688.33|22688.48|22688.48|22688.33|22688.33|0
1642681910000|2022-01-20 12:31:50|22688.19|22688.19|22688.06|22688.06|22688.19|22688.19|22687.95|22687.95|0
1642681920000|2022-01-20 12:32:00|22687.93|22687.93|22687.45|22687.45|22687.93|22687.93|22687.25|22687.25|0
1642681930000|2022-01-20 12:32:10|22687.56|22687.56|22687.74|22687.74|22687.75|22687.75|22687.51|22687.51|0
1642681940000|2022-01-20 12:32:20|22687.8|22687.8|22687.46|22687.46|22687.8|22687.8|22687.46|22687.46|0
1642681950000|2022-01-20 12:32:30|22687.28|22687.28|22687.4|22687.4|22687.41|22687.41|22686.84|22686.84|0
1642681960000|2022-01-20 12:32:40|22687.21|22687.21|22686.96|22686.96|22687.38|22687.38|22686.89|22686.89|0
1642681970000|2022-01-20 12:32:50|22686.92|22686.92|22686.03|22686.03|22686.92|22686.92|22686.03|22686.03|0
1642681980000|2022-01-20 12:33:00|22686.07|22686.07|22685.82|22685.82|22686.07|22686.07|22685.63|22685.63|0
1642681990000|2022-01-20 12:33:10|22685.67|22685.67|22684.93|22684.93|22685.67|22685.67|22684.93|22684.93|0
1642682000000|2022-01-20 12:33:20|22685.1|22685.1|22684.21|22684.21|22685.1|22685.1|22684.21|22684.21|0
1642682010000|2022-01-20 12:33:30|22684.26|22684.26|22684.24|22684.24|22684.46|22684.46|22684.15|22684.15|0
1642682020000|2022-01-20 12:33:40|22684.39|22684.39|22684.66|22684.66|22684.66|22684.66|22684.34|22684.34|0
1642682030000|2022-01-20 12:33:50|22684.72|22684.72|22684.63|22684.63|22684.72|22684.72|22684.63|22684.63|0
1642682040000|2022-01-20 12:34:00|22684.7|22684.7|22684.17|22684.17|22684.7|22684.7|22684.15|22684.15|0
1642682050000|2022-01-20 12:34:10|22683.91|22683.91|22683.28|22683.28|22683.93|22683.93|22683.28|22683.28|0
1642682060000|2022-01-20 12:34:20|22683.35|22683.35|22683.7|22683.7|22684.12|22684.12|22683.35|22683.35|0
1642682070000|2022-01-20 12:34:30|22683.36|22683.36|22683.02|22683.02|22683.36|22683.36|22682.97|22682.97|0
1642682080000|2022-01-20 12:34:40|22682.9|22682.9|22682.79|22682.79|22683.05|22683.05|22682.74|22682.74|0
1642682090000|2022-01-20 12:34:50|22682.75|22682.75|22682.42|22682.42|22682.91|22682.91|22682.42|22682.42|0
1642682100000|2022-01-20 12:35:00|22682.3|22682.3|22682.12|22682.12|22682.31|22682.31|22681.98|22681.98|0
1642682110000|2022-01-20 12:35:10|22682.23|22682.23|22681.84|22681.84|22682.23|22682.23|22681.84|22681.84|0
1642682120000|2022-01-20 12:35:20|22681.89|22681.89|22681.75|22681.75|22681.98|22681.98|22681.75|22681.75|0
1642682130000|2022-01-20 12:35:30|22681.82|22681.82|22681.91|22681.91|22681.97|22681.97|22681.75|22681.75|0
1642682140000|2022-01-20 12:35:40|22682.01|22682.01|22681.7|22681.7|22682.01|22682.01|22681.48|22681.48|0
1642682150000|2022-01-20 12:35:50|22681.83|22681.83|22681.64|22681.64|22681.88|22681.88|22681.64|22681.64|0
1642682160000|2022-01-20 12:36:00|22681.68|22681.68|22681.08|22681.08|22681.68|22681.68|22681.08|22681.08|0
1642682170000|2022-01-20 12:36:10|22681.16|22681.16|22680.9|22680.9|22681.16|22681.16|22680.71|22680.71|0
1642682180000|2022-01-20 12:36:20|22681.01|22681.01|22680.95|22680.95|22681.49|22681.49|22680.95|22680.95|0
1642682190000|2022-01-20 12:36:30|22681.04|22681.04|22680.73|22680.73|22681.34|22681.34|22680.73|22680.73|0
1642682200000|2022-01-20 12:36:40|22680.76|22680.76|22680.44|22680.44|22680.76|22680.76|22680.4|22680.4|0
1642682210000|2022-01-20 12:36:50|22680.49|22680.49|22680.13|22680.13|22680.69|22680.69|22680.13|22680.13|0
1642682220000|2022-01-20 12:37:00|22679.92|22679.92|22679.63|22679.63|22679.99|22679.99|22679.62|22679.62|0
1642682230000|2022-01-20 12:37:10|22679.61|22679.61|22679.9|22679.9|22679.9|22679.9|22679.5|22679.5|0
1642682240000|2022-01-20 12:37:20|22679.71|22679.71|22680.02|22680.02|22680.12|22680.12|22679.61|22679.61|0
1642682250000|2022-01-20 12:37:30|22679.93|22679.93|22680.37|22680.37|22680.37|22680.37|22679.93|22679.93|0
1642682260000|2022-01-20 12:37:40|22680.24|22680.24|22680.58|22680.58|22680.58|22680.58|22680.24|22680.24|0
1642682270000|2022-01-20 12:37:50|22680.67|22680.67|22680.45|22680.45|22680.67|22680.67|22680.25|22680.25|0
1642682280000|2022-01-20 12:38:00|22680.23|22680.23|22680.19|22680.19|22680.53|22680.53|22680.08|22680.08|0
1642682290000|2022-01-20 12:38:10|22680.25|22680.25|22679.16|22679.16|22680.3|22680.3|22679.16|22679.16|0
1642682300000|2022-01-20 12:38:20|22679.09|22679.09|22678.49|22678.49|22679.29|22679.29|22678.37|22678.37|0
1642682310000|2022-01-20 12:38:30|22678.53|22678.53|22678.78|22678.78|22678.78|22678.78|22678.52|22678.52|0
1642682320000|2022-01-20 12:38:40|22678.82|22678.82|22678.91|22678.91|22678.96|22678.96|22678.75|22678.75|0
1642682330000|2022-01-20 12:38:50|22678.96|22678.96|22679.14|22679.14|22679.14|22679.14|22678.82|22678.82|0
1642682340000|2022-01-20 12:39:00|22679.03|22679.03|22679.78|22679.78|22680.23|22680.23|22679.03|22679.03|0
1642682350000|2022-01-20 12:39:10|22679.86|22679.86|22679.58|22679.58|22680.07|22680.07|22679.58|22679.58|0
1642682360000|2022-01-20 12:39:20|22679.52|22679.52|22679.3|22679.3|22679.55|22679.55|22679.3|22679.3|0
1642682370000|2022-01-20 12:39:30|22679.35|22679.35|22679.59|22679.59|22679.59|22679.59|22679.35|22679.35|0
1642682380000|2022-01-20 12:39:40|22679.66|22679.66|22679.81|22679.81|22679.81|22679.81|22679.6|22679.6|0
1642682390000|2022-01-20 12:39:50|22679.75|22679.75|22679.34|22679.34|22679.75|22679.75|22679.03|22679.03|0
1642682400000|2022-01-20 12:40:00|22679.74|22679.74|22679.65|22679.65|22679.75|22679.75|22679.63|22679.63|0
1642682410000|2022-01-20 12:40:10|22679.69|22679.69|22678.56|22678.56|22679.69|22679.69|22678.56|22678.56|0
1642682420000|2022-01-20 12:40:20|22678.35|22678.35|22677.99|22677.99|22678.35|22678.35|22677.99|22677.99|0
1642682430000|2022-01-20 12:40:30|22677.89|22677.89|22676.93|22676.93|22677.89|22677.89|22676.93|22676.93|0
1642682440000|2022-01-20 12:40:40|22676.87|22676.87|22676.49|22676.49|22676.87|22676.87|22676.49|22676.49|0
1642682450000|2022-01-20 12:40:50|22676.45|22676.45|22674.3|22674.3|22676.45|22676.45|22674.3|22674.3|0
1642682460000|2022-01-20 12:41:00|22674.24|22674.24|22674.55|22674.55|22674.71|22674.71|22674.24|22674.24|0
1642682470000|2022-01-20 12:41:10|22674.52|22674.52|22674.17|22674.17|22674.52|22674.52|22674.08|22674.08|0
1642682480000|2022-01-20 12:41:20|22674.22|22674.22|22674.09|22674.09|22674.32|22674.32|22673.89|22673.89|0
1642682490000|2022-01-20 12:41:30|22674.01|22674.01|22673.11|22673.11|22674.01|22674.01|22673.11|22673.11|0
1642682500000|2022-01-20 12:41:40|22673.02|22673.02|22672.78|22672.78|22673.02|22673.02|22672.78|22672.78|0
1642682510000|2022-01-20 12:41:50|22672.81|22672.81|22672.56|22672.56|22672.81|22672.81|22672.54|22672.54|0
1642682520000|2022-01-20 12:42:00|22672.63|22672.63|22672.42|22672.42|22672.67|22672.67|22671.78|22671.78|0
1642682530000|2022-01-20 12:42:10|22672.46|22672.46|22672.78|22672.78|22672.8|22672.8|22672.39|22672.39|0
1642682540000|2022-01-20 12:42:20|22672.81|22672.81|22672.74|22672.74|22673.05|22673.05|22672.74|22672.74|0
1642682550000|2022-01-20 12:42:30|22672.67|22672.67|22672.39|22672.39|22672.67|22672.67|22672.39|22672.39|0
1642682560000|2022-01-20 12:42:40|22672.32|22672.32|22671.95|22671.95|22672.32|22672.32|22671.54|22671.54|0
1642682570000|2022-01-20 12:42:50|22671.83|22671.83|22671.78|22671.78|22671.93|22671.93|22671.78|22671.78|0
1642682580000|2022-01-20 12:43:00|22671.72|22671.72|22672.12|22672.12|22672.19|22672.19|22671.72|22671.72|0
1642682590000|2022-01-20 12:43:10|22672.19|22672.19|22672.39|22672.39|22672.43|22672.43|22672.19|22672.19|0
1642682600000|2022-01-20 12:43:20|22672.5|22672.5|22672.27|22672.27|22672.61|22672.61|22672.27|22672.27|0
1642682610000|2022-01-20 12:43:30|22672.29|22672.29|22671.81|22671.81|22672.55|22672.55|22671.81|22671.81|0
1642682620000|2022-01-20 12:43:40|22671.83|22671.83|22671.87|22671.87|22671.87|22671.87|22671.7|22671.7|0
1642682630000|2022-01-20 12:43:50|22671.95|22671.95|22672.25|22672.25|22672.33|22672.33|22671.95|22671.95|0
1642682640000|2022-01-20 12:44:00|22672.3|22672.3|22672.13|22672.13|22672.3|22672.3|22672.13|22672.13|0
1642682650000|2022-01-20 12:44:10|22672.17|22672.17|22671.95|22671.95|22672.18|22672.18|22671.95|22671.95|0
1642682660000|2022-01-20 12:44:20|22671.88|22671.88|22671.59|22671.59|22671.89|22671.89|22671.55|22671.55|0
1642682670000|2022-01-20 12:44:30|22671.52|22671.52|22671.47|22671.47|22671.52|22671.52|22671.23|22671.23|0
1642682680000|2022-01-20 12:44:40|22671.41|22671.41|22671.2|22671.2|22671.41|22671.41|22671.2|22671.2|0
1642682690000|2022-01-20 12:44:50|22671.07|22671.07|22671.37|22671.37|22671.59|22671.59|22670.72|22670.72|0
1642682700000|2022-01-20 12:45:00|22671.23|22671.23|22671.13|22671.13|22671.23|22671.23|22670.81|22670.81|0
1642682710000|2022-01-20 12:45:10|22671.28|22671.28|22671.31|22671.31|22671.37|22671.37|22671.2|22671.2|0
1642682720000|2022-01-20 12:45:20|22671.2|22671.2|22671.02|22671.02|22671.29|22671.29|22671.02|22671.02|0
1642682730000|2022-01-20 12:45:30|22671.05|22671.05|22671.27|22671.27|22671.36|22671.36|22670.78|22670.78|0
1642682740000|2022-01-20 12:45:40|22671.16|22671.16|22671.38|22671.38|22671.38|22671.38|22671.06|22671.06|0
1642682750000|2022-01-20 12:45:50|22671.49|22671.49|22671.69|22671.69|22671.78|22671.78|22671.45|22671.45|0
1642682760000|2022-01-20 12:46:00|22671.74|22671.74|22671.99|22671.99|22671.99|22671.99|22671.68|22671.68|0
1642682770000|2022-01-20 12:46:10|22672.17|22672.17|22672.36|22672.36|22672.36|22672.36|22672.12|22672.12|0
1642682780000|2022-01-20 12:46:20|22672.41|22672.41|22672.91|22672.91|22672.91|22672.91|22672.41|22672.41|0
1642682790000|2022-01-20 12:46:30|22672.76|22672.76|22672.2|22672.2|22672.76|22672.76|22672.2|22672.2|0
1642682800000|2022-01-20 12:46:40|22672.08|22672.08|22671.81|22671.81|22672.37|22672.37|22671.81|22671.81|0
1642682810000|2022-01-20 12:46:50|22671.79|22671.79|22671.86|22671.86|22671.86|22671.86|22671.61|22671.61|0
1642682820000|2022-01-20 12:47:00|22671.78|22671.78|22670.8|22670.8|22671.78|22671.78|22670.8|22670.8|0
1642682830000|2022-01-20 12:47:10|22671.05|22671.05|22670.82|22670.82|22671.37|22671.37|22670.7|22670.7|0
1642682840000|2022-01-20 12:47:20|22670.79|22670.79|22670.79|22670.79|22670.97|22670.97|22670.79|22670.79|0
1642682850000|2022-01-20 12:47:30|22670.87|22670.87|22670.81|22670.81|22670.98|22670.98|22670.62|22670.62|0
1642682860000|2022-01-20 12:47:40|22671|22671|22670.59|22670.59|22671.02|22671.02|22670.59|22670.59|0
1642682870000|2022-01-20 12:47:50|22670.77|22670.77|22671|22671|22671.11|22671.11|22670.77|22670.77|0
1642682880000|2022-01-20 12:48:00|22671.12|22671.12|22671.84|22671.84|22671.84|22671.84|22671.12|22671.12|0
1642682890000|2022-01-20 12:48:10|22671.91|22671.91|22671.99|22671.99|22672.36|22672.36|22671.91|22671.91|0
1642682900000|2022-01-20 12:48:20|22672.03|22672.03|22672.03|22672.03|22672.13|22672.13|22671.81|22671.81|0
1642682910000|2022-01-20 12:48:30|22671.94|22671.94|22672|22672|22672|22672|22671.78|22671.78|0
1642682920000|2022-01-20 12:48:40|22671.97|22671.97|22671.99|22671.99|22672.16|22672.16|22671.97|22671.97|0
1642682930000|2022-01-20 12:48:50|22671.85|22671.85|22671.18|22671.18|22671.85|22671.85|22671.06|22671.06|0
1642682940000|2022-01-20 12:49:00|22671.13|22671.13|22671.18|22671.18|22671.44|22671.44|22671.13|22671.13|0
1642682950000|2022-01-20 12:49:10|22671.22|22671.22|22671.07|22671.07|22671.42|22671.42|22670.95|22670.95|0
1642682960000|2022-01-20 12:49:20|22670.96|22670.96|22671.43|22671.43|22671.43|22671.43|22670.96|22670.96|0
1642682970000|2022-01-20 12:49:30|22671.29|22671.29|22671.73|22671.73|22671.73|22671.73|22671.29|22671.29|0
1642682980000|2022-01-20 12:49:40|22671.66|22671.66|22670.51|22670.51|22671.66|22671.66|22670.51|22670.51|0
1642682990000|2022-01-20 12:49:50|22670.44|22670.44|22670.46|22670.46|22670.48|22670.48|22670.22|22670.22|0
1642683000000|2022-01-20 12:50:00|22670.43|22670.43|22670.05|22670.05|22670.43|22670.43|22670.05|22670.05|0
1642683010000|2022-01-20 12:50:10|22670.11|22670.11|22669.99|22669.99|22670.11|22670.11|22669.93|22669.93|0
1642683020000|2022-01-20 12:50:20|22670.05|22670.05|22670.04|22670.04|22670.11|22670.11|22670.04|22670.04|0
1642683030000|2022-01-20 12:50:30|22669.92|22669.92|22669.99|22669.99|22670.05|22670.05|22669.88|22669.88|0
1642683040000|2022-01-20 12:50:40|22669.63|22669.63|22669.58|22669.58|22669.76|22669.76|22669.58|22669.58|0
1642683050000|2022-01-20 12:50:50|22669.55|22669.55|22669.35|22669.35|22669.55|22669.55|22669.2|22669.2|0
1642683060000|2022-01-20 12:51:00|22669.25|22669.25|22669.9|22669.9|22669.9|22669.9|22669.25|22669.25|0
1642683070000|2022-01-20 12:51:10|22669.98|22669.98|22670.04|22670.04|22670.22|22670.22|22669.85|22669.85|0
1642683080000|2022-01-20 12:51:20|22669.95|22669.95|22669.79|22669.79|22669.95|22669.95|22669.7|22669.7|0
1642683090000|2022-01-20 12:51:30|22669.9|22669.9|22670.04|22670.04|22670.04|22670.04|22669.86|22669.86|0
1642683100000|2022-01-20 12:51:40|22669.94|22669.94|22670|22670|22670.02|22670.02|22669.81|22669.81|0
1642683120000|2022-01-20 12:52:00|22670.17|22670.17|22669.97|22669.97|22670.17|22670.17|22669.9|22669.9|0
1642683130000|2022-01-20 12:52:10|22669.91|22669.91|22669.86|22669.86|22669.96|22669.96|22669.84|22669.84|0
1642683140000|2022-01-20 12:52:20|22669.95|22669.95|22669.98|22669.98|22670.03|22670.03|22669.68|22669.68|0
1642683150000|2022-01-20 12:52:30|22669.93|22669.93|22669.87|22669.87|22670.04|22670.04|22669.45|22669.45|0
1642683160000|2022-01-20 12:52:40|22669.94|22669.94|22670.42|22670.42|22670.53|22670.53|22669.94|22669.94|0
1642683170000|2022-01-20 12:52:50|22670.49|22670.49|22670.32|22670.32|22670.63|22670.63|22670.32|22670.32|0
1642683180000|2022-01-20 12:53:00|22670.42|22670.42|22670.74|22670.74|22670.93|22670.93|22670.42|22670.42|0
1642683190000|2022-01-20 12:53:10|22670.91|22670.91|22670.9|22670.9|22670.99|22670.99|22670.72|22670.72|0
1642683200000|2022-01-20 12:53:20|22670.96|22670.96|22670.65|22670.65|22670.96|22670.96|22670.64|22670.64|0
1642683210000|2022-01-20 12:53:30|22670.63|22670.63|22670.81|22670.81|22670.81|22670.81|22670.51|22670.51|0
1642683220000|2022-01-20 12:53:40|22670.85|22670.85|22670.57|22670.57|22670.85|22670.85|22670.57|22670.57|0
1642683230000|2022-01-20 12:53:50|22670.74|22670.74|22670.76|22670.76|22671.02|22671.02|22670.5|22670.5|0
1642683240000|2022-01-20 12:54:00|22670.66|22670.66|22671.26|22671.26|22671.26|22671.26|22670.55|22670.55|0
1642683250000|2022-01-20 12:54:10|22671|22671|22670.93|22670.93|22671|22671|22670.72|22670.72|0
1642683260000|2022-01-20 12:54:20|22670.96|22670.96|22670.79|22670.79|22670.96|22670.96|22670.72|22670.72|0
1642683270000|2022-01-20 12:54:30|22670.71|22670.71|22670.76|22670.76|22670.85|22670.85|22670.71|22670.71|0
1642683280000|2022-01-20 12:54:40|22670.94|22670.94|22670.86|22670.86|22671.01|22671.01|22670.73|22670.73|0
1642683290000|2022-01-20 12:54:50|22670.97|22670.97|22671|22671|22671.22|22671.22|22670.97|22670.97|0
1642683300000|2022-01-20 12:55:00|22670.94|22670.94|22670.8|22670.8|22670.94|22670.94|22670.79|22670.79|0
1642683310000|2022-01-20 12:55:10|22670.83|22670.83|22670.95|22670.95|22670.96|22670.96|22670.83|22670.83|0
1642683320000|2022-01-20 12:55:20|22671|22671|22671.07|22671.07|22671.07|22671.07|22670.93|22670.93|0
1642683330000|2022-01-20 12:55:30|22671.1|22671.1|22671.12|22671.12|22671.19|22671.19|22671.06|22671.06|0
1642683340000|2022-01-20 12:55:40|22671.18|22671.18|22670.76|22670.76|22671.18|22671.18|22670.61|22670.61|0
1642683350000|2022-01-20 12:55:50|22670.66|22670.66|22670.78|22670.78|22670.78|22670.78|22670.43|22670.43|0
1642683360000|2022-01-20 12:56:00|22670.73|22670.73|22670.84|22670.84|22670.99|22670.99|22670.69|22670.69|0
1642683370000|2022-01-20 12:56:10|22670.92|22670.92|22670.59|22670.59|22670.92|22670.92|22670.59|22670.59|0
1642683380000|2022-01-20 12:56:20|22670.53|22670.53|22670.31|22670.31|22670.6|22670.6|22670.31|22670.31|0
1642683390000|2022-01-20 12:56:30|22670.24|22670.24|22670.67|22670.67|22670.67|22670.67|22670.2|22670.2|0
1642683400000|2022-01-20 12:56:40|22670.73|22670.73|22670.54|22670.54|22670.78|22670.78|22670.54|22670.54|0
1642683410000|2022-01-20 12:56:50|22670.83|22670.83|22670.98|22670.98|22670.98|22670.98|22670.83|22670.83|0
1642683420000|2022-01-20 12:57:00|22671.14|22671.14|22670.66|22670.66|22671.14|22671.14|22670.66|22670.66|0
1642683430000|2022-01-20 12:57:10|22670.6|22670.6|22670.63|22670.63|22670.82|22670.82|22670.45|22670.45|0
1642683440000|2022-01-20 12:57:20|22670.56|22670.56|22670.37|22670.37|22670.56|22670.56|22670.12|22670.12|0
1642683450000|2022-01-20 12:57:30|22670.48|22670.48|22670.54|22670.54|22670.54|22670.54|22670.39|22670.39|0
1642683460000|2022-01-20 12:57:40|22670.73|22670.73|22670.76|22670.76|22670.76|22670.76|22670.64|22670.64|0
1642683470000|2022-01-20 12:57:50|22670.55|22670.55|22670.52|22670.52|22670.61|22670.61|22670.52|22670.52|0
1642683480000|2022-01-20 12:58:00|22670.47|22670.47|22671.52|22671.52|22671.52|22671.52|22670.28|22670.28|0
1642683490000|2022-01-20 12:58:10|22671.55|22671.55|22671.66|22671.66|22671.66|22671.66|22671.55|22671.55|0
1642683500000|2022-01-20 12:58:20|22671.77|22671.77|22672.33|22672.33|22672.33|22672.33|22671.77|22671.77|0
1642683510000|2022-01-20 12:58:30|22672.43|22672.43|22672.61|22672.61|22672.61|22672.61|22672.43|22672.43|0
1642683520000|2022-01-20 12:58:40|22672.71|22672.71|22672.82|22672.82|22672.94|22672.94|22672.64|22672.64|0
1642683530000|2022-01-20 12:58:50|22672.87|22672.87|22673|22673|22673.36|22673.36|22672.87|22672.87|0
1642683540000|2022-01-20 12:59:00|22673.07|22673.07|22673.88|22673.88|22674.05|22674.05|22672.76|22672.76|0
1642683550000|2022-01-20 12:59:10|22673.95|22673.95|22674.86|22674.86|22674.86|22674.86|22673.95|22673.95|0
1642683560000|2022-01-20 12:59:20|22674.84|22674.84|22675.22|22675.22|22675.28|22675.28|22674.84|22674.84|0
1642683570000|2022-01-20 12:59:30|22675.18|22675.18|22675.13|22675.13|22675.22|22675.22|22675.01|22675.01|0
1642683580000|2022-01-20 12:59:40|22675.18|22675.18|22675.14|22675.14|22675.31|22675.31|22675.1|22675.1|0
1642683590000|2022-01-20 12:59:50|22675.09|22675.09|22674.91|22674.91|22675.09|22675.09|22674.59|22674.59|0
1642683600000|2022-01-20 13:00:00|22675.01|22675.01|22675.25|22675.25|22675.46|22675.46|22675.01|22675.01|0
1642683610000|2022-01-20 13:00:10|22675.36|22675.36|22675.1|22675.1|22675.36|22675.36|22675.1|22675.1|0
1642683620000|2022-01-20 13:00:20|22675.12|22675.12|22675.26|22675.26|22675.26|22675.26|22675.11|22675.11|0
1642683630000|2022-01-20 13:00:30|22675.04|22675.04|22674.4|22674.4|22675.04|22675.04|22674.4|22674.4|0
1642683640000|2022-01-20 13:00:40|22674.32|22674.32|22674.28|22674.28|22674.35|22674.35|22674.17|22674.17|0
1642683650000|2022-01-20 13:00:50|22673.99|22673.99|22673.98|22673.98|22673.99|22673.99|22673.68|22673.68|0
1642683660000|2022-01-20 13:01:00|22673.96|22673.96|22673.88|22673.88|22674.03|22674.03|22673.88|22673.88|0
1642683670000|2022-01-20 13:01:10|22673.86|22673.86|22673.52|22673.52|22673.96|22673.96|22673.52|22673.52|0
1642683680000|2022-01-20 13:01:20|22673.45|22673.45|22673.48|22673.48|22673.48|22673.48|22673.45|22673.45|0
1642683690000|2022-01-20 13:01:30|22673.34|22673.34|22673.36|22673.36|22673.43|22673.43|22673.26|22673.26|0
1642683700000|2022-01-20 13:01:40|22673.31|22673.31|22673.16|22673.16|22673.31|22673.31|22673.16|22673.16|0
1642683710000|2022-01-20 13:01:50|22673.2|22673.2|22673.67|22673.67|22673.67|22673.67|22673.13|22673.13|0
1642683720000|2022-01-20 13:02:00|22673.56|22673.56|22673.67|22673.67|22674.13|22674.13|22673.56|22673.56|0
1642683730000|2022-01-20 13:02:10|22673.73|22673.73|22673.61|22673.61|22673.8|22673.8|22673.44|22673.44|0
1642683740000|2022-01-20 13:02:20|22673.63|22673.63|22673.71|22673.71|22673.82|22673.82|22673.4|22673.4|0
1642683750000|2022-01-20 13:02:30|22673.59|22673.59|22673.75|22673.75|22673.87|22673.87|22673.59|22673.59|0
1642683760000|2022-01-20 13:02:40|22673.65|22673.65|22673.45|22673.45|22673.68|22673.68|22673.27|22673.27|0
1642683770000|2022-01-20 13:02:50|22673.37|22673.37|22673.01|22673.01|22673.37|22673.37|22672.92|22672.92|0
1642683780000|2022-01-20 13:03:00|22673.14|22673.14|22673.43|22673.43|22673.66|22673.66|22673.14|22673.14|0
1642683790000|2022-01-20 13:03:10|22673.39|22673.39|22673.17|22673.17|22673.39|22673.39|22672.93|22672.93|0
1642683800000|2022-01-20 13:03:20|22673.36|22673.36|22673.2|22673.2|22673.46|22673.46|22673.2|22673.2|0
1642683810000|2022-01-20 13:03:30|22672.99|22672.99|22673.06|22673.06|22673.06|22673.06|22672.99|22672.99|0
1642683820000|2022-01-20 13:03:40|22673.18|22673.18|22672.87|22672.87|22673.18|22673.18|22672.83|22672.83|0
1642683830000|2022-01-20 13:03:50|22673.06|22673.06|22673.31|22673.31|22673.31|22673.31|22672.99|22672.99|0
1642683840000|2022-01-20 13:04:00|22673.24|22673.24|22673.17|22673.17|22673.5|22673.5|22673.17|22673.17|0
1642683850000|2022-01-20 13:04:10|22673.24|22673.24|22672.86|22672.86|22673.24|22673.24|22672.86|22672.86|0
1642683860000|2022-01-20 13:04:20|22672.8|22672.8|22672.79|22672.79|22672.8|22672.8|22672.59|22672.59|0
1642683870000|2022-01-20 13:04:30|22672.91|22672.91|22672.81|22672.81|22672.91|22672.91|22672.51|22672.51|0
1642683880000|2022-01-20 13:04:40|22672.59|22672.59|22673.03|22673.03|22673.03|22673.03|22672.59|22672.59|0
1642683890000|2022-01-20 13:04:50|22672.96|22672.96|22673.08|22673.08|22673.08|22673.08|22672.96|22672.96|0
1642683900000|2022-01-20 13:05:00|22673.05|22673.05|22672.95|22672.95|22673.2|22673.2|22672.92|22672.92|0
1642683910000|2022-01-20 13:05:10|22673.09|22673.09|22672.89|22672.89|22673.09|22673.09|22672.89|22672.89|0
1642683920000|2022-01-20 13:05:20|22672.96|22672.96|22673.39|22673.39|22673.39|22673.39|22672.9|22672.9|0
1642683930000|2022-01-20 13:05:30|22673.23|22673.23|22673.9|22673.9|22673.99|22673.99|22673.23|22673.23|0
1642683940000|2022-01-20 13:05:40|22673.78|22673.78|22673.89|22673.89|22673.95|22673.95|22673.74|22673.74|0
1642683950000|2022-01-20 13:05:50|22673.95|22673.95|22674.52|22674.52|22674.59|22674.59|22673.95|22673.95|0
1642683960000|2022-01-20 13:06:00|22674.68|22674.68|22674.96|22674.96|22674.96|22674.96|22674.68|22674.68|0
1642683970000|2022-01-20 13:06:10|22675.01|22675.01|22674.87|22674.87|22675.09|22675.09|22674.87|22674.87|0
1642683980000|2022-01-20 13:06:20|22675|22675|22675.25|22675.25|22675.31|22675.31|22675|22675|0
1642683990000|2022-01-20 13:06:30|22675.16|22675.16|22675.29|22675.29|22675.29|22675.29|22675.09|22675.09|0
1642684000000|2022-01-20 13:06:40|22675.48|22675.48|22675.25|22675.25|22675.48|22675.48|22675.23|22675.23|0
1642684010000|2022-01-20 13:06:50|22675.28|22675.28|22675.33|22675.33|22675.33|22675.33|22675.28|22675.28|0
1642684020000|2022-01-20 13:07:00|22675.46|22675.46|22674.89|22674.89|22675.46|22675.46|22674.89|22674.89|0
1642684030000|2022-01-20 13:07:10|22674.94|22674.94|22674.89|22674.89|22675.01|22675.01|22674.89|22674.89|0
1642684040000|2022-01-20 13:07:20|22674.91|22674.91|22674.35|22674.35|22674.91|22674.91|22674.35|22674.35|0
1642684050000|2022-01-20 13:07:30|22674.27|22674.27|22673.42|22673.42|22674.27|22674.27|22673.42|22673.42|0
1642684060000|2022-01-20 13:07:40|22673.48|22673.48|22673.12|22673.12|22673.5|22673.5|22673.12|22673.12|0
1642684070000|2022-01-20 13:07:50|22673.18|22673.18|22673.13|22673.13|22673.24|22673.24|22673.13|22673.13|0
1642684080000|2022-01-20 13:08:00|22673.51|22673.51|22673.71|22673.71|22673.76|22673.76|22673.51|22673.51|0
1642684090000|2022-01-20 13:08:10|22673.43|22673.43|22673.75|22673.75|22673.75|22673.75|22673.43|22673.43|0
1642684100000|2022-01-20 13:08:20|22673.49|22673.49|22673.59|22673.59|22673.59|22673.59|22673.36|22673.36|0
1642684110000|2022-01-20 13:08:30|22673.64|22673.64|22673.39|22673.39|22673.74|22673.74|22673.39|22673.39|0
1642684120000|2022-01-20 13:08:40|22673.47|22673.47|22674.11|22674.11|22674.11|22674.11|22673.47|22673.47|0
1642684130000|2022-01-20 13:08:50|22674.01|22674.01|22673.96|22673.96|22674.01|22674.01|22673.71|22673.71|0
1642684140000|2022-01-20 13:09:00|22673.93|22673.93|22673.8|22673.8|22673.95|22673.95|22673.64|22673.64|0
1642684150000|2022-01-20 13:09:10|22673.76|22673.76|22673.51|22673.51|22673.76|22673.76|22673.28|22673.28|0
1642684160000|2022-01-20 13:09:20|22673.69|22673.69|22673.71|22673.71|22673.73|22673.73|22673.69|22673.69|0
1642684170000|2022-01-20 13:09:30|22673.65|22673.65|22673.5|22673.5|22673.65|22673.65|22673.5|22673.5|0
1642684180000|2022-01-20 13:09:40|22673.25|22673.25|22673.41|22673.41|22673.41|22673.41|22673.25|22673.25|0
1642684190000|2022-01-20 13:09:50|22673.38|22673.38|22674.24|22674.24|22674.24|22674.24|22673.38|22673.38|0
1642684200000|2022-01-20 13:10:00|22674.04|22674.04|22673.49|22673.49|22674.04|22674.04|22673.49|22673.49|0
1642684210000|2022-01-20 13:10:10|22673.46|22673.46|22673.5|22673.5|22673.5|22673.5|22673.17|22673.17|0
1642684220000|2022-01-20 13:10:20|22673.56|22673.56|22674.81|22674.81|22674.81|22674.81|22673.56|22673.56|0
1642684230000|2022-01-20 13:10:30|22674.97|22674.97|22674.95|22674.95|22674.97|22674.97|22674.67|22674.67|0
1642684240000|2022-01-20 13:10:40|22675.03|22675.03|22674.6|22674.6|22675.25|22675.25|22674.6|22674.6|0
1642684250000|2022-01-20 13:10:50|22674.73|22674.73|22675.26|22675.26|22675.26|22675.26|22674.73|22674.73|0
1642684260000|2022-01-20 13:11:00|22675.33|22675.33|22675.18|22675.18|22675.44|22675.44|22675.16|22675.16|0
1642684270000|2022-01-20 13:11:10|22675.29|22675.29|22675.14|22675.14|22675.51|22675.51|22675.1|22675.1|0
1642684280000|2022-01-20 13:11:20|22675.21|22675.21|22675.44|22675.44|22675.44|22675.44|22675.14|22675.14|0
1642684290000|2022-01-20 13:11:30|22675.51|22675.51|22675.61|22675.61|22675.65|22675.65|22675.5|22675.5|0
1642684300000|2022-01-20 13:11:40|22675.65|22675.65|22675.47|22675.47|22675.65|22675.65|22675.34|22675.34|0
1642684310000|2022-01-20 13:11:50|22675.33|22675.33|22675.18|22675.18|22675.4|22675.4|22675.09|22675.09|0
1642684320000|2022-01-20 13:12:00|22675.31|22675.31|22674.77|22674.77|22675.41|22675.41|22674.77|22674.77|0
1642684330000|2022-01-20 13:12:10|22674.75|22674.75|22675.23|22675.23|22675.32|22675.32|22674.36|22674.36|0
1642684340000|2022-01-20 13:12:20|22675.18|22675.18|22675.72|22675.72|22675.72|22675.72|22675.18|22675.18|0
1642684350000|2022-01-20 13:12:30|22675.78|22675.78|22675.9|22675.9|22675.95|22675.95|22675.78|22675.78|0
1642684360000|2022-01-20 13:12:40|22675.85|22675.85|22675.88|22675.88|22675.98|22675.98|22675.85|22675.85|0
1642684370000|2022-01-20 13:12:50|22675.93|22675.93|22675.77|22675.77|22675.99|22675.99|22675.77|22675.77|0
1642684380000|2022-01-20 13:13:00|22675.83|22675.83|22675.99|22675.99|22676.16|22676.16|22675.83|22675.83|0
1642684390000|2022-01-20 13:13:10|22675.9|22675.9|22676.07|22676.07|22676.07|22676.07|22675.62|22675.62|0
1642684400000|2022-01-20 13:13:20|22676.22|22676.22|22676.5|22676.5|22676.5|22676.5|22676.08|22676.08|0
1642684410000|2022-01-20 13:13:30|22676.66|22676.66|22676.73|22676.73|22676.82|22676.82|22676.66|22676.66|0
1642684420000|2022-01-20 13:13:40|22676.8|22676.8|22676.47|22676.47|22676.8|22676.8|22676.4|22676.4|0
1642684430000|2022-01-20 13:13:50|22676.5|22676.5|22676.53|22676.53|22676.75|22676.75|22676.4|22676.4|0
1642684440000|2022-01-20 13:14:00|22676.56|22676.56|22676.71|22676.71|22676.8|22676.8|22676.4|22676.4|0
1642684450000|2022-01-20 13:14:10|22676.62|22676.62|22677.1|22677.1|22677.1|22677.1|22676.62|22676.62|0
1642684460000|2022-01-20 13:14:20|22677.16|22677.16|22677.49|22677.49|22677.79|22677.79|22677.15|22677.15|0
1642684470000|2022-01-20 13:14:30|22677.52|22677.52|22677.31|22677.31|22677.69|22677.69|22677.31|22677.31|0
1642684480000|2022-01-20 13:14:40|22677.38|22677.38|22677.51|22677.51|22677.59|22677.59|22677.32|22677.32|0
1642684490000|2022-01-20 13:14:50|22677.72|22677.72|22677.82|22677.82|22677.94|22677.94|22677.53|22677.53|0
1642684500000|2022-01-20 13:15:00|22678.18|22678.18|22677.66|22677.66|22678.18|22678.18|22677.66|22677.66|0
1642684510000|2022-01-20 13:15:10|22677.8|22677.8|22678.51|22678.51|22678.51|22678.51|22677.53|22677.53|0
1642684520000|2022-01-20 13:15:20|22678.61|22678.61|22679.61|22679.61|22679.61|22679.61|22678.61|22678.61|0
1642684530000|2022-01-20 13:15:30|22679.54|22679.54|22680.2|22680.2|22680.2|22680.2|22679.54|22679.54|0
1642684540000|2022-01-20 13:15:40|22680.27|22680.27|22680.25|22680.25|22680.53|22680.53|22680.25|22680.25|0
1642684550000|2022-01-20 13:15:50|22680.29|22680.29|22679.92|22679.92|22680.36|22680.36|22679.92|22679.92|0
1642684560000|2022-01-20 13:16:00|22679.96|22679.96|22679.69|22679.69|22679.96|22679.96|22679.6|22679.6|0
1642684570000|2022-01-20 13:16:10|22679.66|22679.66|22679.41|22679.41|22679.66|22679.66|22679.36|22679.36|0
1642684580000|2022-01-20 13:16:20|22679.49|22679.49|22679.72|22679.72|22679.72|22679.72|22679.4|22679.4|0
1642684590000|2022-01-20 13:16:30|22679.75|22679.75|22679.29|22679.29|22679.75|22679.75|22679.29|22679.29|0
1642684600000|2022-01-20 13:16:40|22679.31|22679.31|22679.2|22679.2|22679.31|22679.31|22679.2|22679.2|0
1642684610000|2022-01-20 13:16:50|22679.25|22679.25|22679.19|22679.19|22679.3|22679.3|22679.19|22679.19|0
1642684620000|2022-01-20 13:17:00|22679.34|22679.34|22679.17|22679.17|22679.34|22679.34|22679.17|22679.17|0
1642684630000|2022-01-20 13:17:10|22679.4|22679.4|22678.81|22678.81|22679.61|22679.61|22678.81|22678.81|0
1642684640000|2022-01-20 13:17:20|22678.89|22678.89|22678.82|22678.82|22679|22679|22678.82|22678.82|0
1642684650000|2022-01-20 13:17:30|22678.74|22678.74|22678.21|22678.21|22678.82|22678.82|22678.21|22678.21|0
1642684660000|2022-01-20 13:17:40|22678.28|22678.28|22678.3|22678.3|22678.41|22678.41|22678.26|22678.26|0
1642684670000|2022-01-20 13:17:50|22678.1|22678.1|22678.41|22678.41|22678.41|22678.41|22677.99|22677.99|0
1642684680000|2022-01-20 13:18:00|22678.45|22678.45|22678.59|22678.59|22678.67|22678.67|22678.31|22678.31|0
1642684690000|2022-01-20 13:18:10|22678.47|22678.47|22678.55|22678.55|22678.55|22678.55|22678.42|22678.42|0
1642684700000|2022-01-20 13:18:20|22678.5|22678.5|22678.81|22678.81|22678.81|22678.81|22678.5|22678.5|0
1642684710000|2022-01-20 13:18:30|22678.74|22678.74|22678.2|22678.2|22678.8|22678.8|22678.2|22678.2|0
1642684720000|2022-01-20 13:18:40|22678.17|22678.17|22678.29|22678.29|22678.42|22678.42|22678.14|22678.14|0
1642684730000|2022-01-20 13:18:50|22678.37|22678.37|22678.53|22678.53|22678.54|22678.54|22678.37|22678.37|0
1642684740000|2022-01-20 13:19:00|22678.47|22678.47|22678.73|22678.73|22678.73|22678.73|22678.24|22678.24|0
1642684750000|2022-01-20 13:19:10|22678.8|22678.8|22678.81|22678.81|22678.83|22678.83|22678.61|22678.61|0
1642684760000|2022-01-20 13:19:20|22678.94|22678.94|22679.02|22679.02|22679.05|22679.05|22678.94|22678.94|0
1642684770000|2022-01-20 13:19:30|22678.88|22678.88|22678.85|22678.85|22679.02|22679.02|22678.84|22678.84|0
1642684780000|2022-01-20 13:19:40|22678.79|22678.79|22678.89|22678.89|22678.94|22678.94|22678.63|22678.63|0
1642684790000|2022-01-20 13:19:50|22678.85|22678.85|22678.83|22678.83|22678.88|22678.88|22678.75|22678.75|0
1642684800000|2022-01-20 13:20:00|22678.79|22678.79|22678.84|22678.84|22678.86|22678.86|22678.54|22678.54|0
1642684810000|2022-01-20 13:20:10|22678.65|22678.65|22677.81|22677.81|22678.78|22678.78|22677.81|22677.81|0
1642684820000|2022-01-20 13:20:20|22677.73|22677.73|22677.05|22677.05|22677.73|22677.73|22677.05|22677.05|0
1642684830000|2022-01-20 13:20:30|22677.16|22677.16|22676.8|22676.8|22677.2|22677.2|22676.8|22676.8|0
1642684840000|2022-01-20 13:20:40|22676.76|22676.76|22676.17|22676.17|22676.84|22676.84|22676.16|22676.16|0
1642684850000|2022-01-20 13:20:50|22676.23|22676.23|22676.14|22676.14|22676.32|22676.32|22676.14|22676.14|0
1642684860000|2022-01-20 13:21:00|22676.11|22676.11|22675.99|22675.99|22676.22|22676.22|22675.92|22675.92|0
1642684870000|2022-01-20 13:21:10|22675.87|22675.87|22675.93|22675.93|22675.93|22675.93|22675.6|22675.6|0
1642684880000|2022-01-20 13:21:20|22675.88|22675.88|22675.71|22675.71|22675.88|22675.88|22675.47|22675.47|0
1642684890000|2022-01-20 13:21:30|22675.84|22675.84|22675.99|22675.99|22676.25|22676.25|22675.84|22675.84|0
1642684900000|2022-01-20 13:21:40|22675.96|22675.96|22676.08|22676.08|22676.12|22676.12|22675.96|22675.96|0
1642684910000|2022-01-20 13:21:50|22675.99|22675.99|22676.25|22676.25|22676.25|22676.25|22675.99|22675.99|0
1642684920000|2022-01-20 13:22:00|22676.3|22676.3|22679.01|22679.01|22679.01|22679.01|22676.3|22676.3|0
1642684930000|2022-01-20 13:22:10|22679.04|22679.04|22679.27|22679.27|22679.3|22679.3|22679.04|22679.04|0
1642684940000|2022-01-20 13:22:20|22679.49|22679.49|22679.4|22679.4|22679.49|22679.49|22679.38|22679.38|0
1642684950000|2022-01-20 13:22:30|22679.43|22679.43|22679.28|22679.28|22679.5|22679.5|22679.28|22679.28|0
1642684960000|2022-01-20 13:22:40|22679.22|22679.22|22679.2|22679.2|22679.32|22679.32|22679.15|22679.15|0
1642684970000|2022-01-20 13:22:50|22679.06|22679.06|22679.04|22679.04|22679.08|22679.08|22678.95|22678.95|0
1642684980000|2022-01-20 13:23:00|22678.95|22678.95|22678.95|22678.95|22678.95|22678.95|22678.88|22678.88|0
1642684990000|2022-01-20 13:23:10|22678.86|22678.86|22678.7|22678.7|22678.9|22678.9|22678.64|22678.64|0
1642685000000|2022-01-20 13:23:20|22678.62|22678.62|22678.66|22678.66|22678.77|22678.77|22678.62|22678.62|0
1642685010000|2022-01-20 13:23:30|22678.64|22678.64|22678.47|22678.47|22678.71|22678.71|22678.46|22678.46|0
1642685020000|2022-01-20 13:23:40|22678.51|22678.51|22678.34|22678.34|22678.51|22678.51|22678.16|22678.16|0
1642685030000|2022-01-20 13:23:50|22678.38|22678.38|22678.49|22678.49|22678.81|22678.81|22678.35|22678.35|0
1642685040000|2022-01-20 13:24:00|22678.57|22678.57|22678.27|22678.27|22678.7|22678.7|22678.27|22678.27|0
1642685050000|2022-01-20 13:24:10|22678.33|22678.33|22678.92|22678.92|22679.44|22679.44|22678.33|22678.33|0
1642685060000|2022-01-20 13:24:20|22678.97|22678.97|22679.27|22679.27|22679.27|22679.27|22678.9|22678.9|0
1642685070000|2022-01-20 13:24:30|22679.19|22679.19|22679.54|22679.54|22679.54|22679.54|22679.12|22679.12|0
1642685080000|2022-01-20 13:24:40|22679.64|22679.64|22678.45|22678.45|22679.89|22679.89|22678.45|22678.45|0
1642685090000|2022-01-20 13:24:50|22678.34|22678.34|22678.1|22678.1|22678.39|22678.39|22678.1|22678.1|0
1642685100000|2022-01-20 13:25:00|22677.94|22677.94|22677.45|22677.45|22677.94|22677.94|22677.44|22677.44|0
1642685110000|2022-01-20 13:25:10|22677.51|22677.51|22677.55|22677.55|22677.59|22677.59|22677.27|22677.27|0
1642685120000|2022-01-20 13:25:20|22677.61|22677.61|22677.27|22677.27|22677.61|22677.61|22677.27|22677.27|0
1642685130000|2022-01-20 13:25:30|22677.24|22677.24|22677.3|22677.3|22677.3|22677.3|22677.2|22677.2|0
1642685140000|2022-01-20 13:25:40|22677.29|22677.29|22677.16|22677.16|22677.29|22677.29|22677.16|22677.16|0
1642685150000|2022-01-20 13:25:50|22677.09|22677.09|22677.21|22677.21|22677.26|22677.26|22677.09|22677.09|0
1642685160000|2022-01-20 13:26:00|22677.2|22677.2|22677.54|22677.54|22677.54|22677.54|22677.14|22677.14|0
1642685170000|2022-01-20 13:26:10|22677.6|22677.6|22677.98|22677.98|22677.98|22677.98|22677.6|22677.6|0
1642685180000|2022-01-20 13:26:20|22677.75|22677.75|22677.99|22677.99|22678.08|22678.08|22677.75|22677.75|0
1642685190000|2022-01-20 13:26:30|22678.16|22678.16|22678.11|22678.11|22678.2|22678.2|22677.8|22677.8|0
1642685200000|2022-01-20 13:26:40|22678.16|22678.16|22678.03|22678.03|22678.16|22678.16|22677.98|22677.98|0
1642685210000|2022-01-20 13:26:50|22678.14|22678.14|22677.85|22677.85|22678.25|22678.25|22677.85|22677.85|0
1642685220000|2022-01-20 13:27:00|22677.95|22677.95|22677.43|22677.43|22677.98|22677.98|22677.43|22677.43|0
1642685230000|2022-01-20 13:27:10|22677.36|22677.36|22677.76|22677.76|22677.84|22677.84|22677.3|22677.3|0
1642685240000|2022-01-20 13:27:20|22677.83|22677.83|22677.5|22677.5|22677.83|22677.83|22677.5|22677.5|0
1642685250000|2022-01-20 13:27:30|22677.54|22677.54|22677.55|22677.55|22677.55|22677.55|22677.35|22677.35|0
1642685260000|2022-01-20 13:27:40|22677.59|22677.59|22677.51|22677.51|22677.64|22677.64|22677.51|22677.51|0
1642685270000|2022-01-20 13:27:50|22677.34|22677.34|22677.36|22677.36|22677.4|22677.4|22677.28|22677.28|0
1642685280000|2022-01-20 13:28:00|22677.29|22677.29|22677.4|22677.4|22677.4|22677.4|22677.29|22677.29|0
1642685290000|2022-01-20 13:28:10|22677.39|22677.39|22677.53|22677.53|22677.53|22677.53|22677.28|22677.28|0
1642685300000|2022-01-20 13:28:20|22677.62|22677.62|22677.59|22677.59|22677.62|22677.62|22677.59|22677.59|0
1642685310000|2022-01-20 13:28:30|22677.67|22677.67|22678.09|22678.09|22678.09|22678.09|22677.67|22677.67|0
1642685320000|2022-01-20 13:28:40|22678.12|22678.12|22678|22678|22678.14|22678.14|22677.77|22677.77|0
1642685330000|2022-01-20 13:28:50|22678.07|22678.07|22678.62|22678.62|22678.62|22678.62|22678.07|22678.07|0
1642685340000|2022-01-20 13:29:00|22678.27|22678.27|22678.56|22678.56|22678.76|22678.76|22678.25|22678.25|0
1642685350000|2022-01-20 13:29:10|22678.48|22678.48|22678.79|22678.79|22678.79|22678.79|22678.43|22678.43|0
1642685360000|2022-01-20 13:29:20|22678.9|22678.9|22678.68|22678.68|22678.97|22678.97|22678.65|22678.65|0
1642685370000|2022-01-20 13:29:30|22678.76|22678.76|22679.12|22679.12|22679.12|22679.12|22678.76|22678.76|0
1642685380000|2022-01-20 13:29:40|22679.16|22679.16|22679.04|22679.04|22679.16|22679.16|22678.74|22678.74|0
1642685390000|2022-01-20 13:29:50|22679.08|22679.08|22679.1|22679.1|22679.1|22679.1|22678.8|22678.8|0
1642685400000|2022-01-20 13:30:00|22679.18|22679.18|22679.78|22679.78|22679.78|22679.78|22679.11|22679.11|0
1642685410000|2022-01-20 13:30:10|22679.84|22679.84|22679.77|22679.77|22680.01|22680.01|22679.73|22679.73|0
1642685420000|2022-01-20 13:30:20|22679.72|22679.72|22680.08|22680.08|22680.08|22680.08|22679.72|22679.72|0
1642685430000|2022-01-20 13:30:30|22680.21|22680.21|22680.12|22680.12|22680.38|22680.38|22680.05|22680.05|0
1642685440000|2022-01-20 13:30:40|22680.27|22680.27|22680.09|22680.09|22680.27|22680.27|22679.93|22679.93|0
1642685450000|2022-01-20 13:30:50|22680.12|22680.12|22680.29|22680.29|22680.31|22680.31|22680.02|22680.02|0
1642685460000|2022-01-20 13:31:00|22680.37|22680.37|22680.74|22680.74|22680.8|22680.8|22680.2|22680.2|0
1642685470000|2022-01-20 13:31:10|22680.68|22680.68|22680.56|22680.56|22680.68|22680.68|22680.53|22680.53|0
1642685480000|2022-01-20 13:31:20|22680.59|22680.59|22680.41|22680.41|22680.64|22680.64|22680.41|22680.41|0
1642685490000|2022-01-20 13:31:30|22680.46|22680.46|22680.77|22680.77|22680.77|22680.77|22680.46|22680.46|0
1642685500000|2022-01-20 13:31:40|22680.88|22680.88|22680.86|22680.86|22681|22681|22680.58|22680.58|0
1642685510000|2022-01-20 13:31:50|22680.92|22680.92|22682.05|22682.05|22682.05|22682.05|22680.92|22680.92|0
1642685520000|2022-01-20 13:32:00|22681.89|22681.89|22684.35|22684.35|22684.35|22684.35|22681.85|22681.85|0
1642685530000|2022-01-20 13:32:10|22684.42|22684.42|22685.27|22685.27|22685.61|22685.61|22684.42|22684.42|0
1642685540000|2022-01-20 13:32:20|22685.21|22685.21|22685.47|22685.47|22685.47|22685.47|22684.99|22684.99|0
1642685550000|2022-01-20 13:32:30|22685.6|22685.6|22686.38|22686.38|22686.55|22686.55|22685.6|22685.6|0
1642685560000|2022-01-20 13:32:40|22686.46|22686.46|22687.21|22687.21|22687.36|22687.36|22686.46|22686.46|0
1642685570000|2022-01-20 13:32:50|22687.11|22687.11|22688.06|22688.06|22688.06|22688.06|22687.11|22687.11|0
1642685580000|2022-01-20 13:33:00|22688.1|22688.1|22688.02|22688.02|22688.31|22688.31|22687.94|22687.94|0
1642685590000|2022-01-20 13:33:10|22688.08|22688.08|22688.62|22688.62|22688.73|22688.73|22688.08|22688.08|0
1642685600000|2022-01-20 13:33:20|22688.7|22688.7|22688.52|22688.52|22688.72|22688.72|22688.49|22688.49|0
1642685610000|2022-01-20 13:33:30|22688.47|22688.47|22688.93|22688.93|22688.93|22688.93|22688.45|22688.45|0
1642685620000|2022-01-20 13:33:40|22688.85|22688.85|22688.93|22688.93|22689.01|22689.01|22688.85|22688.85|0
1642685630000|2022-01-20 13:33:50|22688.86|22688.86|22688.91|22688.91|22689.01|22689.01|22688.83|22688.83|0
1642685640000|2022-01-20 13:34:00|22688.88|22688.88|22688.97|22688.97|22689.27|22689.27|22688.72|22688.72|0
1642685650000|2022-01-20 13:34:10|22688.88|22688.88|22688.47|22688.47|22688.89|22688.89|22688.41|22688.41|0
1642685660000|2022-01-20 13:34:20|22688.52|22688.52|22688.95|22688.95|22688.95|22688.95|22688.52|22688.52|0
1642685670000|2022-01-20 13:34:30|22689.02|22689.02|22689.1|22689.1|22689.17|22689.17|22689|22689|0
1642685680000|2022-01-20 13:34:40|22689.05|22689.05|22688.77|22688.77|22689.05|22689.05|22688.77|22688.77|0
1642685690000|2022-01-20 13:34:50|22688.7|22688.7|22688.71|22688.71|22688.83|22688.83|22688.53|22688.53|0
1642685700000|2022-01-20 13:35:00|22688.7|22688.7|22688.36|22688.36|22688.73|22688.73|22688.36|22688.36|0
1642685710000|2022-01-20 13:35:10|22688.28|22688.28|22688.53|22688.53|22688.75|22688.75|22688.28|22688.28|0
1642685720000|2022-01-20 13:35:20|22688.58|22688.58|22688.75|22688.75|22688.76|22688.76|22688.42|22688.42|0
1642685730000|2022-01-20 13:35:30|22688.84|22688.84|22687.99|22687.99|22688.89|22688.89|22687.94|22687.94|0
1642685740000|2022-01-20 13:35:40|22687.87|22687.87|22687.32|22687.32|22687.94|22687.94|22687.32|22687.32|0
1642685750000|2022-01-20 13:35:50|22687.26|22687.26|22686.51|22686.51|22687.39|22687.39|22686.23|22686.23|0
1642685760000|2022-01-20 13:36:00|22686.66|22686.66|22686.7|22686.7|22686.72|22686.72|22686.47|22686.47|0
1642685770000|2022-01-20 13:36:10|22686.75|22686.75|22686.59|22686.59|22686.75|22686.75|22686.51|22686.51|0
1642685780000|2022-01-20 13:36:20|22686.65|22686.65|22685.9|22685.9|22686.71|22686.71|22685.9|22685.9|0
1642685790000|2022-01-20 13:36:30|22685.94|22685.94|22686.46|22686.46|22686.46|22686.46|22685.94|22685.94|0
1642685800000|2022-01-20 13:36:40|22686.37|22686.37|22686.71|22686.71|22686.71|22686.71|22686.28|22686.28|0
1642685810000|2022-01-20 13:36:50|22686.65|22686.65|22684.1|22684.1|22686.74|22686.74|22684.1|22684.1|0
1642685820000|2022-01-20 13:37:00|22683.99|22683.99|22683.12|22683.12|22683.99|22683.99|22683.12|22683.12|0
1642685830000|2022-01-20 13:37:10|22682.98|22682.98|22682.53|22682.53|22682.98|22682.98|22682.42|22682.42|0
1642685840000|2022-01-20 13:37:20|22682.55|22682.55|22682.43|22682.43|22682.63|22682.63|22682.43|22682.43|0
1642685850000|2022-01-20 13:37:30|22682.44|22682.44|22681.89|22681.89|22682.52|22682.52|22681.89|22681.89|0
1642685860000|2022-01-20 13:37:40|22681.98|22681.98|22681.23|22681.23|22681.98|22681.98|22681.23|22681.23|0
1642685870000|2022-01-20 13:37:50|22681.29|22681.29|22681.16|22681.16|22681.29|22681.29|22681.16|22681.16|0
1642685880000|2022-01-20 13:38:00|22681.12|22681.12|22681.13|22681.13|22681.35|22681.35|22681.04|22681.04|0
1642685890000|2022-01-20 13:38:10|22681.17|22681.17|22681.35|22681.35|22681.37|22681.37|22681.13|22681.13|0
1642685900000|2022-01-20 13:38:20|22681.28|22681.28|22680.54|22680.54|22681.28|22681.28|22680.54|22680.54|0
1642685910000|2022-01-20 13:38:30|22680.61|22680.61|22680.34|22680.34|22680.69|22680.69|22680.23|22680.23|0
1642685920000|2022-01-20 13:38:40|22680.28|22680.28|22680.13|22680.13|22680.28|22680.28|22679.99|22679.99|0
1642685930000|2022-01-20 13:38:50|22680.28|22680.28|22680.26|22680.26|22680.36|22680.36|22680.18|22680.18|0
1642685940000|2022-01-20 13:39:00|22680.24|22680.24|22679.75|22679.75|22680.24|22680.24|22679.71|22679.71|0
1642685950000|2022-01-20 13:39:10|22679.79|22679.79|22679.96|22679.96|22680.02|22680.02|22679.63|22679.63|0
1642685960000|2022-01-20 13:39:20|22680.06|22680.06|22680.04|22680.04|22680.17|22680.17|22680|22680|0
1642685970000|2022-01-20 13:39:30|22680.07|22680.07|22680.01|22680.01|22680.15|22680.15|22679.95|22679.95|0
1642685980000|2022-01-20 13:39:40|22680.09|22680.09|22679.41|22679.41|22680.09|22680.09|22679.41|22679.41|0
1642685990000|2022-01-20 13:39:50|22679.49|22679.49|22679.72|22679.72|22679.72|22679.72|22679.49|22679.49|0
1642686000000|2022-01-20 13:40:00|22679.76|22679.76|22679.84|22679.84|22679.84|22679.84|22679.73|22679.73|0
1642686010000|2022-01-20 13:40:10|22679.79|22679.79|22679.57|22679.57|22679.85|22679.85|22679.53|22679.53|0
1642686020000|2022-01-20 13:40:20|22679.53|22679.53|22679.35|22679.35|22679.63|22679.63|22679.15|22679.15|0
1642686030000|2022-01-20 13:40:30|22679.28|22679.28|22679.14|22679.14|22679.28|22679.28|22679.07|22679.07|0
1642686040000|2022-01-20 13:40:40|22679.3|22679.3|22679.24|22679.24|22679.35|22679.35|22679.24|22679.24|0
1642686050000|2022-01-20 13:40:50|22679.17|22679.17|22679.29|22679.29|22679.29|22679.29|22679.17|22679.17|0
1642686060000|2022-01-20 13:41:00|22679.32|22679.32|22679.73|22679.73|22679.73|22679.73|22679.32|22679.32|0
1642686070000|2022-01-20 13:41:10|22679.63|22679.63|22680.89|22680.89|22680.89|22680.89|22679.63|22679.63|0
1642686080000|2022-01-20 13:41:20|22680.8|22680.8|22681.32|22681.32|22681.32|22681.32|22680.8|22680.8|0
1642686090000|2022-01-20 13:41:30|22681.24|22681.24|22681.07|22681.07|22681.24|22681.24|22681.07|22681.07|0
1642686100000|2022-01-20 13:41:40|22681.14|22681.14|22681.19|22681.19|22681.26|22681.26|22681.14|22681.14|0
1642686110000|2022-01-20 13:41:50|22681.14|22681.14|22681.72|22681.72|22681.72|22681.72|22681.14|22681.14|0
1642686120000|2022-01-20 13:42:00|22681.66|22681.66|22681.49|22681.49|22681.66|22681.66|22681.29|22681.29|0
1642686130000|2022-01-20 13:42:10|22681.38|22681.38|22681.52|22681.52|22681.53|22681.53|22681.32|22681.32|0
1642686140000|2022-01-20 13:42:20|22681.58|22681.58|22681.7|22681.7|22681.7|22681.7|22681.54|22681.54|0
1642686150000|2022-01-20 13:42:30|22681.62|22681.62|22681.44|22681.44|22681.68|22681.68|22681.44|22681.44|0
1642686160000|2022-01-20 13:42:40|22681.5|22681.5|22681.01|22681.01|22681.5|22681.5|22681.01|22681.01|0
1642686170000|2022-01-20 13:42:50|22680.9|22680.9|22679.86|22679.86|22680.9|22680.9|22679.82|22679.82|0
1642686180000|2022-01-20 13:43:00|22680.02|22680.02|22681.4|22681.4|22681.4|22681.4|22680.02|22680.02|0
1642686190000|2022-01-20 13:43:10|22681.45|22681.45|22681.92|22681.92|22682.08|22682.08|22681.45|22681.45|0
1642686200000|2022-01-20 13:43:20|22682.03|22682.03|22682.81|22682.81|22682.81|22682.81|22682.03|22682.03|0
1642686210000|2022-01-20 13:43:30|22682.84|22682.84|22683.4|22683.4|22683.4|22683.4|22682.84|22682.84|0
1642686220000|2022-01-20 13:43:40|22683.47|22683.47|22684.09|22684.09|22684.09|22684.09|22683.42|22683.42|0
1642686230000|2022-01-20 13:43:50|22684.3|22684.3|22684.39|22684.39|22684.6|22684.6|22684.17|22684.17|0
1642686240000|2022-01-20 13:44:00|22684.45|22684.45|22683.87|22683.87|22684.68|22684.68|22683.87|22683.87|0
1642686250000|2022-01-20 13:44:10|22683.9|22683.9|22684.08|22684.08|22684.08|22684.08|22683.72|22683.72|0
1642686260000|2022-01-20 13:44:20|22684.19|22684.19|22684.27|22684.27|22684.41|22684.41|22684.08|22684.08|0
1642686270000|2022-01-20 13:44:30|22684.33|22684.33|22684.75|22684.75|22684.75|22684.75|22684.33|22684.33|0
1642686280000|2022-01-20 13:44:40|22684.69|22684.69|22684.77|22684.77|22684.77|22684.77|22684.63|22684.63|0
1642686290000|2022-01-20 13:44:50|22685.04|22685.04|22685.27|22685.27|22685.27|22685.27|22685.04|22685.04|0
1642686300000|2022-01-20 13:45:00|22685.29|22685.29|22684.94|22684.94|22685.29|22685.29|22684.9|22684.9|0
1642686310000|2022-01-20 13:45:10|22684.87|22684.87|22684.24|22684.24|22684.87|22684.87|22684.24|22684.24|0
1642686320000|2022-01-20 13:45:20|22684.32|22684.32|22684.08|22684.08|22684.32|22684.32|22683.98|22683.98|0
1642686330000|2022-01-20 13:45:30|22684.16|22684.16|22684.28|22684.28|22684.28|22684.28|22684.16|22684.16|0
1642686340000|2022-01-20 13:45:40|22684.18|22684.18|22684.17|22684.17|22684.23|22684.23|22683.94|22683.94|0
1642686350000|2022-01-20 13:45:50|22684.14|22684.14|22683.56|22683.56|22684.14|22684.14|22683.45|22683.45|0
1642686360000|2022-01-20 13:46:00|22683.4|22683.4|22683.62|22683.62|22683.66|22683.66|22683.2|22683.2|0
1642686370000|2022-01-20 13:46:10|22683.78|22683.78|22683.64|22683.64|22683.78|22683.78|22683.58|22683.58|0
1642686380000|2022-01-20 13:46:20|22683.88|22683.88|22683.9|22683.9|22684.1|22684.1|22683.4|22683.4|0
1642686390000|2022-01-20 13:46:30|22683.82|22683.82|22684.06|22684.06|22684.09|22684.09|22683.82|22683.82|0
1642686400000|2022-01-20 13:46:40|22683.98|22683.98|22684.06|22684.06|22684.18|22684.18|22683.98|22683.98|0
1642686410000|2022-01-20 13:46:50|22684.02|22684.02|22683.85|22683.85|22684.02|22684.02|22683.85|22683.85|0
1642686420000|2022-01-20 13:47:00|22683.91|22683.91|22684.16|22684.16|22684.37|22684.37|22683.91|22683.91|0
1642686430000|2022-01-20 13:47:10|22684|22684|22685.93|22685.93|22686.08|22686.08|22684|22684|0
1642686440000|2022-01-20 13:47:20|22686.06|22686.06|22686.59|22686.59|22686.59|22686.59|22685.88|22685.88|0
1642686450000|2022-01-20 13:47:30|22687.06|22687.06|22688.03|22688.03|22688.1|22688.1|22687.05|22687.05|0
1642686460000|2022-01-20 13:47:40|22687.96|22687.96|22688.1|22688.1|22688.1|22688.1|22687.76|22687.76|0
1642686470000|2022-01-20 13:47:50|22687.91|22687.91|22687.31|22687.31|22687.91|22687.91|22687.31|22687.31|0
1642686480000|2022-01-20 13:48:00|22687.37|22687.37|22687.83|22687.83|22687.83|22687.83|22687.22|22687.22|0
1642686490000|2022-01-20 13:48:10|22687.96|22687.96|22688.25|22688.25|22688.25|22688.25|22687.96|22687.96|0
1642686500000|2022-01-20 13:48:20|22688.29|22688.29|22687.92|22687.92|22688.31|22688.31|22687.84|22687.84|0
1642686510000|2022-01-20 13:48:30|22687.89|22687.89|22687.89|22687.89|22688.07|22688.07|22687.84|22687.84|0
1642686520000|2022-01-20 13:48:40|22687.92|22687.92|22687.71|22687.71|22687.95|22687.95|22687.53|22687.53|0
1642686530000|2022-01-20 13:48:50|22687.51|22687.51|22687.75|22687.75|22687.75|22687.75|22687.4|22687.4|0
1642686540000|2022-01-20 13:49:00|22687.68|22687.68|22686.98|22686.98|22687.8|22687.8|22686.98|22686.98|0
1642686550000|2022-01-20 13:49:10|22687.07|22687.07|22687.15|22687.15|22687.31|22687.31|22687.02|22687.02|0
1642686560000|2022-01-20 13:49:20|22687.29|22687.29|22687.31|22687.31|22687.47|22687.47|22687.15|22687.15|0
1642686570000|2022-01-20 13:49:30|22687.22|22687.22|22687.37|22687.37|22687.37|22687.37|22687.09|22687.09|0
1642686580000|2022-01-20 13:49:40|22687.4|22687.4|22687.68|22687.68|22687.68|22687.68|22687.4|22687.4|0
1642686590000|2022-01-20 13:49:50|22687.67|22687.67|22687.54|22687.54|22687.78|22687.78|22687.54|22687.54|0
1642686600000|2022-01-20 13:50:00|22687.51|22687.51|22688.13|22688.13|22688.15|22688.15|22687.44|22687.44|0
1642686610000|2022-01-20 13:50:10|22688.16|22688.16|22687.96|22687.96|22688.16|22688.16|22687.87|22687.87|0
1642686620000|2022-01-20 13:50:20|22688.24|22688.24|22687.93|22687.93|22688.29|22688.29|22687.65|22687.65|0
1642686630000|2022-01-20 13:50:30|22687.86|22687.86|22687.49|22687.49|22687.86|22687.86|22687.49|22687.49|0
1642686640000|2022-01-20 13:50:40|22687.58|22687.58|22687.23|22687.23|22687.58|22687.58|22687.23|22687.23|0
1642686650000|2022-01-20 13:50:50|22687.19|22687.19|22687.01|22687.01|22687.19|22687.19|22686.87|22686.87|0
1642686660000|2022-01-20 13:51:00|22687.09|22687.09|22687.67|22687.67|22687.67|22687.67|22686.99|22686.99|0
1642686670000|2022-01-20 13:51:10|22687.81|22687.81|22687.45|22687.45|22687.82|22687.82|22687.27|22687.27|0
1642686680000|2022-01-20 13:51:20|22687.38|22687.38|22686.9|22686.9|22687.49|22687.49|22686.76|22686.76|0
1642686690000|2022-01-20 13:51:30|22686.79|22686.79|22686.56|22686.56|22686.99|22686.99|22686.56|22686.56|0
1642686700000|2022-01-20 13:51:40|22686.52|22686.52|22686.27|22686.27|22686.52|22686.52|22686.27|22686.27|0
1642686710000|2022-01-20 13:51:50|22686.2|22686.2|22686.38|22686.38|22686.39|22686.39|22686.16|22686.16|0
1642686720000|2022-01-20 13:52:00|22686.59|22686.59|22686.58|22686.58|22686.74|22686.74|22686.58|22686.58|0
1642686730000|2022-01-20 13:52:10|22686.65|22686.65|22686.33|22686.33|22686.71|22686.71|22686.33|22686.33|0
1642686740000|2022-01-20 13:52:20|22686.41|22686.41|22686.88|22686.88|22686.94|22686.94|22685.91|22685.91|0
1642686750000|2022-01-20 13:52:30|22686.77|22686.77|22686.04|22686.04|22686.88|22686.88|22686.04|22686.04|0
1642686760000|2022-01-20 13:52:40|22685.89|22685.89|22685.58|22685.58|22685.89|22685.89|22685.58|22685.58|0
1642686770000|2022-01-20 13:52:50|22685.49|22685.49|22685.25|22685.25|22685.53|22685.53|22684.92|22684.92|0
1642686780000|2022-01-20 13:53:00|22684.95|22684.95|22684.66|22684.66|22684.95|22684.95|22684.54|22684.54|0
1642686790000|2022-01-20 13:53:10|22684.55|22684.55|22684.6|22684.6|22684.61|22684.61|22684.45|22684.45|0
1642686800000|2022-01-20 13:53:20|22684.66|22684.66|22684.77|22684.77|22684.8|22684.8|22684.66|22684.66|0
1642686810000|2022-01-20 13:53:30|22684.95|22684.95|22685.27|22685.27|22685.27|22685.27|22684.85|22684.85|0
1642686820000|2022-01-20 13:53:40|22685.29|22685.29|22685.6|22685.6|22685.6|22685.6|22685.29|22685.29|0
1642686830000|2022-01-20 13:53:50|22686.11|22686.11|22685.97|22685.97|22686.11|22686.11|22685.97|22685.97|0
1642686840000|2022-01-20 13:54:00|22686.04|22686.04|22686.56|22686.56|22686.56|22686.56|22685.8|22685.8|0
1642686850000|2022-01-20 13:54:10|22686.23|22686.23|22686.56|22686.56|22686.56|22686.56|22686.23|22686.23|0
1642686860000|2022-01-20 13:54:20|22686.59|22686.59|22686.11|22686.11|22686.59|22686.59|22686.11|22686.11|0
1642686870000|2022-01-20 13:54:30|22686.18|22686.18|22686.67|22686.67|22686.74|22686.74|22686.18|22686.18|0
1642686880000|2022-01-20 13:54:40|22686.81|22686.81|22686.71|22686.71|22686.81|22686.81|22686.71|22686.71|0
1642686890000|2022-01-20 13:54:50|22686.64|22686.64|22686.3|22686.3|22686.64|22686.64|22686.3|22686.3|0
1642686900000|2022-01-20 13:55:00|22686.36|22686.36|22685.43|22685.43|22686.42|22686.42|22685.33|22685.33|0
1642686910000|2022-01-20 13:55:10|22685.58|22685.58|22686.35|22686.35|22686.47|22686.47|22685.58|22685.58|0
1642686920000|2022-01-20 13:55:20|22686.43|22686.43|22687.01|22687.01|22687.05|22687.05|22686.43|22686.43|0
1642686930000|2022-01-20 13:55:30|22687.09|22687.09|22686.96|22686.96|22687.09|22687.09|22686.96|22686.96|0
1642686940000|2022-01-20 13:55:40|22687.52|22687.52|22687.2|22687.2|22687.98|22687.98|22687.2|22687.2|0
1642686950000|2022-01-20 13:55:50|22687.28|22687.28|22687.42|22687.42|22687.47|22687.47|22687.13|22687.13|0
1642686960000|2022-01-20 13:56:00|22687.38|22687.38|22687.66|22687.66|22687.74|22687.74|22687.07|22687.07|0
1642686970000|2022-01-20 13:56:10|22687.71|22687.71|22687.49|22687.49|22687.71|22687.71|22687.44|22687.44|0
1642686980000|2022-01-20 13:56:20|22687.52|22687.52|22687.75|22687.75|22687.98|22687.98|22687.36|22687.36|0
1642686990000|2022-01-20 13:56:30|22687.82|22687.82|22689.49|22689.49|22689.49|22689.49|22687.82|22687.82|0
1642687000000|2022-01-20 13:56:40|22689.43|22689.43|22689.97|22689.97|22690.15|22690.15|22689.33|22689.33|0
1642687010000|2022-01-20 13:56:50|22689.94|22689.94|22690|22690|22690.02|22690.02|22689.94|22689.94|0
1642687020000|2022-01-20 13:57:00|22689.85|22689.85|22689.4|22689.4|22689.85|22689.85|22689.34|22689.34|0
1642687030000|2022-01-20 13:57:10|22689.37|22689.37|22689.39|22689.39|22689.39|22689.39|22688.81|22688.81|0
1642687040000|2022-01-20 13:57:20|22689.36|22689.36|22689.51|22689.51|22689.58|22689.58|22689.36|22689.36|0
1642687050000|2022-01-20 13:57:30|22689.46|22689.46|22689.79|22689.79|22689.79|22689.79|22689.4|22689.4|0
1642687060000|2022-01-20 13:57:40|22690.51|22690.51|22690.51|22690.51|22690.51|22690.51|22690.51|22690.51|0
1642687070000|2022-01-20 13:57:50|22690.41|22690.41|22690.44|22690.44|22690.47|22690.47|22690.41|22690.41|0
1642687080000|2022-01-20 13:58:00|22690.49|22690.49|22690.74|22690.74|22690.74|22690.74|22690.3|22690.3|0
1642687090000|2022-01-20 13:58:10|22690.65|22690.65|22690.62|22690.62|22690.8|22690.8|22690.43|22690.43|0
1642687100000|2022-01-20 13:58:20|22690.74|22690.74|22690.03|22690.03|22690.74|22690.74|22690.03|22690.03|0
1642687110000|2022-01-20 13:58:30|22690.09|22690.09|22689.85|22689.85|22690.14|22690.14|22689.85|22689.85|0
1642687120000|2022-01-20 13:58:40|22689.94|22689.94|22689.91|22689.91|22690.03|22690.03|22689.77|22689.77|0
1642687130000|2022-01-20 13:58:50|22689.96|22689.96|22689.66|22689.66|22690.09|22690.09|22689.66|22689.66|0
1642687140000|2022-01-20 13:59:00|22689.61|22689.61|22690.23|22690.23|22690.23|22690.23|22689.59|22689.59|0
1642687150000|2022-01-20 13:59:10|22690.28|22690.28|22690.37|22690.37|22690.37|22690.37|22690.28|22690.28|0
1642687160000|2022-01-20 13:59:20|22690.41|22690.41|22689.87|22689.87|22690.41|22690.41|22689.87|22689.87|0
1642687170000|2022-01-20 13:59:30|22689.83|22689.83|22690.27|22690.27|22690.27|22690.27|22689.62|22689.62|0
1642687180000|2022-01-20 13:59:40|22690.36|22690.36|22690.1|22690.1|22690.39|22690.39|22690.09|22690.09|0
1642687190000|2022-01-20 13:59:50|22690.21|22690.21|22690.22|22690.22|22690.43|22690.43|22690.21|22690.21|0
1642687200000|2022-01-20 14:00:00|22690.35|22690.35|22690.4|22690.4|22690.44|22690.44|22689.94|22689.94|0
1642687210000|2022-01-20 14:00:10|22690.44|22690.44|22690.97|22690.97|22690.99|22690.99|22690.28|22690.28|0
1642687220000|2022-01-20 14:00:20|22691.03|22691.03|22691.12|22691.12|22691.55|22691.55|22690.9|22690.9|0
1642687230000|2022-01-20 14:00:30|22691.2|22691.2|22691.59|22691.59|22691.59|22691.59|22691.2|22691.2|0
1642687240000|2022-01-20 14:00:40|22691.63|22691.63|22691.36|22691.36|22691.63|22691.63|22691.36|22691.36|0
1642687250000|2022-01-20 14:00:50|22691.41|22691.41|22691.11|22691.11|22691.53|22691.53|22691|22691|0
1642687260000|2022-01-20 14:01:00|22691.04|22691.04|22691.01|22691.01|22691.16|22691.16|22690.75|22690.75|0
1642687270000|2022-01-20 14:01:10|22690.99|22690.99|22691.17|22691.17|22691.38|22691.38|22690.85|22690.85|0
1642687280000|2022-01-20 14:01:20|22691.21|22691.21|22691.22|22691.22|22691.34|22691.34|22691.01|22691.01|0
1642687290000|2022-01-20 14:01:30|22691.26|22691.26|22691.3|22691.3|22691.56|22691.56|22691.26|22691.26|0
1642687300000|2022-01-20 14:01:40|22691.16|22691.16|22691.34|22691.34|22691.44|22691.44|22691.16|22691.16|0
1642687310000|2022-01-20 14:01:50|22691.27|22691.27|22691.51|22691.51|22691.51|22691.51|22691.24|22691.24|0
1642687320000|2022-01-20 14:02:00|22691.57|22691.57|22692.43|22692.43|22692.5|22692.5|22691.57|22691.57|0
1642687330000|2022-01-20 14:02:10|22692.32|22692.32|22691.98|22691.98|22692.51|22692.51|22691.88|22691.88|0
1642687340000|2022-01-20 14:02:20|22691.94|22691.94|22692.61|22692.61|22692.61|22692.61|22691.67|22691.67|0
1642687350000|2022-01-20 14:02:30|22692.64|22692.64|22692.41|22692.41|22692.64|22692.64|22692.1|22692.1|0
1642687360000|2022-01-20 14:02:40|22692.34|22692.34|22692.31|22692.31|22692.52|22692.52|22692.3|22692.3|0
1642687370000|2022-01-20 14:02:50|22692.26|22692.26|22692.38|22692.38|22692.66|22692.66|22692.26|22692.26|0
1642687380000|2022-01-20 14:03:00|22692.52|22692.52|22693.01|22693.01|22693.16|22693.16|22692.52|22692.52|0
1642687390000|2022-01-20 14:03:10|22692.99|22692.99|22692.74|22692.74|22692.99|22692.99|22692.67|22692.67|0
1642687400000|2022-01-20 14:03:20|22692.59|22692.59|22692.98|22692.98|22692.98|22692.98|22692.56|22692.56|0
1642687410000|2022-01-20 14:03:30|22692.85|22692.85|22692.94|22692.94|22693.01|22693.01|22692.85|22692.85|0
1642687420000|2022-01-20 14:03:40|22692.84|22692.84|22692.89|22692.89|22692.9|22692.9|22692.61|22692.61|0
1642687430000|2022-01-20 14:03:50|22692.95|22692.95|22692.78|22692.78|22692.95|22692.95|22692.78|22692.78|0
1642687440000|2022-01-20 14:04:00|22692.72|22692.72|22692.51|22692.51|22692.75|22692.75|22692.51|22692.51|0
1642687450000|2022-01-20 14:04:10|22692.44|22692.44|22692.02|22692.02|22692.55|22692.55|22692.02|22692.02|0
1642687460000|2022-01-20 14:04:20|22691.91|22691.91|22691.3|22691.3|22691.91|22691.91|22691.3|22691.3|0
1642687470000|2022-01-20 14:04:30|22691.37|22691.37|22691.44|22691.44|22691.6|22691.6|22691.3|22691.3|0
1642687480000|2022-01-20 14:04:40|22691.51|22691.51|22691.34|22691.34|22691.51|22691.51|22691.34|22691.34|0
1642687490000|2022-01-20 14:04:50|22691.28|22691.28|22691|22691|22691.28|22691.28|22690.89|22690.89|0
1642687500000|2022-01-20 14:05:00|22690.97|22690.97|22691.25|22691.25|22691.44|22691.44|22690.94|22690.94|0
1642687510000|2022-01-20 14:05:10|22691.34|22691.34|22691.29|22691.29|22691.38|22691.38|22691.27|22691.27|0
1642687520000|2022-01-20 14:05:20|22691.1|22691.1|22690.86|22690.86|22691.1|22691.1|22690.86|22690.86|0
1642687530000|2022-01-20 14:05:30|22690.76|22690.76|22690.6|22690.6|22691.22|22691.22|22690.56|22690.56|0
1642687540000|2022-01-20 14:05:40|22690.56|22690.56|22690.43|22690.43|22690.75|22690.75|22690.43|22690.43|0
1642687550000|2022-01-20 14:05:50|22690.55|22690.55|22690.23|22690.23|22690.61|22690.61|22690.18|22690.18|0
1642687560000|2022-01-20 14:06:00|22690.32|22690.32|22689.8|22689.8|22690.42|22690.42|22689.72|22689.72|0
1642687570000|2022-01-20 14:06:10|22689.7|22689.7|22689.39|22689.39|22689.7|22689.7|22689.39|22689.39|0
1642687580000|2022-01-20 14:06:20|22689.57|22689.57|22689.42|22689.42|22689.59|22689.59|22689.35|22689.35|0
1642687590000|2022-01-20 14:06:30|22689.39|22689.39|22689.1|22689.1|22689.39|22689.39|22688.99|22688.99|0
1642687600000|2022-01-20 14:06:40|22689.05|22689.05|22688.58|22688.58|22689.05|22689.05|22688.58|22688.58|0
1642687610000|2022-01-20 14:06:50|22688.68|22688.68|22688.63|22688.63|22688.88|22688.88|22688.39|22688.39|0
1642687620000|2022-01-20 14:07:00|22688.61|22688.61|22688.22|22688.22|22688.61|22688.61|22688.22|22688.22|0
1642687630000|2022-01-20 14:07:10|22688.19|22688.19|22688.1|22688.1|22688.19|22688.19|22688.05|22688.05|0
1642687640000|2022-01-20 14:07:20|22688.21|22688.21|22688.17|22688.17|22688.35|22688.35|22688.09|22688.09|0
1642687650000|2022-01-20 14:07:30|22688.14|22688.14|22688.28|22688.28|22688.3|22688.3|22687.99|22687.99|0
1642687660000|2022-01-20 14:07:40|22688.34|22688.34|22688.1|22688.1|22688.54|22688.54|22688.07|22688.07|0
1642687670000|2022-01-20 14:07:50|22688.13|22688.13|22687.82|22687.82|22688.16|22688.16|22687.73|22687.73|0
1642687680000|2022-01-20 14:08:00|22687.81|22687.81|22687.59|22687.59|22687.81|22687.81|22687.59|22687.59|0
1642687690000|2022-01-20 14:08:10|22687.76|22687.76|22687.42|22687.42|22687.76|22687.76|22687.42|22687.42|0
1642687700000|2022-01-20 14:08:20|22687.36|22687.36|22688.12|22688.12|22688.12|22688.12|22686.99|22686.99|0
1642687710000|2022-01-20 14:08:30|22688.04|22688.04|22688.58|22688.58|22688.58|22688.58|22688.04|22688.04|0
1642687720000|2022-01-20 14:08:40|22688.35|22688.35|22687.72|22687.72|22688.35|22688.35|22687.72|22687.72|0
1642687730000|2022-01-20 14:08:50|22687.66|22687.66|22687.64|22687.64|22687.66|22687.66|22687.38|22687.38|0
1642687740000|2022-01-20 14:09:00|22687.59|22687.59|22686.63|22686.63|22687.59|22687.59|22686.63|22686.63|0
1642687750000|2022-01-20 14:09:10|22686.53|22686.53|22686.53|22686.53|22686.72|22686.72|22686.48|22686.48|0
1642687760000|2022-01-20 14:09:20|22686.58|22686.58|22686.72|22686.72|22686.96|22686.96|22686.5|22686.5|0
1642687770000|2022-01-20 14:09:30|22686.6|22686.6|22686.73|22686.73|22687.11|22687.11|22686.6|22686.6|0
1642687780000|2022-01-20 14:09:40|22686.83|22686.83|22686.14|22686.14|22686.83|22686.83|22686.14|22686.14|0
1642687790000|2022-01-20 14:09:50|22685.99|22685.99|22685.38|22685.38|22685.99|22685.99|22685.32|22685.32|0
1642687800000|2022-01-20 14:10:00|22685.44|22685.44|22685.72|22685.72|22685.89|22685.89|22685.44|22685.44|0
1642687810000|2022-01-20 14:10:10|22685.67|22685.67|22685.66|22685.66|22685.67|22685.67|22685.31|22685.31|0
1642687820000|2022-01-20 14:10:20|22685.6|22685.6|22685.3|22685.3|22685.6|22685.6|22685.21|22685.21|0
1642687830000|2022-01-20 14:10:30|22685.37|22685.37|22685.6|22685.6|22685.68|22685.68|22685.37|22685.37|0
1642687840000|2022-01-20 14:10:40|22685.66|22685.66|22685.36|22685.36|22685.66|22685.66|22685.36|22685.36|0
1642687850000|2022-01-20 14:10:50|22685.29|22685.29|22685.31|22685.31|22685.44|22685.44|22685.2|22685.2|0
1642687860000|2022-01-20 14:11:00|22685.3|22685.3|22685.29|22685.29|22685.43|22685.43|22685.03|22685.03|0
1642687870000|2022-01-20 14:11:10|22685.35|22685.35|22685.47|22685.47|22685.63|22685.63|22685.3|22685.3|0
1642687880000|2022-01-20 14:11:20|22685.29|22685.29|22685.75|22685.75|22685.92|22685.92|22685.29|22685.29|0
1642687890000|2022-01-20 14:11:30|22686.06|22686.06|22686.37|22686.37|22686.37|22686.37|22685.85|22685.85|0
1642687900000|2022-01-20 14:11:40|22686.32|22686.32|22686.3|22686.3|22686.32|22686.32|22686.04|22686.04|0
1642687910000|2022-01-20 14:11:50|22686.31|22686.31|22685.02|22685.02|22686.31|22686.31|22684.98|22684.98|0
1642687920000|2022-01-20 14:12:00|22685.06|22685.06|22684.92|22684.92|22685.36|22685.36|22684.92|22684.92|0
1642687930000|2022-01-20 14:12:10|22684.87|22684.87|22684.43|22684.43|22684.87|22684.87|22684.41|22684.41|0
1642687940000|2022-01-20 14:12:20|22684.35|22684.35|22684.42|22684.42|22684.6|22684.6|22684.24|22684.24|0
1642687950000|2022-01-20 14:12:30|22684.27|22684.27|22684.44|22684.44|22684.44|22684.44|22684.17|22684.17|0
1642687960000|2022-01-20 14:12:40|22684.49|22684.49|22684.52|22684.52|22684.52|22684.52|22684.34|22684.34|0
1642687970000|2022-01-20 14:12:50|22684.45|22684.45|22684.29|22684.29|22684.45|22684.45|22684.2|22684.2|0
1642687980000|2022-01-20 14:13:00|22684.21|22684.21|22683.59|22683.59|22684.21|22684.21|22683.56|22683.56|0
1642687990000|2022-01-20 14:13:10|22683.57|22683.57|22682.32|22682.32|22683.6|22683.6|22682.32|22682.32|0
1642688000000|2022-01-20 14:13:20|22682.27|22682.27|22681.46|22681.46|22682.33|22682.33|22681.38|22681.38|0
1642688010000|2022-01-20 14:13:30|22681.44|22681.44|22680.86|22680.86|22681.44|22681.44|22680.86|22680.86|0
1642688020000|2022-01-20 14:13:40|22680.91|22680.91|22680.49|22680.49|22681.16|22681.16|22680.49|22680.49|0
1642688030000|2022-01-20 14:13:50|22680.43|22680.43|22680.25|22680.25|22680.43|22680.43|22680.22|22680.22|0
1642688040000|2022-01-20 14:14:00|22680.19|22680.19|22678.66|22678.66|22680.21|22680.21|22678.42|22678.42|0
1642688050000|2022-01-20 14:14:10|22678.91|22678.91|22679.04|22679.04|22679.41|22679.41|22678.91|22678.91|0
1642688060000|2022-01-20 14:14:20|22679.01|22679.01|22679.12|22679.12|22679.17|22679.17|22678.88|22678.88|0
1642688070000|2022-01-20 14:14:30|22679.07|22679.07|22679.08|22679.08|22679.34|22679.34|22679.05|22679.05|0
1642688080000|2022-01-20 14:14:40|22678.95|22678.95|22678.36|22678.36|22678.95|22678.95|22678.17|22678.17|0
1642688090000|2022-01-20 14:14:50|22678.38|22678.38|22678.47|22678.47|22678.7|22678.7|22678.21|22678.21|0
1642688100000|2022-01-20 14:15:00|22678.41|22678.41|22677.35|22677.35|22678.56|22678.56|22677.35|22677.35|0
1642688110000|2022-01-20 14:15:10|22677.28|22677.28|22676.87|22676.87|22677.5|22677.5|22676.82|22676.82|0
1642688120000|2022-01-20 14:15:20|22677.08|22677.08|22676.59|22676.59|22677.35|22677.35|22676.51|22676.51|0
1642688130000|2022-01-20 14:15:30|22676.65|22676.65|22676.64|22676.64|22676.65|22676.65|22676.41|22676.41|0
1642688140000|2022-01-20 14:15:40|22676.53|22676.53|22675.66|22675.66|22676.58|22676.58|22675.66|22675.66|0
1642688150000|2022-01-20 14:15:50|22675.75|22675.75|22674.87|22674.87|22675.75|22675.75|22674.87|22674.87|0
1642688160000|2022-01-20 14:16:00|22674.93|22674.93|22673.68|22673.68|22674.93|22674.93|22673.68|22673.68|0
1642688170000|2022-01-20 14:16:10|22673.53|22673.53|22673.19|22673.19|22673.53|22673.53|22672.9|22672.9|0
1642688180000|2022-01-20 14:16:20|22673.26|22673.26|22672.57|22672.57|22673.4|22673.4|22672.49|22672.49|0
1642688190000|2022-01-20 14:16:30|22672.63|22672.63|22672.31|22672.31|22672.68|22672.68|22672.31|22672.31|0
1642688200000|2022-01-20 14:16:40|22672.23|22672.23|22671.56|22671.56|22672.23|22672.23|22671.56|22671.56|0
1642688210000|2022-01-20 14:16:50|22671.49|22671.49|22671.56|22671.56|22671.71|22671.71|22671.29|22671.29|0
1642688220000|2022-01-20 14:17:00|22671.82|22671.82|22672.22|22672.22|22672.22|22672.22|22671.62|22671.62|0
1642688230000|2022-01-20 14:17:10|22672.33|22672.33|22672.78|22672.78|22672.78|22672.78|22672.3|22672.3|0
1642688240000|2022-01-20 14:17:20|22672.84|22672.84|22673.16|22673.16|22673.33|22673.33|22672.84|22672.84|0
1642688250000|2022-01-20 14:17:30|22673.13|22673.13|22672.82|22672.82|22673.16|22673.16|22672.82|22672.82|0
1642688260000|2022-01-20 14:17:40|22672.75|22672.75|22672.89|22672.89|22672.99|22672.99|22672.71|22672.71|0
1642688270000|2022-01-20 14:17:50|22673.02|22673.02|22673.07|22673.07|22673.12|22673.12|22672.71|22672.71|0
1642688280000|2022-01-20 14:18:00|22673.2|22673.2|22672.8|22672.8|22673.2|22673.2|22672.75|22672.75|0
1642688290000|2022-01-20 14:18:10|22672.87|22672.87|22673.07|22673.07|22673.07|22673.07|22672.81|22672.81|0
1642688300000|2022-01-20 14:18:20|22673.13|22673.13|22672.84|22672.84|22673.13|22673.13|22672.68|22672.68|0
1642688310000|2022-01-20 14:18:30|22672.87|22672.87|22672.91|22672.91|22672.97|22672.97|22672.52|22672.52|0
1642688320000|2022-01-20 14:18:40|22672.98|22672.98|22673.26|22673.26|22673.56|22673.56|22672.98|22672.98|0
1642688330000|2022-01-20 14:18:50|22673.2|22673.2|22673.52|22673.52|22673.52|22673.52|22673|22673|0
1642688340000|2022-01-20 14:19:00|22673.64|22673.64|22673.22|22673.22|22673.64|22673.64|22673.1|22673.1|0
1642688350000|2022-01-20 14:19:10|22673.24|22673.24|22672.51|22672.51|22673.29|22673.29|22672.51|22672.51|0
1642688360000|2022-01-20 14:19:20|22672.42|22672.42|22671.86|22671.86|22672.52|22672.52|22671.75|22671.75|0
1642688370000|2022-01-20 14:19:30|22671.89|22671.89|22671.71|22671.71|22671.89|22671.89|22671.66|22671.66|0
1642688380000|2022-01-20 14:19:40|22671.75|22671.75|22671.28|22671.28|22671.75|22671.75|22671.28|22671.28|0
1642688390000|2022-01-20 14:19:50|22671.22|22671.22|22670.69|22670.69|22671.35|22671.35|22670.65|22670.65|0
1642688400000|2022-01-20 14:20:00|22670.67|22670.67|22672.09|22672.09|22672.09|22672.09|22670.61|22670.61|0
1642688410000|2022-01-20 14:20:10|22672.08|22672.08|22672.47|22672.47|22672.52|22672.52|22672.08|22672.08|0
1642688420000|2022-01-20 14:20:20|22672.43|22672.43|22672.57|22672.57|22672.57|22672.57|22672.31|22672.31|0
1642688430000|2022-01-20 14:20:30|22672.46|22672.46|22673.08|22673.08|22673.13|22673.13|22672.29|22672.29|0
1642688440000|2022-01-20 14:20:40|22673|22673|22673.79|22673.79|22673.79|22673.79|22673|22673|0
1642688450000|2022-01-20 14:20:50|22673.82|22673.82|22674.24|22674.24|22674.28|22674.28|22673.82|22673.82|0
1642688460000|2022-01-20 14:21:00|22674.14|22674.14|22673.98|22673.98|22674.15|22674.15|22673.93|22673.93|0
1642688470000|2022-01-20 14:21:10|22674.04|22674.04|22674.83|22674.83|22675.12|22675.12|22674.04|22674.04|0
1642688480000|2022-01-20 14:21:20|22674.94|22674.94|22674.87|22674.87|22675.06|22675.06|22674.78|22674.78|0
1642688490000|2022-01-20 14:21:30|22674.83|22674.83|22674.52|22674.52|22674.99|22674.99|22674.47|22674.47|0
1642688500000|2022-01-20 14:21:40|22674.54|22674.54|22674.87|22674.87|22674.87|22674.87|22674.54|22674.54|0
1642688510000|2022-01-20 14:21:50|22674.77|22674.77|22675.13|22675.13|22675.22|22675.22|22674.74|22674.74|0
1642688520000|2022-01-20 14:22:00|22675.18|22675.18|22675.85|22675.85|22675.85|22675.85|22675.11|22675.11|0
1642688530000|2022-01-20 14:22:10|22675.79|22675.79|22675.81|22675.81|22675.86|22675.86|22675.6|22675.6|0
1642688540000|2022-01-20 14:22:20|22675.87|22675.87|22675.61|22675.61|22676.16|22676.16|22675.61|22675.61|0
1642688550000|2022-01-20 14:22:30|22675.77|22675.77|22675.68|22675.68|22675.89|22675.89|22675.63|22675.63|0
1642688560000|2022-01-20 14:22:40|22675.75|22675.75|22675.97|22675.97|22675.97|22675.97|22675.69|22675.69|0
1642688570000|2022-01-20 14:22:50|22675.87|22675.87|22675.9|22675.9|22675.9|22675.9|22675.79|22675.79|0
1642688580000|2022-01-20 14:23:00|22676.02|22676.02|22675.66|22675.66|22676.09|22676.09|22675.66|22675.66|0
1642688590000|2022-01-20 14:23:10|22675.55|22675.55|22676.33|22676.33|22676.46|22676.46|22675.55|22675.55|0
1642688600000|2022-01-20 14:23:20|22676.39|22676.39|22676.27|22676.27|22676.58|22676.58|22676.25|22676.25|0
1642688610000|2022-01-20 14:23:30|22676.22|22676.22|22676.02|22676.02|22676.33|22676.33|22676.02|22676.02|0
1642688620000|2022-01-20 14:23:40|22675.99|22675.99|22675.54|22675.54|22675.99|22675.99|22675.54|22675.54|0
1642688630000|2022-01-20 14:23:50|22675.48|22675.48|22675.35|22675.35|22675.54|22675.54|22675.35|22675.35|0
1642688640000|2022-01-20 14:24:00|22675.61|22675.61|22677.17|22677.17|22677.17|22677.17|22675.61|22675.61|0
1642688650000|2022-01-20 14:24:10|22677.39|22677.39|22677.05|22677.05|22677.51|22677.51|22677.03|22677.03|0
1642688660000|2022-01-20 14:24:20|22677.11|22677.11|22677.72|22677.72|22677.72|22677.72|22677.07|22677.07|0
1642688670000|2022-01-20 14:24:30|22677.78|22677.78|22677.84|22677.84|22677.91|22677.91|22677.78|22677.78|0
1642688680000|2022-01-20 14:24:40|22677.78|22677.78|22677.51|22677.51|22677.78|22677.78|22677.49|22677.49|0
1642688690000|2022-01-20 14:24:50|22677.47|22677.47|22677.76|22677.76|22677.76|22677.76|22677.21|22677.21|0
1642688700000|2022-01-20 14:25:00|22677.82|22677.82|22679.04|22679.04|22679.04|22679.04|22677.82|22677.82|0
1642688710000|2022-01-20 14:25:10|22679.01|22679.01|22679.3|22679.3|22679.38|22679.38|22679.01|22679.01|0
1642688720000|2022-01-20 14:25:20|22679.26|22679.26|22679.25|22679.25|22679.33|22679.33|22679.05|22679.05|0
1642688730000|2022-01-20 14:25:30|22679.16|22679.16|22679.18|22679.18|22679.27|22679.27|22679.13|22679.13|0
1642688740000|2022-01-20 14:25:40|22679.11|22679.11|22678.8|22678.8|22679.11|22679.11|22678.8|22678.8|0
1642688750000|2022-01-20 14:25:50|22678.86|22678.86|22679.29|22679.29|22679.29|22679.29|22678.86|22678.86|0
1642688760000|2022-01-20 14:26:00|22679.36|22679.36|22679.92|22679.92|22680.2|22680.2|22679.36|22679.36|0
1642688770000|2022-01-20 14:26:10|22679.87|22679.87|22680.42|22680.42|22680.42|22680.42|22679.83|22679.83|0
1642688780000|2022-01-20 14:26:20|22680.6|22680.6|22680.58|22680.58|22680.7|22680.7|22680.51|22680.51|0
1642688790000|2022-01-20 14:26:30|22680.53|22680.53|22680.56|22680.56|22680.68|22680.68|22680.53|22680.53|0
1642688800000|2022-01-20 14:26:40|22680.51|22680.51|22680.16|22680.16|22680.51|22680.51|22680.03|22680.03|0
1642688810000|2022-01-20 14:26:50|22680.05|22680.05|22680.23|22680.23|22680.34|22680.34|22679.93|22679.93|0
1642688820000|2022-01-20 14:27:00|22680.14|22680.14|22680.62|22680.62|22680.62|22680.62|22680.14|22680.14|0
1642688830000|2022-01-20 14:27:10|22680.46|22680.46|22679.65|22679.65|22680.46|22680.46|22679.52|22679.52|0
1642688840000|2022-01-20 14:27:20|22679.68|22679.68|22679.83|22679.83|22679.83|22679.83|22679.68|22679.68|0
1642688850000|2022-01-20 14:27:30|22679.84|22679.84|22679.7|22679.7|22679.96|22679.96|22679.66|22679.66|0
1642688860000|2022-01-20 14:27:40|22679.81|22679.81|22679.64|22679.64|22679.86|22679.86|22679.49|22679.49|0
1642688870000|2022-01-20 14:27:50|22679.1|22679.1|22678.66|22678.66|22679.7|22679.7|22678.61|22678.61|0
1642688880000|2022-01-20 14:28:00|22678.55|22678.55|22677.78|22677.78|22678.58|22678.58|22677.65|22677.65|0
1642688890000|2022-01-20 14:28:10|22677.85|22677.85|22677.87|22677.87|22678.02|22678.02|22677.7|22677.7|0
1642688900000|2022-01-20 14:28:20|22678.03|22678.03|22678.08|22678.08|22678.09|22678.09|22678.02|22678.02|0
1642688910000|2022-01-20 14:28:30|22678.13|22678.13|22677.74|22677.74|22678.13|22678.13|22677.74|22677.74|0
1642688920000|2022-01-20 14:28:40|22677.81|22677.81|22677.62|22677.62|22677.81|22677.81|22677.54|22677.54|0
1642688930000|2022-01-20 14:28:50|22677.73|22677.73|22677.89|22677.89|22678.08|22678.08|22677.44|22677.44|0
1642688940000|2022-01-20 14:29:00|22677.95|22677.95|22678.62|22678.62|22678.69|22678.69|22677.95|22677.95|0
1642688950000|2022-01-20 14:29:10|22678.51|22678.51|22678.85|22678.85|22678.91|22678.91|22678.49|22678.49|0
1642688960000|2022-01-20 14:29:20|22678.91|22678.91|22678.8|22678.8|22679.15|22679.15|22678.63|22678.63|0
1642688970000|2022-01-20 14:29:30|22678.59|22678.59|22678.81|22678.81|22679.09|22679.09|22678.54|22678.54|0
1642688980000|2022-01-20 14:29:40|22678.83|22678.83|22678.73|22678.73|22679.05|22679.05|22678.56|22678.56|0
1642688990000|2022-01-20 14:29:50|22678.93|22678.93|22677.67|22677.67|22678.93|22678.93|22677.64|22677.64|0
1642689000000|2022-01-20 14:30:00|22677.56|22677.56|22675.96|22675.96|22677.64|22677.64|22675.92|22675.92|0
1642689010000|2022-01-20 14:30:10|22676.16|22676.16|22676.94|22676.94|22676.94|22676.94|22676.16|22676.16|0
1642689020000|2022-01-20 14:30:20|22677.14|22677.14|22677.28|22677.28|22678.03|22678.03|22677.14|22677.14|0
1642689030000|2022-01-20 14:30:30|22677.47|22677.47|22676.7|22676.7|22677.74|22677.74|22676.7|22676.7|0
1642689040000|2022-01-20 14:30:40|22676.62|22676.62|22678.11|22678.11|22678.23|22678.23|22676.62|22676.62|0
1642689050000|2022-01-20 14:30:50|22678.06|22678.06|22678.39|22678.39|22678.58|22678.58|22677.66|22677.66|0
1642689060000|2022-01-20 14:31:00|22678.19|22678.19|22678.78|22678.78|22678.78|22678.78|22678.07|22678.07|0
1642689070000|2022-01-20 14:31:10|22678.9|22678.9|22678.66|22678.66|22678.92|22678.92|22678.48|22678.48|0
1642689080000|2022-01-20 14:31:20|22678.6|22678.6|22679.02|22679.02|22679.02|22679.02|22677.67|22677.67|0
1642689090000|2022-01-20 14:31:30|22678.92|22678.92|22679.29|22679.29|22679.59|22679.59|22678.74|22678.74|0
1642689100000|2022-01-20 14:31:40|22679.44|22679.44|22680.62|22680.62|22681.11|22681.11|22679.44|22679.44|0
1642689110000|2022-01-20 14:31:50|22680.54|22680.54|22681.94|22681.94|22681.94|22681.94|22679.61|22679.61|0
1642689120000|2022-01-20 14:32:00|22682.11|22682.11|22683.34|22683.34|22683.49|22683.49|22682.11|22682.11|0
1642689130000|2022-01-20 14:32:10|22683.38|22683.38|22685.19|22685.19|22685.19|22685.19|22683.35|22683.35|0
1642689140000|2022-01-20 14:32:20|22685.23|22685.23|22685.64|22685.64|22685.9|22685.9|22685|22685|0
1642689150000|2022-01-20 14:32:30|22685.7|22685.7|22685.43|22685.43|22685.7|22685.7|22685.14|22685.14|0
1642689160000|2022-01-20 14:32:40|22685.45|22685.45|22686.4|22686.4|22686.4|22686.4|22685.28|22685.28|0
1642689170000|2022-01-20 14:32:50|22686.37|22686.37|22686.29|22686.29|22686.37|22686.37|22686.04|22686.04|0
1642689180000|2022-01-20 14:33:00|22686.26|22686.26|22685.79|22685.79|22686.65|22686.65|22685.54|22685.54|0
1642689190000|2022-01-20 14:33:10|22685.75|22685.75|22684.85|22684.85|22685.77|22685.77|22684.63|22684.63|0
1642689200000|2022-01-20 14:33:20|22684.8|22684.8|22685.75|22685.75|22685.75|22685.75|22684.79|22684.79|0
1642689210000|2022-01-20 14:33:30|22685.68|22685.68|22685.02|22685.02|22685.68|22685.68|22684.85|22684.85|0
1642689220000|2022-01-20 14:33:40|22684.95|22684.95|22684.99|22684.99|22685.16|22685.16|22684.84|22684.84|0
1642689230000|2022-01-20 14:33:50|22684.79|22684.79|22683.12|22683.12|22684.79|22684.79|22683.12|22683.12|0
1642689240000|2022-01-20 14:34:00|22683.01|22683.01|22683.4|22683.4|22683.82|22683.82|22682.94|22682.94|0
1642689250000|2022-01-20 14:34:10|22683.3|22683.3|22682.3|22682.3|22683.46|22683.46|22682.3|22682.3|0
1642689260000|2022-01-20 14:34:20|22682.09|22682.09|22681.7|22681.7|22682.31|22682.31|22681.57|22681.57|0
1642689270000|2022-01-20 14:34:30|22681.86|22681.86|22681.58|22681.58|22682.19|22682.19|22681.58|22681.58|0
1642689280000|2022-01-20 14:34:40|22681.53|22681.53|22680.86|22680.86|22681.53|22681.53|22680.69|22680.69|0
1642689290000|2022-01-20 14:34:50|22680.8|22680.8|22680.68|22680.68|22680.97|22680.97|22680.65|22680.65|0
1642689300000|2022-01-20 14:35:00|22680.63|22680.63|22680.79|22680.79|22680.87|22680.87|22680.22|22680.22|0
1642689310000|2022-01-20 14:35:10|22680.86|22680.86|22679.68|22679.68|22681.06|22681.06|22679.68|22679.68|0
1642689320000|2022-01-20 14:35:20|22679.7|22679.7|22678.6|22678.6|22679.94|22679.94|22678.6|22678.6|0
1642689330000|2022-01-20 14:35:30|22678.51|22678.51|22677.53|22677.53|22678.51|22678.51|22677.5|22677.5|0
1642689340000|2022-01-20 14:35:40|22677.58|22677.58|22675.25|22675.25|22677.58|22677.58|22675.25|22675.25|0
1642689350000|2022-01-20 14:35:50|22674.82|22674.82|22672.89|22672.89|22675.03|22675.03|22672.89|22672.89|0
1642689360000|2022-01-20 14:36:00|22672.93|22672.93|22671.62|22671.62|22673.01|22673.01|22671.37|22671.37|0
1642689370000|2022-01-20 14:36:10|22671.86|22671.86|22671.48|22671.48|22671.97|22671.97|22671.48|22671.48|0
1642689380000|2022-01-20 14:36:20|22671.43|22671.43|22670.1|22670.1|22671.43|22671.43|22669.55|22669.55|0
1642689390000|2022-01-20 14:36:30|22670.3|22670.3|22670.4|22670.4|22671.41|22671.41|22670.3|22670.3|0
1642689400000|2022-01-20 14:36:40|22670.34|22670.34|22670.44|22670.44|22670.52|22670.52|22670.29|22670.29|0
1642689410000|2022-01-20 14:36:50|22670.39|22670.39|22670.66|22670.66|22670.72|22670.72|22670.17|22670.17|0
1642689420000|2022-01-20 14:37:00|22670.74|22670.74|22671.51|22671.51|22671.86|22671.86|22670.32|22670.32|0
1642689430000|2022-01-20 14:37:10|22671.63|22671.63|22671.96|22671.96|22672.16|22672.16|22671.46|22671.46|0
1642689440000|2022-01-20 14:37:20|22672.12|22672.12|22671.92|22671.92|22672.19|22672.19|22671.57|22671.57|0
1642689450000|2022-01-20 14:37:30|22672.07|22672.07|22671.9|22671.9|22672.2|22672.2|22671.9|22671.9|0
1642689460000|2022-01-20 14:37:40|22671.83|22671.83|22671.34|22671.34|22671.94|22671.94|22671.34|22671.34|0
1642689470000|2022-01-20 14:37:50|22671.24|22671.24|22670.71|22670.71|22671.24|22671.24|22670.71|22670.71|0
1642689480000|2022-01-20 14:38:00|22670.68|22670.68|22669.93|22669.93|22670.68|22670.68|22669.93|22669.93|0
1642689490000|2022-01-20 14:38:10|22669.99|22669.99|22669.4|22669.4|22670.28|22670.28|22669.4|22669.4|0
1642689500000|2022-01-20 14:38:20|22669.52|22669.52|22668.81|22668.81|22669.52|22669.52|22668.81|22668.81|0
1642689510000|2022-01-20 14:38:30|22668.73|22668.73|22667.06|22667.06|22668.73|22668.73|22667.02|22667.02|0
1642689520000|2022-01-20 14:38:40|22667|22667|22667.01|22667.01|22667.1|22667.1|22666.87|22666.87|0
1642689530000|2022-01-20 14:38:50|22666.89|22666.89|22666.57|22666.57|22666.89|22666.89|22666.57|22666.57|0
1642689540000|2022-01-20 14:39:00|22666.62|22666.62|22666.45|22666.45|22666.87|22666.87|22666.24|22666.24|0
1642689550000|2022-01-20 14:39:10|22666.35|22666.35|22665.77|22665.77|22666.46|22666.46|22665.77|22665.77|0
1642689560000|2022-01-20 14:39:20|22665.7|22665.7|22666.23|22666.23|22666.44|22666.44|22665.7|22665.7|0
1642689570000|2022-01-20 14:39:30|22666.19|22666.19|22666.33|22666.33|22666.52|22666.52|22665.99|22665.99|0
1642689580000|2022-01-20 14:39:40|22666.43|22666.43|22665.75|22665.75|22666.54|22666.54|22665.7|22665.7|0
1642689590000|2022-01-20 14:39:50|22665.52|22665.52|22665.26|22665.26|22665.65|22665.65|22665.26|22665.26|0
1642689600000|2022-01-20 14:40:00|22665.3|22665.3|22663.59|22663.59|22665.3|22665.3|22663.59|22663.59|0
1642689610000|2022-01-20 14:40:10|22663.53|22663.53|22662.98|22662.98|22663.53|22663.53|22662.96|22662.96|0
1642689620000|2022-01-20 14:40:20|22662.85|22662.85|22663.63|22663.63|22663.81|22663.81|22662.85|22662.85|0
1642689630000|2022-01-20 14:40:30|22663.78|22663.78|22663.87|22663.87|22663.95|22663.95|22663.52|22663.52|0
1642689640000|2022-01-20 14:40:40|22663.94|22663.94|22663.48|22663.48|22664.04|22664.04|22663.46|22663.46|0
1642689650000|2022-01-20 14:40:50|22663.54|22663.54|22663.41|22663.41|22663.88|22663.88|22663.15|22663.15|0
1642689660000|2022-01-20 14:41:00|22663.44|22663.44|22665.8|22665.8|22665.8|22665.8|22663.44|22663.44|0
1642689670000|2022-01-20 14:41:10|22665.87|22665.87|22666.61|22666.61|22666.97|22666.97|22665.72|22665.72|0
1642689680000|2022-01-20 14:41:20|22666.52|22666.52|22670.43|22670.43|22670.43|22670.43|22666.15|22666.15|0
1642689690000|2022-01-20 14:41:30|22670.63|22670.63|22672.84|22672.84|22672.84|22672.84|22670.61|22670.61|0
1642689700000|2022-01-20 14:41:40|22672.72|22672.72|22673.33|22673.33|22673.33|22673.33|22672.49|22672.49|0
1642689710000|2022-01-20 14:41:50|22673.17|22673.17|22672.89|22672.89|22673.17|22673.17|22672.89|22672.89|0
1642689720000|2022-01-20 14:42:00|22673.04|22673.04|22673.73|22673.73|22673.83|22673.83|22673.04|22673.04|0
1642689730000|2022-01-20 14:42:10|22673.76|22673.76|22674.01|22674.01|22674.13|22674.13|22673.76|22673.76|0
1642689740000|2022-01-20 14:42:20|22673.87|22673.87|22673.66|22673.66|22673.87|22673.87|22673.57|22673.57|0
1642689750000|2022-01-20 14:42:30|22673.72|22673.72|22673.53|22673.53|22673.82|22673.82|22673.51|22673.51|0
1642689760000|2022-01-20 14:42:40|22673.41|22673.41|22673.8|22673.8|22673.8|22673.8|22673.39|22673.39|0
1642689770000|2022-01-20 14:42:50|22674.12|22674.12|22675.62|22675.62|22675.68|22675.68|22673.71|22673.71|0
1642689780000|2022-01-20 14:43:00|22675.78|22675.78|22675.44|22675.44|22676.15|22676.15|22675.21|22675.21|0
1642689790000|2022-01-20 14:43:10|22675.55|22675.55|22675.91|22675.91|22675.91|22675.91|22675.26|22675.26|0
1642689800000|2022-01-20 14:43:20|22676.02|22676.02|22676.44|22676.44|22676.84|22676.84|22676.02|22676.02|0
1642689810000|2022-01-20 14:43:30|22676.43|22676.43|22677.1|22677.1|22677.11|22677.11|22676.43|22676.43|0
1642689820000|2022-01-20 14:43:40|22677.3|22677.3|22677.24|22677.24|22677.38|22677.38|22677.24|22677.24|0
1642689830000|2022-01-20 14:43:50|22677.37|22677.37|22677.18|22677.18|22677.37|22677.37|22677.06|22677.06|0
1642689840000|2022-01-20 14:44:00|22677.21|22677.21|22676.8|22676.8|22677.26|22677.26|22676.46|22676.46|0
1642689850000|2022-01-20 14:44:10|22676.69|22676.69|22675.43|22675.43|22676.81|22676.81|22675.43|22675.43|0
1642689860000|2022-01-20 14:44:20|22675.49|22675.49|22675.74|22675.74|22675.96|22675.96|22675.49|22675.49|0
1642689870000|2022-01-20 14:44:30|22675.68|22675.68|22675.28|22675.28|22675.68|22675.68|22675.24|22675.24|0
1642689880000|2022-01-20 14:44:40|22675.34|22675.34|22676.29|22676.29|22676.29|22676.29|22675.05|22675.05|0
1642689890000|2022-01-20 14:44:50|22676.19|22676.19|22676.14|22676.14|22676.19|22676.19|22676|22676|0
1642689900000|2022-01-20 14:45:00|22676.34|22676.34|22675.65|22675.65|22676.5|22676.5|22675.61|22675.61|0
1642689910000|2022-01-20 14:45:10|22675.6|22675.6|22675.12|22675.12|22675.6|22675.6|22674.97|22674.97|0
1642689920000|2022-01-20 14:45:20|22675.03|22675.03|22675.92|22675.92|22675.92|22675.92|22674.92|22674.92|0
1642689930000|2022-01-20 14:45:30|22675.99|22675.99|22676.11|22676.11|22676.62|22676.62|22675.99|22675.99|0
1642689940000|2022-01-20 14:45:40|22676.05|22676.05|22676.69|22676.69|22676.74|22676.74|22676.05|22676.05|0
1642689950000|2022-01-20 14:45:50|22676.63|22676.63|22676.8|22676.8|22676.8|22676.8|22676.49|22676.49|0
1642689960000|2022-01-20 14:46:00|22676.98|22676.98|22676.9|22676.9|22677.09|22677.09|22676.69|22676.69|0
1642689970000|2022-01-20 14:46:10|22676.85|22676.85|22677.2|22677.2|22677.2|22677.2|22676.47|22676.47|0
1642689980000|2022-01-20 14:46:20|22677.29|22677.29|22677.99|22677.99|22678.6|22678.6|22677.29|22677.29|0
1642689990000|2022-01-20 14:46:30|22678.14|22678.14|22678.71|22678.71|22678.82|22678.82|22678.14|22678.14|0
1642690000000|2022-01-20 14:46:40|22678.68|22678.68|22677.48|22677.48|22678.68|22678.68|22677.43|22677.43|0
1642690010000|2022-01-20 14:46:50|22677.54|22677.54|22677.57|22677.57|22677.91|22677.91|22677.31|22677.31|0
1642690020000|2022-01-20 14:47:00|22677.62|22677.62|22678.04|22678.04|22678.1|22678.1|22677.43|22677.43|0
1642690030000|2022-01-20 14:47:10|22678.08|22678.08|22678.57|22678.57|22678.57|22678.57|22678.08|22678.08|0
1642690040000|2022-01-20 14:47:20|22678.51|22678.51|22677.13|22677.13|22678.51|22678.51|22677.13|22677.13|0
1642690050000|2022-01-20 14:47:30|22677.18|22677.18|22676.23|22676.23|22677.18|22677.18|22676.16|22676.16|0
1642690060000|2022-01-20 14:47:40|22676.19|22676.19|22676.08|22676.08|22676.19|22676.19|22675.54|22675.54|0
1642690070000|2022-01-20 14:47:50|22676.16|22676.16|22676.75|22676.75|22676.75|22676.75|22676.16|22676.16|0
1642690080000|2022-01-20 14:48:00|22677.26|22677.26|22677.74|22677.74|22677.93|22677.93|22677.09|22677.09|0
1642690090000|2022-01-20 14:48:10|22677.78|22677.78|22677.12|22677.12|22677.78|22677.78|22676.96|22676.96|0
1642690100000|2022-01-20 14:48:20|22677.01|22677.01|22674.39|22674.39|22677.03|22677.03|22674.39|22674.39|0
1642690110000|2022-01-20 14:48:30|22674.37|22674.37|22673.86|22673.86|22674.5|22674.5|22673.86|22673.86|0
1642690120000|2022-01-20 14:48:40|22673.8|22673.8|22674.61|22674.61|22674.78|22674.78|22673.48|22673.48|0
1642690130000|2022-01-20 14:48:50|22674.53|22674.53|22674.06|22674.06|22674.53|22674.53|22674.04|22674.04|0
1642690140000|2022-01-20 14:49:00|22673.82|22673.82|22672.66|22672.66|22673.82|22673.82|22672.66|22672.66|0
1642690150000|2022-01-20 14:49:10|22672.72|22672.72|22672.59|22672.59|22672.87|22672.87|22672.59|22672.59|0
1642690160000|2022-01-20 14:49:20|22672.82|22672.82|22672.11|22672.11|22672.82|22672.82|22672.11|22672.11|0
1642690170000|2022-01-20 14:49:30|22672.15|22672.15|22671.87|22671.87|22672.24|22672.24|22671.87|22671.87|0
1642690180000|2022-01-20 14:49:40|22671.9|22671.9|22671.71|22671.71|22672.05|22672.05|22671.71|22671.71|0
1642690190000|2022-01-20 14:49:50|22671.86|22671.86|22672.25|22672.25|22672.31|22672.31|22671.86|22671.86|0
1642690200000|2022-01-20 14:50:00|22672.13|22672.13|22671.6|22671.6|22672.13|22672.13|22671.59|22671.59|0
1642690210000|2022-01-20 14:50:10|22671.63|22671.63|22672.15|22672.15|22672.15|22672.15|22671.04|22671.04|0
1642690220000|2022-01-20 14:50:20|22672.23|22672.23|22672.53|22672.53|22672.67|22672.67|22672.18|22672.18|0
1642690230000|2022-01-20 14:50:30|22672.58|22672.58|22671.85|22671.85|22672.66|22672.66|22671.85|22671.85|0
1642690240000|2022-01-20 14:50:40|22671.91|22671.91|22671.33|22671.33|22672.06|22672.06|22671.33|22671.33|0
1642690250000|2022-01-20 14:50:50|22671.3|22671.3|22669.9|22669.9|22671.3|22671.3|22669.9|22669.9|0
1642690260000|2022-01-20 14:51:00|22669.92|22669.92|22669.59|22669.59|22670.01|22670.01|22669.59|22669.59|0
1642690270000|2022-01-20 14:51:10|22669.64|22669.64|22669.47|22669.47|22669.8|22669.8|22669.47|22669.47|0
1642690280000|2022-01-20 14:51:20|22669.42|22669.42|22669.82|22669.82|22669.82|22669.82|22668.99|22668.99|0
1642690290000|2022-01-20 14:51:30|22669.88|22669.88|22670|22670|22670.16|22670.16|22669.75|22669.75|0
1642690300000|2022-01-20 14:51:40|22670.14|22670.14|22670.36|22670.36|22670.57|22670.57|22669.82|22669.82|0
1642690310000|2022-01-20 14:51:50|22670.44|22670.44|22670.76|22670.76|22670.91|22670.91|22670.44|22670.44|0
1642690320000|2022-01-20 14:52:00|22670.7|22670.7|22671.13|22671.13|22671.13|22671.13|22670.58|22670.58|0
1642690330000|2022-01-20 14:52:10|22671.16|22671.16|22671.04|22671.04|22671.25|22671.25|22671.04|22671.04|0
1642690340000|2022-01-20 14:52:20|22671.12|22671.12|22671.47|22671.47|22671.47|22671.47|22671.12|22671.12|0
1642690350000|2022-01-20 14:52:30|22671.41|22671.41|22670.77|22670.77|22671.41|22671.41|22670.5|22670.5|0
1642690360000|2022-01-20 14:52:40|22670.71|22670.71|22670.51|22670.51|22670.71|22670.71|22670.3|22670.3|0
1642690370000|2022-01-20 14:52:50|22670.68|22670.68|22671.09|22671.09|22671.16|22671.16|22670.61|22670.61|0
1642690380000|2022-01-20 14:53:00|22671.15|22671.15|22671.21|22671.21|22671.31|22671.31|22670.94|22670.94|0
1642690390000|2022-01-20 14:53:10|22671.14|22671.14|22671.5|22671.5|22671.65|22671.65|22671.14|22671.14|0
1642690400000|2022-01-20 14:53:20|22671.61|22671.61|22671.88|22671.88|22672.05|22672.05|22671.6|22671.6|0
1642690410000|2022-01-20 14:53:30|22672.23|22672.23|22672.71|22672.71|22672.71|22672.71|22672.06|22672.06|0
1642690420000|2022-01-20 14:53:40|22672.78|22672.78|22672.86|22672.86|22672.86|22672.86|22672.68|22672.68|0
1642690430000|2022-01-20 14:53:50|22672.87|22672.87|22673.7|22673.7|22673.7|22673.7|22672.83|22672.83|0
1642690440000|2022-01-20 14:54:00|22673.64|22673.64|22675.67|22675.67|22675.81|22675.81|22673.64|22673.64|0
1642690450000|2022-01-20 14:54:10|22675.73|22675.73|22674.63|22674.63|22675.95|22675.95|22674.61|22674.61|0
1642690460000|2022-01-20 14:54:20|22674.74|22674.74|22674.79|22674.79|22674.94|22674.94|22674.6|22674.6|0
1642690470000|2022-01-20 14:54:30|22674.75|22674.75|22674.65|22674.65|22674.75|22674.75|22674.52|22674.52|0
1642690480000|2022-01-20 14:54:40|22674.63|22674.63|22674.78|22674.78|22674.78|22674.78|22674.61|22674.61|0
1642690490000|2022-01-20 14:54:50|22674.66|22674.66|22674.45|22674.45|22674.88|22674.88|22674.37|22674.37|0
1642690500000|2022-01-20 14:55:00|22674.47|22674.47|22673.68|22673.68|22674.75|22674.75|22673.48|22673.48|0
1642690510000|2022-01-20 14:55:10|22673.65|22673.65|22673.41|22673.41|22673.9|22673.9|22673.06|22673.06|0
1642690520000|2022-01-20 14:55:20|22673.47|22673.47|22673.82|22673.82|22673.82|22673.82|22673.47|22673.47|0
1642690530000|2022-01-20 14:55:30|22673.77|22673.77|22674.1|22674.1|22674.3|22674.3|22673.72|22673.72|0
1642690540000|2022-01-20 14:55:40|22674.23|22674.23|22674.84|22674.84|22674.84|22674.84|22674.12|22674.12|0
1642690550000|2022-01-20 14:55:50|22674.91|22674.91|22674.9|22674.9|22675.37|22675.37|22674.7|22674.7|0
1642690560000|2022-01-20 14:56:00|22674.93|22674.93|22675.03|22675.03|22675.08|22675.08|22674.64|22674.64|0
1642690570000|2022-01-20 14:56:10|22674.97|22674.97|22675.04|22675.04|22675.36|22675.36|22674.97|22674.97|0
1642690580000|2022-01-20 14:56:20|22674.88|22674.88|22675.3|22675.3|22675.3|22675.3|22674.78|22674.78|0
1642690590000|2022-01-20 14:56:30|22675.37|22675.37|22675.26|22675.26|22675.42|22675.42|22675.11|22675.11|0
1642690600000|2022-01-20 14:56:40|22675.35|22675.35|22676.27|22676.27|22676.27|22676.27|22675.21|22675.21|0
1642690610000|2022-01-20 14:56:50|22676.56|22676.56|22679.03|22679.03|22679.03|22679.03|22676.56|22676.56|0
1642690620000|2022-01-20 14:57:00|22679.13|22679.13|22681.06|22681.06|22681.06|22681.06|22679.13|22679.13|0
1642690630000|2022-01-20 14:57:10|22681.02|22681.02|22682.01|22682.01|22682.01|22682.01|22680.83|22680.83|0
1642690640000|2022-01-20 14:57:20|22682.08|22682.08|22682.81|22682.81|22682.97|22682.97|22682.08|22682.08|0
1642690650000|2022-01-20 14:57:30|22682.7|22682.7|22684.01|22684.01|22684.04|22684.04|22682.7|22682.7|0
1642690660000|2022-01-20 14:57:40|22684.05|22684.05|22685|22685|22685|22685|22684.05|22684.05|0
1642690670000|2022-01-20 14:57:50|22685.07|22685.07|22685.05|22685.05|22685.28|22685.28|22684.71|22684.71|0
1642690680000|2022-01-20 14:58:00|22685.07|22685.07|22685.16|22685.16|22685.48|22685.48|22685.05|22685.05|0
1642690690000|2022-01-20 14:58:10|22685.1|22685.1|22685.34|22685.34|22685.43|22685.43|22684.94|22684.94|0
1642690700000|2022-01-20 14:58:20|22685.32|22685.32|22685.11|22685.11|22685.33|22685.33|22685.05|22685.05|0
1642690710000|2022-01-20 14:58:30|22685.19|22685.19|22685.32|22685.32|22685.32|22685.32|22684.76|22684.76|0
1642690720000|2022-01-20 14:58:40|22685.35|22685.35|22686.66|22686.66|22686.66|22686.66|22685.35|22685.35|0
1642690730000|2022-01-20 14:58:50|22686.75|22686.75|22686.98|22686.98|22687.4|22687.4|22686.75|22686.75|0
1642690740000|2022-01-20 14:59:00|22686.91|22686.91|22687.33|22687.33|22687.48|22687.48|22686.91|22686.91|0
1642690750000|2022-01-20 14:59:10|22687.49|22687.49|22688.54|22688.54|22688.54|22688.54|22687.49|22687.49|0
1642690760000|2022-01-20 14:59:20|22688.6|22688.6|22688.05|22688.05|22688.6|22688.6|22688.05|22688.05|0
1642690770000|2022-01-20 14:59:30|22688.1|22688.1|22688.42|22688.42|22688.66|22688.66|22688.1|22688.1|0
1642690780000|2022-01-20 14:59:40|22688.45|22688.45|22688.43|22688.43|22688.55|22688.55|22688.37|22688.37|0
1642690790000|2022-01-20 14:59:50|22688.39|22688.39|22688.13|22688.13|22688.39|22688.39|22687.85|22687.85|0
1642690800000|2022-01-20 15:00:00|22687.98|22687.98|22685.83|22685.83|22688.18|22688.18|22685.83|22685.83|0
1642690810000|2022-01-20 15:00:10|22685.74|22685.74|22683.29|22683.29|22685.74|22685.74|22683.24|22683.24|0
1642690820000|2022-01-20 15:00:20|22683.13|22683.13|22682.32|22682.32|22683.13|22683.13|22682.24|22682.24|0
1642690830000|2022-01-20 15:00:30|22682.12|22682.12|22682.33|22682.33|22682.4|22682.4|22681.91|22681.91|0
1642690840000|2022-01-20 15:00:40|22682.26|22682.26|22681.76|22681.76|22682.26|22682.26|22681.6|22681.6|0
1642690850000|2022-01-20 15:00:50|22681.8|22681.8|22682.55|22682.55|22682.55|22682.55|22681.64|22681.64|0
1642690860000|2022-01-20 15:01:00|22682.29|22682.29|22682.42|22682.42|22682.58|22682.58|22682.09|22682.09|0
1642690870000|2022-01-20 15:01:10|22682.31|22682.31|22682.68|22682.68|22682.68|22682.68|22682.27|22682.27|0
1642690880000|2022-01-20 15:01:20|22682.48|22682.48|22682.65|22682.65|22682.72|22682.72|22682.48|22682.48|0
1642690890000|2022-01-20 15:01:30|22682.71|22682.71|22682.85|22682.85|22682.91|22682.91|22682.63|22682.63|0
1642690900000|2022-01-20 15:01:40|22682.92|22682.92|22683.01|22683.01|22683.01|22683.01|22682.92|22682.92|0
1642690910000|2022-01-20 15:01:50|22682.9|22682.9|22682.72|22682.72|22682.9|22682.9|22682.41|22682.41|0
1642690920000|2022-01-20 15:02:00|22682.77|22682.77|22683.69|22683.69|22684.06|22684.06|22682.77|22682.77|0
1642690930000|2022-01-20 15:02:10|22683.77|22683.77|22684.22|22684.22|22684.22|22684.22|22683.77|22683.77|0
1642690940000|2022-01-20 15:02:20|22684.17|22684.17|22684.6|22684.6|22684.62|22684.62|22684.17|22684.17|0
1642690950000|2022-01-20 15:02:30|22684.75|22684.75|22686.82|22686.82|22686.82|22686.82|22684.73|22684.73|0
1642690960000|2022-01-20 15:02:40|22686.73|22686.73|22684.75|22684.75|22686.73|22686.73|22684.75|22684.75|0
1642690970000|2022-01-20 15:02:50|22684.67|22684.67|22684.68|22684.68|22685.25|22685.25|22684.62|22684.62|0
1642690980000|2022-01-20 15:03:00|22684.75|22684.75|22683.53|22683.53|22685.12|22685.12|22683.53|22683.53|0
1642690990000|2022-01-20 15:03:10|22683.45|22683.45|22682.18|22682.18|22683.45|22683.45|22682.01|22682.01|0
1642691000000|2022-01-20 15:03:20|22682.05|22682.05|22682.35|22682.35|22682.38|22682.38|22682.01|22682.01|0
1642691010000|2022-01-20 15:03:30|22682.38|22682.38|22681.65|22681.65|22682.38|22682.38|22681.51|22681.51|0
1642691020000|2022-01-20 15:03:40|22681.43|22681.43|22682.13|22682.13|22682.18|22682.18|22681.43|22681.43|0
1642691030000|2022-01-20 15:03:50|22681.94|22681.94|22682|22682|22682.06|22682.06|22681.76|22681.76|0
1642691040000|2022-01-20 15:04:00|22681.92|22681.92|22682.39|22682.39|22682.65|22682.65|22681.92|22681.92|0
1642691050000|2022-01-20 15:04:10|22682.3|22682.3|22682.61|22682.61|22682.61|22682.61|22682.06|22682.06|0
1642691060000|2022-01-20 15:04:20|22682.65|22682.65|22682.95|22682.95|22682.96|22682.96|22682.62|22682.62|0
1642691070000|2022-01-20 15:04:30|22682.9|22682.9|22683.03|22683.03|22683.13|22683.13|22682.79|22682.79|0
1642691080000|2022-01-20 15:04:40|22683.05|22683.05|22683.43|22683.43|22683.52|22683.52|22682.93|22682.93|0
1642691090000|2022-01-20 15:04:50|22683.52|22683.52|22683.11|22683.11|22683.57|22683.57|22683.02|22683.02|0
1642691100000|2022-01-20 15:05:00|22683.19|22683.19|22684.1|22684.1|22684.1|22684.1|22683.19|22683.19|0
1642691110000|2022-01-20 15:05:10|22684.19|22684.19|22682.92|22682.92|22684.3|22684.3|22682.92|22682.92|0
1642691120000|2022-01-20 15:05:20|22682.98|22682.98|22682.45|22682.45|22682.98|22682.98|22682.26|22682.26|0
1642691130000|2022-01-20 15:05:30|22682.76|22682.76|22682|22682|22682.76|22682.76|22681.96|22681.96|0
1642691140000|2022-01-20 15:05:40|22681.81|22681.81|22682.83|22682.83|22682.83|22682.83|22681.81|22681.81|0
1642691150000|2022-01-20 15:05:50|22682.87|22682.87|22682.6|22682.6|22683.02|22683.02|22682.58|22682.58|0
1642691160000|2022-01-20 15:06:00|22682.7|22682.7|22683.18|22683.18|22683.18|22683.18|22682.7|22682.7|0
1642691170000|2022-01-20 15:06:10|22683.01|22683.01|22682.99|22682.99|22683.1|22683.1|22682.94|22682.94|0
1642691180000|2022-01-20 15:06:20|22683.15|22683.15|22684.96|22684.96|22684.96|22684.96|22683.15|22683.15|0
1642691190000|2022-01-20 15:06:30|22685.07|22685.07|22686.29|22686.29|22686.32|22686.32|22685.07|22685.07|0
1642691200000|2022-01-20 15:06:40|22686.33|22686.33|22686.52|22686.52|22686.65|22686.65|22686.19|22686.19|0
1642691210000|2022-01-20 15:06:50|22686.89|22686.89|22688.58|22688.58|22688.58|22688.58|22686.83|22686.83|0
1642691220000|2022-01-20 15:07:00|22688.62|22688.62|22691.26|22691.26|22691.26|22691.26|22688.62|22688.62|0
1642691230000|2022-01-20 15:07:10|22691.45|22691.45|22692.11|22692.11|22692.21|22692.21|22691.35|22691.35|0
1642691240000|2022-01-20 15:07:20|22692.18|22692.18|22693.16|22693.16|22693.16|22693.16|22692.14|22692.14|0
1642691250000|2022-01-20 15:07:30|22693.52|22693.52|22695.02|22695.02|22695.64|22695.64|22693.52|22693.52|0
1642691310000|2022-01-20 15:08:30|22695.26|22695.26|22695.01|22695.01|22695.26|22695.26|22694.79|22694.79|0
1642691320000|2022-01-20 15:08:40|22694.9|22694.9|22695.13|22695.13|22695.13|22695.13|22694.9|22694.9|0
1642691330000|2022-01-20 15:08:50|22695.16|22695.16|22695.41|22695.41|22695.43|22695.43|22694.8|22694.8|0
1642691340000|2022-01-20 15:09:00|22695.47|22695.47|22696.15|22696.15|22696.15|22696.15|22695.47|22695.47|0
1642691350000|2022-01-20 15:09:10|22696.19|22696.19|22697.23|22697.23|22697.3|22697.3|22696.15|22696.15|0
1642691360000|2022-01-20 15:09:20|22697.16|22697.16|22698.73|22698.73|22698.73|22698.73|22697.1|22697.1|0
1642691370000|2022-01-20 15:09:30|22698.69|22698.69|22699.61|22699.61|22699.65|22699.65|22698.69|22698.69|0
1642691380000|2022-01-20 15:09:40|22699.56|22699.56|22699.9|22699.9|22699.9|22699.9|22699.46|22699.46|0
1642691390000|2022-01-20 15:09:50|22700.07|22700.07|22699.85|22699.85|22700.12|22700.12|22699.57|22699.57|0
1642691400000|2022-01-20 15:10:00|22699.96|22699.96|22700.94|22700.94|22700.97|22700.97|22699.96|22699.96|0
1642691410000|2022-01-20 15:10:10|22701.01|22701.01|22701.9|22701.9|22701.94|22701.94|22701.01|22701.01|0
1642691420000|2022-01-20 15:10:20|22701.72|22701.72|22702.67|22702.67|22702.78|22702.78|22701.72|22701.72|0
1642691430000|2022-01-20 15:10:30|22702.75|22702.75|22703.1|22703.1|22703.1|22703.1|22702.65|22702.65|0
1642691440000|2022-01-20 15:10:40|22703.05|22703.05|22703.08|22703.08|22703.19|22703.19|22702.97|22702.97|0
1642691450000|2022-01-20 15:10:50|22703.18|22703.18|22703.09|22703.09|22703.2|22703.2|22703.06|22703.06|0
1642691460000|2022-01-20 15:11:00|22702.95|22702.95|22702.98|22702.98|22703.09|22703.09|22702.67|22702.67|0
1642691470000|2022-01-20 15:11:10|22703.07|22703.07|22703.33|22703.33|22703.52|22703.52|22703.07|22703.07|0
1642691600000|2022-01-20 15:13:20|22698.68|22698.68|22698.64|22698.64|22698.71|22698.71|22698.64|22698.64|0
1642691610000|2022-01-20 15:13:30|22698.66|22698.66|22698.34|22698.34|22698.84|22698.84|22698.34|22698.34|0
1642691620000|2022-01-20 15:13:40|22698.27|22698.27|22698.01|22698.01|22698.36|22698.36|22698.01|22698.01|0
1642691630000|2022-01-20 15:13:50|22698.11|22698.11|22698.36|22698.36|22698.36|22698.36|22697.9|22697.9|0
1642691640000|2022-01-20 15:14:00|22698.29|22698.29|22698.53|22698.53|22698.78|22698.78|22698.29|22698.29|0
1642691650000|2022-01-20 15:14:10|22698.67|22698.67|22697.61|22697.61|22699.07|22699.07|22697.61|22697.61|0
1642691660000|2022-01-20 15:14:20|22697.83|22697.83|22697.51|22697.51|22698.27|22698.27|22697.45|22697.45|0
1642691670000|2022-01-20 15:14:30|22697.36|22697.36|22695.72|22695.72|22697.36|22697.36|22695.72|22695.72|0
1642691680000|2022-01-20 15:14:40|22695.68|22695.68|22695.3|22695.3|22695.68|22695.68|22695.22|22695.22|0
1642691690000|2022-01-20 15:14:50|22695.21|22695.21|22694.91|22694.91|22695.21|22695.21|22694.91|22694.91|0
1642691700000|2022-01-20 15:15:00|22694.84|22694.84|22695.05|22695.05|22695.11|22695.11|22694.64|22694.64|0
1642691710000|2022-01-20 15:15:10|22695.15|22695.15|22695.38|22695.38|22695.65|22695.65|22695.12|22695.12|0
1642691720000|2022-01-20 15:15:20|22695.52|22695.52|22695.61|22695.61|22695.61|22695.61|22695.19|22695.19|0
1642691730000|2022-01-20 15:15:30|22695.73|22695.73|22695.69|22695.69|22695.73|22695.73|22695.25|22695.25|0
1642691740000|2022-01-20 15:15:40|22695.75|22695.75|22696.1|22696.1|22696.1|22696.1|22695.75|22695.75|0
1642691750000|2022-01-20 15:15:50|22696.03|22696.03|22696.15|22696.15|22696.25|22696.25|22695.99|22695.99|0
1642691760000|2022-01-20 15:16:00|22696.22|22696.22|22695.95|22695.95|22696.23|22696.23|22695.78|22695.78|0
1642691770000|2022-01-20 15:16:10|22695.89|22695.89|22694.97|22694.97|22695.89|22695.89|22694.97|22694.97|0
1642691780000|2022-01-20 15:16:20|22695.02|22695.02|22693.75|22693.75|22695.02|22695.02|22693.75|22693.75|0
1642691790000|2022-01-20 15:16:30|22693.69|22693.69|22693.55|22693.55|22693.83|22693.83|22693.49|22693.49|0
1642691800000|2022-01-20 15:16:40|22693.48|22693.48|22693.15|22693.15|22693.48|22693.48|22692.94|22692.94|0
1642691810000|2022-01-20 15:16:50|22693.39|22693.39|22693.44|22693.44|22693.49|22693.49|22693.31|22693.31|0
1642691820000|2022-01-20 15:17:00|22693.37|22693.37|22693.67|22693.67|22693.67|22693.67|22693.37|22693.37|0
1642691830000|2022-01-20 15:17:10|22693.8|22693.8|22693.44|22693.44|22693.93|22693.93|22693.34|22693.34|0
1642691840000|2022-01-20 15:17:20|22693.4|22693.4|22693.55|22693.55|22693.77|22693.77|22693.4|22693.4|0
1642691850000|2022-01-20 15:17:30|22693.29|22693.29|22693.52|22693.52|22693.52|22693.52|22693.04|22693.04|0
1642691860000|2022-01-20 15:17:40|22693.46|22693.46|22693.34|22693.34|22693.55|22693.55|22693.28|22693.28|0
1642691870000|2022-01-20 15:17:50|22693.4|22693.4|22692.7|22692.7|22693.4|22693.4|22692.7|22692.7|0
1642691880000|2022-01-20 15:18:00|22692.75|22692.75|22693.76|22693.76|22693.76|22693.76|22692.53|22692.53|0
1642691890000|2022-01-20 15:18:10|22693.78|22693.78|22693.91|22693.91|22694.09|22694.09|22693.73|22693.73|0
1642691900000|2022-01-20 15:18:20|22693.81|22693.81|22694.23|22694.23|22694.39|22694.39|22693.65|22693.65|0
1642691910000|2022-01-20 15:18:30|22694.32|22694.32|22694.8|22694.8|22695.02|22695.02|22693.95|22693.95|0
1642691920000|2022-01-20 15:18:40|22694.88|22694.88|22693.6|22693.6|22695.03|22695.03|22693.6|22693.6|0
1642691930000|2022-01-20 15:18:50|22693.52|22693.52|22693.5|22693.5|22693.79|22693.79|22693.47|22693.47|0
1642691940000|2022-01-20 15:19:00|22693.44|22693.44|22693.43|22693.43|22693.62|22693.62|22692.85|22692.85|0
1642691950000|2022-01-20 15:19:10|22693.3|22693.3|22692.85|22692.85|22693.37|22693.37|22692.64|22692.64|0
1642691960000|2022-01-20 15:19:20|22692.95|22692.95|22692.94|22692.94|22693.01|22693.01|22692.56|22692.56|0
1642691970000|2022-01-20 15:19:30|22692.91|22692.91|22693.32|22693.32|22693.37|22693.37|22692.91|22692.91|0
1642691980000|2022-01-20 15:19:40|22693.26|22693.26|22692.87|22692.87|22693.52|22693.52|22692.83|22692.83|0
1642691990000|2022-01-20 15:19:50|22692.65|22692.65|22692.88|22692.88|22692.91|22692.91|22692.65|22692.65|0
1642692000000|2022-01-20 15:20:00|22692.8|22692.8|22693.55|22693.55|22693.55|22693.55|22692.39|22692.39|0
1642692010000|2022-01-20 15:20:10|22693.63|22693.63|22693.82|22693.82|22693.95|22693.95|22693.63|22693.63|0
1642692020000|2022-01-20 15:20:20|22693.94|22693.94|22695.76|22695.76|22695.8|22695.8|22693.94|22693.94|0
1642692030000|2022-01-20 15:20:30|22695.7|22695.7|22695.08|22695.08|22695.74|22695.74|22694.9|22694.9|0
1642692040000|2022-01-20 15:20:40|22695.12|22695.12|22695.04|22695.04|22695.12|22695.12|22694.92|22694.92|0
1642692050000|2022-01-20 15:20:50|22695.06|22695.06|22695.04|22695.04|22695.11|22695.11|22695.01|22695.01|0
1642692060000|2022-01-20 15:21:00|22695.16|22695.16|22695.37|22695.37|22695.37|22695.37|22695.04|22695.04|0
1642692070000|2022-01-20 15:21:10|22695.41|22695.41|22695.49|22695.49|22695.49|22695.49|22695.27|22695.27|0
1642692080000|2022-01-20 15:21:20|22695.56|22695.56|22695.87|22695.87|22695.87|22695.87|22695.49|22695.49|0
1642692090000|2022-01-20 15:21:30|22695.94|22695.94|22695.86|22695.86|22696.11|22696.11|22695.75|22695.75|0
1642692100000|2022-01-20 15:21:40|22695.95|22695.95|22696.94|22696.94|22696.94|22696.94|22695.72|22695.72|0
1642692110000|2022-01-20 15:21:50|22697.01|22697.01|22697.68|22697.68|22697.68|22697.68|22697.01|22697.01|0
1642692120000|2022-01-20 15:22:00|22697.77|22697.77|22698.51|22698.51|22698.51|22698.51|22697.77|22697.77|0
1642692130000|2022-01-20 15:22:10|22698.67|22698.67|22700.23|22700.23|22700.23|22700.23|22698.67|22698.67|0
1642692140000|2022-01-20 15:22:20|22700.36|22700.36|22701.97|22701.97|22701.98|22701.98|22700.36|22700.36|0
1642692150000|2022-01-20 15:22:30|22702.04|22702.04|22702.79|22702.79|22703|22703|22702.04|22702.04|0
1642692160000|2022-01-20 15:22:40|22702.53|22702.53|22702.59|22702.59|22702.84|22702.84|22702.53|22702.53|0
1642692170000|2022-01-20 15:22:50|22702.4|22702.4|22701.57|22701.57|22702.4|22702.4|22701.49|22701.49|0
1642692180000|2022-01-20 15:23:00|22701.5|22701.5|22700.4|22700.4|22701.65|22701.65|22700.4|22700.4|0
1642692190000|2022-01-20 15:23:10|22700.35|22700.35|22700.59|22700.59|22700.77|22700.77|22700.35|22700.35|0
1642692200000|2022-01-20 15:23:20|22700.64|22700.64|22700.95|22700.95|22700.95|22700.95|22700.64|22700.64|0
1642692210000|2022-01-20 15:23:30|22701.02|22701.02|22700.08|22700.08|22701.02|22701.02|22700.08|22700.08|0
1642692220000|2022-01-20 15:23:40|22700.23|22700.23|22700.12|22700.12|22700.3|22700.3|22700.1|22700.1|0
1642692230000|2022-01-20 15:23:50|22700|22700|22699.83|22699.83|22700.24|22700.24|22699.76|22699.76|0
1642692240000|2022-01-20 15:24:00|22699.96|22699.96|22700.98|22700.98|22700.98|22700.98|22699.96|22699.96|0
1642692250000|2022-01-20 15:24:10|22701.23|22701.23|22701.16|22701.16|22701.4|22701.4|22701.16|22701.16|0
1642692260000|2022-01-20 15:24:20|22701.26|22701.26|22701.25|22701.25|22701.26|22701.26|22700.83|22700.83|0
1642692270000|2022-01-20 15:24:30|22701.27|22701.27|22701.46|22701.46|22701.46|22701.46|22701.11|22701.11|0
1642692280000|2022-01-20 15:24:40|22701.58|22701.58|22701.64|22701.64|22701.68|22701.68|22701.39|22701.39|0
1642692290000|2022-01-20 15:24:50|22701.49|22701.49|22700.7|22700.7|22701.49|22701.49|22700.7|22700.7|0
1642692300000|2022-01-20 15:25:00|22700.73|22700.73|22699.39|22699.39|22700.73|22700.73|22699.39|22699.39|0
1642692310000|2022-01-20 15:25:10|22699.45|22699.45|22699.29|22699.29|22699.45|22699.45|22699.19|22699.19|0
1642692320000|2022-01-20 15:25:20|22699.32|22699.32|22699.5|22699.5|22699.51|22699.51|22699.16|22699.16|0
1642692330000|2022-01-20 15:25:30|22699.44|22699.44|22698.6|22698.6|22699.44|22699.44|22698.6|22698.6|0
1642692340000|2022-01-20 15:25:40|22698.73|22698.73|22698.71|22698.71|22698.77|22698.77|22698.56|22698.56|0
1642692350000|2022-01-20 15:25:50|22698.7|22698.7|22698.27|22698.27|22698.72|22698.72|22698.27|22698.27|0
1642692360000|2022-01-20 15:26:00|22698.24|22698.24|22698.48|22698.48|22698.51|22698.51|22698.24|22698.24|0
1642692370000|2022-01-20 15:26:10|22698.62|22698.62|22698.41|22698.41|22698.99|22698.99|22698.41|22698.41|0
1642692380000|2022-01-20 15:26:20|22698.29|22698.29|22698.24|22698.24|22698.56|22698.56|22698.07|22698.07|0
1642692390000|2022-01-20 15:26:30|22698.3|22698.3|22697.79|22697.79|22698.3|22698.3|22697.02|22697.02|0
1642692400000|2022-01-20 15:26:40|22697.84|22697.84|22697.36|22697.36|22697.93|22697.93|22697.36|22697.36|0
1642692410000|2022-01-20 15:26:50|22697.39|22697.39|22697.38|22697.38|22697.57|22697.57|22697.31|22697.31|0
1642692420000|2022-01-20 15:27:00|22697.24|22697.24|22698.23|22698.23|22698.28|22698.28|22697.07|22697.07|0
1642692430000|2022-01-20 15:27:10|22698.18|22698.18|22698.17|22698.17|22698.26|22698.26|22697.92|22697.92|0
1642692440000|2022-01-20 15:27:20|22698.04|22698.04|22698.21|22698.21|22698.21|22698.21|22697.88|22697.88|0
1642692450000|2022-01-20 15:27:30|22698.15|22698.15|22698.74|22698.74|22698.93|22698.93|22698.09|22698.09|0
1642692460000|2022-01-20 15:27:40|22698.56|22698.56|22699.08|22699.08|22699.14|22699.14|22698.47|22698.47|0
1642692470000|2022-01-20 15:27:50|22699.14|22699.14|22699.08|22699.08|22699.23|22699.23|22698.91|22698.91|0
1642692480000|2022-01-20 15:28:00|22698.96|22698.96|22699.17|22699.17|22699.37|22699.37|22698.96|22698.96|0
1642692490000|2022-01-20 15:28:10|22699.3|22699.3|22698.99|22698.99|22699.38|22699.38|22698.92|22698.92|0
1642692500000|2022-01-20 15:28:20|22699.04|22699.04|22698.72|22698.72|22699.08|22699.08|22698.72|22698.72|0
1642692510000|2022-01-20 15:28:30|22698.61|22698.61|22698.78|22698.78|22698.78|22698.78|22698.24|22698.24|0
1642692520000|2022-01-20 15:28:40|22698.74|22698.74|22698.5|22698.5|22698.82|22698.82|22698.3|22698.3|0
1642692530000|2022-01-20 15:28:50|22698.57|22698.57|22698.94|22698.94|22699.01|22699.01|22698.52|22698.52|0
1642692540000|2022-01-20 15:29:00|22698.87|22698.87|22698.88|22698.88|22699.08|22699.08|22698.83|22698.83|0
1642692550000|2022-01-20 15:29:10|22698.86|22698.86|22699.36|22699.36|22699.44|22699.44|22698.78|22698.78|0
1642692560000|2022-01-20 15:29:20|22699.46|22699.46|22699.49|22699.49|22699.62|22699.62|22699.36|22699.36|0
1642692570000|2022-01-20 15:29:30|22699.67|22699.67|22700.34|22700.34|22700.34|22700.34|22699.61|22699.61|0
1642692580000|2022-01-20 15:29:40|22700.32|22700.32|22700.55|22700.55|22700.83|22700.83|22700.3|22700.3|0
1642692590000|2022-01-20 15:29:50|22700.48|22700.48|22700.72|22700.72|22700.75|22700.75|22700.48|22700.48|0
1642692600000|2022-01-20 15:30:00|22700.77|22700.77|22702.15|22702.15|22702.15|22702.15|22700.58|22700.58|0
1642692610000|2022-01-20 15:30:10|22702.33|22702.33|22702.49|22702.49|22702.49|22702.49|22702.01|22702.01|0
1642692620000|2022-01-20 15:30:20|22702.53|22702.53|22703.35|22703.35|22703.35|22703.35|22702.53|22702.53|0
1642692630000|2022-01-20 15:30:30|22703.24|22703.24|22703.8|22703.8|22703.89|22703.89|22703.17|22703.17|0
1642692640000|2022-01-20 15:30:40|22703.61|22703.61|22705.07|22705.07|22705.07|22705.07|22703.61|22703.61|0
1642692650000|2022-01-20 15:30:50|22705.1|22705.1|22705.45|22705.45|22705.58|22705.58|22705.07|22705.07|0
1642692660000|2022-01-20 15:31:00|22705.37|22705.37|22706.24|22706.24|22706.29|22706.29|22705.26|22705.26|0
1642692670000|2022-01-20 15:31:10|22706.3|22706.3|22706.42|22706.42|22706.42|22706.42|22706.09|22706.09|0
1642692680000|2022-01-20 15:31:20|22706.46|22706.46|22706.93|22706.93|22706.93|22706.93|22706|22706|0
1642692690000|2022-01-20 15:31:30|22706.97|22706.97|22707.34|22707.34|22707.47|22707.47|22706.9|22706.9|0
1642692700000|2022-01-20 15:31:40|22707.48|22707.48|22708.6|22708.6|22708.66|22708.66|22707.48|22707.48|0
1642692710000|2022-01-20 15:31:50|22708.55|22708.55|22709.12|22709.12|22709.12|22709.12|22708.45|22708.45|0
1642692720000|2022-01-20 15:32:00|22709.2|22709.2|22709.86|22709.86|22709.86|22709.86|22709.04|22709.04|0
1642692730000|2022-01-20 15:32:10|22709.83|22709.83|22710.6|22710.6|22710.6|22710.6|22709.83|22709.83|0
1642692870000|2022-01-20 15:34:30|22718.3|22718.3|22718.77|22718.77|22718.77|22718.77|22718.28|22718.28|0
1642692880000|2022-01-20 15:34:40|22718.88|22718.88|22720.39|22720.39|22720.39|22720.39|22718.84|22718.84|0
1642692890000|2022-01-20 15:34:50|22720.38|22720.38|22720.06|22720.06|22720.38|22720.38|22719.85|22719.85|0
1642692900000|2022-01-20 15:35:00|22719.96|22719.96|22720.14|22720.14|22720.34|22720.34|22719.96|22719.96|0
1642692910000|2022-01-20 15:35:10|22719.94|22719.94|22719.98|22719.98|22720.09|22720.09|22719.82|22719.82|0
1642692920000|2022-01-20 15:35:20|22719.93|22719.93|22719.78|22719.78|22719.93|22719.93|22719.51|22719.51|0
1642692930000|2022-01-20 15:35:30|22719.72|22719.72|22718.87|22718.87|22719.72|22719.72|22718.87|22718.87|0
1642692940000|2022-01-20 15:35:40|22719.05|22719.05|22719.29|22719.29|22719.42|22719.42|22718.85|22718.85|0
1642692950000|2022-01-20 15:35:50|22719.24|22719.24|22719.13|22719.13|22719.25|22719.25|22719.11|22719.11|0
1642692960000|2022-01-20 15:36:00|22719.18|22719.18|22718.58|22718.58|22719.38|22719.38|22718.47|22718.47|0
1642692970000|2022-01-20 15:36:10|22718.57|22718.57|22718.67|22718.67|22718.73|22718.73|22718.44|22718.44|0
1642692980000|2022-01-20 15:36:20|22718.58|22718.58|22718.27|22718.27|22718.72|22718.72|22718.24|22718.24|0
1642692990000|2022-01-20 15:36:30|22718.37|22718.37|22717.83|22717.83|22718.38|22718.38|22717.83|22717.83|0
1642693000000|2022-01-20 15:36:40|22717.94|22717.94|22718.26|22718.26|22718.31|22718.31|22717.85|22717.85|0
1642693010000|2022-01-20 15:36:50|22718.35|22718.35|22717.85|22717.85|22718.46|22718.46|22717.85|22717.85|0
1642693020000|2022-01-20 15:37:00|22717.9|22717.9|22717.25|22717.25|22718.08|22718.08|22717.25|22717.25|0
1642693030000|2022-01-20 15:37:10|22717.1|22717.1|22717.44|22717.44|22717.57|22717.57|22716.31|22716.31|0
1642693040000|2022-01-20 15:37:20|22717.51|22717.51|22717.52|22717.52|22717.64|22717.64|22717.36|22717.36|0
1642693050000|2022-01-20 15:37:30|22717.66|22717.66|22717.31|22717.31|22717.69|22717.69|22717.31|22717.31|0
1642693060000|2022-01-20 15:37:40|22717.16|22717.16|22717.25|22717.25|22717.25|22717.25|22717.02|22717.02|0
1642693070000|2022-01-20 15:37:50|22717.17|22717.17|22716.14|22716.14|22717.17|22717.17|22716.14|22716.14|0
1642693080000|2022-01-20 15:38:00|22716.29|22716.29|22715.81|22715.81|22716.29|22716.29|22715.81|22715.81|0
1642693090000|2022-01-20 15:38:10|22715.87|22715.87|22714.04|22714.04|22715.87|22715.87|22714.04|22714.04|0
1642693100000|2022-01-20 15:38:20|22713.94|22713.94|22713.93|22713.93|22714.05|22714.05|22713.78|22713.78|0
1642693110000|2022-01-20 15:38:30|22713.85|22713.85|22713.86|22713.86|22714.37|22714.37|22713.73|22713.73|0
1642693120000|2022-01-20 15:38:40|22713.8|22713.8|22713.57|22713.57|22713.8|22713.8|22713.57|22713.57|0
1642693130000|2022-01-20 15:38:50|22713.62|22713.62|22713.46|22713.46|22713.7|22713.7|22713.39|22713.39|0
1642693140000|2022-01-20 15:39:00|22713.55|22713.55|22714.04|22714.04|22714.1|22714.1|22713.49|22713.49|0
1642693150000|2022-01-20 15:39:10|22714.01|22714.01|22714.36|22714.36|22714.36|22714.36|22713.91|22713.91|0
1642693160000|2022-01-20 15:39:20|22714.18|22714.18|22714.33|22714.33|22714.35|22714.35|22714.07|22714.07|0
1642693170000|2022-01-20 15:39:30|22714.43|22714.43|22715.18|22715.18|22715.21|22715.21|22714.43|22714.43|0
1642693180000|2022-01-20 15:39:40|22715.31|22715.31|22714.89|22714.89|22715.57|22715.57|22714.89|22714.89|0
1642693190000|2022-01-20 15:39:50|22714.87|22714.87|22715.04|22715.04|22715.08|22715.08|22714.87|22714.87|0
1642693200000|2022-01-20 15:40:00|22715.09|22715.09|22715.58|22715.58|22715.58|22715.58|22715|22715|0
1642693210000|2022-01-20 15:40:10|22715.7|22715.7|22717.23|22717.23|22717.23|22717.23|22715.66|22715.66|0
1642693220000|2022-01-20 15:40:20|22717.25|22717.25|22717.66|22717.66|22717.69|22717.69|22717.25|22717.25|0
1642693230000|2022-01-20 15:40:30|22717.81|22717.81|22718.17|22718.17|22718.21|22718.21|22717.81|22717.81|0
1642693240000|2022-01-20 15:40:40|22718.28|22718.28|22718.16|22718.16|22718.28|22718.28|22717.83|22717.83|0
1642693250000|2022-01-20 15:40:50|22718.07|22718.07|22718.27|22718.27|22718.27|22718.27|22717.81|22717.81|0
1642693260000|2022-01-20 15:41:00|22718.36|22718.36|22719.08|22719.08|22719.08|22719.08|22718.28|22718.28|0
1642693270000|2022-01-20 15:41:10|22719.04|22719.04|22719.65|22719.65|22719.72|22719.72|22719.04|22719.04|0
1642693280000|2022-01-20 15:41:20|22719.56|22719.56|22719.15|22719.15|22719.67|22719.67|22719.01|22719.01|0
1642693290000|2022-01-20 15:41:30|22719.3|22719.3|22719.83|22719.83|22719.96|22719.96|22719.3|22719.3|0
1642693300000|2022-01-20 15:41:40|22719.86|22719.86|22720.14|22720.14|22720.15|22720.15|22719.8|22719.8|0
1642693310000|2022-01-20 15:41:50|22720.28|22720.28|22720.4|22720.4|22720.42|22720.42|22719.96|22719.96|0
1642693320000|2022-01-20 15:42:00|22720.6|22720.6|22720.58|22720.58|22720.6|22720.6|22720.55|22720.55|0
1642693330000|2022-01-20 15:42:10|22720.5|22720.5|22720.96|22720.96|22721.19|22721.19|22720.5|22720.5|0
1642693340000|2022-01-20 15:42:20|22721.03|22721.03|22720.41|22720.41|22721.1|22721.1|22720.31|22720.31|0
1642693350000|2022-01-20 15:42:30|22720.37|22720.37|22720.35|22720.35|22720.66|22720.66|22720.35|22720.35|0
1642693360000|2022-01-20 15:42:40|22720.37|22720.37|22720.23|22720.23|22720.37|22720.37|22720.17|22720.17|0
1642693370000|2022-01-20 15:42:50|22720.36|22720.36|22720.83|22720.83|22720.83|22720.83|22720.36|22720.36|0
1642693380000|2022-01-20 15:43:00|22720.78|22720.78|22721.42|22721.42|22721.55|22721.55|22720.78|22720.78|0
1642693390000|2022-01-20 15:43:10|22721.49|22721.49|22720.85|22720.85|22721.49|22721.49|22720.78|22720.78|0
1642693400000|2022-01-20 15:43:20|22720.81|22720.81|22720.71|22720.71|22721.03|22721.03|22720.7|22720.7|0
1642693410000|2022-01-20 15:43:30|22720.78|22720.78|22721.09|22721.09|22721.15|22721.15|22720.78|22720.78|0
1642693420000|2022-01-20 15:43:40|22721.08|22721.08|22720.99|22720.99|22721.43|22721.43|22720.99|22720.99|0
1642693430000|2022-01-20 15:43:50|22721.11|22721.11|22720.99|22720.99|22721.11|22721.11|22720.99|22720.99|0
1642693440000|2022-01-20 15:44:00|22721.05|22721.05|22721.84|22721.84|22721.89|22721.89|22721.05|22721.05|0
1642693450000|2022-01-20 15:44:10|22721.95|22721.95|22722.02|22722.02|22722.12|22722.12|22721.91|22721.91|0
1642693460000|2022-01-20 15:44:20|22722.1|22722.1|22721.89|22721.89|22722.1|22722.1|22721.81|22721.81|0
1642693470000|2022-01-20 15:44:30|22721.91|22721.91|22721.68|22721.68|22721.91|22721.91|22721.44|22721.44|0
1642693480000|2022-01-20 15:44:40|22721.78|22721.78|22721.63|22721.63|22721.78|22721.78|22721.29|22721.29|0
1642693490000|2022-01-20 15:44:50|22721.68|22721.68|22721.78|22721.78|22721.83|22721.83|22721.57|22721.57|0
1642693500000|2022-01-20 15:45:00|22721.88|22721.88|22722.21|22722.21|22722.37|22722.37|22721.73|22721.73|0
1642693510000|2022-01-20 15:45:10|22722.09|22722.09|22721.56|22721.56|22722.15|22722.15|22721.3|22721.3|0
1642693520000|2022-01-20 15:45:20|22721.5|22721.5|22721.8|22721.8|22721.85|22721.85|22721.5|22721.5|0
1642693530000|2022-01-20 15:45:30|22721.86|22721.86|22721.84|22721.84|22722.11|22722.11|22721.74|22721.74|0
1642693540000|2022-01-20 15:45:40|22721.78|22721.78|22721.87|22721.87|22722|22722|22721.7|22721.7|0
1642693550000|2022-01-20 15:45:50|22721.94|22721.94|22721.98|22721.98|22722.05|22722.05|22721.62|22721.62|0
1642693560000|2022-01-20 15:46:00|22722.11|22722.11|22722.57|22722.57|22722.76|22722.76|22722.11|22722.11|0
1642693570000|2022-01-20 15:46:10|22722.68|22722.68|22722.58|22722.58|22722.88|22722.88|22722.58|22722.58|0
1642693580000|2022-01-20 15:46:20|22723|22723|22723.15|22723.15|22723.22|22723.22|22723|22723|0
1642693590000|2022-01-20 15:46:30|22723.11|22723.11|22723.01|22723.01|22723.15|22723.15|22723.01|22723.01|0
1642693600000|2022-01-20 15:46:40|22722.95|22722.95|22722.73|22722.73|22722.95|22722.95|22722.73|22722.73|0
1642693610000|2022-01-20 15:46:50|22722.82|22722.82|22723.09|22723.09|22723.29|22723.29|22722.82|22722.82|0
1642693620000|2022-01-20 15:47:00|22723.16|22723.16|22723.05|22723.05|22723.51|22723.51|22723.04|22723.04|0
1642693630000|2022-01-20 15:47:10|22723.15|22723.15|22723.73|22723.73|22723.73|22723.73|22723.09|22723.09|0
1642693640000|2022-01-20 15:47:20|22723.8|22723.8|22724.66|22724.66|22724.81|22724.81|22723.8|22723.8|0
1642693650000|2022-01-20 15:47:30|22724.78|22724.78|22725.61|22725.61|22725.61|22725.61|22724.78|22724.78|0
1642693660000|2022-01-20 15:47:40|22725.83|22725.83|22726.28|22726.28|22726.28|22726.28|22725.83|22725.83|0
1642693670000|2022-01-20 15:47:50|22726.21|22726.21|22726.47|22726.47|22726.47|22726.47|22726.18|22726.18|0
1642693680000|2022-01-20 15:48:00|22726.53|22726.53|22726.64|22726.64|22726.79|22726.79|22726.53|22726.53|0
1642693690000|2022-01-20 15:48:10|22726.79|22726.79|22727.17|22727.17|22727.17|22727.17|22726.67|22726.67|0
1642693700000|2022-01-20 15:48:20|22727.23|22727.23|22727.76|22727.76|22727.77|22727.77|22727.17|22727.17|0
1642693710000|2022-01-20 15:48:30|22727.84|22727.84|22728.62|22728.62|22728.7|22728.7|22727.84|22727.84|0
1642693720000|2022-01-20 15:48:40|22728.54|22728.54|22728.4|22728.4|22728.59|22728.59|22728.39|22728.39|0
1642693730000|2022-01-20 15:48:50|22728.41|22728.41|22728.5|22728.5|22728.58|22728.58|22728.25|22728.25|0
1642693740000|2022-01-20 15:49:00|22728.57|22728.57|22729.59|22729.59|22729.59|22729.59|22728.46|22728.46|0
1642693750000|2022-01-20 15:49:10|22729.7|22729.7|22730.25|22730.25|22730.31|22730.31|22729.7|22729.7|0
1642693760000|2022-01-20 15:49:20|22730.29|22730.29|22730.23|22730.23|22730.68|22730.68|22730.02|22730.02|0
1642693770000|2022-01-20 15:49:30|22730.34|22730.34|22730.15|22730.15|22730.69|22730.69|22730.15|22730.15|0
1642693780000|2022-01-20 15:49:40|22729.96|22729.96|22729.55|22729.55|22730.14|22730.14|22729.47|22729.47|0
1642693790000|2022-01-20 15:49:50|22729.66|22729.66|22730.47|22730.47|22730.54|22730.54|22729.66|22729.66|0
1642693800000|2022-01-20 15:50:00|22730.43|22730.43|22731.22|22731.22|22731.28|22731.28|22730.36|22730.36|0
1642693810000|2022-01-20 15:50:10|22731.17|22731.17|22730.47|22730.47|22731.34|22731.34|22730.47|22730.47|0
1642693820000|2022-01-20 15:50:20|22730.54|22730.54|22730.12|22730.12|22730.54|22730.54|22730.03|22730.03|0
1642693830000|2022-01-20 15:50:30|22730.16|22730.16|22730.5|22730.5|22730.58|22730.58|22730.08|22730.08|0
1642693840000|2022-01-20 15:50:40|22730.43|22730.43|22730.81|22730.81|22730.81|22730.81|22730.24|22730.24|0
1642693850000|2022-01-20 15:50:50|22730.75|22730.75|22731.06|22731.06|22731.06|22731.06|22730.75|22730.75|0
1642693860000|2022-01-20 15:51:00|22731.17|22731.17|22731.28|22731.28|22731.45|22731.45|22731.02|22731.02|0
1642693870000|2022-01-20 15:51:10|22731.36|22731.36|22732.62|22732.62|22732.69|22732.69|22731.36|22731.36|0
1642693880000|2022-01-20 15:51:20|22732.69|22732.69|22732.86|22732.86|22733.09|22733.09|22732.58|22732.58|0
1642693890000|2022-01-20 15:51:30|22732.92|22732.92|22732.6|22732.6|22733.15|22733.15|22732.55|22732.55|0
1642693900000|2022-01-20 15:51:40|22732.67|22732.67|22731.4|22731.4|22732.67|22732.67|22731.4|22731.4|0
1642693910000|2022-01-20 15:51:50|22731.49|22731.49|22731.08|22731.08|22731.49|22731.49|22730.71|22730.71|0
1642693920000|2022-01-20 15:52:00|22731.02|22731.02|22730.5|22730.5|22731.06|22731.06|22730.37|22730.37|0
1642693930000|2022-01-20 15:52:10|22730.54|22730.54|22731.14|22731.14|22731.14|22731.14|22730.48|22730.48|0
1642693940000|2022-01-20 15:52:20|22731.2|22731.2|22731.36|22731.36|22731.46|22731.46|22731.05|22731.05|0
1642693950000|2022-01-20 15:52:30|22731.4|22731.4|22731.44|22731.44|22731.57|22731.57|22731.35|22731.35|0
1642693960000|2022-01-20 15:52:40|22731.46|22731.46|22731.47|22731.47|22731.47|22731.47|22731.3|22731.3|0
1642693970000|2022-01-20 15:52:50|22731.58|22731.58|22731.54|22731.54|22731.77|22731.77|22731.32|22731.32|0
1642693980000|2022-01-20 15:53:00|22731.39|22731.39|22731.43|22731.43|22731.62|22731.62|22731.36|22731.36|0
1642693990000|2022-01-20 15:53:10|22731.33|22731.33|22732.17|22732.17|22732.21|22732.21|22731.33|22731.33|0
1642694000000|2022-01-20 15:53:20|22732.15|22732.15|22732.34|22732.34|22732.72|22732.72|22731.94|22731.94|0
1642694010000|2022-01-20 15:53:30|22732.38|22732.38|22732.14|22732.14|22732.52|22732.52|22732.02|22732.02|0
1642694020000|2022-01-20 15:53:40|22732.08|22732.08|22731.81|22731.81|22732.08|22732.08|22731.81|22731.81|0
1642694030000|2022-01-20 15:53:50|22731.74|22731.74|22731.2|22731.2|22731.74|22731.74|22731.15|22731.15|0
1642694040000|2022-01-20 15:54:00|22731.13|22731.13|22731.39|22731.39|22731.61|22731.61|22731.05|22731.05|0
1642694050000|2022-01-20 15:54:10|22731.25|22731.25|22730.45|22730.45|22731.25|22731.25|22730.45|22730.45|0
1642694060000|2022-01-20 15:54:20|22730.53|22730.53|22730.46|22730.46|22730.55|22730.55|22730.29|22730.29|0
1642694070000|2022-01-20 15:54:30|22730.78|22730.78|22729.66|22729.66|22730.95|22730.95|22729.59|22729.59|0
1642694080000|2022-01-20 15:54:40|22729.69|22729.69|22730.14|22730.14|22730.21|22730.21|22729.67|22729.67|0
1642694090000|2022-01-20 15:54:50|22730.26|22730.26|22730.01|22730.01|22730.26|22730.26|22730.01|22730.01|0
1642694100000|2022-01-20 15:55:00|22729.95|22729.95|22730.74|22730.74|22730.74|22730.74|22729.76|22729.76|0
1642694110000|2022-01-20 15:55:10|22730.72|22730.72|22730.8|22730.8|22731.28|22731.28|22730.72|22730.72|0
1642694120000|2022-01-20 15:55:20|22730.94|22730.94|22730.87|22730.87|22731|22731|22730.77|22730.77|0
1642694130000|2022-01-20 15:55:30|22730.9|22730.9|22730.68|22730.68|22730.9|22730.9|22730.54|22730.54|0
1642694140000|2022-01-20 15:55:40|22730.82|22730.82|22731.01|22731.01|22731.2|22731.2|22730.82|22730.82|0
1642694150000|2022-01-20 15:55:50|22731.16|22731.16|22731.35|22731.35|22731.35|22731.35|22730.66|22730.66|0
1642694160000|2022-01-20 15:56:00|22731.63|22731.63|22732.1|22732.1|22732.2|22732.2|22731.47|22731.47|0
1642694170000|2022-01-20 15:56:10|22732.12|22732.12|22732.98|22732.98|22732.98|22732.98|22732.12|22732.12|0
1642694180000|2022-01-20 15:56:20|22732.91|22732.91|22733.53|22733.53|22733.59|22733.59|22732.91|22732.91|0
1642694190000|2022-01-20 15:56:30|22733.56|22733.56|22733.65|22733.65|22733.72|22733.72|22733.46|22733.46|0
1642694200000|2022-01-20 15:56:40|22733.62|22733.62|22733.13|22733.13|22733.69|22733.69|22733.1|22733.1|0
1642694210000|2022-01-20 15:56:50|22733.21|22733.21|22732.12|22732.12|22733.82|22733.82|22732.07|22732.07|0
1642694220000|2022-01-20 15:57:00|22732.02|22732.02|22732.93|22732.93|22733.17|22733.17|22732.02|22732.02|0
1642694230000|2022-01-20 15:57:10|22733.11|22733.11|22732.45|22732.45|22733.26|22733.26|22732.45|22732.45|0
1642694240000|2022-01-20 15:57:20|22732.49|22732.49|22732.45|22732.45|22732.62|22732.62|22732.45|22732.45|0
1642694250000|2022-01-20 15:57:30|22732.64|22732.64|22731.9|22731.9|22732.64|22732.64|22731.74|22731.74|0
1642694260000|2022-01-20 15:57:40|22731.86|22731.86|22732.43|22732.43|22732.62|22732.62|22731.86|22731.86|0
1642694270000|2022-01-20 15:57:50|22732.25|22732.25|22732.09|22732.09|22732.25|22732.25|22731.95|22731.95|0
1642694280000|2022-01-20 15:58:00|22732.12|22732.12|22734.33|22734.33|22734.37|22734.37|22731.85|22731.85|0
1642694290000|2022-01-20 15:58:10|22734.24|22734.24|22734.68|22734.68|22734.71|22734.71|22734.24|22734.24|0
1642694300000|2022-01-20 15:58:20|22734.72|22734.72|22735.21|22735.21|22735.26|22735.26|22734.72|22734.72|0
1642694310000|2022-01-20 15:58:30|22735.27|22735.27|22735.99|22735.99|22736.04|22736.04|22735.24|22735.24|0
1642694320000|2022-01-20 15:58:40|22736.11|22736.11|22736.93|22736.93|22736.93|22736.93|22735.95|22735.95|0
1642694330000|2022-01-20 15:58:50|22736.57|22736.57|22736.95|22736.95|22736.95|22736.95|22736.51|22736.51|0
1642694340000|2022-01-20 15:59:00|22736.8|22736.8|22737.74|22737.74|22737.74|22737.74|22736.68|22736.68|0
1642694350000|2022-01-20 15:59:10|22737.68|22737.68|22737.7|22737.7|22737.78|22737.78|22737.51|22737.51|0
1642694360000|2022-01-20 15:59:20|22737.82|22737.82|22737.64|22737.64|22737.96|22737.96|22737.29|22737.29|0
1642694370000|2022-01-20 15:59:30|22737.58|22737.58|22736.94|22736.94|22737.58|22737.58|22736.93|22736.93|0
1642694380000|2022-01-20 15:59:40|22736.98|22736.98|22736.74|22736.74|22737.15|22737.15|22736.68|22736.68|0
1642694390000|2022-01-20 15:59:50|22736.94|22736.94|22737.1|22737.1|22737.59|22737.59|22736.94|22736.94|0
1642694400000|2022-01-20 16:00:00|22737.13|22737.13|22736.31|22736.31|22737.13|22737.13|22736.14|22736.14|0
1642694410000|2022-01-20 16:00:10|22736.23|22736.23|22735.97|22735.97|22736.23|22736.23|22735.78|22735.78|0
1642694420000|2022-01-20 16:00:20|22736.11|22736.11|22735.84|22735.84|22736.31|22736.31|22735.78|22735.78|0
1642694430000|2022-01-20 16:00:30|22735.99|22735.99|22735.34|22735.34|22736.1|22736.1|22735.34|22735.34|0
1642694440000|2022-01-20 16:00:40|22735.32|22735.32|22735.48|22735.48|22735.52|22735.52|22735.25|22735.25|0
1642694450000|2022-01-20 16:00:50|22735.42|22735.42|22735.15|22735.15|22735.47|22735.47|22734.9|22734.9|0
1642694460000|2022-01-20 16:01:00|22735.09|22735.09|22735.71|22735.71|22735.71|22735.71|22734.93|22734.93|0
1642694470000|2022-01-20 16:01:10|22735.74|22735.74|22735.52|22735.52|22736.05|22736.05|22735.52|22735.52|0
1642694480000|2022-01-20 16:01:20|22735.63|22735.63|22735.99|22735.99|22735.99|22735.99|22735.63|22735.63|0
1642694490000|2022-01-20 16:01:30|22736.07|22736.07|22735.88|22735.88|22736.42|22736.42|22735.88|22735.88|0
1642694500000|2022-01-20 16:01:40|22735.95|22735.95|22736.87|22736.87|22737.33|22737.33|22735.95|22735.95|0
1642694510000|2022-01-20 16:01:50|22736.79|22736.79|22736.86|22736.86|22736.86|22736.86|22736.2|22736.2|0
1642694520000|2022-01-20 16:02:00|22736.82|22736.82|22736.52|22736.52|22736.87|22736.87|22736.27|22736.27|0
1642694530000|2022-01-20 16:02:10|22736.72|22736.72|22737.04|22737.04|22737.46|22737.46|22736.72|22736.72|0
1642694540000|2022-01-20 16:02:20|22736.85|22736.85|22737.77|22737.77|22737.77|22737.77|22736.85|22736.85|0
1642694550000|2022-01-20 16:02:30|22737.86|22737.86|22738.46|22738.46|22738.72|22738.72|22737.86|22737.86|0
1642694560000|2022-01-20 16:02:40|22738.27|22738.27|22740.14|22740.14|22740.14|22740.14|22738.27|22738.27|0
1642694570000|2022-01-20 16:02:50|22740.17|22740.17|22741.81|22741.81|22741.81|22741.81|22740.08|22740.08|0
1642694580000|2022-01-20 16:03:00|22741.83|22741.83|22741.96|22741.96|22742.22|22742.22|22740.99|22740.99|0
1642694590000|2022-01-20 16:03:10|22742.01|22742.01|22742.29|22742.29|22742.62|22742.62|22742.01|22742.01|0
1642694600000|2022-01-20 16:03:20|22742.21|22742.21|22741.78|22741.78|22742.21|22742.21|22741.69|22741.69|0
1642694610000|2022-01-20 16:03:30|22741.88|22741.88|22742.01|22742.01|22742.19|22742.19|22741.88|22741.88|0
1642694620000|2022-01-20 16:03:40|22741.94|22741.94|22741.86|22741.86|22742.07|22742.07|22741.86|22741.86|0
1642694630000|2022-01-20 16:03:50|22741.93|22741.93|22741.74|22741.74|22742.12|22742.12|22741.74|22741.74|0
1642694640000|2022-01-20 16:04:00|22741.69|22741.69|22742.13|22742.13|22742.13|22742.13|22741.62|22741.62|0
1642694650000|2022-01-20 16:04:10|22742.19|22742.19|22741.9|22741.9|22742.43|22742.43|22741.9|22741.9|0
1642694660000|2022-01-20 16:04:20|22741.94|22741.94|22741.95|22741.95|22741.97|22741.97|22741.51|22741.51|0
1642694670000|2022-01-20 16:04:30|22741.81|22741.81|22742.17|22742.17|22742.17|22742.17|22741.81|22741.81|0
1642694680000|2022-01-20 16:04:40|22742.14|22742.14|22741.47|22741.47|22742.14|22742.14|22741.47|22741.47|0
1642694690000|2022-01-20 16:04:50|22741.4|22741.4|22741.38|22741.38|22741.45|22741.45|22741.14|22741.14|0
1642694700000|2022-01-20 16:05:00|22741.84|22741.84|22742.16|22742.16|22742.31|22742.31|22741.84|22741.84|0
1642694710000|2022-01-20 16:05:10|22742.25|22742.25|22741.99|22741.99|22742.5|22742.5|22741.8|22741.8|0
1642694720000|2022-01-20 16:05:20|22742.06|22742.06|22743.17|22743.17|22743.17|22743.17|22742.06|22742.06|0
1642694730000|2022-01-20 16:05:30|22743.11|22743.11|22743|22743|22743.39|22743.39|22743|22743|0
1642694740000|2022-01-20 16:05:40|22742.77|22742.77|22743.24|22743.24|22743.34|22743.34|22742.77|22742.77|0
1642694750000|2022-01-20 16:05:50|22743.17|22743.17|22743.28|22743.28|22743.32|22743.32|22743.17|22743.17|0
1642694760000|2022-01-20 16:06:00|22743.22|22743.22|22742.66|22742.66|22743.35|22743.35|22742.66|22742.66|0
1642694770000|2022-01-20 16:06:10|22742.63|22742.63|22742.64|22742.64|22742.77|22742.77|22742.45|22742.45|0
1642694780000|2022-01-20 16:06:20|22742.7|22742.7|22742.09|22742.09|22742.7|22742.7|22741.97|22741.97|0
1642694790000|2022-01-20 16:06:30|22742.12|22742.12|22742.21|22742.21|22742.28|22742.28|22741.99|22741.99|0
1642694800000|2022-01-20 16:06:40|22742.32|22742.32|22742.35|22742.35|22742.35|22742.35|22741.79|22741.79|0
1642694810000|2022-01-20 16:06:50|22742.43|22742.43|22742.58|22742.58|22742.6|22742.6|22742.25|22742.25|0
1642694820000|2022-01-20 16:07:00|22742.47|22742.47|22741.94|22741.94|22742.47|22742.47|22741.77|22741.77|0
1642694830000|2022-01-20 16:07:10|22742.05|22742.05|22741.57|22741.57|22742.05|22742.05|22741.57|22741.57|0
1642694840000|2022-01-20 16:07:20|22741.49|22741.49|22742.16|22742.16|22742.16|22742.16|22741.41|22741.41|0
1642694850000|2022-01-20 16:07:30|22742.2|22742.2|22741.98|22741.98|22742.25|22742.25|22741.98|22741.98|0
1642694860000|2022-01-20 16:07:40|22742.01|22742.01|22741.78|22741.78|22742.01|22742.01|22741.52|22741.52|0
1642694870000|2022-01-20 16:07:50|22741.85|22741.85|22741.91|22741.91|22742.01|22742.01|22741.68|22741.68|0
1642694880000|2022-01-20 16:08:00|22741.72|22741.72|22741.11|22741.11|22741.73|22741.73|22741.11|22741.11|0
1642694890000|2022-01-20 16:08:10|22741.09|22741.09|22740.39|22740.39|22741.09|22741.09|22740.39|22740.39|0
1642694900000|2022-01-20 16:08:20|22740.29|22740.29|22739.88|22739.88|22740.3|22740.3|22739.77|22739.77|0
1642694910000|2022-01-20 16:08:30|22739.95|22739.95|22739.67|22739.67|22739.96|22739.96|22739.67|22739.67|0
1642694920000|2022-01-20 16:08:40|22739.77|22739.77|22739.75|22739.75|22739.83|22739.83|22739.59|22739.59|0
1642694930000|2022-01-20 16:08:50|22739.73|22739.73|22739.1|22739.1|22739.73|22739.73|22739.1|22739.1|0
1642694940000|2022-01-20 16:09:00|22739.02|22739.02|22738.44|22738.44|22739.02|22739.02|22738.19|22738.19|0
1642694950000|2022-01-20 16:09:10|22738.34|22738.34|22737.53|22737.53|22738.34|22738.34|22737.52|22737.52|0
1642694960000|2022-01-20 16:09:20|22737.6|22737.6|22736.92|22736.92|22737.6|22737.6|22736.89|22736.89|0
1642694970000|2022-01-20 16:09:30|22736.95|22736.95|22736.43|22736.43|22737.02|22737.02|22736.38|22736.38|0
1642694980000|2022-01-20 16:09:40|22736.59|22736.59|22735.96|22735.96|22736.61|22736.61|22735.96|22735.96|0
1642694990000|2022-01-20 16:09:50|22735.89|22735.89|22735.71|22735.71|22736.08|22736.08|22735.71|22735.71|0
1642695000000|2022-01-20 16:10:00|22735.68|22735.68|22734.49|22734.49|22735.68|22735.68|22734.49|22734.49|0
1642695010000|2022-01-20 16:10:10|22734.47|22734.47|22734.51|22734.51|22734.51|22734.51|22734|22734|0
1642695020000|2022-01-20 16:10:20|22734.46|22734.46|22734.21|22734.21|22734.46|22734.46|22734.2|22734.2|0
1642695030000|2022-01-20 16:10:30|22734.32|22734.32|22733.96|22733.96|22734.39|22734.39|22733.96|22733.96|0
1642695040000|2022-01-20 16:10:40|22734.11|22734.11|22733.6|22733.6|22734.11|22734.11|22733.6|22733.6|0
1642695050000|2022-01-20 16:10:50|22733.58|22733.58|22732.63|22732.63|22733.58|22733.58|22732.63|22732.63|0
1642695060000|2022-01-20 16:11:00|22732.66|22732.66|22730.94|22730.94|22732.72|22732.72|22730.94|22730.94|0
1642695070000|2022-01-20 16:11:10|22730.96|22730.96|22731.89|22731.89|22731.96|22731.96|22730.96|22730.96|0
1642695080000|2022-01-20 16:11:20|22731.87|22731.87|22731.25|22731.25|22731.91|22731.91|22731.25|22731.25|0
1642695090000|2022-01-20 16:11:30|22731.45|22731.45|22731.55|22731.55|22731.79|22731.79|22731.45|22731.45|0
1642695100000|2022-01-20 16:11:40|22731.52|22731.52|22731.39|22731.39|22731.59|22731.59|22731.25|22731.25|0
1642695110000|2022-01-20 16:11:50|22731.42|22731.42|22732.91|22732.91|22732.91|22732.91|22731.17|22731.17|0
1642695120000|2022-01-20 16:12:00|22732.99|22732.99|22733.81|22733.81|22733.81|22733.81|22732.99|22732.99|0
1642695130000|2022-01-20 16:12:10|22733.84|22733.84|22733.92|22733.92|22733.92|22733.92|22733.79|22733.79|0
1642695140000|2022-01-20 16:12:20|22733.99|22733.99|22733.26|22733.26|22733.99|22733.99|22733.26|22733.26|0
1642695150000|2022-01-20 16:12:30|22733.18|22733.18|22732.76|22732.76|22733.28|22733.28|22732.76|22732.76|0
1642695160000|2022-01-20 16:12:40|22732.7|22732.7|22732.14|22732.14|22732.77|22732.77|22732.14|22732.14|0
1642695170000|2022-01-20 16:12:50|22732.08|22732.08|22732.02|22732.02|22732.34|22732.34|22732.02|22732.02|0
1642695180000|2022-01-20 16:13:00|22732.06|22732.06|22732.06|22732.06|22732.29|22732.29|22731.96|22731.96|0
1642695190000|2022-01-20 16:13:10|22732|22732|22731.51|22731.51|22732.12|22732.12|22731.42|22731.42|0
1642695200000|2022-01-20 16:13:20|22731.63|22731.63|22732.04|22732.04|22732.04|22732.04|22731.52|22731.52|0
1642695210000|2022-01-20 16:13:30|22731.95|22731.95|22731.15|22731.15|22731.95|22731.95|22731.15|22731.15|0
1642695220000|2022-01-20 16:13:40|22731.07|22731.07|22730.4|22730.4|22731.07|22731.07|22730.4|22730.4|0
1642695230000|2022-01-20 16:13:50|22730.54|22730.54|22729.99|22729.99|22730.54|22730.54|22729.91|22729.91|0
1642695240000|2022-01-20 16:14:00|22729.87|22729.87|22729.76|22729.76|22729.96|22729.96|22729.63|22729.63|0
1642695250000|2022-01-20 16:14:10|22729.68|22729.68|22729.15|22729.15|22729.81|22729.81|22729.15|22729.15|0
1642695260000|2022-01-20 16:14:20|22729.22|22729.22|22728.17|22728.17|22729.29|22729.29|22728.17|22728.17|0
1642695270000|2022-01-20 16:14:30|22728.16|22728.16|22726.64|22726.64|22728.16|22728.16|22726.51|22726.51|0
1642695280000|2022-01-20 16:14:40|22726.61|22726.61|22726.01|22726.01|22726.61|22726.61|22725.59|22725.59|0
1642695290000|2022-01-20 16:14:50|22725.91|22725.91|22725.9|22725.9|22726.03|22726.03|22725.69|22725.69|0
1642695300000|2022-01-20 16:15:00|22725.56|22725.56|22725.33|22725.33|22725.6|22725.6|22724.99|22724.99|0
1642695310000|2022-01-20 16:15:10|22725.35|22725.35|22725.11|22725.11|22725.47|22725.47|22724.8|22724.8|0
1642695320000|2022-01-20 16:15:20|22725.07|22725.07|22725.06|22725.06|22725.32|22725.32|22725|22725|0
1642695330000|2022-01-20 16:15:30|22725.03|22725.03|22724.32|22724.32|22725.03|22725.03|22724.32|22724.32|0
1642695340000|2022-01-20 16:15:40|22724.17|22724.17|22723.85|22723.85|22724.17|22724.17|22723.85|22723.85|0
1642695350000|2022-01-20 16:15:50|22723.82|22723.82|22723.31|22723.31|22723.82|22723.82|22723.02|22723.02|0
1642695360000|2022-01-20 16:16:00|22723.35|22723.35|22723.04|22723.04|22723.5|22723.5|22723.04|22723.04|0
1642695370000|2022-01-20 16:16:10|22723.13|22723.13|22722.3|22722.3|22723.13|22723.13|22722.12|22722.12|0
1642695380000|2022-01-20 16:16:20|22722.33|22722.33|22722.36|22722.36|22722.36|22722.36|22721.66|22721.66|0
1642695390000|2022-01-20 16:16:30|22722.33|22722.33|22722.07|22722.07|22722.61|22722.61|22722.07|22722.07|0
1642695400000|2022-01-20 16:16:40|22722.13|22722.13|22721.95|22721.95|22722.13|22722.13|22721.86|22721.86|0
1642695410000|2022-01-20 16:16:50|22722.05|22722.05|22721.4|22721.4|22722.09|22722.09|22721.4|22721.4|0
1642695420000|2022-01-20 16:17:00|22721.04|22721.04|22720.9|22720.9|22721.14|22721.14|22720.84|22720.84|0
1642695430000|2022-01-20 16:17:10|22720.86|22720.86|22720.81|22720.81|22721.18|22721.18|22720.64|22720.64|0
1642695440000|2022-01-20 16:17:20|22720.76|22720.76|22720.33|22720.33|22720.76|22720.76|22719.91|22719.91|0
1642695450000|2022-01-20 16:17:30|22720.37|22720.37|22720.45|22720.45|22720.83|22720.83|22720.37|22720.37|0
1642695460000|2022-01-20 16:17:40|22720.54|22720.54|22720.61|22720.61|22720.69|22720.69|22720.44|22720.44|0
1642695470000|2022-01-20 16:17:50|22720.44|22720.44|22720.16|22720.16|22720.6|22720.6|22720.1|22720.1|0
1642695480000|2022-01-20 16:18:00|22720.14|22720.14|22719.72|22719.72|22720.51|22720.51|22719.72|22719.72|0
1642695490000|2022-01-20 16:18:10|22719.64|22719.64|22719.45|22719.45|22719.82|22719.82|22719.41|22719.41|0
1642695500000|2022-01-20 16:18:20|22718.93|22718.93|22718.62|22718.62|22719.31|22719.31|22718.57|22718.57|0
1642695510000|2022-01-20 16:18:30|22718.54|22718.54|22719.24|22719.24|22719.24|22719.24|22718.54|22718.54|0
1642695520000|2022-01-20 16:18:40|22719.29|22719.29|22719.14|22719.14|22719.4|22719.4|22719.12|22719.12|0
1642695530000|2022-01-20 16:18:50|22719.22|22719.22|22718.79|22718.79|22719.27|22719.27|22718.74|22718.74|0
1642695540000|2022-01-20 16:19:00|22718.85|22718.85|22718.9|22718.9|22718.96|22718.96|22718.39|22718.39|0
1642695550000|2022-01-20 16:19:10|22718.79|22718.79|22717.95|22717.95|22718.79|22718.79|22717.78|22717.78|0
1642695560000|2022-01-20 16:19:20|22717.9|22717.9|22718.09|22718.09|22718.4|22718.4|22717.87|22717.87|0
1642695570000|2022-01-20 16:19:30|22718.01|22718.01|22717.02|22717.02|22718.08|22718.08|22717.02|22717.02|0
1642695580000|2022-01-20 16:19:40|22716.95|22716.95|22716.88|22716.88|22717.1|22717.1|22716.84|22716.84|0
1642695590000|2022-01-20 16:19:50|22717.02|22717.02|22717.11|22717.11|22717.14|22717.14|22716.78|22716.78|0
1642695600000|2022-01-20 16:20:00|22717.05|22717.05|22715.42|22715.42|22717.05|22717.05|22715.42|22715.42|0
1642695610000|2022-01-20 16:20:10|22715.39|22715.39|22715.1|22715.1|22715.44|22715.44|22715.02|22715.02|0
1642695620000|2022-01-20 16:20:20|22715.18|22715.18|22714.64|22714.64|22715.26|22715.26|22714.64|22714.64|0
1642695630000|2022-01-20 16:20:30|22714.46|22714.46|22713.36|22713.36|22714.47|22714.47|22713.36|22713.36|0
1642695640000|2022-01-20 16:20:40|22713.44|22713.44|22712.99|22712.99|22713.49|22713.49|22712.91|22712.91|0
1642695650000|2022-01-20 16:20:50|22712.93|22712.93|22713.27|22713.27|22713.45|22713.45|22712.16|22712.16|0
1642695660000|2022-01-20 16:21:00|22713.4|22713.4|22714.14|22714.14|22714.14|22714.14|22713.4|22713.4|0
1642695670000|2022-01-20 16:21:10|22714.07|22714.07|22714.13|22714.13|22714.26|22714.26|22714.04|22714.04|0
1642695680000|2022-01-20 16:21:20|22714.16|22714.16|22714.19|22714.19|22714.34|22714.34|22714.16|22714.16|0
1642695690000|2022-01-20 16:21:30|22714.24|22714.24|22714.31|22714.31|22714.34|22714.34|22714.02|22714.02|0
1642695700000|2022-01-20 16:21:40|22714.38|22714.38|22714.06|22714.06|22714.38|22714.38|22713.59|22713.59|0
1642695710000|2022-01-20 16:21:50|22714.09|22714.09|22713.9|22713.9|22714.28|22714.28|22713.79|22713.79|0
1642695720000|2022-01-20 16:22:00|22713.87|22713.87|22713.64|22713.64|22714.04|22714.04|22713.21|22713.21|0
1642695730000|2022-01-20 16:22:10|22713.6|22713.6|22713.36|22713.36|22713.62|22713.62|22713.22|22713.22|0
1642695740000|2022-01-20 16:22:20|22713.32|22713.32|22713.22|22713.22|22713.32|22713.32|22712.82|22712.82|0
1642695750000|2022-01-20 16:22:30|22713.15|22713.15|22713.04|22713.04|22713.3|22713.3|22712.94|22712.94|0
1642695760000|2022-01-20 16:22:40|22712.98|22712.98|22711.57|22711.57|22713.16|22713.16|22711.57|22711.57|0
1642695770000|2022-01-20 16:22:50|22711.49|22711.49|22711.08|22711.08|22711.54|22711.54|22711.08|22711.08|0
1642695780000|2022-01-20 16:23:00|22710.96|22710.96|22709.76|22709.76|22711|22711|22709.71|22709.71|0
1642695790000|2022-01-20 16:23:10|22709.69|22709.69|22710.03|22710.03|22710.23|22710.23|22709.45|22709.45|0
1642695800000|2022-01-20 16:23:20|22709.98|22709.98|22709.56|22709.56|22710.06|22710.06|22709.48|22709.48|0
1642695810000|2022-01-20 16:23:30|22709.63|22709.63|22709.65|22709.65|22710.46|22710.46|22709.63|22709.63|0
1642695820000|2022-01-20 16:23:40|22709.5|22709.5|22709.4|22709.4|22709.59|22709.59|22709.18|22709.18|0
1642695830000|2022-01-20 16:23:50|22709.47|22709.47|22709.87|22709.87|22709.93|22709.93|22709.47|22709.47|0
1642695840000|2022-01-20 16:24:00|22709.65|22709.65|22709.32|22709.32|22709.65|22709.65|22709.05|22709.05|0
1642695850000|2022-01-20 16:24:10|22709.26|22709.26|22708.63|22708.63|22709.26|22709.26|22708.63|22708.63|0
1642695860000|2022-01-20 16:24:20|22708.47|22708.47|22707.93|22707.93|22708.47|22708.47|22707.67|22707.67|0
1642695870000|2022-01-20 16:24:30|22707.79|22707.79|22707.54|22707.54|22707.79|22707.79|22707.38|22707.38|0
1642695880000|2022-01-20 16:24:40|22707.5|22707.5|22706.67|22706.67|22707.5|22707.5|22706.67|22706.67|0
1642695890000|2022-01-20 16:24:50|22706.72|22706.72|22706.86|22706.86|22706.86|22706.86|22706.41|22706.41|0
1642695900000|2022-01-20 16:25:00|22706.9|22706.9|22707.51|22707.51|22707.65|22707.65|22706.55|22706.55|0
1642695910000|2022-01-20 16:25:10|22707.54|22707.54|22707.41|22707.41|22707.54|22707.54|22707.21|22707.21|0
1642695920000|2022-01-20 16:25:20|22707.36|22707.36|22707.21|22707.21|22707.36|22707.36|22706.99|22706.99|0
1642695930000|2022-01-20 16:25:30|22707.18|22707.18|22706.6|22706.6|22707.18|22707.18|22706.57|22706.57|0
1642695940000|2022-01-20 16:25:40|22706.64|22706.64|22706.71|22706.71|22707.18|22707.18|22706.55|22706.55|0
1642695950000|2022-01-20 16:25:50|22706.37|22706.37|22706.36|22706.36|22706.43|22706.43|22705.73|22705.73|0
1642695960000|2022-01-20 16:26:00|22706.43|22706.43|22706.31|22706.31|22706.58|22706.58|22706.12|22706.12|0
1642695970000|2022-01-20 16:26:10|22706.34|22706.34|22706.75|22706.75|22707.14|22707.14|22706.09|22706.09|0
1642695980000|2022-01-20 16:26:20|22706.81|22706.81|22707.73|22707.73|22707.73|22707.73|22706.81|22706.81|0
1642695990000|2022-01-20 16:26:30|22707.8|22707.8|22708.18|22708.18|22708.34|22708.34|22707.77|22707.77|0
1642696000000|2022-01-20 16:26:40|22708.22|22708.22|22707.88|22707.88|22708.44|22708.44|22707.78|22707.78|0
1642696010000|2022-01-20 16:26:50|22707.98|22707.98|22708.85|22708.85|22708.88|22708.88|22707.88|22707.88|0
1642696020000|2022-01-20 16:27:00|22708.79|22708.79|22708.88|22708.88|22709.09|22709.09|22708.75|22708.75|0
1642696030000|2022-01-20 16:27:10|22708.85|22708.85|22708.22|22708.22|22709.04|22709.04|22708.22|22708.22|0
1642696040000|2022-01-20 16:27:20|22708.19|22708.19|22708.95|22708.95|22708.95|22708.95|22708.07|22708.07|0
1642696050000|2022-01-20 16:27:30|22709.09|22709.09|22707.62|22707.62|22709.16|22709.16|22707.58|22707.58|0
1642696060000|2022-01-20 16:27:40|22707.73|22707.73|22707.86|22707.86|22707.86|22707.86|22707.41|22707.41|0
1642696070000|2022-01-20 16:27:50|22707.93|22707.93|22708.54|22708.54|22708.64|22708.64|22707.79|22707.79|0
1642696080000|2022-01-20 16:28:00|22708.61|22708.61|22707.65|22707.65|22708.69|22708.69|22707.2|22707.2|0
1642696090000|2022-01-20 16:28:10|22707.47|22707.47|22706.99|22706.99|22707.47|22707.47|22706.84|22706.84|0
1642696100000|2022-01-20 16:28:20|22706.89|22706.89|22707.29|22707.29|22707.37|22707.37|22706.85|22706.85|0
1642696110000|2022-01-20 16:28:30|22707.23|22707.23|22707.74|22707.74|22707.93|22707.93|22707.23|22707.23|0
1642696120000|2022-01-20 16:28:40|22707.8|22707.8|22707.98|22707.98|22708.21|22708.21|22707.58|22707.58|0
1642696130000|2022-01-20 16:28:50|22708.01|22708.01|22708.42|22708.42|22708.54|22708.54|22707.66|22707.66|0
1642696140000|2022-01-20 16:29:00|22708.28|22708.28|22710.86|22710.86|22710.86|22710.86|22708.28|22708.28|0
1642696150000|2022-01-20 16:29:10|22710.98|22710.98|22710.17|22710.17|22711.09|22711.09|22709.96|22709.96|0
1642696160000|2022-01-20 16:29:20|22710.09|22710.09|22712.32|22712.32|22712.36|22712.36|22710.07|22710.07|0
1642696170000|2022-01-20 16:29:30|22712.31|22712.31|22713.51|22713.51|22713.58|22713.58|22712.31|22712.31|0
1642696180000|2022-01-20 16:29:40|22713.68|22713.68|22714.1|22714.1|22714.1|22714.1|22712.74|22712.74|0
1642696190000|2022-01-20 16:29:50|22713.54|22713.54|22721|22721|22722.96|22722.96|22713.25|22713.25|0
1642752900000|2022-01-21 08:15:00|22459.81|22459.81|22460.37|22460.37|22460.45|22460.45|22458.9|22458.9|0
1642752910000|2022-01-21 08:15:10|22460.51|22460.51|22460.85|22460.85|22461.47|22461.47|22460.51|22460.51|0
1642752920000|2022-01-21 08:15:20|22461.01|22461.01|22460.17|22460.17|22461.01|22461.01|22459.83|22459.83|0
1642752930000|2022-01-21 08:15:30|22460.12|22460.12|22461.26|22461.26|22461.26|22461.26|22460.02|22460.02|0
1642752940000|2022-01-21 08:15:40|22461.21|22461.21|22460.38|22460.38|22461.21|22461.21|22459.8|22459.8|0
1642752950000|2022-01-21 08:15:50|22460.48|22460.48|22460.83|22460.83|22460.88|22460.88|22460.24|22460.24|0
1642752960000|2022-01-21 08:16:00|22460.88|22460.88|22461.58|22461.58|22461.58|22461.58|22460.6|22460.6|0
1642752970000|2022-01-21 08:16:10|22461.76|22461.76|22464.96|22464.96|22465.51|22465.51|22461.76|22461.76|0
1642752980000|2022-01-21 08:16:20|22465.18|22465.18|22464.18|22464.18|22465.26|22465.26|22463.99|22463.99|0
1642752990000|2022-01-21 08:16:30|22463.87|22463.87|22463.67|22463.67|22464.3|22464.3|22463.65|22463.65|0
1642753000000|2022-01-21 08:16:40|22463.57|22463.57|22465.11|22465.11|22465.21|22465.21|22463.54|22463.54|0
1642753010000|2022-01-21 08:16:50|22465.02|22465.02|22465.46|22465.46|22466.04|22466.04|22464.84|22464.84|0
1642753020000|2022-01-21 08:17:00|22465.36|22465.36|22468.46|22468.46|22468.46|22468.46|22465.02|22465.02|0
1642753030000|2022-01-21 08:17:10|22468.71|22468.71|22467.53|22467.53|22469.09|22469.09|22467.43|22467.43|0
1642753040000|2022-01-21 08:17:20|22467.61|22467.61|22468.31|22468.31|22468.73|22468.73|22467.61|22467.61|0
1642753050000|2022-01-21 08:17:30|22468.36|22468.36|22467.52|22467.52|22468.64|22468.64|22467.52|22467.52|0
1642753060000|2022-01-21 08:17:40|22467.47|22467.47|22467|22467|22467.47|22467.47|22466.45|22466.45|0
1642753070000|2022-01-21 08:17:50|22466.56|22466.56|22464.42|22464.42|22466.56|22466.56|22464.42|22464.42|0
1642753080000|2022-01-21 08:18:00|22464.78|22464.78|22462.31|22462.31|22464.89|22464.89|22461.88|22461.88|0
1642753090000|2022-01-21 08:18:10|22462.89|22462.89|22463.2|22463.2|22465.13|22465.13|22462.39|22462.39|0
1642753100000|2022-01-21 08:18:20|22463.16|22463.16|22463.05|22463.05|22463.43|22463.43|22462.86|22462.86|0
1642753110000|2022-01-21 08:18:30|22462.98|22462.98|22462.42|22462.42|22463.05|22463.05|22462.08|22462.08|0
1642753120000|2022-01-21 08:18:40|22462.55|22462.55|22462.51|22462.51|22462.59|22462.59|22462.16|22462.16|0
1642753130000|2022-01-21 08:18:50|22462.4|22462.4|22463.65|22463.65|22463.65|22463.65|22462.4|22462.4|0
1642753140000|2022-01-21 08:19:00|22463.75|22463.75|22462.2|22462.2|22463.91|22463.91|22462.2|22462.2|0
1642753150000|2022-01-21 08:19:10|22462.52|22462.52|22462.68|22462.68|22462.68|22462.68|22461.6|22461.6|0
1642753160000|2022-01-21 08:19:20|22462.64|22462.64|22462.25|22462.25|22462.98|22462.98|22462.17|22462.17|0
1642753170000|2022-01-21 08:19:30|22462.13|22462.13|22462.68|22462.68|22462.85|22462.85|22462.11|22462.11|0
1642753180000|2022-01-21 08:19:40|22462.78|22462.78|22462.72|22462.72|22463.01|22463.01|22462.58|22462.58|0
1642753190000|2022-01-21 08:19:50|22462.79|22462.79|22463.57|22463.57|22464.3|22464.3|22462.79|22462.79|0
1642753200000|2022-01-21 08:20:00|22463.46|22463.46|22463.7|22463.7|22463.7|22463.7|22463.01|22463.01|0
1642753210000|2022-01-21 08:20:10|22463.43|22463.43|22462.69|22462.69|22463.49|22463.49|22462.42|22462.42|0
1642753220000|2022-01-21 08:20:20|22463.01|22463.01|22463.17|22463.17|22464.01|22464.01|22463.01|22463.01|0
1642753230000|2022-01-21 08:20:30|22463.2|22463.2|22461.91|22461.91|22463.2|22463.2|22461.07|22461.07|0
1642753240000|2022-01-21 08:20:40|22462.16|22462.16|22459.57|22459.57|22462.27|22462.27|22459.46|22459.46|0
1642753250000|2022-01-21 08:20:50|22459.49|22459.49|22459.54|22459.54|22459.92|22459.92|22459.12|22459.12|0
1642753260000|2022-01-21 08:21:00|22459.59|22459.59|22460.05|22460.05|22460.47|22460.47|22458.82|22458.82|0
1642753270000|2022-01-21 08:21:10|22459.82|22459.82|22458.53|22458.53|22460.03|22460.03|22458.48|22458.48|0
1642753280000|2022-01-21 08:21:20|22458.46|22458.46|22458.5|22458.5|22458.79|22458.79|22458.41|22458.41|0
1642753290000|2022-01-21 08:21:30|22458.8|22458.8|22459.06|22459.06|22459.29|22459.29|22458.8|22458.8|0
1642753300000|2022-01-21 08:21:40|22458.95|22458.95|22458.48|22458.48|22458.95|22458.95|22458.11|22458.11|0
1642753310000|2022-01-21 08:21:50|22458.08|22458.08|22457.59|22457.59|22458.08|22458.08|22457.59|22457.59|0
1642753320000|2022-01-21 08:22:00|22457.48|22457.48|22454.97|22454.97|22457.48|22457.48|22454.97|22454.97|0
1642753330000|2022-01-21 08:22:10|22454.75|22454.75|22451.86|22451.86|22454.75|22454.75|22451.86|22451.86|0
1642753340000|2022-01-21 08:22:20|22451.78|22451.78|22451.35|22451.35|22451.86|22451.86|22451.35|22451.35|0
1642753350000|2022-01-21 08:22:30|22451.44|22451.44|22449.84|22449.84|22451.44|22451.44|22449.45|22449.45|0
1642753360000|2022-01-21 08:22:40|22449.71|22449.71|22450.11|22450.11|22450.23|22450.23|22449.57|22449.57|0
1642753370000|2022-01-21 08:22:50|22450.02|22450.02|22450.13|22450.13|22450.3|22450.3|22449.74|22449.74|0
1642753380000|2022-01-21 08:23:00|22450.5|22450.5|22448.21|22448.21|22450.5|22450.5|22448.21|22448.21|0
1642753390000|2022-01-21 08:23:10|22448.09|22448.09|22448.11|22448.11|22448.28|22448.28|22447.72|22447.72|0
1642753400000|2022-01-21 08:23:20|22448.33|22448.33|22447.12|22447.12|22448.65|22448.65|22447.06|22447.06|0
1642753410000|2022-01-21 08:23:30|22446.97|22446.97|22446.89|22446.89|22446.98|22446.98|22446.68|22446.68|0
1642753420000|2022-01-21 08:23:40|22447.31|22447.31|22444.06|22444.06|22447.31|22447.31|22444.06|22444.06|0
1642753430000|2022-01-21 08:23:50|22443.95|22443.95|22442.07|22442.07|22444.1|22444.1|22442.07|22442.07|0
1642753440000|2022-01-21 08:24:00|22442.28|22442.28|22440.16|22440.16|22442.28|22442.28|22439.89|22439.89|0
1642753450000|2022-01-21 08:24:10|22440.19|22440.19|22439.36|22439.36|22440.66|22440.66|22439.36|22439.36|0
1642753460000|2022-01-21 08:24:20|22438.58|22438.58|22437.61|22437.61|22438.58|22438.58|22437.61|22437.61|0
1642753470000|2022-01-21 08:24:30|22437.55|22437.55|22438.27|22438.27|22438.27|22438.27|22437.55|22437.55|0
1642753480000|2022-01-21 08:24:40|22438.39|22438.39|22438.96|22438.96|22438.96|22438.96|22438.01|22438.01|0
1642753490000|2022-01-21 08:24:50|22439|22439|22439.58|22439.58|22439.58|22439.58|22439|22439|0
1642753500000|2022-01-21 08:25:00|22439.71|22439.71|22438.14|22438.14|22439.71|22439.71|22438.02|22438.02|0
1642753510000|2022-01-21 08:25:10|22438.54|22438.54|22437.95|22437.95|22438.64|22438.64|22437.77|22437.77|0
1642753520000|2022-01-21 08:25:20|22437.99|22437.99|22436.7|22436.7|22438.21|22438.21|22436.68|22436.68|0
1642753530000|2022-01-21 08:25:30|22436.82|22436.82|22436.68|22436.68|22437.01|22437.01|22436.45|22436.45|0
1642753540000|2022-01-21 08:25:40|22436.53|22436.53|22436.79|22436.79|22436.79|22436.79|22436.53|22436.53|0
1642753550000|2022-01-21 08:25:50|22436.75|22436.75|22436.57|22436.57|22436.88|22436.88|22436.3|22436.3|0
1642753560000|2022-01-21 08:26:00|22436.49|22436.49|22435.27|22435.27|22436.49|22436.49|22434.46|22434.46|0
1642753570000|2022-01-21 08:26:10|22435.16|22435.16|22435.27|22435.27|22435.49|22435.49|22434.41|22434.41|0
1642753580000|2022-01-21 08:26:20|22435.18|22435.18|22436.02|22436.02|22436.02|22436.02|22434.84|22434.84|0
1642753590000|2022-01-21 08:26:30|22436.13|22436.13|22435.34|22435.34|22436.34|22436.34|22435.22|22435.22|0
1642753600000|2022-01-21 08:26:40|22435.21|22435.21|22433.96|22433.96|22435.21|22435.21|22433.67|22433.67|0
1642753610000|2022-01-21 08:26:50|22434.03|22434.03|22433.33|22433.33|22434.3|22434.3|22433.19|22433.19|0
1642753620000|2022-01-21 08:27:00|22433.5|22433.5|22426.34|22426.34|22433.5|22433.5|22425.67|22425.67|0
1642753630000|2022-01-21 08:27:10|22425.7|22425.7|22425.56|22425.56|22426.24|22426.24|22425.5|22425.5|0
1642753640000|2022-01-21 08:27:20|22425.61|22425.61|22425.53|22425.53|22425.95|22425.95|22425.34|22425.34|0
1642753650000|2022-01-21 08:27:30|22425.31|22425.31|22424.96|22424.96|22425.31|22425.31|22424.89|22424.89|0
1642753660000|2022-01-21 08:27:40|22425.05|22425.05|22424.24|22424.24|22425.05|22425.05|22424.17|22424.17|0
1642753670000|2022-01-21 08:27:50|22424.01|22424.01|22424.01|22424.01|22424.03|22424.03|22423.64|22423.64|0
1642753680000|2022-01-21 08:28:00|22424.1|22424.1|22424.45|22424.45|22424.91|22424.91|22424.08|22424.08|0
1642753690000|2022-01-21 08:28:10|22424.48|22424.48|22423.2|22423.2|22424.48|22424.48|22423.06|22423.06|0
1642753700000|2022-01-21 08:28:20|22423.28|22423.28|22422.53|22422.53|22423.28|22423.28|22422.16|22422.16|0
1642753710000|2022-01-21 08:28:30|22422.34|22422.34|22420.33|22420.33|22422.41|22422.41|22420.32|22420.32|0
1642753720000|2022-01-21 08:28:40|22420.21|22420.21|22420.13|22420.13|22420.21|22420.21|22419.88|22419.88|0
1642753730000|2022-01-21 08:28:50|22420.15|22420.15|22419.58|22419.58|22420.15|22420.15|22419.42|22419.42|0
1642753740000|2022-01-21 08:29:00|22419.6|22419.6|22417.94|22417.94|22419.69|22419.69|22417.76|22417.76|0
1642753750000|2022-01-21 08:29:10|22417.58|22417.58|22415.11|22415.11|22417.58|22417.58|22415.11|22415.11|0
1642753760000|2022-01-21 08:29:20|22415.15|22415.15|22414.51|22414.51|22415.2|22415.2|22414.08|22414.08|0
1642753770000|2022-01-21 08:29:30|22414.63|22414.63|22414.44|22414.44|22414.74|22414.74|22414.19|22414.19|0
1642753780000|2022-01-21 08:29:40|22414.29|22414.29|22414.93|22414.93|22414.93|22414.93|22414.29|22414.29|0
1642753790000|2022-01-21 08:29:50|22415.04|22415.04|22415.33|22415.33|22415.96|22415.96|22414.94|22414.94|0
1642753800000|2022-01-21 08:30:00|22415.41|22415.41|22414.26|22414.26|22415.41|22415.41|22414.24|22414.24|0
1642753810000|2022-01-21 08:30:10|22414.2|22414.2|22411.74|22411.74|22414.2|22414.2|22411.11|22411.11|0
1642753820000|2022-01-21 08:30:20|22411.86|22411.86|22411.43|22411.43|22411.86|22411.86|22411.43|22411.43|0
1642753830000|2022-01-21 08:30:30|22411.58|22411.58|22410.94|22410.94|22411.69|22411.69|22410.6|22410.6|0
1642753840000|2022-01-21 08:30:40|22410.82|22410.82|22410.43|22410.43|22410.89|22410.89|22410.43|22410.43|0
1642753850000|2022-01-21 08:30:50|22410.32|22410.32|22412|22412|22412.05|22412.05|22409.61|22409.61|0
1642753860000|2022-01-21 08:31:00|22411.59|22411.59|22411.83|22411.83|22412.01|22412.01|22411.59|22411.59|0
1642753870000|2022-01-21 08:31:10|22412.01|22412.01|22411.88|22411.88|22412.14|22412.14|22411.68|22411.68|0
1642753880000|2022-01-21 08:31:20|22412.03|22412.03|22411.77|22411.77|22412.09|22412.09|22411.42|22411.42|0
1642753890000|2022-01-21 08:31:30|22411.94|22411.94|22412|22412|22412.2|22412.2|22411.88|22411.88|0
1642753900000|2022-01-21 08:31:40|22412.1|22412.1|22411.05|22411.05|22412.5|22412.5|22411.01|22411.01|0
1642753910000|2022-01-21 08:31:50|22410.98|22410.98|22410.7|22410.7|22411.01|22411.01|22410.66|22410.66|0
1642753920000|2022-01-21 08:32:00|22410.63|22410.63|22410.29|22410.29|22410.77|22410.77|22410.18|22410.18|0
1642753930000|2022-01-21 08:32:10|22410.27|22410.27|22411.11|22411.11|22411.14|22411.14|22410.27|22410.27|0
1642753940000|2022-01-21 08:32:20|22410.73|22410.73|22411.41|22411.41|22411.51|22411.51|22410.73|22410.73|0
1642753950000|2022-01-21 08:32:30|22411.31|22411.31|22410.77|22410.77|22411.31|22411.31|22410.77|22410.77|0
1642753960000|2022-01-21 08:32:40|22410.83|22410.83|22410.44|22410.44|22410.83|22410.83|22410.01|22410.01|0
1642753970000|2022-01-21 08:32:50|22410.53|22410.53|22410.84|22410.84|22410.94|22410.94|22410.53|22410.53|0
1642753980000|2022-01-21 08:33:00|22410.87|22410.87|22411.42|22411.42|22411.71|22411.71|22410.87|22410.87|0
1642753990000|2022-01-21 08:33:10|22411.32|22411.32|22412.94|22412.94|22413.19|22413.19|22411.28|22411.28|0
1642754000000|2022-01-21 08:33:20|22412.87|22412.87|22411.82|22411.82|22412.87|22412.87|22411.82|22411.82|0
1642754010000|2022-01-21 08:33:30|22411.69|22411.69|22411.87|22411.87|22412.04|22412.04|22410.99|22410.99|0
1642754020000|2022-01-21 08:33:40|22411.93|22411.93|22412.65|22412.65|22412.71|22412.71|22411.76|22411.76|0
1642754030000|2022-01-21 08:33:50|22412.77|22412.77|22414.89|22414.89|22414.89|22414.89|22412.77|22412.77|0
1642754040000|2022-01-21 08:34:00|22415.04|22415.04|22417.78|22417.78|22417.78|22417.78|22415.04|22415.04|0
1642754050000|2022-01-21 08:34:10|22417.83|22417.83|22418.5|22418.5|22418.65|22418.65|22416.16|22416.16|0
1642754060000|2022-01-21 08:34:20|22418.6|22418.6|22418.41|22418.41|22418.69|22418.69|22418.19|22418.19|0
1642754070000|2022-01-21 08:34:30|22418.29|22418.29|22418.71|22418.71|22418.76|22418.76|22418.02|22418.02|0
1642754080000|2022-01-21 08:34:40|22418.8|22418.8|22420.14|22420.14|22420.14|22420.14|22418.74|22418.74|0
1642754090000|2022-01-21 08:34:50|22420.29|22420.29|22420.25|22420.25|22420.7|22420.7|22419.76|22419.76|0
1642754100000|2022-01-21 08:35:00|22420.39|22420.39|22421.3|22421.3|22421.52|22421.52|22420.39|22420.39|0
1642754110000|2022-01-21 08:35:10|22422.89|22422.89|22422.25|22422.25|22422.91|22422.91|22422.25|22422.25|0
1642754120000|2022-01-21 08:35:20|22421.73|22421.73|22423.47|22423.47|22423.47|22423.47|22421.56|22421.56|0
1642754130000|2022-01-21 08:35:30|22423.56|22423.56|22424.08|22424.08|22424.08|22424.08|22423.38|22423.38|0
1642754140000|2022-01-21 08:35:40|22424.15|22424.15|22424.99|22424.99|22425.21|22425.21|22423.98|22423.98|0
1642754150000|2022-01-21 08:35:50|22425.09|22425.09|22425.17|22425.17|22425.29|22425.29|22424.77|22424.77|0
1642754160000|2022-01-21 08:36:00|22424.98|22424.98|22426.98|22426.98|22426.98|22426.98|22424.98|22424.98|0
1642754170000|2022-01-21 08:36:10|22427.04|22427.04|22427.81|22427.81|22427.88|22427.88|22427.04|22427.04|0
1642754180000|2022-01-21 08:36:20|22427.66|22427.66|22428.24|22428.24|22428.41|22428.41|22427.13|22427.13|0
1642754190000|2022-01-21 08:36:30|22428.36|22428.36|22428.46|22428.46|22428.6|22428.6|22428.23|22428.23|0
1642754200000|2022-01-21 08:36:40|22428.71|22428.71|22428.21|22428.21|22428.87|22428.87|22428.21|22428.21|0
1642754210000|2022-01-21 08:36:50|22428.12|22428.12|22427.55|22427.55|22428.12|22428.12|22427.55|22427.55|0
1642754220000|2022-01-21 08:37:00|22427.48|22427.48|22428.21|22428.21|22428.25|22428.25|22427.27|22427.27|0
1642754230000|2022-01-21 08:37:10|22428.02|22428.02|22429.4|22429.4|22429.72|22429.72|22428.02|22428.02|0
1642754240000|2022-01-21 08:37:20|22429.25|22429.25|22428.9|22428.9|22429.25|22429.25|22428.9|22428.9|0
1642754250000|2022-01-21 08:37:30|22428.84|22428.84|22427.82|22427.82|22428.84|22428.84|22427.82|22427.82|0
1642754260000|2022-01-21 08:37:40|22427.9|22427.9|22427.94|22427.94|22427.94|22427.94|22427.13|22427.13|0
1642754270000|2022-01-21 08:37:50|22427.87|22427.87|22426.51|22426.51|22427.93|22427.93|22426.51|22426.51|0
1642754280000|2022-01-21 08:38:00|22426.56|22426.56|22425.75|22425.75|22426.68|22426.68|22425.68|22425.68|0
1642754290000|2022-01-21 08:38:10|22425.71|22425.71|22424.74|22424.74|22425.71|22425.71|22424.04|22424.04|0
1642754300000|2022-01-21 08:38:20|22424.61|22424.61|22424.54|22424.54|22424.67|22424.67|22424.15|22424.15|0
1642754310000|2022-01-21 08:38:30|22424.66|22424.66|22421.86|22421.86|22425.03|22425.03|22421.77|22421.77|0
1642754320000|2022-01-21 08:38:40|22421.95|22421.95|22422.16|22422.16|22422.33|22422.33|22421.95|22421.95|0
1642754330000|2022-01-21 08:38:50|22422.14|22422.14|22424.2|22424.2|22424.2|22424.2|22421.88|22421.88|0
1642754340000|2022-01-21 08:39:00|22424.3|22424.3|22423.96|22423.96|22424.71|22424.71|22423.83|22423.83|0
1642754350000|2022-01-21 08:39:10|22424.11|22424.11|22424.2|22424.2|22424.88|22424.88|22424.11|22424.11|0
1642754360000|2022-01-21 08:39:20|22423.91|22423.91|22424.15|22424.15|22424.15|22424.15|22423.91|22423.91|0
1642754370000|2022-01-21 08:39:30|22424.06|22424.06|22423.42|22423.42|22424.06|22424.06|22423.21|22423.21|0
1642754380000|2022-01-21 08:39:40|22423.32|22423.32|22423.11|22423.11|22423.43|22423.43|22423.02|22423.02|0
1642754390000|2022-01-21 08:39:50|22423.18|22423.18|22422.85|22422.85|22423.29|22423.29|22422.84|22422.84|0
1642754400000|2022-01-21 08:40:00|22423.02|22423.02|22422.28|22422.28|22423.17|22423.17|22422.28|22422.28|0
1642754410000|2022-01-21 08:40:10|22422.46|22422.46|22423.75|22423.75|22423.75|22423.75|22422.46|22422.46|0
1642754420000|2022-01-21 08:40:20|22424.1|22424.1|22424.15|22424.15|22424.15|22424.15|22424.05|22424.05|0
1642754430000|2022-01-21 08:40:30|22424.25|22424.25|22424.06|22424.06|22424.25|22424.25|22423.79|22423.79|0
1642754440000|2022-01-21 08:40:40|22424.14|22424.14|22424.2|22424.2|22424.33|22424.33|22424.14|22424.14|0
1642754450000|2022-01-21 08:40:50|22424.36|22424.36|22424.38|22424.38|22424.59|22424.59|22424.15|22424.15|0
1642754460000|2022-01-21 08:41:00|22424.52|22424.52|22425.81|22425.81|22425.81|22425.81|22424.46|22424.46|0
1642754470000|2022-01-21 08:41:10|22425.72|22425.72|22426.34|22426.34|22426.41|22426.41|22425.72|22425.72|0
1642754480000|2022-01-21 08:41:20|22426.53|22426.53|22428.03|22428.03|22428.03|22428.03|22426.49|22426.49|0
1642754490000|2022-01-21 08:41:30|22428.13|22428.13|22428.49|22428.49|22428.49|22428.49|22428.13|22428.13|0
1642754500000|2022-01-21 08:41:40|22428.73|22428.73|22429.84|22429.84|22429.84|22429.84|22428.73|22428.73|0
1642754510000|2022-01-21 08:41:50|22429.75|22429.75|22429.81|22429.81|22430.04|22430.04|22429.75|22429.75|0
1642754520000|2022-01-21 08:42:00|22429.74|22429.74|22429.91|22429.91|22430.04|22430.04|22429.69|22429.69|0
1642754530000|2022-01-21 08:42:10|22429.87|22429.87|22429.69|22429.69|22429.98|22429.98|22429.63|22429.63|0
1642754540000|2022-01-21 08:42:20|22429.62|22429.62|22429.33|22429.33|22429.75|22429.75|22429.33|22429.33|0
1642754550000|2022-01-21 08:42:30|22429.55|22429.55|22430.19|22430.19|22430.19|22430.19|22429.43|22429.43|0
1642754560000|2022-01-21 08:42:40|22429.97|22429.97|22429.43|22429.43|22430.41|22430.41|22429.41|22429.41|0
1642754570000|2022-01-21 08:42:50|22429.26|22429.26|22429.11|22429.11|22429.26|22429.26|22428.86|22428.86|0
1642754580000|2022-01-21 08:43:00|22428.94|22428.94|22427.5|22427.5|22428.99|22428.99|22427.5|22427.5|0
1642754590000|2022-01-21 08:43:10|22427.3|22427.3|22427.03|22427.03|22427.3|22427.3|22426.86|22426.86|0
1642754600000|2022-01-21 08:43:20|22426.94|22426.94|22426.34|22426.34|22426.94|22426.94|22426.18|22426.18|0
1642754610000|2022-01-21 08:43:30|22426.45|22426.45|22425.19|22425.19|22426.45|22426.45|22425.08|22425.08|0
1642754620000|2022-01-21 08:43:40|22425.11|22425.11|22424.95|22424.95|22425.35|22425.35|22424.95|22424.95|0
1642754630000|2022-01-21 08:43:50|22424.81|22424.81|22424.34|22424.34|22424.81|22424.81|22424.17|22424.17|0
1642754640000|2022-01-21 08:44:00|22424.29|22424.29|22423.35|22423.35|22424.29|22424.29|22423.35|22423.35|0
1642754650000|2022-01-21 08:44:10|22423.58|22423.58|22422.19|22422.19|22423.58|22423.58|22422.02|22422.02|0
1642754660000|2022-01-21 08:44:20|22422.12|22422.12|22421.6|22421.6|22422.13|22422.13|22421.51|22421.51|0
1642754670000|2022-01-21 08:44:30|22421.51|22421.51|22420.11|22420.11|22421.57|22421.57|22420.11|22420.11|0
1642754680000|2022-01-21 08:44:40|22419.96|22419.96|22419.67|22419.67|22420.02|22420.02|22419.67|22419.67|0
1642754690000|2022-01-21 08:44:50|22419.74|22419.74|22419.39|22419.39|22419.74|22419.74|22419.04|22419.04|0
1642754700000|2022-01-21 08:45:00|22419.46|22419.46|22419.58|22419.58|22419.6|22419.6|22419.24|22419.24|0
1642754710000|2022-01-21 08:45:10|22419.29|22419.29|22418.78|22418.78|22419.29|22419.29|22418.59|22418.59|0
1642754720000|2022-01-21 08:45:20|22418.84|22418.84|22418.57|22418.57|22419.36|22419.36|22418.57|22418.57|0
1642754730000|2022-01-21 08:45:30|22418.64|22418.64|22417.78|22417.78|22418.88|22418.88|22417.68|22417.68|0
1642754740000|2022-01-21 08:45:40|22417.7|22417.7|22417.96|22417.96|22417.96|22417.96|22417.45|22417.45|0
1642754750000|2022-01-21 08:45:50|22418.01|22418.01|22416.09|22416.09|22418.01|22418.01|22416.09|22416.09|0
1642754760000|2022-01-21 08:46:00|22416.13|22416.13|22415.32|22415.32|22416.13|22416.13|22414.99|22414.99|0
1642754770000|2022-01-21 08:46:10|22415.38|22415.38|22413.39|22413.39|22415.43|22415.43|22413.33|22413.33|0
1642754780000|2022-01-21 08:46:20|22413.2|22413.2|22405.93|22405.93|22413.2|22413.2|22405.93|22405.93|0
1642754790000|2022-01-21 08:46:30|22405.75|22405.75|22402.64|22402.64|22405.85|22405.85|22402.64|22402.64|0
1642754800000|2022-01-21 08:46:40|22402.79|22402.79|22402.48|22402.48|22402.79|22402.79|22402.09|22402.09|0
1642754810000|2022-01-21 08:46:50|22402.27|22402.27|22403.12|22403.12|22403.12|22403.12|22402.27|22402.27|0
1642754820000|2022-01-21 08:47:00|22403.17|22403.17|22403.02|22403.02|22403.34|22403.34|22402.57|22402.57|0
1642754830000|2022-01-21 08:47:10|22403.11|22403.11|22402.85|22402.85|22403.19|22403.19|22402.64|22402.64|0
1642754840000|2022-01-21 08:47:20|22402.93|22402.93|22401.2|22401.2|22403.1|22403.1|22401.2|22401.2|0
1642754850000|2022-01-21 08:47:30|22401.06|22401.06|22401.12|22401.12|22401.46|22401.46|22401.06|22401.06|0
1642754860000|2022-01-21 08:47:40|22400.9|22400.9|22400.83|22400.83|22401.02|22401.02|22400.74|22400.74|0
1642754870000|2022-01-21 08:47:50|22400.9|22400.9|22400.98|22400.98|22400.98|22400.98|22400.9|22400.9|0
1642754880000|2022-01-21 08:48:00|22401.07|22401.07|22400.04|22400.04|22401.07|22401.07|22399.88|22399.88|0
1642754890000|2022-01-21 08:48:10|22399.9|22399.9|22399.58|22399.58|22399.9|22399.9|22399.55|22399.55|0
1642754900000|2022-01-21 08:48:20|22399.21|22399.21|22399.25|22399.25|22399.46|22399.46|22399.21|22399.21|0
1642754910000|2022-01-21 08:48:30|22399.12|22399.12|22399.25|22399.25|22399.5|22399.5|22399.12|22399.12|0
1642754920000|2022-01-21 08:48:40|22399.37|22399.37|22399.08|22399.08|22399.37|22399.37|22398.97|22398.97|0
1642754930000|2022-01-21 08:48:50|22399.04|22399.04|22398.31|22398.31|22399.04|22399.04|22398.28|22398.28|0
1642754940000|2022-01-21 08:49:00|22398.48|22398.48|22397.33|22397.33|22398.48|22398.48|22397.3|22397.3|0
1642754950000|2022-01-21 08:49:10|22397.24|22397.24|22399.55|22399.55|22399.55|22399.55|22397.24|22397.24|0
1642754960000|2022-01-21 08:49:20|22399.48|22399.48|22399.86|22399.86|22399.86|22399.86|22399.26|22399.26|0
1642754970000|2022-01-21 08:49:30|22400.02|22400.02|22400.16|22400.16|22400.36|22400.36|22400.02|22400.02|0
1642754980000|2022-01-21 08:49:40|22400.23|22400.23|22400.32|22400.32|22400.65|22400.65|22400.08|22400.08|0
1642754990000|2022-01-21 08:49:50|22400.37|22400.37|22400.43|22400.43|22400.43|22400.43|22400.22|22400.22|0
1642755000000|2022-01-21 08:50:00|22400.32|22400.32|22400.37|22400.37|22401.02|22401.02|22400.26|22400.26|0
1642755010000|2022-01-21 08:50:10|22400.45|22400.45|22401.03|22401.03|22401.29|22401.29|22400.45|22400.45|0
1642755020000|2022-01-21 08:50:20|22401.17|22401.17|22402.92|22402.92|22402.92|22402.92|22401.17|22401.17|0
1642755030000|2022-01-21 08:50:30|22402.81|22402.81|22401.81|22401.81|22402.93|22402.93|22401.81|22401.81|0
1642755040000|2022-01-21 08:50:40|22401.89|22401.89|22401.39|22401.39|22401.89|22401.89|22401.32|22401.32|0
1642755050000|2022-01-21 08:50:50|22401.32|22401.32|22401.02|22401.02|22401.32|22401.32|22401.02|22401.02|0
1642755060000|2022-01-21 08:51:00|22400.66|22400.66|22400.55|22400.55|22400.75|22400.75|22400.44|22400.44|0
1642755070000|2022-01-21 08:51:10|22400.7|22400.7|22400.57|22400.57|22400.9|22400.9|22400.49|22400.49|0
1642755080000|2022-01-21 08:51:20|22400.48|22400.48|22400.29|22400.29|22400.61|22400.61|22400.15|22400.15|0
1642755090000|2022-01-21 08:51:30|22400.22|22400.22|22401.22|22401.22|22401.22|22401.22|22400.01|22400.01|0
1642755100000|2022-01-21 08:51:40|22401.52|22401.52|22400.9|22400.9|22401.52|22401.52|22400.85|22400.85|0
1642755110000|2022-01-21 08:51:50|22400.99|22400.99|22401.62|22401.62|22402.01|22402.01|22400.99|22400.99|0
1642755120000|2022-01-21 08:52:00|22401.55|22401.55|22401.71|22401.71|22401.71|22401.71|22401.55|22401.55|0
1642755130000|2022-01-21 08:52:10|22401.76|22401.76|22402.54|22402.54|22402.54|22402.54|22401.74|22401.74|0
1642755140000|2022-01-21 08:52:20|22402.47|22402.47|22403.41|22403.41|22403.41|22403.41|22402.34|22402.34|0
1642755150000|2022-01-21 08:52:30|22403.77|22403.77|22404.4|22404.4|22404.4|22404.4|22403.77|22403.77|0
1642755160000|2022-01-21 08:52:40|22404.33|22404.33|22404.84|22404.84|22404.84|22404.84|22404.33|22404.33|0
1642755170000|2022-01-21 08:52:50|22404.73|22404.73|22405.32|22405.32|22405.32|22405.32|22404.52|22404.52|0
1642755180000|2022-01-21 08:53:00|22405.47|22405.47|22405.83|22405.83|22406.46|22406.46|22405.25|22405.25|0
1642755190000|2022-01-21 08:53:10|22405.94|22405.94|22405.82|22405.82|22406.04|22406.04|22405.54|22405.54|0
1642755200000|2022-01-21 08:53:20|22405.87|22405.87|22405.64|22405.64|22406.19|22406.19|22405.58|22405.58|0
1642755210000|2022-01-21 08:53:30|22405.66|22405.66|22406.1|22406.1|22406.27|22406.27|22405.66|22405.66|0
1642755220000|2022-01-21 08:53:40|22406.26|22406.26|22408.73|22408.73|22408.73|22408.73|22406.16|22406.16|0
1642755230000|2022-01-21 08:53:50|22409.34|22409.34|22410.82|22410.82|22410.82|22410.82|22409.29|22409.29|0
1642755240000|2022-01-21 08:54:00|22410.71|22410.71|22410.86|22410.86|22411.02|22411.02|22410.71|22410.71|0
1642755250000|2022-01-21 08:54:10|22411.03|22411.03|22411.81|22411.81|22411.81|22411.81|22411.03|22411.03|0
1642755260000|2022-01-21 08:54:20|22411.95|22411.95|22412.65|22412.65|22412.97|22412.97|22411.72|22411.72|0
1642755270000|2022-01-21 08:54:30|22412.68|22412.68|22413.07|22413.07|22413.42|22413.42|22412.68|22412.68|0
1642755280000|2022-01-21 08:54:40|22413.03|22413.03|22413.43|22413.43|22413.43|22413.43|22413.03|22413.03|0
1642755290000|2022-01-21 08:54:50|22413.56|22413.56|22416.88|22416.88|22416.88|22416.88|22413.25|22413.25|0
1642755300000|2022-01-21 08:55:00|22416.76|22416.76|22418.26|22418.26|22418.26|22418.26|22416.76|22416.76|0
1642755310000|2022-01-21 08:55:10|22418.66|22418.66|22420.94|22420.94|22421.31|22421.31|22418.66|22418.66|0
1642755320000|2022-01-21 08:55:20|22421.01|22421.01|22421.64|22421.64|22421.72|22421.72|22421.01|22421.01|0
1642755330000|2022-01-21 08:55:30|22421.67|22421.67|22421.85|22421.85|22421.96|22421.96|22421.6|22421.6|0
1642755340000|2022-01-21 08:55:40|22421.99|22421.99|22421.71|22421.71|22422.14|22422.14|22421.71|22421.71|0
1642755350000|2022-01-21 08:55:50|22421.93|22421.93|22421.4|22421.4|22422.34|22422.34|22421.4|22421.4|0
1642755360000|2022-01-21 08:56:00|22421.37|22421.37|22421.69|22421.69|22421.85|22421.85|22421.31|22421.31|0
1642755370000|2022-01-21 08:56:10|22421.84|22421.84|22422.14|22422.14|22422.61|22422.61|22421.84|22421.84|0
1642755380000|2022-01-21 08:56:20|22422.03|22422.03|22422.31|22422.31|22422.31|22422.31|22421.74|22421.74|0
1642755390000|2022-01-21 08:56:30|22422.07|22422.07|22422.35|22422.35|22422.46|22422.46|22421.91|22421.91|0
1642755400000|2022-01-21 08:56:40|22422.24|22422.24|22421.82|22421.82|22422.48|22422.48|22421.82|22421.82|0
1642755410000|2022-01-21 08:56:50|22421.55|22421.55|22420.88|22420.88|22421.55|22421.55|22420.88|22420.88|0
1642755420000|2022-01-21 08:57:00|22421.34|22421.34|22421.73|22421.73|22421.81|22421.81|22421.34|22421.34|0
1642755430000|2022-01-21 08:57:10|22421.69|22421.69|22421.25|22421.25|22421.74|22421.74|22421.25|22421.25|0
1642755440000|2022-01-21 08:57:20|22421.34|22421.34|22420.49|22420.49|22421.36|22421.36|22420.49|22420.49|0
1642755450000|2022-01-21 08:57:30|22420.41|22420.41|22419.97|22419.97|22420.41|22420.41|22419.69|22419.69|0
1642755460000|2022-01-21 08:57:40|22420.02|22420.02|22419.23|22419.23|22420.09|22420.09|22419.23|22419.23|0
1642755470000|2022-01-21 08:57:50|22419.15|22419.15|22419.15|22419.15|22419.43|22419.43|22419.15|22419.15|0
1642755480000|2022-01-21 08:58:00|22419.08|22419.08|22419.61|22419.61|22419.61|22419.61|22419.08|22419.08|0
1642755490000|2022-01-21 08:58:10|22419.56|22419.56|22418.86|22418.86|22419.6|22419.6|22418.86|22418.86|0
1642755500000|2022-01-21 08:58:20|22418.78|22418.78|22419.15|22419.15|22419.15|22419.15|22418.72|22418.72|0
1642755510000|2022-01-21 08:58:30|22418.96|22418.96|22419.15|22419.15|22419.15|22419.15|22418.77|22418.77|0
1642755520000|2022-01-21 08:58:40|22419.04|22419.04|22417.89|22417.89|22419.04|22419.04|22417.82|22417.82|0
1642755530000|2022-01-21 08:58:50|22417.84|22417.84|22417.46|22417.46|22417.87|22417.87|22416.96|22416.96|0
1642755540000|2022-01-21 08:59:00|22417.49|22417.49|22418.46|22418.46|22418.65|22418.65|22417.37|22417.37|0
1642755550000|2022-01-21 08:59:10|22418.6|22418.6|22418.9|22418.9|22418.96|22418.96|22418.6|22418.6|0
1642755560000|2022-01-21 08:59:20|22418.75|22418.75|22418.12|22418.12|22418.76|22418.76|22418.1|22418.1|0
1642755570000|2022-01-21 08:59:30|22418.1|22418.1|22418.36|22418.36|22418.47|22418.47|22418.1|22418.1|0
1642755580000|2022-01-21 08:59:40|22418.41|22418.41|22418.53|22418.53|22418.76|22418.76|22418.12|22418.12|0
1642755590000|2022-01-21 08:59:50|22418.6|22418.6|22416.99|22416.99|22418.66|22418.66|22416.79|22416.79|0
1642755600000|2022-01-21 09:00:00|22416.93|22416.93|22415.75|22415.75|22416.93|22416.93|22415.64|22415.64|0
1642755610000|2022-01-21 09:00:10|22415.65|22415.65|22415.77|22415.77|22415.9|22415.9|22415.46|22415.46|0
1642755620000|2022-01-21 09:00:20|22415.92|22415.92|22415.75|22415.75|22416.04|22416.04|22415.68|22415.68|0
1642755630000|2022-01-21 09:00:30|22415.78|22415.78|22415.84|22415.84|22415.9|22415.9|22415.56|22415.56|0
1642755640000|2022-01-21 09:00:40|22416.21|22416.21|22416.82|22416.82|22417.07|22417.07|22416.21|22416.21|0
1642755650000|2022-01-21 09:00:50|22416.88|22416.88|22416.97|22416.97|22416.97|22416.97|22416.7|22416.7|0
1642755660000|2022-01-21 09:01:00|22417.19|22417.19|22416.93|22416.93|22417.28|22417.28|22416.82|22416.82|0
1642755670000|2022-01-21 09:01:10|22416.74|22416.74|22417.32|22417.32|22417.38|22417.38|22416.74|22416.74|0
1642755680000|2022-01-21 09:01:20|22417.6|22417.6|22417.24|22417.24|22417.6|22417.6|22416.78|22416.78|0
1642755690000|2022-01-21 09:01:30|22417.5|22417.5|22416.85|22416.85|22417.62|22417.62|22416.85|22416.85|0
1642755700000|2022-01-21 09:01:40|22416.95|22416.95|22416.78|22416.78|22417.06|22417.06|22416.78|22416.78|0
1642755710000|2022-01-21 09:01:50|22416.71|22416.71|22415.24|22415.24|22416.71|22416.71|22415.24|22415.24|0
1642755720000|2022-01-21 09:02:00|22414.94|22414.94|22415.77|22415.77|22416.42|22416.42|22414.94|22414.94|0
1642755730000|2022-01-21 09:02:10|22415.88|22415.88|22415.8|22415.8|22416.28|22416.28|22415.75|22415.75|0
1642755740000|2022-01-21 09:02:20|22415.86|22415.86|22415.24|22415.24|22415.86|22415.86|22414.98|22414.98|0
1642755750000|2022-01-21 09:02:30|22415.46|22415.46|22418.56|22418.56|22418.56|22418.56|22415.46|22415.46|0
1642755760000|2022-01-21 09:02:40|22419.07|22419.07|22419.14|22419.14|22419.36|22419.36|22418.82|22418.82|0
1642755770000|2022-01-21 09:02:50|22419.01|22419.01|22419.24|22419.24|22419.24|22419.24|22418.58|22418.58|0
1642755780000|2022-01-21 09:03:00|22419.45|22419.45|22419.99|22419.99|22420.12|22420.12|22419.34|22419.34|0
1642755790000|2022-01-21 09:03:10|22420.03|22420.03|22420.32|22420.32|22420.44|22420.44|22420.03|22420.03|0
1642755800000|2022-01-21 09:03:20|22420.53|22420.53|22420.86|22420.86|22420.86|22420.86|22420.39|22420.39|0
1642755810000|2022-01-21 09:03:30|22420.8|22420.8|22421.05|22421.05|22421.12|22421.12|22420.73|22420.73|0
1642755820000|2022-01-21 09:03:40|22421.13|22421.13|22421.17|22421.17|22421.36|22421.36|22420.93|22420.93|0
1642755830000|2022-01-21 09:03:50|22421.08|22421.08|22421.12|22421.12|22421.28|22421.28|22421.01|22421.01|0
1642755840000|2022-01-21 09:04:00|22421.29|22421.29|22421.97|22421.97|22422.11|22422.11|22421.29|22421.29|0
1642755850000|2022-01-21 09:04:10|22422.07|22422.07|22423.68|22423.68|22423.68|22423.68|22422.02|22422.02|0
1642755860000|2022-01-21 09:04:20|22423.89|22423.89|22423.49|22423.49|22423.95|22423.95|22423.4|22423.4|0
1642755870000|2022-01-21 09:04:30|22423.64|22423.64|22423.78|22423.78|22423.83|22423.83|22423.63|22423.63|0
1642755880000|2022-01-21 09:04:40|22423.86|22423.86|22423.6|22423.6|22423.9|22423.9|22423.55|22423.55|0
1642755890000|2022-01-21 09:04:50|22423.75|22423.75|22423.95|22423.95|22424.34|22424.34|22423.75|22423.75|0
1642755900000|2022-01-21 09:05:00|22424.32|22424.32|22427.79|22427.79|22427.79|22427.79|22424.32|22424.32|0
1642755910000|2022-01-21 09:05:10|22427.76|22427.76|22430.17|22430.17|22430.47|22430.47|22427.39|22427.39|0
1642755920000|2022-01-21 09:05:20|22430.36|22430.36|22430.49|22430.49|22430.6|22430.6|22430.33|22430.33|0
1642755930000|2022-01-21 09:05:30|22430.65|22430.65|22431.87|22431.87|22431.9|22431.9|22430.64|22430.64|0
1642755940000|2022-01-21 09:05:40|22431.94|22431.94|22431.47|22431.47|22432.01|22432.01|22431.31|22431.31|0
1642755950000|2022-01-21 09:05:50|22431.72|22431.72|22432.48|22432.48|22432.48|22432.48|22431.66|22431.66|0
1642755960000|2022-01-21 09:06:00|22432.42|22432.42|22431.92|22431.92|22432.42|22432.42|22431.74|22431.74|0
1642755970000|2022-01-21 09:06:10|22432.1|22432.1|22433.13|22433.13|22433.13|22433.13|22432.01|22432.01|0
1642755980000|2022-01-21 09:06:20|22433.19|22433.19|22433.87|22433.87|22433.87|22433.87|22433.19|22433.19|0
1642755990000|2022-01-21 09:06:30|22434.18|22434.18|22433.46|22433.46|22434.42|22434.42|22433.46|22433.46|0
1642756000000|2022-01-21 09:06:40|22433.4|22433.4|22433.03|22433.03|22433.4|22433.4|22432.94|22432.94|0
1642756010000|2022-01-21 09:06:50|22433|22433|22433.47|22433.47|22433.47|22433.47|22433|22433|0
1642756020000|2022-01-21 09:07:00|22433.54|22433.54|22433.61|22433.61|22433.64|22433.64|22433.37|22433.37|0
1642756030000|2022-01-21 09:07:10|22433.5|22433.5|22433.43|22433.43|22433.6|22433.6|22433.32|22433.32|0
1642756040000|2022-01-21 09:07:20|22433.4|22433.4|22432.79|22432.79|22433.4|22433.4|22432.79|22432.79|0
1642756050000|2022-01-21 09:07:30|22432.75|22432.75|22432.05|22432.05|22432.75|22432.75|22431.98|22431.98|0
1642756060000|2022-01-21 09:07:40|22431.99|22431.99|22430.86|22430.86|22432.08|22432.08|22430.79|22430.79|0
1642756070000|2022-01-21 09:07:50|22431.07|22431.07|22430.72|22430.72|22431.29|22431.29|22430.72|22430.72|0
1642756080000|2022-01-21 09:08:00|22430.78|22430.78|22427.63|22427.63|22430.99|22430.99|22427.63|22427.63|0
1642756090000|2022-01-21 09:08:10|22427.55|22427.55|22426.94|22426.94|22427.57|22427.57|22426.75|22426.75|0
1642756100000|2022-01-21 09:08:20|22426.82|22426.82|22426.2|22426.2|22426.82|22426.82|22426.2|22426.2|0
1642756110000|2022-01-21 09:08:30|22426.13|22426.13|22424.87|22424.87|22426.13|22426.13|22424.87|22424.87|0
1642756120000|2022-01-21 09:08:40|22424.86|22424.86|22424.41|22424.41|22424.86|22424.86|22424.37|22424.37|0
1642756130000|2022-01-21 09:08:50|22424.38|22424.38|22423.98|22423.98|22424.67|22424.67|22423.98|22423.98|0
1642756140000|2022-01-21 09:09:00|22423.73|22423.73|22422.93|22422.93|22423.73|22423.73|22422.93|22422.93|0
1642756150000|2022-01-21 09:09:10|22422.67|22422.67|22424.17|22424.17|22424.34|22424.34|22422.62|22422.62|0
1642756160000|2022-01-21 09:09:20|22424.25|22424.25|22423.44|22423.44|22424.25|22424.25|22423.44|22423.44|0
1642756170000|2022-01-21 09:09:30|22423.35|22423.35|22423.57|22423.57|22423.63|22423.63|22423.35|22423.35|0
1642756180000|2022-01-21 09:09:40|22423.72|22423.72|22423.63|22423.63|22423.72|22423.72|22423.32|22423.32|0
1642756190000|2022-01-21 09:09:50|22423.74|22423.74|22422.8|22422.8|22423.84|22423.84|22422.8|22422.8|0
1642756200000|2022-01-21 09:10:00|22422.93|22422.93|22422.87|22422.87|22422.94|22422.94|22422.44|22422.44|0
1642756210000|2022-01-21 09:10:10|22422.63|22422.63|22422.01|22422.01|22422.63|22422.63|22422.01|22422.01|0
1642756220000|2022-01-21 09:10:20|22421.78|22421.78|22422.71|22422.71|22422.71|22422.71|22421.64|22421.64|0
1642756230000|2022-01-21 09:10:30|22422.89|22422.89|22422.16|22422.16|22423.13|22423.13|22422.16|22422.16|0
1642756240000|2022-01-21 09:10:40|22422.36|22422.36|22422.43|22422.43|22422.43|22422.43|22422.36|22422.36|0
1642756250000|2022-01-21 09:10:50|22422.36|22422.36|22420.48|22420.48|22422.36|22422.36|22420.34|22420.34|0
1642756260000|2022-01-21 09:11:00|22420.43|22420.43|22420.3|22420.3|22420.5|22420.5|22420.02|22420.02|0
1642756270000|2022-01-21 09:11:10|22420.18|22420.18|22419.21|22419.21|22420.18|22420.18|22419.21|22419.21|0
1642756280000|2022-01-21 09:11:20|22419.1|22419.1|22419.02|22419.02|22419.1|22419.1|22418.79|22418.79|0
1642756290000|2022-01-21 09:11:30|22419.08|22419.08|22418.85|22418.85|22419.08|22419.08|22418.85|22418.85|0
1642756300000|2022-01-21 09:11:40|22418.91|22418.91|22418.22|22418.22|22418.91|22418.91|22418.05|22418.05|0
1642756310000|2022-01-21 09:11:50|22418.08|22418.08|22417.84|22417.84|22418.11|22418.11|22417.83|22417.83|0
1642756320000|2022-01-21 09:12:00|22418|22418|22418.13|22418.13|22418.47|22418.47|22417.89|22417.89|0
1642756330000|2022-01-21 09:12:10|22418.24|22418.24|22417.9|22417.9|22418.4|22418.4|22417.9|22417.9|0
1642756340000|2022-01-21 09:12:20|22418.09|22418.09|22418.05|22418.05|22418.27|22418.27|22418|22418|0
1642756350000|2022-01-21 09:12:30|22418.09|22418.09|22417.61|22417.61|22418.09|22418.09|22417.61|22417.61|0
1642756360000|2022-01-21 09:12:40|22417.74|22417.74|22417.61|22417.61|22417.79|22417.79|22417.53|22417.53|0
1642756370000|2022-01-21 09:12:50|22417.51|22417.51|22416.85|22416.85|22417.51|22417.51|22416.85|22416.85|0
1642756380000|2022-01-21 09:13:00|22416.92|22416.92|22416.14|22416.14|22416.92|22416.92|22415.95|22415.95|0
1642756390000|2022-01-21 09:13:10|22416.13|22416.13|22415.8|22415.8|22416.46|22416.46|22415.8|22415.8|0
1642756400000|2022-01-21 09:13:20|22415.89|22415.89|22415.7|22415.7|22415.94|22415.94|22415.55|22415.55|0
1642756410000|2022-01-21 09:13:30|22415.59|22415.59|22415.77|22415.77|22415.77|22415.77|22415.37|22415.37|0
1642756420000|2022-01-21 09:13:40|22415.68|22415.68|22415.79|22415.79|22416.21|22416.21|22415.68|22415.68|0
1642756430000|2022-01-21 09:13:50|22415.97|22415.97|22415.66|22415.66|22416.12|22416.12|22415.66|22415.66|0
1642756440000|2022-01-21 09:14:00|22415.77|22415.77|22415.12|22415.12|22415.78|22415.78|22415.09|22415.09|0
1642756450000|2022-01-21 09:14:10|22415.23|22415.23|22415.05|22415.05|22415.23|22415.23|22414.88|22414.88|0
1642756460000|2022-01-21 09:14:20|22415.02|22415.02|22414.82|22414.82|22415.03|22415.03|22414.72|22414.72|0
1642756470000|2022-01-21 09:14:30|22414.92|22414.92|22416|22416|22416|22416|22414.83|22414.83|0
1642756480000|2022-01-21 09:14:40|22415.49|22415.49|22415.12|22415.12|22415.61|22415.61|22415.12|22415.12|0
1642756490000|2022-01-21 09:14:50|22415.01|22415.01|22415.21|22415.21|22415.21|22415.21|22415.01|22415.01|0
1642756500000|2022-01-21 09:15:00|22415.24|22415.24|22413.71|22413.71|22415.24|22415.24|22413.71|22413.71|0
1642756510000|2022-01-21 09:15:10|22413.74|22413.74|22412.93|22412.93|22413.81|22413.81|22412.82|22412.82|0
1642756520000|2022-01-21 09:15:20|22412.76|22412.76|22412.44|22412.44|22413|22413|22412.44|22412.44|0
1642756530000|2022-01-21 09:15:30|22412.42|22412.42|22411.47|22411.47|22412.42|22412.42|22411.45|22411.45|0
1642756540000|2022-01-21 09:15:40|22411.2|22411.2|22410.99|22410.99|22411.2|22411.2|22410.95|22410.95|0
1642756550000|2022-01-21 09:15:50|22411.08|22411.08|22411.07|22411.07|22411.08|22411.08|22410.72|22410.72|0
1642756560000|2022-01-21 09:16:00|22411.03|22411.03|22409.93|22409.93|22411.03|22411.03|22409.93|22409.93|0
1642756570000|2022-01-21 09:16:10|22409.92|22409.92|22409.36|22409.36|22409.98|22409.98|22409.24|22409.24|0
1642756580000|2022-01-21 09:16:20|22409.48|22409.48|22409.09|22409.09|22409.62|22409.62|22409.06|22409.06|0
1642756590000|2022-01-21 09:16:30|22408.84|22408.84|22408.14|22408.14|22408.93|22408.93|22408.11|22408.11|0
1642756600000|2022-01-21 09:16:40|22408.04|22408.04|22407.68|22407.68|22408.12|22408.12|22407.61|22407.61|0
1642756610000|2022-01-21 09:16:50|22407.66|22407.66|22407.52|22407.52|22407.89|22407.89|22407.52|22407.52|0
1642756620000|2022-01-21 09:17:00|22407.32|22407.32|22404.07|22404.07|22407.32|22407.32|22404.07|22404.07|0
1642756630000|2022-01-21 09:17:10|22404.01|22404.01|22403.71|22403.71|22404.11|22404.11|22403.55|22403.55|0
1642756640000|2022-01-21 09:17:20|22403.56|22403.56|22402.38|22402.38|22403.67|22403.67|22402.38|22402.38|0
1642756650000|2022-01-21 09:17:30|22402.3|22402.3|22400.96|22400.96|22402.51|22402.51|22400.96|22400.96|0
1642756660000|2022-01-21 09:17:40|22400.93|22400.93|22399.15|22399.15|22400.93|22400.93|22399.13|22399.13|0
1642756670000|2022-01-21 09:17:50|22399.06|22399.06|22399.26|22399.26|22399.26|22399.26|22398.63|22398.63|0
1642756680000|2022-01-21 09:18:00|22399.33|22399.33|22398.44|22398.44|22399.33|22399.33|22398.37|22398.37|0
1642756690000|2022-01-21 09:18:10|22398.57|22398.57|22398.73|22398.73|22398.92|22398.92|22398.49|22398.49|0
1642756700000|2022-01-21 09:18:20|22398.84|22398.84|22398.69|22398.69|22398.84|22398.84|22398.42|22398.42|0
1642756710000|2022-01-21 09:18:30|22398.83|22398.83|22397.96|22397.96|22398.83|22398.83|22397.72|22397.72|0
1642756720000|2022-01-21 09:18:40|22397.78|22397.78|22397.7|22397.7|22397.78|22397.78|22397.5|22397.5|0
1642756730000|2022-01-21 09:18:50|22397.27|22397.27|22395.98|22395.98|22397.27|22397.27|22395.98|22395.98|0
1642756740000|2022-01-21 09:19:00|22395.94|22395.94|22395.12|22395.12|22395.94|22395.94|22395.07|22395.07|0
1642756750000|2022-01-21 09:19:10|22395.16|22395.16|22394.29|22394.29|22395.16|22395.16|22394.29|22394.29|0
1642756760000|2022-01-21 09:19:20|22394.07|22394.07|22391.8|22391.8|22394.07|22394.07|22391.8|22391.8|0
1642756770000|2022-01-21 09:19:30|22391.87|22391.87|22391.49|22391.49|22392.19|22392.19|22391.49|22391.49|0
1642756780000|2022-01-21 09:19:40|22391.44|22391.44|22390.19|22390.19|22391.44|22391.44|22390.19|22390.19|0
1642756790000|2022-01-21 09:19:50|22390.13|22390.13|22389.54|22389.54|22390.2|22390.2|22389.32|22389.32|0
1642756800000|2022-01-21 09:20:00|22389.6|22389.6|22388.19|22388.19|22389.65|22389.65|22388.08|22388.08|0
1642756810000|2022-01-21 09:20:10|22388.08|22388.08|22388.29|22388.29|22388.46|22388.46|22387.95|22387.95|0
1642756820000|2022-01-21 09:20:20|22388.35|22388.35|22388.55|22388.55|22388.55|22388.55|22388.21|22388.21|0
1642756830000|2022-01-21 09:20:30|22388.45|22388.45|22387.57|22387.57|22388.45|22388.45|22387.57|22387.57|0
1642756840000|2022-01-21 09:20:40|22387.46|22387.46|22387.42|22387.42|22387.68|22387.68|22387.42|22387.42|0
1642756850000|2022-01-21 09:20:50|22387.54|22387.54|22387.68|22387.68|22387.79|22387.79|22387.34|22387.34|0
1642756860000|2022-01-21 09:21:00|22387.55|22387.55|22387.21|22387.21|22387.55|22387.55|22387.03|22387.03|0
1642756870000|2022-01-21 09:21:10|22387.11|22387.11|22386.75|22386.75|22387.11|22387.11|22386.59|22386.59|0
1642756880000|2022-01-21 09:21:20|22386.83|22386.83|22385.97|22385.97|22386.83|22386.83|22385.86|22385.86|0
1642756890000|2022-01-21 09:21:30|22386.08|22386.08|22385.74|22385.74|22386.08|22386.08|22385.63|22385.63|0
1642756900000|2022-01-21 09:21:40|22385.89|22385.89|22385.46|22385.46|22385.89|22385.89|22385.46|22385.46|0
1642756910000|2022-01-21 09:21:50|22385.97|22385.97|22385.74|22385.74|22386.21|22386.21|22385.65|22385.65|0
1642756920000|2022-01-21 09:22:00|22385.81|22385.81|22386.67|22386.67|22386.75|22386.75|22385.81|22385.81|0
1642756930000|2022-01-21 09:22:10|22386.64|22386.64|22387.22|22387.22|22387.22|22387.22|22386.23|22386.23|0
1642756940000|2022-01-21 09:22:20|22387.31|22387.31|22388.04|22388.04|22388.23|22388.23|22387.31|22387.31|0
1642756950000|2022-01-21 09:22:30|22387.9|22387.9|22387.45|22387.45|22387.9|22387.9|22387.45|22387.45|0
1642756960000|2022-01-21 09:22:40|22387.42|22387.42|22387.07|22387.07|22387.46|22387.46|22387.05|22387.05|0
1642756970000|2022-01-21 09:22:50|22387.17|22387.17|22386.61|22386.61|22387.17|22387.17|22386.56|22386.56|0
1642756980000|2022-01-21 09:23:00|22386.68|22386.68|22386.05|22386.05|22386.82|22386.82|22386.05|22386.05|0
1642756990000|2022-01-21 09:23:10|22385.94|22385.94|22385.31|22385.31|22385.94|22385.94|22385.1|22385.1|0
1642757000000|2022-01-21 09:23:20|22385.38|22385.38|22384.99|22384.99|22385.38|22385.38|22384.99|22384.99|0
1642757010000|2022-01-21 09:23:30|22384.93|22384.93|22385.06|22385.06|22385.13|22385.13|22384.75|22384.75|0
1642757020000|2022-01-21 09:23:40|22385.04|22385.04|22384.91|22384.91|22385.04|22385.04|22384.74|22384.74|0
1642757030000|2022-01-21 09:23:50|22384.75|22384.75|22384.71|22384.71|22384.75|22384.75|22384.55|22384.55|0
1642757040000|2022-01-21 09:24:00|22384.63|22384.63|22384.94|22384.94|22384.94|22384.94|22384.45|22384.45|0
1642757050000|2022-01-21 09:24:10|22385.12|22385.12|22385.94|22385.94|22385.94|22385.94|22385.12|22385.12|0
1642757060000|2022-01-21 09:24:20|22386.07|22386.07|22386.17|22386.17|22386.17|22386.17|22385.85|22385.85|0
1642757070000|2022-01-21 09:24:30|22386.28|22386.28|22386.62|22386.62|22386.62|22386.62|22386.08|22386.08|0
1642757080000|2022-01-21 09:24:40|22386.69|22386.69|22387.69|22387.69|22387.74|22387.74|22386.56|22386.56|0
1642757090000|2022-01-21 09:24:50|22387.74|22387.74|22387.39|22387.39|22387.74|22387.74|22387.26|22387.26|0
1642757100000|2022-01-21 09:25:00|22387.32|22387.32|22387.17|22387.17|22387.33|22387.33|22386.94|22386.94|0
1642757110000|2022-01-21 09:25:10|22387.06|22387.06|22387.25|22387.25|22387.51|22387.51|22387.01|22387.01|0
1642757120000|2022-01-21 09:25:20|22387.31|22387.31|22387.2|22387.2|22387.66|22387.66|22387.2|22387.2|0
1642757130000|2022-01-21 09:25:30|22387.31|22387.31|22386.88|22386.88|22387.56|22387.56|22386.88|22386.88|0
1642757140000|2022-01-21 09:25:40|22386.94|22386.94|22387.57|22387.57|22388|22388|22386.94|22386.94|0
1642757150000|2022-01-21 09:25:50|22387.48|22387.48|22387.44|22387.44|22387.87|22387.87|22387.38|22387.38|0
1642757160000|2022-01-21 09:26:00|22387.33|22387.33|22386.95|22386.95|22387.78|22387.78|22386.95|22386.95|0
1642757170000|2022-01-21 09:26:10|22386.83|22386.83|22386.47|22386.47|22386.9|22386.9|22386.47|22386.47|0
1642757180000|2022-01-21 09:26:20|22386.32|22386.32|22386.42|22386.42|22386.6|22386.6|22386.32|22386.32|0
1642757190000|2022-01-21 09:26:30|22386.52|22386.52|22386.43|22386.43|22386.88|22386.88|22386.43|22386.43|0
1642757200000|2022-01-21 09:26:40|22386.5|22386.5|22386.94|22386.94|22386.94|22386.94|22386.42|22386.42|0
1642757210000|2022-01-21 09:26:50|22386.81|22386.81|22386.9|22386.9|22386.97|22386.97|22386.6|22386.6|0
1642757220000|2022-01-21 09:27:00|22386.71|22386.71|22387.15|22387.15|22387.31|22387.31|22386.71|22386.71|0
1642757230000|2022-01-21 09:27:10|22387.24|22387.24|22386.62|22386.62|22387.56|22387.56|22386.55|22386.55|0
1642757240000|2022-01-21 09:27:20|22386.6|22386.6|22387.06|22387.06|22387.06|22387.06|22386.57|22386.57|0
1642757250000|2022-01-21 09:27:30|22386.8|22386.8|22385.51|22385.51|22386.8|22386.8|22385.06|22385.06|0
1642757260000|2022-01-21 09:27:40|22385.5|22385.5|22385.41|22385.41|22385.5|22385.5|22385.13|22385.13|0
1642757270000|2022-01-21 09:27:50|22385.52|22385.52|22385.78|22385.78|22385.82|22385.82|22385.26|22385.26|0
1642757280000|2022-01-21 09:28:00|22385.97|22385.97|22385.73|22385.73|22385.97|22385.97|22385.7|22385.7|0
1642757290000|2022-01-21 09:28:10|22385.99|22385.99|22386.18|22386.18|22386.18|22386.18|22385.75|22385.75|0
1642757300000|2022-01-21 09:28:20|22386.07|22386.07|22385.8|22385.8|22386.53|22386.53|22385.8|22385.8|0
1642757310000|2022-01-21 09:28:30|22385.69|22385.69|22386.09|22386.09|22386.23|22386.23|22385.69|22385.69|0
1642757320000|2022-01-21 09:28:40|22385.95|22385.95|22385.98|22385.98|22386.14|22386.14|22385.68|22385.68|0
1642757330000|2022-01-21 09:28:50|22386.24|22386.24|22384|22384|22386.24|22386.24|22384|22384|0
1642757340000|2022-01-21 09:29:00|22384.05|22384.05|22383.64|22383.64|22384.35|22384.35|22383.58|22383.58|0
1642757350000|2022-01-21 09:29:10|22383.57|22383.57|22383.43|22383.43|22383.85|22383.85|22383.43|22383.43|0
1642757360000|2022-01-21 09:29:20|22383.34|22383.34|22384.01|22384.01|22384.01|22384.01|22383.29|22383.29|0
1642757370000|2022-01-21 09:29:30|22384.23|22384.23|22383.82|22383.82|22384.23|22384.23|22383.82|22383.82|0
1642757380000|2022-01-21 09:29:40|22383.99|22383.99|22384.02|22384.02|22384.4|22384.4|22383.92|22383.92|0
1642757390000|2022-01-21 09:29:50|22383.91|22383.91|22384.98|22384.98|22385.04|22385.04|22383.83|22383.83|0
1642757400000|2022-01-21 09:30:00|22385.06|22385.06|22385.46|22385.46|22385.48|22385.48|22384.8|22384.8|0
1642757410000|2022-01-21 09:30:10|22385.41|22385.41|22385.78|22385.78|22385.78|22385.78|22385.01|22385.01|0
1642757420000|2022-01-21 09:30:20|22385.87|22385.87|22386.16|22386.16|22386.28|22386.28|22385.87|22385.87|0
1642757430000|2022-01-21 09:30:30|22386.07|22386.07|22385.79|22385.79|22386.27|22386.27|22385.67|22385.67|0
1642757440000|2022-01-21 09:30:40|22385.94|22385.94|22385.6|22385.6|22386.24|22386.24|22385.6|22385.6|0
1642757450000|2022-01-21 09:30:50|22385.71|22385.71|22386.22|22386.22|22386.27|22386.27|22385.71|22385.71|0
1642757460000|2022-01-21 09:31:00|22386.29|22386.29|22386.51|22386.51|22386.98|22386.98|22386.07|22386.07|0
1642757470000|2022-01-21 09:31:10|22386.56|22386.56|22386.24|22386.24|22386.87|22386.87|22386.24|22386.24|0
1642757480000|2022-01-21 09:31:20|22386.31|22386.31|22386.56|22386.56|22386.75|22386.75|22386.31|22386.31|0
1642757490000|2022-01-21 09:31:30|22386.73|22386.73|22386.63|22386.63|22386.77|22386.77|22386.17|22386.17|0
1642757500000|2022-01-21 09:31:40|22386.66|22386.66|22387.19|22387.19|22387.19|22387.19|22386.66|22386.66|0
1642757510000|2022-01-21 09:31:50|22387.12|22387.12|22387.26|22387.26|22387.48|22387.48|22387.12|22387.12|0
1642757520000|2022-01-21 09:32:00|22387.09|22387.09|22387.29|22387.29|22387.29|22387.29|22387.05|22387.05|0
1642757530000|2022-01-21 09:32:10|22387.35|22387.35|22387.84|22387.84|22387.94|22387.94|22387.2|22387.2|0
1642757540000|2022-01-21 09:32:20|22388.01|22388.01|22388.41|22388.41|22388.47|22388.47|22387.99|22387.99|0
1642757550000|2022-01-21 09:32:30|22388.48|22388.48|22388.47|22388.47|22388.94|22388.94|22388.47|22388.47|0
1642757560000|2022-01-21 09:32:40|22388.79|22388.79|22388.93|22388.93|22388.93|22388.93|22388.53|22388.53|0
1642757570000|2022-01-21 09:32:50|22389|22389|22388.74|22388.74|22389|22389|22388.5|22388.5|0
1642757580000|2022-01-21 09:33:00|22388.92|22388.92|22389.53|22389.53|22389.53|22389.53|22388.92|22388.92|0
1642757590000|2022-01-21 09:33:10|22389.5|22389.5|22390.24|22390.24|22390.24|22390.24|22389.33|22389.33|0
1642757600000|2022-01-21 09:33:20|22390.29|22390.29|22389.92|22389.92|22390.34|22390.34|22389.92|22389.92|0
1642757610000|2022-01-21 09:33:30|22389.88|22389.88|22389.23|22389.23|22389.88|22389.88|22389.23|22389.23|0
1642757620000|2022-01-21 09:33:40|22389.14|22389.14|22389.13|22389.13|22389.27|22389.27|22389|22389|0
1642757630000|2022-01-21 09:33:50|22389.08|22389.08|22389.5|22389.5|22389.65|22389.65|22389.08|22389.08|0
1642757640000|2022-01-21 09:34:00|22389.61|22389.61|22389.47|22389.47|22389.61|22389.61|22389.39|22389.39|0
1642757650000|2022-01-21 09:34:10|22389.08|22389.08|22389.19|22389.19|22389.29|22389.29|22389.08|22389.08|0
1642757660000|2022-01-21 09:34:20|22389.29|22389.29|22389.21|22389.21|22389.36|22389.36|22389.13|22389.13|0
1642757670000|2022-01-21 09:34:30|22389.28|22389.28|22389.48|22389.48|22389.48|22389.48|22389.24|22389.24|0
1642757680000|2022-01-21 09:34:40|22389.62|22389.62|22390.24|22390.24|22390.26|22390.26|22389.62|22389.62|0
1642757690000|2022-01-21 09:34:50|22390.41|22390.41|22391.08|22391.08|22391.08|22391.08|22390.34|22390.34|0
1642757700000|2022-01-21 09:35:00|22391.11|22391.11|22391.13|22391.13|22391.25|22391.25|22390.77|22390.77|0
1642757710000|2022-01-21 09:35:10|22391.2|22391.2|22391.58|22391.58|22391.68|22391.68|22391.2|22391.2|0
1642757720000|2022-01-21 09:35:20|22391.66|22391.66|22392.42|22392.42|22392.52|22392.52|22391.66|22391.66|0
1642757730000|2022-01-21 09:35:30|22392.31|22392.31|22394.4|22394.4|22394.4|22394.4|22392.31|22392.31|0
1642757740000|2022-01-21 09:35:40|22394.74|22394.74|22395.11|22395.11|22395.25|22395.25|22394.67|22394.67|0
1642757750000|2022-01-21 09:35:50|22395.33|22395.33|22395.65|22395.65|22395.73|22395.73|22395.32|22395.32|0
1642757760000|2022-01-21 09:36:00|22395.77|22395.77|22396.05|22396.05|22396.16|22396.16|22395.77|22395.77|0
1642757770000|2022-01-21 09:36:10|22396.12|22396.12|22396.54|22396.54|22396.63|22396.63|22396.12|22396.12|0
1642757780000|2022-01-21 09:36:20|22396.62|22396.62|22397.28|22397.28|22397.28|22397.28|22396.49|22396.49|0
1642757790000|2022-01-21 09:36:30|22397.2|22397.2|22397.32|22397.32|22397.53|22397.53|22397.2|22397.2|0
1642757800000|2022-01-21 09:36:40|22397.17|22397.17|22397.33|22397.33|22397.45|22397.45|22397.04|22397.04|0
1642757810000|2022-01-21 09:36:50|22397.42|22397.42|22397.91|22397.91|22397.91|22397.91|22397.42|22397.42|0
1642757820000|2022-01-21 09:37:00|22397.86|22397.86|22397.9|22397.9|22398.03|22398.03|22397.86|22397.86|0
1642757830000|2022-01-21 09:37:10|22397.79|22397.79|22398.22|22398.22|22398.34|22398.34|22397.79|22397.79|0
1642757840000|2022-01-21 09:37:20|22398.06|22398.06|22397.85|22397.85|22398.06|22398.06|22397.85|22397.85|0
1642757850000|2022-01-21 09:37:30|22397.93|22397.93|22397.7|22397.7|22398.01|22398.01|22397.7|22397.7|0
1642757860000|2022-01-21 09:37:40|22397.63|22397.63|22397.42|22397.42|22397.68|22397.68|22397.42|22397.42|0
1642757870000|2022-01-21 09:37:50|22397.34|22397.34|22397.48|22397.48|22397.58|22397.58|22397.17|22397.17|0
1642757880000|2022-01-21 09:38:00|22397.45|22397.45|22397.69|22397.69|22397.94|22397.94|22397.45|22397.45|0
1642757890000|2022-01-21 09:38:10|22397.55|22397.55|22397.23|22397.23|22397.55|22397.55|22397.18|22397.18|0
1642757900000|2022-01-21 09:38:20|22397.17|22397.17|22397.12|22397.12|22397.32|22397.32|22397.12|22397.12|0
1642757910000|2022-01-21 09:38:30|22397.23|22397.23|22397.12|22397.12|22397.26|22397.26|22397.11|22397.11|0
1642757920000|2022-01-21 09:38:40|22396.93|22396.93|22396.98|22396.98|22396.98|22396.98|22396.93|22396.93|0
1642757930000|2022-01-21 09:38:50|22396.93|22396.93|22396.99|22396.99|22396.99|22396.99|22396.82|22396.82|0
1642757940000|2022-01-21 09:39:00|22397.07|22397.07|22397.01|22397.01|22397.36|22397.36|22396.96|22396.96|0
1642757950000|2022-01-21 09:39:10|22397.07|22397.07|22397.47|22397.47|22397.58|22397.58|22397.07|22397.07|0
1642757960000|2022-01-21 09:39:20|22397.53|22397.53|22397.21|22397.21|22397.53|22397.53|22397.21|22397.21|0
1642757970000|2022-01-21 09:39:30|22397.3|22397.3|22397.53|22397.53|22397.53|22397.53|22397.17|22397.17|0
1642757980000|2022-01-21 09:39:40|22397.5|22397.5|22397.5|22397.5|22397.58|22397.58|22397.5|22397.5|0
1642757990000|2022-01-21 09:39:50|22397.46|22397.46|22397.49|22397.49|22397.52|22397.52|22397.46|22397.46|0
1642758000000|2022-01-21 09:40:00|22397.57|22397.57|22396.59|22396.59|22397.65|22397.65|22396.58|22396.58|0
1642758010000|2022-01-21 09:40:10|22396.68|22396.68|22396.85|22396.85|22396.85|22396.85|22396.68|22396.68|0
1642758020000|2022-01-21 09:40:20|22396.8|22396.8|22397.29|22397.29|22397.29|22397.29|22396.8|22396.8|0
1642758030000|2022-01-21 09:40:30|22397.5|22397.5|22397.87|22397.87|22397.98|22397.98|22397.3|22397.3|0
1642758040000|2022-01-21 09:40:40|22397.79|22397.79|22397.58|22397.58|22397.79|22397.79|22397.38|22397.38|0
1642758050000|2022-01-21 09:40:50|22397.45|22397.45|22397.66|22397.66|22397.66|22397.66|22397.19|22397.19|0
1642758060000|2022-01-21 09:41:00|22397.71|22397.71|22398.06|22398.06|22398.37|22398.37|22397.62|22397.62|0
1642758070000|2022-01-21 09:41:10|22398.09|22398.09|22399.1|22399.1|22399.18|22399.18|22398.09|22398.09|0
1642758080000|2022-01-21 09:41:20|22399.07|22399.07|22399.23|22399.23|22399.23|22399.23|22398.69|22398.69|0
1642758090000|2022-01-21 09:41:30|22399.11|22399.11|22398.45|22398.45|22399.15|22399.15|22398.45|22398.45|0
1642758100000|2022-01-21 09:41:40|22398.48|22398.48|22397.77|22397.77|22398.48|22398.48|22397.7|22397.7|0
1642758110000|2022-01-21 09:41:50|22397.92|22397.92|22398.09|22398.09|22398.42|22398.42|22397.92|22397.92|0
1642758120000|2022-01-21 09:42:00|22397.98|22397.98|22397.69|22397.69|22397.98|22397.98|22397.68|22397.68|0
1642758130000|2022-01-21 09:42:10|22397.59|22397.59|22397.41|22397.41|22397.59|22397.59|22397.41|22397.41|0
1642758140000|2022-01-21 09:42:20|22397.3|22397.3|22397.27|22397.27|22397.45|22397.45|22397.2|22397.2|0
1642758150000|2022-01-21 09:42:30|22397.32|22397.32|22398.02|22398.02|22398.02|22398.02|22397.32|22397.32|0
1642758160000|2022-01-21 09:42:40|22397.92|22397.92|22398.39|22398.39|22398.39|22398.39|22397.85|22397.85|0
1642758170000|2022-01-21 09:42:50|22398.3|22398.3|22397.88|22397.88|22398.42|22398.42|22397.88|22397.88|0
1642758180000|2022-01-21 09:43:00|22398.01|22398.01|22397.69|22397.69|22398.11|22398.11|22397.69|22397.69|0
1642758190000|2022-01-21 09:43:10|22397.63|22397.63|22397.31|22397.31|22397.63|22397.63|22397.31|22397.31|0
1642758200000|2022-01-21 09:43:20|22397.32|22397.32|22397.44|22397.44|22397.44|22397.44|22396.98|22396.98|0
1642758210000|2022-01-21 09:43:30|22397.46|22397.46|22397.98|22397.98|22397.99|22397.99|22397.46|22397.46|0
1642758220000|2022-01-21 09:43:40|22398.02|22398.02|22397.55|22397.55|22398.04|22398.04|22397.55|22397.55|0
1642758230000|2022-01-21 09:43:50|22397.61|22397.61|22397.46|22397.46|22397.61|22397.61|22397.24|22397.24|0
1642758240000|2022-01-21 09:44:00|22397.57|22397.57|22398.85|22398.85|22398.85|22398.85|22397.57|22397.57|0
1642758250000|2022-01-21 09:44:10|22398.7|22398.7|22399.84|22399.84|22399.96|22399.96|22398.7|22398.7|0
1642758260000|2022-01-21 09:44:20|22399.81|22399.81|22399.62|22399.62|22399.81|22399.81|22399.28|22399.28|0
1642758270000|2022-01-21 09:44:30|22399.56|22399.56|22399.31|22399.31|22399.64|22399.64|22399.31|22399.31|0
1642758280000|2022-01-21 09:44:40|22399.28|22399.28|22399.43|22399.43|22399.43|22399.43|22399.13|22399.13|0
1642758290000|2022-01-21 09:44:50|22399.47|22399.47|22399.41|22399.41|22399.51|22399.51|22399.31|22399.31|0
1642758300000|2022-01-21 09:45:00|22399.82|22399.82|22400.73|22400.73|22400.93|22400.93|22399.82|22399.82|0
1642758310000|2022-01-21 09:45:10|22400.57|22400.57|22401.13|22401.13|22401.18|22401.18|22400.51|22400.51|0
1642758320000|2022-01-21 09:45:20|22401.29|22401.29|22401.8|22401.8|22402.01|22402.01|22401.29|22401.29|0
1642758330000|2022-01-21 09:45:30|22401.58|22401.58|22401.21|22401.21|22401.89|22401.89|22401.08|22401.08|0
1642758340000|2022-01-21 09:45:40|22401.14|22401.14|22400.98|22400.98|22401.52|22401.52|22400.82|22400.82|0
1642758350000|2022-01-21 09:45:50|22400.89|22400.89|22400.55|22400.55|22400.89|22400.89|22400.44|22400.44|0
1642758360000|2022-01-21 09:46:00|22400.68|22400.68|22400.82|22400.82|22401.03|22401.03|22400.68|22400.68|0
1642758370000|2022-01-21 09:46:10|22400.85|22400.85|22400.15|22400.15|22401.03|22401.03|22400.15|22400.15|0
1642758380000|2022-01-21 09:46:20|22400.19|22400.19|22400.24|22400.24|22400.41|22400.41|22399.97|22399.97|0
1642758390000|2022-01-21 09:46:30|22400.2|22400.2|22400.25|22400.25|22400.3|22400.3|22400.2|22400.2|0
1642758400000|2022-01-21 09:46:40|22400.34|22400.34|22400.55|22400.55|22400.55|22400.55|22400.32|22400.32|0
1642758410000|2022-01-21 09:46:50|22400.59|22400.59|22400.62|22400.62|22400.76|22400.76|22400.55|22400.55|0
1642758420000|2022-01-21 09:47:00|22400.4|22400.4|22400.23|22400.23|22400.4|22400.4|22399.87|22399.87|0
1642758430000|2022-01-21 09:47:10|22400.32|22400.32|22399.65|22399.65|22400.32|22400.32|22399.65|22399.65|0
1642758440000|2022-01-21 09:47:20|22399.67|22399.67|22399.68|22399.68|22399.91|22399.91|22399.64|22399.64|0
1642758450000|2022-01-21 09:47:30|22399.78|22399.78|22400.03|22400.03|22400.03|22400.03|22399.68|22399.68|0
1642758460000|2022-01-21 09:47:40|22399.97|22399.97|22399.9|22399.9|22400.19|22400.19|22399.9|22399.9|0
1642758470000|2022-01-21 09:47:50|22400.06|22400.06|22400.16|22400.16|22400.16|22400.16|22399.75|22399.75|0
1642758480000|2022-01-21 09:48:00|22400.22|22400.22|22400.06|22400.06|22400.25|22400.25|22399.99|22399.99|0
1642758490000|2022-01-21 09:48:10|22400.03|22400.03|22400.05|22400.05|22400.15|22400.15|22399.77|22399.77|0
1642758500000|2022-01-21 09:48:20|22400.19|22400.19|22400.69|22400.69|22400.69|22400.69|22400.19|22400.19|0
1642758510000|2022-01-21 09:48:30|22400.84|22400.84|22402.26|22402.26|22402.26|22402.26|22400.84|22400.84|0
1642758520000|2022-01-21 09:48:40|22402.44|22402.44|22402.82|22402.82|22402.82|22402.82|22402.33|22402.33|0
1642758530000|2022-01-21 09:48:50|22402.93|22402.93|22402.58|22402.58|22402.95|22402.95|22402.38|22402.38|0
1642758540000|2022-01-21 09:49:00|22402.69|22402.69|22401.82|22401.82|22402.83|22402.83|22401.82|22401.82|0
1642758550000|2022-01-21 09:49:10|22401.8|22401.8|22401.99|22401.99|22401.99|22401.99|22401.75|22401.75|0
1642758560000|2022-01-21 09:49:20|22401.85|22401.85|22402.08|22402.08|22402.11|22402.11|22401.79|22401.79|0
1642758570000|2022-01-21 09:49:30|22401.98|22401.98|22401.49|22401.49|22402.1|22402.1|22401.49|22401.49|0
1642758580000|2022-01-21 09:49:40|22401.64|22401.64|22403.05|22403.05|22403.05|22403.05|22401.23|22401.23|0
1642758590000|2022-01-21 09:49:50|22403.12|22403.12|22403.83|22403.83|22403.83|22403.83|22403.1|22403.1|0
1642758600000|2022-01-21 09:50:00|22403.76|22403.76|22403.47|22403.47|22404.02|22404.02|22403.29|22403.29|0
1642758610000|2022-01-21 09:50:10|22403.98|22403.98|22403.39|22403.39|22404.05|22404.05|22403.36|22403.36|0
1642758620000|2022-01-21 09:50:20|22403.41|22403.41|22403.52|22403.52|22403.89|22403.89|22403.29|22403.29|0
1642758630000|2022-01-21 09:50:30|22403.62|22403.62|22402.9|22402.9|22403.62|22403.62|22402.9|22402.9|0
1642758640000|2022-01-21 09:50:40|22402.94|22402.94|22403.15|22403.15|22403.29|22403.29|22402.94|22402.94|0
1642758650000|2022-01-21 09:50:50|22403.08|22403.08|22403.22|22403.22|22403.22|22403.22|22402.98|22402.98|0
1642758660000|2022-01-21 09:51:00|22403.17|22403.17|22403.62|22403.62|22403.62|22403.62|22403.03|22403.03|0
1642758670000|2022-01-21 09:51:10|22403.72|22403.72|22403.39|22403.39|22403.72|22403.72|22403.31|22403.31|0
1642758680000|2022-01-21 09:51:20|22403.57|22403.57|22404.03|22404.03|22404.03|22404.03|22403.23|22403.23|0
1642758690000|2022-01-21 09:51:30|22404.08|22404.08|22404.14|22404.14|22404.14|22404.14|22404.05|22404.05|0
1642758700000|2022-01-21 09:51:40|22404.03|22404.03|22403.92|22403.92|22404.03|22404.03|22403.78|22403.78|0
1642758710000|2022-01-21 09:51:50|22403.86|22403.86|22404.29|22404.29|22404.29|22404.29|22403.81|22403.81|0
1642758720000|2022-01-21 09:52:00|22404.35|22404.35|22404.61|22404.61|22404.72|22404.72|22404.35|22404.35|0
1642758730000|2022-01-21 09:52:10|22404.68|22404.68|22404.64|22404.64|22404.8|22404.8|22404.64|22404.64|0
1642758740000|2022-01-21 09:52:20|22404.8|22404.8|22404.86|22404.86|22404.86|22404.86|22404.8|22404.8|0
1642758750000|2022-01-21 09:52:30|22404.76|22404.76|22404.84|22404.84|22404.89|22404.89|22404.76|22404.76|0
1642758760000|2022-01-21 09:52:40|22404.78|22404.78|22403.9|22403.9|22404.78|22404.78|22403.84|22403.84|0
1642758770000|2022-01-21 09:52:50|22403.94|22403.94|22403.76|22403.76|22404.06|22404.06|22403.76|22403.76|0
1642758780000|2022-01-21 09:53:00|22403.57|22403.57|22404.08|22404.08|22404.08|22404.08|22403.56|22403.56|0
1642758790000|2022-01-21 09:53:10|22404.16|22404.16|22404.97|22404.97|22404.97|22404.97|22404.16|22404.16|0
1642758800000|2022-01-21 09:53:20|22405.2|22405.2|22405.1|22405.1|22405.39|22405.39|22405.1|22405.1|0
1642758810000|2022-01-21 09:53:30|22405.33|22405.33|22405.33|22405.33|22405.33|22405.33|22405.25|22405.25|0
1642758820000|2022-01-21 09:53:40|22405.43|22405.43|22405.85|22405.85|22405.89|22405.89|22405.43|22405.43|0
1642758830000|2022-01-21 09:53:50|22406.11|22406.11|22405.45|22405.45|22406.34|22406.34|22405.45|22405.45|0
1642758840000|2022-01-21 09:54:00|22405.33|22405.33|22403.62|22403.62|22405.4|22405.4|22403.23|22403.23|0
1642758850000|2022-01-21 09:54:10|22403.78|22403.78|22403.66|22403.66|22403.83|22403.83|22403.57|22403.57|0
1642758860000|2022-01-21 09:54:20|22403.62|22403.62|22404.18|22404.18|22404.18|22404.18|22403.62|22403.62|0
1642758870000|2022-01-21 09:54:30|22404.14|22404.14|22405.1|22405.1|22405.1|22405.1|22404.14|22404.14|0
1642758880000|2022-01-21 09:54:40|22405.19|22405.19|22404.92|22404.92|22405.32|22405.32|22404.92|22404.92|0
1642758890000|2022-01-21 09:54:50|22405.14|22405.14|22404.68|22404.68|22405.14|22405.14|22404.68|22404.68|0
1642758900000|2022-01-21 09:55:00|22404.65|22404.65|22404.61|22404.61|22404.66|22404.66|22404.31|22404.31|0
1642758910000|2022-01-21 09:55:10|22404.42|22404.42|22404.53|22404.53|22404.53|22404.53|22404.42|22404.42|0
1642758920000|2022-01-21 09:55:20|22404.79|22404.79|22404.64|22404.64|22404.79|22404.79|22404.44|22404.44|0
1642758930000|2022-01-21 09:55:30|22404.6|22404.6|22404.29|22404.29|22404.78|22404.78|22404.14|22404.14|0
1642758940000|2022-01-21 09:55:40|22404.23|22404.23|22404.2|22404.2|22404.34|22404.34|22404.17|22404.17|0
1642758950000|2022-01-21 09:55:50|22404.18|22404.18|22404.28|22404.28|22404.28|22404.28|22404.18|22404.18|0
1642758960000|2022-01-21 09:56:00|22404.24|22404.24|22404.64|22404.64|22404.64|22404.64|22403.99|22403.99|0
1642758970000|2022-01-21 09:56:10|22404.71|22404.71|22404.58|22404.58|22405.2|22405.2|22404.39|22404.39|0
1642758980000|2022-01-21 09:56:20|22404.67|22404.67|22405.3|22405.3|22405.32|22405.32|22404.51|22404.51|0
1642758990000|2022-01-21 09:56:30|22405.34|22405.34|22406.12|22406.12|22406.12|22406.12|22405.34|22405.34|0
1642759000000|2022-01-21 09:56:40|22406.24|22406.24|22406.17|22406.17|22406.37|22406.37|22406.12|22406.12|0
1642759010000|2022-01-21 09:56:50|22406.31|22406.31|22406.45|22406.45|22406.45|22406.45|22406.09|22406.09|0
1642759020000|2022-01-21 09:57:00|22406.29|22406.29|22405.75|22405.75|22406.29|22406.29|22405.75|22405.75|0
1642759030000|2022-01-21 09:57:10|22404.46|22404.46|22405.44|22405.44|22405.44|22405.44|22404.46|22404.46|0
1642759040000|2022-01-21 09:57:20|22405.56|22405.56|22405.91|22405.91|22405.94|22405.94|22405.56|22405.56|0
1642759050000|2022-01-21 09:57:30|22405.85|22405.85|22406.08|22406.08|22406.08|22406.08|22405.81|22405.81|0
1642759060000|2022-01-21 09:57:40|22406.17|22406.17|22405.78|22405.78|22406.17|22406.17|22405.74|22405.74|0
1642759070000|2022-01-21 09:57:50|22405.62|22405.62|22405.37|22405.37|22405.68|22405.68|22405.37|22405.37|0
1642759080000|2022-01-21 09:58:00|22405.53|22405.53|22404.7|22404.7|22405.64|22405.64|22404.7|22404.7|0
1642759090000|2022-01-21 09:58:10|22404.63|22404.63|22404.11|22404.11|22404.71|22404.71|22404.01|22404.01|0
1642759100000|2022-01-21 09:58:20|22404.03|22404.03|22404.37|22404.37|22404.37|22404.37|22403.74|22403.74|0
1642759110000|2022-01-21 09:58:30|22404.33|22404.33|22404.25|22404.25|22404.37|22404.37|22404.21|22404.21|0
1642759120000|2022-01-21 09:58:40|22404.21|22404.21|22403.79|22403.79|22404.28|22404.28|22403.79|22403.79|0
1642759130000|2022-01-21 09:58:50|22403.74|22403.74|22403.88|22403.88|22403.88|22403.88|22403.68|22403.68|0
1642759140000|2022-01-21 09:59:00|22403.99|22403.99|22403.9|22403.9|22404.27|22404.27|22403.77|22403.77|0
1642759150000|2022-01-21 09:59:10|22404.03|22404.03|22404.31|22404.31|22404.31|22404.31|22403.73|22403.73|0
1642759160000|2022-01-21 09:59:20|22404.56|22404.56|22404.18|22404.18|22404.56|22404.56|22404.15|22404.15|0
1642759170000|2022-01-21 09:59:30|22404.24|22404.24|22403.32|22403.32|22404.24|22404.24|22403.32|22403.32|0
1642759180000|2022-01-21 09:59:40|22403.38|22403.38|22403.2|22403.2|22403.49|22403.49|22403.2|22403.2|0
1642759190000|2022-01-21 09:59:50|22403.17|22403.17|22403.36|22403.36|22403.49|22403.49|22403.06|22403.06|0
1642759200000|2022-01-21 10:00:00|22403.03|22403.03|22403.21|22403.21|22403.21|22403.21|22403.03|22403.03|0
1642759210000|2022-01-21 10:00:10|22403.42|22403.42|22403.8|22403.8|22403.95|22403.95|22403.06|22403.06|0
1642759220000|2022-01-21 10:00:20|22403.78|22403.78|22403.18|22403.18|22403.78|22403.78|22403.18|22403.18|0
1642759230000|2022-01-21 10:00:30|22403.23|22403.23|22403.88|22403.88|22403.88|22403.88|22403.23|22403.23|0
1642759240000|2022-01-21 10:00:40|22404.01|22404.01|22404.02|22404.02|22404.19|22404.19|22403.81|22403.81|0
1642759250000|2022-01-21 10:00:50|22404.13|22404.13|22404.01|22404.01|22404.31|22404.31|22403.92|22403.92|0
1642759260000|2022-01-21 10:01:00|22403.97|22403.97|22403.46|22403.46|22403.97|22403.97|22403.39|22403.39|0
1642759270000|2022-01-21 10:01:10|22403.39|22403.39|22402.37|22402.37|22403.39|22403.39|22402.37|22402.37|0
1642759280000|2022-01-21 10:01:20|22402.44|22402.44|22402.05|22402.05|22402.54|22402.54|22401.95|22401.95|0
1642759290000|2022-01-21 10:01:30|22402.12|22402.12|22401.84|22401.84|22402.12|22402.12|22401.84|22401.84|0
1642759300000|2022-01-21 10:01:40|22401.88|22401.88|22401.58|22401.58|22401.88|22401.88|22401.58|22401.58|0
1642759310000|2022-01-21 10:01:50|22401.42|22401.42|22401.32|22401.32|22401.58|22401.58|22401.32|22401.32|0
1642759320000|2022-01-21 10:02:00|22401.06|22401.06|22400.74|22400.74|22401.06|22401.06|22400.59|22400.59|0
1642759330000|2022-01-21 10:02:10|22400.63|22400.63|22400.2|22400.2|22400.63|22400.63|22400.2|22400.2|0
1642759340000|2022-01-21 10:02:20|22400.24|22400.24|22400.22|22400.22|22400.24|22400.24|22400.05|22400.05|0
1642759350000|2022-01-21 10:02:30|22400.14|22400.14|22400.3|22400.3|22400.3|22400.3|22400.14|22400.14|0
1642759360000|2022-01-21 10:02:40|22400.1|22400.1|22400.56|22400.56|22400.56|22400.56|22400.1|22400.1|0
1642759370000|2022-01-21 10:02:50|22400.62|22400.62|22401.21|22401.21|22401.21|22401.21|22400.62|22400.62|0
1642759380000|2022-01-21 10:03:00|22401.13|22401.13|22400.9|22400.9|22401.13|22401.13|22400.52|22400.52|0
1642759390000|2022-01-21 10:03:10|22400.81|22400.81|22400.34|22400.34|22400.88|22400.88|22400.34|22400.34|0
1642759400000|2022-01-21 10:03:20|22400.29|22400.29|22400.34|22400.34|22400.65|22400.65|22400.29|22400.29|0
1642759410000|2022-01-21 10:03:30|22400.4|22400.4|22399.96|22399.96|22400.4|22400.4|22399.85|22399.85|0
1642759420000|2022-01-21 10:03:40|22400.02|22400.02|22399.95|22399.95|22400.17|22400.17|22399.95|22399.95|0
1642759430000|2022-01-21 10:03:50|22400.03|22400.03|22399|22399|22400.03|22400.03|22399|22399|0
1642759440000|2022-01-21 10:04:00|22399.1|22399.1|22398.53|22398.53|22399.29|22399.29|22398.53|22398.53|0
1642759450000|2022-01-21 10:04:10|22398.46|22398.46|22397.37|22397.37|22398.57|22398.57|22397.31|22397.31|0
1642759460000|2022-01-21 10:04:20|22397.3|22397.3|22396.54|22396.54|22397.3|22397.3|22396.54|22396.54|0
1642759470000|2022-01-21 10:04:30|22396.39|22396.39|22396.04|22396.04|22396.42|22396.42|22396.04|22396.04|0
1642759480000|2022-01-21 10:04:40|22395.88|22395.88|22395.54|22395.54|22395.89|22395.89|22395.54|22395.54|0
1642759490000|2022-01-21 10:04:50|22395.46|22395.46|22395.77|22395.77|22395.77|22395.77|22395.46|22395.46|0
1642759500000|2022-01-21 10:05:00|22395.97|22395.97|22395.51|22395.51|22395.97|22395.97|22395.27|22395.27|0
1642759510000|2022-01-21 10:05:10|22395.38|22395.38|22394.42|22394.42|22395.43|22395.43|22394.37|22394.37|0
1642759520000|2022-01-21 10:05:20|22394.56|22394.56|22394.52|22394.52|22394.56|22394.56|22394.52|22394.52|0
1642759530000|2022-01-21 10:05:30|22394.44|22394.44|22394.2|22394.2|22394.44|22394.44|22394.2|22394.2|0
1642759540000|2022-01-21 10:05:40|22394.16|22394.16|22393.88|22393.88|22394.19|22394.19|22393.88|22393.88|0
1642759550000|2022-01-21 10:05:50|22393.97|22393.97|22394.06|22394.06|22394.2|22394.2|22393.97|22393.97|0
1642759560000|2022-01-21 10:06:00|22394.11|22394.11|22392.95|22392.95|22394.13|22394.13|22392.72|22392.72|0
1642759570000|2022-01-21 10:06:10|22392.69|22392.69|22392.64|22392.64|22392.91|22392.91|22392.46|22392.46|0
1642759580000|2022-01-21 10:06:20|22392.79|22392.79|22392.21|22392.21|22392.79|22392.79|22392.21|22392.21|0
1642759590000|2022-01-21 10:06:30|22392.13|22392.13|22392.29|22392.29|22392.34|22392.34|22392.01|22392.01|0
1642759600000|2022-01-21 10:06:40|22392.41|22392.41|22392.98|22392.98|22392.98|22392.98|22392.41|22392.41|0
1642759610000|2022-01-21 10:06:50|22392.76|22392.76|22393.11|22393.11|22393.11|22393.11|22392.76|22392.76|0
1642759620000|2022-01-21 10:07:00|22393.2|22393.2|22395.06|22395.06|22395.06|22395.06|22393.2|22393.2|0
1642759630000|2022-01-21 10:07:10|22395.15|22395.15|22394.94|22394.94|22395.44|22395.44|22394.88|22394.88|0
1642759640000|2022-01-21 10:07:20|22394.85|22394.85|22394.42|22394.42|22394.85|22394.85|22394.42|22394.42|0
1642759650000|2022-01-21 10:07:30|22394.5|22394.5|22394.42|22394.42|22394.61|22394.61|22394.37|22394.37|0
1642759660000|2022-01-21 10:07:40|22394.37|22394.37|22393.92|22393.92|22394.37|22394.37|22393.92|22393.92|0
1642759670000|2022-01-21 10:07:50|22394|22394|22393.24|22393.24|22394|22394|22393.24|22393.24|0
1642759680000|2022-01-21 10:08:00|22393.41|22393.41|22393.07|22393.07|22393.62|22393.62|22393|22393|0
1642759690000|2022-01-21 10:08:10|22392.96|22392.96|22393.1|22393.1|22393.15|22393.15|22392.96|22392.96|0
1642759700000|2022-01-21 10:08:20|22393.18|22393.18|22393.25|22393.25|22393.29|22393.29|22393.02|22393.02|0
1642759710000|2022-01-21 10:08:30|22393.41|22393.41|22393.41|22393.41|22393.44|22393.44|22393.41|22393.41|0
1642759720000|2022-01-21 10:08:40|22393.45|22393.45|22393.27|22393.27|22393.45|22393.45|22393.19|22393.19|0
1642759730000|2022-01-21 10:08:50|22393.23|22393.23|22393.16|22393.16|22393.3|22393.3|22393.16|22393.16|0
1642759740000|2022-01-21 10:09:00|22393.35|22393.35|22393.16|22393.16|22393.35|22393.35|22392.82|22392.82|0
1642759750000|2022-01-21 10:09:10|22393|22393|22392.23|22392.23|22393|22393|22392.23|22392.23|0
1642759760000|2022-01-21 10:09:20|22392.26|22392.26|22392.18|22392.18|22392.35|22392.35|22392.08|22392.08|0
1642759770000|2022-01-21 10:09:30|22392.24|22392.24|22392.89|22392.89|22392.89|22392.89|22392.22|22392.22|0
1642759780000|2022-01-21 10:09:40|22392.58|22392.58|22392|22392|22392.58|22392.58|22391.82|22391.82|0
1642759790000|2022-01-21 10:09:50|22391.92|22391.92|22391.31|22391.31|22391.93|22391.93|22391.12|22391.12|0
1642759800000|2022-01-21 10:10:00|22391.27|22391.27|22390.49|22390.49|22391.32|22391.32|22390.43|22390.43|0
1642759810000|2022-01-21 10:10:10|22390.42|22390.42|22390.34|22390.34|22390.46|22390.46|22390.34|22390.34|0
1642759820000|2022-01-21 10:10:20|22390.4|22390.4|22389.93|22389.93|22390.4|22390.4|22389.93|22389.93|0
1642759830000|2022-01-21 10:10:30|22389.86|22389.86|22389.84|22389.84|22390.05|22390.05|22389.79|22389.79|0
1642759840000|2022-01-21 10:10:40|22389.9|22389.9|22389.48|22389.48|22389.9|22389.9|22389.48|22389.48|0
1642759850000|2022-01-21 10:10:50|22389.41|22389.41|22389.34|22389.34|22389.56|22389.56|22389.34|22389.34|0
1642759860000|2022-01-21 10:11:00|22389.38|22389.38|22389.74|22389.74|22389.74|22389.74|22389.29|22389.29|0
1642759870000|2022-01-21 10:11:10|22389.87|22389.87|22389.64|22389.64|22389.87|22389.87|22389.64|22389.64|0
1642759880000|2022-01-21 10:11:20|22389.53|22389.53|22389.67|22389.67|22389.74|22389.74|22389.47|22389.47|0
1642759890000|2022-01-21 10:11:30|22389.61|22389.61|22389.39|22389.39|22389.75|22389.75|22389.31|22389.31|0
1642759900000|2022-01-21 10:11:40|22389.44|22389.44|22389.63|22389.63|22389.63|22389.63|22389.44|22389.44|0
1642759910000|2022-01-21 10:11:50|22389.68|22389.68|22390.48|22390.48|22390.59|22390.59|22389.4|22389.4|0
1642759920000|2022-01-21 10:12:00|22390.49|22390.49|22390.31|22390.31|22390.49|22390.49|22390.13|22390.13|0
1642759930000|2022-01-21 10:12:10|22390.26|22390.26|22369.02|22369.02|22390.26|22390.26|22368.47|22368.47|0
1642759940000|2022-01-21 10:12:20|22369.09|22369.09|22369.83|22369.83|22369.83|22369.83|22369.09|22369.09|0
1642759950000|2022-01-21 10:12:30|22369.77|22369.77|22369.46|22369.46|22369.77|22369.77|22369.46|22369.46|0
1642759960000|2022-01-21 10:12:40|22369.57|22369.57|22369.67|22369.67|22369.67|22369.67|22369.55|22369.55|0
1642759970000|2022-01-21 10:12:50|22369.55|22369.55|22370.32|22370.32|22370.32|22370.32|22369.55|22369.55|0
1642759980000|2022-01-21 10:13:00|22370.38|22370.38|22370.43|22370.43|22370.47|22370.47|22370.38|22370.38|0
1642759990000|2022-01-21 10:13:10|22370.4|22370.4|22370.47|22370.47|22370.51|22370.51|22370.28|22370.28|0
1642760000000|2022-01-21 10:13:20|22370.34|22370.34|22370.5|22370.5|22370.5|22370.5|22370.34|22370.34|0
1642760010000|2022-01-21 10:13:30|22370.64|22370.64|22370.88|22370.88|22370.88|22370.88|22370.64|22370.64|0
1642760020000|2022-01-21 10:13:40|22371.05|22371.05|22370.77|22370.77|22371.05|22371.05|22370.61|22370.61|0
1642760030000|2022-01-21 10:13:50|22370.93|22370.93|22371.95|22371.95|22372|22372|22370.89|22370.89|0
1642760040000|2022-01-21 10:14:00|22372|22372|22373.46|22373.46|22373.46|22373.46|22372|22372|0
1642760050000|2022-01-21 10:14:10|22373.43|22373.43|22373.22|22373.22|22373.62|22373.62|22373.13|22373.13|0
1642760060000|2022-01-21 10:14:20|22373.44|22373.44|22373.81|22373.81|22373.81|22373.81|22373.44|22373.44|0
1642760070000|2022-01-21 10:14:30|22373.65|22373.65|22373.47|22373.47|22373.65|22373.65|22373.47|22373.47|0
1642760080000|2022-01-21 10:14:40|22373.31|22373.31|22373.33|22373.33|22373.39|22373.39|22373.18|22373.18|0
1642760090000|2022-01-21 10:14:50|22373.44|22373.44|22374.18|22374.18|22374.18|22374.18|22373.44|22373.44|0
1642760100000|2022-01-21 10:15:00|22374.11|22374.11|22373.81|22373.81|22374.21|22374.21|22373.64|22373.64|0
1642760110000|2022-01-21 10:15:10|22373.87|22373.87|22374.28|22374.28|22374.28|22374.28|22373.87|22373.87|0
1642760120000|2022-01-21 10:15:20|22374.41|22374.41|22376.27|22376.27|22376.27|22376.27|22374.41|22374.41|0
1642760130000|2022-01-21 10:15:30|22376.32|22376.32|22379.6|22379.6|22379.77|22379.77|22376.32|22376.32|0
1642760140000|2022-01-21 10:15:40|22379.7|22379.7|22379.94|22379.94|22380.25|22380.25|22379.7|22379.7|0
1642760150000|2022-01-21 10:15:50|22379.98|22379.98|22381.25|22381.25|22381.26|22381.26|22379.98|22379.98|0
1642760160000|2022-01-21 10:16:00|22381.37|22381.37|22386.16|22386.16|22386.16|22386.16|22381.37|22381.37|0
1642760170000|2022-01-21 10:16:10|22386.21|22386.21|22386.83|22386.83|22386.89|22386.89|22386.16|22386.16|0
1642760180000|2022-01-21 10:16:20|22386.96|22386.96|22387.47|22387.47|22387.69|22387.69|22386.96|22386.96|0
1642760190000|2022-01-21 10:16:30|22387.62|22387.62|22389.53|22389.53|22389.53|22389.53|22387.61|22387.61|0
1642760200000|2022-01-21 10:16:40|22389.59|22389.59|22391.79|22391.79|22391.79|22391.79|22389.59|22389.59|0
1642760210000|2022-01-21 10:16:50|22392.09|22392.09|22392.53|22392.53|22392.53|22392.53|22392.09|22392.09|0
1642760220000|2022-01-21 10:17:00|22392.58|22392.58|22392.48|22392.48|22392.65|22392.65|22392.48|22392.48|0
1642760230000|2022-01-21 10:17:10|22392.79|22392.79|22392.81|22392.81|22392.89|22392.89|22392.67|22392.67|0
1642760240000|2022-01-21 10:17:20|22392.86|22392.86|22393.4|22393.4|22393.4|22393.4|22392.86|22392.86|0
1642760250000|2022-01-21 10:17:30|22393.57|22393.57|22393.33|22393.33|22393.64|22393.64|22393.2|22393.2|0
1642760260000|2022-01-21 10:17:40|22393.23|22393.23|22393.34|22393.34|22393.34|22393.34|22393.23|22393.23|0
1642760270000|2022-01-21 10:17:50|22393.45|22393.45|22393.9|22393.9|22393.95|22393.95|22393.45|22393.45|0
1642760280000|2022-01-21 10:18:00|22393.85|22393.85|22394.33|22394.33|22394.98|22394.98|22393.85|22393.85|0
1642760290000|2022-01-21 10:18:10|22394.57|22394.57|22394.74|22394.74|22394.74|22394.74|22394.47|22394.47|0
1642760300000|2022-01-21 10:18:20|22394.84|22394.84|22395.52|22395.52|22395.86|22395.86|22394.84|22394.84|0
1642760310000|2022-01-21 10:18:30|22395.41|22395.41|22395.65|22395.65|22395.66|22395.66|22395.41|22395.41|0
1642760320000|2022-01-21 10:18:40|22395.73|22395.73|22395.96|22395.96|22395.96|22395.96|22395.58|22395.58|0
1642760330000|2022-01-21 10:18:50|22396.12|22396.12|22396.02|22396.02|22396.12|22396.12|22395.57|22395.57|0
1642760340000|2022-01-21 10:19:00|22395.91|22395.91|22395.62|22395.62|22395.93|22395.93|22395.62|22395.62|0
1642760350000|2022-01-21 10:19:10|22395.71|22395.71|22394.38|22394.38|22395.71|22395.71|22393.5|22393.5|0
1642760360000|2022-01-21 10:19:20|22394.49|22394.49|22395.13|22395.13|22395.3|22395.3|22394.44|22394.44|0
1642760370000|2022-01-21 10:19:30|22395.16|22395.16|22395.43|22395.43|22395.46|22395.46|22395.14|22395.14|0
1642760380000|2022-01-21 10:19:40|22395.32|22395.32|22394.58|22394.58|22395.32|22395.32|22394.48|22394.48|0
1642760390000|2022-01-21 10:19:50|22394.5|22394.5|22396.93|22396.93|22396.93|22396.93|22394.29|22394.29|0
1642760400000|2022-01-21 10:20:00|22396.9|22396.9|22396.08|22396.08|22396.97|22396.97|22396.08|22396.08|0
1642760410000|2022-01-21 10:20:10|22395.92|22395.92|22396.55|22396.55|22396.55|22396.55|22395.81|22395.81|0
1642760420000|2022-01-21 10:20:20|22396.62|22396.62|22396.23|22396.23|22396.62|22396.62|22396.18|22396.18|0
1642760430000|2022-01-21 10:20:30|22396.16|22396.16|22397|22397|22397|22397|22396.16|22396.16|0
1642760440000|2022-01-21 10:20:40|22397.11|22397.11|22397.54|22397.54|22397.69|22397.69|22397.11|22397.11|0
1642760450000|2022-01-21 10:20:50|22397.51|22397.51|22397.01|22397.01|22397.51|22397.51|22397.01|22397.01|0
1642760460000|2022-01-21 10:21:00|22397.11|22397.11|22396.68|22396.68|22397.11|22397.11|22396.68|22396.68|0
1642760470000|2022-01-21 10:21:10|22396.59|22396.59|22396.46|22396.46|22396.74|22396.74|22396.46|22396.46|0
1642760480000|2022-01-21 10:21:20|22396.54|22396.54|22396.64|22396.64|22396.69|22396.69|22396.48|22396.48|0
1642760490000|2022-01-21 10:21:30|22396.55|22396.55|22397.06|22397.06|22397.06|22397.06|22396.55|22396.55|0
1642760500000|2022-01-21 10:21:40|22397.23|22397.23|22397.53|22397.53|22397.75|22397.75|22397.23|22397.23|0
1642760510000|2022-01-21 10:21:50|22397.4|22397.4|22397.41|22397.41|22397.41|22397.41|22397.12|22397.12|0
1642760520000|2022-01-21 10:22:00|22397.56|22397.56|22396.36|22396.36|22397.66|22397.66|22396.36|22396.36|0
1642760530000|2022-01-21 10:22:10|22396.29|22396.29|22395.83|22395.83|22396.29|22396.29|22395.63|22395.63|0
1642760540000|2022-01-21 10:22:20|22395.77|22395.77|22395.48|22395.48|22396.07|22396.07|22395.48|22395.48|0
1642760550000|2022-01-21 10:22:30|22395.39|22395.39|22396.08|22396.08|22396.13|22396.13|22395.39|22395.39|0
1642760560000|2022-01-21 10:22:40|22395.98|22395.98|22395.19|22395.19|22395.98|22395.98|22395.19|22395.19|0
1642760570000|2022-01-21 10:22:50|22395.03|22395.03|22394.83|22394.83|22395.12|22395.12|22394.66|22394.66|0
1642760580000|2022-01-21 10:23:00|22394.88|22394.88|22393.83|22393.83|22394.88|22394.88|22393.5|22393.5|0
1642760590000|2022-01-21 10:23:10|22393.95|22393.95|22393.88|22393.88|22394.11|22394.11|22393.76|22393.76|0
1642760600000|2022-01-21 10:23:20|22393.76|22393.76|22392.66|22392.66|22393.76|22393.76|22392.66|22392.66|0
1642760610000|2022-01-21 10:23:30|22392.7|22392.7|22392.66|22392.66|22393.22|22393.22|22392.57|22392.57|0
1642760620000|2022-01-21 10:23:40|22392.48|22392.48|22392.04|22392.04|22392.59|22392.59|22392.04|22392.04|0
1642760630000|2022-01-21 10:23:50|22392.09|22392.09|22392.07|22392.07|22392.09|22392.09|22392.05|22392.05|0
1642760640000|2022-01-21 10:24:00|22392.14|22392.14|22392.42|22392.42|22392.42|22392.42|22392.14|22392.14|0
1642760650000|2022-01-21 10:24:10|22392.29|22392.29|22392.69|22392.69|22392.69|22392.69|22391.42|22391.42|0
1642760660000|2022-01-21 10:24:20|22392.53|22392.53|22392.88|22392.88|22392.91|22392.91|22392.35|22392.35|0
1642760670000|2022-01-21 10:24:30|22393|22393|22392.61|22392.61|22393.03|22393.03|22392.37|22392.37|0
1642760680000|2022-01-21 10:24:40|22392.58|22392.58|22392.18|22392.18|22392.64|22392.64|22392.06|22392.06|0
1642760690000|2022-01-21 10:24:50|22392.24|22392.24|22392.36|22392.36|22392.45|22392.45|22392.06|22392.06|0
1642760700000|2022-01-21 10:25:00|22392.42|22392.42|22392|22392|22392.6|22392.6|22391.68|22391.68|0
1642760710000|2022-01-21 10:25:10|22392.06|22392.06|22392.6|22392.6|22392.6|22392.6|22392.01|22392.01|0
1642760720000|2022-01-21 10:25:20|22392.55|22392.55|22392.49|22392.49|22392.55|22392.55|22392.3|22392.3|0
1642760730000|2022-01-21 10:25:30|22392.66|22392.66|22393.28|22393.28|22393.28|22393.28|22392.66|22392.66|0
1642760740000|2022-01-21 10:25:40|22393.32|22393.32|22392.5|22392.5|22393.32|22393.32|22392.24|22392.24|0
1642760750000|2022-01-21 10:25:50|22392.47|22392.47|22392.84|22392.84|22392.91|22392.91|22392.15|22392.15|0
1642760760000|2022-01-21 10:26:00|22392.72|22392.72|22392.56|22392.56|22392.92|22392.92|22392.56|22392.56|0
1642760770000|2022-01-21 10:26:10|22392.27|22392.27|22391.91|22391.91|22392.27|22392.27|22391.91|22391.91|0
1642760780000|2022-01-21 10:26:20|22392.02|22392.02|22392.6|22392.6|22392.69|22392.69|22392.01|22392.01|0
1642760790000|2022-01-21 10:26:30|22392.44|22392.44|22393.07|22393.07|22393.07|22393.07|22392.32|22392.32|0
1642760800000|2022-01-21 10:26:40|22393.04|22393.04|22392.99|22392.99|22393.19|22393.19|22392.99|22392.99|0
1642760810000|2022-01-21 10:26:50|22392.94|22392.94|22393.17|22393.17|22393.17|22393.17|22392.91|22392.91|0
1642760820000|2022-01-21 10:27:00|22393.14|22393.14|22393.6|22393.6|22393.65|22393.65|22393.14|22393.14|0
1642760830000|2022-01-21 10:27:10|22393.31|22393.31|22393.51|22393.51|22393.51|22393.51|22393.15|22393.15|0
1642760840000|2022-01-21 10:27:20|22393.74|22393.74|22394.07|22394.07|22394.07|22394.07|22393.73|22393.73|0
1642760850000|2022-01-21 10:27:30|22394.14|22394.14|22394.42|22394.42|22394.48|22394.48|22394.14|22394.14|0
1642760860000|2022-01-21 10:27:40|22394.37|22394.37|22394.63|22394.63|22394.63|22394.63|22394.37|22394.37|0
1642760870000|2022-01-21 10:27:50|22394.66|22394.66|22394.75|22394.75|22394.89|22394.89|22394.46|22394.46|0
1642760880000|2022-01-21 10:28:00|22394.84|22394.84|22394.66|22394.66|22394.92|22394.92|22394.66|22394.66|0
1642760890000|2022-01-21 10:28:10|22394.56|22394.56|22394.45|22394.45|22394.56|22394.56|22394.2|22394.2|0
1642760900000|2022-01-21 10:28:20|22394.56|22394.56|22394.65|22394.65|22394.68|22394.68|22394.49|22394.49|0
1642760910000|2022-01-21 10:28:30|22394.73|22394.73|22394.82|22394.82|22394.89|22394.89|22394.69|22394.69|0
1642760920000|2022-01-21 10:28:40|22394.92|22394.92|22396.33|22396.33|22396.33|22396.33|22394.92|22394.92|0
1642760930000|2022-01-21 10:28:50|22396.48|22396.48|22395.83|22395.83|22396.52|22396.52|22395.83|22395.83|0
1642760940000|2022-01-21 10:29:00|22395.9|22395.9|22397.01|22397.01|22397.06|22397.06|22395.9|22395.9|0
1642760950000|2022-01-21 10:29:10|22397.07|22397.07|22398.41|22398.41|22398.42|22398.42|22397.04|22397.04|0
1642760960000|2022-01-21 10:29:20|22398.47|22398.47|22399.03|22399.03|22399.03|22399.03|22398.12|22398.12|0
1642760970000|2022-01-21 10:29:30|22398.94|22398.94|22399.37|22399.37|22399.59|22399.59|22398.94|22398.94|0
1642760980000|2022-01-21 10:29:40|22399.42|22399.42|22400.46|22400.46|22400.46|22400.46|22399.42|22399.42|0
1642760990000|2022-01-21 10:29:50|22400.62|22400.62|22400.93|22400.93|22400.93|22400.93|22400.54|22400.54|0
1642761000000|2022-01-21 10:30:00|22400.9|22400.9|22401.03|22401.03|22401.21|22401.21|22400.9|22400.9|0
1642761010000|2022-01-21 10:30:10|22401.06|22401.06|22400.79|22400.79|22401.06|22401.06|22400.79|22400.79|0
1642761020000|2022-01-21 10:30:20|22400.68|22400.68|22400.28|22400.28|22400.68|22400.68|22400.09|22400.09|0
1642761030000|2022-01-21 10:30:30|22400.24|22400.24|22400.04|22400.04|22400.27|22400.27|22399.98|22399.98|0
1642761040000|2022-01-21 10:30:40|22400.3|22400.3|22399.28|22399.28|22400.4|22400.4|22399.28|22399.28|0
1642761050000|2022-01-21 10:30:50|22399.37|22399.37|22399.31|22399.31|22399.63|22399.63|22399.29|22399.29|0
1642761060000|2022-01-21 10:31:00|22399.28|22399.28|22398.08|22398.08|22399.28|22399.28|22398.08|22398.08|0
1642761070000|2022-01-21 10:31:10|22398.36|22398.36|22397.91|22397.91|22398.55|22398.55|22397.91|22397.91|0
1642761080000|2022-01-21 10:31:20|22398.05|22398.05|22398.64|22398.64|22398.64|22398.64|22398.05|22398.05|0
1642761090000|2022-01-21 10:31:30|22398.77|22398.77|22399.25|22399.25|22399.25|22399.25|22398.77|22398.77|0
1642761100000|2022-01-21 10:31:40|22399.28|22399.28|22399.09|22399.09|22399.44|22399.44|22399.09|22399.09|0
1642761110000|2022-01-21 10:31:50|22399.24|22399.24|22399.16|22399.16|22399.66|22399.66|22399.16|22399.16|0
1642761120000|2022-01-21 10:32:00|22399.14|22399.14|22398.72|22398.72|22399.25|22399.25|22398.72|22398.72|0
1642761130000|2022-01-21 10:32:10|22398.76|22398.76|22398.44|22398.44|22398.79|22398.79|22398.29|22398.29|0
1642761140000|2022-01-21 10:32:20|22398.29|22398.29|22398.44|22398.44|22398.46|22398.46|22398.26|22398.26|0
1642761150000|2022-01-21 10:32:30|22398.17|22398.17|22398.38|22398.38|22398.56|22398.56|22398.17|22398.17|0
1642761160000|2022-01-21 10:32:40|22398.42|22398.42|22397.96|22397.96|22398.57|22398.57|22397.94|22397.94|0
1642761170000|2022-01-21 10:32:50|22397.86|22397.86|22397.31|22397.31|22397.86|22397.86|22397.31|22397.31|0
1642761180000|2022-01-21 10:33:00|22397.38|22397.38|22397.36|22397.36|22397.45|22397.45|22397.2|22397.2|0
1642761190000|2022-01-21 10:33:10|22397.41|22397.41|22397.29|22397.29|22397.48|22397.48|22397.21|22397.21|0
1642761200000|2022-01-21 10:33:20|22397.32|22397.32|22397.34|22397.34|22397.56|22397.56|22397.23|22397.23|0
1642761210000|2022-01-21 10:33:30|22397.25|22397.25|22396.62|22396.62|22397.25|22397.25|22396.58|22396.58|0
1642761220000|2022-01-21 10:33:40|22396.96|22396.96|22395.56|22395.56|22396.96|22396.96|22395.56|22395.56|0
1642761230000|2022-01-21 10:33:50|22395.58|22395.58|22395.53|22395.53|22395.58|22395.58|22395.53|22395.53|0
1642761240000|2022-01-21 10:34:00|22395.58|22395.58|22393.96|22393.96|22395.58|22395.58|22393.96|22393.96|0
1642761250000|2022-01-21 10:34:10|22393.89|22393.89|22393.31|22393.31|22393.89|22393.89|22393.31|22393.31|0
1642761260000|2022-01-21 10:34:20|22393.33|22393.33|22393.92|22393.92|22393.92|22393.92|22393.33|22393.33|0
1642761270000|2022-01-21 10:34:30|22393.95|22393.95|22393.85|22393.85|22394.06|22394.06|22393.81|22393.81|0
1642761280000|2022-01-21 10:34:40|22393.74|22393.74|22393.45|22393.45|22394|22394|22393.37|22393.37|0
1642761290000|2022-01-21 10:34:50|22392.98|22392.98|22392.99|22392.99|22393.12|22393.12|22392.81|22392.81|0
1642761300000|2022-01-21 10:35:00|22392.88|22392.88|22392.54|22392.54|22392.88|22392.88|22392.54|22392.54|0
1642761310000|2022-01-21 10:35:10|22392.38|22392.38|22392.59|22392.59|22392.59|22392.59|22392.3|22392.3|0
1642761320000|2022-01-21 10:35:20|22392.7|22392.7|22392.26|22392.26|22392.7|22392.7|22392.22|22392.22|0
1642761330000|2022-01-21 10:35:30|22392.1|22392.1|22392.58|22392.58|22392.58|22392.58|22392.1|22392.1|0
1642761340000|2022-01-21 10:35:40|22392.65|22392.65|22392.83|22392.83|22393.06|22393.06|22392.59|22392.59|0
1642761350000|2022-01-21 10:35:50|22392.89|22392.89|22393.37|22393.37|22393.45|22393.45|22392.89|22392.89|0
1642761360000|2022-01-21 10:36:00|22393.5|22393.5|22393.34|22393.34|22394.12|22394.12|22393.34|22393.34|0
1642761370000|2022-01-21 10:36:10|22393.28|22393.28|22393.5|22393.5|22393.5|22393.5|22393.28|22393.28|0
1642761380000|2022-01-21 10:36:20|22393.58|22393.58|22393.65|22393.65|22393.65|22393.65|22393.5|22393.5|0
1642761390000|2022-01-21 10:36:30|22393.68|22393.68|22393.83|22393.83|22393.83|22393.83|22393.64|22393.64|0
1642761400000|2022-01-21 10:36:40|22393.79|22393.79|22393.16|22393.16|22393.79|22393.79|22393.16|22393.16|0
1642761410000|2022-01-21 10:36:50|22393.12|22393.12|22393.14|22393.14|22393.2|22393.2|22393.12|22393.12|0
1642761420000|2022-01-21 10:37:00|22393.17|22393.17|22393.39|22393.39|22393.42|22393.42|22393.17|22393.17|0
1642761430000|2022-01-21 10:37:10|22393.32|22393.32|22392.03|22392.03|22393.35|22393.35|22391.97|22391.97|0
1642761440000|2022-01-21 10:37:20|22391.91|22391.91|22390.47|22390.47|22391.91|22391.91|22390.4|22390.4|0
1642761450000|2022-01-21 10:37:30|22390.41|22390.41|22390.51|22390.51|22390.51|22390.51|22390.38|22390.38|0
1642761460000|2022-01-21 10:37:40|22390.6|22390.6|22390.22|22390.22|22390.6|22390.6|22390.22|22390.22|0
1642761470000|2022-01-21 10:37:50|22390.25|22390.25|22390.28|22390.28|22390.38|22390.38|22389.93|22389.93|0
1642761480000|2022-01-21 10:38:00|22390.23|22390.23|22390.47|22390.47|22390.58|22390.58|22390.23|22390.23|0
1642761490000|2022-01-21 10:38:10|22390.4|22390.4|22390.3|22390.3|22390.4|22390.4|22390.24|22390.24|0
1642761500000|2022-01-21 10:38:20|22390.22|22390.22|22390.04|22390.04|22390.26|22390.26|22390.04|22390.04|0
1642761510000|2022-01-21 10:38:30|22389.88|22389.88|22390.94|22390.94|22390.94|22390.94|22389.88|22389.88|0
1642761520000|2022-01-21 10:38:40|22390.98|22390.98|22390.8|22390.8|22390.98|22390.98|22390.8|22390.8|0
1642761530000|2022-01-21 10:38:50|22390.75|22390.75|22390.44|22390.44|22390.75|22390.75|22390.44|22390.44|0
1642761540000|2022-01-21 10:39:00|22390.49|22390.49|22390.97|22390.97|22390.97|22390.97|22390.49|22390.49|0
1642761550000|2022-01-21 10:39:10|22390.94|22390.94|22391.2|22391.2|22391.3|22391.3|22390.87|22390.87|0
1642761570000|2022-01-21 10:39:30|22391.27|22391.27|22392.54|22392.54|22392.57|22392.57|22391.27|22391.27|0
1642761580000|2022-01-21 10:39:40|22392.59|22392.59|22392.44|22392.44|22392.97|22392.97|22392.44|22392.44|0
1642761590000|2022-01-21 10:39:50|22392.51|22392.51|22392.65|22392.65|22392.95|22392.95|22392.51|22392.51|0
1642761600000|2022-01-21 10:40:00|22392.73|22392.73|22392.56|22392.56|22392.82|22392.82|22392.53|22392.53|0
1642761610000|2022-01-21 10:40:10|22392.64|22392.64|22392.69|22392.69|22392.69|22392.69|22392.55|22392.55|0
1642761620000|2022-01-21 10:40:20|22392.63|22392.63|22393.83|22393.83|22393.83|22393.83|22392.63|22392.63|0
1642761630000|2022-01-21 10:40:30|22393.77|22393.77|22393.52|22393.52|22393.77|22393.77|22393.44|22393.44|0
1642761640000|2022-01-21 10:40:40|22393.57|22393.57|22393.27|22393.27|22393.78|22393.78|22393.27|22393.27|0
1642761650000|2022-01-21 10:40:50|22393.09|22393.09|22393.47|22393.47|22393.47|22393.47|22393.09|22393.09|0
1642761660000|2022-01-21 10:41:00|22393.37|22393.37|22393.78|22393.78|22393.78|22393.78|22393.37|22393.37|0
1642761670000|2022-01-21 10:41:10|22393.71|22393.71|22394.24|22394.24|22394.26|22394.26|22393.71|22393.71|0
1642761680000|2022-01-21 10:41:20|22394.3|22394.3|22394.76|22394.76|22394.76|22394.76|22394.24|22394.24|0
1642761690000|2022-01-21 10:41:30|22394.83|22394.83|22395.01|22395.01|22395.01|22395.01|22394.83|22394.83|0
1642761700000|2022-01-21 10:41:40|22395.14|22395.14|22395.2|22395.2|22395.21|22395.21|22395.14|22395.14|0
1642761710000|2022-01-21 10:41:50|22395.34|22395.34|22395.3|22395.3|22395.59|22395.59|22395.3|22395.3|0
1642761720000|2022-01-21 10:42:00|22395.18|22395.18|22395.26|22395.26|22395.26|22395.26|22395.13|22395.13|0
1642761730000|2022-01-21 10:42:10|22395.34|22395.34|22396.35|22396.35|22396.35|22396.35|22395.34|22395.34|0
1642761740000|2022-01-21 10:42:20|22396.56|22396.56|22396.52|22396.52|22396.71|22396.71|22396.26|22396.26|0
1642761750000|2022-01-21 10:42:30|22396.39|22396.39|22395.66|22395.66|22396.39|22396.39|22395.66|22395.66|0
1642761760000|2022-01-21 10:42:40|22395.68|22395.68|22395.7|22395.7|22395.86|22395.86|22395.47|22395.47|0
1642761770000|2022-01-21 10:42:50|22395.73|22395.73|22395.71|22395.71|22395.75|22395.75|22395.32|22395.32|0
1642761780000|2022-01-21 10:43:00|22395.54|22395.54|22395.56|22395.56|22395.6|22395.6|22395.42|22395.42|0
1642761790000|2022-01-21 10:43:10|22395.6|22395.6|22395.34|22395.34|22395.6|22395.6|22395.34|22395.34|0
1642761800000|2022-01-21 10:43:20|22395.49|22395.49|22395.65|22395.65|22395.65|22395.65|22395.4|22395.4|0
1642761810000|2022-01-21 10:43:30|22395.69|22395.69|22396.32|22396.32|22396.38|22396.38|22395.46|22395.46|0
1642761820000|2022-01-21 10:43:40|22396.05|22396.05|22395.83|22395.83|22396.05|22396.05|22395.65|22395.65|0
1642761830000|2022-01-21 10:43:50|22395.89|22395.89|22395.94|22395.94|22395.97|22395.97|22395.78|22395.78|0
1642761840000|2022-01-21 10:44:00|22395.91|22395.91|22395.34|22395.34|22396.04|22396.04|22395.34|22395.34|0
1642761850000|2022-01-21 10:44:10|22395.28|22395.28|22395.16|22395.16|22395.28|22395.28|22395.1|22395.1|0
1642761860000|2022-01-21 10:44:20|22395.21|22395.21|22395.33|22395.33|22395.9|22395.9|22395.21|22395.21|0
1642761870000|2022-01-21 10:44:30|22395.28|22395.28|22395.14|22395.14|22395.38|22395.38|22395.01|22395.01|0
1642761880000|2022-01-21 10:44:40|22395.28|22395.28|22396.01|22396.01|22396.01|22396.01|22395.23|22395.23|0
1642761890000|2022-01-21 10:44:50|22396.07|22396.07|22396.19|22396.19|22396.21|22396.21|22396.07|22396.07|0
1642761900000|2022-01-21 10:45:00|22396.08|22396.08|22396.21|22396.21|22396.38|22396.38|22396.01|22396.01|0
1642761910000|2022-01-21 10:45:10|22396.28|22396.28|22396.33|22396.33|22396.53|22396.53|22396.27|22396.27|0
1642761920000|2022-01-21 10:45:20|22396.16|22396.16|22396.64|22396.64|22396.64|22396.64|22395.91|22395.91|0
1642761930000|2022-01-21 10:45:30|22396.43|22396.43|22396.53|22396.53|22396.6|22396.6|22396.32|22396.32|0
1642761940000|2022-01-21 10:45:40|22396.44|22396.44|22396.63|22396.63|22397.04|22397.04|22396.33|22396.33|0
1642761950000|2022-01-21 10:45:50|22396.57|22396.57|22396.14|22396.14|22396.57|22396.57|22396.04|22396.04|0
1642761960000|2022-01-21 10:46:00|22396.23|22396.23|22396.03|22396.03|22396.36|22396.36|22396.03|22396.03|0
1642761970000|2022-01-21 10:46:10|22396.09|22396.09|22396.78|22396.78|22396.78|22396.78|22396.09|22396.09|0
1642761980000|2022-01-21 10:46:20|22396.85|22396.85|22396.87|22396.87|22396.87|22396.87|22396.69|22396.69|0
1642761990000|2022-01-21 10:46:30|22396.85|22396.85|22396.9|22396.9|22397.26|22397.26|22396.84|22396.84|0
1642762000000|2022-01-21 10:46:40|22396.96|22396.96|22396.86|22396.86|22397.06|22397.06|22396.86|22396.86|0
1642762010000|2022-01-21 10:46:50|22396.8|22396.8|22396.5|22396.5|22396.8|22396.8|22396.5|22396.5|0
1642762020000|2022-01-21 10:47:00|22396.25|22396.25|22396.58|22396.58|22396.71|22396.71|22396.25|22396.25|0
1642762030000|2022-01-21 10:47:10|22396.67|22396.67|22397.35|22397.35|22397.35|22397.35|22396.67|22396.67|0
1642762040000|2022-01-21 10:47:20|22397.31|22397.31|22396.94|22396.94|22397.4|22397.4|22396.94|22396.94|0
1642762050000|2022-01-21 10:47:30|22397.01|22397.01|22396.27|22396.27|22397.01|22397.01|22396.05|22396.05|0
1642762060000|2022-01-21 10:47:40|22396.46|22396.46|22396.78|22396.78|22396.9|22396.9|22396.4|22396.4|0
1642762070000|2022-01-21 10:47:50|22396.69|22396.69|22396.66|22396.66|22396.69|22396.69|22396.42|22396.42|0
1642762080000|2022-01-21 10:48:00|22396.71|22396.71|22395.82|22395.82|22396.71|22396.71|22395.63|22395.63|0
1642762090000|2022-01-21 10:48:10|22395.84|22395.84|22395.94|22395.94|22396.03|22396.03|22395.79|22395.79|0
1642762100000|2022-01-21 10:48:20|22395.76|22395.76|22395.63|22395.63|22395.76|22395.76|22395.43|22395.43|0
1642762110000|2022-01-21 10:48:30|22395.59|22395.59|22395|22395|22395.59|22395.59|22394.86|22394.86|0
1642762120000|2022-01-21 10:48:40|22394.94|22394.94|22394.74|22394.74|22394.98|22394.98|22394.72|22394.72|0
1642762130000|2022-01-21 10:48:50|22394.47|22394.47|22394.71|22394.71|22394.95|22394.95|22394.47|22394.47|0
1642762140000|2022-01-21 10:49:00|22394.76|22394.76|22394.07|22394.07|22394.9|22394.9|22394.07|22394.07|0
1642762150000|2022-01-21 10:49:10|22393.96|22393.96|22393.5|22393.5|22393.96|22393.96|22393.47|22393.47|0
1642762160000|2022-01-21 10:49:20|22393.45|22393.45|22393.61|22393.61|22393.72|22393.72|22393.45|22393.45|0
1642762170000|2022-01-21 10:49:30|22393.71|22393.71|22393.38|22393.38|22393.78|22393.78|22393.26|22393.26|0
1642762180000|2022-01-21 10:49:40|22393.43|22393.43|22393.67|22393.67|22394.03|22394.03|22393.43|22393.43|0
1642762190000|2022-01-21 10:49:50|22393.73|22393.73|22394.2|22394.2|22394.2|22394.2|22393.73|22393.73|0
1642762200000|2022-01-21 10:50:00|22394.37|22394.37|22395.35|22395.35|22395.51|22395.51|22394.37|22394.37|0
1642762210000|2022-01-21 10:50:10|22395.3|22395.3|22395.11|22395.11|22395.3|22395.3|22394.78|22394.78|0
1642762220000|2022-01-21 10:50:20|22395.08|22395.08|22396.09|22396.09|22396.09|22396.09|22395.08|22395.08|0
1642762230000|2022-01-21 10:50:30|22396.19|22396.19|22396.53|22396.53|22396.65|22396.65|22396.19|22396.19|0
1642762240000|2022-01-21 10:50:40|22396.58|22396.58|22396.61|22396.61|22396.8|22396.8|22396.37|22396.37|0
1642762250000|2022-01-21 10:50:50|22396.53|22396.53|22396.37|22396.37|22396.53|22396.53|22396.12|22396.12|0
1642762260000|2022-01-21 10:51:00|22396.49|22396.49|22396.73|22396.73|22397.01|22397.01|22396.34|22396.34|0
1642762270000|2022-01-21 10:51:10|22396.67|22396.67|22396.82|22396.82|22396.92|22396.92|22396.5|22396.5|0
1642762280000|2022-01-21 10:51:20|22396.74|22396.74|22397.01|22397.01|22397.01|22397.01|22396.55|22396.55|0
1642762290000|2022-01-21 10:51:30|22396.92|22396.92|22397.09|22397.09|22397.09|22397.09|22396.88|22396.88|0
1642762300000|2022-01-21 10:51:40|22397.24|22397.24|22397.16|22397.16|22397.27|22397.27|22397.07|22397.07|0
1642762310000|2022-01-21 10:51:50|22397.01|22397.01|22397.37|22397.37|22397.37|22397.37|22397.01|22397.01|0
1642762320000|2022-01-21 10:52:00|22397.7|22397.7|22397.37|22397.37|22397.71|22397.71|22397.29|22397.29|0
1642762330000|2022-01-21 10:52:10|22397.33|22397.33|22397.33|22397.33|22397.47|22397.47|22397.33|22397.33|0
1642762340000|2022-01-21 10:52:20|22397.27|22397.27|22397.1|22397.1|22397.27|22397.27|22397|22397|0
1642762350000|2022-01-21 10:52:30|22397.08|22397.08|22397.08|22397.08|22397.08|22397.08|22396.99|22396.99|0
1642762360000|2022-01-21 10:52:40|22397.24|22397.24|22397.69|22397.69|22397.69|22397.69|22397.2|22397.2|0
1642762370000|2022-01-21 10:52:50|22397.72|22397.72|22398.16|22398.16|22398.16|22398.16|22397.72|22397.72|0
1642762380000|2022-01-21 10:53:00|22398.37|22398.37|22398.17|22398.17|22398.44|22398.44|22398.14|22398.14|0
1642762390000|2022-01-21 10:53:10|22398.21|22398.21|22398.35|22398.35|22398.35|22398.35|22398.04|22398.04|0
1642762400000|2022-01-21 10:53:20|22398.28|22398.28|22398.62|22398.62|22398.62|22398.62|22398.09|22398.09|0
1642762410000|2022-01-21 10:53:30|22398.57|22398.57|22398.5|22398.5|22398.6|22398.6|22398.5|22398.5|0
1642762420000|2022-01-21 10:53:40|22398.62|22398.62|22399.21|22399.21|22399.21|22399.21|22398.62|22398.62|0
1642762430000|2022-01-21 10:53:50|22398.92|22398.92|22399.51|22399.51|22399.51|22399.51|22398.77|22398.77|0
1642762440000|2022-01-21 10:54:00|22399.11|22399.11|22398.88|22398.88|22399.11|22399.11|22398.81|22398.81|0
1642762450000|2022-01-21 10:54:10|22398.85|22398.85|22399|22399|22399.04|22399.04|22398.71|22398.71|0
1642762460000|2022-01-21 10:54:20|22400.32|22400.32|22400.81|22400.81|22400.98|22400.98|22400.32|22400.32|0
1642762470000|2022-01-21 10:54:30|22400.74|22400.74|22400.88|22400.88|22400.88|22400.88|22400.56|22400.56|0
1642762480000|2022-01-21 10:54:40|22400.7|22400.7|22400.73|22400.73|22400.84|22400.84|22400.66|22400.66|0
1642762490000|2022-01-21 10:54:50|22400.67|22400.67|22400.78|22400.78|22400.78|22400.78|22400.38|22400.38|0
1642762500000|2022-01-21 10:55:00|22400.74|22400.74|22400.24|22400.24|22400.91|22400.91|22400.21|22400.21|0
1642762510000|2022-01-21 10:55:10|22400.09|22400.09|22399.93|22399.93|22400.09|22400.09|22399.93|22399.93|0
1642762520000|2022-01-21 10:55:20|22400.03|22400.03|22399.15|22399.15|22400.03|22400.03|22399.12|22399.12|0
1642762530000|2022-01-21 10:55:30|22399.32|22399.32|22399.28|22399.28|22399.37|22399.37|22399.28|22399.28|0
1642762540000|2022-01-21 10:55:40|22399.4|22399.4|22399.33|22399.33|22399.53|22399.53|22399.33|22399.33|0
1642762550000|2022-01-21 10:55:50|22399.08|22399.08|22398.78|22398.78|22399.09|22399.09|22398.53|22398.53|0
1642762560000|2022-01-21 10:56:00|22398.62|22398.62|22398.32|22398.32|22398.62|22398.62|22398.32|22398.32|0
1642762570000|2022-01-21 10:56:10|22398.36|22398.36|22398|22398|22398.58|22398.58|22398|22398|0
1642762580000|2022-01-21 10:56:20|22397.96|22397.96|22397.68|22397.68|22397.96|22397.96|22397.68|22397.68|0
1642762590000|2022-01-21 10:56:30|22397.58|22397.58|22398.72|22398.72|22399.82|22399.82|22397.48|22397.48|0
1642762600000|2022-01-21 10:56:40|22398.57|22398.57|22398.24|22398.24|22398.57|22398.57|22398.24|22398.24|0
1642762610000|2022-01-21 10:56:50|22398.19|22398.19|22397.85|22397.85|22398.19|22398.19|22397.76|22397.76|0
1642762620000|2022-01-21 10:57:00|22398.04|22398.04|22397.89|22397.89|22398.04|22398.04|22397.68|22397.68|0
1642762630000|2022-01-21 10:57:10|22397.83|22397.83|22397.99|22397.99|22398.03|22398.03|22397.8|22397.8|0
1642762640000|2022-01-21 10:57:20|22398.05|22398.05|22398.16|22398.16|22398.29|22398.29|22397.94|22397.94|0
1642762650000|2022-01-21 10:57:30|22398.23|22398.23|22397.7|22397.7|22398.24|22398.24|22397.44|22397.44|0
1642762660000|2022-01-21 10:57:40|22397.63|22397.63|22398.18|22398.18|22398.18|22398.18|22397.63|22397.63|0
1642762670000|2022-01-21 10:57:50|22398.26|22398.26|22398.02|22398.02|22398.26|22398.26|22398.02|22398.02|0
1642762680000|2022-01-21 10:58:00|22398.16|22398.16|22398.36|22398.36|22398.49|22398.49|22398.06|22398.06|0
1642762690000|2022-01-21 10:58:10|22398.28|22398.28|22398.09|22398.09|22398.28|22398.28|22398.06|22398.06|0
1642762700000|2022-01-21 10:58:20|22398.17|22398.17|22399.2|22399.2|22399.2|22399.2|22398.17|22398.17|0
1642762710000|2022-01-21 10:58:30|22399.31|22399.31|22400.26|22400.26|22400.5|22400.5|22399.31|22399.31|0
1642762720000|2022-01-21 10:58:40|22400.15|22400.15|22400.08|22400.08|22400.15|22400.15|22399.88|22399.88|0
1642762730000|2022-01-21 10:58:50|22400.1|22400.1|22400.23|22400.23|22400.23|22400.23|22399.96|22399.96|0
1642762740000|2022-01-21 10:59:00|22400.34|22400.34|22401.4|22401.4|22401.59|22401.59|22400.34|22400.34|0
1642762750000|2022-01-21 10:59:10|22401.48|22401.48|22401.53|22401.53|22401.73|22401.73|22401.46|22401.46|0
1642762760000|2022-01-21 10:59:20|22401.61|22401.61|22401.67|22401.67|22401.95|22401.95|22401.47|22401.47|0
1642762770000|2022-01-21 10:59:30|22401.91|22401.91|22402.25|22402.25|22402.25|22402.25|22401.71|22401.71|0
1642762780000|2022-01-21 10:59:40|22402.43|22402.43|22403.35|22403.35|22403.5|22403.5|22402.32|22402.32|0
1642762790000|2022-01-21 10:59:50|22403.77|22403.77|22404.18|22404.18|22404.37|22404.37|22403.72|22403.72|0
1642762800000|2022-01-21 11:00:00|22404.12|22404.12|22403.57|22403.57|22404.12|22404.12|22403.47|22403.47|0
1642762810000|2022-01-21 11:00:10|22403.62|22403.62|22404.04|22404.04|22404.04|22404.04|22403.57|22403.57|0
1642762820000|2022-01-21 11:00:20|22404.13|22404.13|22404.48|22404.48|22404.48|22404.48|22404.12|22404.12|0
1642762830000|2022-01-21 11:00:30|22404.5|22404.5|22404.69|22404.69|22404.88|22404.88|22404.43|22404.43|0
1642762840000|2022-01-21 11:00:40|22404.74|22404.74|22405.91|22405.91|22405.93|22405.93|22404.7|22404.7|0
1642762850000|2022-01-21 11:00:50|22406.1|22406.1|22406.62|22406.62|22406.75|22406.75|22405.9|22405.9|0
1642762860000|2022-01-21 11:01:00|22406.55|22406.55|22406.41|22406.41|22406.55|22406.55|22406.11|22406.11|0
1642762870000|2022-01-21 11:01:10|22406.48|22406.48|22406.33|22406.33|22406.73|22406.73|22406.27|22406.27|0
1642762880000|2022-01-21 11:01:20|22406.41|22406.41|22406.48|22406.48|22406.48|22406.48|22406.41|22406.41|0
1642762890000|2022-01-21 11:01:30|22406.41|22406.41|22405.15|22405.15|22406.41|22406.41|22405.15|22405.15|0
1642762900000|2022-01-21 11:01:40|22404.96|22404.96|22405.28|22405.28|22405.28|22405.28|22404.79|22404.79|0
1642762910000|2022-01-21 11:01:50|22405.25|22405.25|22405.3|22405.3|22405.3|22405.3|22404.96|22404.96|0
1642762920000|2022-01-21 11:02:00|22405.23|22405.23|22404.91|22404.91|22405.23|22405.23|22404.74|22404.74|0
1642762930000|2022-01-21 11:02:10|22404.98|22404.98|22405.19|22405.19|22405.37|22405.37|22404.98|22404.98|0
1642762940000|2022-01-21 11:02:20|22405.35|22405.35|22405.19|22405.19|22405.35|22405.35|22404.86|22404.86|0
1642762950000|2022-01-21 11:02:30|22405.08|22405.08|22405.29|22405.29|22405.29|22405.29|22405.08|22405.08|0
1642762960000|2022-01-21 11:02:40|22405.08|22405.08|22404.92|22404.92|22405.08|22405.08|22404.84|22404.84|0
1642762970000|2022-01-21 11:02:50|22404.84|22404.84|22404.68|22404.68|22404.93|22404.93|22404.59|22404.59|0
1642762980000|2022-01-21 11:03:00|22404.02|22404.02|22404.27|22404.27|22404.33|22404.33|22403.98|22403.98|0
1642762990000|2022-01-21 11:03:10|22404.08|22404.08|22404.82|22404.82|22404.82|22404.82|22404.08|22404.08|0
1642763000000|2022-01-21 11:03:20|22404.88|22404.88|22404.54|22404.54|22404.95|22404.95|22404.45|22404.45|0
1642763010000|2022-01-21 11:03:30|22404.48|22404.48|22405.37|22405.37|22405.37|22405.37|22404.46|22404.46|0
1642763020000|2022-01-21 11:03:40|22405.29|22405.29|22405.26|22405.26|22405.45|22405.45|22405.25|22405.25|0
1642763030000|2022-01-21 11:03:50|22405.4|22405.4|22405.32|22405.32|22405.58|22405.58|22405.32|22405.32|0
1642763040000|2022-01-21 11:04:00|22405.16|22405.16|22405.41|22405.41|22405.41|22405.41|22405.1|22405.1|0
1642763050000|2022-01-21 11:04:10|22405.48|22405.48|22405.84|22405.84|22405.92|22405.92|22405.48|22405.48|0
1642763060000|2022-01-21 11:04:20|22405.69|22405.69|22405.87|22405.87|22405.87|22405.87|22405.69|22405.69|0
1642763070000|2022-01-21 11:04:30|22405.67|22405.67|22405.7|22405.7|22406.06|22406.06|22405.6|22405.6|0
1642763080000|2022-01-21 11:04:40|22405.73|22405.73|22405.59|22405.59|22405.91|22405.91|22405.59|22405.59|0
1642763090000|2022-01-21 11:04:50|22405.68|22405.68|22405.6|22405.6|22405.97|22405.97|22405.6|22405.6|0
1642763100000|2022-01-21 11:05:00|22405.59|22405.59|22405.46|22405.46|22405.66|22405.66|22405.32|22405.32|0
1642763110000|2022-01-21 11:05:10|22405.39|22405.39|22405.15|22405.15|22405.43|22405.43|22405.15|22405.15|0
1642763120000|2022-01-21 11:05:20|22404.94|22404.94|22404.29|22404.29|22405|22405|22404.21|22404.21|0
1642763130000|2022-01-21 11:05:30|22404.34|22404.34|22403.4|22403.4|22404.34|22404.34|22403.28|22403.28|0
1642763140000|2022-01-21 11:05:40|22403.26|22403.26|22402.93|22402.93|22403.26|22403.26|22402.93|22402.93|0
1642763150000|2022-01-21 11:05:50|22402.97|22402.97|22403.22|22403.22|22403.22|22403.22|22402.62|22402.62|0
1642763160000|2022-01-21 11:06:00|22403.15|22403.15|22402.08|22402.08|22403.15|22403.15|22402.08|22402.08|0
1642763170000|2022-01-21 11:06:10|22402.21|22402.21|22401.9|22401.9|22402.27|22402.27|22401.8|22401.8|0
1642763180000|2022-01-21 11:06:20|22401.81|22401.81|22402.3|22402.3|22402.65|22402.65|22401.81|22401.81|0
1642763190000|2022-01-21 11:06:30|22402.37|22402.37|22402.7|22402.7|22402.72|22402.72|22402.37|22402.37|0
1642763200000|2022-01-21 11:06:40|22402.81|22402.81|22402.72|22402.72|22402.88|22402.88|22402.66|22402.66|0
1642763210000|2022-01-21 11:06:50|22402.59|22402.59|22403.11|22403.11|22403.11|22403.11|22402.2|22402.2|0
1642763220000|2022-01-21 11:07:00|22403.04|22403.04|22403.84|22403.84|22403.84|22403.84|22403.04|22403.04|0
1642763230000|2022-01-21 11:07:10|22403.93|22403.93|22404.09|22404.09|22404.09|22404.09|22403.93|22403.93|0
1642763240000|2022-01-21 11:07:20|22403.98|22403.98|22403.92|22403.92|22403.98|22403.98|22403.87|22403.87|0
1642763250000|2022-01-21 11:07:30|22403.79|22403.79|22403.58|22403.58|22403.79|22403.79|22403.51|22403.51|0
1642763260000|2022-01-21 11:07:40|22403.62|22403.62|22403.24|22403.24|22403.62|22403.62|22403.24|22403.24|0
1642763270000|2022-01-21 11:07:50|22403.32|22403.32|22403.16|22403.16|22403.43|22403.43|22403.02|22403.02|0
1642763280000|2022-01-21 11:08:00|22403.23|22403.23|22403.63|22403.63|22403.63|22403.63|22403.23|22403.23|0
1642763290000|2022-01-21 11:08:10|22403.59|22403.59|22404.13|22404.13|22404.13|22404.13|22403.46|22403.46|0
1642763300000|2022-01-21 11:08:20|22403.88|22403.88|22403.75|22403.75|22403.98|22403.98|22403.69|22403.69|0
1642763310000|2022-01-21 11:08:30|22403.87|22403.87|22403.79|22403.79|22403.87|22403.87|22403.46|22403.46|0
1642763320000|2022-01-21 11:08:40|22403.69|22403.69|22403.78|22403.78|22403.78|22403.78|22403.64|22403.64|0
1642763330000|2022-01-21 11:08:50|22403.7|22403.7|22403.48|22403.48|22403.7|22403.7|22403.48|22403.48|0
1642763340000|2022-01-21 11:09:00|22403.38|22403.38|22403.43|22403.43|22403.49|22403.49|22403.12|22403.12|0
1642763350000|2022-01-21 11:09:10|22403.22|22403.22|22402.41|22402.41|22403.33|22403.33|22402.41|22402.41|0
1642763360000|2022-01-21 11:09:20|22402.28|22402.28|22402.22|22402.22|22402.34|22402.34|22402.15|22402.15|0
1642763370000|2022-01-21 11:09:30|22402.17|22402.17|22400.78|22400.78|22402.17|22402.17|22400.78|22400.78|0
1642763380000|2022-01-21 11:09:40|22400.81|22400.81|22400.49|22400.49|22400.81|22400.81|22400.49|22400.49|0
1642763390000|2022-01-21 11:09:50|22400.53|22400.53|22400.34|22400.34|22400.53|22400.53|22400.34|22400.34|0
1642763400000|2022-01-21 11:10:00|22400.3|22400.3|22400.09|22400.09|22400.66|22400.66|22400.09|22400.09|0
1642763410000|2022-01-21 11:10:10|22400.19|22400.19|22399.61|22399.61|22400.19|22400.19|22399.51|22399.51|0
1642763420000|2022-01-21 11:10:20|22399.39|22399.39|22399.17|22399.17|22399.39|22399.39|22399.09|22399.09|0
1642763430000|2022-01-21 11:10:30|22399.36|22399.36|22399.3|22399.3|22399.36|22399.36|22399.3|22399.3|0
1642763440000|2022-01-21 11:10:40|22399.38|22399.38|22399.64|22399.64|22399.66|22399.66|22399.38|22399.38|0
1642763450000|2022-01-21 11:10:50|22399.56|22399.56|22399.62|22399.62|22399.68|22399.68|22399.17|22399.17|0
1642763460000|2022-01-21 11:11:00|22399.51|22399.51|22399.03|22399.03|22399.51|22399.51|22399.03|22399.03|0
1642763470000|2022-01-21 11:11:10|22399.01|22399.01|22399.11|22399.11|22399.17|22399.17|22399.01|22399.01|0
1642763480000|2022-01-21 11:11:20|22399.01|22399.01|22398.58|22398.58|22399.01|22399.01|22398.38|22398.38|0
1642763490000|2022-01-21 11:11:30|22398.7|22398.7|22398.08|22398.08|22398.77|22398.77|22398.08|22398.08|0
1642763500000|2022-01-21 11:11:40|22398.19|22398.19|22397.94|22397.94|22398.19|22398.19|22397.94|22397.94|0
1642763510000|2022-01-21 11:11:50|22397.87|22397.87|22397.96|22397.96|22397.96|22397.96|22397.87|22397.87|0
1642763520000|2022-01-21 11:12:00|22398.09|22398.09|22398.36|22398.36|22398.36|22398.36|22398.07|22398.07|0
1642763530000|2022-01-21 11:12:10|22398.42|22398.42|22397.98|22397.98|22398.42|22398.42|22397.98|22397.98|0
1642763540000|2022-01-21 11:12:20|22397.87|22397.87|22397.79|22397.79|22397.87|22397.87|22397.73|22397.73|0
1642763550000|2022-01-21 11:12:30|22397.91|22397.91|22399.73|22399.73|22399.81|22399.81|22397.91|22397.91|0
1642763560000|2022-01-21 11:12:40|22399.88|22399.88|22400.32|22400.32|22400.32|22400.32|22399.88|22399.88|0
1642763570000|2022-01-21 11:12:50|22400.39|22400.39|22401.11|22401.11|22401.11|22401.11|22400.39|22400.39|0
1642763580000|2022-01-21 11:13:00|22401.03|22401.03|22399.34|22399.34|22401.03|22401.03|22399.34|22399.34|0
1642763590000|2022-01-21 11:13:10|22399.32|22399.32|22399.49|22399.49|22399.56|22399.56|22399.32|22399.32|0
1642763600000|2022-01-21 11:13:20|22399.46|22399.46|22399.03|22399.03|22399.46|22399.46|22398.96|22398.96|0
1642763610000|2022-01-21 11:13:30|22398.8|22398.8|22398.95|22398.95|22398.95|22398.95|22398.8|22398.8|0
1642763620000|2022-01-21 11:13:40|22398.96|22398.96|22399.44|22399.44|22399.67|22399.67|22398.96|22398.96|0
1642763630000|2022-01-21 11:13:50|22399.49|22399.49|22399.29|22399.29|22399.49|22399.49|22399.29|22399.29|0
1642763640000|2022-01-21 11:14:00|22399.5|22399.5|22399.57|22399.57|22399.57|22399.57|22399.4|22399.4|0
1642763650000|2022-01-21 11:14:10|22399.52|22399.52|22399.36|22399.36|22399.56|22399.56|22399.24|22399.24|0
1642763660000|2022-01-21 11:14:20|22399.16|22399.16|22399.29|22399.29|22399.29|22399.29|22399.16|22399.16|0
1642763670000|2022-01-21 11:14:30|22399.38|22399.38|22398.76|22398.76|22399.38|22399.38|22398.76|22398.76|0
1642763680000|2022-01-21 11:14:40|22398.65|22398.65|22398.22|22398.22|22398.65|22398.65|22398.22|22398.22|0
1642763690000|2022-01-21 11:14:50|22398.19|22398.19|22397.95|22397.95|22398.24|22398.24|22397.92|22397.92|0
1642763700000|2022-01-21 11:15:00|22397.76|22397.76|22397.49|22397.49|22397.82|22397.82|22397.49|22397.49|0
1642763710000|2022-01-21 11:15:10|22397.43|22397.43|22396.77|22396.77|22397.56|22397.56|22396.36|22396.36|0
1642763720000|2022-01-21 11:15:20|22396.7|22396.7|22396.41|22396.41|22396.73|22396.73|22396.41|22396.41|0
1642763730000|2022-01-21 11:15:30|22396.5|22396.5|22396.11|22396.11|22396.67|22396.67|22396.11|22396.11|0
1642763740000|2022-01-21 11:15:40|22396.06|22396.06|22396.37|22396.37|22396.37|22396.37|22396.06|22396.06|0
1642763750000|2022-01-21 11:15:50|22396.58|22396.58|22396.46|22396.46|22396.67|22396.67|22396.46|22396.46|0
1642763760000|2022-01-21 11:16:00|22396.4|22396.4|22396.73|22396.73|22396.73|22396.73|22396.09|22396.09|0
1642763770000|2022-01-21 11:16:10|22396.7|22396.7|22396.83|22396.83|22396.83|22396.83|22396.68|22396.68|0
1642763780000|2022-01-21 11:16:20|22396.69|22396.69|22396.55|22396.55|22396.74|22396.74|22396.55|22396.55|0
1642763790000|2022-01-21 11:16:30|22396.44|22396.44|22396.72|22396.72|22396.72|22396.72|22396.44|22396.44|0
1642763800000|2022-01-21 11:16:40|22396.86|22396.86|22397.43|22397.43|22397.47|22397.47|22396.86|22396.86|0
1642763810000|2022-01-21 11:16:50|22397.47|22397.47|22397.96|22397.96|22397.99|22397.99|22397.47|22397.47|0
1642763820000|2022-01-21 11:17:00|22398.03|22398.03|22398.24|22398.24|22398.35|22398.35|22397.83|22397.83|0
1642763830000|2022-01-21 11:17:10|22398.16|22398.16|22397.98|22397.98|22398.16|22398.16|22397.98|22397.98|0
1642763840000|2022-01-21 11:17:20|22398.05|22398.05|22398.16|22398.16|22398.21|22398.21|22398.05|22398.05|0
1642763850000|2022-01-21 11:17:30|22398.22|22398.22|22398.41|22398.41|22398.5|22398.5|22398.04|22398.04|0
1642763860000|2022-01-21 11:17:40|22398.36|22398.36|22398.16|22398.16|22398.44|22398.44|22398.11|22398.11|0
1642763870000|2022-01-21 11:17:50|22398.15|22398.15|22397.88|22397.88|22398.15|22398.15|22397.67|22397.67|0
1642763880000|2022-01-21 11:18:00|22397.58|22397.58|22397.77|22397.77|22398|22398|22397.58|22397.58|0
1642763890000|2022-01-21 11:18:10|22398.08|22398.08|22397.65|22397.65|22398.08|22398.08|22397.65|22397.65|0
1642763900000|2022-01-21 11:18:20|22397.47|22397.47|22397.1|22397.1|22397.47|22397.47|22397.04|22397.04|0
1642763910000|2022-01-21 11:18:30|22397.05|22397.05|22396.96|22396.96|22397.05|22397.05|22396.96|22396.96|0
1642763920000|2022-01-21 11:18:40|22396.91|22396.91|22395.41|22395.41|22397.06|22397.06|22395.41|22395.41|0
1642763930000|2022-01-21 11:18:50|22395.21|22395.21|22394.59|22394.59|22395.21|22395.21|22394.59|22394.59|0
1642763940000|2022-01-21 11:19:00|22394.55|22394.55|22395.05|22395.05|22395.26|22395.26|22394.49|22394.49|0
1642763950000|2022-01-21 11:19:10|22394.87|22394.87|22395|22395|22395.04|22395.04|22394.67|22394.67|0
1642763960000|2022-01-21 11:19:20|22394.96|22394.96|22396.09|22396.09|22396.09|22396.09|22394.96|22394.96|0
1642763970000|2022-01-21 11:19:30|22396.12|22396.12|22395.9|22395.9|22396.12|22396.12|22395.73|22395.73|0
1642763980000|2022-01-21 11:19:40|22395.96|22395.96|22396.12|22396.12|22396.12|22396.12|22395.75|22395.75|0
1642763990000|2022-01-21 11:19:50|22396.19|22396.19|22396.16|22396.16|22396.19|22396.19|22396.03|22396.03|0
1642764000000|2022-01-21 11:20:00|22396.03|22396.03|22395.34|22395.34|22396.03|22396.03|22395.11|22395.11|0
1642764010000|2022-01-21 11:20:10|22395.28|22395.28|22394.9|22394.9|22395.46|22395.46|22394.8|22394.8|0
1642764020000|2022-01-21 11:20:20|22394.86|22394.86|22394.91|22394.91|22394.97|22394.97|22394.84|22394.84|0
1642764030000|2022-01-21 11:20:30|22395.04|22395.04|22394.83|22394.83|22395.1|22395.1|22394.83|22394.83|0
1642764040000|2022-01-21 11:20:40|22394.9|22394.9|22394.88|22394.88|22394.96|22394.96|22394.88|22394.88|0
1642764050000|2022-01-21 11:20:50|22394.81|22394.81|22394.89|22394.89|22394.95|22394.95|22394.79|22394.79|0
1642764060000|2022-01-21 11:21:00|22394.86|22394.86|22394.85|22394.85|22394.97|22394.97|22394.37|22394.37|0
1642764070000|2022-01-21 11:21:10|22394.77|22394.77|22394.48|22394.48|22394.84|22394.84|22394.48|22394.48|0
1642764080000|2022-01-21 11:21:20|22394.41|22394.41|22394.31|22394.31|22394.41|22394.41|22394.31|22394.31|0
1642764090000|2022-01-21 11:21:30|22394.38|22394.38|22394.36|22394.36|22394.47|22394.47|22394.26|22394.26|0
1642764100000|2022-01-21 11:21:40|22394.42|22394.42|22394.25|22394.25|22394.42|22394.42|22393.96|22393.96|0
1642764110000|2022-01-21 11:21:50|22394.37|22394.37|22393.62|22393.62|22394.43|22394.43|22393.62|22393.62|0
1642764120000|2022-01-21 11:22:00|22393.57|22393.57|22393.72|22393.72|22393.72|22393.72|22393.32|22393.32|0
1642764130000|2022-01-21 11:22:10|22393.69|22393.69|22392.93|22392.93|22393.74|22393.74|22392.93|22392.93|0
1642764140000|2022-01-21 11:22:20|22392.89|22392.89|22392.54|22392.54|22393.05|22393.05|22392.54|22392.54|0
1642764150000|2022-01-21 11:22:30|22392.48|22392.48|22392.66|22392.66|22392.69|22392.69|22392.25|22392.25|0
1642764160000|2022-01-21 11:22:40|22392.61|22392.61|22392.68|22392.68|22392.68|22392.68|22392.48|22392.48|0
1642764170000|2022-01-21 11:22:50|22392.74|22392.74|22393.83|22393.83|22393.83|22393.83|22392.74|22392.74|0
1642764180000|2022-01-21 11:23:00|22393.99|22393.99|22394.01|22394.01|22394.25|22394.25|22393.98|22393.98|0
1642764190000|2022-01-21 11:23:10|22393.87|22393.87|22394.28|22394.28|22394.39|22394.39|22393.87|22393.87|0
1642764200000|2022-01-21 11:23:20|22394.07|22394.07|22394.29|22394.29|22394.35|22394.35|22394.04|22394.04|0
1642764210000|2022-01-21 11:23:30|22394.32|22394.32|22394.32|22394.32|22394.32|22394.32|22394.32|22394.32|0
1642764220000|2022-01-21 11:23:40|22394.29|22394.29|22394.39|22394.39|22394.39|22394.39|22394.29|22394.29|0
1642764230000|2022-01-21 11:23:50|22394.48|22394.48|22394.31|22394.31|22394.48|22394.48|22394.05|22394.05|0
1642764240000|2022-01-21 11:24:00|22394.32|22394.32|22394.39|22394.39|22394.48|22394.48|22394.32|22394.32|0
1642764250000|2022-01-21 11:24:10|22394.23|22394.23|22394.32|22394.32|22394.48|22394.48|22394.23|22394.23|0
1642764260000|2022-01-21 11:24:20|22394.29|22394.29|22393.54|22393.54|22394.29|22394.29|22393.54|22393.54|0
1642764270000|2022-01-21 11:24:30|22393.62|22393.62|22393.15|22393.15|22393.62|22393.62|22392.93|22392.93|0
1642764280000|2022-01-21 11:24:40|22393.12|22393.12|22393.58|22393.58|22393.58|22393.58|22393.12|22393.12|0
1642764290000|2022-01-21 11:24:50|22393.53|22393.53|22395.28|22395.28|22395.28|22395.28|22393.53|22393.53|0
1642764300000|2022-01-21 11:25:00|22395.35|22395.35|22395.21|22395.21|22395.65|22395.65|22395.16|22395.16|0
1642764310000|2022-01-21 11:25:10|22395.02|22395.02|22394.77|22394.77|22395.15|22395.15|22394.69|22394.69|0
1642764320000|2022-01-21 11:25:20|22394.72|22394.72|22394.95|22394.95|22394.95|22394.95|22394.54|22394.54|0
1642764330000|2022-01-21 11:25:30|22394.89|22394.89|22394.99|22394.99|22395.05|22395.05|22394.88|22394.88|0
1642764340000|2022-01-21 11:25:40|22395.08|22395.08|22395.16|22395.16|22395.16|22395.16|22395.08|22395.08|0
1642764350000|2022-01-21 11:25:50|22395.22|22395.22|22394.96|22394.96|22395.24|22395.24|22394.96|22394.96|0
1642764360000|2022-01-21 11:26:00|22394.65|22394.65|22394.84|22394.84|22394.84|22394.84|22394.35|22394.35|0
1642764370000|2022-01-21 11:26:10|22394.82|22394.82|22395.35|22395.35|22395.35|22395.35|22394.82|22394.82|0
1642764380000|2022-01-21 11:26:20|22395.37|22395.37|22395.25|22395.25|22395.37|22395.37|22395.19|22395.19|0
1642764390000|2022-01-21 11:26:30|22395.39|22395.39|22395.23|22395.23|22395.39|22395.39|22395.16|22395.16|0
1642764400000|2022-01-21 11:26:40|22395.3|22395.3|22394.98|22394.98|22395.3|22395.3|22394.98|22394.98|0
1642764410000|2022-01-21 11:26:50|22395.07|22395.07|22394.26|22394.26|22395.07|22395.07|22394.26|22394.26|0
1642764420000|2022-01-21 11:27:00|22394.39|22394.39|22393.84|22393.84|22394.39|22394.39|22393.84|22393.84|0
1642764430000|2022-01-21 11:27:10|22393.69|22393.69|22393.44|22393.44|22393.69|22393.69|22393.31|22393.31|0
1642764440000|2022-01-21 11:27:20|22393.51|22393.51|22393.5|22393.5|22393.67|22393.67|22393.32|22393.32|0
1642764450000|2022-01-21 11:27:30|22393.41|22393.41|22393.05|22393.05|22393.41|22393.41|22393.05|22393.05|0
1642764460000|2022-01-21 11:27:40|22392.99|22392.99|22393.01|22393.01|22393.01|22393.01|22392.92|22392.92|0
1642764470000|2022-01-21 11:27:50|22393.1|22393.1|22393.17|22393.17|22393.17|22393.17|22393.1|22393.1|0
1642764480000|2022-01-21 11:28:00|22393.32|22393.32|22392.45|22392.45|22393.32|22393.32|22392.45|22392.45|0
1642764490000|2022-01-21 11:28:10|22392.24|22392.24|22392.28|22392.28|22392.28|22392.28|22392.24|22392.24|0
1642764500000|2022-01-21 11:28:20|22392.2|22392.2|22392.27|22392.27|22392.32|22392.32|22392.04|22392.04|0
1642764510000|2022-01-21 11:28:30|22392.19|22392.19|22392.72|22392.72|22392.72|22392.72|22392.19|22392.19|0
1642764520000|2022-01-21 11:28:40|22392.83|22392.83|22393.48|22393.48|22393.48|22393.48|22392.83|22392.83|0
1642764530000|2022-01-21 11:28:50|22393.42|22393.42|22393.25|22393.25|22393.47|22393.47|22393.25|22393.25|0
1642764540000|2022-01-21 11:29:00|22393.33|22393.33|22392.21|22392.21|22393.33|22393.33|22392.21|22392.21|0
1642764550000|2022-01-21 11:29:10|22392.12|22392.12|22392.65|22392.65|22392.65|22392.65|22392.12|22392.12|0
1642764560000|2022-01-21 11:29:20|22392.29|22392.29|22392.71|22392.71|22392.71|22392.71|22392.18|22392.18|0
1642764570000|2022-01-21 11:29:30|22392.83|22392.83|22393.45|22393.45|22393.45|22393.45|22392.83|22392.83|0
1642764580000|2022-01-21 11:29:40|22393.38|22393.38|22393.33|22393.33|22393.49|22393.49|22393.27|22393.27|0
1642764590000|2022-01-21 11:29:50|22393.27|22393.27|22393.69|22393.69|22393.69|22393.69|22393.27|22393.27|0
1642764600000|2022-01-21 11:30:00|22393.65|22393.65|22393.99|22393.99|22393.99|22393.99|22393.43|22393.43|0
1642764610000|2022-01-21 11:30:10|22393.85|22393.85|22393.65|22393.65|22393.88|22393.88|22393.65|22393.65|0
1642764620000|2022-01-21 11:30:20|22393.54|22393.54|22393.23|22393.23|22393.54|22393.54|22393.2|22393.2|0
1642764630000|2022-01-21 11:30:30|22393.18|22393.18|22393.05|22393.05|22393.18|22393.18|22392.91|22392.91|0
1642764640000|2022-01-21 11:30:40|22392.87|22392.87|22392.54|22392.54|22392.87|22392.87|22392.47|22392.47|0
1642764650000|2022-01-21 11:30:50|22392.41|22392.41|22392.42|22392.42|22392.42|22392.42|22392.16|22392.16|0
1642764660000|2022-01-21 11:31:00|22392.35|22392.35|22391.45|22391.45|22392.35|22392.35|22391.45|22391.45|0
1642764670000|2022-01-21 11:31:10|22391.56|22391.56|22391.17|22391.17|22391.56|22391.56|22391.17|22391.17|0
1642764680000|2022-01-21 11:31:20|22391.24|22391.24|22390.85|22390.85|22391.24|22391.24|22390.85|22390.85|0
1642764690000|2022-01-21 11:31:30|22390.74|22390.74|22390.72|22390.72|22390.96|22390.96|22390.68|22390.68|0
1642764700000|2022-01-21 11:31:40|22390.66|22390.66|22390.66|22390.66|22390.66|22390.66|22390.66|22390.66|0
1642764710000|2022-01-21 11:31:50|22390.61|22390.61|22390.88|22390.88|22390.88|22390.88|22390.54|22390.54|0
1642764720000|2022-01-21 11:32:00|22390.93|22390.93|22390.52|22390.52|22391.04|22391.04|22390.44|22390.44|0
1642764730000|2022-01-21 11:32:10|22390.46|22390.46|22390.37|22390.37|22390.66|22390.66|22390.37|22390.37|0
1642764740000|2022-01-21 11:32:20|22390.44|22390.44|22390.72|22390.72|22390.72|22390.72|22390.44|22390.44|0
1642764750000|2022-01-21 11:32:30|22390.81|22390.81|22390.66|22390.66|22390.88|22390.88|22390.66|22390.66|0
1642764760000|2022-01-21 11:32:40|22390.55|22390.55|22390.41|22390.41|22390.55|22390.55|22390.31|22390.31|0
1642764770000|2022-01-21 11:32:50|22390.33|22390.33|22390.35|22390.35|22390.46|22390.46|22390.33|22390.33|0
1642764780000|2022-01-21 11:33:00|22390.28|22390.28|22389.64|22389.64|22390.28|22390.28|22389.64|22389.64|0
1642764790000|2022-01-21 11:33:10|22389.58|22389.58|22389.51|22389.51|22389.69|22389.69|22389.44|22389.44|0
1642764800000|2022-01-21 11:33:20|22389.59|22389.59|22389.52|22389.52|22389.61|22389.61|22389.51|22389.51|0
1642764810000|2022-01-21 11:33:30|22389.44|22389.44|22389.09|22389.09|22389.47|22389.47|22388.96|22388.96|0
1642764820000|2022-01-21 11:33:40|22389.02|22389.02|22388.76|22388.76|22389.02|22389.02|22388.67|22388.67|0
1642764830000|2022-01-21 11:33:50|22388.67|22388.67|22388.34|22388.34|22388.67|22388.67|22388.34|22388.34|0
1642764840000|2022-01-21 11:34:00|22388.3|22388.3|22388.73|22388.73|22388.85|22388.85|22388.29|22388.29|0
1642764850000|2022-01-21 11:34:10|22388.63|22388.63|22388.62|22388.62|22388.63|22388.63|22388.48|22388.48|0
1642764860000|2022-01-21 11:34:20|22388.66|22388.66|22388.89|22388.89|22388.89|22388.89|22388.66|22388.66|0
1642764870000|2022-01-21 11:34:30|22388.82|22388.82|22388.81|22388.81|22388.92|22388.92|22388.79|22388.79|0
1642764880000|2022-01-21 11:34:40|22388.89|22388.89|22388.93|22388.93|22388.97|22388.97|22388.89|22388.89|0
1642764890000|2022-01-21 11:34:50|22388.84|22388.84|22389.2|22389.2|22389.2|22389.2|22388.62|22388.62|0
1642764900000|2022-01-21 11:35:00|22389.12|22389.12|22388.82|22388.82|22389.12|22389.12|22388.7|22388.7|0
1642764910000|2022-01-21 11:35:10|22388.89|22388.89|22389.07|22389.07|22389.07|22389.07|22388.79|22388.79|0
1642764920000|2022-01-21 11:35:20|22389.14|22389.14|22389.31|22389.31|22389.45|22389.45|22389.05|22389.05|0
1642764930000|2022-01-21 11:35:30|22389.48|22389.48|22389.8|22389.8|22389.8|22389.8|22389.48|22389.48|0
1642764940000|2022-01-21 11:35:40|22389.77|22389.77|22390.08|22390.08|22390.08|22390.08|22389.53|22389.53|0
1642764950000|2022-01-21 11:35:50|22390.33|22390.33|22390.17|22390.17|22390.33|22390.33|22390.17|22390.17|0
1642764960000|2022-01-21 11:36:00|22390.2|22390.2|22390.35|22390.35|22390.43|22390.43|22390.2|22390.2|0
1642764970000|2022-01-21 11:36:10|22390.42|22390.42|22390.74|22390.74|22390.81|22390.81|22390.42|22390.42|0
1642764980000|2022-01-21 11:36:20|22390.85|22390.85|22391.06|22391.06|22391.07|22391.07|22390.72|22390.72|0
1642764990000|2022-01-21 11:36:30|22391.09|22391.09|22391.26|22391.26|22391.4|22391.4|22390.93|22390.93|0
1642765000000|2022-01-21 11:36:40|22391.21|22391.21|22393.66|22393.66|22393.66|22393.66|22391.21|22391.21|0
1642765010000|2022-01-21 11:36:50|22393.77|22393.77|22394.7|22394.7|22394.7|22394.7|22393.77|22393.77|0
1642765020000|2022-01-21 11:37:00|22394.57|22394.57|22395.4|22395.4|22395.4|22395.4|22394.53|22394.53|0
1642765030000|2022-01-21 11:37:10|22395.46|22395.46|22396.64|22396.64|22396.66|22396.66|22395.46|22395.46|0
1642765040000|2022-01-21 11:37:20|22396.7|22396.7|22397.37|22397.37|22397.37|22397.37|22396.7|22396.7|0
1642765050000|2022-01-21 11:37:30|22397.29|22397.29|22398.21|22398.21|22398.32|22398.32|22397.29|22397.29|0
1642765060000|2022-01-21 11:37:40|22398.29|22398.29|22398.21|22398.21|22398.29|22398.29|22398.19|22398.19|0
1642765070000|2022-01-21 11:37:50|22398.13|22398.13|22398.39|22398.39|22398.44|22398.44|22398.13|22398.13|0
1642765080000|2022-01-21 11:38:00|22398.46|22398.46|22398.57|22398.57|22398.73|22398.73|22398.27|22398.27|0
1642765090000|2022-01-21 11:38:10|22398.52|22398.52|22398.52|22398.52|22398.57|22398.57|22398.5|22398.5|0
1642765100000|2022-01-21 11:38:20|22398.58|22398.58|22398.98|22398.98|22399.04|22399.04|22398.51|22398.51|0
1642765110000|2022-01-21 11:38:30|22398.8|22398.8|22399.15|22399.15|22399.18|22399.18|22398.7|22398.7|0
1642765120000|2022-01-21 11:38:40|22399.19|22399.19|22399.19|22399.19|22399.32|22399.32|22399.12|22399.12|0
1642765130000|2022-01-21 11:38:50|22399.47|22399.47|22400.05|22400.05|22400.05|22400.05|22399.47|22399.47|0
1642765140000|2022-01-21 11:39:00|22399.97|22399.97|22399.91|22399.91|22400.19|22400.19|22399.86|22399.86|0
1642765150000|2022-01-21 11:39:10|22400|22400|22399.99|22399.99|22400|22400|22399.84|22399.84|0
1642765160000|2022-01-21 11:39:20|22400.1|22400.1|22400.19|22400.19|22400.19|22400.19|22400.1|22400.1|0
1642765170000|2022-01-21 11:39:30|22400.07|22400.07|22399.97|22399.97|22400.09|22400.09|22399.84|22399.84|0
1642765180000|2022-01-21 11:39:40|22400.08|22400.08|22400.37|22400.37|22400.38|22400.38|22400.08|22400.08|0
1642765190000|2022-01-21 11:39:50|22400.42|22400.42|22400.42|22400.42|22400.43|22400.43|22400.33|22400.33|0
1642765200000|2022-01-21 11:40:00|22400.53|22400.53|22400.66|22400.66|22401.09|22401.09|22400.53|22400.53|0
1642765210000|2022-01-21 11:40:10|22400.59|22400.59|22400.73|22400.73|22400.77|22400.77|22400.33|22400.33|0
1642765220000|2022-01-21 11:40:20|22400.62|22400.62|22400.66|22400.66|22400.94|22400.94|22400.5|22400.5|0
1642765230000|2022-01-21 11:40:30|22400.58|22400.58|22400.98|22400.98|22401.25|22401.25|22400.58|22400.58|0
1642765240000|2022-01-21 11:40:40|22400.88|22400.88|22400.84|22400.84|22401.2|22401.2|22400.83|22400.83|0
1642765250000|2022-01-21 11:40:50|22400.78|22400.78|22400.81|22400.81|22400.81|22400.81|22400.64|22400.64|0
1642765260000|2022-01-21 11:41:00|22399.17|22399.17|22399.44|22399.44|22399.62|22399.62|22399|22399|0
1642765270000|2022-01-21 11:41:10|22399.58|22399.58|22399.38|22399.38|22399.58|22399.58|22399.38|22399.38|0
1642765280000|2022-01-21 11:41:20|22399.35|22399.35|22399.05|22399.05|22399.35|22399.35|22399.02|22399.02|0
1642765290000|2022-01-21 11:41:30|22398.9|22398.9|22399.22|22399.22|22399.22|22399.22|22398.9|22398.9|0
1642765300000|2022-01-21 11:41:40|22399.08|22399.08|22398.46|22398.46|22399.08|22399.08|22398.46|22398.46|0
1642765310000|2022-01-21 11:41:50|22398.33|22398.33|22397.53|22397.53|22398.33|22398.33|22397.5|22397.5|0
1642765320000|2022-01-21 11:42:00|22398.12|22398.12|22397.51|22397.51|22398.12|22398.12|22397.51|22397.51|0
1642765330000|2022-01-21 11:42:10|22397.42|22397.42|22397.05|22397.05|22397.52|22397.52|22397.05|22397.05|0
1642765340000|2022-01-21 11:42:20|22397.11|22397.11|22396.81|22396.81|22397.11|22397.11|22396.81|22396.81|0
1642765350000|2022-01-21 11:42:30|22396.89|22396.89|22396.35|22396.35|22396.89|22396.89|22396.31|22396.31|0
1642765360000|2022-01-21 11:42:40|22395.76|22395.76|22395.31|22395.31|22395.76|22395.76|22395.31|22395.31|0
1642765370000|2022-01-21 11:42:50|22395.2|22395.2|22394.87|22394.87|22395.2|22395.2|22394.87|22394.87|0
1642765380000|2022-01-21 11:43:00|22394.79|22394.79|22394.85|22394.85|22394.87|22394.87|22394.69|22394.69|0
1642765390000|2022-01-21 11:43:10|22394.77|22394.77|22394.67|22394.67|22394.77|22394.77|22394.6|22394.6|0
1642765400000|2022-01-21 11:43:20|22394.76|22394.76|22394.64|22394.64|22394.77|22394.77|22394.41|22394.41|0
1642765410000|2022-01-21 11:43:30|22394.54|22394.54|22394.61|22394.61|22394.92|22394.92|22394.54|22394.54|0
1642765420000|2022-01-21 11:43:40|22394.64|22394.64|22394.57|22394.57|22394.64|22394.64|22394.57|22394.57|0
1642765430000|2022-01-21 11:43:50|22394.7|22394.7|22394.4|22394.4|22394.7|22394.7|22394.4|22394.4|0
1642765440000|2022-01-21 11:44:00|22394.45|22394.45|22394.61|22394.61|22394.71|22394.71|22394.45|22394.45|0
1642765450000|2022-01-21 11:44:10|22394.47|22394.47|22394.65|22394.65|22394.65|22394.65|22394.47|22394.47|0
1642765460000|2022-01-21 11:44:20|22394.75|22394.75|22395.34|22395.34|22395.82|22395.82|22394.75|22394.75|0
1642765470000|2022-01-21 11:44:30|22395.37|22395.37|22395.36|22395.36|22395.38|22395.38|22395.27|22395.27|0
1642765480000|2022-01-21 11:44:40|22395.28|22395.28|22395.2|22395.2|22395.43|22395.43|22395.2|22395.2|0
1642765490000|2022-01-21 11:44:50|22395.19|22395.19|22395.22|22395.22|22395.36|22395.36|22395.11|22395.11|0
1642765500000|2022-01-21 11:45:00|22395.29|22395.29|22394.59|22394.59|22395.29|22395.29|22394.42|22394.42|0
1642765510000|2022-01-21 11:45:10|22394.48|22394.48|22394.61|22394.61|22395.12|22395.12|22394.48|22394.48|0
1642765520000|2022-01-21 11:45:20|22394.64|22394.64|22394.42|22394.42|22394.81|22394.81|22394.42|22394.42|0
1642765530000|2022-01-21 11:45:30|22394.34|22394.34|22393.4|22393.4|22394.4|22394.4|22393.4|22393.4|0
1642765540000|2022-01-21 11:45:40|22393.54|22393.54|22393.45|22393.45|22393.54|22393.54|22393.45|22393.45|0
1642765550000|2022-01-21 11:45:50|22393.37|22393.37|22393.23|22393.23|22393.37|22393.37|22393.23|22393.23|0
1642765560000|2022-01-21 11:46:00|22393.28|22393.28|22393.05|22393.05|22393.35|22393.35|22393|22393|0
1642765570000|2022-01-21 11:46:10|22393|22393|22393.43|22393.43|22393.49|22393.49|22392.95|22392.95|0
1642765580000|2022-01-21 11:46:20|22393.38|22393.38|22393.05|22393.05|22393.49|22393.49|22393.05|22393.05|0
1642765590000|2022-01-21 11:46:30|22393.32|22393.32|22393.24|22393.24|22393.32|22393.32|22393.17|22393.17|0
1642765600000|2022-01-21 11:46:40|22393.29|22393.29|22392.6|22392.6|22393.29|22393.29|22392.56|22392.56|0
1642765610000|2022-01-21 11:46:50|22392.54|22392.54|22392.29|22392.29|22392.54|22392.54|22392.21|22392.21|0
1642765620000|2022-01-21 11:47:00|22392.28|22392.28|22391.95|22391.95|22392.28|22392.28|22391.95|22391.95|0
1642765630000|2022-01-21 11:47:10|22392.25|22392.25|22392.9|22392.9|22392.9|22392.9|22392.14|22392.14|0
1642765640000|2022-01-21 11:47:20|22392.93|22392.93|22393.18|22393.18|22393.31|22393.31|22392.93|22392.93|0
1642765650000|2022-01-21 11:47:30|22393.11|22393.11|22392.29|22392.29|22393.11|22393.11|22392.1|22392.1|0
1642765660000|2022-01-21 11:47:40|22392.26|22392.26|22392.27|22392.27|22392.27|22392.27|22391.98|22391.98|0
1642765670000|2022-01-21 11:47:50|22392.1|22392.1|22392.09|22392.09|22392.23|22392.23|22392.09|22392.09|0
1642765680000|2022-01-21 11:48:00|22392.02|22392.02|22391.4|22391.4|22392.02|22392.02|22391.4|22391.4|0
1642765690000|2022-01-21 11:48:10|22391.33|22391.33|22388.85|22388.85|22391.47|22391.47|22388.78|22388.78|0
1642765700000|2022-01-21 11:48:20|22388.99|22388.99|22388.28|22388.28|22388.99|22388.99|22388.28|22388.28|0
1642765710000|2022-01-21 11:48:30|22388.16|22388.16|22387.67|22387.67|22388.16|22388.16|22387.67|22387.67|0
1642765720000|2022-01-21 11:48:40|22388.18|22388.18|22387.51|22387.51|22388.18|22388.18|22387.51|22387.51|0
1642765730000|2022-01-21 11:48:50|22387.57|22387.57|22387.85|22387.85|22387.85|22387.85|22387.57|22387.57|0
1642765740000|2022-01-21 11:49:00|22387.75|22387.75|22388.26|22388.26|22388.26|22388.26|22387.75|22387.75|0
1642765750000|2022-01-21 11:49:10|22388.17|22388.17|22388.04|22388.04|22388.21|22388.21|22388.03|22388.03|0
1642765760000|2022-01-21 11:49:20|22388.09|22388.09|22387.22|22387.22|22388.2|22388.2|22387.22|22387.22|0
1642765770000|2022-01-21 11:49:30|22387.19|22387.19|22387.35|22387.35|22387.51|22387.51|22387.19|22387.19|0
1642765780000|2022-01-21 11:49:40|22387.32|22387.32|22387.52|22387.52|22387.68|22387.68|22387.32|22387.32|0
1642765790000|2022-01-21 11:49:50|22387.43|22387.43|22387.37|22387.37|22387.43|22387.43|22387.33|22387.33|0
1642765800000|2022-01-21 11:50:00|22387.45|22387.45|22387.15|22387.15|22387.47|22387.47|22387.09|22387.09|0
1642765810000|2022-01-21 11:50:10|22387.03|22387.03|22387.11|22387.11|22387.18|22387.18|22386.93|22386.93|0
1642765820000|2022-01-21 11:50:20|22387.13|22387.13|22387.34|22387.34|22387.36|22387.36|22387.13|22387.13|0
1642765830000|2022-01-21 11:50:30|22387.2|22387.2|22387.22|22387.22|22387.3|22387.3|22387.2|22387.2|0
1642765840000|2022-01-21 11:50:40|22387.13|22387.13|22387.48|22387.48|22387.66|22387.66|22387.05|22387.05|0
1642765850000|2022-01-21 11:50:50|22387.32|22387.32|22387.39|22387.39|22387.39|22387.39|22387.27|22387.27|0
1642765860000|2022-01-21 11:51:00|22387.36|22387.36|22387.27|22387.27|22387.36|22387.36|22387.09|22387.09|0
1642765870000|2022-01-21 11:51:10|22387.18|22387.18|22387.32|22387.32|22387.32|22387.32|22387.18|22387.18|0
1642765880000|2022-01-21 11:51:20|22387.43|22387.43|22387.6|22387.6|22387.61|22387.61|22387.43|22387.43|0
1642765890000|2022-01-21 11:51:30|22387.53|22387.53|22387.5|22387.5|22387.53|22387.53|22387.5|22387.5|0
1642765900000|2022-01-21 11:51:40|22387.4|22387.4|22387.12|22387.12|22387.4|22387.4|22387.12|22387.12|0
1642765910000|2022-01-21 11:51:50|22387.03|22387.03|22386.84|22386.84|22387.03|22387.03|22386.84|22386.84|0
1642765920000|2022-01-21 11:52:00|22386.82|22386.82|22386.8|22386.8|22387.01|22387.01|22386.8|22386.8|0
1642765930000|2022-01-21 11:52:10|22386.86|22386.86|22386.67|22386.67|22386.86|22386.86|22386.6|22386.6|0
1642765940000|2022-01-21 11:52:20|22386.58|22386.58|22386.64|22386.64|22386.77|22386.77|22386.58|22386.58|0
1642765950000|2022-01-21 11:52:30|22386.57|22386.57|22386.1|22386.1|22386.57|22386.57|22386.1|22386.1|0
1642765960000|2022-01-21 11:52:40|22386.06|22386.06|22386.16|22386.16|22386.24|22386.24|22386.06|22386.06|0
1642765970000|2022-01-21 11:52:50|22386.11|22386.11|22385.94|22385.94|22386.11|22386.11|22385.92|22385.92|0
1642765980000|2022-01-21 11:53:00|22386.01|22386.01|22386.84|22386.84|22386.84|22386.84|22385.94|22385.94|0
1642765990000|2022-01-21 11:53:10|22386.79|22386.79|22386.08|22386.08|22386.79|22386.79|22386.08|22386.08|0
1642766000000|2022-01-21 11:53:20|22385.92|22385.92|22385.99|22385.99|22386.19|22386.19|22385.91|22385.91|0
1642766010000|2022-01-21 11:53:30|22385.95|22385.95|22384.85|22384.85|22385.95|22385.95|22384.85|22384.85|0
1642766020000|2022-01-21 11:53:40|22385.04|22385.04|22384.89|22384.89|22385.13|22385.13|22384.89|22384.89|0
1642766030000|2022-01-21 11:53:50|22384.94|22384.94|22384.72|22384.72|22385.09|22385.09|22384.72|22384.72|0
1642766040000|2022-01-21 11:54:00|22384.62|22384.62|22384.69|22384.69|22384.75|22384.75|22384.62|22384.62|0
1642766050000|2022-01-21 11:54:10|22384.65|22384.65|22384.11|22384.11|22384.65|22384.65|22384.11|22384.11|0
1642766060000|2022-01-21 11:54:20|22384.01|22384.01|22384.3|22384.3|22384.3|22384.3|22384.01|22384.01|0
1642766070000|2022-01-21 11:54:30|22384.36|22384.36|22384.07|22384.07|22384.36|22384.36|22384|22384|0
1642766080000|2022-01-21 11:54:40|22384.13|22384.13|22384.93|22384.93|22384.93|22384.93|22384.13|22384.13|0
1642766090000|2022-01-21 11:54:50|22384.75|22384.75|22384.82|22384.82|22384.82|22384.82|22384.75|22384.75|0
1642766100000|2022-01-21 11:55:00|22384.93|22384.93|22385.27|22385.27|22385.27|22385.27|22384.88|22384.88|0
1642766110000|2022-01-21 11:55:10|22385.39|22385.39|22385.33|22385.33|22385.57|22385.57|22385.33|22385.33|0
1642766120000|2022-01-21 11:55:20|22385.49|22385.49|22387.33|22387.33|22387.33|22387.33|22385.49|22385.49|0
1642766130000|2022-01-21 11:55:30|22387.45|22387.45|22388.62|22388.62|22388.62|22388.62|22387.45|22387.45|0
1642766140000|2022-01-21 11:55:40|22388.75|22388.75|22389.18|22389.18|22389.47|22389.47|22388.64|22388.64|0
1642766150000|2022-01-21 11:55:50|22389.21|22389.21|22389.61|22389.61|22389.61|22389.61|22389.05|22389.05|0
1642766160000|2022-01-21 11:56:00|22389.71|22389.71|22389.78|22389.78|22389.94|22389.94|22389.51|22389.51|0
1642766170000|2022-01-21 11:56:10|22389.7|22389.7|22389.42|22389.42|22389.7|22389.7|22389.33|22389.33|0
1642766180000|2022-01-21 11:56:20|22389.34|22389.34|22388.9|22388.9|22389.34|22389.34|22388.86|22388.86|0
1642766190000|2022-01-21 11:56:30|22388.82|22388.82|22388.95|22388.95|22389.03|22389.03|22388.82|22388.82|0
1642766200000|2022-01-21 11:56:40|22389.04|22389.04|22390.45|22390.45|22390.45|22390.45|22389.04|22389.04|0
1642766210000|2022-01-21 11:56:50|22390.56|22390.56|22390.9|22390.9|22390.9|22390.9|22390.36|22390.36|0
1642766220000|2022-01-21 11:57:00|22390.83|22390.83|22390.8|22390.8|22390.83|22390.83|22390.5|22390.5|0
1642766230000|2022-01-21 11:57:10|22390.75|22390.75|22390.75|22390.75|22390.75|22390.75|22390.75|22390.75|0
1642766240000|2022-01-21 11:57:20|22390.66|22390.66|22390.81|22390.81|22390.81|22390.81|22390.66|22390.66|0
1642766250000|2022-01-21 11:57:30|22390.71|22390.71|22390.72|22390.72|22390.77|22390.77|22390.71|22390.71|0
1642766260000|2022-01-21 11:57:40|22390.88|22390.88|22390.84|22390.84|22391.02|22391.02|22390.84|22390.84|0
1642766270000|2022-01-21 11:57:50|22390.76|22390.76|22390.98|22390.98|22390.98|22390.98|22390.76|22390.76|0
1642766280000|2022-01-21 11:58:00|22391.34|22391.34|22391.12|22391.12|22391.36|22391.36|22391.07|22391.07|0
1642766290000|2022-01-21 11:58:10|22391.18|22391.18|22390.88|22390.88|22391.18|22391.18|22390.88|22390.88|0
1642766300000|2022-01-21 11:58:20|22390.99|22390.99|22391.69|22391.69|22391.69|22391.69|22390.91|22390.91|0
1642766310000|2022-01-21 11:58:30|22391.64|22391.64|22391.53|22391.53|22391.64|22391.64|22391.53|22391.53|0
1642766320000|2022-01-21 11:58:40|22391.69|22391.69|22391.86|22391.86|22391.86|22391.86|22391.56|22391.56|0
1642766330000|2022-01-21 11:58:50|22392.14|22392.14|22391.72|22391.72|22392.14|22392.14|22391.68|22391.68|0
1642766340000|2022-01-21 11:59:00|22391.77|22391.77|22391.03|22391.03|22391.77|22391.77|22391.03|22391.03|0
1642766350000|2022-01-21 11:59:10|22391.18|22391.18|22391.55|22391.55|22391.66|22391.66|22391.18|22391.18|0
1642766360000|2022-01-21 11:59:20|22391.44|22391.44|22391.53|22391.53|22391.53|22391.53|22391.29|22391.29|0
1642766370000|2022-01-21 11:59:30|22391.46|22391.46|22391.37|22391.37|22391.46|22391.46|22391.22|22391.22|0
1642766380000|2022-01-21 11:59:40|22391.29|22391.29|22390.67|22390.67|22391.29|22391.29|22390.59|22390.59|0
1642766390000|2022-01-21 11:59:50|22390.42|22390.42|22390.4|22390.4|22390.74|22390.74|22390.34|22390.34|0
1642766400000|2022-01-21 12:00:00|22390.47|22390.47|22390.18|22390.18|22390.57|22390.57|22390.01|22390.01|0
1642766410000|2022-01-21 12:00:10|22390.13|22390.13|22390.22|22390.22|22390.36|22390.36|22390|22390|0
1642766420000|2022-01-21 12:00:20|22390.31|22390.31|22390.17|22390.17|22390.47|22390.47|22390.17|22390.17|0
1642766430000|2022-01-21 12:00:30|22390.19|22390.19|22390.44|22390.44|22390.58|22390.58|22390.19|22390.19|0
1642766440000|2022-01-21 12:00:40|22390.54|22390.54|22390.61|22390.61|22390.73|22390.73|22390.34|22390.34|0
1642766450000|2022-01-21 12:00:50|22390.63|22390.63|22390.85|22390.85|22390.94|22390.94|22390.63|22390.63|0
1642766460000|2022-01-21 12:01:00|22390.9|22390.9|22391.32|22391.32|22391.43|22391.43|22390.79|22390.79|0
1642766470000|2022-01-21 12:01:10|22391.38|22391.38|22391.44|22391.44|22391.66|22391.66|22391.38|22391.38|0
1642766480000|2022-01-21 12:01:20|22391.45|22391.45|22390.21|22390.21|22391.45|22391.45|22390.21|22390.21|0
1642766490000|2022-01-21 12:01:30|22390.17|22390.17|22390.16|22390.16|22390.17|22390.17|22390.13|22390.13|0
1642766500000|2022-01-21 12:01:40|22390.08|22390.08|22390.08|22390.08|22390.08|22390.08|22390.08|22390.08|0
1642766510000|2022-01-21 12:01:50|22390.11|22390.11|22389.85|22389.85|22390.11|22390.11|22389.85|22389.85|0
1642766520000|2022-01-21 12:02:00|22389.83|22389.83|22387.82|22387.82|22389.83|22389.83|22387.82|22387.82|0
1642766530000|2022-01-21 12:02:10|22387.75|22387.75|22388.08|22388.08|22388.32|22388.32|22387.66|22387.66|0
1642766540000|2022-01-21 12:02:20|22387.99|22387.99|22388.02|22388.02|22388.18|22388.18|22387.9|22387.9|0
1642766550000|2022-01-21 12:02:30|22387.97|22387.97|22387.72|22387.72|22387.97|22387.97|22387.72|22387.72|0
1642766560000|2022-01-21 12:02:40|22387.6|22387.6|22387.54|22387.54|22387.78|22387.78|22387.53|22387.53|0
1642766570000|2022-01-21 12:02:50|22387.46|22387.46|22387.09|22387.09|22387.46|22387.46|22387.09|22387.09|0
1642766580000|2022-01-21 12:03:00|22387.15|22387.15|22386.65|22386.65|22387.26|22387.26|22386.65|22386.65|0
1642766590000|2022-01-21 12:03:10|22386.58|22386.58|22386.13|22386.13|22386.58|22386.58|22386.1|22386.1|0
1642766600000|2022-01-21 12:03:20|22386.06|22386.06|22385.87|22385.87|22386.19|22386.19|22385.87|22385.87|0
1642766610000|2022-01-21 12:03:30|22385.83|22385.83|22384.66|22384.66|22385.83|22385.83|22384.66|22384.66|0
1642766620000|2022-01-21 12:03:40|22384.62|22384.62|22383|22383|22384.62|22384.62|22383|22383|0
1642766630000|2022-01-21 12:03:50|22382.91|22382.91|22381.56|22381.56|22382.91|22382.91|22381.56|22381.56|0
1642766640000|2022-01-21 12:04:00|22381.31|22381.31|22379.52|22379.52|22381.31|22381.31|22379.52|22379.52|0
1642766650000|2022-01-21 12:04:10|22379.18|22379.18|22378.52|22378.52|22379.18|22379.18|22378.04|22378.04|0
1642766660000|2022-01-21 12:04:20|22378.46|22378.46|22377.81|22377.81|22378.52|22378.52|22377.72|22377.72|0
1642766670000|2022-01-21 12:04:30|22377.86|22377.86|22378.07|22378.07|22378.16|22378.16|22377.86|22377.86|0
1642766680000|2022-01-21 12:04:40|22378.15|22378.15|22377.94|22377.94|22378.15|22378.15|22377.94|22377.94|0
1642766690000|2022-01-21 12:04:50|22378|22378|22377.61|22377.61|22378.06|22378.06|22377.61|22377.61|0
1642766700000|2022-01-21 12:05:00|22377.56|22377.56|22377.54|22377.54|22377.7|22377.7|22377.44|22377.44|0
1642766710000|2022-01-21 12:05:10|22377.41|22377.41|22376.67|22376.67|22377.49|22377.49|22376.61|22376.61|0
1642766720000|2022-01-21 12:05:20|22376.62|22376.62|22376.51|22376.51|22376.62|22376.62|22376.49|22376.49|0
1642766730000|2022-01-21 12:05:30|22376.39|22376.39|22376.36|22376.36|22376.43|22376.43|22376.02|22376.02|0
1642766740000|2022-01-21 12:05:40|22376.29|22376.29|22376.08|22376.08|22376.33|22376.33|22376.08|22376.08|0
1642766750000|2022-01-21 12:05:50|22375.99|22375.99|22375.96|22375.96|22376.13|22376.13|22375.8|22375.8|0
1642766760000|2022-01-21 12:06:00|22375.89|22375.89|22375.64|22375.64|22375.93|22375.93|22375.64|22375.64|0
1642766770000|2022-01-21 12:06:10|22375.7|22375.7|22375.21|22375.21|22375.7|22375.7|22375.21|22375.21|0
1642766780000|2022-01-21 12:06:20|22375.14|22375.14|22374.44|22374.44|22375.14|22375.14|22374.38|22374.38|0
1642766790000|2022-01-21 12:06:30|22374.38|22374.38|22374.45|22374.45|22374.53|22374.53|22374.38|22374.38|0
1642766800000|2022-01-21 12:06:40|22374.4|22374.4|22373.6|22373.6|22374.4|22374.4|22373.6|22373.6|0
1642766810000|2022-01-21 12:06:50|22373.67|22373.67|22373.26|22373.26|22373.73|22373.73|22373.01|22373.01|0
1642766820000|2022-01-21 12:07:00|22373.35|22373.35|22373.26|22373.26|22373.47|22373.47|22373.01|22373.01|0
1642766830000|2022-01-21 12:07:10|22373.19|22373.19|22372.64|22372.64|22373.19|22373.19|22372.55|22372.55|0
1642766840000|2022-01-21 12:07:20|22372.57|22372.57|22368.11|22368.11|22372.57|22372.57|22367.93|22367.93|0
1642766850000|2022-01-21 12:07:30|22368.02|22368.02|22366.86|22366.86|22368.02|22368.02|22366.72|22366.72|0
1642766860000|2022-01-21 12:07:40|22366.68|22366.68|22366.24|22366.24|22366.68|22366.68|22366.24|22366.24|0
1642766870000|2022-01-21 12:07:50|22366.16|22366.16|22366.25|22366.25|22366.38|22366.38|22366.16|22366.16|0
1642766880000|2022-01-21 12:08:00|22366.06|22366.06|22365.84|22365.84|22366.21|22366.21|22365.58|22365.58|0
1642766890000|2022-01-21 12:08:10|22365.71|22365.71|22365.41|22365.41|22365.71|22365.71|22365.41|22365.41|0
1642766900000|2022-01-21 12:08:20|22365.37|22365.37|22364.32|22364.32|22365.37|22365.37|22364.32|22364.32|0
1642766910000|2022-01-21 12:08:30|22363.61|22363.61|22362.94|22362.94|22363.61|22363.61|22362.71|22362.71|0
1642766920000|2022-01-21 12:08:40|22362.98|22362.98|22362.68|22362.68|22362.99|22362.99|22362.61|22362.61|0
1642766930000|2022-01-21 12:08:50|22362.6|22362.6|22362.51|22362.51|22362.76|22362.76|22362.51|22362.51|0
1642766940000|2022-01-21 12:09:00|22362.73|22362.73|22362.72|22362.72|22362.74|22362.74|22362.65|22362.65|0
1642766950000|2022-01-21 12:09:10|22362.61|22362.61|22362.57|22362.57|22362.61|22362.61|22362.26|22362.26|0
1642766960000|2022-01-21 12:09:20|22362.49|22362.49|22362.54|22362.54|22362.54|22362.54|22362.38|22362.38|0
1642766970000|2022-01-21 12:09:30|22362.62|22362.62|22362.28|22362.28|22362.77|22362.77|22362.2|22362.2|0
1642766980000|2022-01-21 12:09:40|22362.33|22362.33|22362.24|22362.24|22362.38|22362.38|22362.12|22362.12|0
1642766990000|2022-01-21 12:09:50|22362.22|22362.22|22362.08|22362.08|22362.22|22362.22|22361.99|22361.99|0
1642767000000|2022-01-21 12:10:00|22361.93|22361.93|22362.08|22362.08|22362.08|22362.08|22361.83|22361.83|0
1642767010000|2022-01-21 12:10:10|22362.02|22362.02|22361.35|22361.35|22362.05|22362.05|22361.35|22361.35|0
1642767020000|2022-01-21 12:10:20|22361.33|22361.33|22361.51|22361.51|22361.55|22361.55|22360.93|22360.93|0
1642767030000|2022-01-21 12:10:30|22361.43|22361.43|22360.74|22360.74|22361.43|22361.43|22360.74|22360.74|0
1642767040000|2022-01-21 12:10:40|22360.67|22360.67|22360|22360|22360.67|22360.67|22359.96|22359.96|0
1642767050000|2022-01-21 12:10:50|22359.86|22359.86|22359.6|22359.6|22359.91|22359.91|22359.6|22359.6|0
1642767060000|2022-01-21 12:11:00|22359.57|22359.57|22359.26|22359.26|22359.76|22359.76|22359.26|22359.26|0
1642767070000|2022-01-21 12:11:10|22359.15|22359.15|22358.91|22358.91|22359.33|22359.33|22358.91|22358.91|0
1642767080000|2022-01-21 12:11:20|22358.82|22358.82|22359.69|22359.69|22359.69|22359.69|22358.82|22358.82|0
1642767090000|2022-01-21 12:11:30|22359.82|22359.82|22359.66|22359.66|22360.09|22360.09|22359.66|22359.66|0
1642767100000|2022-01-21 12:11:40|22359.53|22359.53|22359.54|22359.54|22359.65|22359.65|22359.53|22359.53|0
1642767110000|2022-01-21 12:11:50|22359.6|22359.6|22360.03|22360.03|22360.03|22360.03|22359.35|22359.35|0
1642767120000|2022-01-21 12:12:00|22360.14|22360.14|22360.47|22360.47|22360.47|22360.47|22360.09|22360.09|0
1642767130000|2022-01-21 12:12:10|22360.28|22360.28|22359.69|22359.69|22360.28|22360.28|22359.68|22359.68|0
1642767140000|2022-01-21 12:12:20|22359.61|22359.61|22359.6|22359.6|22359.66|22359.66|22359.52|22359.52|0
1642767150000|2022-01-21 12:12:30|22359.68|22359.68|22359.72|22359.72|22359.72|22359.72|22359.61|22359.61|0
1642767160000|2022-01-21 12:12:40|22359.74|22359.74|22359.31|22359.31|22359.81|22359.81|22359.31|22359.31|0
1642767170000|2022-01-21 12:12:50|22359.23|22359.23|22358.92|22358.92|22359.38|22359.38|22358.64|22358.64|0
1642767180000|2022-01-21 12:13:00|22358.88|22358.88|22358.48|22358.48|22358.88|22358.88|22358.42|22358.42|0
1642767190000|2022-01-21 12:13:10|22358.56|22358.56|22358.5|22358.5|22358.62|22358.62|22358.5|22358.5|0
1642767200000|2022-01-21 12:13:20|22358.57|22358.57|22357.76|22357.76|22358.57|22358.57|22357.72|22357.72|0
1642767210000|2022-01-21 12:13:30|22357.85|22357.85|22357.75|22357.75|22357.88|22357.88|22357.54|22357.54|0
1642767220000|2022-01-21 12:13:40|22357.82|22357.82|22358.03|22358.03|22358.08|22358.08|22357.82|22357.82|0
1642767230000|2022-01-21 12:13:50|22357.87|22357.87|22357.38|22357.38|22357.87|22357.87|22357.38|22357.38|0
1642767240000|2022-01-21 12:14:00|22357.44|22357.44|22357.37|22357.37|22357.45|22357.45|22357.25|22357.25|0
1642767250000|2022-01-21 12:14:10|22357.39|22357.39|22356.61|22356.61|22357.39|22357.39|22356.61|22356.61|0
1642767260000|2022-01-21 12:14:20|22356.7|22356.7|22356.86|22356.86|22357.08|22357.08|22356.7|22356.7|0
1642767270000|2022-01-21 12:14:30|22356.76|22356.76|22356.76|22356.76|22356.89|22356.89|22356.67|22356.67|0
1642767280000|2022-01-21 12:14:40|22357.04|22357.04|22357.28|22357.28|22357.34|22357.34|22357.04|22357.04|0
1642767290000|2022-01-21 12:14:50|22357.33|22357.33|22356.36|22356.36|22357.33|22357.33|22356.36|22356.36|0
1642767300000|2022-01-21 12:15:00|22356.4|22356.4|22356.21|22356.21|22356.5|22356.5|22355.92|22355.92|0
1642767310000|2022-01-21 12:15:10|22356.13|22356.13|22356.24|22356.24|22356.24|22356.24|22355.98|22355.98|0
1642767320000|2022-01-21 12:15:20|22356.47|22356.47|22356.48|22356.48|22356.67|22356.67|22356.47|22356.47|0
1642767330000|2022-01-21 12:15:30|22356.41|22356.41|22356.46|22356.46|22356.46|22356.46|22356.32|22356.32|0
1642767340000|2022-01-21 12:15:40|22356.5|22356.5|22356.58|22356.58|22356.58|22356.58|22356.5|22356.5|0
1642767350000|2022-01-21 12:15:50|22356.48|22356.48|22356.66|22356.66|22356.66|22356.66|22356.37|22356.37|0
1642767360000|2022-01-21 12:16:00|22356.6|22356.6|22355.9|22355.9|22356.6|22356.6|22355.9|22355.9|0
1642767370000|2022-01-21 12:16:10|22355.82|22355.82|22355.21|22355.21|22355.82|22355.82|22355.21|22355.21|0
1642767380000|2022-01-21 12:16:20|22355.27|22355.27|22355|22355|22355.27|22355.27|22355|22355|0
1642767390000|2022-01-21 12:16:30|22355.02|22355.02|22354.72|22354.72|22355.02|22355.02|22354.68|22354.68|0
1642767400000|2022-01-21 12:16:40|22354.57|22354.57|22354.86|22354.86|22354.9|22354.9|22354.53|22354.53|0
1642767410000|2022-01-21 12:16:50|22355|22355|22355.42|22355.42|22355.42|22355.42|22354.89|22354.89|0
1642767420000|2022-01-21 12:17:00|22355.34|22355.34|22355.69|22355.69|22355.69|22355.69|22355.34|22355.34|0
1642767430000|2022-01-21 12:17:10|22355.54|22355.54|22357.72|22357.72|22357.77|22357.77|22355.54|22355.54|0
1642767440000|2022-01-21 12:17:20|22357.64|22357.64|22357.6|22357.6|22357.72|22357.72|22357.34|22357.34|0
1642767450000|2022-01-21 12:17:30|22357.65|22357.65|22357.49|22357.49|22357.81|22357.81|22357.49|22357.49|0
1642767460000|2022-01-21 12:17:40|22357.41|22357.41|22357.22|22357.22|22357.41|22357.41|22357.09|22357.09|0
1642767470000|2022-01-21 12:17:50|22357|22357|22356.79|22356.79|22357|22357|22356.79|22356.79|0
1642767480000|2022-01-21 12:18:00|22356.84|22356.84|22356.61|22356.61|22356.89|22356.89|22356.46|22356.46|0
1642767490000|2022-01-21 12:18:10|22356.53|22356.53|22356.95|22356.95|22356.95|22356.95|22356.53|22356.53|0
1642767500000|2022-01-21 12:18:20|22356.87|22356.87|22356.76|22356.76|22356.95|22356.95|22356.76|22356.76|0
1642767510000|2022-01-21 12:18:30|22356.8|22356.8|22356.84|22356.84|22356.84|22356.84|22356.8|22356.8|0
1642767520000|2022-01-21 12:18:40|22356.75|22356.75|22356.3|22356.3|22356.78|22356.78|22356.3|22356.3|0
1642767530000|2022-01-21 12:18:50|22356.44|22356.44|22357.09|22357.09|22357.09|22357.09|22356.39|22356.39|0
1642767540000|2022-01-21 12:19:00|22357.03|22357.03|22356.87|22356.87|22357.03|22357.03|22356.81|22356.81|0
1642767550000|2022-01-21 12:19:10|22356.75|22356.75|22356.72|22356.72|22356.89|22356.89|22356.6|22356.6|0
1642767560000|2022-01-21 12:19:20|22356.84|22356.84|22356.66|22356.66|22356.84|22356.84|22356.64|22356.64|0
1642767570000|2022-01-21 12:19:30|22356.74|22356.74|22355.6|22355.6|22356.74|22356.74|22355.6|22355.6|0
1642767580000|2022-01-21 12:19:40|22355.46|22355.46|22355.16|22355.16|22355.53|22355.53|22355.02|22355.02|0
1642767590000|2022-01-21 12:19:50|22355.27|22355.27|22355.22|22355.22|22355.27|22355.27|22355.08|22355.08|0
1642767600000|2022-01-21 12:20:00|22355.17|22355.17|22354.39|22354.39|22355.17|22355.17|22354.39|22354.39|0
1642767610000|2022-01-21 12:20:10|22354.31|22354.31|22354.01|22354.01|22354.54|22354.54|22354.01|22354.01|0
1642767620000|2022-01-21 12:20:20|22353.97|22353.97|22352.93|22352.93|22354.07|22354.07|22352.93|22352.93|0
1642767630000|2022-01-21 12:20:30|22352.88|22352.88|22352.71|22352.71|22352.94|22352.94|22352.61|22352.61|0
1642767640000|2022-01-21 12:20:40|22352.73|22352.73|22352.8|22352.8|22353.31|22353.31|22352.73|22352.73|0
1642767650000|2022-01-21 12:20:50|22352.86|22352.86|22353.09|22353.09|22353.09|22353.09|22352.84|22352.84|0
1642767660000|2022-01-21 12:21:00|22353.17|22353.17|22353.13|22353.13|22353.17|22353.17|22352.95|22352.95|0
1642767670000|2022-01-21 12:21:10|22353.06|22353.06|22352.93|22352.93|22353.14|22353.14|22352.93|22352.93|0
1642767680000|2022-01-21 12:21:20|22352.9|22352.9|22352.02|22352.02|22352.9|22352.9|22352.02|22352.02|0
1642767690000|2022-01-21 12:21:30|22351.91|22351.91|22351.19|22351.19|22351.91|22351.91|22351.19|22351.19|0
1642767700000|2022-01-21 12:21:40|22351.27|22351.27|22351.35|22351.35|22351.38|22351.38|22351.2|22351.2|0
1642767710000|2022-01-21 12:21:50|22351.42|22351.42|22351.27|22351.27|22351.42|22351.42|22351.25|22351.25|0
1642767720000|2022-01-21 12:22:00|22351.24|22351.24|22351.29|22351.29|22351.29|22351.29|22350.95|22350.95|0
1642767730000|2022-01-21 12:22:10|22351.37|22351.37|22351.67|22351.67|22351.67|22351.67|22351.37|22351.37|0
1642767740000|2022-01-21 12:22:20|22351.63|22351.63|22351.35|22351.35|22351.93|22351.93|22351.35|22351.35|0
1642767750000|2022-01-21 12:22:30|22351.41|22351.41|22351.57|22351.57|22351.62|22351.62|22351.26|22351.26|0
1642767760000|2022-01-21 12:22:40|22351.74|22351.74|22351.74|22351.74|22351.78|22351.78|22351.56|22351.56|0
1642767770000|2022-01-21 12:22:50|22351.62|22351.62|22351.63|22351.63|22351.71|22351.71|22351.31|22351.31|0
1642767780000|2022-01-21 12:23:00|22351.74|22351.74|22351.78|22351.78|22351.78|22351.78|22351.51|22351.51|0
1642767790000|2022-01-21 12:23:10|22351.62|22351.62|22351.83|22351.83|22352.02|22352.02|22351.51|22351.51|0
1642767800000|2022-01-21 12:23:20|22351.75|22351.75|22351.78|22351.78|22351.9|22351.9|22351.64|22351.64|0
1642767810000|2022-01-21 12:23:30|22351.71|22351.71|22350.99|22350.99|22351.84|22351.84|22350.99|22350.99|0
1642767820000|2022-01-21 12:23:40|22350.95|22350.95|22350.07|22350.07|22350.95|22350.95|22350.07|22350.07|0
1642767830000|2022-01-21 12:23:50|22349.96|22349.96|22349.74|22349.74|22349.96|22349.96|22349.71|22349.71|0
1642767840000|2022-01-21 12:24:00|22349.82|22349.82|22350.77|22350.77|22350.77|22350.77|22349.82|22349.82|0
1642767850000|2022-01-21 12:24:10|22350.65|22350.65|22350.91|22350.91|22350.91|22350.91|22350.48|22350.48|0
1642767860000|2022-01-21 12:24:20|22350.97|22350.97|22350.66|22350.66|22351.06|22351.06|22350.66|22350.66|0
1642767870000|2022-01-21 12:24:30|22350.6|22350.6|22350.64|22350.64|22350.71|22350.71|22350.59|22350.59|0
1642767880000|2022-01-21 12:24:40|22350.47|22350.47|22350.69|22350.69|22350.69|22350.69|22350.47|22350.47|0
1642767890000|2022-01-21 12:24:50|22350.74|22350.74|22351.02|22351.02|22351.02|22351.02|22350.65|22350.65|0
1642767900000|2022-01-21 12:25:00|22350.95|22350.95|22350.52|22350.52|22350.95|22350.95|22350.5|22350.5|0
1642767910000|2022-01-21 12:25:10|22350.65|22350.65|22348.5|22348.5|22350.65|22350.65|22348.44|22348.44|0
1642767920000|2022-01-21 12:25:20|22348.38|22348.38|22347.83|22347.83|22348.4|22348.4|22347.75|22347.75|0
1642767930000|2022-01-21 12:25:30|22347.91|22347.91|22347.1|22347.1|22347.91|22347.91|22347.08|22347.08|0
1642767940000|2022-01-21 12:25:40|22347.27|22347.27|22347.52|22347.52|22347.57|22347.57|22347.07|22347.07|0
1642767950000|2022-01-21 12:25:50|22347.58|22347.58|22348.03|22348.03|22348.11|22348.11|22347.58|22347.58|0
1642767960000|2022-01-21 12:26:00|22347.93|22347.93|22348.23|22348.23|22348.23|22348.23|22347.7|22347.7|0
1642767970000|2022-01-21 12:26:10|22348.28|22348.28|22347.96|22347.96|22348.35|22348.35|22347.7|22347.7|0
1642767980000|2022-01-21 12:26:20|22347.88|22347.88|22346.68|22346.68|22347.88|22347.88|22346.68|22346.68|0
1642767990000|2022-01-21 12:26:30|22346.57|22346.57|22346.58|22346.58|22346.78|22346.78|22346.57|22346.57|0
1642768000000|2022-01-21 12:26:40|22346.53|22346.53|22346.57|22346.57|22346.67|22346.67|22346.41|22346.41|0
1642768010000|2022-01-21 12:26:50|22346.74|22346.74|22346.99|22346.99|22347.04|22347.04|22346.74|22346.74|0
1642768020000|2022-01-21 12:27:00|22347.02|22347.02|22347.09|22347.09|22347.09|22347.09|22347.02|22347.02|0
1642768030000|2022-01-21 12:27:10|22347.16|22347.16|22344.7|22344.7|22347.16|22347.16|22344.68|22344.68|0
1642768040000|2022-01-21 12:27:20|22344.61|22344.61|22344.43|22344.43|22344.61|22344.61|22344.23|22344.23|0
1642768050000|2022-01-21 12:27:30|22344.21|22344.21|22344.02|22344.02|22344.21|22344.21|22344.02|22344.02|0
1642768060000|2022-01-21 12:27:40|22343.77|22343.77|22343.76|22343.76|22343.85|22343.85|22343.67|22343.67|0
1642768070000|2022-01-21 12:27:50|22343.69|22343.69|22343.34|22343.34|22343.69|22343.69|22343.23|22343.23|0
1642768080000|2022-01-21 12:28:00|22343.36|22343.36|22342.86|22342.86|22343.45|22343.45|22342.86|22342.86|0
1642768090000|2022-01-21 12:28:10|22342.72|22342.72|22343.27|22343.27|22343.62|22343.62|22342.72|22342.72|0
1642768100000|2022-01-21 12:28:20|22343.29|22343.29|22342.98|22342.98|22343.29|22343.29|22342.87|22342.87|0
1642768110000|2022-01-21 12:28:30|22343.01|22343.01|22343.4|22343.4|22343.49|22343.49|22343.01|22343.01|0
1642768120000|2022-01-21 12:28:40|22343.24|22343.24|22343.06|22343.06|22343.24|22343.24|22343.06|22343.06|0
1642768130000|2022-01-21 12:28:50|22342.84|22342.84|22342.54|22342.54|22342.9|22342.9|22342.54|22342.54|0
1642768140000|2022-01-21 12:29:00|22342.46|22342.46|22341.93|22341.93|22342.46|22342.46|22341.91|22341.91|0
1642768150000|2022-01-21 12:29:10|22341.82|22341.82|22339.84|22339.84|22341.82|22341.82|22339.71|22339.71|0
1642768160000|2022-01-21 12:29:20|22339.75|22339.75|22339.53|22339.53|22339.84|22339.84|22339.53|22339.53|0
1642768170000|2022-01-21 12:29:30|22339.48|22339.48|22339.24|22339.24|22339.48|22339.48|22339.13|22339.13|0
1642768180000|2022-01-21 12:29:40|22339.13|22339.13|22339.01|22339.01|22339.13|22339.13|22338.93|22338.93|0
1642768190000|2022-01-21 12:29:50|22338.51|22338.51|22338.33|22338.33|22338.76|22338.76|22338.33|22338.33|0
1642768200000|2022-01-21 12:30:00|22338.39|22338.39|22338.09|22338.09|22338.6|22338.6|22338.03|22338.03|0
1642768210000|2022-01-21 12:30:10|22338.03|22338.03|22337.06|22337.06|22338.08|22338.08|22337.06|22337.06|0
1642768220000|2022-01-21 12:30:20|22336.99|22336.99|22336.99|22336.99|22337.37|22337.37|22336.99|22336.99|0
1642768230000|2022-01-21 12:30:30|22337.06|22337.06|22336|22336|22337.26|22337.26|22336|22336|0
1642768240000|2022-01-21 12:30:40|22336.07|22336.07|22336.07|22336.07|22336.15|22336.15|22335.97|22335.97|0
1642768250000|2022-01-21 12:30:50|22335.98|22335.98|22336.11|22336.11|22336.32|22336.32|22335.98|22335.98|0
1642768260000|2022-01-21 12:31:00|22336.18|22336.18|22335.83|22335.83|22336.19|22336.19|22335.83|22335.83|0
1642768270000|2022-01-21 12:31:10|22335.64|22335.64|22335.37|22335.37|22335.64|22335.64|22335.37|22335.37|0
1642768280000|2022-01-21 12:31:20|22335.23|22335.23|22335.23|22335.23|22335.27|22335.27|22335.09|22335.09|0
1642768290000|2022-01-21 12:31:30|22335.12|22335.12|22335.46|22335.46|22335.46|22335.46|22335.04|22335.04|0
1642768300000|2022-01-21 12:31:40|22335.27|22335.27|22334.48|22334.48|22335.36|22335.36|22334.48|22334.48|0
1642768310000|2022-01-21 12:31:50|22334.56|22334.56|22334.62|22334.62|22334.66|22334.66|22334.56|22334.56|0
1642768320000|2022-01-21 12:32:00|22334.56|22334.56|22334.32|22334.32|22334.56|22334.56|22334.17|22334.17|0
1642768330000|2022-01-21 12:32:10|22334.16|22334.16|22333.83|22333.83|22334.33|22334.33|22333.83|22333.83|0
1642768340000|2022-01-21 12:32:20|22333.69|22333.69|22333.86|22333.86|22333.86|22333.86|22333.49|22333.49|0
1642768350000|2022-01-21 12:32:30|22333.88|22333.88|22333.96|22333.96|22333.96|22333.96|22333.88|22333.88|0
1642768360000|2022-01-21 12:32:40|22333.88|22333.88|22334.16|22334.16|22334.16|22334.16|22333.68|22333.68|0
1642768370000|2022-01-21 12:32:50|22334.14|22334.14|22334.16|22334.16|22334.16|22334.16|22334.05|22334.05|0
1642768380000|2022-01-21 12:33:00|22334.13|22334.13|22333.53|22333.53|22334.13|22334.13|22333.42|22333.42|0
1642768390000|2022-01-21 12:33:10|22333.66|22333.66|22333.34|22333.34|22333.81|22333.81|22333.34|22333.34|0
1642768400000|2022-01-21 12:33:20|22333.26|22333.26|22333.4|22333.4|22333.4|22333.4|22333.06|22333.06|0
1642768410000|2022-01-21 12:33:30|22333.54|22333.54|22332.56|22332.56|22333.63|22333.63|22332.56|22332.56|0
1642768420000|2022-01-21 12:33:40|22332.23|22332.23|22331.42|22331.42|22332.23|22332.23|22331.42|22331.42|0
1642768430000|2022-01-21 12:33:50|22331.22|22331.22|22330.96|22330.96|22331.34|22331.34|22330.91|22330.91|0
1642768440000|2022-01-21 12:34:00|22330.86|22330.86|22331.41|22331.41|22331.53|22331.53|22330.72|22330.72|0
1642768450000|2022-01-21 12:34:10|22331.3|22331.3|22330.81|22330.81|22331.3|22331.3|22330.78|22330.78|0
1642768460000|2022-01-21 12:34:20|22330.7|22330.7|22330.01|22330.01|22330.7|22330.7|22330.01|22330.01|0
1642768470000|2022-01-21 12:34:30|22330.06|22330.06|22330|22330|22330.06|22330.06|22329.75|22329.75|0
1642768480000|2022-01-21 12:34:40|22329.96|22329.96|22329.96|22329.96|22329.96|22329.96|22329.84|22329.84|0
1642768490000|2022-01-21 12:34:50|22329.89|22329.89|22329.35|22329.35|22329.89|22329.89|22329.35|22329.35|0
1642768500000|2022-01-21 12:35:00|22329.3|22329.3|22329.44|22329.44|22329.52|22329.52|22329.18|22329.18|0
1642768510000|2022-01-21 12:35:10|22329.55|22329.55|22330.18|22330.18|22330.26|22330.26|22329.55|22329.55|0
1642768520000|2022-01-21 12:35:20|22330.22|22330.22|22329.33|22329.33|22330.22|22330.22|22329.33|22329.33|0
1642768530000|2022-01-21 12:35:30|22329.31|22329.31|22329.06|22329.06|22329.31|22329.31|22327.65|22327.65|0
1642768540000|2022-01-21 12:35:40|22329.31|22329.31|22329.35|22329.35|22329.35|22329.35|22329.24|22329.24|0
1642768550000|2022-01-21 12:35:50|22329.24|22329.24|22328.44|22328.44|22329.33|22329.33|22328.44|22328.44|0
1642768560000|2022-01-21 12:36:00|22328.36|22328.36|22328.94|22328.94|22328.94|22328.94|22328.11|22328.11|0
1642768570000|2022-01-21 12:36:10|22329.44|22329.44|22329.27|22329.27|22329.44|22329.44|22328.98|22328.98|0
1642768580000|2022-01-21 12:36:20|22329.41|22329.41|22340.08|22340.08|22340.72|22340.72|22329.41|22329.41|0
1642768590000|2022-01-21 12:36:30|22339.82|22339.82|22339.26|22339.26|22340.12|22340.12|22339.26|22339.26|0
1642768600000|2022-01-21 12:36:40|22339.35|22339.35|22339.19|22339.19|22339.42|22339.42|22338.95|22338.95|0
1642768610000|2022-01-21 12:36:50|22338.75|22338.75|22338.31|22338.31|22338.75|22338.75|22338.31|22338.31|0
1642768620000|2022-01-21 12:37:00|22338.43|22338.43|22338.71|22338.71|22338.77|22338.77|22338.43|22338.43|0
1642768630000|2022-01-21 12:37:10|22338.65|22338.65|22338.83|22338.83|22338.92|22338.92|22338.65|22338.65|0
1642768640000|2022-01-21 12:37:20|22338.91|22338.91|22338.79|22338.79|22338.91|22338.91|22338.74|22338.74|0
1642768650000|2022-01-21 12:37:30|22338.64|22338.64|22338.61|22338.61|22338.9|22338.9|22338.61|22338.61|0
1642768660000|2022-01-21 12:37:40|22338.69|22338.69|22338.25|22338.25|22338.69|22338.69|22338.25|22338.25|0
1642768670000|2022-01-21 12:37:50|22338.32|22338.32|22338.34|22338.34|22338.34|22338.34|22338.26|22338.26|0
1642768680000|2022-01-21 12:38:00|22338.41|22338.41|22338.23|22338.23|22338.53|22338.53|22338.19|22338.19|0
1642768690000|2022-01-21 12:38:10|22338.29|22338.29|22338.32|22338.32|22338.35|22338.35|22338.06|22338.06|0
1642768700000|2022-01-21 12:38:20|22338.27|22338.27|22338.08|22338.08|22338.6|22338.6|22338.08|22338.08|0
1642768710000|2022-01-21 12:38:30|22337.97|22337.97|22335.52|22335.52|22338.07|22338.07|22335.52|22335.52|0
1642768720000|2022-01-21 12:38:40|22335.68|22335.68|22335.57|22335.57|22335.68|22335.68|22335.37|22335.37|0
1642768730000|2022-01-21 12:38:50|22335.59|22335.59|22335.72|22335.72|22335.76|22335.76|22335.59|22335.59|0
1642768740000|2022-01-21 12:39:00|22335.63|22335.63|22335.03|22335.03|22335.63|22335.63|22335|22335|0
1642768750000|2022-01-21 12:39:10|22334.99|22334.99|22334.63|22334.63|22335.23|22335.23|22334.56|22334.56|0
1642768760000|2022-01-21 12:39:20|22334.75|22334.75|22334.72|22334.72|22334.75|22334.75|22334.6|22334.6|0
1642768770000|2022-01-21 12:39:30|22334.66|22334.66|22334.04|22334.04|22334.66|22334.66|22334.04|22334.04|0
1642768780000|2022-01-21 12:39:40|22334|22334|22333.27|22333.27|22334|22334|22333.09|22333.09|0
1642768790000|2022-01-21 12:39:50|22333.1|22333.1|22333.17|22333.17|22333.44|22333.44|22332.84|22332.84|0
1642768800000|2022-01-21 12:40:00|22333.24|22333.24|22333.72|22333.72|22333.72|22333.72|22333.06|22333.06|0
1642768810000|2022-01-21 12:40:10|22333.62|22333.62|22332.64|22332.64|22333.62|22333.62|22332.64|22332.64|0
1642768820000|2022-01-21 12:40:20|22332.57|22332.57|22332.66|22332.66|22332.66|22332.66|22332.57|22332.57|0
1642768830000|2022-01-21 12:40:30|22332.82|22332.82|22333.36|22333.36|22333.36|22333.36|22332.82|22332.82|0
1642768840000|2022-01-21 12:40:40|22333.47|22333.47|22333.29|22333.29|22333.47|22333.47|22333.27|22333.27|0
1642768850000|2022-01-21 12:40:50|22333.15|22333.15|22333.09|22333.09|22333.18|22333.18|22332.97|22332.97|0
1642768860000|2022-01-21 12:41:00|22333.03|22333.03|22332.46|22332.46|22333.11|22333.11|22332.46|22332.46|0
1642768870000|2022-01-21 12:41:10|22332.42|22332.42|22332.05|22332.05|22332.42|22332.42|22332.05|22332.05|0
1642768880000|2022-01-21 12:41:20|22331.88|22331.88|22331.11|22331.11|22331.88|22331.88|22331.11|22331.11|0
1642768890000|2022-01-21 12:41:30|22331.14|22331.14|22331.71|22331.71|22331.71|22331.71|22331.14|22331.14|0
1642768900000|2022-01-21 12:41:40|22331.63|22331.63|22332.75|22332.75|22332.75|22332.75|22331.63|22331.63|0
1642768910000|2022-01-21 12:41:50|22332.72|22332.72|22332.96|22332.96|22332.96|22332.96|22332.4|22332.4|0
1642768920000|2022-01-21 12:42:00|22332.89|22332.89|22332.78|22332.78|22333.01|22333.01|22332.66|22332.66|0
1642768930000|2022-01-21 12:42:10|22332.49|22332.49|22332.99|22332.99|22332.99|22332.99|22332.49|22332.49|0
1642768940000|2022-01-21 12:42:20|22333.02|22333.02|22332.9|22332.9|22333.09|22333.09|22332.8|22332.8|0
1642768950000|2022-01-21 12:42:30|22332.92|22332.92|22332.49|22332.49|22333.05|22333.05|22332.49|22332.49|0
1642768960000|2022-01-21 12:42:40|22332.43|22332.43|22332.49|22332.49|22332.55|22332.55|22332.21|22332.21|0
1642768970000|2022-01-21 12:42:50|22332.66|22332.66|22332.17|22332.17|22332.66|22332.66|22332.11|22332.11|0
1642768980000|2022-01-21 12:43:00|22331.96|22331.96|22331.82|22331.82|22332.13|22332.13|22331.79|22331.79|0
1642768990000|2022-01-21 12:43:10|22331.8|22331.8|22330.81|22330.81|22331.86|22331.86|22330.81|22330.81|0
1642769000000|2022-01-21 12:43:20|22330.68|22330.68|22330.73|22330.73|22330.77|22330.77|22330.45|22330.45|0
1642769010000|2022-01-21 12:43:30|22330.7|22330.7|22329.85|22329.85|22330.71|22330.71|22329.85|22329.85|0
1642769020000|2022-01-21 12:43:40|22329.87|22329.87|22329.49|22329.49|22330.13|22330.13|22329.44|22329.44|0
1642769030000|2022-01-21 12:43:50|22329.37|22329.37|22329.1|22329.1|22329.39|22329.39|22329.09|22329.09|0
1642769040000|2022-01-21 12:44:00|22329.04|22329.04|22329.23|22329.23|22329.33|22329.33|22328.97|22328.97|0
1642769050000|2022-01-21 12:44:10|22329.18|22329.18|22329.38|22329.38|22329.58|22329.58|22329.18|22329.18|0
1642769060000|2022-01-21 12:44:20|22329.57|22329.57|22329.62|22329.62|22329.71|22329.71|22329.46|22329.46|0
1642769070000|2022-01-21 12:44:30|22329.64|22329.64|22329.28|22329.28|22329.64|22329.64|22329.2|22329.2|0
1642769080000|2022-01-21 12:44:40|22329.22|22329.22|22329.1|22329.1|22329.28|22329.28|22329.1|22329.1|0
1642769090000|2022-01-21 12:44:50|22329.12|22329.12|22329.01|22329.01|22329.12|22329.12|22328.94|22328.94|0
1642769100000|2022-01-21 12:45:00|22328.89|22328.89|22327.87|22327.87|22328.89|22328.89|22327.87|22327.87|0
1642769110000|2022-01-21 12:45:10|22327.73|22327.73|22326.37|22326.37|22327.73|22327.73|22326.3|22326.3|0
1642769120000|2022-01-21 12:45:20|22326.28|22326.28|22326.15|22326.15|22326.34|22326.34|22326.01|22326.01|0
1642769130000|2022-01-21 12:45:30|22326.11|22326.11|22325.83|22325.83|22326.18|22326.18|22325.79|22325.79|0
1642769140000|2022-01-21 12:45:40|22325.74|22325.74|22325.78|22325.78|22325.78|22325.78|22325.48|22325.48|0
1642769150000|2022-01-21 12:45:50|22325.88|22325.88|22325.58|22325.58|22325.99|22325.99|22325.58|22325.58|0
1642769160000|2022-01-21 12:46:00|22325.41|22325.41|22325.05|22325.05|22325.41|22325.41|22324.77|22324.77|0
1642769170000|2022-01-21 12:46:10|22325.03|22325.03|22325.42|22325.42|22325.42|22325.42|22325.03|22325.03|0
1642769180000|2022-01-21 12:46:20|22325.37|22325.37|22325.6|22325.6|22325.6|22325.6|22325.37|22325.37|0
1642769190000|2022-01-21 12:46:30|22325.54|22325.54|22324.48|22324.48|22325.54|22325.54|22324.44|22324.44|0
1642769200000|2022-01-21 12:46:40|22324.4|22324.4|22323.98|22323.98|22324.48|22324.48|22323.98|22323.98|0
1642769210000|2022-01-21 12:46:50|22323.78|22323.78|22322.37|22322.37|22323.78|22323.78|22322.37|22322.37|0
1642769220000|2022-01-21 12:47:00|22322.35|22322.35|22321.34|22321.34|22322.58|22322.58|22321.34|22321.34|0
1642769230000|2022-01-21 12:47:10|22321.05|22321.05|22320.85|22320.85|22321.18|22321.18|22320.85|22320.85|0
1642769240000|2022-01-21 12:47:20|22320.82|22320.82|22319.49|22319.49|22320.82|22320.82|22319.49|22319.49|0
1642769250000|2022-01-21 12:47:30|22319.44|22319.44|22318.84|22318.84|22319.44|22319.44|22318.84|22318.84|0
1642769260000|2022-01-21 12:47:40|22318.91|22318.91|22319.21|22319.21|22319.3|22319.3|22318.91|22318.91|0
1642769270000|2022-01-21 12:47:50|22319.16|22319.16|22319.04|22319.04|22319.21|22319.21|22318.95|22318.95|0
1642769280000|2022-01-21 12:48:00|22318.98|22318.98|22318.84|22318.84|22319.05|22319.05|22318.33|22318.33|0
1642769290000|2022-01-21 12:48:10|22318.77|22318.77|22318.64|22318.64|22318.88|22318.88|22318.64|22318.64|0
1642769300000|2022-01-21 12:48:20|22318.47|22318.47|22317.66|22317.66|22318.47|22318.47|22317.61|22317.61|0
1642769310000|2022-01-21 12:48:30|22317.51|22317.51|22317.54|22317.54|22317.67|22317.67|22317.34|22317.34|0
1642769320000|2022-01-21 12:48:40|22317.41|22317.41|22316.67|22316.67|22317.41|22317.41|22316.67|22316.67|0
1642769330000|2022-01-21 12:48:50|22316.61|22316.61|22317.01|22317.01|22317.01|22317.01|22316.61|22316.61|0
1642769340000|2022-01-21 12:49:00|22316.97|22316.97|22316.89|22316.89|22317.07|22317.07|22316.89|22316.89|0
1642769350000|2022-01-21 12:49:10|22316.78|22316.78|22316.72|22316.72|22316.93|22316.93|22316.69|22316.69|0
1642769360000|2022-01-21 12:49:20|22316.49|22316.49|22316.91|22316.91|22316.91|22316.91|22316.46|22316.46|0
1642769370000|2022-01-21 12:49:30|22316.86|22316.86|22316.69|22316.69|22316.94|22316.94|22316.69|22316.69|0
1642769380000|2022-01-21 12:49:40|22316.6|22316.6|22316.54|22316.54|22316.6|22316.6|22316.53|22316.53|0
1642769390000|2022-01-21 12:49:50|22316.48|22316.48|22316.48|22316.48|22316.48|22316.48|22316.48|22316.48|0
1642769400000|2022-01-21 12:50:00|22316.37|22316.37|22316.08|22316.08|22316.37|22316.37|22315.78|22315.78|0
1642769410000|2022-01-21 12:50:10|22316.23|22316.23|22314.48|22314.48|22316.89|22316.89|22314.48|22314.48|0
1642769420000|2022-01-21 12:50:20|22314.32|22314.32|22314.65|22314.65|22314.65|22314.65|22314.32|22314.32|0
1642769430000|2022-01-21 12:50:30|22314.72|22314.72|22314.73|22314.73|22314.76|22314.76|22314.66|22314.66|0
1642769440000|2022-01-21 12:50:40|22314.79|22314.79|22314.58|22314.58|22314.79|22314.79|22314.52|22314.52|0
1642769450000|2022-01-21 12:50:50|22314.43|22314.43|22315.33|22315.33|22315.33|22315.33|22314.36|22314.36|0
1642769460000|2022-01-21 12:51:00|22315.29|22315.29|22314.38|22314.38|22315.29|22315.29|22314.38|22314.38|0
1642769470000|2022-01-21 12:51:10|22314.32|22314.32|22313.96|22313.96|22314.32|22314.32|22313.89|22313.89|0
1642769480000|2022-01-21 12:51:20|22313.93|22313.93|22313.56|22313.56|22313.93|22313.93|22313.56|22313.56|0
1642769490000|2022-01-21 12:51:30|22313.61|22313.61|22313.42|22313.42|22313.65|22313.65|22313.2|22313.2|0
1642769500000|2022-01-21 12:51:40|22313.35|22313.35|22313.21|22313.21|22313.38|22313.38|22313.18|22313.18|0
1642769510000|2022-01-21 12:51:50|22313.1|22313.1|22312.59|22312.59|22313.1|22313.1|22312.56|22312.56|0
1642769520000|2022-01-21 12:52:00|22312.64|22312.64|22312.6|22312.6|22312.64|22312.64|22312.31|22312.31|0
1642769530000|2022-01-21 12:52:10|22312.63|22312.63|22312.43|22312.43|22312.63|22312.63|22312.4|22312.4|0
1642769540000|2022-01-21 12:52:20|22312.56|22312.56|22312.57|22312.57|22312.81|22312.81|22312.23|22312.23|0
1642769550000|2022-01-21 12:52:30|22312.64|22312.64|22312.55|22312.55|22312.64|22312.64|22312.27|22312.27|0
1642769560000|2022-01-21 12:52:40|22312.77|22312.77|22312.98|22312.98|22312.98|22312.98|22312.66|22312.66|0
1642769570000|2022-01-21 12:52:50|22312.88|22312.88|22312.17|22312.17|22312.88|22312.88|22312.15|22312.15|0
1642769580000|2022-01-21 12:53:00|22312.24|22312.24|22312.13|22312.13|22312.25|22312.25|22311.75|22311.75|0
1642769590000|2022-01-21 12:53:10|22312.07|22312.07|22312.11|22312.11|22312.2|22312.2|22311.78|22311.78|0
1642769600000|2022-01-21 12:53:20|22312.05|22312.05|22310.8|22310.8|22312.05|22312.05|22310.73|22310.73|0
1642769610000|2022-01-21 12:53:30|22310.85|22310.85|22311.62|22311.62|22311.62|22311.62|22310.85|22310.85|0
1642769620000|2022-01-21 12:53:40|22311.7|22311.7|22311.89|22311.89|22312.23|22312.23|22311.49|22311.49|0
1642769630000|2022-01-21 12:53:50|22311.91|22311.91|22311.92|22311.92|22312.05|22312.05|22311.9|22311.9|0
1642769640000|2022-01-21 12:54:00|22312|22312|22311.55|22311.55|22312|22312|22311.55|22311.55|0
1642769650000|2022-01-21 12:54:10|22311.33|22311.33|22311.49|22311.49|22311.56|22311.56|22311.19|22311.19|0
1642769660000|2022-01-21 12:54:20|22311.36|22311.36|22310.04|22310.04|22311.42|22311.42|22310.04|22310.04|0
1642769670000|2022-01-21 12:54:30|22309.97|22309.97|22309.5|22309.5|22309.97|22309.97|22309.28|22309.28|0
1642769680000|2022-01-21 12:54:40|22309.48|22309.48|22307.75|22307.75|22309.48|22309.48|22307.75|22307.75|0
1642769690000|2022-01-21 12:54:50|22307.69|22307.69|22307.26|22307.26|22307.69|22307.69|22307.2|22307.2|0
1642769700000|2022-01-21 12:55:00|22307.34|22307.34|22306.54|22306.54|22307.42|22307.42|22306.42|22306.42|0
1642769710000|2022-01-21 12:55:10|22306.51|22306.51|22305.35|22305.35|22306.53|22306.53|22305.35|22305.35|0
1642769720000|2022-01-21 12:55:20|22305.43|22305.43|22305.04|22305.04|22305.61|22305.61|22305.03|22305.03|0
1642769730000|2022-01-21 12:55:30|22304.91|22304.91|22305.22|22305.22|22306.06|22306.06|22304.91|22304.91|0
1642769740000|2022-01-21 12:55:40|22305.26|22305.26|22305.06|22305.06|22305.34|22305.34|22304.53|22304.53|0
1642769750000|2022-01-21 12:55:50|22305.13|22305.13|22304.92|22304.92|22305.13|22305.13|22304.71|22304.71|0
1642769760000|2022-01-21 12:56:00|22304.79|22304.79|22304.6|22304.6|22304.93|22304.93|22304.47|22304.47|0
1642769770000|2022-01-21 12:56:10|22304.68|22304.68|22304.78|22304.78|22304.85|22304.85|22304.61|22304.61|0
1642769780000|2022-01-21 12:56:20|22304.7|22304.7|22304.28|22304.28|22304.73|22304.73|22304.28|22304.28|0
1642769790000|2022-01-21 12:56:30|22304.22|22304.22|22301.02|22301.02|22304.28|22304.28|22300.99|22300.99|0
1642769800000|2022-01-21 12:56:40|22300.93|22300.93|22302.06|22302.06|22302.06|22302.06|22300.85|22300.85|0
1642769810000|2022-01-21 12:56:50|22302.16|22302.16|22302.08|22302.08|22302.21|22302.21|22302.08|22302.08|0
1642769820000|2022-01-21 12:57:00|22301.93|22301.93|22301.83|22301.83|22302.03|22302.03|22301.54|22301.54|0
1642769830000|2022-01-21 12:57:10|22301.88|22301.88|22301.66|22301.66|22301.97|22301.97|22301.66|22301.66|0
1642769840000|2022-01-21 12:57:20|22301.58|22301.58|22301.46|22301.46|22301.86|22301.86|22301.46|22301.46|0
1642769850000|2022-01-21 12:57:30|22301.51|22301.51|22301.77|22301.77|22301.77|22301.77|22301.47|22301.47|0
1642769860000|2022-01-21 12:57:40|22301.72|22301.72|22302.84|22302.84|22302.88|22302.88|22301.62|22301.62|0
1642769870000|2022-01-21 12:57:50|22302.79|22302.79|22302.59|22302.59|22302.82|22302.82|22302.52|22302.52|0
1642769880000|2022-01-21 12:58:00|22302.5|22302.5|22301.98|22301.98|22302.6|22302.6|22301.98|22301.98|0
1642769890000|2022-01-21 12:58:10|22302.09|22302.09|22302.15|22302.15|22302.33|22302.33|22302.09|22302.09|0
1642769900000|2022-01-21 12:58:20|22302.4|22302.4|22302.12|22302.12|22302.52|22302.52|22302.12|22302.12|0
1642769910000|2022-01-21 12:58:30|22302.02|22302.02|22301.48|22301.48|22302.02|22302.02|22301.48|22301.48|0
1642769920000|2022-01-21 12:58:40|22301.51|22301.51|22301.58|22301.58|22301.63|22301.63|22301.48|22301.48|0
1642769930000|2022-01-21 12:58:50|22301.67|22301.67|22301.43|22301.43|22301.85|22301.85|22301.39|22301.39|0
1642769940000|2022-01-21 12:59:00|22301.4|22301.4|22302.65|22302.65|22302.65|22302.65|22301.4|22301.4|0
1642769950000|2022-01-21 12:59:10|22302.71|22302.71|22302.8|22302.8|22302.8|22302.8|22302.71|22302.71|0
1642769960000|2022-01-21 12:59:20|22302.85|22302.85|22303.17|22303.17|22303.17|22303.17|22302.85|22302.85|0
1642769970000|2022-01-21 12:59:30|22303.24|22303.24|22303.59|22303.59|22303.6|22303.6|22303.24|22303.24|0
1642769980000|2022-01-21 12:59:40|22303.72|22303.72|22304|22304|22304|22304|22303.68|22303.68|0
1642769990000|2022-01-21 12:59:50|22303.92|22303.92|22304.23|22304.23|22304.23|22304.23|22303.6|22303.6|0
1642770000000|2022-01-21 13:00:00|22304.25|22304.25|22304.35|22304.35|22304.46|22304.46|22304|22304|0
1642770010000|2022-01-21 13:00:10|22304.26|22304.26|22303.45|22303.45|22304.26|22304.26|22303.09|22303.09|0
1642770020000|2022-01-21 13:00:20|22303.37|22303.37|22303.18|22303.18|22303.37|22303.37|22303.01|22303.01|0
1642770030000|2022-01-21 13:00:30|22303.26|22303.26|22303.16|22303.16|22303.26|22303.26|22303.1|22303.1|0
1642770040000|2022-01-21 13:00:40|22303.08|22303.08|22302.66|22302.66|22303.08|22303.08|22302.66|22302.66|0
1642770050000|2022-01-21 13:00:50|22302.58|22302.58|22303.22|22303.22|22303.22|22303.22|22302.22|22302.22|0
1642770060000|2022-01-21 13:01:00|22303.29|22303.29|22303.69|22303.69|22303.69|22303.69|22303.29|22303.29|0
1642770070000|2022-01-21 13:01:10|22303.8|22303.8|22303.51|22303.51|22304.25|22304.25|22303.51|22303.51|0
1642770080000|2022-01-21 13:01:20|22303.28|22303.28|22303.33|22303.33|22303.39|22303.39|22303.21|22303.21|0
1642770090000|2022-01-21 13:01:30|22303.48|22303.48|22303.98|22303.98|22304.05|22304.05|22303.06|22303.06|0
1642770100000|2022-01-21 13:01:40|22304.06|22304.06|22304.5|22304.5|22304.5|22304.5|22303.99|22303.99|0
1642770110000|2022-01-21 13:01:50|22304.48|22304.48|22305.13|22305.13|22305.34|22305.34|22304.48|22304.48|0
1642770120000|2022-01-21 13:02:00|22305.19|22305.19|22306.77|22306.77|22306.88|22306.88|22305.13|22305.13|0
1642770130000|2022-01-21 13:02:10|22307.02|22307.02|22307.07|22307.07|22307.07|22307.07|22306.96|22306.96|0
1642770140000|2022-01-21 13:02:20|22307.09|22307.09|22307.36|22307.36|22307.66|22307.66|22307.09|22307.09|0
1642770150000|2022-01-21 13:02:30|22307.42|22307.42|22307.42|22307.42|22307.42|22307.42|22307.31|22307.31|0
1642770160000|2022-01-21 13:02:40|22307.49|22307.49|22307.84|22307.84|22307.84|22307.84|22307.49|22307.49|0
1642770170000|2022-01-21 13:02:50|22307.81|22307.81|22308.19|22308.19|22308.19|22308.19|22307.81|22307.81|0
1642770180000|2022-01-21 13:03:00|22308.07|22308.07|22307.41|22307.41|22308.21|22308.21|22307.41|22307.41|0
1642770190000|2022-01-21 13:03:10|22307.5|22307.5|22307.59|22307.59|22307.59|22307.59|22307.23|22307.23|0
1642770200000|2022-01-21 13:03:20|22307.51|22307.51|22308.13|22308.13|22308.19|22308.19|22307.39|22307.39|0
1642770210000|2022-01-21 13:03:30|22308.22|22308.22|22308.04|22308.04|22308.22|22308.22|22307.72|22307.72|0
1642770220000|2022-01-21 13:03:40|22307.87|22307.87|22307.85|22307.85|22308.05|22308.05|22307.85|22307.85|0
1642770230000|2022-01-21 13:03:50|22307.8|22307.8|22307|22307|22307.8|22307.8|22307|22307|0
1642770240000|2022-01-21 13:04:00|22306.78|22306.78|22306.05|22306.05|22306.78|22306.78|22306.05|22306.05|0
1642770250000|2022-01-21 13:04:10|22306.08|22306.08|22306.66|22306.66|22306.66|22306.66|22306.08|22306.08|0
1642770260000|2022-01-21 13:04:20|22306.59|22306.59|22306.48|22306.48|22306.65|22306.65|22306.41|22306.41|0
1642770270000|2022-01-21 13:04:30|22306.27|22306.27|22306.38|22306.38|22306.38|22306.38|22305.97|22305.97|0
1642770280000|2022-01-21 13:04:40|22306.44|22306.44|22306.46|22306.46|22306.68|22306.68|22306.34|22306.34|0
1642770290000|2022-01-21 13:04:50|22306.35|22306.35|22308|22308|22308|22308|22306.35|22306.35|0
1642770300000|2022-01-21 13:05:00|22307.41|22307.41|22307.78|22307.78|22307.78|22307.78|22307.33|22307.33|0
1642770310000|2022-01-21 13:05:10|22307.85|22307.85|22309.35|22309.35|22309.35|22309.35|22307.77|22307.77|0
1642770320000|2022-01-21 13:05:20|22309.77|22309.77|22310.06|22310.06|22310.12|22310.12|22309.77|22309.77|0
1642770330000|2022-01-21 13:05:30|22310.11|22310.11|22310.16|22310.16|22310.16|22310.16|22309.66|22309.66|0
1642770340000|2022-01-21 13:05:40|22310.24|22310.24|22309.62|22309.62|22310.24|22310.24|22309.54|22309.54|0
1642770350000|2022-01-21 13:05:50|22309.44|22309.44|22309.45|22309.45|22309.5|22309.5|22309.11|22309.11|0
1642770360000|2022-01-21 13:06:00|22309.48|22309.48|22309.93|22309.93|22309.93|22309.93|22309.38|22309.38|0
1642770370000|2022-01-21 13:06:10|22309.98|22309.98|22311.17|22311.17|22311.17|22311.17|22309.9|22309.9|0
1642770380000|2022-01-21 13:06:20|22311.24|22311.24|22311.54|22311.54|22311.54|22311.54|22311.1|22311.1|0
1642770390000|2022-01-21 13:06:30|22311.69|22311.69|22311.66|22311.66|22311.78|22311.78|22311.46|22311.46|0
1642770400000|2022-01-21 13:06:40|22311.64|22311.64|22311.48|22311.48|22311.64|22311.64|22311.48|22311.48|0
1642770410000|2022-01-21 13:06:50|22311.47|22311.47|22311.32|22311.32|22311.47|22311.47|22311.32|22311.32|0
1642770420000|2022-01-21 13:07:00|22311.83|22311.83|22312.15|22312.15|22312.15|22312.15|22311.83|22311.83|0
1642770430000|2022-01-21 13:07:10|22312.2|22312.2|22312|22312|22312.2|22312.2|22311.99|22311.99|0
1642770440000|2022-01-21 13:07:20|22312.06|22312.06|22312.55|22312.55|22312.6|22312.6|22312|22312|0
1642770450000|2022-01-21 13:07:30|22312.43|22312.43|22313.09|22313.09|22313.18|22313.18|22312.43|22312.43|0
1642770460000|2022-01-21 13:07:40|22313.13|22313.13|22313.55|22313.55|22313.55|22313.55|22313.09|22313.09|0
1642770470000|2022-01-21 13:07:50|22313.3|22313.3|22313.55|22313.55|22313.55|22313.55|22313.3|22313.3|0
1642770480000|2022-01-21 13:08:00|22313.13|22313.13|22313.73|22313.73|22313.73|22313.73|22313.13|22313.13|0
1642770490000|2022-01-21 13:08:10|22313.54|22313.54|22313.42|22313.42|22313.54|22313.54|22313.2|22313.2|0
1642770500000|2022-01-21 13:08:20|22313.24|22313.24|22313.36|22313.36|22313.42|22313.42|22313.05|22313.05|0
1642770510000|2022-01-21 13:08:30|22313.39|22313.39|22313.68|22313.68|22313.68|22313.68|22313.39|22313.39|0
1642770520000|2022-01-21 13:08:40|22313.79|22313.79|22314.18|22314.18|22314.18|22314.18|22313.79|22313.79|0
1642770530000|2022-01-21 13:08:50|22314.24|22314.24|22314.87|22314.87|22314.95|22314.95|22314.19|22314.19|0
1642770540000|2022-01-21 13:09:00|22314.94|22314.94|22315.96|22315.96|22315.96|22315.96|22314.91|22314.91|0
1642770550000|2022-01-21 13:09:10|22315.87|22315.87|22316.69|22316.69|22316.69|22316.69|22315.72|22315.72|0
1642770560000|2022-01-21 13:09:20|22316.86|22316.86|22317.69|22317.69|22317.97|22317.97|22316.58|22316.58|0
1642770570000|2022-01-21 13:09:30|22317.77|22317.77|22317.53|22317.53|22317.77|22317.77|22317.53|22317.53|0
1642770580000|2022-01-21 13:09:40|22317.62|22317.62|22316.84|22316.84|22317.62|22317.62|22316.55|22316.55|0
1642770590000|2022-01-21 13:09:50|22316.77|22316.77|22317.75|22317.75|22317.75|22317.75|22316.77|22316.77|0
1642770600000|2022-01-21 13:10:00|22317.83|22317.83|22319.36|22319.36|22319.36|22319.36|22317.81|22317.81|0
1642770610000|2022-01-21 13:10:10|22319.43|22319.43|22319.8|22319.8|22319.8|22319.8|22319.21|22319.21|0
1642770620000|2022-01-21 13:10:20|22319.89|22319.89|22319.99|22319.99|22320.01|22320.01|22319.89|22319.89|0
1642770630000|2022-01-21 13:10:30|22320.11|22320.11|22320.39|22320.39|22320.39|22320.39|22320.11|22320.11|0
1642770640000|2022-01-21 13:10:40|22320.47|22320.47|22320.39|22320.39|22320.64|22320.64|22320.31|22320.31|0
1642770650000|2022-01-21 13:10:50|22320.37|22320.37|22319.68|22319.68|22320.37|22320.37|22319.68|22319.68|0
1642770660000|2022-01-21 13:11:00|22319.73|22319.73|22319.67|22319.67|22319.86|22319.86|22319.5|22319.5|0
1642770670000|2022-01-21 13:11:10|22319.42|22319.42|22319.17|22319.17|22319.5|22319.5|22319.12|22319.12|0
1642770680000|2022-01-21 13:11:20|22319.34|22319.34|22319.06|22319.06|22319.66|22319.66|22318.98|22318.98|0
1642770690000|2022-01-21 13:11:30|22319|22319|22317.95|22317.95|22319.02|22319.02|22317.95|22317.95|0
1642770700000|2022-01-21 13:11:40|22317.85|22317.85|22317.39|22317.39|22317.85|22317.85|22317.09|22317.09|0
1642770710000|2022-01-21 13:11:50|22317.35|22317.35|22317.16|22317.16|22317.4|22317.4|22316.82|22316.82|0
1642770720000|2022-01-21 13:12:00|22317.04|22317.04|22317.76|22317.76|22317.76|22317.76|22316.88|22316.88|0
1642770730000|2022-01-21 13:12:10|22317.8|22317.8|22317.09|22317.09|22317.98|22317.98|22317.09|22317.09|0
1642770740000|2022-01-21 13:12:20|22317.02|22317.02|22317.1|22317.1|22317.16|22317.16|22316.83|22316.83|0
1642770750000|2022-01-21 13:12:30|22317.13|22317.13|22316.56|22316.56|22317.13|22317.13|22316.49|22316.49|0
1642770760000|2022-01-21 13:12:40|22316.63|22316.63|22316.22|22316.22|22316.63|22316.63|22316.22|22316.22|0
1642770770000|2022-01-21 13:12:50|22316.15|22316.15|22315.88|22315.88|22316.15|22316.15|22315.88|22315.88|0
1642770780000|2022-01-21 13:13:00|22315.59|22315.59|22316.16|22316.16|22316.16|22316.16|22315.59|22315.59|0
1642770790000|2022-01-21 13:13:10|22316.28|22316.28|22316.39|22316.39|22316.63|22316.63|22316.16|22316.16|0
1642770800000|2022-01-21 13:13:20|22316.5|22316.5|22316.77|22316.77|22316.8|22316.8|22316.38|22316.38|0
1642770810000|2022-01-21 13:13:30|22316.8|22316.8|22316.5|22316.5|22317.02|22317.02|22316.5|22316.5|0
1642770820000|2022-01-21 13:13:40|22316.55|22316.55|22316.44|22316.44|22316.65|22316.65|22316.21|22316.21|0
1642770830000|2022-01-21 13:13:50|22316.49|22316.49|22317.05|22317.05|22317.1|22317.1|22316.38|22316.38|0
1642770840000|2022-01-21 13:14:00|22316.89|22316.89|22316.21|22316.21|22316.91|22316.91|22316.21|22316.21|0
1642770850000|2022-01-21 13:14:10|22316.05|22316.05|22316.34|22316.34|22316.34|22316.34|22316.05|22316.05|0
1642770860000|2022-01-21 13:14:20|22316.27|22316.27|22316.19|22316.19|22316.27|22316.27|22316.08|22316.08|0
1642770870000|2022-01-21 13:14:30|22315.68|22315.68|22316.06|22316.06|22316.25|22316.25|22315.68|22315.68|0
1642770880000|2022-01-21 13:14:40|22315.94|22315.94|22316.09|22316.09|22316.15|22316.15|22315.94|22315.94|0
1642770890000|2022-01-21 13:14:50|22315.92|22315.92|22315.93|22315.93|22315.93|22315.93|22315.62|22315.62|0
1642770900000|2022-01-21 13:15:00|22315.91|22315.91|22315.58|22315.58|22315.91|22315.91|22315.54|22315.54|0
1642770910000|2022-01-21 13:15:10|22315.66|22315.66|22314.8|22314.8|22315.66|22315.66|22314.77|22314.77|0
1642770920000|2022-01-21 13:15:20|22314.85|22314.85|22314.75|22314.75|22314.85|22314.85|22314.54|22314.54|0
1642770930000|2022-01-21 13:15:30|22314.85|22314.85|22314.76|22314.76|22315.09|22315.09|22314.31|22314.31|0
1642770940000|2022-01-21 13:15:40|22314.74|22314.74|22315.71|22315.71|22316.17|22316.17|22314.74|22314.74|0
1642770950000|2022-01-21 13:15:50|22315.76|22315.76|22315.14|22315.14|22315.76|22315.76|22315.05|22315.05|0
1642770960000|2022-01-21 13:16:00|22315.16|22315.16|22315.36|22315.36|22315.36|22315.36|22315.01|22315.01|0
1642770970000|2022-01-21 13:16:10|22315.31|22315.31|22314.95|22314.95|22315.31|22315.31|22314.95|22314.95|0
1642770980000|2022-01-21 13:16:20|22314.8|22314.8|22314.64|22314.64|22314.8|22314.8|22314.55|22314.55|0
1642770990000|2022-01-21 13:16:30|22314.78|22314.78|22314.8|22314.8|22314.8|22314.8|22314.71|22314.71|0
1642771000000|2022-01-21 13:16:40|22314.69|22314.69|22313.3|22313.3|22314.96|22314.96|22313.21|22313.21|0
1642771010000|2022-01-21 13:16:50|22313.41|22313.41|22312.96|22312.96|22313.41|22313.41|22312.96|22312.96|0
1642771020000|2022-01-21 13:17:00|22312.84|22312.84|22312.74|22312.74|22313.15|22313.15|22312.64|22312.64|0
1642771030000|2022-01-21 13:17:10|22312.78|22312.78|22311.8|22311.8|22312.85|22312.85|22311.8|22311.8|0
1642771040000|2022-01-21 13:17:20|22311.58|22311.58|22312.04|22312.04|22312.18|22312.18|22311.58|22311.58|0
1642771050000|2022-01-21 13:17:30|22311.97|22311.97|22312.07|22312.07|22312.07|22312.07|22311.69|22311.69|0
1642771060000|2022-01-21 13:17:40|22312.04|22312.04|22312.04|22312.04|22312.04|22312.04|22312.04|22312.04|0
1642771070000|2022-01-21 13:17:50|22311.92|22311.92|22311.63|22311.63|22311.92|22311.92|22311.63|22311.63|0
1642771080000|2022-01-21 13:18:00|22311.58|22311.58|22311.61|22311.61|22311.69|22311.69|22311.26|22311.26|0
1642771090000|2022-01-21 13:18:10|22311.63|22311.63|22311.92|22311.92|22311.92|22311.92|22311.52|22311.52|0
1642771100000|2022-01-21 13:18:20|22311.99|22311.99|22312.01|22312.01|22312.26|22312.26|22311.94|22311.94|0
1642771110000|2022-01-21 13:18:30|22312.12|22312.12|22312.8|22312.8|22312.8|22312.8|22312.12|22312.12|0
1642771120000|2022-01-21 13:18:40|22312.87|22312.87|22312.66|22312.66|22312.9|22312.9|22312.66|22312.66|0
1642771130000|2022-01-21 13:18:50|22312.73|22312.73|22313.93|22313.93|22314.04|22314.04|22312.7|22312.7|0
1642771140000|2022-01-21 13:19:00|22314|22314|22313.88|22313.88|22314|22314|22313.66|22313.66|0
1642771150000|2022-01-21 13:19:10|22313.9|22313.9|22313.88|22313.88|22313.97|22313.97|22313.78|22313.78|0
1642771160000|2022-01-21 13:19:20|22313.82|22313.82|22313.25|22313.25|22313.82|22313.82|22313.15|22313.15|0
1642771170000|2022-01-21 13:19:30|22312.91|22312.91|22312.75|22312.75|22313.1|22313.1|22312.75|22312.75|0
1642771180000|2022-01-21 13:19:40|22312.67|22312.67|22312.86|22312.86|22312.93|22312.93|22312.67|22312.67|0
1642771190000|2022-01-21 13:19:50|22312.91|22312.91|22312.65|22312.65|22312.91|22312.91|22312.65|22312.65|0
1642771200000|2022-01-21 13:20:00|22312.58|22312.58|22313.92|22313.92|22313.92|22313.92|22312.51|22312.51|0
1642771210000|2022-01-21 13:20:10|22314.13|22314.13|22314.35|22314.35|22314.9|22314.9|22314.13|22314.13|0
1642771220000|2022-01-21 13:20:20|22314.45|22314.45|22316.65|22316.65|22316.65|22316.65|22314.45|22314.45|0
1642771230000|2022-01-21 13:20:30|22316.46|22316.46|22317.25|22317.25|22317.36|22317.36|22316.46|22316.46|0
1642771240000|2022-01-21 13:20:40|22317.17|22317.17|22317.12|22317.12|22317.41|22317.41|22317.07|22317.07|0
1642771250000|2022-01-21 13:20:50|22317.03|22317.03|22317.07|22317.07|22317.36|22317.36|22317.03|22317.03|0
1642771260000|2022-01-21 13:21:00|22316.99|22316.99|22317.04|22317.04|22317.18|22317.18|22316.99|22316.99|0
1642771270000|2022-01-21 13:21:10|22317.1|22317.1|22317.33|22317.33|22317.88|22317.88|22317.1|22317.1|0
1642771280000|2022-01-21 13:21:20|22317.28|22317.28|22317.23|22317.23|22317.32|22317.32|22317.17|22317.17|0
1642771290000|2022-01-21 13:21:30|22317.14|22317.14|22317.15|22317.15|22317.73|22317.73|22317.11|22317.11|0
1642771300000|2022-01-21 13:21:40|22317.22|22317.22|22317.14|22317.14|22317.53|22317.53|22317.14|22317.14|0
1642771310000|2022-01-21 13:21:50|22317.38|22317.38|22318.25|22318.25|22318.25|22318.25|22317.38|22317.38|0
1642771320000|2022-01-21 13:22:00|22318.17|22318.17|22317.8|22317.8|22318.17|22318.17|22317.61|22317.61|0
1642771330000|2022-01-21 13:22:10|22317.89|22317.89|22317.63|22317.63|22317.97|22317.97|22317.63|22317.63|0
1642771340000|2022-01-21 13:22:20|22317.56|22317.56|22317.17|22317.17|22317.56|22317.56|22317.05|22317.05|0
1642771350000|2022-01-21 13:22:30|22316.94|22316.94|22316.67|22316.67|22316.94|22316.94|22316.49|22316.49|0
1642771360000|2022-01-21 13:22:40|22316.82|22316.82|22317.03|22317.03|22317.03|22317.03|22316.75|22316.75|0
1642771370000|2022-01-21 13:22:50|22317.06|22317.06|22317.04|22317.04|22317.22|22317.22|22317.04|22317.04|0
1642771380000|2022-01-21 13:23:00|22317.06|22317.06|22316.84|22316.84|22317.06|22317.06|22316.66|22316.66|0
1642771390000|2022-01-21 13:23:10|22316.98|22316.98|22317.11|22317.11|22317.11|22317.11|22316.98|22316.98|0
1642771400000|2022-01-21 13:23:20|22317.19|22317.19|22316.6|22316.6|22317.19|22317.19|22316.37|22316.37|0
1642771410000|2022-01-21 13:23:30|22316.67|22316.67|22317|22317|22317.1|22317.1|22316.67|22316.67|0
1642771420000|2022-01-21 13:23:40|22316.96|22316.96|22317.6|22317.6|22317.63|22317.63|22316.35|22316.35|0
1642771430000|2022-01-21 13:23:50|22317.73|22317.73|22317.69|22317.69|22317.73|22317.73|22317.45|22317.45|0
1642771440000|2022-01-21 13:24:00|22317.58|22317.58|22318.07|22318.07|22318.17|22318.17|22317.54|22317.54|0
1642771450000|2022-01-21 13:24:10|22318.13|22318.13|22316.19|22316.19|22318.13|22318.13|22316.11|22316.11|0
1642771460000|2022-01-21 13:24:20|22316.16|22316.16|22315.66|22315.66|22316.3|22316.3|22315.57|22315.57|0
1642771470000|2022-01-21 13:24:30|22315.72|22315.72|22315.73|22315.73|22315.9|22315.9|22315.66|22315.66|0
1642771480000|2022-01-21 13:24:40|22315.79|22315.79|22316.08|22316.08|22316.27|22316.27|22315.79|22315.79|0
1642771490000|2022-01-21 13:24:50|22316.21|22316.21|22316.2|22316.2|22316.71|22316.71|22316.15|22316.15|0
1642771500000|2022-01-21 13:25:00|22316.33|22316.33|22316.6|22316.6|22316.72|22316.72|22316.25|22316.25|0
1642771510000|2022-01-21 13:25:10|22316.65|22316.65|22317.03|22317.03|22317.03|22317.03|22316.65|22316.65|0
1642771520000|2022-01-21 13:25:20|22317.06|22317.06|22317.37|22317.37|22317.4|22317.4|22317.06|22317.06|0
1642771530000|2022-01-21 13:25:30|22317.4|22317.4|22317.51|22317.51|22317.59|22317.59|22317.21|22317.21|0
1642771540000|2022-01-21 13:25:40|22317.62|22317.62|22317.72|22317.72|22317.72|22317.72|22317.36|22317.36|0
1642771550000|2022-01-21 13:25:50|22317.78|22317.78|22316.89|22316.89|22317.81|22317.81|22316.89|22316.89|0
1642771560000|2022-01-21 13:26:00|22316.97|22316.97|22316.6|22316.6|22317.1|22317.1|22316.57|22316.57|0
1642771570000|2022-01-21 13:26:10|22316.64|22316.64|22316.45|22316.45|22316.64|22316.64|22316.05|22316.05|0
1642771580000|2022-01-21 13:26:20|22316.38|22316.38|22316.57|22316.57|22316.62|22316.62|22316.38|22316.38|0
1642771590000|2022-01-21 13:26:30|22316.62|22316.62|22316.58|22316.58|22316.77|22316.77|22316.43|22316.43|0
1642771600000|2022-01-21 13:26:40|22316.84|22316.84|22316.63|22316.63|22317.24|22317.24|22316.48|22316.48|0
1642771610000|2022-01-21 13:26:50|22316.91|22316.91|22315.79|22315.79|22316.94|22316.94|22315.72|22315.72|0
1642771620000|2022-01-21 13:27:00|22315.72|22315.72|22316.45|22316.45|22316.45|22316.45|22315.64|22315.64|0
1642771630000|2022-01-21 13:27:10|22316.34|22316.34|22315.98|22315.98|22316.45|22316.45|22315.98|22315.98|0
1642771640000|2022-01-21 13:27:20|22316.07|22316.07|22316.04|22316.04|22316.27|22316.27|22316.04|22316.04|0
1642771650000|2022-01-21 13:27:30|22315.98|22315.98|22315.91|22315.91|22316.02|22316.02|22315.74|22315.74|0
1642771660000|2022-01-21 13:27:40|22315.62|22315.62|22315.65|22315.65|22315.73|22315.73|22315.54|22315.54|0
1642771670000|2022-01-21 13:27:50|22315.25|22315.25|22314.39|22314.39|22315.25|22315.25|22314.39|22314.39|0
1642771680000|2022-01-21 13:28:00|22314.54|22314.54|22314.9|22314.9|22314.94|22314.94|22314.41|22314.41|0
1642771690000|2022-01-21 13:28:10|22315.15|22315.15|22315.13|22315.13|22315.23|22315.23|22314.57|22314.57|0
1642771700000|2022-01-21 13:28:20|22315.01|22315.01|22314.73|22314.73|22315.01|22315.01|22314.57|22314.57|0
1642771710000|2022-01-21 13:28:30|22314.78|22314.78|22314.76|22314.76|22314.82|22314.82|22314.76|22314.76|0
1642771720000|2022-01-21 13:28:40|22314.69|22314.69|22314.78|22314.78|22314.78|22314.78|22314.65|22314.65|0
1642771730000|2022-01-21 13:28:50|22314.69|22314.69|22314.51|22314.51|22314.69|22314.69|22314.42|22314.42|0
1642771740000|2022-01-21 13:29:00|22314.54|22314.54|22316.04|22316.04|22316.21|22316.21|22314.47|22314.47|0
1642771750000|2022-01-21 13:29:10|22315.91|22315.91|22316.31|22316.31|22316.31|22316.31|22315.16|22315.16|0
1642771760000|2022-01-21 13:29:20|22316.38|22316.38|22315.47|22315.47|22316.38|22316.38|22315.47|22315.47|0
1642771770000|2022-01-21 13:29:30|22315.69|22315.69|22315.55|22315.55|22315.69|22315.69|22315.49|22315.49|0
1642771780000|2022-01-21 13:29:40|22315.65|22315.65|22314.99|22314.99|22315.65|22315.65|22314.83|22314.83|0
1642771790000|2022-01-21 13:29:50|22315.24|22315.24|22315.04|22315.04|22315.24|22315.24|22314.87|22314.87|0
1642771800000|2022-01-21 13:30:00|22315|22315|22317.84|22317.84|22317.88|22317.88|22315|22315|0
1642771810000|2022-01-21 13:30:10|22317.76|22317.76|22317.91|22317.91|22317.91|22317.91|22317.62|22317.62|0
1642771820000|2022-01-21 13:30:20|22318.06|22318.06|22317.72|22317.72|22318.06|22318.06|22317.72|22317.72|0
1642771830000|2022-01-21 13:30:30|22317.76|22317.76|22317.37|22317.37|22317.76|22317.76|22317.37|22317.37|0
1642771840000|2022-01-21 13:30:40|22317.32|22317.32|22316.96|22316.96|22317.32|22317.32|22316.96|22316.96|0
1642771850000|2022-01-21 13:30:50|22316.9|22316.9|22316.76|22316.76|22317.01|22317.01|22316.76|22316.76|0
1642771860000|2022-01-21 13:31:00|22316.47|22316.47|22316.8|22316.8|22316.87|22316.87|22316.43|22316.43|0
1642771870000|2022-01-21 13:31:10|22316.89|22316.89|22317.13|22317.13|22317.28|22317.28|22316.89|22316.89|0
1642771880000|2022-01-21 13:31:20|22317.06|22317.06|22316.99|22316.99|22317.06|22317.06|22316.94|22316.94|0
1642771890000|2022-01-21 13:31:30|22316.94|22316.94|22316.08|22316.08|22316.98|22316.98|22316.08|22316.08|0
1642771900000|2022-01-21 13:31:40|22316.02|22316.02|22316.1|22316.1|22316.14|22316.14|22315.87|22315.87|0
1642771910000|2022-01-21 13:31:50|22316.03|22316.03|22316.06|22316.06|22316.08|22316.08|22316|22316|0
1642771920000|2022-01-21 13:32:00|22316.15|22316.15|22316.07|22316.07|22316.3|22316.3|22315.82|22315.82|0
1642771930000|2022-01-21 13:32:10|22315.8|22315.8|22314.07|22314.07|22315.8|22315.8|22313.74|22313.74|0
1642771940000|2022-01-21 13:32:20|22313.97|22313.97|22313.92|22313.92|22314.17|22314.17|22313.92|22313.92|0
1642771950000|2022-01-21 13:32:30|22313.78|22313.78|22313.06|22313.06|22314.08|22314.08|22313.02|22313.02|0
1642771960000|2022-01-21 13:32:40|22313|22313|22314.99|22314.99|22315.16|22315.16|22312.85|22312.85|0
1642771970000|2022-01-21 13:32:50|22315.04|22315.04|22315.48|22315.48|22315.48|22315.48|22314.89|22314.89|0
1642771980000|2022-01-21 13:33:00|22315.53|22315.53|22316.32|22316.32|22316.32|22316.32|22315.48|22315.48|0
1642771990000|2022-01-21 13:33:10|22316.14|22316.14|22315.12|22315.12|22316.14|22316.14|22315.03|22315.03|0
1642772000000|2022-01-21 13:33:20|22315.04|22315.04|22315.19|22315.19|22315.28|22315.28|22315.01|22315.01|0
1642772010000|2022-01-21 13:33:30|22315.27|22315.27|22314.97|22314.97|22315.27|22315.27|22314.96|22314.96|0
1642772020000|2022-01-21 13:33:40|22315.22|22315.22|22315.19|22315.19|22315.48|22315.48|22315.17|22315.17|0
1642772030000|2022-01-21 13:33:50|22315.11|22315.11|22314.95|22314.95|22315.11|22315.11|22314.87|22314.87|0
1642772040000|2022-01-21 13:34:00|22315.02|22315.02|22314.96|22314.96|22315.02|22315.02|22314.89|22314.89|0
1642772050000|2022-01-21 13:34:10|22314.86|22314.86|22313.53|22313.53|22314.89|22314.89|22313.53|22313.53|0
1642772060000|2022-01-21 13:34:20|22313.49|22313.49|22313.13|22313.13|22313.49|22313.49|22312.93|22312.93|0
1642772070000|2022-01-21 13:34:30|22313.02|22313.02|22310.69|22310.69|22313.02|22313.02|22310.69|22310.69|0
1642772080000|2022-01-21 13:34:40|22310.74|22310.74|22311.21|22311.21|22311.21|22311.21|22310.53|22310.53|0
1642772090000|2022-01-21 13:34:50|22311.07|22311.07|22310.71|22310.71|22311.1|22311.1|22310.71|22310.71|0
1642772100000|2022-01-21 13:35:00|22310.59|22310.59|22309.94|22309.94|22310.59|22310.59|22309.88|22309.88|0
1642772110000|2022-01-21 13:35:10|22310.27|22310.27|22309.54|22309.54|22310.42|22310.42|22309.54|22309.54|0
1642772120000|2022-01-21 13:35:20|22309.04|22309.04|22308.95|22308.95|22309.2|22309.2|22308.95|22308.95|0
1642772130000|2022-01-21 13:35:30|22308.84|22308.84|22308.11|22308.11|22308.84|22308.84|22308.04|22308.04|0
1642772140000|2022-01-21 13:35:40|22308.04|22308.04|22307.38|22307.38|22308.11|22308.11|22307.38|22307.38|0
1642772150000|2022-01-21 13:35:50|22307.47|22307.47|22307.59|22307.59|22307.6|22307.6|22307.36|22307.36|0
1642772160000|2022-01-21 13:36:00|22307.82|22307.82|22308.23|22308.23|22308.34|22308.34|22307.74|22307.74|0
1642772170000|2022-01-21 13:36:10|22308.18|22308.18|22308.37|22308.37|22308.44|22308.44|22308.15|22308.15|0
1642772180000|2022-01-21 13:36:20|22308.25|22308.25|22308.59|22308.59|22308.59|22308.59|22308.25|22308.25|0
1642772190000|2022-01-21 13:36:30|22308.44|22308.44|22307.72|22307.72|22308.44|22308.44|22307.72|22307.72|0
1642772200000|2022-01-21 13:36:40|22307.61|22307.61|22307.42|22307.42|22307.61|22307.61|22307.42|22307.42|0
1642772210000|2022-01-21 13:36:50|22307.49|22307.49|22307.52|22307.52|22307.52|22307.52|22307.21|22307.21|0
1642772220000|2022-01-21 13:37:00|22307.42|22307.42|22307.28|22307.28|22307.59|22307.59|22307.28|22307.28|0
1642772230000|2022-01-21 13:37:10|22307.31|22307.31|22307.1|22307.1|22307.37|22307.37|22306.99|22306.99|0
1642772240000|2022-01-21 13:37:20|22307.02|22307.02|22306.91|22306.91|22307.05|22307.05|22306.8|22306.8|0
1642772250000|2022-01-21 13:37:30|22306.99|22306.99|22307.15|22307.15|22307.15|22307.15|22306.99|22306.99|0
1642772260000|2022-01-21 13:37:40|22307.19|22307.19|22307|22307|22307.2|22307.2|22307|22307|0
1642772270000|2022-01-21 13:37:50|22306.94|22306.94|22306.42|22306.42|22306.94|22306.94|22306.32|22306.32|0
1642772280000|2022-01-21 13:38:00|22306.34|22306.34|22305.56|22305.56|22306.34|22306.34|22305.55|22305.55|0
1642772290000|2022-01-21 13:38:10|22305.7|22305.7|22306.26|22306.26|22306.28|22306.28|22305.67|22305.67|0
1642772300000|2022-01-21 13:38:20|22306.21|22306.21|22306.18|22306.18|22306.48|22306.48|22306.18|22306.18|0
1642772310000|2022-01-21 13:38:30|22306.24|22306.24|22305.77|22305.77|22306.31|22306.31|22305.77|22305.77|0
1642772320000|2022-01-21 13:38:40|22305.74|22305.74|22305.95|22305.95|22305.95|22305.95|22305.71|22305.71|0
1642772330000|2022-01-21 13:38:50|22305.89|22305.89|22305.72|22305.72|22305.89|22305.89|22305.72|22305.72|0
1642772340000|2022-01-21 13:39:00|22305.82|22305.82|22304.57|22304.57|22305.82|22305.82|22304.57|22304.57|0
1642772350000|2022-01-21 13:39:10|22304.65|22304.65|22304.69|22304.69|22304.7|22304.7|22304.45|22304.45|0
1642772360000|2022-01-21 13:39:20|22304.56|22304.56|22304.85|22304.85|22304.98|22304.98|22304.52|22304.52|0
1642772370000|2022-01-21 13:39:30|22304.71|22304.71|22305.57|22305.57|22305.57|22305.57|22304.71|22304.71|0
1642772380000|2022-01-21 13:39:40|22305.71|22305.71|22305.32|22305.32|22305.71|22305.71|22305.23|22305.23|0
1642772390000|2022-01-21 13:39:50|22305.08|22305.08|22304.06|22304.06|22305.15|22305.15|22304.06|22304.06|0
1642772400000|2022-01-21 13:40:00|22303.98|22303.98|22303.99|22303.99|22304.09|22304.09|22303.77|22303.77|0
1642772410000|2022-01-21 13:40:10|22303.85|22303.85|22303.12|22303.12|22303.85|22303.85|22303.12|22303.12|0
1642772420000|2022-01-21 13:40:20|22302.89|22302.89|22302.65|22302.65|22302.92|22302.92|22302.57|22302.57|0
1642772430000|2022-01-21 13:40:30|22302.68|22302.68|22302.33|22302.33|22302.86|22302.86|22302.33|22302.33|0
1642772440000|2022-01-21 13:40:40|22302.16|22302.16|22302.34|22302.34|22302.34|22302.34|22301.98|22301.98|0
1642772450000|2022-01-21 13:40:50|22301.98|22301.98|22302.05|22302.05|22302.05|22302.05|22301.52|22301.52|0
1642772460000|2022-01-21 13:41:00|22302.12|22302.12|22302.11|22302.11|22302.17|22302.17|22301.97|22301.97|0
1642772470000|2022-01-21 13:41:10|22302.04|22302.04|22302.6|22302.6|22302.84|22302.84|22302.04|22302.04|0
1642772480000|2022-01-21 13:41:20|22302.5|22302.5|22302.54|22302.54|22302.58|22302.58|22302.13|22302.13|0
1642772490000|2022-01-21 13:41:30|22302.51|22302.51|22302.28|22302.28|22302.51|22302.51|22302.28|22302.28|0
1642772500000|2022-01-21 13:41:40|22302.19|22302.19|22301.65|22301.65|22302.39|22302.39|22301.65|22301.65|0
1642772510000|2022-01-21 13:41:50|22301.55|22301.55|22301.38|22301.38|22301.62|22301.62|22301.23|22301.23|0
1642772520000|2022-01-21 13:42:00|22301.42|22301.42|22299.02|22299.02|22301.42|22301.42|22299.02|22299.02|0
1642772530000|2022-01-21 13:42:10|22298.99|22298.99|22297.65|22297.65|22298.99|22298.99|22297.65|22297.65|0
1642772540000|2022-01-21 13:42:20|22297.54|22297.54|22297.43|22297.43|22297.54|22297.54|22297.29|22297.29|0
1642772550000|2022-01-21 13:42:30|22297.37|22297.37|22296.42|22296.42|22297.37|22297.37|22296.42|22296.42|0
1642772560000|2022-01-21 13:42:40|22296.59|22296.59|22294.92|22294.92|22296.62|22296.62|22294.92|22294.92|0
1642772570000|2022-01-21 13:42:50|22294.85|22294.85|22294.14|22294.14|22294.85|22294.85|22292.79|22292.79|0
1642772580000|2022-01-21 13:43:00|22294.08|22294.08|22293.88|22293.88|22294.14|22294.14|22293.66|22293.66|0
1642772590000|2022-01-21 13:43:10|22293.78|22293.78|22292.98|22292.98|22293.78|22293.78|22292.89|22292.89|0
1642772600000|2022-01-21 13:43:20|22293.06|22293.06|22292.98|22292.98|22293.09|22293.09|22292.87|22292.87|0
1642772610000|2022-01-21 13:43:30|22293.04|22293.04|22293.64|22293.64|22293.71|22293.71|22293.04|22293.04|0
1642772620000|2022-01-21 13:43:40|22293.71|22293.71|22293.54|22293.54|22293.95|22293.95|22293.5|22293.5|0
1642772630000|2022-01-21 13:43:50|22294.6|22294.6|22294.5|22294.5|22294.6|22294.6|22294.39|22294.39|0
1642772640000|2022-01-21 13:44:00|22294.58|22294.58|22294.42|22294.42|22294.72|22294.72|22294.42|22294.42|0
1642772650000|2022-01-21 13:44:10|22294.58|22294.58|22293.63|22293.63|22294.6|22294.6|22293.63|22293.63|0
1642772660000|2022-01-21 13:44:20|22293.57|22293.57|22292.93|22292.93|22293.57|22293.57|22292.85|22292.85|0
1642772670000|2022-01-21 13:44:30|22292.88|22292.88|22292.65|22292.65|22292.97|22292.97|22292.65|22292.65|0
1642772680000|2022-01-21 13:44:40|22292.79|22292.79|22292.35|22292.35|22292.87|22292.87|22292.35|22292.35|0
1642772690000|2022-01-21 13:44:50|22292.31|22292.31|22291.84|22291.84|22292.31|22292.31|22291.84|22291.84|0
1642772700000|2022-01-21 13:45:00|22291.82|22291.82|22290.72|22290.72|22291.82|22291.82|22290.72|22290.72|0
1642772710000|2022-01-21 13:45:10|22290.65|22290.65|22289.37|22289.37|22290.76|22290.76|22289.35|22289.35|0
1642772720000|2022-01-21 13:45:20|22288.96|22288.96|22288.93|22288.93|22289.19|22289.19|22288.87|22288.87|0
1642772730000|2022-01-21 13:45:30|22288.87|22288.87|22288.73|22288.73|22288.93|22288.93|22288.62|22288.62|0
1642772740000|2022-01-21 13:45:40|22288.64|22288.64|22288.7|22288.7|22288.84|22288.84|22288.43|22288.43|0
1642772750000|2022-01-21 13:45:50|22288.75|22288.75|22288.17|22288.17|22288.75|22288.75|22288.17|22288.17|0
1642772760000|2022-01-21 13:46:00|22288.22|22288.22|22288.37|22288.37|22288.45|22288.45|22288.15|22288.15|0
1642772770000|2022-01-21 13:46:10|22288.52|22288.52|22289.15|22289.15|22289.2|22289.2|22288.52|22288.52|0
1642772780000|2022-01-21 13:46:20|22289.11|22289.11|22288.78|22288.78|22289.17|22289.17|22288.78|22288.78|0
1642772790000|2022-01-21 13:46:30|22288.71|22288.71|22288.72|22288.72|22288.84|22288.84|22288.62|22288.62|0
1642772800000|2022-01-21 13:46:40|22288.74|22288.74|22288.86|22288.86|22288.86|22288.86|22288.74|22288.74|0
1642772810000|2022-01-21 13:46:50|22288.78|22288.78|22289.62|22289.62|22289.62|22289.62|22288.62|22288.62|0
1642772820000|2022-01-21 13:47:00|22289.54|22289.54|22289.95|22289.95|22289.96|22289.96|22289.54|22289.54|0
1642772830000|2022-01-21 13:47:10|22290.01|22290.01|22289|22289|22290.01|22290.01|22288.81|22288.81|0
1642772840000|2022-01-21 13:47:20|22288.95|22288.95|22287.99|22287.99|22288.95|22288.95|22287.92|22287.92|0
1642772850000|2022-01-21 13:47:30|22287.93|22287.93|22288.06|22288.06|22288.11|22288.11|22287.93|22287.93|0
1642772860000|2022-01-21 13:47:40|22288.14|22288.14|22287.95|22287.95|22288.14|22288.14|22287.95|22287.95|0
1642772870000|2022-01-21 13:47:50|22288.01|22288.01|22287.24|22287.24|22288.01|22288.01|22287.24|22287.24|0
1642772880000|2022-01-21 13:48:00|22287.15|22287.15|22286.9|22286.9|22287.15|22287.15|22286.7|22286.7|0
1642772890000|2022-01-21 13:48:10|22286.95|22286.95|22286.59|22286.59|22287.05|22287.05|22286.59|22286.59|0
1642772900000|2022-01-21 13:48:20|22286.37|22286.37|22286.33|22286.33|22286.37|22286.37|22286.15|22286.15|0
1642772910000|2022-01-21 13:48:30|22286.47|22286.47|22285.87|22285.87|22286.51|22286.51|22285.75|22285.75|0
1642772920000|2022-01-21 13:48:40|22285.71|22285.71|22285.32|22285.32|22285.71|22285.71|22284.83|22284.83|0
1642772930000|2022-01-21 13:48:50|22285.18|22285.18|22285.02|22285.02|22285.28|22285.28|22284.92|22284.92|0
1642772940000|2022-01-21 13:49:00|22284.94|22284.94|22284.4|22284.4|22285.29|22285.29|22284.4|22284.4|0
1642772950000|2022-01-21 13:49:10|22284.23|22284.23|22283.89|22283.89|22284.23|22284.23|22283.6|22283.6|0
1642772960000|2022-01-21 13:49:20|22283.96|22283.96|22284.21|22284.21|22284.27|22284.27|22283.85|22283.85|0
1642772970000|2022-01-21 13:49:30|22284.14|22284.14|22283.95|22283.95|22284.18|22284.18|22283.79|22283.79|0
1642772980000|2022-01-21 13:49:40|22283.87|22283.87|22283.3|22283.3|22283.93|22283.93|22283.28|22283.28|0
1642772990000|2022-01-21 13:49:50|22283.41|22283.41|22284.3|22284.3|22284.43|22284.43|22283.14|22283.14|0
1642773000000|2022-01-21 13:50:00|22284.25|22284.25|22283.46|22283.46|22284.35|22284.35|22283.17|22283.17|0
1642773010000|2022-01-21 13:50:10|22283.38|22283.38|22283.52|22283.52|22283.61|22283.61|22283.07|22283.07|0
1642773020000|2022-01-21 13:50:20|22283.63|22283.63|22283.19|22283.19|22283.63|22283.63|22283.15|22283.15|0
1642773030000|2022-01-21 13:50:30|22283.05|22283.05|22284.41|22284.41|22284.41|22284.41|22283.05|22283.05|0
1642773040000|2022-01-21 13:50:40|22284.36|22284.36|22284.23|22284.23|22284.36|22284.36|22284.2|22284.2|0
1642773050000|2022-01-21 13:50:50|22284.31|22284.31|22284.42|22284.42|22284.74|22284.74|22284.22|22284.22|0
1642773060000|2022-01-21 13:51:00|22284.35|22284.35|22284.06|22284.06|22284.54|22284.54|22284.06|22284.06|0
1642773070000|2022-01-21 13:51:10|22283.98|22283.98|22283.87|22283.87|22283.98|22283.98|22283.87|22283.87|0
1642773080000|2022-01-21 13:51:20|22283.68|22283.68|22283.76|22283.76|22284.07|22284.07|22283.62|22283.62|0
1642773090000|2022-01-21 13:51:30|22283.72|22283.72|22283.71|22283.71|22283.75|22283.75|22283.55|22283.55|0
1642773100000|2022-01-21 13:51:40|22283.65|22283.65|22283.77|22283.77|22284.06|22284.06|22283.65|22283.65|0
1642773110000|2022-01-21 13:51:50|22283.61|22283.61|22283.54|22283.54|22283.61|22283.61|22283.47|22283.47|0
1642773120000|2022-01-21 13:52:00|22283.58|22283.58|22283.82|22283.82|22283.89|22283.89|22283.58|22283.58|0
1642773130000|2022-01-21 13:52:10|22283.87|22283.87|22284.2|22284.2|22284.2|22284.2|22283.87|22283.87|0
1642773140000|2022-01-21 13:52:20|22284.39|22284.39|22284.68|22284.68|22284.81|22284.81|22284.39|22284.39|0
1642773150000|2022-01-21 13:52:30|22284.74|22284.74|22285.1|22285.1|22285.1|22285.1|22284.65|22284.65|0
1642773160000|2022-01-21 13:52:40|22285.15|22285.15|22286.05|22286.05|22286.05|22286.05|22285.08|22285.08|0
1642773170000|2022-01-21 13:52:50|22285.96|22285.96|22286.12|22286.12|22286.12|22286.12|22285.74|22285.74|0
1642773180000|2022-01-21 13:53:00|22286.03|22286.03|22285.76|22285.76|22286.03|22286.03|22285.71|22285.71|0
1642773190000|2022-01-21 13:53:10|22285.67|22285.67|22285.85|22285.85|22285.88|22285.88|22285.56|22285.56|0
1642773200000|2022-01-21 13:53:20|22285.92|22285.92|22285.72|22285.72|22285.92|22285.92|22285.68|22285.68|0
1642773210000|2022-01-21 13:53:30|22285.64|22285.64|22285.3|22285.3|22285.64|22285.64|22285.3|22285.3|0
1642773220000|2022-01-21 13:53:40|22285.23|22285.23|22285.18|22285.18|22285.31|22285.31|22285.15|22285.15|0
1642773230000|2022-01-21 13:53:50|22285.05|22285.05|22285.39|22285.39|22285.5|22285.5|22285.05|22285.05|0
1642773240000|2022-01-21 13:54:00|22285.48|22285.48|22285.45|22285.45|22285.58|22285.58|22285.36|22285.36|0
1642773250000|2022-01-21 13:54:10|22285.08|22285.08|22284.61|22284.61|22285.14|22285.14|22284.61|22284.61|0
1642773260000|2022-01-21 13:54:20|22284.53|22284.53|22284.64|22284.64|22284.64|22284.64|22284.44|22284.44|0
1642773270000|2022-01-21 13:54:30|22284.63|22284.63|22284.7|22284.7|22284.7|22284.7|22284.18|22284.18|0
1642773280000|2022-01-21 13:54:40|22284.79|22284.79|22284.74|22284.74|22284.87|22284.87|22284.56|22284.56|0
1642773290000|2022-01-21 13:54:50|22284.53|22284.53|22284.65|22284.65|22285|22285|22284.53|22284.53|0
1642773300000|2022-01-21 13:55:00|22284.57|22284.57|22284.61|22284.61|22284.61|22284.61|22284.44|22284.44|0
1642773310000|2022-01-21 13:55:10|22284.56|22284.56|22284.81|22284.81|22285.04|22285.04|22284.47|22284.47|0
1642773320000|2022-01-21 13:55:20|22284.96|22284.96|22284.52|22284.52|22285.18|22285.18|22284.52|22284.52|0
1642773330000|2022-01-21 13:55:30|22284.55|22284.55|22284.29|22284.29|22284.55|22284.55|22284.29|22284.29|0
1642773340000|2022-01-21 13:55:40|22284.34|22284.34|22284.31|22284.31|22284.34|22284.34|22284.19|22284.19|0
1642773350000|2022-01-21 13:55:50|22284.24|22284.24|22284.26|22284.26|22284.26|22284.26|22284.03|22284.03|0
1642773360000|2022-01-21 13:56:00|22284.12|22284.12|22284.38|22284.38|22284.58|22284.58|22283.97|22283.97|0
1642773370000|2022-01-21 13:56:10|22284.45|22284.45|22284.87|22284.87|22284.87|22284.87|22284.32|22284.32|0
1642773380000|2022-01-21 13:56:20|22285.08|22285.08|22284.71|22284.71|22285.11|22285.11|22284.71|22284.71|0
1642773390000|2022-01-21 13:56:30|22284.88|22284.88|22284.9|22284.9|22285.21|22285.21|22284.69|22284.69|0
1642773400000|2022-01-21 13:56:40|22284.84|22284.84|22284.62|22284.62|22284.89|22284.89|22284.45|22284.45|0
1642773410000|2022-01-21 13:56:50|22284.49|22284.49|22284.6|22284.6|22284.6|22284.6|22284.43|22284.43|0
1642773420000|2022-01-21 13:57:00|22284.68|22284.68|22284.36|22284.36|22285.1|22285.1|22284.28|22284.28|0
1642773430000|2022-01-21 13:57:10|22284.54|22284.54|22284.98|22284.98|22284.98|22284.98|22284.52|22284.52|0
1642773440000|2022-01-21 13:57:20|22284.9|22284.9|22285.19|22285.19|22285.38|22285.38|22284.9|22284.9|0
1642773450000|2022-01-21 13:57:30|22285.26|22285.26|22285.44|22285.44|22285.65|22285.65|22285.15|22285.15|0
1642773460000|2022-01-21 13:57:40|22285.31|22285.31|22285.51|22285.51|22285.51|22285.51|22285.31|22285.31|0
1642773470000|2022-01-21 13:57:50|22285.65|22285.65|22285.34|22285.34|22285.65|22285.65|22285.29|22285.29|0
1642773480000|2022-01-21 13:58:00|22285.47|22285.47|22285.89|22285.89|22286.01|22286.01|22285.47|22285.47|0
1642773490000|2022-01-21 13:58:10|22285.78|22285.78|22285.57|22285.57|22285.78|22285.78|22285.43|22285.43|0
1642773500000|2022-01-21 13:58:20|22285.62|22285.62|22285.26|22285.26|22285.62|22285.62|22285.07|22285.07|0
1642773510000|2022-01-21 13:58:30|22285.2|22285.2|22285.37|22285.37|22285.37|22285.37|22285.15|22285.15|0
1642773520000|2022-01-21 13:58:40|22285.45|22285.45|22285.25|22285.25|22285.45|22285.45|22285.25|22285.25|0
1642773530000|2022-01-21 13:58:50|22285.29|22285.29|22285.12|22285.12|22285.77|22285.77|22285.12|22285.12|0
1642773540000|2022-01-21 13:59:00|22285.17|22285.17|22284.66|22284.66|22285.17|22285.17|22284.48|22284.48|0
1642773550000|2022-01-21 13:59:10|22284.44|22284.44|22284.75|22284.75|22284.88|22284.88|22284.44|22284.44|0
1642773560000|2022-01-21 13:59:20|22284.64|22284.64|22284.09|22284.09|22284.71|22284.71|22284.09|22284.09|0
1642773570000|2022-01-21 13:59:30|22283.94|22283.94|22284.31|22284.31|22284.44|22284.44|22283.94|22283.94|0
1642773580000|2022-01-21 13:59:40|22284.33|22284.33|22284.37|22284.37|22284.46|22284.46|22284.19|22284.19|0
1642773590000|2022-01-21 13:59:50|22284.27|22284.27|22284.55|22284.55|22284.55|22284.55|22284.27|22284.27|0
1642773600000|2022-01-21 14:00:00|22284.71|22284.71|22284.13|22284.13|22284.71|22284.71|22283.99|22283.99|0
1642773610000|2022-01-21 14:00:10|22284.24|22284.24|22285.77|22285.77|22285.77|22285.77|22284.24|22284.24|0
1642773620000|2022-01-21 14:00:20|22285.82|22285.82|22286.87|22286.87|22286.87|22286.87|22285.82|22285.82|0
1642773630000|2022-01-21 14:00:30|22286.79|22286.79|22287.17|22287.17|22287.17|22287.17|22286.67|22286.67|0
1642773640000|2022-01-21 14:00:40|22287.24|22287.24|22286.86|22286.86|22287.31|22287.31|22286.86|22286.86|0
1642773650000|2022-01-21 14:00:50|22286.93|22286.93|22287.07|22287.07|22287.15|22287.15|22286.93|22286.93|0
1642773660000|2022-01-21 14:01:00|22287.13|22287.13|22287.46|22287.46|22287.63|22287.63|22287.13|22287.13|0
1642773670000|2022-01-21 14:01:10|22287.54|22287.54|22287.87|22287.87|22287.87|22287.87|22287.45|22287.45|0
1642773680000|2022-01-21 14:01:20|22287.93|22287.93|22288.12|22288.12|22288.46|22288.46|22287.72|22287.72|0
1642773690000|2022-01-21 14:01:30|22288.25|22288.25|22287.68|22287.68|22288.25|22288.25|22287.68|22287.68|0
1642773700000|2022-01-21 14:01:40|22287.64|22287.64|22287.34|22287.34|22287.82|22287.82|22287.34|22287.34|0
1642773710000|2022-01-21 14:01:50|22287.22|22287.22|22287.62|22287.62|22287.76|22287.76|22286.88|22286.88|0
1642773720000|2022-01-21 14:02:00|22287.66|22287.66|22286.76|22286.76|22287.84|22287.84|22286.76|22286.76|0
1642773730000|2022-01-21 14:02:10|22286.92|22286.92|22286.49|22286.49|22286.93|22286.93|22286.42|22286.42|0
1642773740000|2022-01-21 14:02:20|22286.55|22286.55|22286.24|22286.24|22286.76|22286.76|22286.24|22286.24|0
1642773750000|2022-01-21 14:02:30|22286.14|22286.14|22286.1|22286.1|22286.2|22286.2|22285.93|22285.93|0
1642773760000|2022-01-21 14:02:40|22286.02|22286.02|22285.78|22285.78|22286.06|22286.06|22285.77|22285.77|0
1642773770000|2022-01-21 14:02:50|22285.87|22285.87|22285.93|22285.93|22286.27|22286.27|22285.87|22285.87|0
1642773780000|2022-01-21 14:03:00|22285.9|22285.9|22285.55|22285.55|22285.9|22285.9|22285.43|22285.43|0
1642773790000|2022-01-21 14:03:10|22285.6|22285.6|22285.65|22285.65|22285.65|22285.65|22285.34|22285.34|0
1642773800000|2022-01-21 14:03:20|22285.61|22285.61|22285.64|22285.64|22285.84|22285.84|22285.55|22285.55|0
1642773810000|2022-01-21 14:03:30|22285.71|22285.71|22285.28|22285.28|22285.78|22285.78|22285.28|22285.28|0
1642773820000|2022-01-21 14:03:40|22285.34|22285.34|22285.59|22285.59|22285.61|22285.61|22285.24|22285.24|0
1642773830000|2022-01-21 14:03:50|22285.65|22285.65|22285.65|22285.65|22285.84|22285.84|22285.55|22285.55|0
1642773840000|2022-01-21 14:04:00|22285.86|22285.86|22285.89|22285.89|22286.09|22286.09|22285.86|22285.86|0
1642773850000|2022-01-21 14:04:10|22285.92|22285.92|22285|22285|22285.92|22285.92|22284.68|22284.68|0
1642773860000|2022-01-21 14:04:20|22285.06|22285.06|22285.12|22285.12|22285.21|22285.21|22285.06|22285.06|0
1642773870000|2022-01-21 14:04:30|22285.26|22285.26|22283.8|22283.8|22285.4|22285.4|22283.49|22283.49|0
1642773880000|2022-01-21 14:04:40|22283.74|22283.74|22283.36|22283.36|22283.74|22283.74|22283.36|22283.36|0
1642773890000|2022-01-21 14:04:50|22283.23|22283.23|22282.85|22282.85|22283.28|22283.28|22282.85|22282.85|0
1642773900000|2022-01-21 14:05:00|22282.75|22282.75|22282.01|22282.01|22282.96|22282.96|22282.01|22282.01|0
1642773910000|2022-01-21 14:05:10|22281.92|22281.92|22281.29|22281.29|22281.92|22281.92|22281.27|22281.27|0
1642773920000|2022-01-21 14:05:20|22281.22|22281.22|22280.27|22280.27|22281.22|22281.22|22280.25|22280.25|0
1642773930000|2022-01-21 14:05:30|22280.14|22280.14|22280.26|22280.26|22280.26|22280.26|22280.09|22280.09|0
1642773940000|2022-01-21 14:05:40|22280.19|22280.19|22280.15|22280.15|22280.19|22280.19|22280.15|22280.15|0
1642773950000|2022-01-21 14:05:50|22280.1|22280.1|22279.46|22279.46|22280.1|22280.1|22279.46|22279.46|0
1642773960000|2022-01-21 14:06:00|22279.27|22279.27|22278.47|22278.47|22279.4|22279.4|22278.47|22278.47|0
1642773970000|2022-01-21 14:06:10|22278.33|22278.33|22277.28|22277.28|22278.41|22278.41|22277.28|22277.28|0
1642773980000|2022-01-21 14:06:20|22276.2|22276.2|22274.92|22274.92|22276.36|22276.36|22274.92|22274.92|0
1642773990000|2022-01-21 14:06:30|22274.89|22274.89|22274.79|22274.79|22275.05|22275.05|22274.75|22274.75|0
1642774000000|2022-01-21 14:06:40|22274.73|22274.73|22274.67|22274.67|22275.01|22275.01|22274.67|22274.67|0
1642774010000|2022-01-21 14:06:50|22274.73|22274.73|22274.35|22274.35|22274.79|22274.79|22274.35|22274.35|0
1642774020000|2022-01-21 14:07:00|22274.26|22274.26|22273.78|22273.78|22274.44|22274.44|22273.75|22273.75|0
1642774030000|2022-01-21 14:07:10|22273.74|22273.74|22272.74|22272.74|22273.74|22273.74|22272.64|22272.64|0
1642774040000|2022-01-21 14:07:20|22272.68|22272.68|22272.69|22272.69|22272.72|22272.72|22272.37|22272.37|0
1642774050000|2022-01-21 14:07:30|22272.75|22272.75|22272.56|22272.56|22272.76|22272.76|22272.39|22272.39|0
1642774060000|2022-01-21 14:07:40|22272.35|22272.35|22271.08|22271.08|22272.35|22272.35|22271.08|22271.08|0
1642774070000|2022-01-21 14:07:50|22271|22271|22270.87|22270.87|22271.16|22271.16|22270.87|22270.87|0
1642774080000|2022-01-21 14:08:00|22270.79|22270.79|22270.53|22270.53|22270.83|22270.83|22270.42|22270.42|0
1642774090000|2022-01-21 14:08:10|22270.64|22270.64|22270.35|22270.35|22270.79|22270.79|22270.28|22270.28|0
1642774100000|2022-01-21 14:08:20|22270.23|22270.23|22269.94|22269.94|22270.23|22270.23|22269.92|22269.92|0
1642774110000|2022-01-21 14:08:30|22269.9|22269.9|22269.72|22269.72|22270.03|22270.03|22269.72|22269.72|0
1642774120000|2022-01-21 14:08:40|22269.78|22269.78|22269.31|22269.31|22269.78|22269.78|22269.31|22269.31|0
1642774130000|2022-01-21 14:08:50|22269.47|22269.47|22268.9|22268.9|22269.47|22269.47|22268.78|22268.78|0
1642774140000|2022-01-21 14:09:00|22268.84|22268.84|22268.49|22268.49|22268.91|22268.91|22268.35|22268.35|0
1642774150000|2022-01-21 14:09:10|22268.34|22268.34|22268.19|22268.19|22268.69|22268.69|22268.19|22268.19|0
1642774160000|2022-01-21 14:09:20|22268.22|22268.22|22268.7|22268.7|22268.7|22268.7|22268.22|22268.22|0
1642774170000|2022-01-21 14:09:30|22268.76|22268.76|22269.14|22269.14|22269.31|22269.31|22268.76|22268.76|0
1642774180000|2022-01-21 14:09:40|22269.18|22269.18|22268.02|22268.02|22269.18|22269.18|22267.89|22267.89|0
1642774190000|2022-01-21 14:09:50|22268.01|22268.01|22268.55|22268.55|22268.55|22268.55|22268.01|22268.01|0
1642774200000|2022-01-21 14:10:00|22268.58|22268.58|22267.07|22267.07|22268.58|22268.58|22267.07|22267.07|0
1642774210000|2022-01-21 14:10:10|22266.92|22266.92|22266.29|22266.29|22266.99|22266.99|22266.29|22266.29|0
1642774220000|2022-01-21 14:10:20|22266.32|22266.32|22265.99|22265.99|22266.32|22266.32|22265.94|22265.94|0
1642774230000|2022-01-21 14:10:30|22266.04|22266.04|22265.76|22265.76|22266.28|22266.28|22265.76|22265.76|0
1642774240000|2022-01-21 14:10:40|22265.84|22265.84|22265.62|22265.62|22265.94|22265.94|22265.54|22265.54|0
1642774250000|2022-01-21 14:10:50|22265.56|22265.56|22264.82|22264.82|22265.56|22265.56|22264.82|22264.82|0
1642774260000|2022-01-21 14:11:00|22264.87|22264.87|22264.55|22264.55|22264.87|22264.87|22264.52|22264.52|0
1642774270000|2022-01-21 14:11:10|22264.63|22264.63|22264.25|22264.25|22264.69|22264.69|22264.25|22264.25|0
1642774280000|2022-01-21 14:11:20|22264.36|22264.36|22263.53|22263.53|22264.36|22264.36|22263.53|22263.53|0
1642774290000|2022-01-21 14:11:30|22263.36|22263.36|22262.71|22262.71|22263.36|22263.36|22262.71|22262.71|0
1642774300000|2022-01-21 14:11:40|22262.75|22262.75|22262.35|22262.35|22262.93|22262.93|22262.33|22262.33|0
1642774310000|2022-01-21 14:11:50|22262.2|22262.2|22262.06|22262.06|22262.2|22262.2|22262.01|22262.01|0
1642774320000|2022-01-21 14:12:00|22262.1|22262.1|22261.76|22261.76|22262.1|22262.1|22261.76|22261.76|0
1642774330000|2022-01-21 14:12:10|22261.6|22261.6|22261.31|22261.31|22261.6|22261.6|22261.21|22261.21|0
1642774340000|2022-01-21 14:12:20|22261.34|22261.34|22261.25|22261.25|22261.54|22261.54|22261.25|22261.25|0
1642774350000|2022-01-21 14:12:30|22261.23|22261.23|22260.66|22260.66|22261.27|22261.27|22260.48|22260.48|0
1642774360000|2022-01-21 14:12:40|22260.61|22260.61|22261.04|22261.04|22261.04|22261.04|22260.61|22260.61|0
1642774370000|2022-01-21 14:12:50|22260.98|22260.98|22260.92|22260.92|22261.1|22261.1|22260.88|22260.88|0
1642774380000|2022-01-21 14:13:00|22260.81|22260.81|22260.31|22260.31|22260.81|22260.81|22260.31|22260.31|0
1642774390000|2022-01-21 14:13:10|22260.36|22260.36|22260.23|22260.23|22260.36|22260.36|22260.16|22260.16|0
1642774400000|2022-01-21 14:13:20|22260.1|22260.1|22259.87|22259.87|22260.1|22260.1|22259.59|22259.59|0
1642774410000|2022-01-21 14:13:30|22259.79|22259.79|22259.93|22259.93|22260.07|22260.07|22259.79|22259.79|0
1642774420000|2022-01-21 14:13:40|22259.98|22259.98|22259.71|22259.71|22260.08|22260.08|22259.69|22259.69|0
1642774430000|2022-01-21 14:13:50|22259.56|22259.56|22258.94|22258.94|22259.58|22259.58|22258.94|22258.94|0
1642774440000|2022-01-21 14:14:00|22259.01|22259.01|22258.46|22258.46|22259.14|22259.14|22258.38|22258.38|0
1642774450000|2022-01-21 14:14:10|22258.52|22258.52|22257.92|22257.92|22258.66|22258.66|22257.92|22257.92|0
1642774460000|2022-01-21 14:14:20|22257.96|22257.96|22257.99|22257.99|22258.05|22258.05|22257.61|22257.61|0
1642774470000|2022-01-21 14:14:30|22258.13|22258.13|22258.26|22258.26|22258.26|22258.26|22258.07|22258.07|0
1642774480000|2022-01-21 14:14:40|22258.12|22258.12|22257.78|22257.78|22258.12|22258.12|22257.62|22257.62|0
1642774490000|2022-01-21 14:14:50|22257.76|22257.76|22258.57|22258.57|22258.57|22258.57|22257.76|22257.76|0
1642774500000|2022-01-21 14:15:00|22258.54|22258.54|22258.87|22258.87|22258.87|22258.87|22258.47|22258.47|0
1642774510000|2022-01-21 14:15:10|22258.91|22258.91|22259.04|22259.04|22259.13|22259.13|22258.85|22258.85|0
1642774520000|2022-01-21 14:15:20|22259.13|22259.13|22259.67|22259.67|22259.7|22259.7|22259.13|22259.13|0
1642774530000|2022-01-21 14:15:30|22259.69|22259.69|22259.99|22259.99|22260.04|22260.04|22259.69|22259.69|0
1642774540000|2022-01-21 14:15:40|22260.09|22260.09|22259.77|22259.77|22260.09|22260.09|22259.63|22259.63|0
1642774550000|2022-01-21 14:15:50|22259.78|22259.78|22260.39|22260.39|22260.39|22260.39|22259.78|22259.78|0
1642774560000|2022-01-21 14:16:00|22260.43|22260.43|22261.12|22261.12|22261.28|22261.28|22260.43|22260.43|0
1642774570000|2022-01-21 14:16:10|22261.06|22261.06|22261.02|22261.02|22261.23|22261.23|22261.02|22261.02|0
1642774580000|2022-01-21 14:16:20|22260.98|22260.98|22260.95|22260.95|22261.1|22261.1|22260.83|22260.83|0
1642774590000|2022-01-21 14:16:30|22260.81|22260.81|22260.66|22260.66|22260.9|22260.9|22260.56|22260.56|0
1642774600000|2022-01-21 14:16:40|22260.6|22260.6|22259.83|22259.83|22260.6|22260.6|22259.81|22259.81|0
1642774610000|2022-01-21 14:16:50|22259.86|22259.86|22259.95|22259.95|22260.01|22260.01|22259.77|22259.77|0
1642774620000|2022-01-21 14:17:00|22259.89|22259.89|22260.31|22260.31|22260.31|22260.31|22259.89|22259.89|0
1642774630000|2022-01-21 14:17:10|22260.24|22260.24|22260.2|22260.2|22260.24|22260.24|22259.61|22259.61|0
1642774640000|2022-01-21 14:17:20|22260.25|22260.25|22259.9|22259.9|22260.25|22260.25|22259.8|22259.8|0
1642774650000|2022-01-21 14:17:30|22259.83|22259.83|22259.75|22259.75|22259.89|22259.89|22259.75|22259.75|0
1642774660000|2022-01-21 14:17:40|22259.73|22259.73|22259.09|22259.09|22259.73|22259.73|22259.09|22259.09|0
1642774670000|2022-01-21 14:17:50|22258.86|22258.86|22258.85|22258.85|22258.87|22258.87|22258.23|22258.23|0
1642774680000|2022-01-21 14:18:00|22258.91|22258.91|22258.38|22258.38|22258.95|22258.95|22258.16|22258.16|0
1642774690000|2022-01-21 14:18:10|22258.13|22258.13|22258.49|22258.49|22258.49|22258.49|22258.1|22258.1|0
1642774700000|2022-01-21 14:18:20|22258.56|22258.56|22258.45|22258.45|22258.8|22258.8|22258.43|22258.43|0
1642774710000|2022-01-21 14:18:30|22258.54|22258.54|22257.77|22257.77|22258.54|22258.54|22257.73|22257.73|0
1642774720000|2022-01-21 14:18:40|22257.66|22257.66|22257.05|22257.05|22257.66|22257.66|22257.05|22257.05|0
1642774730000|2022-01-21 14:18:50|22257.01|22257.01|22256.79|22256.79|22257.01|22257.01|22256.76|22256.76|0
1642774740000|2022-01-21 14:19:00|22256.92|22256.92|22256.58|22256.58|22256.92|22256.92|22256.58|22256.58|0
1642774750000|2022-01-21 14:19:10|22256.72|22256.72|22256.34|22256.34|22256.72|22256.72|22256.32|22256.32|0
1642774760000|2022-01-21 14:19:20|22256.12|22256.12|22256.25|22256.25|22256.32|22256.32|22256.07|22256.07|0
1642774770000|2022-01-21 14:19:30|22256.31|22256.31|22256.24|22256.24|22256.47|22256.47|22256.15|22256.15|0
1642774780000|2022-01-21 14:19:40|22256.3|22256.3|22256.52|22256.52|22256.52|22256.52|22256.3|22256.3|0
1642774790000|2022-01-21 14:19:50|22257.06|22257.06|22256.87|22256.87|22257.06|22257.06|22256.44|22256.44|0
1642774800000|2022-01-21 14:20:00|22256.66|22256.66|22256.3|22256.3|22256.98|22256.98|22256.3|22256.3|0
1642774810000|2022-01-21 14:20:10|22256.22|22256.22|22256.14|22256.14|22256.26|22256.26|22255.92|22255.92|0
1642774820000|2022-01-21 14:20:20|22255.78|22255.78|22256.19|22256.19|22256.3|22256.3|22255.67|22255.67|0
1642774830000|2022-01-21 14:20:30|22256.09|22256.09|22256.01|22256.01|22256.09|22256.09|22255.9|22255.9|0
1642774840000|2022-01-21 14:20:40|22255.96|22255.96|22257.03|22257.03|22257.03|22257.03|22255.87|22255.87|0
1642774850000|2022-01-21 14:20:50|22256.97|22256.97|22257.32|22257.32|22257.5|22257.5|22256.97|22256.97|0
1642774860000|2022-01-21 14:21:00|22257.38|22257.38|22257.37|22257.37|22257.69|22257.69|22257.17|22257.17|0
1642774870000|2022-01-21 14:21:10|22257.58|22257.58|22258.05|22258.05|22258.05|22258.05|22257.15|22257.15|0
1642774880000|2022-01-21 14:21:20|22258.12|22258.12|22258.03|22258.03|22258.55|22258.55|22257.87|22257.87|0
1642774890000|2022-01-21 14:21:30|22257.92|22257.92|22256.84|22256.84|22257.92|22257.92|22256.84|22256.84|0
1642774900000|2022-01-21 14:21:40|22256.88|22256.88|22256.98|22256.98|22257.21|22257.21|22256.88|22256.88|0
1642774910000|2022-01-21 14:21:50|22257.06|22257.06|22256.43|22256.43|22257.06|22257.06|22256.43|22256.43|0
1642774920000|2022-01-21 14:22:00|22256.52|22256.52|22254.12|22254.12|22256.63|22256.63|22254.12|22254.12|0
1642774930000|2022-01-21 14:22:10|22254.07|22254.07|22254|22254|22254.21|22254.21|22253.73|22253.73|0
1642774940000|2022-01-21 14:22:20|22254.17|22254.17|22254.69|22254.69|22254.76|22254.76|22254.17|22254.17|0
1642774950000|2022-01-21 14:22:30|22254.66|22254.66|22254.61|22254.61|22254.84|22254.84|22254.54|22254.54|0
1642774960000|2022-01-21 14:22:40|22254.32|22254.32|22255.99|22255.99|22256.13|22256.13|22254.32|22254.32|0
1642774970000|2022-01-21 14:22:50|22255.88|22255.88|22255.97|22255.97|22256.04|22256.04|22255.88|22255.88|0
1642774980000|2022-01-21 14:23:00|22256.1|22256.1|22255.86|22255.86|22256.13|22256.13|22255.85|22255.85|0
1642774990000|2022-01-21 14:23:10|22255.88|22255.88|22255.6|22255.6|22255.99|22255.99|22255.6|22255.6|0
1642775000000|2022-01-21 14:23:20|22255.26|22255.26|22255.22|22255.22|22255.45|22255.45|22255.22|22255.22|0
1642775010000|2022-01-21 14:23:30|22255.14|22255.14|22255.09|22255.09|22255.25|22255.25|22255.06|22255.06|0
1642775020000|2022-01-21 14:23:40|22255.02|22255.02|22254.29|22254.29|22255.3|22255.3|22254.29|22254.29|0
1642775030000|2022-01-21 14:23:50|22254.39|22254.39|22254.32|22254.32|22254.51|22254.51|22254.18|22254.18|0
1642775040000|2022-01-21 14:24:00|22254.29|22254.29|22254.73|22254.73|22254.74|22254.74|22254.26|22254.26|0
1642775050000|2022-01-21 14:24:10|22254.8|22254.8|22255.81|22255.81|22255.81|22255.81|22254.8|22254.8|0
1642775060000|2022-01-21 14:24:20|22255.85|22255.85|22257.12|22257.12|22257.3|22257.3|22255.85|22255.85|0
1642775070000|2022-01-21 14:24:30|22257.29|22257.29|22258.4|22258.4|22258.43|22258.43|22257.24|22257.24|0
1642775080000|2022-01-21 14:24:40|22258.25|22258.25|22259.13|22259.13|22259.13|22259.13|22258.25|22258.25|0
1642775090000|2022-01-21 14:24:50|22259.02|22259.02|22259.92|22259.92|22259.92|22259.92|22258.95|22258.95|0
1642775100000|2022-01-21 14:25:00|22260.01|22260.01|22261.32|22261.32|22261.32|22261.32|22260.01|22260.01|0
1642775110000|2022-01-21 14:25:10|22261.54|22261.54|22262.16|22262.16|22262.4|22262.4|22261.54|22261.54|0
1642775120000|2022-01-21 14:25:20|22262.23|22262.23|22262.23|22262.23|22262.33|22262.33|22262.14|22262.14|0
1642775130000|2022-01-21 14:25:30|22262.28|22262.28|22262.56|22262.56|22262.56|22262.56|22262.28|22262.28|0
1642775140000|2022-01-21 14:25:40|22262.67|22262.67|22263.15|22263.15|22263.2|22263.2|22262.58|22262.58|0
1642775150000|2022-01-21 14:25:50|22263.36|22263.36|22263.21|22263.21|22263.56|22263.56|22262.97|22262.97|0
1642775160000|2022-01-21 14:26:00|22262.88|22262.88|22263.24|22263.24|22263.43|22263.43|22262.75|22262.75|0
1642775170000|2022-01-21 14:26:10|22263.33|22263.33|22263.97|22263.97|22264.06|22264.06|22263.33|22263.33|0
1642775180000|2022-01-21 14:26:20|22264.07|22264.07|22264.37|22264.37|22264.37|22264.37|22264.07|22264.07|0
1642775190000|2022-01-21 14:26:30|22264.4|22264.4|22265.6|22265.6|22265.83|22265.83|22264.4|22264.4|0
1642775200000|2022-01-21 14:26:40|22265.63|22265.63|22266.22|22266.22|22266.22|22266.22|22265.63|22265.63|0
1642775210000|2022-01-21 14:26:50|22265.86|22265.86|22265.71|22265.71|22265.86|22265.86|22265.71|22265.71|0
1642775220000|2022-01-21 14:27:00|22265.64|22265.64|22266.28|22266.28|22266.39|22266.39|22265.64|22265.64|0
1642775230000|2022-01-21 14:27:10|22266.19|22266.19|22266.76|22266.76|22266.76|22266.76|22266.19|22266.19|0
1642775240000|2022-01-21 14:27:20|22266.83|22266.83|22266.5|22266.5|22266.83|22266.83|22266.5|22266.5|0
1642775250000|2022-01-21 14:27:30|22266.72|22266.72|22266.9|22266.9|22266.95|22266.95|22266.48|22266.48|0
1642775260000|2022-01-21 14:27:40|22266.87|22266.87|22266.39|22266.39|22266.87|22266.87|22265.99|22265.99|0
1642775270000|2022-01-21 14:27:50|22266.52|22266.52|22268.17|22268.17|22268.26|22268.26|22266.52|22266.52|0
1642775280000|2022-01-21 14:28:00|22268.27|22268.27|22268.95|22268.95|22269.02|22269.02|22268.27|22268.27|0
1642775290000|2022-01-21 14:28:10|22269.16|22269.16|22269.27|22269.27|22269.27|22269.27|22268.95|22268.95|0
1642775300000|2022-01-21 14:28:20|22269.32|22269.32|22269.2|22269.2|22269.39|22269.39|22269.11|22269.11|0
1642775310000|2022-01-21 14:28:30|22269.04|22269.04|22269.32|22269.32|22269.32|22269.32|22268.95|22268.95|0
1642775320000|2022-01-21 14:28:40|22269.27|22269.27|22269.12|22269.12|22269.27|22269.27|22269.12|22269.12|0
1642775330000|2022-01-21 14:28:50|22268.98|22268.98|22268.65|22268.65|22268.98|22268.98|22268.65|22268.65|0
1642775340000|2022-01-21 14:29:00|22268.93|22268.93|22268.78|22268.78|22268.96|22268.96|22268.64|22268.64|0
1642775350000|2022-01-21 14:29:10|22268.88|22268.88|22268.78|22268.78|22268.88|22268.88|22268.7|22268.7|0
1642775360000|2022-01-21 14:29:20|22268.7|22268.7|22268.97|22268.97|22269|22269|22268.47|22268.47|0
1642775370000|2022-01-21 14:29:30|22268.91|22268.91|22269.52|22269.52|22269.57|22269.57|22268.82|22268.82|0
1642775380000|2022-01-21 14:29:40|22269.4|22269.4|22269.35|22269.35|22269.43|22269.43|22269.01|22269.01|0
1642775390000|2022-01-21 14:29:50|22269.57|22269.57|22268.86|22268.86|22270.15|22270.15|22268.86|22268.86|0
1642775400000|2022-01-21 14:30:00|22269.5|22269.5|22268.93|22268.93|22269.5|22269.5|22268.93|22268.93|0
1642775410000|2022-01-21 14:30:10|22269.01|22269.01|22267.54|22267.54|22269.01|22269.01|22267.3|22267.3|0
1642775420000|2022-01-21 14:30:20|22267.56|22267.56|22267.07|22267.07|22267.91|22267.91|22266.91|22266.91|0
1642775430000|2022-01-21 14:30:30|22267.15|22267.15|22267.05|22267.05|22267.21|22267.21|22266.79|22266.79|0
1642775440000|2022-01-21 14:30:40|22267.1|22267.1|22266.8|22266.8|22267.15|22267.15|22266.61|22266.61|0
1642775450000|2022-01-21 14:30:50|22266.95|22266.95|22265.78|22265.78|22266.95|22266.95|22265.78|22265.78|0
1642775460000|2022-01-21 14:31:00|22265.8|22265.8|22264.46|22264.46|22265.8|22265.8|22264.43|22264.43|0
1642775470000|2022-01-21 14:31:10|22264.38|22264.38|22264.63|22264.63|22264.83|22264.83|22264.38|22264.38|0
1642775480000|2022-01-21 14:31:20|22264|22264|22264.36|22264.36|22264.36|22264.36|22263.95|22263.95|0
1642775490000|2022-01-21 14:31:30|22264.5|22264.5|22265.76|22265.76|22265.76|22265.76|22264.5|22264.5|0
1642775500000|2022-01-21 14:31:40|22265.7|22265.7|22266.2|22266.2|22266.2|22266.2|22265.7|22265.7|0
1642775510000|2022-01-21 14:31:50|22265.95|22265.95|22266.15|22266.15|22266.34|22266.34|22265.93|22265.93|0
1642775520000|2022-01-21 14:32:00|22266.19|22266.19|22266.77|22266.77|22266.77|22266.77|22266.02|22266.02|0
1642775530000|2022-01-21 14:32:10|22267|22267|22265.55|22265.55|22267|22267|22265.55|22265.55|0
1642775540000|2022-01-21 14:32:20|22265.58|22265.58|22265.03|22265.03|22265.69|22265.69|22265|22265|0
1642775550000|2022-01-21 14:32:30|22265.14|22265.14|22265.18|22265.18|22265.48|22265.48|22264.94|22264.94|0
1642775560000|2022-01-21 14:32:40|22265.29|22265.29|22266.56|22266.56|22266.65|22266.65|22265.29|22265.29|0
1642775570000|2022-01-21 14:32:50|22266.37|22266.37|22267.43|22267.43|22267.48|22267.48|22266.37|22266.37|0
1642775580000|2022-01-21 14:33:00|22267.31|22267.31|22267.36|22267.36|22267.36|22267.36|22266.7|22266.7|0
1642775590000|2022-01-21 14:33:10|22267.63|22267.63|22269.43|22269.43|22269.43|22269.43|22267.59|22267.59|0
1642775600000|2022-01-21 14:33:20|22269.45|22269.45|22269.52|22269.52|22270.77|22270.77|22269.45|22269.45|0
1642775610000|2022-01-21 14:33:30|22269.5|22269.5|22269.73|22269.73|22269.73|22269.73|22269.38|22269.38|0
1642775620000|2022-01-21 14:33:40|22269.78|22269.78|22269.82|22269.82|22269.82|22269.82|22269.5|22269.5|0
1642775630000|2022-01-21 14:33:50|22269.75|22269.75|22271.81|22271.81|22271.81|22271.81|22269.68|22269.68|0
1642775640000|2022-01-21 14:34:00|22271.83|22271.83|22274.34|22274.34|22274.34|22274.34|22271.83|22271.83|0
1642775650000|2022-01-21 14:34:10|22274.54|22274.54|22276.39|22276.39|22276.58|22276.58|22274.54|22274.54|0
1642775660000|2022-01-21 14:34:20|22276.75|22276.75|22278.99|22278.99|22279.1|22279.1|22276.68|22276.68|0
1642775670000|2022-01-21 14:34:30|22278.97|22278.97|22278.74|22278.74|22279.27|22279.27|22278.74|22278.74|0
1642775680000|2022-01-21 14:34:40|22278.89|22278.89|22279.42|22279.42|22279.42|22279.42|22278.78|22278.78|0
1642775690000|2022-01-21 14:34:50|22279.52|22279.52|22281.07|22281.07|22281.08|22281.08|22279.52|22279.52|0
1642775700000|2022-01-21 14:35:00|22280.85|22280.85|22282.36|22282.36|22282.42|22282.42|22280.85|22280.85|0
1642775710000|2022-01-21 14:35:10|22282.47|22282.47|22283.19|22283.19|22283.19|22283.19|22282.47|22282.47|0
1642775720000|2022-01-21 14:35:20|22283.27|22283.27|22285.11|22285.11|22285.24|22285.24|22283.27|22283.27|0
1642775730000|2022-01-21 14:35:30|22284.96|22284.96|22286.46|22286.46|22286.46|22286.46|22284.96|22284.96|0
1642775740000|2022-01-21 14:35:40|22286.5|22286.5|22287.4|22287.4|22287.47|22287.47|22286.5|22286.5|0
1642775750000|2022-01-21 14:35:50|22287.37|22287.37|22288.87|22288.87|22288.93|22288.93|22287.37|22287.37|0
1642775760000|2022-01-21 14:36:00|22288.82|22288.82|22288.77|22288.77|22289.27|22289.27|22288.77|22288.77|0
1642775770000|2022-01-21 14:36:10|22289.92|22289.92|22291.11|22291.11|22291.18|22291.18|22289.92|22289.92|0
1642775780000|2022-01-21 14:36:20|22291.37|22291.37|22292.07|22292.07|22292.07|22292.07|22291.23|22291.23|0
1642775790000|2022-01-21 14:36:30|22292.12|22292.12|22294.35|22294.35|22294.58|22294.58|22292.09|22292.09|0
1642775800000|2022-01-21 14:36:40|22294.42|22294.42|22294.37|22294.37|22294.74|22294.74|22294.32|22294.32|0
1642775810000|2022-01-21 14:36:50|22294.31|22294.31|22295.88|22295.88|22295.88|22295.88|22294.31|22294.31|0
1642775820000|2022-01-21 14:37:00|22295.97|22295.97|22295.68|22295.68|22295.97|22295.97|22295.38|22295.38|0
1642775830000|2022-01-21 14:37:10|22295.75|22295.75|22295.63|22295.63|22295.88|22295.88|22295.61|22295.61|0
1642775840000|2022-01-21 14:37:20|22295.54|22295.54|22296.36|22296.36|22296.36|22296.36|22294.78|22294.78|0
1642775850000|2022-01-21 14:37:30|22296.45|22296.45|22298.33|22298.33|22298.33|22298.33|22296.45|22296.45|0
1642775860000|2022-01-21 14:37:40|22299.06|22299.06|22299.64|22299.64|22301.06|22301.06|22299.06|22299.06|0
1642775870000|2022-01-21 14:37:50|22299.76|22299.76|22299.66|22299.66|22299.92|22299.92|22299.32|22299.32|0
1642775880000|2022-01-21 14:38:00|22300.03|22300.03|22299.53|22299.53|22300.03|22300.03|22299.51|22299.51|0
1642775890000|2022-01-21 14:38:10|22299.56|22299.56|22299.73|22299.73|22299.92|22299.92|22299.56|22299.56|0
1642775900000|2022-01-21 14:38:20|22299.67|22299.67|22300.41|22300.41|22300.41|22300.41|22299.67|22299.67|0
1642775910000|2022-01-21 14:38:30|22300.38|22300.38|22299.63|22299.63|22300.44|22300.44|22299.3|22299.3|0
1642775920000|2022-01-21 14:38:40|22299.5|22299.5|22299.07|22299.07|22299.5|22299.5|22298.99|22298.99|0
1642775930000|2022-01-21 14:38:50|22298.97|22298.97|22298.43|22298.43|22298.97|22298.97|22298.43|22298.43|0
1642775940000|2022-01-21 14:39:00|22298.39|22298.39|22298.52|22298.52|22298.55|22298.55|22298.03|22298.03|0
1642775950000|2022-01-21 14:39:10|22298.45|22298.45|22296.94|22296.94|22298.45|22298.45|22296.94|22296.94|0
1642775960000|2022-01-21 14:39:20|22296.9|22296.9|22297.04|22297.04|22297.04|22297.04|22296.52|22296.52|0
1642775970000|2022-01-21 14:39:30|22297.17|22297.17|22296.48|22296.48|22297.81|22297.81|22296.48|22296.48|0
1642775980000|2022-01-21 14:39:40|22296.42|22296.42|22296.24|22296.24|22296.84|22296.84|22296.24|22296.24|0
1642775990000|2022-01-21 14:39:50|22296.38|22296.38|22296.5|22296.5|22296.68|22296.68|22296.05|22296.05|0
1642776000000|2022-01-21 14:40:00|22296.59|22296.59|22296.24|22296.24|22296.88|22296.88|22296.24|22296.24|0
1642776010000|2022-01-21 14:40:10|22296.05|22296.05|22295.54|22295.54|22296.2|22296.2|22295.54|22295.54|0
1642776020000|2022-01-21 14:40:20|22295.46|22295.46|22295.33|22295.33|22295.54|22295.54|22294.99|22294.99|0
1642776030000|2022-01-21 14:40:30|22295.26|22295.26|22292.6|22292.6|22295.26|22295.26|22292.6|22292.6|0
1642776040000|2022-01-21 14:40:40|22292.49|22292.49|22291.4|22291.4|22292.49|22292.49|22291.21|22291.21|0
1642776050000|2022-01-21 14:40:50|22291.29|22291.29|22290.48|22290.48|22291.48|22291.48|22290.48|22290.48|0
1642776060000|2022-01-21 14:41:00|22290.47|22290.47|22287.31|22287.31|22290.47|22290.47|22287.31|22287.31|0
1642776070000|2022-01-21 14:41:10|22287.14|22287.14|22286.05|22286.05|22287.72|22287.72|22286.05|22286.05|0
1642776080000|2022-01-21 14:41:20|22285.97|22285.97|22285.87|22285.87|22285.97|22285.97|22285.34|22285.34|0
1642776090000|2022-01-21 14:41:30|22285.81|22285.81|22283.53|22283.53|22285.81|22285.81|22283.53|22283.53|0
1642776100000|2022-01-21 14:41:40|22283.6|22283.6|22283.13|22283.13|22283.6|22283.6|22283.01|22283.01|0
1642776110000|2022-01-21 14:41:50|22283.19|22283.19|22282.13|22282.13|22283.35|22283.35|22282.13|22282.13|0
1642776120000|2022-01-21 14:42:00|22282.26|22282.26|22281.47|22281.47|22282.26|22282.26|22281.42|22281.42|0
1642776130000|2022-01-21 14:42:10|22281.68|22281.68|22281.22|22281.22|22281.68|22281.68|22281.22|22281.22|0
1642776140000|2022-01-21 14:42:20|22281.35|22281.35|22281.89|22281.89|22281.89|22281.89|22281.35|22281.35|0
1642776150000|2022-01-21 14:42:30|22281.83|22281.83|22281.53|22281.53|22282.24|22282.24|22281.53|22281.53|0
1642776160000|2022-01-21 14:42:40|22281.52|22281.52|22281.74|22281.74|22282.02|22282.02|22281.33|22281.33|0
1642776170000|2022-01-21 14:42:50|22281.89|22281.89|22281.83|22281.83|22282.42|22282.42|22281.64|22281.64|0
1642776180000|2022-01-21 14:43:00|22281.9|22281.9|22282.12|22282.12|22282.54|22282.54|22281.88|22281.88|0
1642776190000|2022-01-21 14:43:10|22281.99|22281.99|22280.3|22280.3|22282.02|22282.02|22280.3|22280.3|0
1642776200000|2022-01-21 14:43:20|22280.14|22280.14|22278.67|22278.67|22280.14|22280.14|22278.67|22278.67|0
1642776210000|2022-01-21 14:43:30|22278.62|22278.62|22277.87|22277.87|22278.78|22278.78|22277.87|22277.87|0
1642776220000|2022-01-21 14:43:40|22277.8|22277.8|22277.43|22277.43|22277.85|22277.85|22277.41|22277.41|0
1642776230000|2022-01-21 14:43:50|22277.45|22277.45|22275.88|22275.88|22277.52|22277.52|22275.88|22275.88|0
1642776240000|2022-01-21 14:44:00|22275.79|22275.79|22275.06|22275.06|22275.9|22275.9|22275.06|22275.06|0
1642776250000|2022-01-21 14:44:10|22275.17|22275.17|22275.11|22275.11|22275.34|22275.34|22274.92|22274.92|0
1642776260000|2022-01-21 14:44:20|22275.04|22275.04|22275.05|22275.05|22275.06|22275.06|22274.45|22274.45|0
1642776270000|2022-01-21 14:44:30|22275.09|22275.09|22273.83|22273.83|22275.56|22275.56|22273.81|22273.81|0
1642776280000|2022-01-21 14:44:40|22273.61|22273.61|22271.23|22271.23|22273.61|22273.61|22271.23|22271.23|0
1642776290000|2022-01-21 14:44:50|22271.17|22271.17|22271.49|22271.49|22271.67|22271.67|22271.17|22271.17|0
1642776300000|2022-01-21 14:45:00|22271.37|22271.37|22269.02|22269.02|22271.37|22271.37|22269.02|22269.02|0
1642776310000|2022-01-21 14:45:10|22269.09|22269.09|22269.19|22269.19|22269.26|22269.26|22268.69|22268.69|0
1642776320000|2022-01-21 14:45:20|22269.24|22269.24|22269.72|22269.72|22270.01|22270.01|22269.19|22269.19|0
1642776330000|2022-01-21 14:45:30|22269.82|22269.82|22271.34|22271.34|22271.34|22271.34|22269.82|22269.82|0
1642776340000|2022-01-21 14:45:40|22271.44|22271.44|22273.53|22273.53|22273.59|22273.59|22271.44|22271.44|0
1642776350000|2022-01-21 14:45:50|22273.65|22273.65|22275.42|22275.42|22275.49|22275.49|22273.65|22273.65|0
1642776360000|2022-01-21 14:46:00|22275.39|22275.39|22275.52|22275.52|22275.58|22275.58|22275.28|22275.28|0
1642776370000|2022-01-21 14:46:10|22275.63|22275.63|22276.53|22276.53|22276.75|22276.75|22275.63|22275.63|0
1642776380000|2022-01-21 14:46:20|22276.52|22276.52|22277.5|22277.5|22277.55|22277.55|22276.52|22276.52|0
1642776390000|2022-01-21 14:46:30|22277.41|22277.41|22278.16|22278.16|22278.16|22278.16|22277.41|22277.41|0
1642776400000|2022-01-21 14:46:40|22278.24|22278.24|22279.8|22279.8|22279.8|22279.8|22278.2|22278.2|0
1642776410000|2022-01-21 14:46:50|22279.95|22279.95|22283.75|22283.75|22283.75|22283.75|22279.95|22279.95|0
1642776420000|2022-01-21 14:47:00|22283.81|22283.81|22284.28|22284.28|22284.28|22284.28|22283.65|22283.65|0
1642776430000|2022-01-21 14:47:10|22284.34|22284.34|22288.06|22288.06|22288.13|22288.13|22284.34|22284.34|0
1642776440000|2022-01-21 14:47:20|22288.02|22288.02|22288.94|22288.94|22289.48|22289.48|22288.02|22288.02|0
1642776450000|2022-01-21 14:47:30|22288.85|22288.85|22290.18|22290.18|22290.18|22290.18|22288.74|22288.74|0
1642776460000|2022-01-21 14:47:40|22290.28|22290.28|22290.4|22290.4|22290.44|22290.44|22290.01|22290.01|0
1642776470000|2022-01-21 14:47:50|22290.71|22290.71|22291.71|22291.71|22291.71|22291.71|22290.71|22290.71|0
1642776480000|2022-01-21 14:48:00|22291.67|22291.67|22290.76|22290.76|22291.69|22291.69|22290.76|22290.76|0
1642776490000|2022-01-21 14:48:10|22290.83|22290.83|22291.19|22291.19|22291.27|22291.27|22290.62|22290.62|0
1642776500000|2022-01-21 14:48:20|22291.1|22291.1|22291.49|22291.49|22291.49|22291.49|22291.08|22291.08|0
1642776510000|2022-01-21 14:48:30|22291.8|22291.8|22292.74|22292.74|22293.76|22293.76|22291.8|22291.8|0
1642776520000|2022-01-21 14:48:40|22292.71|22292.71|22290.53|22290.53|22292.71|22292.71|22290.53|22290.53|0
1642776530000|2022-01-21 14:48:50|22290.48|22290.48|22289.26|22289.26|22290.67|22290.67|22289.26|22289.26|0
1642776540000|2022-01-21 14:49:00|22289.01|22289.01|22285.97|22285.97|22289.1|22289.1|22285.97|22285.97|0
1642776550000|2022-01-21 14:49:10|22285.81|22285.81|22282.3|22282.3|22285.81|22285.81|22282.23|22282.23|0
1642776560000|2022-01-21 14:49:20|22282.23|22282.23|22279.99|22279.99|22282.44|22282.44|22279.99|22279.99|0
1642776570000|2022-01-21 14:49:30|22280.03|22280.03|22280.24|22280.24|22280.24|22280.24|22279.7|22279.7|0
1642776580000|2022-01-21 14:49:40|22279.55|22279.55|22279.44|22279.44|22279.74|22279.74|22279.44|22279.44|0
1642776590000|2022-01-21 14:49:50|22279.48|22279.48|22280.32|22280.32|22280.7|22280.7|22279.35|22279.35|0
1642776600000|2022-01-21 14:50:00|22280.51|22280.51|22283.34|22283.34|22283.53|22283.53|22280.51|22280.51|0
1642776610000|2022-01-21 14:50:10|22283.36|22283.36|22284.17|22284.17|22284.21|22284.21|22283.26|22283.26|0
1642776620000|2022-01-21 14:50:20|22284.09|22284.09|22284.21|22284.21|22284.25|22284.25|22283.73|22283.73|0
1642776630000|2022-01-21 14:50:30|22284.14|22284.14|22284.17|22284.17|22284.34|22284.34|22284.07|22284.07|0
1642776640000|2022-01-21 14:50:40|22284.26|22284.26|22283.35|22283.35|22284.36|22284.36|22283.33|22283.33|0
1642776650000|2022-01-21 14:50:50|22283.24|22283.24|22282.71|22282.71|22283.43|22283.43|22282.55|22282.55|0
1642776660000|2022-01-21 14:51:00|22282.78|22282.78|22281.17|22281.17|22282.78|22282.78|22281.17|22281.17|0
1642776670000|2022-01-21 14:51:10|22281.08|22281.08|22279.13|22279.13|22281.08|22281.08|22278.99|22278.99|0
1642776680000|2022-01-21 14:51:20|22278.93|22278.93|22276.62|22276.62|22278.99|22278.99|22276.62|22276.62|0
1642776690000|2022-01-21 14:51:30|22276.85|22276.85|22276.06|22276.06|22276.85|22276.85|22276.06|22276.06|0
1642776700000|2022-01-21 14:51:40|22275.98|22275.98|22275.36|22275.36|22276.05|22276.05|22275.35|22275.35|0
1642776710000|2022-01-21 14:51:50|22275.27|22275.27|22273.96|22273.96|22275.27|22275.27|22273.96|22273.96|0
1642776720000|2022-01-21 14:52:00|22273.97|22273.97|22271.87|22271.87|22273.97|22273.97|22271.87|22271.87|0
1642776730000|2022-01-21 14:52:10|22271.8|22271.8|22271.37|22271.37|22271.8|22271.8|22271.06|22271.06|0
1642776740000|2022-01-21 14:52:20|22271.43|22271.43|22271.94|22271.94|22271.97|22271.97|22271.4|22271.4|0
1642776750000|2022-01-21 14:52:30|22271.87|22271.87|22271.97|22271.97|22272.11|22272.11|22271.87|22271.87|0
1642776760000|2022-01-21 14:52:40|22272.04|22272.04|22272.06|22272.06|22272.26|22272.26|22271.87|22271.87|0
1642776770000|2022-01-21 14:52:50|22272.08|22272.08|22272.09|22272.09|22272.09|22272.09|22271.92|22271.92|0
1642776780000|2022-01-21 14:53:00|22272.17|22272.17|22271.82|22271.82|22272.34|22272.34|22271.82|22271.82|0
1642776790000|2022-01-21 14:53:10|22271.89|22271.89|22269.81|22269.81|22271.89|22271.89|22269.04|22269.04|0
1642776800000|2022-01-21 14:53:20|22269.75|22269.75|22267.43|22267.43|22269.75|22269.75|22267.43|22267.43|0
1642776810000|2022-01-21 14:53:30|22267.38|22267.38|22266.95|22266.95|22267.42|22267.42|22266.75|22266.75|0
1642776820000|2022-01-21 14:53:40|22266.82|22266.82|22266.37|22266.37|22267.1|22267.1|22266.32|22266.32|0
1642776830000|2022-01-21 14:53:50|22266.65|22266.65|22265.58|22265.58|22266.74|22266.74|22265.58|22265.58|0
1642776840000|2022-01-21 14:54:00|22265.71|22265.71|22265.31|22265.31|22265.83|22265.83|22265.22|22265.22|0
1642776850000|2022-01-21 14:54:10|22265.45|22265.45|22263.89|22263.89|22265.45|22265.45|22263.89|22263.89|0
1642776860000|2022-01-21 14:54:20|22263.84|22263.84|22263.21|22263.21|22263.98|22263.98|22263.21|22263.21|0
1642776870000|2022-01-21 14:54:30|22263.07|22263.07|22261.68|22261.68|22263.07|22263.07|22261.68|22261.68|0
1642776880000|2022-01-21 14:54:40|22261.54|22261.54|22259.75|22259.75|22262.03|22262.03|22259.75|22259.75|0
1642776890000|2022-01-21 14:54:50|22259.82|22259.82|22259.22|22259.22|22259.93|22259.93|22259.22|22259.22|0
1642776900000|2022-01-21 14:55:00|22259.15|22259.15|22256.63|22256.63|22259.15|22259.15|22256.63|22256.63|0
1642776910000|2022-01-21 14:55:10|22256.42|22256.42|22254.38|22254.38|22256.42|22256.42|22254.38|22254.38|0
1642776920000|2022-01-21 14:55:20|22254.51|22254.51|22253.17|22253.17|22254.51|22254.51|22252.95|22252.95|0
1642776930000|2022-01-21 14:55:30|22252.99|22252.99|22252.74|22252.74|22253.56|22253.56|22252.27|22252.27|0
1642776940000|2022-01-21 14:55:40|22252.37|22252.37|22251.67|22251.67|22252.37|22252.37|22251.6|22251.6|0
1642776950000|2022-01-21 14:55:50|22251.77|22251.77|22252.29|22252.29|22252.38|22252.38|22251.73|22251.73|0
1642776960000|2022-01-21 14:56:00|22252.16|22252.16|22250.79|22250.79|22252.16|22252.16|22250.72|22250.72|0
1642776970000|2022-01-21 14:56:10|22250.82|22250.82|22248.97|22248.97|22250.82|22250.82|22248.89|22248.89|0
1642776980000|2022-01-21 14:56:20|22249.1|22249.1|22250.31|22250.31|22250.52|22250.52|22249.04|22249.04|0
1642776990000|2022-01-21 14:56:30|22250.08|22250.08|22249.63|22249.63|22250.08|22250.08|22249.56|22249.56|0
1642777000000|2022-01-21 14:56:40|22249.48|22249.48|22248.53|22248.53|22249.48|22249.48|22248.53|22248.53|0
1642777010000|2022-01-21 14:56:50|22248.57|22248.57|22248.49|22248.49|22248.57|22248.57|22247.46|22247.46|0
1642777020000|2022-01-21 14:57:00|22248.42|22248.42|22247.75|22247.75|22248.42|22248.42|22247.75|22247.75|0
1642777030000|2022-01-21 14:57:10|22247.48|22247.48|22248.01|22248.01|22248.13|22248.13|22247.48|22247.48|0
1642777040000|2022-01-21 14:57:20|22247.96|22247.96|22247.34|22247.34|22247.96|22247.96|22247.28|22247.28|0
1642777050000|2022-01-21 14:57:30|22247.41|22247.41|22245.82|22245.82|22247.41|22247.41|22245.82|22245.82|0
1642777060000|2022-01-21 14:57:40|22245.58|22245.58|22245.47|22245.47|22245.69|22245.69|22245.33|22245.33|0
1642777070000|2022-01-21 14:57:50|22245.26|22245.26|22245.47|22245.47|22245.56|22245.56|22245.03|22245.03|0
1642777080000|2022-01-21 14:58:00|22245.39|22245.39|22247.6|22247.6|22247.6|22247.6|22245.39|22245.39|0
1642777090000|2022-01-21 14:58:10|22247.52|22247.52|22246.38|22246.38|22247.52|22247.52|22246.31|22246.31|0
1642777100000|2022-01-21 14:58:20|22246.4|22246.4|22246.42|22246.42|22246.87|22246.87|22246.11|22246.11|0
1642777110000|2022-01-21 14:58:30|22246.46|22246.46|22247.02|22247.02|22247.2|22247.2|22246.46|22246.46|0
1642777120000|2022-01-21 14:58:40|22247.15|22247.15|22247.18|22247.18|22247.48|22247.48|22247.1|22247.1|0
1642777130000|2022-01-21 14:58:50|22246.93|22246.93|22244.7|22244.7|22246.93|22246.93|22244.66|22244.66|0
1642777140000|2022-01-21 14:59:00|22244.79|22244.79|22244.36|22244.36|22245.29|22245.29|22244.36|22244.36|0
1642777150000|2022-01-21 14:59:10|22244.28|22244.28|22242.8|22242.8|22244.38|22244.38|22242.8|22242.8|0
1642777160000|2022-01-21 14:59:20|22242.75|22242.75|22241.92|22241.92|22242.82|22242.82|22241.79|22241.79|0
1642777170000|2022-01-21 14:59:30|22242.02|22242.02|22241.52|22241.52|22242.31|22242.31|22241.52|22241.52|0
1642777180000|2022-01-21 14:59:40|22241.31|22241.31|22241.43|22241.43|22241.98|22241.98|22240.98|22240.98|0
1642777190000|2022-01-21 14:59:50|22241.46|22241.46|22241.09|22241.09|22241.47|22241.47|22241.04|22241.04|0
1642777200000|2022-01-21 15:00:00|22241.02|22241.02|22237.89|22237.89|22241.02|22241.02|22236.54|22236.54|0
1642777210000|2022-01-21 15:00:10|22237.72|22237.72|22239.61|22239.61|22239.62|22239.62|22237.49|22237.49|0
1642777220000|2022-01-21 15:00:20|22239.02|22239.02|22237.95|22237.95|22239.28|22239.28|22237.58|22237.58|0
1642777230000|2022-01-21 15:00:30|22238.41|22238.41|22240.33|22240.33|22240.33|22240.33|22238.41|22238.41|0
1642777240000|2022-01-21 15:00:40|22240.46|22240.46|22241.32|22241.32|22241.51|22241.51|22240.46|22240.46|0
1642777250000|2022-01-21 15:00:50|22241.25|22241.25|22239.77|22239.77|22241.32|22241.32|22238.9|22238.9|0
1642777260000|2022-01-21 15:01:00|22239.72|22239.72|22235.47|22235.47|22239.72|22239.72|22235.47|22235.47|0
1642777270000|2022-01-21 15:01:10|22235.3|22235.3|22232.64|22232.64|22235.3|22235.3|22232.6|22232.6|0
1642777280000|2022-01-21 15:01:20|22232.67|22232.67|22228.51|22228.51|22233.1|22233.1|22228.51|22228.51|0
1642777290000|2022-01-21 15:01:30|22228.36|22228.36|22226.38|22226.38|22228.46|22228.46|22226.38|22226.38|0
1642777300000|2022-01-21 15:01:40|22226.31|22226.31|22224.99|22224.99|22226.31|22226.31|22224.16|22224.16|0
1642777310000|2022-01-21 15:01:50|22225.13|22225.13|22224.95|22224.95|22225.28|22225.28|22224.8|22224.8|0
1642777320000|2022-01-21 15:02:00|22225|22225|22224.15|22224.15|22225|22225|22224.15|22224.15|0
1642777330000|2022-01-21 15:02:10|22224.19|22224.19|22224.48|22224.48|22224.64|22224.64|22223.72|22223.72|0
1642777340000|2022-01-21 15:02:20|22224.58|22224.58|22223.65|22223.65|22224.58|22224.58|22223.62|22223.62|0
1642777350000|2022-01-21 15:02:30|22223.71|22223.71|22223.76|22223.76|22224.18|22224.18|22223.66|22223.66|0
1642777360000|2022-01-21 15:02:40|22223.83|22223.83|22222.98|22222.98|22223.83|22223.83|22222.98|22222.98|0
1642777370000|2022-01-21 15:02:50|22223.01|22223.01|22221.95|22221.95|22223.01|22223.01|22221.86|22221.86|0
1642777380000|2022-01-21 15:03:00|22221.88|22221.88|22221.69|22221.69|22222.03|22222.03|22221.69|22221.69|0
1642777390000|2022-01-21 15:03:10|22221.79|22221.79|22220.92|22220.92|22221.9|22221.9|22220.82|22220.82|0
1642777400000|2022-01-21 15:03:20|22221.07|22221.07|22220.22|22220.22|22221.07|22221.07|22219.88|22219.88|0
1642777410000|2022-01-21 15:03:30|22220.27|22220.27|22220.25|22220.25|22220.28|22220.28|22219.8|22219.8|0
1642777420000|2022-01-21 15:03:40|22220.19|22220.19|22220.13|22220.13|22220.27|22220.27|22220.09|22220.09|0
1642777430000|2022-01-21 15:03:50|22220.2|22220.2|22220.53|22220.53|22220.77|22220.77|22220.19|22220.19|0
1642777440000|2022-01-21 15:04:00|22220.31|22220.31|22220.37|22220.37|22220.53|22220.53|22220.29|22220.29|0
1642777450000|2022-01-21 15:04:10|22220.34|22220.34|22221.6|22221.6|22221.6|22221.6|22220.34|22220.34|0
1642777460000|2022-01-21 15:04:20|22221.67|22221.67|22221.15|22221.15|22221.67|22221.67|22220.48|22220.48|0
1642777470000|2022-01-21 15:04:30|22221.2|22221.2|22221.57|22221.57|22221.57|22221.57|22221.06|22221.06|0
1642777480000|2022-01-21 15:04:40|22221.47|22221.47|22220.93|22220.93|22221.47|22221.47|22220.7|22220.7|0
1642777490000|2022-01-21 15:04:50|22221.05|22221.05|22221.88|22221.88|22221.88|22221.88|22221.01|22221.01|0
1642777500000|2022-01-21 15:05:00|22221.9|22221.9|22225.21|22225.21|22225.21|22225.21|22221.9|22221.9|0
1642777510000|2022-01-21 15:05:10|22225.41|22225.41|22225.51|22225.51|22225.7|22225.7|22225.36|22225.36|0
1642777520000|2022-01-21 15:05:20|22225.39|22225.39|22225.48|22225.48|22225.96|22225.96|22225.38|22225.38|0
1642777530000|2022-01-21 15:05:30|22225.54|22225.54|22224.81|22224.81|22225.54|22225.54|22224.64|22224.64|0
1642777540000|2022-01-21 15:05:40|22224.92|22224.92|22225.11|22225.11|22225.33|22225.33|22224.92|22224.92|0
1642777550000|2022-01-21 15:05:50|22225.32|22225.32|22225.27|22225.27|22225.36|22225.36|22224.96|22224.96|0
1642777560000|2022-01-21 15:06:00|22225|22225|22226.44|22226.44|22226.44|22226.44|22224.86|22224.86|0
1642777570000|2022-01-21 15:06:10|22226.54|22226.54|22227.34|22227.34|22227.34|22227.34|22226.54|22226.54|0
1642777580000|2022-01-21 15:06:20|22227.52|22227.52|22226.73|22226.73|22227.73|22227.73|22226.68|22226.68|0
1642777590000|2022-01-21 15:06:30|22226.9|22226.9|22226.99|22226.99|22227.34|22227.34|22226.75|22226.75|0
1642777600000|2022-01-21 15:06:40|22226.63|22226.63|22226.25|22226.25|22226.89|22226.89|22226.25|22226.25|0
1642777610000|2022-01-21 15:06:50|22226.22|22226.22|22226.78|22226.78|22226.89|22226.89|22226.22|22226.22|0
1642777620000|2022-01-21 15:07:00|22226.51|22226.51|22225.37|22225.37|22226.78|22226.78|22225.26|22225.26|0
1642777630000|2022-01-21 15:07:10|22225.33|22225.33|22224.96|22224.96|22225.5|22225.5|22224.96|22224.96|0
1642777640000|2022-01-21 15:07:20|22225.12|22225.12|22224.54|22224.54|22225.12|22225.12|22224.54|22224.54|0
1642777650000|2022-01-21 15:07:30|22224.38|22224.38|22223.67|22223.67|22224.38|22224.38|22223.67|22223.67|0
1642777660000|2022-01-21 15:07:40|22223.75|22223.75|22223.58|22223.58|22223.78|22223.78|22223.58|22223.58|0
1642777670000|2022-01-21 15:07:50|22223.51|22223.51|22223.04|22223.04|22223.51|22223.51|22222.73|22222.73|0
1642777680000|2022-01-21 15:08:00|22223.01|22223.01|22219.56|22219.56|22223.06|22223.06|22219.33|22219.33|0
1642777690000|2022-01-21 15:08:10|22219.32|22219.32|22218.52|22218.52|22219.38|22219.38|22218.52|22218.52|0
1642777700000|2022-01-21 15:08:20|22218.47|22218.47|22217.47|22217.47|22218.47|22218.47|22217.41|22217.41|0
1642777710000|2022-01-21 15:08:30|22217.41|22217.41|22217.81|22217.81|22218.04|22218.04|22217.41|22217.41|0
1642777720000|2022-01-21 15:08:40|22217.76|22217.76|22218.32|22218.32|22218.32|22218.32|22217.76|22217.76|0
1642777730000|2022-01-21 15:08:50|22218.22|22218.22|22217.24|22217.24|22218.22|22218.22|22217.2|22217.2|0
1642777740000|2022-01-21 15:09:00|22217.33|22217.33|22216.71|22216.71|22217.39|22217.39|22216.71|22216.71|0
1642777750000|2022-01-21 15:09:10|22216.6|22216.6|22216.55|22216.55|22216.6|22216.6|22216.3|22216.3|0
1642777760000|2022-01-21 15:09:20|22216.59|22216.59|22215.9|22215.9|22216.68|22216.68|22215.9|22215.9|0
1642777770000|2022-01-21 15:09:30|22215.63|22215.63|22215.83|22215.83|22215.83|22215.83|22215.24|22215.24|0
1642777780000|2022-01-21 15:09:40|22215.89|22215.89|22215.88|22215.88|22216.12|22216.12|22215.79|22215.79|0
1642777790000|2022-01-21 15:09:50|22215.93|22215.93|22216.67|22216.67|22216.7|22216.7|22215.93|22215.93|0
1642777800000|2022-01-21 15:10:00|22216.59|22216.59|22215.67|22215.67|22216.77|22216.77|22215.64|22215.64|0
1642777810000|2022-01-21 15:10:10|22215.54|22215.54|22213.94|22213.94|22215.54|22215.54|22213.9|22213.9|0
1642777820000|2022-01-21 15:10:20|22213.99|22213.99|22213.69|22213.69|22214.1|22214.1|22213.67|22213.67|0
1642777830000|2022-01-21 15:10:30|22213.63|22213.63|22214.22|22214.22|22214.51|22214.51|22213.1|22213.1|0
1642777840000|2022-01-21 15:10:40|22214.15|22214.15|22213.69|22213.69|22214.19|22214.19|22213.62|22213.62|0
1642777850000|2022-01-21 15:10:50|22213.78|22213.78|22212.37|22212.37|22213.78|22213.78|22212.32|22212.32|0
1642777860000|2022-01-21 15:11:00|22212.41|22212.41|22210.88|22210.88|22212.41|22212.41|22210.88|22210.88|0
1642777870000|2022-01-21 15:11:10|22210.92|22210.92|22208.29|22208.29|22210.92|22210.92|22208.29|22208.29|0
1642777880000|2022-01-21 15:11:20|22208.35|22208.35|22207.76|22207.76|22208.5|22208.5|22207.76|22207.76|0
1642777890000|2022-01-21 15:11:30|22207.83|22207.83|22207.65|22207.65|22208.04|22208.04|22207.65|22207.65|0
1642777900000|2022-01-21 15:11:40|22207.63|22207.63|22206.55|22206.55|22207.63|22207.63|22206.55|22206.55|0
1642777910000|2022-01-21 15:11:50|22206.71|22206.71|22206.38|22206.38|22206.82|22206.82|22206.38|22206.38|0
1642777920000|2022-01-21 15:12:00|22206.31|22206.31|22203.34|22203.34|22206.31|22206.31|22203.34|22203.34|0
1642777930000|2022-01-21 15:12:10|22203.28|22203.28|22203.36|22203.36|22203.52|22203.52|22203.28|22203.28|0
1642777940000|2022-01-21 15:12:20|22203.52|22203.52|22203.7|22203.7|22203.7|22203.7|22203.42|22203.42|0
1642777950000|2022-01-21 15:12:30|22203.76|22203.76|22203.59|22203.59|22204.11|22204.11|22203.59|22203.59|0
1642777960000|2022-01-21 15:12:40|22203.66|22203.66|22202.7|22202.7|22203.71|22203.71|22202.7|22202.7|0
1642777970000|2022-01-21 15:12:50|22202.65|22202.65|22201.79|22201.79|22202.74|22202.74|22201.79|22201.79|0
1642777980000|2022-01-21 15:13:00|22201.56|22201.56|22200.21|22200.21|22201.61|22201.61|22200.21|22200.21|0
1642777990000|2022-01-21 15:13:10|22200.05|22200.05|22199.68|22199.68|22200.08|22200.08|22199.62|22199.62|0
1642778000000|2022-01-21 15:13:20|22199.47|22199.47|22199|22199|22199.84|22199.84|22198.92|22198.92|0
1642778010000|2022-01-21 15:13:30|22198.93|22198.93|22199.65|22199.65|22199.65|22199.65|22198.81|22198.81|0
1642778020000|2022-01-21 15:13:40|22199.77|22199.77|22199.64|22199.64|22199.77|22199.77|22199.01|22199.01|0
1642778030000|2022-01-21 15:13:50|22198.69|22198.69|22194.94|22194.94|22198.69|22198.69|22194.94|22194.94|0
1642778040000|2022-01-21 15:14:00|22195.02|22195.02|22194.31|22194.31|22195.25|22195.25|22194.31|22194.31|0
1642778050000|2022-01-21 15:14:10|22194.21|22194.21|22193.12|22193.12|22194.21|22194.21|22193.12|22193.12|0
1642778060000|2022-01-21 15:14:20|22192.68|22192.68|22192.47|22192.47|22193.01|22193.01|22192.34|22192.34|0
1642778070000|2022-01-21 15:14:30|22192.52|22192.52|22191.21|22191.21|22192.68|22192.68|22190.97|22190.97|0
1642778080000|2022-01-21 15:14:40|22191.1|22191.1|22192.01|22192.01|22192.01|22192.01|22191.1|22191.1|0
1642778090000|2022-01-21 15:14:50|22191.99|22191.99|22190.9|22190.9|22191.99|22191.99|22190.9|22190.9|0
1642778100000|2022-01-21 15:15:00|22190.87|22190.87|22190|22190|22191.58|22191.58|22190|22190|0
1642778110000|2022-01-21 15:15:10|22190.12|22190.12|22191.21|22191.21|22191.21|22191.21|22189.95|22189.95|0
1642778120000|2022-01-21 15:15:20|22191.34|22191.34|22191.3|22191.3|22191.57|22191.57|22191.08|22191.08|0
1642778130000|2022-01-21 15:15:30|22191.29|22191.29|22190.11|22190.11|22191.39|22191.39|22189.95|22189.95|0
1642778140000|2022-01-21 15:15:40|22190.22|22190.22|22189.07|22189.07|22190.42|22190.42|22188.82|22188.82|0
1642778150000|2022-01-21 15:15:50|22188.96|22188.96|22187.9|22187.9|22188.96|22188.96|22187.41|22187.41|0
1642778160000|2022-01-21 15:16:00|22187.83|22187.83|22184.57|22184.57|22187.83|22187.83|22184.57|22184.57|0
1642778170000|2022-01-21 15:16:10|22184.4|22184.4|22185.13|22185.13|22185.13|22185.13|22183.63|22183.63|0
1642778180000|2022-01-21 15:16:20|22185.07|22185.07|22184.71|22184.71|22185.11|22185.11|22184.63|22184.63|0
1642778190000|2022-01-21 15:16:30|22184.77|22184.77|22184.42|22184.42|22184.86|22184.86|22184.36|22184.36|0
1642778200000|2022-01-21 15:16:40|22184.26|22184.26|22185.12|22185.12|22185.12|22185.12|22184.26|22184.26|0
1642778210000|2022-01-21 15:16:50|22185.06|22185.06|22186.22|22186.22|22186.22|22186.22|22185.06|22185.06|0
1642778220000|2022-01-21 15:17:00|22186.17|22186.17|22184.95|22184.95|22186.27|22186.27|22184.89|22184.89|0
1642778230000|2022-01-21 15:17:10|22184.84|22184.84|22183.33|22183.33|22184.84|22184.84|22183.22|22183.22|0
1642778240000|2022-01-21 15:17:20|22183.16|22183.16|22183.04|22183.04|22183.48|22183.48|22182.87|22182.87|0
1642778250000|2022-01-21 15:17:30|22183.13|22183.13|22183.21|22183.21|22183.5|22183.5|22183|22183|0
1642778260000|2022-01-21 15:17:40|22183.39|22183.39|22184.25|22184.25|22184.31|22184.31|22183.32|22183.32|0
1642778270000|2022-01-21 15:17:50|22184.14|22184.14|22183.55|22183.55|22184.14|22184.14|22183.43|22183.43|0
1642778280000|2022-01-21 15:18:00|22183.51|22183.51|22182.9|22182.9|22183.51|22183.51|22182.9|22182.9|0
1642778290000|2022-01-21 15:18:10|22182.84|22182.84|22181.5|22181.5|22182.84|22182.84|22181.5|22181.5|0
1642778300000|2022-01-21 15:18:20|22181.35|22181.35|22180.91|22180.91|22181.45|22181.45|22180.79|22180.79|0
1642778310000|2022-01-21 15:18:30|22180.94|22180.94|22178.83|22178.83|22180.94|22180.94|22178.83|22178.83|0
1642778320000|2022-01-21 15:18:40|22178.91|22178.91|22173.77|22173.77|22178.91|22178.91|22173.48|22173.48|0
1642778330000|2022-01-21 15:18:50|22173.82|22173.82|22172.15|22172.15|22173.83|22173.83|22172.15|22172.15|0
1642778340000|2022-01-21 15:19:00|22172.29|22172.29|22171.97|22171.97|22172.36|22172.36|22171.76|22171.76|0
1642778350000|2022-01-21 15:19:10|22171.89|22171.89|22171.18|22171.18|22171.89|22171.89|22171.02|22171.02|0
1642778360000|2022-01-21 15:19:20|22171.06|22171.06|22169.96|22169.96|22171.06|22171.06|22169.96|22169.96|0
1642778370000|2022-01-21 15:19:30|22170.03|22170.03|22170.03|22170.03|22170.15|22170.15|22169.63|22169.63|0
1642778380000|2022-01-21 15:19:40|22169.9|22169.9|22168.67|22168.67|22170.08|22170.08|22168.56|22168.56|0
1642778390000|2022-01-21 15:19:50|22168.45|22168.45|22167.98|22167.98|22168.68|22168.68|22167.98|22167.98|0
1642778400000|2022-01-21 15:20:00|22167.52|22167.52|22167.79|22167.79|22168.01|22168.01|22167.5|22167.5|0
1642778410000|2022-01-21 15:20:10|22167.69|22167.69|22167.74|22167.74|22167.83|22167.83|22167.49|22167.49|0
1642778420000|2022-01-21 15:20:20|22167.49|22167.49|22167.68|22167.68|22167.69|22167.69|22167.43|22167.43|0
1642778430000|2022-01-21 15:20:30|22167.75|22167.75|22166.76|22166.76|22167.75|22167.75|22166.76|22166.76|0
1642778440000|2022-01-21 15:20:40|22166.77|22166.77|22166.61|22166.61|22166.77|22166.77|22166.56|22166.56|0
1642778450000|2022-01-21 15:20:50|22166.64|22166.64|22166.06|22166.06|22166.64|22166.64|22165.96|22165.96|0
1642778460000|2022-01-21 15:21:00|22165.87|22165.87|22161.74|22161.74|22165.87|22165.87|22161.74|22161.74|0
1642778470000|2022-01-21 15:21:10|22161.63|22161.63|22159.58|22159.58|22161.63|22161.63|22159.58|22159.58|0
1642778480000|2022-01-21 15:21:20|22159.51|22159.51|22157.02|22157.02|22159.51|22159.51|22157.02|22157.02|0
1642778490000|2022-01-21 15:21:30|22156.93|22156.93|22156.75|22156.75|22157.1|22157.1|22155.77|22155.77|0
1642778500000|2022-01-21 15:21:40|22156.71|22156.71|22155.81|22155.81|22156.71|22156.71|22155.81|22155.81|0
1642778510000|2022-01-21 15:21:50|22155.69|22155.69|22152.88|22152.88|22155.69|22155.69|22152.85|22152.85|0
1642778520000|2022-01-21 15:22:00|22152.77|22152.77|22150.32|22150.32|22152.77|22152.77|22150.29|22150.29|0
1642778530000|2022-01-21 15:22:10|22150.14|22150.14|22149.04|22149.04|22150.14|22150.14|22148.87|22148.87|0
1642778540000|2022-01-21 15:22:20|22148.83|22148.83|22146.92|22146.92|22148.92|22148.92|22146.91|22146.91|0
1642778550000|2022-01-21 15:22:30|22146.84|22146.84|22146.11|22146.11|22146.92|22146.92|22145.73|22145.73|0
1642778560000|2022-01-21 15:22:40|22146.09|22146.09|22144.79|22144.79|22146.09|22146.09|22144.79|22144.79|0
1642778570000|2022-01-21 15:22:50|22144.75|22144.75|22144.2|22144.2|22145.13|22145.13|22144.2|22144.2|0
1642778580000|2022-01-21 15:23:00|22144.25|22144.25|22144.54|22144.54|22144.95|22144.95|22143.76|22143.76|0
1642778590000|2022-01-21 15:23:10|22144.47|22144.47|22143.4|22143.4|22144.47|22144.47|22143.4|22143.4|0
1642778600000|2022-01-21 15:23:20|22143.13|22143.13|22142.94|22142.94|22143.23|22143.23|22142.58|22142.58|0
1642778610000|2022-01-21 15:23:30|22142.9|22142.9|22141.32|22141.32|22142.9|22142.9|22141.32|22141.32|0
1642778620000|2022-01-21 15:23:40|22141.27|22141.27|22138.71|22138.71|22141.3|22141.3|22138.71|22138.71|0
1642778630000|2022-01-21 15:23:50|22138.67|22138.67|22138.58|22138.58|22138.93|22138.93|22138.36|22138.36|0
1642778640000|2022-01-21 15:24:00|22138.5|22138.5|22138.6|22138.6|22139.32|22139.32|22138.5|22138.5|0
1642778650000|2022-01-21 15:24:10|22138.53|22138.53|22138.17|22138.17|22138.53|22138.53|22137.88|22137.88|0
1642778660000|2022-01-21 15:24:20|22138.23|22138.23|22137.85|22137.85|22138.73|22138.73|22137.85|22137.85|0
1642778670000|2022-01-21 15:24:30|22138.1|22138.1|22138.89|22138.89|22138.89|22138.89|22137.52|22137.52|0
1642778680000|2022-01-21 15:24:40|22138.86|22138.86|22143.82|22143.82|22143.89|22143.89|22138.86|22138.86|0
1642778690000|2022-01-21 15:24:50|22143.63|22143.63|22145.32|22145.32|22145.32|22145.32|22143.55|22143.55|0
1642778700000|2022-01-21 15:25:00|22145.19|22145.19|22144.74|22144.74|22145.27|22145.27|22144.31|22144.31|0
1642778710000|2022-01-21 15:25:10|22144.83|22144.83|22146.72|22146.72|22146.82|22146.82|22144.83|22144.83|0
1642778720000|2022-01-21 15:25:20|22146.83|22146.83|22147.66|22147.66|22147.75|22147.75|22146.83|22146.83|0
1642778730000|2022-01-21 15:25:30|22147.73|22147.73|22147.79|22147.79|22147.87|22147.87|22147.73|22147.73|0
1642778740000|2022-01-21 15:25:40|22148.03|22148.03|22149.02|22149.02|22149.12|22149.12|22148.03|22148.03|0
1642778750000|2022-01-21 15:25:50|22149.1|22149.1|22149.51|22149.51|22149.57|22149.57|22148.71|22148.71|0
1642778760000|2022-01-21 15:26:00|22149.58|22149.58|22150.06|22150.06|22150.12|22150.12|22149.52|22149.52|0
1642778770000|2022-01-21 15:26:10|22149.76|22149.76|22150.86|22150.86|22151|22151|22149.76|22149.76|0
1642778780000|2022-01-21 15:26:20|22150.88|22150.88|22152.35|22152.35|22152.35|22152.35|22150.79|22150.79|0
1642778790000|2022-01-21 15:26:30|22152.01|22152.01|22152.55|22152.55|22152.64|22152.64|22151.84|22151.84|0
1642778800000|2022-01-21 15:26:40|22152.69|22152.69|22156.08|22156.08|22156.18|22156.18|22152.63|22152.63|0
1642778810000|2022-01-21 15:26:50|22156.02|22156.02|22157.64|22157.64|22157.94|22157.94|22156.02|22156.02|0
1642778820000|2022-01-21 15:27:00|22157.63|22157.63|22159.09|22159.09|22159.09|22159.09|22157.49|22157.49|0
1642778830000|2022-01-21 15:27:10|22159.11|22159.11|22162.96|22162.96|22162.96|22162.96|22159.06|22159.06|0
1642778840000|2022-01-21 15:27:20|22163.24|22163.24|22163.99|22163.99|22164.61|22164.61|22163.2|22163.2|0
1642778850000|2022-01-21 15:27:30|22164.16|22164.16|22164.87|22164.87|22164.87|22164.87|22164.16|22164.16|0
1642778860000|2022-01-21 15:27:40|22164.8|22164.8|22164.89|22164.89|22165.54|22165.54|22164.8|22164.8|0
1642778870000|2022-01-21 15:27:50|22164.93|22164.93|22165.43|22165.43|22165.57|22165.57|22164.93|22164.93|0
1642778880000|2022-01-21 15:28:00|22165.7|22165.7|22166.57|22166.57|22166.62|22166.62|22165.7|22165.7|0
1642778890000|2022-01-21 15:28:10|22166.59|22166.59|22166.73|22166.73|22167.1|22167.1|22166.44|22166.44|0
1642778900000|2022-01-21 15:28:20|22167.01|22167.01|22168.05|22168.05|22168.05|22168.05|22166.93|22166.93|0
1642778910000|2022-01-21 15:28:30|22168.23|22168.23|22169.08|22169.08|22169.09|22169.09|22168.22|22168.22|0
1642778920000|2022-01-21 15:28:40|22169.13|22169.13|22169.48|22169.48|22169.62|22169.62|22168.99|22168.99|0
1642778930000|2022-01-21 15:28:50|22169.58|22169.58|22169.66|22169.66|22169.76|22169.76|22169.52|22169.52|0
1642778940000|2022-01-21 15:29:00|22169.69|22169.69|22170.75|22170.75|22170.75|22170.75|22169.31|22169.31|0
1642778950000|2022-01-21 15:29:10|22170.82|22170.82|22171.35|22171.35|22171.35|22171.35|22170.36|22170.36|0
1642778960000|2022-01-21 15:29:20|22171.5|22171.5|22171.62|22171.62|22171.67|22171.67|22171.2|22171.2|0
1642778970000|2022-01-21 15:29:30|22171.57|22171.57|22171.59|22171.59|22171.73|22171.73|22171.38|22171.38|0
1642778980000|2022-01-21 15:29:40|22171.62|22171.62|22169.71|22169.71|22171.62|22171.62|22169.71|22169.71|0
1642778990000|2022-01-21 15:29:50|22169.49|22169.49|22167.49|22167.49|22169.49|22169.49|22167.49|22167.49|0
1642779000000|2022-01-21 15:30:00|22167.33|22167.33|22162.9|22162.9|22167.33|22167.33|22162.9|22162.9|0
1642779010000|2022-01-21 15:30:10|22162.87|22162.87|22160.48|22160.48|22163.06|22163.06|22160.48|22160.48|0
1642779020000|2022-01-21 15:30:20|22160.43|22160.43|22160.9|22160.9|22160.9|22160.9|22160.43|22160.43|0
1642779030000|2022-01-21 15:30:30|22160.99|22160.99|22163.38|22163.38|22163.38|22163.38|22160.99|22160.99|0
1642779040000|2022-01-21 15:30:40|22163.7|22163.7|22165.42|22165.42|22165.42|22165.42|22163.69|22163.69|0
1642779050000|2022-01-21 15:30:50|22165.47|22165.47|22167.85|22167.85|22167.85|22167.85|22165.47|22165.47|0
1642779060000|2022-01-21 15:31:00|22167.91|22167.91|22171.52|22171.52|22171.52|22171.52|22167.87|22167.87|0
1642779070000|2022-01-21 15:31:10|22171.59|22171.59|22174.12|22174.12|22174.12|22174.12|22171.59|22171.59|0
1642779080000|2022-01-21 15:31:20|22174.33|22174.33|22176.16|22176.16|22176.16|22176.16|22174.33|22174.33|0
1642779090000|2022-01-21 15:31:30|22176.26|22176.26|22176.82|22176.82|22176.94|22176.94|22175.92|22175.92|0
1642779100000|2022-01-21 15:31:40|22176.7|22176.7|22177.44|22177.44|22177.73|22177.73|22176.7|22176.7|0
1642779110000|2022-01-21 15:31:50|22177.21|22177.21|22178.62|22178.62|22178.62|22178.62|22176.78|22176.78|0
1642779120000|2022-01-21 15:32:00|22178.74|22178.74|22179|22179|22179|22179|22178.3|22178.3|0
1642779130000|2022-01-21 15:32:10|22178.93|22178.93|22178.71|22178.71|22179.23|22179.23|22178.71|22178.71|0
1642779140000|2022-01-21 15:32:20|22178.66|22178.66|22178.48|22178.48|22178.66|22178.66|22178.47|22178.47|0
1642779150000|2022-01-21 15:32:30|22178.53|22178.53|22177.55|22177.55|22178.53|22178.53|22177.55|22177.55|0
1642779160000|2022-01-21 15:32:40|22177.67|22177.67|22177.9|22177.9|22177.96|22177.96|22177.67|22177.67|0
1642779170000|2022-01-21 15:32:50|22178.02|22178.02|22177.47|22177.47|22178.02|22178.02|22177.26|22177.26|0
1642779180000|2022-01-21 15:33:00|22177.43|22177.43|22177.99|22177.99|22177.99|22177.99|22177.35|22177.35|0
1642779190000|2022-01-21 15:33:10|22178.05|22178.05|22179.12|22179.12|22179.15|22179.15|22178.05|22178.05|0
1642779200000|2022-01-21 15:33:20|22179.04|22179.04|22179.35|22179.35|22179.37|22179.37|22178.85|22178.85|0
1642779210000|2022-01-21 15:33:30|22179.39|22179.39|22182.16|22182.16|22182.16|22182.16|22179.39|22179.39|0
1642779220000|2022-01-21 15:33:40|22182.28|22182.28|22183.24|22183.24|22183.33|22183.33|22182.17|22182.17|0
1642779230000|2022-01-21 15:33:50|22183.33|22183.33|22183.9|22183.9|22183.9|22183.9|22183.27|22183.27|0
1642779240000|2022-01-21 15:34:00|22183.96|22183.96|22185.8|22185.8|22185.8|22185.8|22183.9|22183.9|0
1642779250000|2022-01-21 15:34:10|22185.76|22185.76|22187.79|22187.79|22187.79|22187.79|22185.76|22185.76|0
1642779260000|2022-01-21 15:34:20|22187.94|22187.94|22190.12|22190.12|22190.12|22190.12|22187.94|22187.94|0
1642779270000|2022-01-21 15:34:30|22190.19|22190.19|22193.21|22193.21|22193.21|22193.21|22190.19|22190.19|0
1642779280000|2022-01-21 15:34:40|22193.55|22193.55|22195.69|22195.69|22195.69|22195.69|22193.55|22193.55|0
1642779290000|2022-01-21 15:34:50|22195.95|22195.95|22198.83|22198.83|22198.83|22198.83|22195.95|22195.95|0
1642779300000|2022-01-21 15:35:00|22199.04|22199.04|22200.83|22200.83|22200.91|22200.91|22198.97|22198.97|0
1642779310000|2022-01-21 15:35:10|22200.91|22200.91|22202.68|22202.68|22202.68|22202.68|22200.8|22200.8|0
1642779320000|2022-01-21 15:35:20|22202.56|22202.56|22202.97|22202.97|22203.11|22203.11|22202.05|22202.05|0
1642779330000|2022-01-21 15:35:30|22202.86|22202.86|22205.26|22205.26|22205.26|22205.26|22202.68|22202.68|0
1642779340000|2022-01-21 15:35:40|22205.9|22205.9|22207.04|22207.04|22207.04|22207.04|22205.9|22205.9|0
1642779350000|2022-01-21 15:35:50|22207.07|22207.07|22208.47|22208.47|22208.53|22208.53|22207.07|22207.07|0
1642779360000|2022-01-21 15:36:00|22208.59|22208.59|22209.58|22209.58|22209.85|22209.85|22208.55|22208.55|0
1642779370000|2022-01-21 15:36:10|22209.54|22209.54|22211.35|22211.35|22211.35|22211.35|22209.54|22209.54|0
1642779380000|2022-01-21 15:36:20|22211.42|22211.42|22211.32|22211.32|22212.04|22212.04|22211.24|22211.24|0
1642779390000|2022-01-21 15:36:30|22211.43|22211.43|22211.8|22211.8|22211.85|22211.85|22211.34|22211.34|0
1642779400000|2022-01-21 15:36:40|22211.75|22211.75|22213.34|22213.34|22213.45|22213.45|22211.6|22211.6|0
1642779410000|2022-01-21 15:36:50|22213.41|22213.41|22214.7|22214.7|22214.8|22214.8|22213.41|22213.41|0
1642779420000|2022-01-21 15:37:00|22214.73|22214.73|22217.66|22217.66|22217.66|22217.66|22214.73|22214.73|0
1642779430000|2022-01-21 15:37:10|22217.68|22217.68|22221.97|22221.97|22221.97|22221.97|22217.68|22217.68|0
1642779440000|2022-01-21 15:37:20|22222.15|22222.15|22223.13|22223.13|22223.13|22223.13|22221.76|22221.76|0
1642779450000|2022-01-21 15:37:30|22223.17|22223.17|22223.29|22223.29|22223.49|22223.49|22223.09|22223.09|0
1642779460000|2022-01-21 15:37:40|22223.35|22223.35|22221.6|22221.6|22223.35|22223.35|22221.6|22221.6|0
1642779470000|2022-01-21 15:37:50|22221.53|22221.53|22220.58|22220.58|22221.53|22221.53|22220.37|22220.37|0
1642779480000|2022-01-21 15:38:00|22220.52|22220.52|22220.89|22220.89|22220.96|22220.96|22219.99|22219.99|0
1642779490000|2022-01-21 15:38:10|22220.73|22220.73|22221.47|22221.47|22221.75|22221.75|22220.73|22220.73|0
1642779500000|2022-01-21 15:38:20|22221.58|22221.58|22222.09|22222.09|22222.32|22222.32|22221.36|22221.36|0
1642779510000|2022-01-21 15:38:30|22222.15|22222.15|22221.86|22221.86|22222.23|22222.23|22221.86|22221.86|0
1642779520000|2022-01-21 15:38:40|22221.79|22221.79|22219.97|22219.97|22221.84|22221.84|22219.92|22219.92|0
1642779530000|2022-01-21 15:38:50|22219.91|22219.91|22218.8|22218.8|22219.91|22219.91|22218.74|22218.74|0
1642779540000|2022-01-21 15:39:00|22219.02|22219.02|22219.93|22219.93|22220.2|22220.2|22218.45|22218.45|0
1642779550000|2022-01-21 15:39:10|22220.02|22220.02|22220.74|22220.74|22220.82|22220.82|22220.02|22220.02|0
1642779560000|2022-01-21 15:39:20|22220.54|22220.54|22220.54|22220.54|22220.6|22220.6|22220.06|22220.06|0
1642779570000|2022-01-21 15:39:30|22220.69|22220.69|22220.99|22220.99|22221.18|22221.18|22220.56|22220.56|0
1642779580000|2022-01-21 15:39:40|22220.92|22220.92|22219.18|22219.18|22221.24|22221.24|22219.18|22219.18|0
1642779590000|2022-01-21 15:39:50|22219.13|22219.13|22218.44|22218.44|22219.26|22219.26|22218.32|22218.32|0
1642779600000|2022-01-21 15:40:00|22218.27|22218.27|22214.58|22214.58|22218.27|22218.27|22214.58|22214.58|0
1642779610000|2022-01-21 15:40:10|22214.31|22214.31|22212.6|22212.6|22214.31|22214.31|22211.49|22211.49|0
1642779620000|2022-01-21 15:40:20|22212.46|22212.46|22213.71|22213.71|22213.75|22213.75|22212.35|22212.35|0
1642779630000|2022-01-21 15:40:30|22213.8|22213.8|22213.57|22213.57|22213.8|22213.8|22213.52|22213.52|0
1642779640000|2022-01-21 15:40:40|22213.71|22213.71|22213.87|22213.87|22214.02|22214.02|22213.5|22213.5|0
1642779650000|2022-01-21 15:40:50|22213.98|22213.98|22214.28|22214.28|22214.28|22214.28|22213.94|22213.94|0
1642779660000|2022-01-21 15:41:00|22214.23|22214.23|22214.77|22214.77|22214.84|22214.84|22214.23|22214.23|0
1642779670000|2022-01-21 15:41:10|22214.96|22214.96|22216.04|22216.04|22216.49|22216.49|22214.96|22214.96|0
1642779680000|2022-01-21 15:41:20|22216.11|22216.11|22216.93|22216.93|22217.3|22217.3|22216.11|22216.11|0
1642779690000|2022-01-21 15:41:30|22216.88|22216.88|22215.98|22215.98|22216.88|22216.88|22215.35|22215.35|0
1642779700000|2022-01-21 15:41:40|22215.92|22215.92|22215.27|22215.27|22216.11|22216.11|22215.27|22215.27|0
1642779710000|2022-01-21 15:41:50|22215.19|22215.19|22213.8|22213.8|22215.36|22215.36|22213.67|22213.67|0
1642779720000|2022-01-21 15:42:00|22213.77|22213.77|22214.68|22214.68|22214.68|22214.68|22213.77|22213.77|0
1642779730000|2022-01-21 15:42:10|22214.87|22214.87|22216.94|22216.94|22216.99|22216.99|22214.87|22214.87|0
1642779740000|2022-01-21 15:42:20|22217.11|22217.11|22218.03|22218.03|22218.03|22218.03|22217.11|22217.11|0
1642779750000|2022-01-21 15:42:30|22218.07|22218.07|22218.31|22218.31|22218.34|22218.34|22217.86|22217.86|0
1642779760000|2022-01-21 15:42:40|22218.38|22218.38|22220.88|22220.88|22220.88|22220.88|22218.38|22218.38|0
1642779770000|2022-01-21 15:42:50|22221.31|22221.31|22221.62|22221.62|22221.94|22221.94|22221.22|22221.22|0
1642779780000|2022-01-21 15:43:00|22221.72|22221.72|22222.81|22222.81|22222.85|22222.85|22221.72|22221.72|0
1642779790000|2022-01-21 15:43:10|22223.04|22223.04|22223.7|22223.7|22223.7|22223.7|22222.82|22222.82|0
1642779800000|2022-01-21 15:43:20|22223.78|22223.78|22223.11|22223.11|22223.81|22223.81|22223.11|22223.11|0
1642779810000|2022-01-21 15:43:30|22223.18|22223.18|22223.79|22223.79|22223.79|22223.79|22223.17|22223.17|0
1642779820000|2022-01-21 15:43:40|22224.35|22224.35|22230.03|22230.03|22230.48|22230.48|22224.35|22224.35|0
1642779830000|2022-01-21 15:43:50|22230.08|22230.08|22233.17|22233.17|22233.17|22233.17|22230.08|22230.08|0
1642779840000|2022-01-21 15:44:00|22233.12|22233.12|22233.43|22233.43|22233.65|22233.65|22232.89|22232.89|0
1642779850000|2022-01-21 15:44:10|22233.44|22233.44|22231.38|22231.38|22233.44|22233.44|22231.38|22231.38|0
1642779860000|2022-01-21 15:44:20|22231.29|22231.29|22231.77|22231.77|22231.77|22231.77|22231.29|22231.29|0
1642779870000|2022-01-21 15:44:30|22232.01|22232.01|22236.01|22236.01|22236.01|22236.01|22232.01|22232.01|0
1642779880000|2022-01-21 15:44:40|22235.9|22235.9|22235.7|22235.7|22236.18|22236.18|22235.41|22235.41|0
1642779890000|2022-01-21 15:44:50|22235.59|22235.59|22237.21|22237.21|22237.21|22237.21|22235.49|22235.49|0
1642779900000|2022-01-21 15:45:00|22237.32|22237.32|22238.01|22238.01|22238.05|22238.05|22237.32|22237.32|0
1642779910000|2022-01-21 15:45:10|22238.16|22238.16|22237.16|22237.16|22238.16|22238.16|22237.16|22237.16|0
1642779920000|2022-01-21 15:45:20|22237.18|22237.18|22235.79|22235.79|22237.18|22237.18|22235.79|22235.79|0
1642779930000|2022-01-21 15:45:30|22235.84|22235.84|22235.9|22235.9|22236.12|22236.12|22235.69|22235.69|0
1642779940000|2022-01-21 15:45:40|22236.03|22236.03|22236.2|22236.2|22236.2|22236.2|22235.73|22235.73|0
1642779950000|2022-01-21 15:45:50|22236.17|22236.17|22235.79|22235.79|22236.17|22236.17|22235.75|22235.75|0
1642779960000|2022-01-21 15:46:00|22235.73|22235.73|22236.32|22236.32|22236.45|22236.45|22235.52|22235.52|0
1642779970000|2022-01-21 15:46:10|22236.35|22236.35|22235.77|22235.77|22236.35|22236.35|22235.77|22235.77|0
1642779980000|2022-01-21 15:46:20|22235.84|22235.84|22235.83|22235.83|22235.91|22235.91|22235.33|22235.33|0
1642779990000|2022-01-21 15:46:30|22235.91|22235.91|22236.14|22236.14|22236.32|22236.32|22235.91|22235.91|0
1642780000000|2022-01-21 15:46:40|22236.39|22236.39|22235.14|22235.14|22236.39|22236.39|22235.04|22235.04|0
1642780010000|2022-01-21 15:46:50|22235.12|22235.12|22236.02|22236.02|22236.1|22236.1|22234.65|22234.65|0
1642780020000|2022-01-21 15:47:00|22236.2|22236.2|22237.98|22237.98|22238.04|22238.04|22236.2|22236.2|0
1642780030000|2022-01-21 15:47:10|22238.17|22238.17|22240.6|22240.6|22240.6|22240.6|22238.17|22238.17|0
1642780040000|2022-01-21 15:47:20|22240.69|22240.69|22241.2|22241.2|22241.42|22241.42|22240.69|22240.69|0
1642780050000|2022-01-21 15:47:30|22241.42|22241.42|22242.29|22242.29|22242.29|22242.29|22241.33|22241.33|0
1642780060000|2022-01-21 15:47:40|22242.38|22242.38|22242.81|22242.81|22242.81|22242.81|22242.38|22242.38|0
1642780070000|2022-01-21 15:47:50|22242.86|22242.86|22240.88|22240.88|22242.94|22242.94|22240.88|22240.88|0
1642780080000|2022-01-21 15:48:00|22240.8|22240.8|22240.35|22240.35|22240.95|22240.95|22240.35|22240.35|0
1642780090000|2022-01-21 15:48:10|22240.2|22240.2|22240.36|22240.36|22240.58|22240.58|22239.95|22239.95|0
1642780100000|2022-01-21 15:48:20|22240.47|22240.47|22241.08|22241.08|22241.15|22241.15|22240.23|22240.23|0
1642780110000|2022-01-21 15:48:30|22240.94|22240.94|22241.45|22241.45|22241.47|22241.47|22240.89|22240.89|0
1642780120000|2022-01-21 15:48:40|22241.52|22241.52|22242.65|22242.65|22242.65|22242.65|22241.52|22241.52|0
1642780130000|2022-01-21 15:48:50|22242.45|22242.45|22242.94|22242.94|22242.94|22242.94|22242.36|22242.36|0
1642780140000|2022-01-21 15:49:00|22242.84|22242.84|22244.05|22244.05|22244.17|22244.17|22242.84|22242.84|0
1642780150000|2022-01-21 15:49:10|22243.98|22243.98|22244.76|22244.76|22244.76|22244.76|22243.98|22243.98|0
1642780160000|2022-01-21 15:49:20|22244.82|22244.82|22245.09|22245.09|22245.09|22245.09|22244.32|22244.32|0
1642780170000|2022-01-21 15:49:30|22245.49|22245.49|22244.3|22244.3|22245.56|22245.56|22244.17|22244.17|0
1642780180000|2022-01-21 15:49:40|22244.22|22244.22|22244.61|22244.61|22244.61|22244.61|22244.22|22244.22|0
1642780190000|2022-01-21 15:49:50|22244.65|22244.65|22245.14|22245.14|22245.19|22245.19|22244.65|22244.65|0
1642780200000|2022-01-21 15:50:00|22245.22|22245.22|22247.36|22247.36|22247.36|22247.36|22244.82|22244.82|0
1642780210000|2022-01-21 15:50:10|22247.58|22247.58|22249.4|22249.4|22249.49|22249.49|22247.58|22247.58|0
1642780220000|2022-01-21 15:50:20|22249.56|22249.56|22252.72|22252.72|22252.72|22252.72|22249.56|22249.56|0
1642780230000|2022-01-21 15:50:30|22252.82|22252.82|22255.95|22255.95|22255.95|22255.95|22252.82|22252.82|0
1642780240000|2022-01-21 15:50:40|22256.06|22256.06|22258.5|22258.5|22258.5|22258.5|22256.04|22256.04|0
1642780250000|2022-01-21 15:50:50|22258.57|22258.57|22262.42|22262.42|22262.42|22262.42|22258.48|22258.48|0
1642780260000|2022-01-21 15:51:00|22262.48|22262.48|22267.16|22267.16|22267.16|22267.16|22262.48|22262.48|0
1642780270000|2022-01-21 15:51:10|22267.41|22267.41|22268.64|22268.64|22269.1|22269.1|22267.41|22267.41|0
1642780280000|2022-01-21 15:51:20|22268.74|22268.74|22270.76|22270.76|22270.85|22270.85|22268.74|22268.74|0
1642780290000|2022-01-21 15:51:30|22270.69|22270.69|22270.89|22270.89|22271.07|22271.07|22270.48|22270.48|0
1642780300000|2022-01-21 15:51:40|22271.03|22271.03|22271.81|22271.81|22271.81|22271.81|22270.89|22270.89|0
1642780310000|2022-01-21 15:51:50|22271.78|22271.78|22271.97|22271.97|22272.1|22272.1|22271.7|22271.7|0
1642780320000|2022-01-21 15:52:00|22272.06|22272.06|22273.26|22273.26|22273.5|22273.5|22272.06|22272.06|0
1642780330000|2022-01-21 15:52:10|22273.33|22273.33|22273.74|22273.74|22273.79|22273.79|22273.21|22273.21|0
1642780340000|2022-01-21 15:52:20|22273.63|22273.63|22273.59|22273.59|22273.72|22273.72|22273.56|22273.56|0
1642780350000|2022-01-21 15:52:30|22273.49|22273.49|22272.16|22272.16|22273.49|22273.49|22272.16|22272.16|0
1642780360000|2022-01-21 15:52:40|22272.11|22272.11|22272.9|22272.9|22272.98|22272.98|22272.11|22272.11|0
1642780370000|2022-01-21 15:52:50|22272.97|22272.97|22275.2|22275.2|22275.23|22275.23|22272.97|22272.97|0
1642780380000|2022-01-21 15:53:00|22275.18|22275.18|22274.8|22274.8|22275.35|22275.35|22274.48|22274.48|0
1642780390000|2022-01-21 15:53:10|22274.69|22274.69|22274.98|22274.98|22275.13|22275.13|22274.63|22274.63|0
1642780400000|2022-01-21 15:53:20|22274.86|22274.86|22275.72|22275.72|22275.72|22275.72|22274.86|22274.86|0
1642780410000|2022-01-21 15:53:30|22275.67|22275.67|22275.09|22275.09|22276.16|22276.16|22274.97|22274.97|0
1642780420000|2022-01-21 15:53:40|22275.14|22275.14|22274.73|22274.73|22275.28|22275.28|22274.61|22274.61|0
1642780430000|2022-01-21 15:53:50|22274.94|22274.94|22275.28|22275.28|22275.28|22275.28|22274.94|22274.94|0
1642780440000|2022-01-21 15:54:00|22275.23|22275.23|22274.46|22274.46|22275.89|22275.89|22274.37|22274.37|0
1642780450000|2022-01-21 15:54:10|22274.64|22274.64|22275.94|22275.94|22275.94|22275.94|22274.64|22274.64|0
1642780460000|2022-01-21 15:54:20|22275.8|22275.8|22275.35|22275.35|22276.21|22276.21|22275.35|22275.35|0
1642780470000|2022-01-21 15:54:30|22275.28|22275.28|22275.97|22275.97|22276.33|22276.33|22275.17|22275.17|0
1642780480000|2022-01-21 15:54:40|22275.91|22275.91|22275.41|22275.41|22276.21|22276.21|22275.25|22275.25|0
1642780490000|2022-01-21 15:54:50|22275.47|22275.47|22275.88|22275.88|22275.98|22275.98|22275.24|22275.24|0
1642780500000|2022-01-21 15:55:00|22275.72|22275.72|22275.65|22275.65|22275.72|22275.72|22275.32|22275.32|0
1642780510000|2022-01-21 15:55:10|22275.55|22275.55|22276.4|22276.4|22276.4|22276.4|22275.33|22275.33|0
1642780520000|2022-01-21 15:55:20|22276.47|22276.47|22277.14|22277.14|22277.27|22277.27|22276.3|22276.3|0
1642780530000|2022-01-21 15:55:30|22277.09|22277.09|22277.06|22277.06|22277.19|22277.19|22276.72|22276.72|0
1642780540000|2022-01-21 15:55:40|22276.99|22276.99|22277.03|22277.03|22277.25|22277.25|22276.96|22276.96|0
1642780550000|2022-01-21 15:55:50|22276.99|22276.99|22277.42|22277.42|22277.42|22277.42|22276.79|22276.79|0
1642780560000|2022-01-21 15:56:00|22277.64|22277.64|22278.1|22278.1|22278.19|22278.19|22277.63|22277.63|0
1642780570000|2022-01-21 15:56:10|22278.21|22278.21|22278.67|22278.67|22278.67|22278.67|22278.14|22278.14|0
1642780580000|2022-01-21 15:56:20|22278.79|22278.79|22278.45|22278.45|22278.97|22278.97|22278.39|22278.39|0
1642780590000|2022-01-21 15:56:30|22278.6|22278.6|22278.02|22278.02|22278.6|22278.6|22277.75|22277.75|0
1642780600000|2022-01-21 15:56:40|22278.09|22278.09|22278.48|22278.48|22278.48|22278.48|22278.06|22278.06|0
1642780610000|2022-01-21 15:56:50|22278.36|22278.36|22278.05|22278.05|22278.74|22278.74|22278.05|22278.05|0
1642780620000|2022-01-21 15:57:00|22278|22278|22278.63|22278.63|22278.63|22278.63|22277.94|22277.94|0
1642780630000|2022-01-21 15:57:10|22278.56|22278.56|22277.91|22277.91|22278.82|22278.82|22277.86|22277.86|0
1642780640000|2022-01-21 15:57:20|22277.61|22277.61|22277.21|22277.21|22277.61|22277.61|22277.12|22277.12|0
1642780650000|2022-01-21 15:57:30|22277.24|22277.24|22277.49|22277.49|22277.64|22277.64|22277.24|22277.24|0
1642780660000|2022-01-21 15:57:40|22277.4|22277.4|22277.9|22277.9|22277.9|22277.9|22277.36|22277.36|0
1642780670000|2022-01-21 15:57:50|22277.84|22277.84|22277.39|22277.39|22278.02|22278.02|22277.39|22277.39|0
1642780680000|2022-01-21 15:58:00|22277.44|22277.44|22276.93|22276.93|22277.55|22277.55|22276.72|22276.72|0
1642780690000|2022-01-21 15:58:10|22276.86|22276.86|22277.02|22277.02|22277.09|22277.09|22276.06|22276.06|0
1642780700000|2022-01-21 15:58:20|22277.08|22277.08|22276.93|22276.93|22277.63|22277.63|22276.93|22276.93|0
1642780710000|2022-01-21 15:58:30|22277|22277|22275.99|22275.99|22277.13|22277.13|22275.99|22275.99|0
1642780720000|2022-01-21 15:58:40|22275.75|22275.75|22271.68|22271.68|22275.75|22275.75|22271.68|22271.68|0
1642780730000|2022-01-21 15:58:50|22271.36|22271.36|22267.22|22267.22|22271.36|22271.36|22267.22|22267.22|0
1642780740000|2022-01-21 15:59:00|22267.15|22267.15|22266.06|22266.06|22267.15|22267.15|22265.88|22265.88|0
1642780750000|2022-01-21 15:59:10|22266.03|22266.03|22264.46|22264.46|22266.03|22266.03|22264.46|22264.46|0
1642780760000|2022-01-21 15:59:20|22264.39|22264.39|22263.19|22263.19|22264.39|22264.39|22263.16|22263.16|0
1642780770000|2022-01-21 15:59:30|22263.12|22263.12|22262.69|22262.69|22263.24|22263.24|22262.61|22262.61|0
1642780780000|2022-01-21 15:59:40|22262.58|22262.58|22262.64|22262.64|22262.74|22262.74|22262.55|22262.55|0
1642780790000|2022-01-21 15:59:50|22262.63|22262.63|22261.29|22261.29|22262.63|22262.63|22261.29|22261.29|0
1642780800000|2022-01-21 16:00:00|22261.37|22261.37|22261.57|22261.57|22261.76|22261.76|22261.37|22261.37|0
1642780810000|2022-01-21 16:00:10|22261.61|22261.61|22261.58|22261.58|22262.24|22262.24|22261.52|22261.52|0
1642780820000|2022-01-21 16:00:20|22261.54|22261.54|22261.78|22261.78|22261.87|22261.87|22261.54|22261.54|0
1642780830000|2022-01-21 16:00:30|22261.71|22261.71|22261.37|22261.37|22261.96|22261.96|22260.94|22260.94|0
1642780840000|2022-01-21 16:00:40|22261.54|22261.54|22261.33|22261.33|22261.7|22261.7|22261.15|22261.15|0
1642780850000|2022-01-21 16:00:50|22261.37|22261.37|22260.63|22260.63|22261.37|22261.37|22260.52|22260.52|0
1642780860000|2022-01-21 16:01:00|22260.57|22260.57|22260.76|22260.76|22260.76|22260.76|22260.21|22260.21|0
1642780870000|2022-01-21 16:01:10|22260.62|22260.62|22260.79|22260.79|22260.79|22260.79|22260.46|22260.46|0
1642780880000|2022-01-21 16:01:20|22260.97|22260.97|22261.18|22261.18|22261.29|22261.29|22260.83|22260.83|0
1642780890000|2022-01-21 16:01:30|22261.27|22261.27|22260.81|22260.81|22261.56|22261.56|22260.81|22260.81|0
1642780900000|2022-01-21 16:01:40|22260.78|22260.78|22261.07|22261.07|22261.07|22261.07|22260.63|22260.63|0
1642780910000|2022-01-21 16:01:50|22261.09|22261.09|22260.58|22260.58|22261.14|22261.14|22260.58|22260.58|0
1642780920000|2022-01-21 16:02:00|22260.56|22260.56|22260.57|22260.57|22260.66|22260.66|22260.38|22260.38|0
1642780930000|2022-01-21 16:02:10|22260.64|22260.64|22259.71|22259.71|22260.64|22260.64|22259.58|22259.58|0
1642780940000|2022-01-21 16:02:20|22259.65|22259.65|22258.83|22258.83|22259.65|22259.65|22258.83|22258.83|0
1642780950000|2022-01-21 16:02:30|22258.89|22258.89|22258.19|22258.19|22258.94|22258.94|22258.19|22258.19|0
1642780960000|2022-01-21 16:02:40|22258.13|22258.13|22257.66|22257.66|22258.13|22258.13|22257.62|22257.62|0
1642780970000|2022-01-21 16:02:50|22257.94|22257.94|22257.25|22257.25|22257.94|22257.94|22256.99|22256.99|0
1642780980000|2022-01-21 16:03:00|22257.17|22257.17|22256.57|22256.57|22257.17|22257.17|22256.57|22256.57|0
1642780990000|2022-01-21 16:03:10|22256.59|22256.59|22256.97|22256.97|22257.38|22257.38|22256.59|22256.59|0
1642781000000|2022-01-21 16:03:20|22257.04|22257.04|22256.94|22256.94|22257.11|22257.11|22256.84|22256.84|0
1642781010000|2022-01-21 16:03:30|22256.98|22256.98|22257.55|22257.55|22257.55|22257.55|22256.64|22256.64|0
1642781020000|2022-01-21 16:03:40|22257.41|22257.41|22257.09|22257.09|22257.71|22257.71|22257.09|22257.09|0
1642781030000|2022-01-21 16:03:50|22257.12|22257.12|22257.33|22257.33|22257.35|22257.35|22257.01|22257.01|0
1642781040000|2022-01-21 16:04:00|22257.37|22257.37|22257.55|22257.55|22257.61|22257.61|22257.05|22257.05|0
1642781050000|2022-01-21 16:04:10|22257.62|22257.62|22257.42|22257.42|22257.73|22257.73|22257.16|22257.16|0
1642781060000|2022-01-21 16:04:20|22257.35|22257.35|22256.96|22256.96|22257.35|22257.35|22256.93|22256.93|0
1642781070000|2022-01-21 16:04:30|22256.78|22256.78|22256.53|22256.53|22256.78|22256.78|22256.45|22256.45|0
1642781080000|2022-01-21 16:04:40|22256.58|22256.58|22256.57|22256.57|22256.78|22256.78|22256.56|22256.56|0
1642781090000|2022-01-21 16:04:50|22256.54|22256.54|22256.4|22256.4|22256.73|22256.73|22256.4|22256.4|0
1642781100000|2022-01-21 16:05:00|22256.34|22256.34|22257.25|22257.25|22257.32|22257.32|22256.34|22256.34|0
1642781110000|2022-01-21 16:05:10|22257.61|22257.61|22258.56|22258.56|22258.56|22258.56|22257.52|22257.52|0
1642781120000|2022-01-21 16:05:20|22258.48|22258.48|22258.05|22258.05|22259.04|22259.04|22258.02|22258.02|0
1642781130000|2022-01-21 16:05:30|22257.91|22257.91|22257.69|22257.69|22257.91|22257.91|22257.55|22257.55|0
1642781140000|2022-01-21 16:05:40|22257.72|22257.72|22257.83|22257.83|22257.83|22257.83|22257.42|22257.42|0
1642781150000|2022-01-21 16:05:50|22257.78|22257.78|22259.08|22259.08|22259.15|22259.15|22257.78|22257.78|0
1642781160000|2022-01-21 16:06:00|22259.2|22259.2|22260.3|22260.3|22260.58|22260.58|22259.2|22259.2|0
1642781170000|2022-01-21 16:06:10|22260.25|22260.25|22260.92|22260.92|22260.92|22260.92|22260.25|22260.25|0
1642781180000|2022-01-21 16:06:20|22260.64|22260.64|22260.88|22260.88|22260.88|22260.88|22260.64|22260.64|0
1642781190000|2022-01-21 16:06:30|22260.96|22260.96|22262.6|22262.6|22262.6|22262.6|22260.96|22260.96|0
1642781200000|2022-01-21 16:06:40|22262.78|22262.78|22263.98|22263.98|22263.98|22263.98|22262.78|22262.78|0
1642781210000|2022-01-21 16:06:50|22263.91|22263.91|22264.66|22264.66|22264.66|22264.66|22263.87|22263.87|0
1642781220000|2022-01-21 16:07:00|22264.69|22264.69|22265.25|22265.25|22265.3|22265.3|22264.69|22264.69|0
1642781230000|2022-01-21 16:07:10|22265.3|22265.3|22267.85|22267.85|22267.85|22267.85|22265.3|22265.3|0
1642781240000|2022-01-21 16:07:20|22267.92|22267.92|22269.04|22269.04|22269.11|22269.11|22267.92|22267.92|0
1642781250000|2022-01-21 16:07:30|22268.98|22268.98|22270.14|22270.14|22270.14|22270.14|22268.98|22268.98|0
1642781260000|2022-01-21 16:07:40|22270.36|22270.36|22271.29|22271.29|22271.29|22271.29|22270.36|22270.36|0
1642781270000|2022-01-21 16:07:50|22271.42|22271.42|22271.46|22271.46|22271.7|22271.7|22271.24|22271.24|0
1642781280000|2022-01-21 16:08:00|22271.57|22271.57|22271.99|22271.99|22272.21|22272.21|22271.57|22271.57|0
1642781290000|2022-01-21 16:08:10|22271.96|22271.96|22272.54|22272.54|22272.61|22272.61|22271.96|22271.96|0
1642781300000|2022-01-21 16:08:20|22272.68|22272.68|22273.25|22273.25|22273.25|22273.25|22272.67|22272.67|0
1642781310000|2022-01-21 16:08:30|22273.29|22273.29|22273.82|22273.82|22273.86|22273.86|22273.23|22273.23|0
1642781320000|2022-01-21 16:08:40|22274.02|22274.02|22275.01|22275.01|22275.16|22275.16|22274.02|22274.02|0
1642781330000|2022-01-21 16:08:50|22275.08|22275.08|22274.65|22274.65|22275.22|22275.22|22274.65|22274.65|0
1642781340000|2022-01-21 16:09:00|22274.92|22274.92|22275.28|22275.28|22275.54|22275.54|22274.92|22274.92|0
1642781350000|2022-01-21 16:09:10|22275.34|22275.34|22274.8|22274.8|22275.35|22275.35|22274.8|22274.8|0
1642781360000|2022-01-21 16:09:20|22274.76|22274.76|22275.02|22275.02|22275.18|22275.18|22274.64|22274.64|0
1642781370000|2022-01-21 16:09:30|22275.11|22275.11|22275.49|22275.49|22275.51|22275.51|22275.11|22275.11|0
1642781380000|2022-01-21 16:09:40|22275.53|22275.53|22275.89|22275.89|22275.89|22275.89|22275.23|22275.23|0
1642781390000|2022-01-21 16:09:50|22275.98|22275.98|22276.66|22276.66|22276.66|22276.66|22275.87|22275.87|0
1642781400000|2022-01-21 16:10:00|22276.55|22276.55|22276.17|22276.17|22276.55|22276.55|22276.13|22276.13|0
1642781410000|2022-01-21 16:10:10|22276.1|22276.1|22276|22276|22276.42|22276.42|22275.62|22275.62|0
1642781420000|2022-01-21 16:10:20|22276.04|22276.04|22275.43|22275.43|22276.04|22276.04|22275.43|22275.43|0
1642781430000|2022-01-21 16:10:30|22275.3|22275.3|22275.47|22275.47|22275.55|22275.55|22275.26|22275.26|0
1642781440000|2022-01-21 16:10:40|22275.48|22275.48|22275.17|22275.17|22275.7|22275.7|22275.14|22275.14|0
1642781450000|2022-01-21 16:10:50|22275.12|22275.12|22274.27|22274.27|22275.12|22275.12|22274.27|22274.27|0
1642781460000|2022-01-21 16:11:00|22274.12|22274.12|22274.21|22274.21|22275.04|22275.04|22274.04|22274.04|0
1642781470000|2022-01-21 16:11:10|22274.11|22274.11|22274.14|22274.14|22274.33|22274.33|22274.11|22274.11|0
1642781480000|2022-01-21 16:11:20|22274.3|22274.3|22274.02|22274.02|22274.3|22274.3|22273.79|22273.79|0
1642781490000|2022-01-21 16:11:30|22273.77|22273.77|22273.8|22273.8|22274.08|22274.08|22273.75|22273.75|0
1642781500000|2022-01-21 16:11:40|22273.85|22273.85|22274.6|22274.6|22274.6|22274.6|22273.85|22273.85|0
1642781510000|2022-01-21 16:11:50|22274.62|22274.62|22276.3|22276.3|22276.3|22276.3|22274.62|22274.62|0
1642781520000|2022-01-21 16:12:00|22276.37|22276.37|22276.83|22276.83|22276.95|22276.95|22276.37|22276.37|0
1642781530000|2022-01-21 16:12:10|22276.85|22276.85|22276.53|22276.53|22276.85|22276.85|22276.53|22276.53|0
1642781540000|2022-01-21 16:12:20|22276.67|22276.67|22276.99|22276.99|22277.29|22277.29|22276.61|22276.61|0
1642781550000|2022-01-21 16:12:30|22277.24|22277.24|22276.86|22276.86|22277.24|22277.24|22276.86|22276.86|0
1642781560000|2022-01-21 16:12:40|22276.89|22276.89|22276.83|22276.83|22276.95|22276.95|22276.7|22276.7|0
1642781570000|2022-01-21 16:12:50|22276.71|22276.71|22276.13|22276.13|22276.78|22276.78|22276.13|22276.13|0
1642781580000|2022-01-21 16:13:00|22276.2|22276.2|22276.57|22276.57|22276.57|22276.57|22276.12|22276.12|0
1642781590000|2022-01-21 16:13:10|22276.87|22276.87|22277.83|22277.83|22277.83|22277.83|22276.87|22276.87|0
1642781600000|2022-01-21 16:13:20|22277.79|22277.79|22278.66|22278.66|22278.66|22278.66|22277.79|22277.79|0
1642781610000|2022-01-21 16:13:30|22278.83|22278.83|22278.71|22278.71|22278.83|22278.83|22278.57|22278.57|0
1642781620000|2022-01-21 16:13:40|22278.66|22278.66|22278.03|22278.03|22278.66|22278.66|22277.89|22277.89|0
1642781630000|2022-01-21 16:13:50|22277.75|22277.75|22278.2|22278.2|22278.44|22278.44|22277.75|22277.75|0
1642781640000|2022-01-21 16:14:00|22278.07|22278.07|22276.68|22276.68|22278.13|22278.13|22276.66|22276.66|0
1642781650000|2022-01-21 16:14:10|22276.62|22276.62|22274.04|22274.04|22276.62|22276.62|22273.86|22273.86|0
1642781660000|2022-01-21 16:14:20|22274.13|22274.13|22274.71|22274.71|22274.71|22274.71|22274.13|22274.13|0
1642781670000|2022-01-21 16:14:30|22274.6|22274.6|22273.64|22273.64|22274.6|22274.6|22273.64|22273.64|0
1642781680000|2022-01-21 16:14:40|22273.6|22273.6|22272.59|22272.59|22273.6|22273.6|22272.59|22272.59|0
1642781690000|2022-01-21 16:14:50|22272.66|22272.66|22271.8|22271.8|22272.66|22272.66|22271.41|22271.41|0
1642781700000|2022-01-21 16:15:00|22271.9|22271.9|22271.16|22271.16|22271.99|22271.99|22271.11|22271.11|0
1642781710000|2022-01-21 16:15:10|22271.11|22271.11|22272.23|22272.23|22272.35|22272.35|22271.11|22271.11|0
1642781720000|2022-01-21 16:15:20|22272.35|22272.35|22272.79|22272.79|22273.09|22273.09|22272.35|22272.35|0
1642781730000|2022-01-21 16:15:30|22273|22273|22272.97|22272.97|22273.03|22273.03|22272.53|22272.53|0
1642781740000|2022-01-21 16:15:40|22273.01|22273.01|22272.98|22272.98|22273.01|22273.01|22272.67|22272.67|0
1642781750000|2022-01-21 16:15:50|22273.4|22273.4|22274|22274|22274|22274|22273.29|22273.29|0
1642781760000|2022-01-21 16:16:00|22274.03|22274.03|22273.56|22273.56|22274.86|22274.86|22273.42|22273.42|0
1642781770000|2022-01-21 16:16:10|22273.5|22273.5|22273.65|22273.65|22273.67|22273.67|22273.32|22273.32|0
1642781780000|2022-01-21 16:16:20|22273.13|22273.13|22272.81|22272.81|22273.15|22273.15|22272.7|22272.7|0
1642781790000|2022-01-21 16:16:30|22272.55|22272.55|22273.57|22273.57|22273.57|22273.57|22272.55|22272.55|0
1642781800000|2022-01-21 16:16:40|22273.63|22273.63|22273.3|22273.3|22273.63|22273.63|22273.24|22273.24|0
1642781810000|2022-01-21 16:16:50|22273.41|22273.41|22273.47|22273.47|22273.48|22273.48|22273.35|22273.35|0
1642781820000|2022-01-21 16:17:00|22273.42|22273.42|22273.98|22273.98|22274.12|22274.12|22273.35|22273.35|0
1642781830000|2022-01-21 16:17:10|22274.02|22274.02|22275.05|22275.05|22275.05|22275.05|22274.02|22274.02|0
1642781840000|2022-01-21 16:17:20|22275.15|22275.15|22275.5|22275.5|22275.83|22275.83|22275.15|22275.15|0
1642781850000|2022-01-21 16:17:30|22275.64|22275.64|22276.66|22276.66|22277.22|22277.22|22275.64|22275.64|0
1642781860000|2022-01-21 16:17:40|22277|22277|22279.12|22279.12|22279.13|22279.13|22276.95|22276.95|0
1642781870000|2022-01-21 16:17:50|22279.19|22279.19|22283.56|22283.56|22283.56|22283.56|22279.19|22279.19|0
1642781880000|2022-01-21 16:18:00|22283.64|22283.64|22284.76|22284.76|22284.95|22284.95|22283.64|22283.64|0
1642781890000|2022-01-21 16:18:10|22284.82|22284.82|22285.92|22285.92|22285.92|22285.92|22284.82|22284.82|0
1642781900000|2022-01-21 16:18:20|22285.87|22285.87|22286.8|22286.8|22286.8|22286.8|22285.87|22285.87|0
1642781910000|2022-01-21 16:18:30|22286.87|22286.87|22286.98|22286.98|22287.08|22287.08|22286.53|22286.53|0
1642781920000|2022-01-21 16:18:40|22287.36|22287.36|22287.84|22287.84|22287.84|22287.84|22287.29|22287.29|0
1642781930000|2022-01-21 16:18:50|22287.91|22287.91|22289.13|22289.13|22289.27|22289.27|22287.91|22287.91|0
1642781940000|2022-01-21 16:19:00|22289.22|22289.22|22289.16|22289.16|22289.28|22289.28|22288.85|22288.85|0
1642781950000|2022-01-21 16:19:10|22289.13|22289.13|22288.21|22288.21|22289.13|22289.13|22288.21|22288.21|0
1642781960000|2022-01-21 16:19:20|22288.13|22288.13|22288.9|22288.9|22289.07|22289.07|22288.13|22288.13|0
1642781970000|2022-01-21 16:19:30|22288.96|22288.96|22288.31|22288.31|22288.96|22288.96|22288.31|22288.31|0
1642781980000|2022-01-21 16:19:40|22288.25|22288.25|22288.15|22288.15|22288.4|22288.4|22287.96|22287.96|0
1642781990000|2022-01-21 16:19:50|22287.98|22287.98|22286.86|22286.86|22287.98|22287.98|22286.86|22286.86|0
1642782000000|2022-01-21 16:20:00|22286.71|22286.71|22286.63|22286.63|22286.86|22286.86|22286.55|22286.55|0
1642782010000|2022-01-21 16:20:10|22286.67|22286.67|22286.77|22286.77|22286.83|22286.83|22286.39|22286.39|0
1642782020000|2022-01-21 16:20:20|22286.75|22286.75|22287.08|22287.08|22287.18|22287.18|22286.75|22286.75|0
1642782030000|2022-01-21 16:20:30|22287.18|22287.18|22285.75|22285.75|22287.45|22287.45|22285.75|22285.75|0
1642782040000|2022-01-21 16:20:40|22285.69|22285.69|22285.25|22285.25|22285.72|22285.72|22284.93|22284.93|0
1642782050000|2022-01-21 16:20:50|22285.39|22285.39|22286.65|22286.65|22287.02|22287.02|22285.2|22285.2|0
1642782060000|2022-01-21 16:21:00|22286.76|22286.76|22287.22|22287.22|22287.31|22287.31|22286.68|22286.68|0
1642782070000|2022-01-21 16:21:10|22287.15|22287.15|22287.49|22287.49|22287.63|22287.63|22286.35|22286.35|0
1642782080000|2022-01-21 16:21:20|22287.57|22287.57|22291.78|22291.78|22291.8|22291.8|22287.57|22287.57|0
1642782090000|2022-01-21 16:21:30|22291.99|22291.99|22292.97|22292.97|22292.97|22292.97|22291.99|22291.99|0
1642782100000|2022-01-21 16:21:40|22292.99|22292.99|22293.96|22293.96|22293.96|22293.96|22292.94|22292.94|0
1642782110000|2022-01-21 16:21:50|22293.87|22293.87|22293.8|22293.8|22293.89|22293.89|22293.51|22293.51|0
1642782120000|2022-01-21 16:22:00|22293.88|22293.88|22294.6|22294.6|22294.8|22294.8|22293.84|22293.84|0
1642782130000|2022-01-21 16:22:10|22294.66|22294.66|22295.2|22295.2|22295.49|22295.49|22294.66|22294.66|0
1642782140000|2022-01-21 16:22:20|22294.94|22294.94|22294.86|22294.86|22295.06|22295.06|22294.74|22294.74|0
1642782150000|2022-01-21 16:22:30|22294.98|22294.98|22294.73|22294.73|22295.16|22295.16|22294.73|22294.73|0
1642782160000|2022-01-21 16:22:40|22294.82|22294.82|22294.25|22294.25|22294.82|22294.82|22294.08|22294.08|0
1642782170000|2022-01-21 16:22:50|22294.28|22294.28|22294.11|22294.11|22294.34|22294.34|22293.95|22293.95|0
1642782180000|2022-01-21 16:23:00|22294.13|22294.13|22294.03|22294.03|22294.19|22294.19|22293.88|22293.88|0
1642782190000|2022-01-21 16:23:10|22293.91|22293.91|22295.22|22295.22|22295.22|22295.22|22293.91|22293.91|0
1642782200000|2022-01-21 16:23:20|22295.26|22295.26|22295.67|22295.67|22295.67|22295.67|22295.13|22295.13|0
1642782210000|2022-01-21 16:23:30|22295.69|22295.69|22296.81|22296.81|22296.88|22296.88|22295.69|22295.69|0
1642782220000|2022-01-21 16:23:40|22296.76|22296.76|22297.98|22297.98|22297.98|22297.98|22296.7|22296.7|0
1642782230000|2022-01-21 16:23:50|22298.05|22298.05|22298.71|22298.71|22298.71|22298.71|22297.86|22297.86|0
1642782240000|2022-01-21 16:24:00|22298.8|22298.8|22298.44|22298.44|22298.8|22298.8|22298.39|22298.39|0
1642782250000|2022-01-21 16:24:10|22298.39|22298.39|22298.39|22298.39|22298.49|22298.49|22298.26|22298.26|0
1642782260000|2022-01-21 16:24:20|22298.44|22298.44|22298.27|22298.27|22298.46|22298.46|22297.94|22297.94|0
1642782270000|2022-01-21 16:24:30|22298.33|22298.33|22298.35|22298.35|22298.53|22298.53|22298.24|22298.24|0
1642782280000|2022-01-21 16:24:40|22298.45|22298.45|22298.7|22298.7|22298.85|22298.85|22298.32|22298.32|0
1642782290000|2022-01-21 16:24:50|22298.58|22298.58|22298.89|22298.89|22299.09|22299.09|22298.4|22298.4|0
1642782300000|2022-01-21 16:25:00|22298.9|22298.9|22297.73|22297.73|22298.9|22298.9|22297.73|22297.73|0
1642782310000|2022-01-21 16:25:10|22297.76|22297.76|22296.62|22296.62|22297.96|22297.96|22296.62|22296.62|0
1642782320000|2022-01-21 16:25:20|22296.72|22296.72|22296.14|22296.14|22296.81|22296.81|22295.94|22295.94|0
1642782330000|2022-01-21 16:25:30|22296.1|22296.1|22295.71|22295.71|22296.31|22296.31|22295.64|22295.64|0
1642782340000|2022-01-21 16:25:40|22295.78|22295.78|22294.76|22294.76|22295.78|22295.78|22294.76|22294.76|0
1642782350000|2022-01-21 16:25:50|22294.83|22294.83|22294.08|22294.08|22294.83|22294.83|22293.94|22293.94|0
1642782360000|2022-01-21 16:26:00|22294.04|22294.04|22293.6|22293.6|22294.26|22294.26|22293.6|22293.6|0
1642782370000|2022-01-21 16:26:10|22293.66|22293.66|22293.62|22293.62|22293.85|22293.85|22293.32|22293.32|0
1642782380000|2022-01-21 16:26:20|22293.47|22293.47|22292.91|22292.91|22293.47|22293.47|22292.79|22292.79|0
1642782390000|2022-01-21 16:26:30|22292.82|22292.82|22292.7|22292.7|22293.06|22293.06|22292.7|22292.7|0
1642782400000|2022-01-21 16:26:40|22292.58|22292.58|22291.69|22291.69|22292.58|22292.58|22291.69|22291.69|0
1642782410000|2022-01-21 16:26:50|22291.63|22291.63|22291.32|22291.32|22291.85|22291.85|22291.32|22291.32|0
1642782420000|2022-01-21 16:27:00|22291.28|22291.28|22291.17|22291.17|22291.36|22291.36|22290.45|22290.45|0
1642782430000|2022-01-21 16:27:10|22290.98|22290.98|22292.12|22292.12|22292.26|22292.26|22290.98|22290.98|0
1642782440000|2022-01-21 16:27:20|22292.07|22292.07|22292.5|22292.5|22292.5|22292.5|22291.89|22291.89|0
1642782450000|2022-01-21 16:27:30|22292.59|22292.59|22292.73|22292.73|22292.82|22292.82|22292.42|22292.42|0
1642782460000|2022-01-21 16:27:40|22292.64|22292.64|22292.7|22292.7|22292.81|22292.81|22292.45|22292.45|0
1642782470000|2022-01-21 16:27:50|22292.79|22292.79|22293.74|22293.74|22293.74|22293.74|22292.79|22292.79|0
1642782480000|2022-01-21 16:28:00|22293.81|22293.81|22294.47|22294.47|22294.47|22294.47|22293.75|22293.75|0
1642782490000|2022-01-21 16:28:10|22294.44|22294.44|22294.95|22294.95|22294.95|22294.95|22294.31|22294.31|0
1642782500000|2022-01-21 16:28:20|22294.89|22294.89|22294.31|22294.31|22295.21|22295.21|22294.31|22294.31|0
1642782510000|2022-01-21 16:28:30|22294.51|22294.51|22294.94|22294.94|22294.95|22294.95|22294.44|22294.44|0
1642782520000|2022-01-21 16:28:40|22295.08|22295.08|22295.6|22295.6|22295.82|22295.82|22295.08|22295.08|0
1642782530000|2022-01-21 16:28:50|22295.55|22295.55|22296.31|22296.31|22296.72|22296.72|22295.55|22295.55|0
1642782540000|2022-01-21 16:29:00|22296.17|22296.17|22297.41|22297.41|22297.81|22297.81|22296.17|22296.17|0
1642782550000|2022-01-21 16:29:10|22297.37|22297.37|22298.23|22298.23|22298.23|22298.23|22296.96|22296.96|0
1642782560000|2022-01-21 16:29:20|22298.32|22298.32|22298.26|22298.26|22298.78|22298.78|22298.01|22298.01|0
1642782570000|2022-01-21 16:29:30|22298.3|22298.3|22296.12|22296.12|22298.3|22298.3|22295.94|22295.94|0
1642782580000|2022-01-21 16:29:40|22295.84|22295.84|22295.42|22295.42|22296.3|22296.3|22294.47|22294.47|0
1642782590000|2022-01-21 16:29:50|22295.57|22295.57|22296.37|22296.37|22297.47|22297.47|22295.23|22295.23|0
1643012100000|2022-01-24 08:15:00|22155.9|22155.9|22159.17|22159.17|22159.17|22159.17|22155.9|22155.9|0
1643012110000|2022-01-24 08:15:10|22159.08|22159.08|22159.22|22159.22|22159.32|22159.32|22159.04|22159.04|0
1643012120000|2022-01-24 08:15:20|22159.3|22159.3|22160.49|22160.49|22160.49|22160.49|22158.96|22158.96|0
1643012130000|2022-01-24 08:15:30|22160.54|22160.54|22162.89|22162.89|22162.89|22162.89|22160.45|22160.45|0
1643012140000|2022-01-24 08:15:40|22163.25|22163.25|22165.05|22165.05|22165.5|22165.5|22163.25|22163.25|0
1643012150000|2022-01-24 08:15:50|22164.99|22164.99|22167.02|22167.02|22167.08|22167.08|22164.99|22164.99|0
1643012160000|2022-01-24 08:16:00|22167.04|22167.04|22166.55|22166.55|22168.03|22168.03|22166.53|22166.53|0
1643012170000|2022-01-24 08:16:10|22166.67|22166.67|22167.66|22167.66|22167.66|22167.66|22165.56|22165.56|0
1643012180000|2022-01-24 08:16:20|22167.87|22167.87|22168.11|22168.11|22168.11|22168.11|22167.5|22167.5|0
1643012190000|2022-01-24 08:16:30|22168.19|22168.19|22168.21|22168.21|22169|22169|22168.06|22168.06|0
1643012200000|2022-01-24 08:16:40|22168.6|22168.6|22168.6|22168.6|22168.95|22168.95|22168.33|22168.33|0
1643012210000|2022-01-24 08:16:50|22168.69|22168.69|22169.9|22169.9|22169.95|22169.95|22168.38|22168.38|0
1643012220000|2022-01-24 08:17:00|22169.45|22169.45|22168.88|22168.88|22170.3|22170.3|22168.67|22168.67|0
1643012230000|2022-01-24 08:17:10|22168.75|22168.75|22169.33|22169.33|22169.61|22169.61|22168.58|22168.58|0
1643012240000|2022-01-24 08:17:20|22169.35|22169.35|22169.51|22169.51|22169.68|22169.68|22169.03|22169.03|0
1643012250000|2022-01-24 08:17:30|22169.66|22169.66|22169.49|22169.49|22171.02|22171.02|22169.23|22169.23|0
1643012260000|2022-01-24 08:17:40|22169.26|22169.26|22166.3|22166.3|22169.56|22169.56|22166.3|22166.3|0
1643012270000|2022-01-24 08:17:50|22166.2|22166.2|22166.64|22166.64|22166.71|22166.71|22166.2|22166.2|0
1643012280000|2022-01-24 08:18:00|22166.62|22166.62|22165.27|22165.27|22166.69|22166.69|22164.96|22164.96|0
1643012290000|2022-01-24 08:18:10|22164.99|22164.99|22165.07|22165.07|22165.07|22165.07|22164.56|22164.56|0
1643012300000|2022-01-24 08:18:20|22165.1|22165.1|22164.45|22164.45|22165.1|22165.1|22163.53|22163.53|0
1643012310000|2022-01-24 08:18:30|22164.17|22164.17|22163.2|22163.2|22164.36|22164.36|22163.2|22163.2|0
1643012320000|2022-01-24 08:18:40|22163.23|22163.23|22162.84|22162.84|22163.53|22163.53|22162.64|22162.64|0
1643012330000|2022-01-24 08:18:50|22162.24|22162.24|22166.7|22166.7|22166.84|22166.84|22162.24|22162.24|0
1643012340000|2022-01-24 08:19:00|22166.81|22166.81|22168.08|22168.08|22168.08|22168.08|22166.73|22166.73|0
1643012350000|2022-01-24 08:19:10|22168.18|22168.18|22170.5|22170.5|22170.68|22170.68|22168.18|22168.18|0
1643012360000|2022-01-24 08:19:20|22170.53|22170.53|22171.88|22171.88|22172.09|22172.09|22170.52|22170.52|0
1643012370000|2022-01-24 08:19:30|22171.95|22171.95|22172.29|22172.29|22172.52|22172.52|22171.77|22171.77|0
1643012380000|2022-01-24 08:19:40|22172.35|22172.35|22172.42|22172.42|22172.53|22172.53|22172.28|22172.28|0
1643012390000|2022-01-24 08:19:50|22172.64|22172.64|22173.38|22173.38|22173.75|22173.75|22172.61|22172.61|0
1643012400000|2022-01-24 08:20:00|22173.3|22173.3|22173.06|22173.06|22173.48|22173.48|22173.01|22173.01|0
1643012410000|2022-01-24 08:20:10|22172.98|22172.98|22172.62|22172.62|22173.07|22173.07|22172.39|22172.39|0
1643012420000|2022-01-24 08:20:20|22172.56|22172.56|22175.6|22175.6|22175.96|22175.96|22172.56|22172.56|0
1643012430000|2022-01-24 08:20:30|22175.91|22175.91|22176.73|22176.73|22176.73|22176.73|22175.85|22175.85|0
1643012440000|2022-01-24 08:20:40|22176.63|22176.63|22175.42|22175.42|22176.63|22176.63|22175.04|22175.04|0
1643012450000|2022-01-24 08:20:50|22175.49|22175.49|22175.44|22175.44|22175.76|22175.76|22175.1|22175.1|0
1643012460000|2022-01-24 08:21:00|22174.84|22174.84|22176.12|22176.12|22176.12|22176.12|22174.84|22174.84|0
1643012470000|2022-01-24 08:21:10|22176.11|22176.11|22177.23|22177.23|22177.23|22177.23|22176.11|22176.11|0
1643012480000|2022-01-24 08:21:20|22176.83|22176.83|22176.86|22176.86|22176.97|22176.97|22176.43|22176.43|0
1643012490000|2022-01-24 08:21:30|22176.57|22176.57|22177.33|22177.33|22177.33|22177.33|22176.57|22176.57|0
1643012500000|2022-01-24 08:21:40|22177.44|22177.44|22178.55|22178.55|22178.57|22178.57|22177.44|22177.44|0
1643012510000|2022-01-24 08:21:50|22178.4|22178.4|22177.63|22177.63|22178.4|22178.4|22177.62|22177.62|0
1643012520000|2022-01-24 08:22:00|22177.33|22177.33|22176.92|22176.92|22177.5|22177.5|22176.92|22176.92|0
1643012530000|2022-01-24 08:22:10|22177|22177|22176.67|22176.67|22177.05|22177.05|22176.31|22176.31|0
1643012540000|2022-01-24 08:22:20|22176.63|22176.63|22177.04|22177.04|22177.04|22177.04|22175.87|22175.87|0
1643012550000|2022-01-24 08:22:30|22177.19|22177.19|22177.29|22177.29|22177.88|22177.88|22177.16|22177.16|0
1643012560000|2022-01-24 08:22:40|22177.42|22177.42|22177.21|22177.21|22177.42|22177.42|22176.87|22176.87|0
1643012570000|2022-01-24 08:22:50|22176.42|22176.42|22176.44|22176.44|22176.53|22176.53|22176.14|22176.14|0
1643012580000|2022-01-24 08:23:00|22176.52|22176.52|22177.04|22177.04|22177.25|22177.25|22176.43|22176.43|0
1643012590000|2022-01-24 08:23:10|22176.9|22176.9|22176.6|22176.6|22177.38|22177.38|22176.58|22176.58|0
1643012600000|2022-01-24 08:23:20|22176.67|22176.67|22176.9|22176.9|22176.9|22176.9|22176.52|22176.52|0
1643012610000|2022-01-24 08:23:30|22176.98|22176.98|22176.22|22176.22|22176.98|22176.98|22176.17|22176.17|0
1643012620000|2022-01-24 08:23:40|22176.31|22176.31|22175.95|22175.95|22176.33|22176.33|22175.83|22175.83|0
1643012630000|2022-01-24 08:23:50|22175.92|22175.92|22173.15|22173.15|22176.32|22176.32|22173.15|22173.15|0
1643012640000|2022-01-24 08:24:00|22173.01|22173.01|22172.12|22172.12|22173.01|22173.01|22171.69|22171.69|0
1643012650000|2022-01-24 08:24:10|22176.74|22176.74|22176.01|22176.01|22176.74|22176.74|22175.93|22175.93|0
1643012660000|2022-01-24 08:24:20|22176.52|22176.52|22176.93|22176.93|22176.93|22176.93|22176.44|22176.44|0
1643012670000|2022-01-24 08:24:30|22176.97|22176.97|22177.9|22177.9|22178.13|22178.13|22176.9|22176.9|0
1643012680000|2022-01-24 08:24:40|22177.81|22177.81|22176.93|22176.93|22177.81|22177.81|22176.3|22176.3|0
1643012690000|2022-01-24 08:24:50|22176.89|22176.89|22176.74|22176.74|22176.92|22176.92|22176.64|22176.64|0
1643012700000|2022-01-24 08:25:00|22176.48|22176.48|22175.61|22175.61|22176.54|22176.54|22175.3|22175.3|0
1643012710000|2022-01-24 08:25:10|22175.54|22175.54|22173.45|22173.45|22175.54|22175.54|22173.33|22173.33|0
1643012720000|2022-01-24 08:25:20|22173.3|22173.3|22171.68|22171.68|22173.3|22173.3|22171.68|22171.68|0
1643012730000|2022-01-24 08:25:30|22171.57|22171.57|22171.09|22171.09|22171.65|22171.65|22170.99|22170.99|0
1643012740000|2022-01-24 08:25:40|22171.04|22171.04|22168.33|22168.33|22171.04|22171.04|22168.33|22168.33|0
1643012750000|2022-01-24 08:25:50|22168.16|22168.16|22165.45|22165.45|22168.16|22168.16|22165.45|22165.45|0
1643012760000|2022-01-24 08:26:00|22165.37|22165.37|22164.27|22164.27|22165.37|22165.37|22163.88|22163.88|0
1643012770000|2022-01-24 08:26:10|22164.13|22164.13|22164.24|22164.24|22164.24|22164.24|22163.83|22163.83|0
1643012780000|2022-01-24 08:26:20|22164.17|22164.17|22163.12|22163.12|22164.23|22164.23|22163.12|22163.12|0
1643012790000|2022-01-24 08:26:30|22163|22163|22162.45|22162.45|22163|22163|22162.24|22162.24|0
1643012800000|2022-01-24 08:26:40|22162.47|22162.47|22161.97|22161.97|22162.8|22162.8|22161.97|22161.97|0
1643012810000|2022-01-24 08:26:50|22161.93|22161.93|22160.7|22160.7|22162.11|22162.11|22160.7|22160.7|0
1643012820000|2022-01-24 08:27:00|22160.61|22160.61|22159.73|22159.73|22160.7|22160.7|22159.73|22159.73|0
1643012830000|2022-01-24 08:27:10|22159.22|22159.22|22157.82|22157.82|22159.26|22159.26|22157.82|22157.82|0
1643012840000|2022-01-24 08:27:20|22157.7|22157.7|22156.12|22156.12|22157.89|22157.89|22156.03|22156.03|0
1643012850000|2022-01-24 08:27:30|22155.76|22155.76|22155.14|22155.14|22155.76|22155.76|22154.54|22154.54|0
1643012860000|2022-01-24 08:27:40|22155.23|22155.23|22155.21|22155.21|22155.49|22155.49|22155.04|22155.04|0
1643012870000|2022-01-24 08:27:50|22155.28|22155.28|22155.14|22155.14|22155.49|22155.49|22154.52|22154.52|0
1643012880000|2022-01-24 08:28:00|22155.07|22155.07|22155.7|22155.7|22155.7|22155.7|22154.75|22154.75|0
1643012890000|2022-01-24 08:28:10|22155.78|22155.78|22154.41|22154.41|22155.78|22155.78|22154.28|22154.28|0
1643012900000|2022-01-24 08:28:20|22154.25|22154.25|22154.29|22154.29|22154.95|22154.95|22154.25|22154.25|0
1643012910000|2022-01-24 08:28:30|22154.08|22154.08|22154.14|22154.14|22154.54|22154.54|22153.18|22153.18|0
1643012920000|2022-01-24 08:28:40|22154.29|22154.29|22154.02|22154.02|22154.92|22154.92|22153.7|22153.7|0
1643012930000|2022-01-24 08:28:50|22154.17|22154.17|22155.18|22155.18|22155.18|22155.18|22154|22154|0
1643012940000|2022-01-24 08:29:00|22155.34|22155.34|22154.84|22154.84|22155.51|22155.51|22154.84|22154.84|0
1643012950000|2022-01-24 08:29:10|22154.78|22154.78|22155.63|22155.63|22155.92|22155.92|22154.78|22154.78|0
1643012960000|2022-01-24 08:29:20|22155.51|22155.51|22156.36|22156.36|22156.36|22156.36|22155.49|22155.49|0
1643012970000|2022-01-24 08:29:30|22156.45|22156.45|22157.08|22157.08|22157.42|22157.42|22156.45|22156.45|0
1643012980000|2022-01-24 08:29:40|22157.31|22157.31|22158.94|22158.94|22159.33|22159.33|22157.31|22157.31|0
1643012990000|2022-01-24 08:29:50|22159.5|22159.5|22161.64|22161.64|22162.52|22162.52|22159.28|22159.28|0
1643013000000|2022-01-24 08:30:00|22161.63|22161.63|22164.05|22164.05|22164.09|22164.09|22161.63|22161.63|0
1643013010000|2022-01-24 08:30:10|22164.5|22164.5|22165.77|22165.77|22165.77|22165.77|22164.5|22164.5|0
1643013020000|2022-01-24 08:30:20|22165.84|22165.84|22166.2|22166.2|22166.21|22166.21|22165.76|22165.76|0
1643013030000|2022-01-24 08:30:30|22166.26|22166.26|22166.98|22166.98|22167.12|22167.12|22166.26|22166.26|0
1643013040000|2022-01-24 08:30:40|22166.92|22166.92|22167.47|22167.47|22167.61|22167.61|22166.92|22166.92|0
1643013050000|2022-01-24 08:30:50|22167.39|22167.39|22166.63|22166.63|22167.39|22167.39|22166.49|22166.49|0
1643013060000|2022-01-24 08:31:00|22166.92|22166.92|22165.95|22165.95|22166.92|22166.92|22165.95|22165.95|0
1643013070000|2022-01-24 08:31:10|22165.13|22165.13|22165.1|22165.1|22165.32|22165.32|22164.83|22164.83|0
1643013080000|2022-01-24 08:31:20|22165.44|22165.44|22164.94|22164.94|22165.44|22165.44|22164.94|22164.94|0
1643013090000|2022-01-24 08:31:30|22165.07|22165.07|22164.72|22164.72|22165.4|22165.4|22164.66|22164.66|0
1643013100000|2022-01-24 08:31:40|22164.8|22164.8|22164.28|22164.28|22164.83|22164.83|22164.28|22164.28|0
1643013110000|2022-01-24 08:31:50|22163.98|22163.98|22163.58|22163.58|22164.14|22164.14|22163.51|22163.51|0
1643013120000|2022-01-24 08:32:00|22163.36|22163.36|22164.31|22164.31|22164.31|22164.31|22163.36|22163.36|0
1643013130000|2022-01-24 08:32:10|22164.46|22164.46|22165.03|22165.03|22165.03|22165.03|22164.46|22164.46|0
1643013140000|2022-01-24 08:32:20|22164.97|22164.97|22165.02|22165.02|22165.08|22165.08|22164.96|22164.96|0
1643013150000|2022-01-24 08:32:30|22165.09|22165.09|22164.56|22164.56|22165.28|22165.28|22164.49|22164.49|0
1643013160000|2022-01-24 08:32:40|22164.48|22164.48|22164.28|22164.28|22165.03|22165.03|22163.8|22163.8|0
1643013170000|2022-01-24 08:32:50|22164.23|22164.23|22163.21|22163.21|22164.23|22164.23|22163.21|22163.21|0
1643013180000|2022-01-24 08:33:00|22163.16|22163.16|22161.2|22161.2|22163.16|22163.16|22161.17|22161.17|0
1643013190000|2022-01-24 08:33:10|22161.14|22161.14|22158.26|22158.26|22161.19|22161.19|22158.26|22158.26|0
1643013200000|2022-01-24 08:33:20|22158.19|22158.19|22154.51|22154.51|22158.19|22158.19|22154.51|22154.51|0
1643013210000|2022-01-24 08:33:30|22154.58|22154.58|22153.93|22153.93|22154.58|22154.58|22153.93|22153.93|0
1643013220000|2022-01-24 08:33:40|22153.76|22153.76|22153.71|22153.71|22154.03|22154.03|22153.57|22153.57|0
1643013230000|2022-01-24 08:33:50|22153.62|22153.62|22153.46|22153.46|22153.69|22153.69|22153.33|22153.33|0
1643013240000|2022-01-24 08:34:00|22153.3|22153.3|22149.49|22149.49|22153.47|22153.47|22149.49|22149.49|0
1643013250000|2022-01-24 08:34:10|22149.51|22149.51|22149.27|22149.27|22149.51|22149.51|22149.04|22149.04|0
1643013260000|2022-01-24 08:34:20|22149.25|22149.25|22148.38|22148.38|22149.25|22149.25|22148.27|22148.27|0
1643013270000|2022-01-24 08:34:30|22148.16|22148.16|22147.55|22147.55|22148.28|22148.28|22147.55|22147.55|0
1643013280000|2022-01-24 08:34:40|22147.35|22147.35|22146.43|22146.43|22147.35|22147.35|22146.3|22146.3|0
1643013290000|2022-01-24 08:34:50|22146.39|22146.39|22147.05|22147.05|22147.05|22147.05|22146.25|22146.25|0
1643013300000|2022-01-24 08:35:00|22146.97|22146.97|22146.11|22146.11|22146.97|22146.97|22146.11|22146.11|0
1643013310000|2022-01-24 08:35:10|22146.2|22146.2|22145.6|22145.6|22146.34|22146.34|22145.17|22145.17|0
1643013320000|2022-01-24 08:35:20|22145.69|22145.69|22144.16|22144.16|22145.87|22145.87|22144.16|22144.16|0
1643013330000|2022-01-24 08:35:30|22143.96|22143.96|22144.79|22144.79|22144.79|22144.79|22143.78|22143.78|0
1643013340000|2022-01-24 08:35:40|22144.02|22144.02|22144.88|22144.88|22144.88|22144.88|22144.02|22144.02|0
1643013350000|2022-01-24 08:35:50|22144.65|22144.65|22144.75|22144.75|22144.88|22144.88|22144.32|22144.32|0
1643013360000|2022-01-24 08:36:00|22144.85|22144.85|22144.71|22144.71|22145.36|22145.36|22144.4|22144.4|0
1643013370000|2022-01-24 08:36:10|22144.87|22144.87|22145.12|22145.12|22145.14|22145.14|22144.71|22144.71|0
1643013380000|2022-01-24 08:36:20|22144.84|22144.84|22145.19|22145.19|22145.34|22145.34|22144.71|22144.71|0
1643013390000|2022-01-24 08:36:30|22145.39|22145.39|22145.29|22145.29|22145.48|22145.48|22145.12|22145.12|0
1643013400000|2022-01-24 08:36:40|22145.31|22145.31|22146|22146|22146|22146|22145.31|22145.31|0
1643013410000|2022-01-24 08:36:50|22146.34|22146.34|22147.78|22147.78|22148.04|22148.04|22146.34|22146.34|0
1643013420000|2022-01-24 08:37:00|22147.91|22147.91|22148.31|22148.31|22148.31|22148.31|22147.64|22147.64|0
1643013430000|2022-01-24 08:37:10|22148.37|22148.37|22147.94|22147.94|22148.37|22148.37|22147.94|22147.94|0
1643013440000|2022-01-24 08:37:20|22147.89|22147.89|22148.31|22148.31|22148.31|22148.31|22147.89|22147.89|0
1643013450000|2022-01-24 08:37:30|22148.42|22148.42|22148.39|22148.39|22148.5|22148.5|22148.26|22148.26|0
1643013460000|2022-01-24 08:37:40|22148.24|22148.24|22148.71|22148.71|22148.94|22148.94|22148.18|22148.18|0
1643013470000|2022-01-24 08:37:50|22148.84|22148.84|22148.36|22148.36|22148.84|22148.84|22148.36|22148.36|0
1643013480000|2022-01-24 08:38:00|22148.21|22148.21|22147.31|22147.31|22148.8|22148.8|22147.31|22147.31|0
1643013490000|2022-01-24 08:38:10|22147.33|22147.33|22145.81|22145.81|22147.33|22147.33|22145.73|22145.73|0
1643013500000|2022-01-24 08:38:20|22145.7|22145.7|22141.48|22141.48|22145.7|22145.7|22141.28|22141.28|0
1643013510000|2022-01-24 08:38:30|22141.25|22141.25|22135.95|22135.95|22141.25|22141.25|22135.95|22135.95|0
1643013520000|2022-01-24 08:38:40|22135.75|22135.75|22135.38|22135.38|22136.12|22136.12|22135.38|22135.38|0
1643013530000|2022-01-24 08:38:50|22135.2|22135.2|22135.17|22135.17|22135.39|22135.39|22135.15|22135.15|0
1643013540000|2022-01-24 08:39:00|22135.2|22135.2|22133.66|22133.66|22135.2|22135.2|22133.66|22133.66|0
1643013550000|2022-01-24 08:39:10|22133.56|22133.56|22133.68|22133.68|22134.09|22134.09|22133.44|22133.44|0
1643013560000|2022-01-24 08:39:20|22133.65|22133.65|22132.72|22132.72|22133.65|22133.65|22132.72|22132.72|0
1643013570000|2022-01-24 08:39:30|22132.8|22132.8|22132.73|22132.73|22132.93|22132.93|22132.45|22132.45|0
1643013580000|2022-01-24 08:39:40|22132.58|22132.58|22133.03|22133.03|22133.09|22133.09|22132.58|22132.58|0
1643013590000|2022-01-24 08:39:50|22132.91|22132.91|22133.15|22133.15|22133.21|22133.21|22132.54|22132.54|0
1643013600000|2022-01-24 08:40:00|22133.08|22133.08|22132.99|22132.99|22133.2|22133.2|22132.72|22132.72|0
1643013610000|2022-01-24 08:40:10|22132.87|22132.87|22133.05|22133.05|22133.46|22133.46|22132.72|22132.72|0
1643013620000|2022-01-24 08:40:20|22133.11|22133.11|22134.17|22134.17|22134.28|22134.28|22133.11|22133.11|0
1643013630000|2022-01-24 08:40:30|22134.22|22134.22|22134.33|22134.33|22134.41|22134.41|22134.21|22134.21|0
1643013640000|2022-01-24 08:40:40|22134.39|22134.39|22134.49|22134.49|22134.49|22134.49|22134.39|22134.39|0
1643013650000|2022-01-24 08:40:50|22134.36|22134.36|22134.35|22134.35|22134.54|22134.54|22134.22|22134.22|0
1643013660000|2022-01-24 08:41:00|22134.4|22134.4|22133.37|22133.37|22134.4|22134.4|22133.37|22133.37|0
1643013670000|2022-01-24 08:41:10|22133.15|22133.15|22131.5|22131.5|22133.15|22133.15|22131.5|22131.5|0
1643013680000|2022-01-24 08:41:20|22131.22|22131.22|22129.1|22129.1|22131.22|22131.22|22128.99|22128.99|0
1643013690000|2022-01-24 08:41:30|22128.99|22128.99|22128.02|22128.02|22128.99|22128.99|22128.02|22128.02|0
1643013700000|2022-01-24 08:41:40|22128.05|22128.05|22127.79|22127.79|22128.05|22128.05|22127.79|22127.79|0
1643013710000|2022-01-24 08:41:50|22127.74|22127.74|22126.31|22126.31|22127.84|22127.84|22126.31|22126.31|0
1643013720000|2022-01-24 08:42:00|22126.34|22126.34|22122.44|22122.44|22126.34|22126.34|22122.44|22122.44|0
1643013730000|2022-01-24 08:42:10|22122.26|22122.26|22121.57|22121.57|22122.26|22122.26|22121.43|22121.43|0
1643013740000|2022-01-24 08:42:20|22121.39|22121.39|22121.56|22121.56|22121.56|22121.56|22121.13|22121.13|0
1643013750000|2022-01-24 08:42:30|22121.5|22121.5|22119.54|22119.54|22121.54|22121.54|22119.54|22119.54|0
1643013760000|2022-01-24 08:42:40|22119.48|22119.48|22117.95|22117.95|22119.5|22119.5|22117.95|22117.95|0
1643013770000|2022-01-24 08:42:50|22117.91|22117.91|22117.56|22117.56|22117.96|22117.96|22117.56|22117.56|0
1643013780000|2022-01-24 08:43:00|22117.19|22117.19|22107.33|22107.33|22117.19|22117.19|22107.33|22107.33|0
1643013790000|2022-01-24 08:43:10|22107.41|22107.41|22103.79|22103.79|22107.43|22107.43|22103.79|22103.79|0
1643013800000|2022-01-24 08:43:20|22103.84|22103.84|22100.98|22100.98|22104.05|22104.05|22100.98|22100.98|0
1643013810000|2022-01-24 08:43:30|22100.56|22100.56|22099.91|22099.91|22100.56|22100.56|22099.46|22099.46|0
1643013820000|2022-01-24 08:43:40|22100.02|22100.02|22099.36|22099.36|22100.09|22100.09|22099.1|22099.1|0
1643013830000|2022-01-24 08:43:50|22099.41|22099.41|22099.32|22099.32|22099.57|22099.57|22099.08|22099.08|0
1643013840000|2022-01-24 08:44:00|22099.02|22099.02|22098.02|22098.02|22099.02|22099.02|22098.02|22098.02|0
1643013850000|2022-01-24 08:44:10|22097.79|22097.79|22097.7|22097.7|22097.94|22097.94|22097.7|22097.7|0
1643013860000|2022-01-24 08:44:20|22097.82|22097.82|22097.98|22097.98|22098.13|22098.13|22097.54|22097.54|0
1643013870000|2022-01-24 08:44:30|22097.86|22097.86|22096.96|22096.96|22098.13|22098.13|22096.9|22096.9|0
1643013880000|2022-01-24 08:44:40|22097.23|22097.23|22096.57|22096.57|22097.36|22097.36|22096.43|22096.43|0
1643013890000|2022-01-24 08:44:50|22096.72|22096.72|22095.38|22095.38|22096.97|22096.97|22095.13|22095.13|0
1643013900000|2022-01-24 08:45:00|22095.31|22095.31|22093.56|22093.56|22095.53|22095.53|22093.56|22093.56|0
1643013910000|2022-01-24 08:45:10|22093.34|22093.34|22091.64|22091.64|22093.49|22093.49|22091.56|22091.56|0
1643013920000|2022-01-24 08:45:20|22091.58|22091.58|22091.92|22091.92|22091.92|22091.92|22091.2|22091.2|0
1643013930000|2022-01-24 08:45:30|22092.02|22092.02|22091.96|22091.96|22092.21|22092.21|22091.9|22091.9|0
1643013940000|2022-01-24 08:45:40|22092.11|22092.11|22092.49|22092.49|22092.61|22092.61|22092.11|22092.11|0
1643013950000|2022-01-24 08:45:50|22092.35|22092.35|22092.49|22092.49|22092.8|22092.8|22092.13|22092.13|0
1643013960000|2022-01-24 08:46:00|22092.34|22092.34|22092.18|22092.18|22092.74|22092.74|22092.11|22092.11|0
1643013970000|2022-01-24 08:46:10|22092.01|22092.01|22089.01|22089.01|22092.04|22092.04|22089.01|22089.01|0
1643013980000|2022-01-24 08:46:20|22088.92|22088.92|22089.16|22089.16|22089.39|22089.39|22088.57|22088.57|0
1643013990000|2022-01-24 08:46:30|22089.21|22089.21|22091.32|22091.32|22091.32|22091.32|22089.21|22089.21|0
1643014000000|2022-01-24 08:46:40|22091.09|22091.09|22091.1|22091.1|22091.13|22091.13|22090.86|22090.86|0
1643014010000|2022-01-24 08:46:50|22091.25|22091.25|22092.88|22092.88|22092.88|22092.88|22091.25|22091.25|0
1643014020000|2022-01-24 08:47:00|22092.97|22092.97|22094.37|22094.37|22094.37|22094.37|22092.76|22092.76|0
1643014030000|2022-01-24 08:47:10|22094.19|22094.19|22094.93|22094.93|22095.7|22095.7|22094.19|22094.19|0
1643014040000|2022-01-24 08:47:20|22095.09|22095.09|22096.2|22096.2|22096.2|22096.2|22095.09|22095.09|0
1643014050000|2022-01-24 08:47:30|22096.34|22096.34|22097.33|22097.33|22097.33|22097.33|22096|22096|0
1643014060000|2022-01-24 08:47:40|22097.17|22097.17|22097.93|22097.93|22097.93|22097.93|22097.17|22097.17|0
1643014070000|2022-01-24 08:47:50|22097.78|22097.78|22098|22098|22098.15|22098.15|22097.57|22097.57|0
1643014080000|2022-01-24 08:48:00|22097.99|22097.99|22099.84|22099.84|22099.84|22099.84|22097.99|22097.99|0
1643014090000|2022-01-24 08:48:10|22099.74|22099.74|22099.72|22099.72|22099.93|22099.93|22099.72|22099.72|0
1643014100000|2022-01-24 08:48:20|22099.9|22099.9|22100.37|22100.37|22100.8|22100.8|22099.9|22099.9|0
1643014110000|2022-01-24 08:48:30|22100.3|22100.3|22100.14|22100.14|22100.33|22100.33|22100.03|22100.03|0
1643014120000|2022-01-24 08:48:40|22100.25|22100.25|22100.1|22100.1|22100.66|22100.66|22099.98|22099.98|0
1643014130000|2022-01-24 08:48:50|22100.21|22100.21|22099.7|22099.7|22100.21|22100.21|22099.45|22099.45|0
1643014140000|2022-01-24 08:49:00|22099.83|22099.83|22098.37|22098.37|22099.92|22099.92|22098.3|22098.3|0
1643014150000|2022-01-24 08:49:10|22097.89|22097.89|22096.47|22096.47|22097.96|22097.96|22096.15|22096.15|0
1643014160000|2022-01-24 08:49:20|22096.36|22096.36|22095.52|22095.52|22096.45|22096.45|22095.52|22095.52|0
1643014170000|2022-01-24 08:49:30|22095.75|22095.75|22093.89|22093.89|22095.75|22095.75|22093.89|22093.89|0
1643014180000|2022-01-24 08:49:40|22093.83|22093.83|22087.78|22087.78|22093.97|22093.97|22087.78|22087.78|0
1643014190000|2022-01-24 08:49:50|22087.63|22087.63|22083.17|22083.17|22087.63|22087.63|22083.09|22083.09|0
1643014200000|2022-01-24 08:50:00|22083.34|22083.34|22076.76|22076.76|22083.34|22083.34|22076.76|22076.76|0
1643014210000|2022-01-24 08:50:10|22076.28|22076.28|22073.32|22073.32|22076.28|22076.28|22073.32|22073.32|0
1643014220000|2022-01-24 08:50:20|22073.21|22073.21|22073.51|22073.51|22073.56|22073.56|22073.1|22073.1|0
1643014230000|2022-01-24 08:50:30|22073.45|22073.45|22073.43|22073.43|22073.45|22073.45|22073.1|22073.1|0
1643014240000|2022-01-24 08:50:40|22073.93|22073.93|22073.87|22073.87|22074.22|22074.22|22073.86|22073.86|0
1643014250000|2022-01-24 08:50:50|22073.74|22073.74|22073.54|22073.54|22073.82|22073.82|22073.54|22073.54|0
1643014260000|2022-01-24 08:51:00|22073.64|22073.64|22071.58|22071.58|22073.69|22073.69|22071.58|22071.58|0
1643014270000|2022-01-24 08:51:10|22071.42|22071.42|22071.33|22071.33|22071.83|22071.83|22071.21|22071.21|0
1643014280000|2022-01-24 08:51:20|22070.92|22070.92|22071.3|22071.3|22071.51|22071.51|22070.89|22070.89|0
1643014290000|2022-01-24 08:51:30|22071.25|22071.25|22071.55|22071.55|22071.55|22071.55|22071.14|22071.14|0
1643014300000|2022-01-24 08:51:40|22071.67|22071.67|22071.49|22071.49|22071.69|22071.69|22071.49|22071.49|0
1643014310000|2022-01-24 08:51:50|22071.42|22071.42|22071.54|22071.54|22071.64|22071.64|22071.24|22071.24|0
1643014320000|2022-01-24 08:52:00|22071.47|22071.47|22072.13|22072.13|22072.2|22072.2|22071.41|22071.41|0
1643014330000|2022-01-24 08:52:10|22072.21|22072.21|22072.02|22072.02|22072.69|22072.69|22072.02|22072.02|0
1643014340000|2022-01-24 08:52:20|22071.82|22071.82|22072.64|22072.64|22072.64|22072.64|22071.76|22071.76|0
1643014350000|2022-01-24 08:52:30|22072.72|22072.72|22073.05|22073.05|22073.05|22073.05|22072.72|22072.72|0
1643014360000|2022-01-24 08:52:40|22072.92|22072.92|22073.68|22073.68|22073.68|22073.68|22072.92|22072.92|0
1643014370000|2022-01-24 08:52:50|22073.62|22073.62|22068.92|22068.92|22073.62|22073.62|22068.58|22068.58|0
1643014380000|2022-01-24 08:53:00|22068.76|22068.76|22067.77|22067.77|22068.76|22068.76|22067.77|22067.77|0
1643014390000|2022-01-24 08:53:10|22067.59|22067.59|22064.84|22064.84|22067.59|22067.59|22064.84|22064.84|0
1643014400000|2022-01-24 08:53:20|22064.76|22064.76|22061.95|22061.95|22064.76|22064.76|22061.86|22061.86|0
1643014410000|2022-01-24 08:53:30|22061.87|22061.87|22060.76|22060.76|22061.87|22061.87|22060.64|22060.64|0
1643014420000|2022-01-24 08:53:40|22061.05|22061.05|22061.33|22061.33|22061.33|22061.33|22060.79|22060.79|0
1643014430000|2022-01-24 08:53:50|22061.11|22061.11|22058.11|22058.11|22061.11|22061.11|22058.11|22058.11|0
1643014440000|2022-01-24 08:54:00|22058.04|22058.04|22054.23|22054.23|22058.06|22058.06|22054.13|22054.13|0
1643014450000|2022-01-24 08:54:10|22054.13|22054.13|22048.12|22048.12|22054.24|22054.24|22048.12|22048.12|0
1643014460000|2022-01-24 08:54:20|22047.94|22047.94|22046.19|22046.19|22047.94|22047.94|22046.12|22046.12|0
1643014470000|2022-01-24 08:54:30|22046.26|22046.26|22046.03|22046.03|22046.33|22046.33|22045.93|22045.93|0
1643014480000|2022-01-24 08:54:40|22045.93|22045.93|22045.1|22045.1|22046.23|22046.23|22045.01|22045.01|0
1643014490000|2022-01-24 08:54:50|22045.03|22045.03|22042.28|22042.28|22045.03|22045.03|22041.94|22041.94|0
1643014500000|2022-01-24 08:55:00|22042.38|22042.38|22037.6|22037.6|22042.38|22042.38|22037.6|22037.6|0
1643014510000|2022-01-24 08:55:10|22037.9|22037.9|22036.69|22036.69|22037.9|22037.9|22036.34|22036.34|0
1643014520000|2022-01-24 08:55:20|22036.57|22036.57|22036.18|22036.18|22036.61|22036.61|22035.9|22035.9|0
1643014530000|2022-01-24 08:55:30|22036.1|22036.1|22036.73|22036.73|22036.73|22036.73|22036.01|22036.01|0
1643014540000|2022-01-24 08:55:40|22036.6|22036.6|22035.73|22035.73|22036.85|22036.85|22035.73|22035.73|0
1643014550000|2022-01-24 08:55:50|22035.77|22035.77|22034.83|22034.83|22035.78|22035.78|22034.83|22034.83|0
1643014560000|2022-01-24 08:56:00|22034.77|22034.77|22034.4|22034.4|22034.94|22034.94|22034.32|22034.32|0
1643014570000|2022-01-24 08:56:10|22034.34|22034.34|22030.11|22030.11|22034.34|22034.34|22030.11|22030.11|0
1643014580000|2022-01-24 08:56:20|22030.05|22030.05|22025.7|22025.7|22030.05|22030.05|22025.63|22025.63|0
1643014590000|2022-01-24 08:56:30|22025.75|22025.75|22020.42|22020.42|22025.75|22025.75|22020.33|22020.33|0
1643014600000|2022-01-24 08:56:40|22020.2|22020.2|22017.68|22017.68|22020.32|22020.32|22017.21|22017.21|0
1643014610000|2022-01-24 08:56:50|22017.72|22017.72|22016.74|22016.74|22018.06|22018.06|22016.74|22016.74|0
1643014620000|2022-01-24 08:57:00|22016.51|22016.51|22014.39|22014.39|22016.51|22016.51|22014.29|22014.29|0
1643014630000|2022-01-24 08:57:10|22014.27|22014.27|22012.19|22012.19|22014.4|22014.4|22012.15|22012.15|0
1643014640000|2022-01-24 08:57:20|22012.11|22012.11|22012.89|22012.89|22012.89|22012.89|22012.11|22012.11|0
1643014650000|2022-01-24 08:57:30|22012.93|22012.93|22010.04|22010.04|22012.93|22012.93|22010.04|22010.04|0
1643014660000|2022-01-24 08:57:40|22009.89|22009.89|22006.87|22006.87|22010.18|22010.18|22006.81|22006.81|0
1643014670000|2022-01-24 08:57:50|22006.73|22006.73|22004.62|22004.62|22006.73|22006.73|22004.62|22004.62|0
1643014680000|2022-01-24 08:58:00|22004.4|22004.4|22003.13|22003.13|22004.4|22004.4|22002.61|22002.61|0
1643014690000|2022-01-24 08:58:10|22003.2|22003.2|22002.65|22002.65|22003.61|22003.61|22002.65|22002.65|0
1643014700000|2022-01-24 08:58:20|22002.86|22002.86|22002.95|22002.95|22002.95|22002.95|22002.22|22002.22|0
1643014710000|2022-01-24 08:58:30|22002.97|22002.97|22002.76|22002.76|22003.09|22003.09|22002.76|22002.76|0
1643014720000|2022-01-24 08:58:40|22002.71|22002.71|22001.01|22001.01|22002.71|22002.71|22000.94|22000.94|0
1643014730000|2022-01-24 08:58:50|22001.07|22001.07|21997.28|21997.28|22001.07|22001.07|21997.09|21997.09|0
1643014740000|2022-01-24 08:59:00|21997.35|21997.35|21997.56|21997.56|21998.09|21998.09|21997.15|21997.15|0
1643014750000|2022-01-24 08:59:10|21997.11|21997.11|21996|21996|21997.27|21997.27|21995.99|21995.99|0
1643014760000|2022-01-24 08:59:20|21996.27|21996.27|21994.04|21994.04|21996.27|21996.27|21994.04|21994.04|0
1643014770000|2022-01-24 08:59:30|21993.56|21993.56|21993.3|21993.3|21993.93|21993.93|21993.3|21993.3|0
1643014780000|2022-01-24 08:59:40|21993.26|21993.26|21991.06|21991.06|21993.34|21993.34|21990.96|21990.96|0
1643014790000|2022-01-24 08:59:50|21989.92|21989.92|21988.3|21988.3|21989.92|21989.92|21988.23|21988.23|0
1643014800000|2022-01-24 09:00:00|21988.36|21988.36|21984.17|21984.17|21988.36|21988.36|21984.17|21984.17|0
1643014810000|2022-01-24 09:00:10|21983.95|21983.95|21981.78|21981.78|21984.05|21984.05|21981.78|21981.78|0
1643014820000|2022-01-24 09:00:20|21981.71|21981.71|21980.6|21980.6|21982.32|21982.32|21980.6|21980.6|0
1643014830000|2022-01-24 09:00:30|21980.64|21980.64|21980.8|21980.8|21981.16|21981.16|21980.25|21980.25|0
1643014840000|2022-01-24 09:00:40|21980.9|21980.9|21980.46|21980.46|21981.21|21981.21|21980.46|21980.46|0
1643014850000|2022-01-24 09:00:50|21980.37|21980.37|21980.4|21980.4|21980.5|21980.5|21980.25|21980.25|0
1643014860000|2022-01-24 09:01:00|21980.76|21980.76|21979.49|21979.49|21981.07|21981.07|21979.49|21979.49|0
1643014870000|2022-01-24 09:01:10|21979.64|21979.64|21978.68|21978.68|21979.67|21979.67|21978.66|21978.66|0
1643014880000|2022-01-24 09:01:20|21978.61|21978.61|21978.49|21978.49|21978.61|21978.61|21978.18|21978.18|0
1643014890000|2022-01-24 09:01:30|21978.65|21978.65|21977.98|21977.98|21978.7|21978.7|21977.98|21977.98|0
1643014900000|2022-01-24 09:01:40|21977.84|21977.84|21976.97|21976.97|21977.84|21977.84|21976.97|21976.97|0
1643014910000|2022-01-24 09:01:50|21976.84|21976.84|21976.75|21976.75|21977.07|21977.07|21976.29|21976.29|0
1643014920000|2022-01-24 09:02:00|21976.96|21976.96|21976|21976|21977.39|21977.39|21976|21976|0
1643014930000|2022-01-24 09:02:10|21976.12|21976.12|21976.4|21976.4|21976.4|21976.4|21975.88|21975.88|0
1643014940000|2022-01-24 09:02:20|21976.51|21976.51|21975.66|21975.66|21976.51|21976.51|21975.66|21975.66|0
1643014950000|2022-01-24 09:02:30|21975.6|21975.6|21975.08|21975.08|21975.71|21975.71|21975.08|21975.08|0
1643014960000|2022-01-24 09:02:40|21975.13|21975.13|21975.42|21975.42|21975.42|21975.42|21974.77|21974.77|0
1643014970000|2022-01-24 09:02:50|21975.49|21975.49|21974.98|21974.98|21976.11|21976.11|21974.98|21974.98|0
1643014980000|2022-01-24 09:03:00|21974.69|21974.69|21973.71|21973.71|21974.69|21974.69|21973.71|21973.71|0
1643014990000|2022-01-24 09:03:10|21973.76|21973.76|21974.25|21974.25|21974.75|21974.75|21973.76|21973.76|0
1643015000000|2022-01-24 09:03:20|21974.2|21974.2|21974.11|21974.11|21974.41|21974.41|21974.02|21974.02|0
1643015010000|2022-01-24 09:03:30|21974.02|21974.02|21974.21|21974.21|21974.27|21974.27|21973.56|21973.56|0
1643015020000|2022-01-24 09:03:40|21974.01|21974.01|21974.05|21974.05|21974.05|21974.05|21973.58|21973.58|0
1643015030000|2022-01-24 09:03:50|21973.9|21973.9|21972.84|21972.84|21973.99|21973.99|21972.74|21972.74|0
1643015040000|2022-01-24 09:04:00|21972.85|21972.85|21973.45|21973.45|21973.68|21973.68|21972.85|21972.85|0
1643015050000|2022-01-24 09:04:10|21973.26|21973.26|21972.69|21972.69|21973.35|21973.35|21971.88|21971.88|0
1643015060000|2022-01-24 09:04:20|21972.65|21972.65|21974.9|21974.9|21974.9|21974.9|21972.65|21972.65|0
1643015070000|2022-01-24 09:04:30|21974.95|21974.95|21976.39|21976.39|21976.39|21976.39|21974.95|21974.95|0
1643015080000|2022-01-24 09:04:40|21976.48|21976.48|21978.39|21978.39|21978.39|21978.39|21976.48|21976.48|0
1643015090000|2022-01-24 09:04:50|21978.18|21978.18|21978.86|21978.86|21978.92|21978.92|21977.71|21977.71|0
1643015100000|2022-01-24 09:05:00|21978.83|21978.83|21980.76|21980.76|21980.76|21980.76|21978.83|21978.83|0
1643015110000|2022-01-24 09:05:10|21980.79|21980.79|21982.61|21982.61|21982.61|21982.61|21980.79|21980.79|0
1643015120000|2022-01-24 09:05:20|21982.53|21982.53|21981.75|21981.75|21983.03|21983.03|21981.5|21981.5|0
1643015130000|2022-01-24 09:05:30|21981.77|21981.77|21981.33|21981.33|21981.77|21981.77|21981.23|21981.23|0
1643015140000|2022-01-24 09:05:40|21981.02|21981.02|21980.61|21980.61|21981.07|21981.07|21980.35|21980.35|0
1643015150000|2022-01-24 09:05:50|21980.55|21980.55|21980.49|21980.49|21980.67|21980.67|21980.4|21980.4|0
1643015160000|2022-01-24 09:06:00|21980.38|21980.38|21978.37|21978.37|21980.38|21980.38|21978.23|21978.23|0
1643015170000|2022-01-24 09:06:10|21978.48|21978.48|21978.56|21978.56|21978.63|21978.63|21978.22|21978.22|0
1643015180000|2022-01-24 09:06:20|21978.75|21978.75|21978.53|21978.53|21978.9|21978.9|21978.53|21978.53|0
1643015190000|2022-01-24 09:06:30|21978.28|21978.28|21978.16|21978.16|21978.51|21978.51|21978.13|21978.13|0
1643015200000|2022-01-24 09:06:40|21978.12|21978.12|21978.31|21978.31|21978.89|21978.89|21977.89|21977.89|0
1643015210000|2022-01-24 09:06:50|21978.27|21978.27|21978.62|21978.62|21978.67|21978.67|21977.92|21977.92|0
1643015220000|2022-01-24 09:07:00|21978.45|21978.45|21977.09|21977.09|21978.45|21978.45|21977.09|21977.09|0
1643015230000|2022-01-24 09:07:10|21977.07|21977.07|21973.61|21973.61|21977.44|21977.44|21973.61|21973.61|0
1643015240000|2022-01-24 09:07:20|21973.55|21973.55|21973.84|21973.84|21973.87|21973.87|21973.28|21973.28|0
1643015250000|2022-01-24 09:07:30|21973.69|21973.69|21973.32|21973.32|21973.69|21973.69|21972.35|21972.35|0
1643015260000|2022-01-24 09:07:40|21973.38|21973.38|21973.49|21973.49|21973.93|21973.93|21973.31|21973.31|0
1643015270000|2022-01-24 09:07:50|21973.33|21973.33|21973.39|21973.39|21973.44|21973.44|21973.27|21973.27|0
1643015280000|2022-01-24 09:08:00|21973.47|21973.47|21976.31|21976.31|21976.31|21976.31|21973.25|21973.25|0
1643015290000|2022-01-24 09:08:10|21977.18|21977.18|21985.25|21985.25|21985.25|21985.25|21977.18|21977.18|0
1643015300000|2022-01-24 09:08:20|21985.27|21985.27|21989.8|21989.8|21989.8|21989.8|21985.27|21985.27|0
1643015310000|2022-01-24 09:08:30|21989.68|21989.68|21991.34|21991.34|21991.34|21991.34|21989.68|21989.68|0
1643015320000|2022-01-24 09:08:40|21991.39|21991.39|21992.02|21992.02|21992.02|21992.02|21991.22|21991.22|0
1643015330000|2022-01-24 09:08:50|21992.06|21992.06|21992.05|21992.05|21993.05|21993.05|21992.02|21992.02|0
1643015340000|2022-01-24 09:09:00|21992.2|21992.2|21987.11|21987.11|21992.35|21992.35|21987.11|21987.11|0
1643015350000|2022-01-24 09:09:10|21987.06|21987.06|21986.61|21986.61|21987.35|21987.35|21986.61|21986.61|0
1643015360000|2022-01-24 09:09:20|21986.75|21986.75|21986.21|21986.21|21986.75|21986.75|21986.21|21986.21|0
1643015370000|2022-01-24 09:09:30|21986.28|21986.28|21985.01|21985.01|21986.28|21986.28|21984.51|21984.51|0
1643015380000|2022-01-24 09:09:40|21985.13|21985.13|21985.1|21985.1|21985.32|21985.32|21985|21985|0
1643015390000|2022-01-24 09:09:50|21985.07|21985.07|21977.65|21977.65|21985.07|21985.07|21977.65|21977.65|0
1643015400000|2022-01-24 09:10:00|21977.6|21977.6|21974.82|21974.82|21977.6|21977.6|21974.82|21974.82|0
1643015410000|2022-01-24 09:10:10|21974.73|21974.73|21974.35|21974.35|21974.73|21974.73|21974.35|21974.35|0
1643015420000|2022-01-24 09:10:20|21974.29|21974.29|21968.74|21968.74|21974.29|21974.29|21968.74|21968.74|0
1643015430000|2022-01-24 09:10:30|21968.69|21968.69|21967.73|21967.73|21968.69|21968.69|21967.73|21967.73|0
1643015440000|2022-01-24 09:10:40|21967.61|21967.61|21965.44|21965.44|21967.75|21967.75|21965.26|21965.26|0
1643015450000|2022-01-24 09:10:50|21965.4|21965.4|21965.57|21965.57|21965.69|21965.69|21965.31|21965.31|0
1643015460000|2022-01-24 09:11:00|21965.27|21965.27|21963.3|21963.3|21965.27|21965.27|21963.14|21963.14|0
1643015470000|2022-01-24 09:11:10|21963.25|21963.25|21962.59|21962.59|21963.32|21963.32|21962.59|21962.59|0
1643015480000|2022-01-24 09:11:20|21962.64|21962.64|21962.69|21962.69|21962.77|21962.77|21962.64|21962.64|0
1643015490000|2022-01-24 09:11:30|21962.99|21962.99|21961.76|21961.76|21962.99|21962.99|21961.76|21961.76|0
1643015500000|2022-01-24 09:11:40|21961.81|21961.81|21961.96|21961.96|21961.96|21961.96|21961.77|21961.77|0
1643015510000|2022-01-24 09:11:50|21962.12|21962.12|21962.21|21962.21|21962.22|21962.22|21961.99|21961.99|0
1643015520000|2022-01-24 09:12:00|21962.1|21962.1|21962.95|21962.95|21962.95|21962.95|21961.87|21961.87|0
1643015530000|2022-01-24 09:12:10|21962.92|21962.92|21962.5|21962.5|21962.93|21962.93|21962.4|21962.4|0
1643015540000|2022-01-24 09:12:20|21962.71|21962.71|21962.02|21962.02|21962.97|21962.97|21962.02|21962.02|0
1643015550000|2022-01-24 09:12:30|21961.91|21961.91|21962.7|21962.7|21962.9|21962.9|21961.84|21961.84|0
1643015560000|2022-01-24 09:12:40|21962.77|21962.77|21961.79|21961.79|21962.82|21962.82|21961.79|21961.79|0
1643015570000|2022-01-24 09:12:50|21961.51|21961.51|21960.04|21960.04|21961.51|21961.51|21959.97|21959.97|0
1643015580000|2022-01-24 09:13:00|21959.79|21959.79|21958.96|21958.96|21960.13|21960.13|21958.96|21958.96|0
1643015590000|2022-01-24 09:13:10|21958.88|21958.88|21958.47|21958.47|21958.88|21958.88|21958.13|21958.13|0
1643015600000|2022-01-24 09:13:20|21958.41|21958.41|21956.84|21956.84|21958.41|21958.41|21956.84|21956.84|0
1643015610000|2022-01-24 09:13:30|21956.78|21956.78|21956.82|21956.82|21957.25|21957.25|21956.78|21956.78|0
1643015620000|2022-01-24 09:13:40|21956.85|21956.85|21956.81|21956.81|21956.88|21956.88|21956.6|21956.6|0
1643015630000|2022-01-24 09:13:50|21956.77|21956.77|21953.54|21953.54|21956.77|21956.77|21953.54|21953.54|0
1643015640000|2022-01-24 09:14:00|21953.6|21953.6|21952.79|21952.79|21953.6|21953.6|21952.58|21952.58|0
1643015650000|2022-01-24 09:14:10|21952.73|21952.73|21951.8|21951.8|21952.84|21952.84|21951.74|21951.74|0
1643015660000|2022-01-24 09:14:20|21951.85|21951.85|21949.31|21949.31|21951.85|21951.85|21949.31|21949.31|0
1643015670000|2022-01-24 09:14:30|21949.17|21949.17|21948.56|21948.56|21949.28|21949.28|21948.56|21948.56|0
1643015680000|2022-01-24 09:14:40|21948.44|21948.44|21946.77|21946.77|21948.49|21948.49|21946.77|21946.77|0
1643015690000|2022-01-24 09:14:50|21946.65|21946.65|21946.28|21946.28|21946.65|21946.65|21945.73|21945.73|0
1643015700000|2022-01-24 09:15:00|21946.33|21946.33|21945.59|21945.59|21946.33|21946.33|21945.57|21945.57|0
1643015710000|2022-01-24 09:15:10|21945.21|21945.21|21944.21|21944.21|21945.28|21945.28|21944.18|21944.18|0
1643015720000|2022-01-24 09:15:20|21944.49|21944.49|21943.82|21943.82|21944.49|21944.49|21943.82|21943.82|0
1643015730000|2022-01-24 09:15:30|21943.76|21943.76|21943.64|21943.64|21943.92|21943.92|21943.48|21943.48|0
1643015740000|2022-01-24 09:15:40|21943.77|21943.77|21943.84|21943.84|21944.03|21944.03|21943.5|21943.5|0
1643015750000|2022-01-24 09:15:50|21943.39|21943.39|21942.89|21942.89|21943.78|21943.78|21942.8|21942.8|0
1643015760000|2022-01-24 09:16:00|21942.97|21942.97|21942.07|21942.07|21942.97|21942.97|21942.07|21942.07|0
1643015770000|2022-01-24 09:16:10|21942.02|21942.02|21941.9|21941.9|21942.56|21942.56|21941.9|21941.9|0
1643015780000|2022-01-24 09:16:20|21941.72|21941.72|21939.4|21939.4|21941.72|21941.72|21939.4|21939.4|0
1643015790000|2022-01-24 09:16:30|21938.85|21938.85|21938.5|21938.5|21939.04|21939.04|21938.24|21938.24|0
1643015800000|2022-01-24 09:16:40|21938.64|21938.64|21937.74|21937.74|21938.64|21938.64|21937.74|21937.74|0
1643015810000|2022-01-24 09:16:50|21937.79|21937.79|21936.38|21936.38|21937.79|21937.79|21936.14|21936.14|0
1643015820000|2022-01-24 09:17:00|21936.33|21936.33|21935.81|21935.81|21936.46|21936.46|21935.81|21935.81|0
1643015830000|2022-01-24 09:17:10|21935.86|21935.86|21935.31|21935.31|21935.86|21935.86|21935.26|21935.26|0
1643015840000|2022-01-24 09:17:20|21935.42|21935.42|21934.72|21934.72|21935.5|21935.5|21934.65|21934.65|0
1643015850000|2022-01-24 09:17:30|21934.77|21934.77|21933.71|21933.71|21935.28|21935.28|21933.46|21933.46|0
1643015860000|2022-01-24 09:17:40|21933.67|21933.67|21933.96|21933.96|21933.96|21933.96|21933.6|21933.6|0
1643015870000|2022-01-24 09:17:50|21933.86|21933.86|21932.61|21932.61|21933.86|21933.86|21932.61|21932.61|0
1643015880000|2022-01-24 09:18:00|21932.7|21932.7|21932.28|21932.28|21933|21933|21932.16|21932.16|0
1643015890000|2022-01-24 09:18:10|21932.41|21932.41|21931.44|21931.44|21932.54|21932.54|21931.26|21931.26|0
1643015900000|2022-01-24 09:18:20|21931.52|21931.52|21930.82|21930.82|21931.52|21931.52|21930.37|21930.37|0
1643015910000|2022-01-24 09:18:30|21930.65|21930.65|21930.49|21930.49|21930.7|21930.7|21930.41|21930.41|0
1643015920000|2022-01-24 09:18:40|21930.42|21930.42|21929.76|21929.76|21930.46|21930.46|21929.68|21929.68|0
1643015930000|2022-01-24 09:18:50|21929.93|21929.93|21929.83|21929.83|21929.99|21929.99|21929.55|21929.55|0
1643015940000|2022-01-24 09:19:00|21929.62|21929.62|21928.71|21928.71|21929.68|21929.68|21928.51|21928.51|0
1643015950000|2022-01-24 09:19:10|21928.76|21928.76|21928.21|21928.21|21928.87|21928.87|21928.08|21928.08|0
1643015960000|2022-01-24 09:19:20|21928.14|21928.14|21928.01|21928.01|21928.43|21928.43|21927.21|21927.21|0
1643015970000|2022-01-24 09:19:30|21927.99|21927.99|21927.42|21927.42|21927.99|21927.99|21927.3|21927.3|0
1643015980000|2022-01-24 09:19:40|21928|21928|21928.46|21928.46|21928.46|21928.46|21927.6|21927.6|0
1643015990000|2022-01-24 09:19:50|21928.34|21928.34|21927.27|21927.27|21928.51|21928.51|21927.12|21927.12|0
1643016000000|2022-01-24 09:20:00|21927.52|21927.52|21927.36|21927.36|21927.52|21927.52|21927.22|21927.22|0
1643016010000|2022-01-24 09:20:10|21927.31|21927.31|21927.18|21927.18|21927.68|21927.68|21926.91|21926.91|0
1643016020000|2022-01-24 09:20:20|21927.11|21927.11|21927.26|21927.26|21927.55|21927.55|21927.11|21927.11|0
1643016030000|2022-01-24 09:20:30|21927.44|21927.44|21927.38|21927.38|21927.68|21927.68|21927.11|21927.11|0
1643016040000|2022-01-24 09:20:40|21927.4|21927.4|21927.35|21927.35|21927.47|21927.47|21927.16|21927.16|0
1643016050000|2022-01-24 09:20:50|21927.47|21927.47|21927.79|21927.79|21927.85|21927.85|21927.45|21927.45|0
1643016060000|2022-01-24 09:21:00|21927.66|21927.66|21927.01|21927.01|21927.66|21927.66|21926.84|21926.84|0
1643016070000|2022-01-24 09:21:10|21926.99|21926.99|21925.66|21925.66|21927.11|21927.11|21925.64|21925.64|0
1643016080000|2022-01-24 09:21:20|21925.55|21925.55|21925.6|21925.6|21925.89|21925.89|21925.55|21925.55|0
1643016090000|2022-01-24 09:21:30|21925.73|21925.73|21924.25|21924.25|21925.83|21925.83|21924.25|21924.25|0
1643016100000|2022-01-24 09:21:40|21924.04|21924.04|21923.4|21923.4|21924.69|21924.69|21923.4|21923.4|0
1643016110000|2022-01-24 09:21:50|21923.25|21923.25|21923.55|21923.55|21923.55|21923.55|21923.15|21923.15|0
1643016120000|2022-01-24 09:22:00|21923.68|21923.68|21922.84|21922.84|21923.68|21923.68|21922.72|21922.72|0
1643016130000|2022-01-24 09:22:10|21922.98|21922.98|21922.25|21922.25|21922.98|21922.98|21922.25|21922.25|0
1643016140000|2022-01-24 09:22:20|21922.19|21922.19|21922.91|21922.91|21922.91|21922.91|21921.96|21921.96|0
1643016150000|2022-01-24 09:22:30|21922.77|21922.77|21921.28|21921.28|21922.83|21922.83|21921.28|21921.28|0
1643016160000|2022-01-24 09:22:40|21921.42|21921.42|21920.63|21920.63|21921.42|21921.42|21920.54|21920.54|0
1643016170000|2022-01-24 09:22:50|21920.55|21920.55|21919.65|21919.65|21920.59|21920.59|21919.65|21919.65|0
1643016180000|2022-01-24 09:23:00|21919.78|21919.78|21919.05|21919.05|21920.13|21920.13|21919.05|21919.05|0
1643016190000|2022-01-24 09:23:10|21919.16|21919.16|21918.94|21918.94|21919.23|21919.23|21918.84|21918.84|0
1643016200000|2022-01-24 09:23:20|21918.98|21918.98|21919.32|21919.32|21919.58|21919.58|21918.98|21918.98|0
1643016210000|2022-01-24 09:23:30|21919.02|21919.02|21918.3|21918.3|21919.19|21919.19|21918.3|21918.3|0
1643016220000|2022-01-24 09:23:40|21918.6|21918.6|21918.59|21918.59|21918.71|21918.71|21918.49|21918.49|0
1643016230000|2022-01-24 09:23:50|21918.64|21918.64|21919.1|21919.1|21919.45|21919.45|21918.64|21918.64|0
1643016240000|2022-01-24 09:24:00|21918.99|21918.99|21918.92|21918.92|21919.5|21919.5|21918.92|21918.92|0
1643016250000|2022-01-24 09:24:10|21918.8|21918.8|21918.39|21918.39|21918.8|21918.8|21918.39|21918.39|0
1643016260000|2022-01-24 09:24:20|21918.45|21918.45|21917.86|21917.86|21918.6|21918.6|21917.79|21917.79|0
1643016270000|2022-01-24 09:24:30|21917.72|21917.72|21915.58|21915.58|21917.79|21917.79|21915.58|21915.58|0
1643016280000|2022-01-24 09:24:40|21915.51|21915.51|21914.82|21914.82|21915.82|21915.82|21914.69|21914.69|0
1643016290000|2022-01-24 09:24:50|21914.81|21914.81|21915.34|21915.34|21915.34|21915.34|21914.58|21914.58|0
1643016300000|2022-01-24 09:25:00|21915.47|21915.47|21919.68|21919.68|21919.68|21919.68|21915.47|21915.47|0
1643016310000|2022-01-24 09:25:10|21920.38|21920.38|21922.99|21922.99|21923.1|21923.1|21920.38|21920.38|0
1643016320000|2022-01-24 09:25:20|21922.86|21922.86|21921.74|21921.74|21923.94|21923.94|21921.74|21921.74|0
1643016330000|2022-01-24 09:25:30|21922.01|21922.01|21921.32|21921.32|21922.14|21922.14|21921.32|21921.32|0
1643016340000|2022-01-24 09:25:40|21921.26|21921.26|21919.94|21919.94|21921.33|21921.33|21919.94|21919.94|0
1643016350000|2022-01-24 09:25:50|21919.88|21919.88|21918.46|21918.46|21919.88|21919.88|21918.46|21918.46|0
1643016360000|2022-01-24 09:26:00|21918.55|21918.55|21918.83|21918.83|21918.83|21918.83|21918.51|21918.51|0
1643016370000|2022-01-24 09:26:10|21918.88|21918.88|21918.98|21918.98|21919.2|21919.2|21918.65|21918.65|0
1643016380000|2022-01-24 09:26:20|21919.2|21919.2|21919.43|21919.43|21920.64|21920.64|21919.17|21919.17|0
1643016390000|2022-01-24 09:26:30|21919.5|21919.5|21918.48|21918.48|21919.58|21919.58|21918.48|21918.48|0
1643016400000|2022-01-24 09:26:40|21918.57|21918.57|21918.81|21918.81|21918.81|21918.81|21918.52|21918.52|0
1643016410000|2022-01-24 09:26:50|21918.85|21918.85|21918.68|21918.68|21918.92|21918.92|21918.18|21918.18|0
1643016420000|2022-01-24 09:27:00|21918.78|21918.78|21918.58|21918.58|21919.08|21919.08|21918.58|21918.58|0
1643016430000|2022-01-24 09:27:10|21918.51|21918.51|21917.39|21917.39|21918.51|21918.51|21917.29|21917.29|0
1643016440000|2022-01-24 09:27:20|21917.34|21917.34|21917.45|21917.45|21917.53|21917.53|21917.34|21917.34|0
1643016450000|2022-01-24 09:27:30|21917.32|21917.32|21917.38|21917.38|21917.82|21917.82|21917.23|21917.23|0
1643016460000|2022-01-24 09:27:40|21917.6|21917.6|21917.68|21917.68|21917.73|21917.73|21916.9|21916.9|0
1643016470000|2022-01-24 09:27:50|21917.76|21917.76|21918.49|21918.49|21918.49|21918.49|21917.23|21917.23|0
1643016480000|2022-01-24 09:28:00|21918.63|21918.63|21920.84|21920.84|21920.84|21920.84|21918.63|21918.63|0
1643016490000|2022-01-24 09:28:10|21920.94|21920.94|21921.79|21921.79|21921.85|21921.85|21920.65|21920.65|0
1643016500000|2022-01-24 09:28:20|21921.74|21921.74|21920.95|21920.95|21922.45|21922.45|21920.95|21920.95|0
1643016510000|2022-01-24 09:28:30|21921.02|21921.02|21922.04|21922.04|21922.04|21922.04|21920.85|21920.85|0
1643016520000|2022-01-24 09:28:40|21921.97|21921.97|21922.98|21922.98|21923.22|21923.22|21921.9|21921.9|0
1643016530000|2022-01-24 09:28:50|21922.23|21922.23|21922.13|21922.13|21922.38|21922.38|21922.03|21922.03|0
1643016540000|2022-01-24 09:29:00|21922.21|21922.21|21921.13|21921.13|21922.38|21922.38|21921.13|21921.13|0
1643016550000|2022-01-24 09:29:10|21921.41|21921.41|21921.8|21921.8|21921.99|21921.99|21921.32|21921.32|0
1643016560000|2022-01-24 09:29:20|21921.45|21921.45|21922.05|21922.05|21922.18|21922.18|21921.34|21921.34|0
1643016570000|2022-01-24 09:29:30|21921.95|21921.95|21922.5|21922.5|21922.76|21922.76|21921.95|21921.95|0
1643016580000|2022-01-24 09:29:40|21922.66|21922.66|21921.33|21921.33|21922.66|21922.66|21921.33|21921.33|0
1643016590000|2022-01-24 09:29:50|21921.44|21921.44|21921.1|21921.1|21921.44|21921.44|21921.02|21921.02|0
1643016600000|2022-01-24 09:30:00|21920.92|21920.92|21918.14|21918.14|21920.92|21920.92|21918.14|21918.14|0
1643016610000|2022-01-24 09:30:10|21918.04|21918.04|21918.49|21918.49|21918.89|21918.89|21918.04|21918.04|0
1643016620000|2022-01-24 09:30:20|21918.27|21918.27|21919.71|21919.71|21919.76|21919.76|21917.97|21917.97|0
1643016630000|2022-01-24 09:30:30|21919.62|21919.62|21919.52|21919.52|21919.97|21919.97|21919.3|21919.3|0
1643016640000|2022-01-24 09:30:40|21919.42|21919.42|21919.19|21919.19|21919.56|21919.56|21918.98|21918.98|0
1643016650000|2022-01-24 09:30:50|21919.16|21919.16|21918.43|21918.43|21919.23|21919.23|21918.43|21918.43|0
1643016660000|2022-01-24 09:31:00|21918.47|21918.47|21914.39|21914.39|21918.47|21918.47|21914.39|21914.39|0
1643016670000|2022-01-24 09:31:10|21914.26|21914.26|21913.69|21913.69|21914.26|21914.26|21913.52|21913.52|0
1643016680000|2022-01-24 09:31:20|21913.63|21913.63|21913.14|21913.14|21913.63|21913.63|21912.99|21912.99|0
1643016690000|2022-01-24 09:31:30|21913.2|21913.2|21913.11|21913.11|21913.45|21913.45|21913.11|21913.11|0
1643016700000|2022-01-24 09:31:40|21913.04|21913.04|21913.34|21913.34|21913.34|21913.34|21912.88|21912.88|0
1643016710000|2022-01-24 09:31:50|21913.4|21913.4|21914.01|21914.01|21914.01|21914.01|21913.02|21913.02|0
1643016720000|2022-01-24 09:32:00|21914.04|21914.04|21913.76|21913.76|21914.3|21914.3|21913.76|21913.76|0
1643016730000|2022-01-24 09:32:10|21913.5|21913.5|21913.25|21913.25|21913.51|21913.51|21913.25|21913.25|0
1643016740000|2022-01-24 09:32:20|21913.22|21913.22|21913.72|21913.72|21913.72|21913.72|21913.16|21913.16|0
1643016750000|2022-01-24 09:32:30|21913.5|21913.5|21913.38|21913.38|21913.73|21913.73|21913.38|21913.38|0
1643016760000|2022-01-24 09:32:40|21913.31|21913.31|21913.3|21913.3|21913.92|21913.92|21913.25|21913.25|0
1643016770000|2022-01-24 09:32:50|21913.25|21913.25|21913.03|21913.03|21913.27|21913.27|21912.52|21912.52|0
1643016780000|2022-01-24 09:33:00|21912.98|21912.98|21909.42|21909.42|21913.06|21913.06|21909.42|21909.42|0
1643016790000|2022-01-24 09:33:10|21909.29|21909.29|21908.45|21908.45|21909.29|21909.29|21908.45|21908.45|0
1643016800000|2022-01-24 09:33:20|21908.67|21908.67|21907.64|21907.64|21908.67|21908.67|21907.64|21907.64|0
1643016810000|2022-01-24 09:33:30|21907.5|21907.5|21907.51|21907.51|21907.68|21907.68|21907.05|21907.05|0
1643016820000|2022-01-24 09:33:40|21907.52|21907.52|21907.33|21907.33|21907.65|21907.65|21906.68|21906.68|0
1643016830000|2022-01-24 09:33:50|21907.45|21907.45|21908.02|21908.02|21908.05|21908.05|21907.45|21907.45|0
1643016840000|2022-01-24 09:34:00|21907.72|21907.72|21905.99|21905.99|21907.8|21907.8|21905.99|21905.99|0
1643016850000|2022-01-24 09:34:10|21906.02|21906.02|21906.18|21906.18|21906.43|21906.43|21906.02|21906.02|0
1643016860000|2022-01-24 09:34:20|21906.2|21906.2|21907.07|21907.07|21907.12|21907.12|21906.15|21906.15|0
1643016870000|2022-01-24 09:34:30|21906.74|21906.74|21906.25|21906.25|21906.74|21906.74|21906.18|21906.18|0
1643016880000|2022-01-24 09:34:40|21906.16|21906.16|21906.03|21906.03|21906.16|21906.16|21905.49|21905.49|0
1643016890000|2022-01-24 09:34:50|21906.11|21906.11|21905.76|21905.76|21906.19|21906.19|21905.76|21905.76|0
1643016900000|2022-01-24 09:35:00|21905.56|21905.56|21904.47|21904.47|21905.56|21905.56|21904.32|21904.32|0
1643016910000|2022-01-24 09:35:10|21904.16|21904.16|21904.06|21904.06|21904.28|21904.28|21903.81|21903.81|0
1643016920000|2022-01-24 09:35:20|21904.16|21904.16|21902.72|21902.72|21904.16|21904.16|21902.72|21902.72|0
1643016930000|2022-01-24 09:35:30|21902.89|21902.89|21902.8|21902.8|21902.94|21902.94|21902.63|21902.63|0
1643016940000|2022-01-24 09:35:40|21902.7|21902.7|21902.32|21902.32|21902.7|21902.7|21902.15|21902.15|0
1643016950000|2022-01-24 09:35:50|21902.16|21902.16|21902.13|21902.13|21902.44|21902.44|21901.99|21901.99|0
1643016960000|2022-01-24 09:36:00|21901.99|21901.99|21901.02|21901.02|21902.16|21902.16|21900.96|21900.96|0
1643016970000|2022-01-24 09:36:10|21901.08|21901.08|21900.99|21900.99|21901.36|21901.36|21900.87|21900.87|0
1643016980000|2022-01-24 09:36:20|21900.93|21900.93|21900.34|21900.34|21901.04|21901.04|21900.34|21900.34|0
1643016990000|2022-01-24 09:36:30|21900.38|21900.38|21900.45|21900.45|21900.48|21900.48|21900.27|21900.27|0
1643017000000|2022-01-24 09:36:40|21900.63|21900.63|21902.66|21902.66|21902.66|21902.66|21900.63|21900.63|0
1643017010000|2022-01-24 09:36:50|21902.91|21902.91|21906.17|21906.17|21906.25|21906.25|21902.91|21902.91|0
1643017020000|2022-01-24 09:37:00|21906.23|21906.23|21912.53|21912.53|21912.63|21912.63|21906.07|21906.07|0
1643017030000|2022-01-24 09:37:10|21912.57|21912.57|21913.54|21913.54|21913.54|21913.54|21912.57|21912.57|0
1643017040000|2022-01-24 09:37:20|21913.67|21913.67|21914.9|21914.9|21914.97|21914.97|21913.55|21913.55|0
1643017050000|2022-01-24 09:37:30|21914.97|21914.97|21915.03|21915.03|21915.11|21915.11|21914.87|21914.87|0
1643017060000|2022-01-24 09:37:40|21915.1|21915.1|21916.08|21916.08|21916.08|21916.08|21915.04|21915.04|0
1643017070000|2022-01-24 09:37:50|21916.16|21916.16|21916.3|21916.3|21916.3|21916.3|21916.04|21916.04|0
1643017080000|2022-01-24 09:38:00|21916.41|21916.41|21916.85|21916.85|21916.85|21916.85|21916.41|21916.41|0
1643017090000|2022-01-24 09:38:10|21916.78|21916.78|21917.23|21917.23|21917.54|21917.54|21916.78|21916.78|0
1643017100000|2022-01-24 09:38:20|21917.04|21917.04|21917.22|21917.22|21917.79|21917.79|21916.93|21916.93|0
1643017110000|2022-01-24 09:38:30|21917.12|21917.12|21916.26|21916.26|21917.83|21917.83|21916.26|21916.26|0
1643017120000|2022-01-24 09:38:40|21916.3|21916.3|21916.26|21916.26|21916.3|21916.3|21916.17|21916.17|0
1643017130000|2022-01-24 09:38:50|21915.81|21915.81|21915.73|21915.73|21915.81|21915.81|21915.56|21915.56|0
1643017140000|2022-01-24 09:39:00|21916.09|21916.09|21916.99|21916.99|21916.99|21916.99|21916.09|21916.09|0
1643017150000|2022-01-24 09:39:10|21916.93|21916.93|21917.24|21917.24|21917.24|21917.24|21916.72|21916.72|0
1643017160000|2022-01-24 09:39:20|21917.31|21917.31|21916.96|21916.96|21917.31|21917.31|21916.87|21916.87|0
1643017170000|2022-01-24 09:39:30|21916.95|21916.95|21914.73|21914.73|21916.95|21916.95|21914.63|21914.63|0
1643017180000|2022-01-24 09:39:40|21914.59|21914.59|21914.92|21914.92|21914.99|21914.99|21914.29|21914.29|0
1643017190000|2022-01-24 09:39:50|21914.88|21914.88|21914|21914|21914.92|21914.92|21914|21914|0
1643017200000|2022-01-24 09:40:00|21913.95|21913.95|21911.94|21911.94|21913.95|21913.95|21911.94|21911.94|0
1643017210000|2022-01-24 09:40:10|21911.61|21911.61|21911.34|21911.34|21911.61|21911.61|21911.22|21911.22|0
1643017220000|2022-01-24 09:40:20|21911.28|21911.28|21911.12|21911.12|21911.56|21911.56|21911.12|21911.12|0
1643017230000|2022-01-24 09:40:30|21910.69|21910.69|21910.07|21910.07|21910.86|21910.86|21910.07|21910.07|0
1643017240000|2022-01-24 09:40:40|21909.89|21909.89|21909.9|21909.9|21910.12|21910.12|21909.89|21909.89|0
1643017250000|2022-01-24 09:40:50|21909.7|21909.7|21909.92|21909.92|21910.15|21910.15|21909.48|21909.48|0
1643017260000|2022-01-24 09:41:00|21909.86|21909.86|21909.98|21909.98|21909.98|21909.98|21909.32|21909.32|0
1643017270000|2022-01-24 09:41:10|21910.04|21910.04|21910.52|21910.52|21910.58|21910.58|21909.86|21909.86|0
1643017280000|2022-01-24 09:41:20|21910.57|21910.57|21909.63|21909.63|21910.91|21910.91|21909.59|21909.59|0
1643017290000|2022-01-24 09:41:30|21909.66|21909.66|21906.49|21906.49|21909.66|21909.66|21906.45|21906.45|0
1643017300000|2022-01-24 09:41:40|21906.53|21906.53|21903.16|21903.16|21906.53|21906.53|21903.16|21903.16|0
1643017310000|2022-01-24 09:41:50|21903.08|21903.08|21901.97|21901.97|21903.08|21903.08|21901.84|21901.84|0
1643017320000|2022-01-24 09:42:00|21901.89|21901.89|21901.21|21901.21|21902.07|21902.07|21901.04|21901.04|0
1643017330000|2022-01-24 09:42:10|21901.13|21901.13|21899.42|21899.42|21901.13|21901.13|21899.39|21899.39|0
1643017340000|2022-01-24 09:42:20|21899.5|21899.5|21898.54|21898.54|21899.5|21899.5|21898.54|21898.54|0
1643017350000|2022-01-24 09:42:30|21898.36|21898.36|21898.07|21898.07|21898.36|21898.36|21897.99|21897.99|0
1643017360000|2022-01-24 09:42:40|21898.11|21898.11|21896.65|21896.65|21898.11|21898.11|21896.65|21896.65|0
1643017370000|2022-01-24 09:42:50|21896.76|21896.76|21896.49|21896.49|21896.88|21896.88|21896.49|21896.49|0
1643017380000|2022-01-24 09:43:00|21896.17|21896.17|21895.84|21895.84|21896.32|21896.32|21895.82|21895.82|0
1643017390000|2022-01-24 09:43:10|21895.64|21895.64|21895.38|21895.38|21895.78|21895.78|21894.83|21894.83|0
1643017400000|2022-01-24 09:43:20|21895.43|21895.43|21894.63|21894.63|21895.56|21895.56|21894.63|21894.63|0
1643017410000|2022-01-24 09:43:30|21894.76|21894.76|21894.03|21894.03|21894.96|21894.96|21894.03|21894.03|0
1643017420000|2022-01-24 09:43:40|21893.68|21893.68|21894.06|21894.06|21894.36|21894.36|21893.68|21893.68|0
1643017430000|2022-01-24 09:43:50|21893.88|21893.88|21894.67|21894.67|21895.4|21895.4|21893.88|21893.88|0
1643017440000|2022-01-24 09:44:00|21894.83|21894.83|21894.55|21894.55|21894.83|21894.83|21894.29|21894.29|0
1643017450000|2022-01-24 09:44:10|21894.01|21894.01|21891.48|21891.48|21894.01|21894.01|21891.48|21891.48|0
1643017460000|2022-01-24 09:44:20|21891.5|21891.5|21890.17|21890.17|21891.5|21891.5|21890.1|21890.1|0
1643017470000|2022-01-24 09:44:30|21890.06|21890.06|21887.73|21887.73|21890.06|21890.06|21887.73|21887.73|0
1643017480000|2022-01-24 09:44:40|21887.53|21887.53|21886.93|21886.93|21887.53|21887.53|21886.93|21886.93|0
1643017490000|2022-01-24 09:44:50|21885.74|21885.74|21882.18|21882.18|21885.74|21885.74|21882.16|21882.16|0
1643017500000|2022-01-24 09:45:00|21881.94|21881.94|21879.06|21879.06|21881.94|21881.94|21878.95|21878.95|0
1643017510000|2022-01-24 09:45:10|21878.98|21878.98|21875.81|21875.81|21878.98|21878.98|21875.81|21875.81|0
1643017520000|2022-01-24 09:45:20|21875.76|21875.76|21873.07|21873.07|21875.76|21875.76|21873.07|21873.07|0
1643017530000|2022-01-24 09:45:30|21872.87|21872.87|21870.07|21870.07|21872.87|21872.87|21870.07|21870.07|0
1643017540000|2022-01-24 09:45:40|21869.85|21869.85|21867.04|21867.04|21869.93|21869.93|21867.04|21867.04|0
1643017550000|2022-01-24 09:45:50|21866.88|21866.88|21863.48|21863.48|21867.03|21867.03|21863.26|21863.26|0
1643017560000|2022-01-24 09:46:00|21863.41|21863.41|21860.7|21860.7|21863.41|21863.41|21860.7|21860.7|0
1643017570000|2022-01-24 09:46:10|21860.58|21860.58|21858.31|21858.31|21860.58|21860.58|21858.07|21858.07|0
1643017580000|2022-01-24 09:46:20|21858.22|21858.22|21856.18|21856.18|21858.22|21858.22|21856.18|21856.18|0
1643017590000|2022-01-24 09:46:30|21856.36|21856.36|21853.98|21853.98|21856.64|21856.64|21853.94|21853.94|0
1643017600000|2022-01-24 09:46:40|21853.49|21853.49|21850.85|21850.85|21853.55|21853.55|21850.81|21850.81|0
1643017610000|2022-01-24 09:46:50|21850.78|21850.78|21850.2|21850.2|21850.78|21850.78|21850.2|21850.2|0
1643017620000|2022-01-24 09:47:00|21850.15|21850.15|21848.29|21848.29|21850.4|21850.4|21848.22|21848.22|0
1643017630000|2022-01-24 09:47:10|21848.32|21848.32|21847.83|21847.83|21848.41|21848.41|21847.61|21847.61|0
1643017640000|2022-01-24 09:47:20|21847.75|21847.75|21845.52|21845.52|21847.75|21847.75|21845.43|21845.43|0
1643017650000|2022-01-24 09:47:30|21845.54|21845.54|21845.51|21845.51|21845.64|21845.64|21845.33|21845.33|0
1643017660000|2022-01-24 09:47:40|21845.61|21845.61|21844.09|21844.09|21845.67|21845.67|21844.09|21844.09|0
1643017670000|2022-01-24 09:47:50|21844.03|21844.03|21843.06|21843.06|21844.03|21844.03|21842.91|21842.91|0
1643017680000|2022-01-24 09:48:00|21843.01|21843.01|21843.12|21843.12|21843.12|21843.12|21842.21|21842.21|0
1643017690000|2022-01-24 09:48:10|21843.08|21843.08|21842.55|21842.55|21843.41|21843.41|21842.11|21842.11|0
1643017700000|2022-01-24 09:48:20|21842.49|21842.49|21842.69|21842.69|21842.88|21842.88|21842.15|21842.15|0
1643017710000|2022-01-24 09:48:30|21842.75|21842.75|21842.27|21842.27|21842.75|21842.75|21842.17|21842.17|0
1643017720000|2022-01-24 09:48:40|21842.53|21842.53|21839.88|21839.88|21842.53|21842.53|21839.88|21839.88|0
1643017730000|2022-01-24 09:48:50|21839.89|21839.89|21841.11|21841.11|21841.11|21841.11|21839.59|21839.59|0
1643017740000|2022-01-24 09:49:00|21841.14|21841.14|21842|21842|21842.37|21842.37|21841.13|21841.13|0
1643017750000|2022-01-24 09:49:10|21842.03|21842.03|21842.92|21842.92|21843.44|21843.44|21842.03|21842.03|0
1643017760000|2022-01-24 09:49:20|21842.97|21842.97|21843.86|21843.86|21844|21844|21842.79|21842.79|0
1643017770000|2022-01-24 09:49:30|21843.81|21843.81|21846.52|21846.52|21846.52|21846.52|21843.81|21843.81|0
1643017780000|2022-01-24 09:49:40|21847.03|21847.03|21847.34|21847.34|21847.43|21847.43|21846.75|21846.75|0
1643017790000|2022-01-24 09:49:50|21847.62|21847.62|21848.45|21848.45|21848.45|21848.45|21847.62|21847.62|0
1643017800000|2022-01-24 09:50:00|21848.33|21848.33|21849.52|21849.52|21849.98|21849.98|21848.33|21848.33|0
1643017810000|2022-01-24 09:50:10|21849.46|21849.46|21852.24|21852.24|21852.24|21852.24|21849.36|21849.36|0
1643017820000|2022-01-24 09:50:20|21852.36|21852.36|21852.5|21852.5|21852.98|21852.98|21852.36|21852.36|0
1643017830000|2022-01-24 09:50:30|21852.43|21852.43|21853.24|21853.24|21853.24|21853.24|21852.35|21852.35|0
1643017840000|2022-01-24 09:50:40|21853.3|21853.3|21853.6|21853.6|21853.6|21853.6|21853.29|21853.29|0
1643017850000|2022-01-24 09:50:50|21853.69|21853.69|21853.18|21853.18|21853.87|21853.87|21852.76|21852.76|0
1643017860000|2022-01-24 09:51:00|21853.31|21853.31|21855.15|21855.15|21855.15|21855.15|21853.31|21853.31|0
1643017870000|2022-01-24 09:51:10|21855.24|21855.24|21856.62|21856.62|21856.67|21856.67|21854.67|21854.67|0
1643017880000|2022-01-24 09:51:20|21856.66|21856.66|21856.98|21856.98|21857.73|21857.73|21856.59|21856.59|0
1643017890000|2022-01-24 09:51:30|21857.2|21857.2|21857.1|21857.1|21857.43|21857.43|21857.1|21857.1|0
1643017900000|2022-01-24 09:51:40|21857.35|21857.35|21856.96|21856.96|21857.65|21857.65|21856.96|21856.96|0
1643017910000|2022-01-24 09:51:50|21856.84|21856.84|21857.24|21857.24|21857.54|21857.54|21856.8|21856.8|0
1643017920000|2022-01-24 09:52:00|21857.33|21857.33|21858.08|21858.08|21858.64|21858.64|21857.2|21857.2|0
1643017930000|2022-01-24 09:52:10|21858.01|21858.01|21857.45|21857.45|21858.01|21858.01|21857.1|21857.1|0
1643017940000|2022-01-24 09:52:20|21857.38|21857.38|21857.11|21857.11|21857.68|21857.68|21857.11|21857.11|0
1643017950000|2022-01-24 09:52:30|21857.24|21857.24|21857.78|21857.78|21857.94|21857.94|21856.9|21856.9|0
1643017960000|2022-01-24 09:52:40|21857.72|21857.72|21855.83|21855.83|21857.72|21857.72|21855.83|21855.83|0
1643017970000|2022-01-24 09:52:50|21855.85|21855.85|21850.76|21850.76|21855.85|21855.85|21850.76|21850.76|0
1643017980000|2022-01-24 09:53:00|21850.8|21850.8|21849.49|21849.49|21850.81|21850.81|21849.49|21849.49|0
1643017990000|2022-01-24 09:53:10|21849.66|21849.66|21848.76|21848.76|21849.75|21849.75|21848.74|21848.74|0
1643018000000|2022-01-24 09:53:20|21848.71|21848.71|21847.9|21847.9|21848.83|21848.83|21847.9|21847.9|0
1643018010000|2022-01-24 09:53:30|21847.77|21847.77|21847.87|21847.87|21847.93|21847.93|21847.77|21847.77|0
1643018020000|2022-01-24 09:53:40|21847.75|21847.75|21847.89|21847.89|21847.89|21847.89|21847.48|21847.48|0
1643018030000|2022-01-24 09:53:50|21847.56|21847.56|21845.5|21845.5|21847.56|21847.56|21845.5|21845.5|0
1643018040000|2022-01-24 09:54:00|21845.43|21845.43|21844.56|21844.56|21845.56|21845.56|21844.53|21844.53|0
1643018050000|2022-01-24 09:54:10|21844.62|21844.62|21844.09|21844.09|21844.65|21844.65|21844.09|21844.09|0
1643018060000|2022-01-24 09:54:20|21844.03|21844.03|21844.55|21844.55|21844.55|21844.55|21844.03|21844.03|0
1643018070000|2022-01-24 09:54:30|21844.58|21844.58|21843.47|21843.47|21844.58|21844.58|21843.47|21843.47|0
1643018080000|2022-01-24 09:54:40|21843.54|21843.54|21843.52|21843.52|21843.93|21843.93|21843.4|21843.4|0
1643018090000|2022-01-24 09:54:50|21843.58|21843.58|21843.98|21843.98|21844.02|21844.02|21843.58|21843.58|0
1643018100000|2022-01-24 09:55:00|21843.87|21843.87|21844.17|21844.17|21844.17|21844.17|21843.61|21843.61|0
1643018110000|2022-01-24 09:55:10|21844.11|21844.11|21844.05|21844.05|21844.91|21844.91|21843.04|21843.04|0
1643018120000|2022-01-24 09:55:20|21844.15|21844.15|21842.93|21842.93|21844.32|21844.32|21842.93|21842.93|0
1643018130000|2022-01-24 09:55:30|21842.79|21842.79|21843.1|21843.1|21843.21|21843.21|21842.49|21842.49|0
1643018140000|2022-01-24 09:55:40|21843.01|21843.01|21841.99|21841.99|21843.01|21843.01|21841.99|21841.99|0
1643018150000|2022-01-24 09:55:50|21842.19|21842.19|21841.71|21841.71|21842.56|21842.56|21841.71|21841.71|0
1643018160000|2022-01-24 09:56:00|21841.65|21841.65|21841.13|21841.13|21841.65|21841.65|21841.13|21841.13|0
1643018170000|2022-01-24 09:56:10|21841.08|21841.08|21840.78|21840.78|21841.17|21841.17|21840.78|21840.78|0
1643018180000|2022-01-24 09:56:20|21840.76|21840.76|21840.45|21840.45|21840.83|21840.83|21840.42|21840.42|0
1643018190000|2022-01-24 09:56:30|21840.36|21840.36|21840.75|21840.75|21840.75|21840.75|21840.36|21840.36|0
1643018200000|2022-01-24 09:56:40|21840.7|21840.7|21840.41|21840.41|21840.77|21840.77|21840.26|21840.26|0
1643018210000|2022-01-24 09:56:50|21840.44|21840.44|21841.24|21841.24|21841.24|21841.24|21840.26|21840.26|0
1643018220000|2022-01-24 09:57:00|21841.3|21841.3|21840.85|21840.85|21841.3|21841.3|21840.03|21840.03|0
1643018230000|2022-01-24 09:57:10|21840.72|21840.72|21840.8|21840.8|21840.8|21840.8|21840.24|21840.24|0
1643018240000|2022-01-24 09:57:20|21841.06|21841.06|21846.19|21846.19|21846.19|21846.19|21840.82|21840.82|0
1643018250000|2022-01-24 09:57:30|21846.28|21846.28|21847.81|21847.81|21848.38|21848.38|21846.28|21846.28|0
1643018260000|2022-01-24 09:57:40|21847.74|21847.74|21848.22|21848.22|21848.32|21848.32|21847.74|21847.74|0
1643018270000|2022-01-24 09:57:50|21848.18|21848.18|21848.95|21848.95|21849.13|21849.13|21848.18|21848.18|0
1643018280000|2022-01-24 09:58:00|21849.02|21849.02|21848.78|21848.78|21849.12|21849.12|21848.73|21848.73|0
1643018290000|2022-01-24 09:58:10|21848.82|21848.82|21848.95|21848.95|21848.95|21848.95|21848.62|21848.62|0
1643018300000|2022-01-24 09:58:20|21848.82|21848.82|21848.42|21848.42|21848.82|21848.82|21848.18|21848.18|0
1643018310000|2022-01-24 09:58:30|21848.31|21848.31|21848.08|21848.08|21848.4|21848.4|21847.39|21847.39|0
1643018320000|2022-01-24 09:58:40|21848.18|21848.18|21847.06|21847.06|21848.2|21848.2|21847.06|21847.06|0
1643018330000|2022-01-24 09:58:50|21847.37|21847.37|21845.3|21845.3|21847.37|21847.37|21845.3|21845.3|0
1643018340000|2022-01-24 09:59:00|21845.2|21845.2|21844.83|21844.83|21845.2|21845.2|21844.53|21844.53|0
1643018350000|2022-01-24 09:59:10|21844.82|21844.82|21845.03|21845.03|21845.12|21845.12|21844.81|21844.81|0
1643018360000|2022-01-24 09:59:20|21845.09|21845.09|21845.47|21845.47|21845.53|21845.53|21844.88|21844.88|0
1643018370000|2022-01-24 09:59:30|21845.4|21845.4|21845.42|21845.42|21846.04|21846.04|21845.4|21845.4|0
1643018380000|2022-01-24 09:59:40|21845.49|21845.49|21845.23|21845.23|21845.61|21845.61|21845.17|21845.17|0
1643018390000|2022-01-24 09:59:50|21845.3|21845.3|21847.17|21847.17|21847.17|21847.17|21845.3|21845.3|0
1643018400000|2022-01-24 10:00:00|21847.23|21847.23|21847.07|21847.07|21847.29|21847.29|21846.63|21846.63|0
1643018410000|2022-01-24 10:00:10|21846.98|21846.98|21847.76|21847.76|21847.76|21847.76|21846.94|21846.94|0
1643018420000|2022-01-24 10:00:20|21847.84|21847.84|21848.19|21848.19|21848.32|21848.32|21847.84|21847.84|0
1643018430000|2022-01-24 10:00:30|21847.89|21847.89|21847.68|21847.68|21847.89|21847.89|21847.47|21847.47|0
1643018440000|2022-01-24 10:00:40|21847.65|21847.65|21847.8|21847.8|21848.16|21848.16|21847.65|21847.65|0
1643018450000|2022-01-24 10:00:50|21847.61|21847.61|21847.22|21847.22|21847.61|21847.61|21847.12|21847.12|0
1643018460000|2022-01-24 10:01:00|21847.13|21847.13|21847.2|21847.2|21847.48|21847.48|21846.83|21846.83|0
1643018470000|2022-01-24 10:01:10|21847.33|21847.33|21847.54|21847.54|21847.54|21847.54|21846.94|21846.94|0
1643018480000|2022-01-24 10:01:20|21847.5|21847.5|21846.66|21846.66|21847.5|21847.5|21846.66|21846.66|0
1643018490000|2022-01-24 10:01:30|21846.58|21846.58|21846.1|21846.1|21846.58|21846.58|21846.1|21846.1|0
1643018500000|2022-01-24 10:01:40|21846.03|21846.03|21842.95|21842.95|21846.03|21846.03|21842.93|21842.93|0
1643018510000|2022-01-24 10:01:50|21843.02|21843.02|21842.66|21842.66|21843.11|21843.11|21842.66|21842.66|0
1643018520000|2022-01-24 10:02:00|21842.35|21842.35|21840.51|21840.51|21842.5|21842.5|21840.51|21840.51|0
1643018530000|2022-01-24 10:02:10|21840.59|21840.59|21837.19|21837.19|21840.59|21840.59|21837.19|21837.19|0
1643018540000|2022-01-24 10:02:20|21837.17|21837.17|21836.72|21836.72|21837.38|21837.38|21836.72|21836.72|0
1643018550000|2022-01-24 10:02:30|21836.65|21836.65|21835.87|21835.87|21836.65|21836.65|21835.87|21835.87|0
1643018560000|2022-01-24 10:02:40|21835.76|21835.76|21834.17|21834.17|21835.76|21835.76|21834.17|21834.17|0
1643018570000|2022-01-24 10:02:50|21833.58|21833.58|21832.47|21832.47|21833.58|21833.58|21832.3|21832.3|0
1643018580000|2022-01-24 10:03:00|21832.39|21832.39|21831.56|21831.56|21832.39|21832.39|21831.56|21831.56|0
1643018590000|2022-01-24 10:03:10|21831.44|21831.44|21831.15|21831.15|21831.9|21831.9|21831.15|21831.15|0
1643018600000|2022-01-24 10:03:20|21831.1|21831.1|21828.93|21828.93|21831.15|21831.15|21828.93|21828.93|0
1643018610000|2022-01-24 10:03:30|21828.87|21828.87|21829.63|21829.63|21829.63|21829.63|21828.59|21828.59|0
1643018620000|2022-01-24 10:03:40|21829.47|21829.47|21829.68|21829.68|21830.49|21830.49|21829.26|21829.26|0
1643018630000|2022-01-24 10:03:50|21829.64|21829.64|21828.52|21828.52|21829.69|21829.69|21828.32|21828.32|0
1643018640000|2022-01-24 10:04:00|21828.59|21828.59|21827.52|21827.52|21828.59|21828.59|21827.42|21827.42|0
1643018650000|2022-01-24 10:04:10|21827.61|21827.61|21827|21827|21827.76|21827.76|21827|21827|0
1643018660000|2022-01-24 10:04:20|21826.95|21826.95|21827.14|21827.14|21827.49|21827.49|21826.95|21826.95|0
1643018670000|2022-01-24 10:04:30|21826.71|21826.71|21827.03|21827.03|21827.07|21827.07|21826.7|21826.7|0
1643018680000|2022-01-24 10:04:40|21826.91|21826.91|21826.26|21826.26|21827.03|21827.03|21826.26|21826.26|0
1643018690000|2022-01-24 10:04:50|21826.23|21826.23|21825.64|21825.64|21826.36|21826.36|21825.4|21825.4|0
1643018700000|2022-01-24 10:05:00|21825.36|21825.36|21825.2|21825.2|21825.42|21825.42|21825.18|21825.18|0
1643018710000|2022-01-24 10:05:10|21825.13|21825.13|21825.15|21825.15|21825.4|21825.4|21825.12|21825.12|0
1643018720000|2022-01-24 10:05:20|21824.95|21824.95|21825.29|21825.29|21825.43|21825.43|21824.82|21824.82|0
1643018730000|2022-01-24 10:05:30|21824.9|21824.9|21824.32|21824.32|21825.12|21825.12|21824.32|21824.32|0
1643018740000|2022-01-24 10:05:40|21824.26|21824.26|21823.06|21823.06|21824.36|21824.36|21823.02|21823.02|0
1643018750000|2022-01-24 10:05:50|21822.89|21822.89|21822.79|21822.79|21822.98|21822.98|21822.77|21822.77|0
1643018760000|2022-01-24 10:06:00|21822.7|21822.7|21820.53|21820.53|21822.99|21822.99|21820.44|21820.44|0
1643018770000|2022-01-24 10:06:10|21820.62|21820.62|21818.73|21818.73|21820.62|21820.62|21818.73|21818.73|0
1643018780000|2022-01-24 10:06:20|21818.67|21818.67|21817.81|21817.81|21818.71|21818.71|21817.81|21817.81|0
1643018790000|2022-01-24 10:06:30|21817.7|21817.7|21816.43|21816.43|21817.7|21817.7|21816.43|21816.43|0
1643018800000|2022-01-24 10:06:40|21816.23|21816.23|21800.36|21800.36|21816.35|21816.35|21800.36|21800.36|0
1643018810000|2022-01-24 10:06:50|21800.2|21800.2|21796.56|21796.56|21800.35|21800.35|21796.56|21796.56|0
1643018820000|2022-01-24 10:07:00|21796.52|21796.52|21794.44|21794.44|21796.52|21796.52|21794.44|21794.44|0
1643018830000|2022-01-24 10:07:10|21794.47|21794.47|21795.37|21795.37|21795.37|21795.37|21794.47|21794.47|0
1643018840000|2022-01-24 10:07:20|21795.26|21795.26|21793.92|21793.92|21795.26|21795.26|21793.74|21793.74|0
1643018850000|2022-01-24 10:07:30|21793.83|21793.83|21792.49|21792.49|21793.99|21793.99|21792.49|21792.49|0
1643018860000|2022-01-24 10:07:40|21792.29|21792.29|21791.57|21791.57|21792.29|21792.29|21791.51|21791.51|0
1643018870000|2022-01-24 10:07:50|21791.46|21791.46|21788.79|21788.79|21791.46|21791.46|21788.79|21788.79|0
1643018880000|2022-01-24 10:08:00|21788.93|21788.93|21787.51|21787.51|21788.93|21788.93|21786.92|21786.92|0
1643018890000|2022-01-24 10:08:10|21787.68|21787.68|21784.51|21784.51|21787.7|21787.7|21784.46|21784.46|0
1643018900000|2022-01-24 10:08:20|21784.47|21784.47|21783.01|21783.01|21784.47|21784.47|21783.01|21783.01|0
1643018910000|2022-01-24 10:08:30|21782.83|21782.83|21781.93|21781.93|21782.93|21782.93|21781.93|21781.93|0
1643018920000|2022-01-24 10:08:40|21781.8|21781.8|21776.22|21776.22|21781.87|21781.87|21776.22|21776.22|0
1643018930000|2022-01-24 10:08:50|21776.31|21776.31|21773.21|21773.21|21776.31|21776.31|21773.2|21773.2|0
1643018940000|2022-01-24 10:09:00|21773.16|21773.16|21771.9|21771.9|21773.16|21773.16|21771.67|21771.67|0
1643018950000|2022-01-24 10:09:10|21771.81|21771.81|21771.09|21771.09|21771.81|21771.81|21770.51|21770.51|0
1643018960000|2022-01-24 10:09:20|21771.04|21771.04|21769.58|21769.58|21771.04|21771.04|21769.58|21769.58|0
1643018970000|2022-01-24 10:09:30|21769.55|21769.55|21768.95|21768.95|21769.82|21769.82|21768.95|21768.95|0
1643018980000|2022-01-24 10:09:40|21768.93|21768.93|21767.88|21767.88|21769.01|21769.01|21767.88|21767.88|0
1643018990000|2022-01-24 10:09:50|21767.93|21767.93|21767.45|21767.45|21768.02|21768.02|21767.45|21767.45|0
1643019000000|2022-01-24 10:10:00|21767.36|21767.36|21766.16|21766.16|21767.37|21767.37|21766.16|21766.16|0
1643019010000|2022-01-24 10:10:10|21766.14|21766.14|21765.94|21765.94|21766.14|21766.14|21765.57|21765.57|0
1643019020000|2022-01-24 10:10:20|21765.59|21765.59|21765.08|21765.08|21765.69|21765.69|21764.71|21764.71|0
1643019030000|2022-01-24 10:10:30|21765.02|21765.02|21763.73|21763.73|21765.02|21765.02|21763.56|21763.56|0
1643019040000|2022-01-24 10:10:40|21763.7|21763.7|21762.43|21762.43|21763.85|21763.85|21762.43|21762.43|0
1643019050000|2022-01-24 10:10:50|21762.33|21762.33|21762.62|21762.62|21762.68|21762.68|21762.08|21762.08|0
1643019060000|2022-01-24 10:11:00|21762.53|21762.53|21757.76|21757.76|21762.62|21762.62|21757.58|21757.58|0
1643019070000|2022-01-24 10:11:10|21757.85|21757.85|21757.23|21757.23|21757.9|21757.9|21756.81|21756.81|0
1643019080000|2022-01-24 10:11:20|21757.18|21757.18|21757.59|21757.59|21757.83|21757.83|21757.01|21757.01|0
1643019090000|2022-01-24 10:11:30|21757.21|21757.21|21756.72|21756.72|21757.26|21757.26|21756.72|21756.72|0
1643019100000|2022-01-24 10:11:40|21756.67|21756.67|21756.26|21756.26|21756.68|21756.68|21755.89|21755.89|0
1643019110000|2022-01-24 10:11:50|21756.34|21756.34|21753.31|21753.31|21756.44|21756.44|21753.31|21753.31|0
1643019120000|2022-01-24 10:12:00|21753.24|21753.24|21750.97|21750.97|21753.24|21753.24|21750.81|21750.81|0
1643019130000|2022-01-24 10:12:10|21751.1|21751.1|21750.48|21750.48|21751.1|21751.1|21750.48|21750.48|0
1643019140000|2022-01-24 10:12:20|21750.54|21750.54|21745.43|21745.43|21750.67|21750.67|21745.43|21745.43|0
1643019150000|2022-01-24 10:12:30|21745.39|21745.39|21743.69|21743.69|21745.39|21745.39|21743.26|21743.26|0
1643019160000|2022-01-24 10:12:40|21743.44|21743.44|21738.07|21738.07|21743.44|21743.44|21738.07|21738.07|0
1643019170000|2022-01-24 10:12:50|21737.95|21737.95|21735.39|21735.39|21737.95|21737.95|21735.39|21735.39|0
1643019180000|2022-01-24 10:13:00|21735.23|21735.23|21732.17|21732.17|21735.23|21735.23|21732.17|21732.17|0
1643019190000|2022-01-24 10:13:10|21732.31|21732.31|21731.55|21731.55|21732.69|21732.69|21731.55|21731.55|0
1643019200000|2022-01-24 10:13:20|21731.51|21731.51|21730.37|21730.37|21731.78|21731.78|21730.37|21730.37|0
1643019210000|2022-01-24 10:13:30|21730.26|21730.26|21729.85|21729.85|21730.65|21730.65|21729.66|21729.66|0
1643019220000|2022-01-24 10:13:40|21730.11|21730.11|21730|21730|21730.33|21730.33|21729.74|21729.74|0
1643019230000|2022-01-24 10:13:50|21730.07|21730.07|21730.22|21730.22|21730.22|21730.22|21729.74|21729.74|0
1643019240000|2022-01-24 10:14:00|21730.11|21730.11|21729.22|21729.22|21730.11|21730.11|21729.22|21729.22|0
1643019250000|2022-01-24 10:14:10|21729.34|21729.34|21729.35|21729.35|21729.54|21729.54|21729.15|21729.15|0
1643019260000|2022-01-24 10:14:20|21729.45|21729.45|21728.34|21728.34|21729.45|21729.45|21728.23|21728.23|0
1643019270000|2022-01-24 10:14:30|21728.32|21728.32|21727.89|21727.89|21728.32|21728.32|21727.77|21727.77|0
1643019280000|2022-01-24 10:14:40|21727.75|21727.75|21727.51|21727.51|21727.84|21727.84|21727.37|21727.37|0
1643019290000|2022-01-24 10:14:50|21725.73|21725.73|21725.93|21725.93|21726|21726|21725.42|21725.42|0
1643019300000|2022-01-24 10:15:00|21726.02|21726.02|21725.49|21725.49|21726.02|21726.02|21725.49|21725.49|0
1643019310000|2022-01-24 10:15:10|21725.55|21725.55|21724.71|21724.71|21725.61|21725.61|21724.57|21724.57|0
1643019320000|2022-01-24 10:15:20|21724.67|21724.67|21723.14|21723.14|21724.99|21724.99|21723.07|21723.07|0
1643019330000|2022-01-24 10:15:30|21723.05|21723.05|21719.33|21719.33|21723.05|21723.05|21719.33|21719.33|0
1643019340000|2022-01-24 10:15:40|21718.89|21718.89|21719.48|21719.48|21719.53|21719.53|21718.81|21718.81|0
1643019350000|2022-01-24 10:15:50|21719.43|21719.43|21719.44|21719.44|21719.68|21719.68|21719.25|21719.25|0
1643019360000|2022-01-24 10:16:00|21719.32|21719.32|21720.09|21720.09|21720.09|21720.09|21718.82|21718.82|0
1643019370000|2022-01-24 10:16:10|21720.2|21720.2|21719.73|21719.73|21720.2|21720.2|21719.73|21719.73|0
1643019380000|2022-01-24 10:16:20|21719.63|21719.63|21718.79|21718.79|21720.15|21720.15|21718.76|21718.76|0
1643019390000|2022-01-24 10:16:30|21718.76|21718.76|21717.91|21717.91|21718.8|21718.8|21717.67|21717.67|0
1643019400000|2022-01-24 10:16:40|21718|21718|21717.91|21717.91|21718.3|21718.3|21717.91|21717.91|0
1643019410000|2022-01-24 10:16:50|21718.04|21718.04|21717.66|21717.66|21718.29|21718.29|21717.54|21717.54|0
1643019420000|2022-01-24 10:17:00|21717.59|21717.59|21718.09|21718.09|21718.09|21718.09|21717.45|21717.45|0
1643019430000|2022-01-24 10:17:10|21718.21|21718.21|21718.82|21718.82|21718.96|21718.96|21718.21|21718.21|0
1643019440000|2022-01-24 10:17:20|21718.68|21718.68|21717.74|21717.74|21719.01|21719.01|21717.74|21717.74|0
1643019450000|2022-01-24 10:17:30|21717.81|21717.81|21717.62|21717.62|21717.81|21717.81|21717.21|21717.21|0
1643019460000|2022-01-24 10:17:40|21717.57|21717.57|21717.33|21717.33|21717.64|21717.64|21717.2|21717.2|0
1643019470000|2022-01-24 10:17:50|21717.25|21717.25|21717.01|21717.01|21717.25|21717.25|21717.01|21717.01|0
1643019480000|2022-01-24 10:18:00|21717.05|21717.05|21715.37|21715.37|21717.05|21717.05|21715.37|21715.37|0
1643019490000|2022-01-24 10:18:10|21715.34|21715.34|21715.11|21715.11|21715.43|21715.43|21715.11|21715.11|0
1643019500000|2022-01-24 10:18:20|21714.77|21714.77|21714.43|21714.43|21715|21715|21714.43|21714.43|0
1643019510000|2022-01-24 10:18:30|21714.36|21714.36|21713.8|21713.8|21714.36|21714.36|21713.8|21713.8|0
1643019520000|2022-01-24 10:18:40|21713.89|21713.89|21711.49|21711.49|21714.3|21714.3|21711.49|21711.49|0
1643019530000|2022-01-24 10:18:50|21711.4|21711.4|21710.05|21710.05|21711.4|21711.4|21709.9|21709.9|0
1643019540000|2022-01-24 10:19:00|21709.79|21709.79|21709.9|21709.9|21710.32|21710.32|21709.55|21709.55|0
1643019550000|2022-01-24 10:19:10|21709.68|21709.68|21709.26|21709.26|21709.68|21709.68|21708.58|21708.58|0
1643019560000|2022-01-24 10:19:20|21709.21|21709.21|21709.39|21709.39|21709.65|21709.65|21709.11|21709.11|0
1643019570000|2022-01-24 10:19:30|21709.31|21709.31|21708.81|21708.81|21709.35|21709.35|21708.59|21708.59|0
1643019580000|2022-01-24 10:19:40|21708.92|21708.92|21708.98|21708.98|21709|21709|21708.66|21708.66|0
1643019590000|2022-01-24 10:19:50|21708.93|21708.93|21707.12|21707.12|21708.97|21708.97|21707.12|21707.12|0
1643019600000|2022-01-24 10:20:00|21707.25|21707.25|21706.89|21706.89|21707.88|21707.88|21706.89|21706.89|0
1643019610000|2022-01-24 10:20:10|21706.98|21706.98|21706.53|21706.53|21707.04|21707.04|21706.5|21706.5|0
1643019620000|2022-01-24 10:20:20|21706.46|21706.46|21710.3|21710.3|21710.34|21710.34|21706.34|21706.34|0
1643019630000|2022-01-24 10:20:30|21710.44|21710.44|21717.56|21717.56|21717.65|21717.65|21710.44|21710.44|0
1643019640000|2022-01-24 10:20:40|21717.43|21717.43|21719.01|21719.01|21719.01|21719.01|21717.11|21717.11|0
1643019650000|2022-01-24 10:20:50|21719.05|21719.05|21719.43|21719.43|21719.96|21719.96|21718.89|21718.89|0
1643019660000|2022-01-24 10:21:00|21719.25|21719.25|21719.55|21719.55|21719.98|21719.98|21719.19|21719.19|0
1643019670000|2022-01-24 10:21:10|21719.62|21719.62|21720.26|21720.26|21720.34|21720.34|21719.51|21719.51|0
1643019680000|2022-01-24 10:21:20|21720.09|21720.09|21720.5|21720.5|21720.53|21720.53|21720.09|21720.09|0
1643019690000|2022-01-24 10:21:30|21720.93|21720.93|21721.01|21721.01|21721.4|21721.4|21720.76|21720.76|0
1643019700000|2022-01-24 10:21:40|21721.17|21721.17|21721.83|21721.83|21722.04|21722.04|21721.17|21721.17|0
1643019710000|2022-01-24 10:21:50|21721.81|21721.81|21720.58|21720.58|21721.88|21721.88|21720.5|21720.5|0
1643019720000|2022-01-24 10:22:00|21720.47|21720.47|21720.35|21720.35|21720.74|21720.74|21720.28|21720.28|0
1643019730000|2022-01-24 10:22:10|21720.37|21720.37|21719.9|21719.9|21720.69|21720.69|21719.9|21719.9|0
1643019740000|2022-01-24 10:22:20|21719.94|21719.94|21720.23|21720.23|21720.33|21720.33|21719.94|21719.94|0
1643019750000|2022-01-24 10:22:30|21720.06|21720.06|21717.2|21717.2|21720.28|21720.28|21717.2|21717.2|0
1643019760000|2022-01-24 10:22:40|21717.13|21717.13|21716.4|21716.4|21717.2|21717.2|21716.4|21716.4|0
1643019770000|2022-01-24 10:22:50|21716.27|21716.27|21714.82|21714.82|21716.27|21716.27|21714.58|21714.58|0
1643019780000|2022-01-24 10:23:00|21714.71|21714.71|21714.15|21714.15|21714.76|21714.76|21713.76|21713.76|0
1643019790000|2022-01-24 10:23:10|21714.09|21714.09|21714.32|21714.32|21714.47|21714.47|21713.93|21713.93|0
1643019800000|2022-01-24 10:23:20|21714.43|21714.43|21713.37|21713.37|21714.43|21714.43|21713.37|21713.37|0
1643019810000|2022-01-24 10:23:30|21713.44|21713.44|21713.47|21713.47|21713.58|21713.58|21713.35|21713.35|0
1643019820000|2022-01-24 10:23:40|21713.54|21713.54|21712.29|21712.29|21713.77|21713.77|21712.15|21712.15|0
1643019830000|2022-01-24 10:23:50|21712.24|21712.24|21712.32|21712.32|21712.65|21712.65|21712.24|21712.24|0
1643019840000|2022-01-24 10:24:00|21712.28|21712.28|21711.91|21711.91|21712.28|21712.28|21711.7|21711.7|0
1643019850000|2022-01-24 10:24:10|21711.88|21711.88|21710.5|21710.5|21711.88|21711.88|21710.5|21710.5|0
1643019860000|2022-01-24 10:24:20|21710.07|21710.07|21704.36|21704.36|21710.16|21710.16|21704.36|21704.36|0
1643019870000|2022-01-24 10:24:30|21704.29|21704.29|21703.78|21703.78|21704.29|21704.29|21703.78|21703.78|0
1643019880000|2022-01-24 10:24:40|21703.14|21703.14|21701.48|21701.48|21703.14|21703.14|21701.48|21701.48|0
1643019890000|2022-01-24 10:24:50|21701.54|21701.54|21700.32|21700.32|21701.54|21701.54|21700.29|21700.29|0
1643019900000|2022-01-24 10:25:00|21699.79|21699.79|21698.16|21698.16|21699.79|21699.79|21698.1|21698.1|0
1643019910000|2022-01-24 10:25:10|21698.04|21698.04|21698.11|21698.11|21698.5|21698.5|21698.04|21698.04|0
1643019920000|2022-01-24 10:25:20|21698.14|21698.14|21697.91|21697.91|21698.28|21698.28|21697.91|21697.91|0
1643019930000|2022-01-24 10:25:30|21697.99|21697.99|21698.21|21698.21|21698.57|21698.57|21697.83|21697.83|0
1643019940000|2022-01-24 10:25:40|21698.17|21698.17|21698.71|21698.71|21698.71|21698.71|21698.03|21698.03|0
1643019950000|2022-01-24 10:25:50|21698.82|21698.82|21699.33|21699.33|21699.37|21699.37|21698.57|21698.57|0
1643019960000|2022-01-24 10:26:00|21699.19|21699.19|21699.1|21699.1|21699.39|21699.39|21698.93|21698.93|0
1643019970000|2022-01-24 10:26:10|21699.14|21699.14|21699.03|21699.03|21699.35|21699.35|21698.4|21698.4|0
1643019980000|2022-01-24 10:26:20|21698.95|21698.95|21697.52|21697.52|21699.01|21699.01|21697.52|21697.52|0
1643019990000|2022-01-24 10:26:30|21697.09|21697.09|21696.04|21696.04|21697.13|21697.13|21696.04|21696.04|0
1643020000000|2022-01-24 10:26:40|21695.65|21695.65|21695.69|21695.69|21695.75|21695.75|21695.48|21695.48|0
1643020010000|2022-01-24 10:26:50|21695.6|21695.6|21695.14|21695.14|21695.6|21695.6|21694.92|21694.92|0
1643020020000|2022-01-24 10:27:00|21695.39|21695.39|21695.21|21695.21|21695.57|21695.57|21695.16|21695.16|0
1643020030000|2022-01-24 10:27:10|21695.11|21695.11|21693.62|21693.62|21695.11|21695.11|21693.62|21693.62|0
1643020040000|2022-01-24 10:27:20|21693.54|21693.54|21694.09|21694.09|21694.13|21694.13|21693.41|21693.41|0
1643020050000|2022-01-24 10:27:30|21694.06|21694.06|21693.95|21693.95|21694.15|21694.15|21693.89|21693.89|0
1643020060000|2022-01-24 10:27:40|21694.02|21694.02|21694.09|21694.09|21694.09|21694.09|21693.94|21693.94|0
1643020070000|2022-01-24 10:27:50|21694.02|21694.02|21694.3|21694.3|21694.54|21694.54|21694.02|21694.02|0
1643020080000|2022-01-24 10:28:00|21694.28|21694.28|21694.23|21694.23|21694.52|21694.52|21694.23|21694.23|0
1643020090000|2022-01-24 10:28:10|21694.07|21694.07|21692.88|21692.88|21694.13|21694.13|21692.88|21692.88|0
1643020100000|2022-01-24 10:28:20|21692.97|21692.97|21691.66|21691.66|21692.97|21692.97|21691.66|21691.66|0
1643020110000|2022-01-24 10:28:30|21691.56|21691.56|21691.85|21691.85|21692.21|21692.21|21691.56|21691.56|0
1643020120000|2022-01-24 10:28:40|21691.89|21691.89|21690.41|21690.41|21691.89|21691.89|21690.41|21690.41|0
1643020130000|2022-01-24 10:28:50|21690.29|21690.29|21688.59|21688.59|21690.36|21690.36|21688.59|21688.59|0
1643020140000|2022-01-24 10:29:00|21688.62|21688.62|21687.89|21687.89|21688.62|21688.62|21687.71|21687.71|0
1643020150000|2022-01-24 10:29:10|21687.82|21687.82|21687.32|21687.32|21687.82|21687.82|21687.17|21687.17|0
1643020160000|2022-01-24 10:29:20|21687.28|21687.28|21687.53|21687.53|21687.84|21687.84|21687.23|21687.23|0
1643020170000|2022-01-24 10:29:30|21687.39|21687.39|21687.65|21687.65|21687.65|21687.65|21687.25|21687.25|0
1643020180000|2022-01-24 10:29:40|21687.68|21687.68|21686.95|21686.95|21687.68|21687.68|21686.95|21686.95|0
1643020190000|2022-01-24 10:29:50|21686.98|21686.98|21687.34|21687.34|21687.41|21687.41|21686.98|21686.98|0
1643020200000|2022-01-24 10:30:00|21687.44|21687.44|21687|21687|21687.49|21687.49|21687|21687|0
1643020210000|2022-01-24 10:30:10|21686.95|21686.95|21687.18|21687.18|21687.56|21687.56|21686.95|21686.95|0
1643020220000|2022-01-24 10:30:20|21687.12|21687.12|21685.99|21685.99|21687.16|21687.16|21685.65|21685.65|0
1643020230000|2022-01-24 10:30:30|21685.95|21685.95|21686.36|21686.36|21686.43|21686.43|21685.9|21685.9|0
1643020240000|2022-01-24 10:30:40|21686.43|21686.43|21687.41|21687.41|21687.49|21687.49|21686.43|21686.43|0
1643020250000|2022-01-24 10:30:50|21687.47|21687.47|21687.43|21687.43|21687.54|21687.54|21687.08|21687.08|0
1643020260000|2022-01-24 10:31:00|21687.37|21687.37|21687.64|21687.64|21687.72|21687.72|21687.3|21687.3|0
1643020270000|2022-01-24 10:31:10|21687.69|21687.69|21687.57|21687.57|21687.93|21687.93|21687.44|21687.44|0
1643020280000|2022-01-24 10:31:20|21687.44|21687.44|21687.42|21687.42|21687.54|21687.54|21687.35|21687.35|0
1643020290000|2022-01-24 10:31:30|21687.36|21687.36|21686.03|21686.03|21687.36|21687.36|21685.87|21685.87|0
1643020300000|2022-01-24 10:31:40|21686.08|21686.08|21686.01|21686.01|21686.34|21686.34|21685.94|21685.94|0
1643020310000|2022-01-24 10:31:50|21685.89|21685.89|21685.53|21685.53|21685.89|21685.89|21685.41|21685.41|0
1643020320000|2022-01-24 10:32:00|21685.4|21685.4|21685.26|21685.26|21685.74|21685.74|21685.2|21685.2|0
1643020330000|2022-01-24 10:32:10|21685.22|21685.22|21685.49|21685.49|21685.55|21685.55|21685.16|21685.16|0
1643020340000|2022-01-24 10:32:20|21685.55|21685.55|21685.31|21685.31|21685.73|21685.73|21684.88|21684.88|0
1643020350000|2022-01-24 10:32:30|21685.06|21685.06|21685.32|21685.32|21685.32|21685.32|21684.8|21684.8|0
1643020360000|2022-01-24 10:32:40|21685.18|21685.18|21687.87|21687.87|21687.89|21687.89|21685.18|21685.18|0
1643020370000|2022-01-24 10:32:50|21688.01|21688.01|21687.86|21687.86|21688.09|21688.09|21687.52|21687.52|0
1643020380000|2022-01-24 10:33:00|21687.75|21687.75|21688.45|21688.45|21688.45|21688.45|21687.68|21687.68|0
1643020390000|2022-01-24 10:33:10|21689.14|21689.14|21692.46|21692.46|21692.46|21692.46|21689.14|21689.14|0
1643020400000|2022-01-24 10:33:20|21692.36|21692.36|21692.77|21692.77|21692.77|21692.77|21692.01|21692.01|0
1643020410000|2022-01-24 10:33:30|21692.86|21692.86|21694.76|21694.76|21694.76|21694.76|21692.86|21692.86|0
1643020420000|2022-01-24 10:33:40|21694.7|21694.7|21695.32|21695.32|21695.38|21695.38|21694.56|21694.56|0
1643020430000|2022-01-24 10:33:50|21695.29|21695.29|21696.51|21696.51|21696.51|21696.51|21695.28|21695.28|0
1643020440000|2022-01-24 10:34:00|21696.58|21696.58|21699.01|21699.01|21699.01|21699.01|21696.54|21696.54|0
1643020450000|2022-01-24 10:34:10|21698.95|21698.95|21700.81|21700.81|21701.09|21701.09|21698.95|21698.95|0
1643020460000|2022-01-24 10:34:20|21700.72|21700.72|21702.5|21702.5|21702.5|21702.5|21700.72|21700.72|0
1643020470000|2022-01-24 10:34:30|21702.58|21702.58|21703.86|21703.86|21703.99|21703.99|21702.58|21702.58|0
1643020480000|2022-01-24 10:34:40|21703.8|21703.8|21703.57|21703.57|21704.27|21704.27|21703.57|21703.57|0
1643020490000|2022-01-24 10:34:50|21703.6|21703.6|21703.32|21703.32|21703.6|21703.6|21703.32|21703.32|0
1643020500000|2022-01-24 10:35:00|21703.37|21703.37|21704.99|21704.99|21704.99|21704.99|21703.24|21703.24|0
1643020510000|2022-01-24 10:35:10|21705.58|21705.58|21706.21|21706.21|21706.21|21706.21|21705.52|21705.52|0
1643020520000|2022-01-24 10:35:20|21706.25|21706.25|21707.23|21707.23|21707.23|21707.23|21706.25|21706.25|0
1643020530000|2022-01-24 10:35:30|21707.3|21707.3|21706.75|21706.75|21707.37|21707.37|21706.75|21706.75|0
1643020540000|2022-01-24 10:35:40|21706.57|21706.57|21706.53|21706.53|21706.64|21706.64|21706.53|21706.53|0
1643020550000|2022-01-24 10:35:50|21706.46|21706.46|21705.91|21705.91|21706.46|21706.46|21705.8|21705.8|0
1643020560000|2022-01-24 10:36:00|21705.86|21705.86|21706.03|21706.03|21706.03|21706.03|21705.54|21705.54|0
1643020570000|2022-01-24 10:36:10|21705.89|21705.89|21706.71|21706.71|21706.75|21706.75|21705.89|21705.89|0
1643020580000|2022-01-24 10:36:20|21706.77|21706.77|21708.87|21708.87|21708.87|21708.87|21706.77|21706.77|0
1643020590000|2022-01-24 10:36:30|21709.15|21709.15|21710|21710|21710.2|21710.2|21709.15|21709.15|0
1643020600000|2022-01-24 10:36:40|21710.04|21710.04|21710.43|21710.43|21710.48|21710.48|21709.61|21709.61|0
1643020610000|2022-01-24 10:36:50|21710.55|21710.55|21711.55|21711.55|21711.58|21711.58|21710.55|21710.55|0
1643020620000|2022-01-24 10:37:00|21711.49|21711.49|21711.44|21711.44|21711.89|21711.89|21711.4|21711.4|0
1643020630000|2022-01-24 10:37:10|21711.41|21711.41|21710.31|21710.31|21711.52|21711.52|21710.26|21710.26|0
1643020640000|2022-01-24 10:37:20|21710.16|21710.16|21708.97|21708.97|21710.17|21710.17|21708.96|21708.96|0
1643020650000|2022-01-24 10:37:30|21709.03|21709.03|21708.81|21708.81|21709.03|21709.03|21708.75|21708.75|0
1643020660000|2022-01-24 10:37:40|21708.88|21708.88|21707.97|21707.97|21708.88|21708.88|21707.9|21707.9|0
1643020670000|2022-01-24 10:37:50|21708.04|21708.04|21707.9|21707.9|21708.2|21708.2|21707.63|21707.63|0
1643020680000|2022-01-24 10:38:00|21707.96|21707.96|21708.13|21708.13|21708.43|21708.43|21707.83|21707.83|0
1643020690000|2022-01-24 10:38:10|21707.81|21707.81|21706.96|21706.96|21707.81|21707.81|21706.84|21706.84|0
1643020700000|2022-01-24 10:38:20|21707.04|21707.04|21707.78|21707.78|21707.78|21707.78|21707.04|21707.04|0
1643020710000|2022-01-24 10:38:30|21707.72|21707.72|21707.4|21707.4|21707.77|21707.77|21707.4|21707.4|0
1643020720000|2022-01-24 10:38:40|21707.45|21707.45|21706.01|21706.01|21707.61|21707.61|21706|21706|0
1643020730000|2022-01-24 10:38:50|21705.81|21705.81|21703.61|21703.61|21705.81|21705.81|21703.23|21703.23|0
1643020740000|2022-01-24 10:39:00|21703.54|21703.54|21704.09|21704.09|21704.2|21704.2|21703.54|21703.54|0
1643020750000|2022-01-24 10:39:10|21704.27|21704.27|21703.99|21703.99|21704.27|21704.27|21703.92|21703.92|0
1643020760000|2022-01-24 10:39:20|21703.88|21703.88|21703.62|21703.62|21704.01|21704.01|21703.54|21703.54|0
1643020770000|2022-01-24 10:39:30|21703.57|21703.57|21703.2|21703.2|21703.57|21703.57|21702.91|21702.91|0
1643020780000|2022-01-24 10:39:40|21703.35|21703.35|21703.03|21703.03|21703.39|21703.39|21702.89|21702.89|0
1643020790000|2022-01-24 10:39:50|21702.97|21702.97|21702.23|21702.23|21703|21703|21702.23|21702.23|0
1643020800000|2022-01-24 10:40:00|21702.18|21702.18|21701.06|21701.06|21702.18|21702.18|21701.06|21701.06|0
1643020810000|2022-01-24 10:40:10|21701.15|21701.15|21701.14|21701.14|21701.28|21701.28|21700.87|21700.87|0
1643020820000|2022-01-24 10:40:20|21701.04|21701.04|21700.43|21700.43|21701.04|21701.04|21700.43|21700.43|0
1643020830000|2022-01-24 10:40:30|21700.49|21700.49|21700.71|21700.71|21700.85|21700.85|21700.49|21700.49|0
1643020840000|2022-01-24 10:40:40|21700.53|21700.53|21699.95|21699.95|21701.27|21701.27|21699.95|21699.95|0
1643020850000|2022-01-24 10:40:50|21699.83|21699.83|21699.27|21699.27|21699.96|21699.96|21699.27|21699.27|0
1643020860000|2022-01-24 10:41:00|21699.21|21699.21|21698.27|21698.27|21699.3|21699.3|21698.02|21698.02|0
1643020870000|2022-01-24 10:41:10|21698.12|21698.12|21698.82|21698.82|21698.82|21698.82|21697.89|21697.89|0
1643020880000|2022-01-24 10:41:20|21698.92|21698.92|21697.88|21697.88|21698.92|21698.92|21697.88|21697.88|0
1643020890000|2022-01-24 10:41:30|21697.75|21697.75|21696.59|21696.59|21697.75|21697.75|21696.59|21696.59|0
1643020900000|2022-01-24 10:41:40|21696.44|21696.44|21695.82|21695.82|21696.44|21696.44|21695.56|21695.56|0
1643020910000|2022-01-24 10:41:50|21695.64|21695.64|21694.08|21694.08|21695.64|21695.64|21694.08|21694.08|0
1643020920000|2022-01-24 10:42:00|21693.93|21693.93|21693.06|21693.06|21693.93|21693.93|21693.03|21693.03|0
1643020930000|2022-01-24 10:42:10|21693.04|21693.04|21693.53|21693.53|21693.53|21693.53|21692.88|21692.88|0
1643020940000|2022-01-24 10:42:20|21693.46|21693.46|21692.43|21692.43|21693.46|21693.46|21692.32|21692.32|0
1643020950000|2022-01-24 10:42:30|21692.47|21692.47|21691.39|21691.39|21692.47|21692.47|21691.3|21691.3|0
1643020960000|2022-01-24 10:42:40|21691.34|21691.34|21690.06|21690.06|21691.64|21691.64|21690.06|21690.06|0
1643020970000|2022-01-24 10:42:50|21689.93|21689.93|21685.42|21685.42|21689.96|21689.96|21685.42|21685.42|0
1643020980000|2022-01-24 10:43:00|21685.38|21685.38|21679.04|21679.04|21685.38|21685.38|21678.87|21678.87|0
1643020990000|2022-01-24 10:43:10|21678.94|21678.94|21678.01|21678.01|21678.94|21678.94|21677.95|21677.95|0
1643021000000|2022-01-24 10:43:20|21678.06|21678.06|21676.55|21676.55|21678.36|21678.36|21676.51|21676.51|0
1643021010000|2022-01-24 10:43:30|21676.48|21676.48|21675.58|21675.58|21676.48|21676.48|21675.51|21675.51|0
1643021020000|2022-01-24 10:43:40|21675.56|21675.56|21675.33|21675.33|21675.56|21675.56|21674.99|21674.99|0
1643021030000|2022-01-24 10:43:50|21675.21|21675.21|21675.27|21675.27|21675.64|21675.64|21675.14|21675.14|0
1643021040000|2022-01-24 10:44:00|21674.93|21674.93|21674.94|21674.94|21675.16|21675.16|21674.75|21674.75|0
1643021050000|2022-01-24 10:44:10|21675.15|21675.15|21674.7|21674.7|21675.15|21675.15|21674.55|21674.55|0
1643021060000|2022-01-24 10:44:20|21674.04|21674.04|21673.61|21673.61|21674.04|21674.04|21673.56|21673.56|0
1643021070000|2022-01-24 10:44:30|21673.58|21673.58|21672.36|21672.36|21673.65|21673.65|21672.31|21672.31|0
1643021080000|2022-01-24 10:44:40|21672.28|21672.28|21670.08|21670.08|21672.28|21672.28|21670.04|21670.04|0
1643021090000|2022-01-24 10:44:50|21670|21670|21669.97|21669.97|21670|21670|21669.4|21669.4|0
1643021100000|2022-01-24 10:45:00|21670.01|21670.01|21669.19|21669.19|21670.01|21670.01|21669.19|21669.19|0
1643021110000|2022-01-24 10:45:10|21669.27|21669.27|21670.49|21670.49|21670.49|21670.49|21668.76|21668.76|0
1643021120000|2022-01-24 10:45:20|21670.84|21670.84|21670.3|21670.3|21670.96|21670.96|21670.25|21670.25|0
1643021130000|2022-01-24 10:45:30|21670.35|21670.35|21669.86|21669.86|21670.76|21670.76|21669.83|21669.83|0
1643021140000|2022-01-24 10:45:40|21669.6|21669.6|21669.33|21669.33|21669.6|21669.6|21669.32|21669.32|0
1643021150000|2022-01-24 10:45:50|21669.42|21669.42|21669.23|21669.23|21669.55|21669.55|21668.91|21668.91|0
1643021160000|2022-01-24 10:46:00|21669.2|21669.2|21670|21670|21670.18|21670.18|21668.38|21668.38|0
1643021170000|2022-01-24 10:46:10|21669.88|21669.88|21669.87|21669.87|21670.56|21670.56|21669.78|21669.78|0
1643021180000|2022-01-24 10:46:20|21670.01|21670.01|21670.66|21670.66|21670.66|21670.66|21669.79|21669.79|0
1643021190000|2022-01-24 10:46:30|21670.78|21670.78|21671.02|21671.02|21671.02|21671.02|21670.68|21670.68|0
1643021200000|2022-01-24 10:46:40|21671.1|21671.1|21671.59|21671.59|21671.85|21671.85|21671.03|21671.03|0
1643021210000|2022-01-24 10:46:50|21671.08|21671.08|21671.45|21671.45|21671.45|21671.45|21670.64|21670.64|0
1643021220000|2022-01-24 10:47:00|21671.55|21671.55|21672.48|21672.48|21672.48|21672.48|21671.16|21671.16|0
1643021230000|2022-01-24 10:47:10|21672.58|21672.58|21675.39|21675.39|21675.39|21675.39|21672.58|21672.58|0
1643021240000|2022-01-24 10:47:20|21675.42|21675.42|21677.22|21677.22|21677.36|21677.36|21675.42|21675.42|0
1643021250000|2022-01-24 10:47:30|21677.05|21677.05|21677.15|21677.15|21677.31|21677.31|21676.54|21676.54|0
1643021260000|2022-01-24 10:47:40|21677.32|21677.32|21678.32|21678.32|21678.41|21678.41|21677.32|21677.32|0
1643021270000|2022-01-24 10:47:50|21678.38|21678.38|21679.39|21679.39|21679.51|21679.51|21678.38|21678.38|0
1643021280000|2022-01-24 10:48:00|21679.42|21679.42|21678.83|21678.83|21679.56|21679.56|21678.41|21678.41|0
1643021290000|2022-01-24 10:48:10|21678.88|21678.88|21679.44|21679.44|21679.61|21679.61|21678.78|21678.78|0
1643021300000|2022-01-24 10:48:20|21679.38|21679.38|21678.78|21678.78|21679.58|21679.58|21678.57|21678.57|0
1643021310000|2022-01-24 10:48:30|21678.56|21678.56|21679.44|21679.44|21679.46|21679.46|21678.56|21678.56|0
1643021320000|2022-01-24 10:48:40|21679.39|21679.39|21680|21680|21680|21680|21679.19|21679.19|0
1643021330000|2022-01-24 10:48:50|21680.15|21680.15|21681.08|21681.08|21681.08|21681.08|21680.06|21680.06|0
1643021340000|2022-01-24 10:49:00|21681.15|21681.15|21681.83|21681.83|21681.99|21681.99|21681.15|21681.15|0
1643021350000|2022-01-24 10:49:10|21681.89|21681.89|21681.07|21681.07|21681.89|21681.89|21680.79|21680.79|0
1643021360000|2022-01-24 10:49:20|21680.98|21680.98|21681.84|21681.84|21681.84|21681.84|21680.97|21680.97|0
1643021370000|2022-01-24 10:49:30|21681.7|21681.7|21681.54|21681.54|21681.87|21681.87|21681.52|21681.52|0
1643021380000|2022-01-24 10:49:40|21681.59|21681.59|21681.38|21681.38|21681.81|21681.81|21680.95|21680.95|0
1643021390000|2022-01-24 10:49:50|21681.63|21681.63|21681.85|21681.85|21681.85|21681.85|21681.19|21681.19|0
1643021400000|2022-01-24 10:50:00|21681.92|21681.92|21681.66|21681.66|21682.67|21682.67|21681.16|21681.16|0
1643021410000|2022-01-24 10:50:10|21681.73|21681.73|21682.25|21682.25|21682.25|21682.25|21681.71|21681.71|0
1643021420000|2022-01-24 10:50:20|21682.24|21682.24|21682.28|21682.28|21682.39|21682.39|21682.1|21682.1|0
1643021430000|2022-01-24 10:50:30|21682.36|21682.36|21682.46|21682.46|21682.71|21682.71|21682.25|21682.25|0
1643021440000|2022-01-24 10:50:40|21682.42|21682.42|21683.42|21683.42|21683.5|21683.5|21682.42|21682.42|0
1643021450000|2022-01-24 10:50:50|21683.48|21683.48|21683.74|21683.74|21683.99|21683.99|21683.48|21683.48|0
1643021460000|2022-01-24 10:51:00|21683.79|21683.79|21684.47|21684.47|21684.47|21684.47|21683.79|21683.79|0
1643021470000|2022-01-24 10:51:10|21684.59|21684.59|21684.09|21684.09|21684.59|21684.59|21683.84|21683.84|0
1643021480000|2022-01-24 10:51:20|21684.05|21684.05|21682.12|21682.12|21684.27|21684.27|21682.12|21682.12|0
1643021490000|2022-01-24 10:51:30|21681.82|21681.82|21681.06|21681.06|21681.82|21681.82|21680.87|21680.87|0
1643021500000|2022-01-24 10:51:40|21681.01|21681.01|21680.57|21680.57|21681.02|21681.02|21680.57|21680.57|0
1643021510000|2022-01-24 10:51:50|21680.42|21680.42|21680.08|21680.08|21680.96|21680.96|21680.08|21680.08|0
1643021520000|2022-01-24 10:52:00|21679.97|21679.97|21678.51|21678.51|21680.06|21680.06|21678.28|21678.28|0
1643021530000|2022-01-24 10:52:10|21678.45|21678.45|21675.37|21675.37|21678.45|21678.45|21675.37|21675.37|0
1643021540000|2022-01-24 10:52:20|21675.28|21675.28|21675.27|21675.27|21675.46|21675.46|21674.84|21674.84|0
1643021550000|2022-01-24 10:52:30|21675.34|21675.34|21675.21|21675.21|21675.44|21675.44|21675.12|21675.12|0
1643021560000|2022-01-24 10:52:40|21675.16|21675.16|21674.79|21674.79|21675.41|21675.41|21674.79|21674.79|0
1643021570000|2022-01-24 10:52:50|21675.04|21675.04|21675.23|21675.23|21675.75|21675.75|21675.04|21675.04|0
1643021580000|2022-01-24 10:53:00|21675.04|21675.04|21675.05|21675.05|21675.53|21675.53|21675|21675|0
1643021590000|2022-01-24 10:53:10|21675.13|21675.13|21675.69|21675.69|21675.69|21675.69|21674.96|21674.96|0
1643021600000|2022-01-24 10:53:20|21675.6|21675.6|21676.28|21676.28|21676.34|21676.34|21675.57|21675.57|0
1643021610000|2022-01-24 10:53:30|21675.77|21675.77|21675.93|21675.93|21676.19|21676.19|21675.71|21675.71|0
1643021620000|2022-01-24 10:53:40|21675.96|21675.96|21669.58|21669.58|21675.99|21675.99|21669.58|21669.58|0
1643021630000|2022-01-24 10:53:50|21669.5|21669.5|21670.52|21670.52|21670.52|21670.52|21669.5|21669.5|0
1643021640000|2022-01-24 10:54:00|21670.62|21670.62|21670.1|21670.1|21670.68|21670.68|21670.1|21670.1|0
1643021650000|2022-01-24 10:54:10|21670.01|21670.01|21668.2|21668.2|21670.01|21670.01|21668.1|21668.1|0
1643021660000|2022-01-24 10:54:20|21668.22|21668.22|21667.25|21667.25|21668.38|21668.38|21667.2|21667.2|0
1643021670000|2022-01-24 10:54:30|21667.22|21667.22|21666.62|21666.62|21667.42|21667.42|21666.62|21666.62|0
1643021680000|2022-01-24 10:54:40|21666.44|21666.44|21666.42|21666.42|21666.9|21666.9|21666.29|21666.29|0
1643021690000|2022-01-24 10:54:50|21666.69|21666.69|21666.48|21666.48|21666.69|21666.69|21666.42|21666.42|0
1643021700000|2022-01-24 10:55:00|21666.38|21666.38|21665.64|21665.64|21666.59|21666.59|21665.64|21665.64|0
1643021710000|2022-01-24 10:55:10|21665.48|21665.48|21664.89|21664.89|21665.5|21665.5|21664.58|21664.58|0
1643021720000|2022-01-24 10:55:20|21664.77|21664.77|21664.84|21664.84|21664.91|21664.91|21664.61|21664.61|0
1643021730000|2022-01-24 10:55:30|21664.93|21664.93|21664.89|21664.89|21665.15|21665.15|21664.52|21664.52|0
1643021740000|2022-01-24 10:55:40|21664.82|21664.82|21664.63|21664.63|21664.82|21664.82|21664.31|21664.31|0
1643021750000|2022-01-24 10:55:50|21664.17|21664.17|21664.56|21664.56|21664.56|21664.56|21664.07|21664.07|0
1643021760000|2022-01-24 10:56:00|21664.63|21664.63|21666.99|21666.99|21666.99|21666.99|21664.63|21664.63|0
1643021770000|2022-01-24 10:56:10|21666.84|21666.84|21667.49|21667.49|21667.49|21667.49|21666.8|21666.8|0
1643021780000|2022-01-24 10:56:20|21667.62|21667.62|21669.06|21669.06|21669.21|21669.21|21667.62|21667.62|0
1643021790000|2022-01-24 10:56:30|21669.15|21669.15|21668.14|21668.14|21669.15|21669.15|21667.84|21667.84|0
1643021800000|2022-01-24 10:56:40|21668.21|21668.21|21668.26|21668.26|21668.64|21668.64|21668.19|21668.19|0
1643021810000|2022-01-24 10:56:50|21668.65|21668.65|21668.44|21668.44|21668.68|21668.68|21668.28|21668.28|0
1643021820000|2022-01-24 10:57:00|21668.42|21668.42|21667.41|21667.41|21668.67|21668.67|21667.36|21667.36|0
1643021830000|2022-01-24 10:57:10|21667.45|21667.45|21666.28|21666.28|21667.45|21667.45|21666.28|21666.28|0
1643021840000|2022-01-24 10:57:20|21666.51|21666.51|21666.38|21666.38|21666.68|21666.68|21666.31|21666.31|0
1643021850000|2022-01-24 10:57:30|21666.46|21666.46|21666.82|21666.82|21666.94|21666.94|21666.46|21666.46|0
1643021860000|2022-01-24 10:57:40|21666.99|21666.99|21667.96|21667.96|21667.96|21667.96|21666.99|21666.99|0
1643021870000|2022-01-24 10:57:50|21668.02|21668.02|21666.95|21666.95|21668.02|21668.02|21666.27|21666.27|0
1643021880000|2022-01-24 10:58:00|21667.01|21667.01|21666.03|21666.03|21667.01|21667.01|21665.84|21665.84|0
1643021890000|2022-01-24 10:58:10|21665.88|21665.88|21666.29|21666.29|21666.57|21666.57|21665.7|21665.7|0
1643021900000|2022-01-24 10:58:20|21666.35|21666.35|21666.82|21666.82|21667.02|21667.02|21666.09|21666.09|0
1643021910000|2022-01-24 10:58:30|21667.07|21667.07|21667.07|21667.07|21667.8|21667.8|21666.95|21666.95|0
1643021920000|2022-01-24 10:58:40|21667.13|21667.13|21659.11|21659.11|21667.13|21667.13|21659.11|21659.11|0
1643021930000|2022-01-24 10:58:50|21659.05|21659.05|21658.97|21658.97|21659.2|21659.2|21658.61|21658.61|0
1643021940000|2022-01-24 10:59:00|21658.92|21658.92|21650.24|21650.24|21658.92|21658.92|21649.89|21649.89|0
1643021950000|2022-01-24 10:59:10|21650.26|21650.26|21648.92|21648.92|21650.38|21650.38|21648.32|21648.32|0
1643021960000|2022-01-24 10:59:20|21648.57|21648.57|21648.53|21648.53|21648.83|21648.83|21647.99|21647.99|0
1643021970000|2022-01-24 10:59:30|21648.46|21648.46|21649.4|21649.4|21649.46|21649.46|21648.38|21648.38|0
1643021980000|2022-01-24 10:59:40|21649.35|21649.35|21650.24|21650.24|21650.24|21650.24|21649.35|21649.35|0
1643021990000|2022-01-24 10:59:50|21650.07|21650.07|21648.38|21648.38|21650.18|21650.18|21648.38|21648.38|0
1643022000000|2022-01-24 11:00:00|21648.44|21648.44|21648.13|21648.13|21648.68|21648.68|21647.74|21647.74|0
1643022010000|2022-01-24 11:00:10|21648.18|21648.18|21646.91|21646.91|21648.22|21648.22|21646.91|21646.91|0
1643022020000|2022-01-24 11:00:20|21647|21647|21646.28|21646.28|21647.21|21647.21|21646.28|21646.28|0
1643022030000|2022-01-24 11:00:30|21646.35|21646.35|21645.99|21645.99|21646.47|21646.47|21645.99|21645.99|0
1643022040000|2022-01-24 11:00:40|21646|21646|21644.41|21644.41|21646|21646|21644.38|21644.38|0
1643022050000|2022-01-24 11:00:50|21644.25|21644.25|21642.43|21642.43|21644.4|21644.4|21642.43|21642.43|0
1643022060000|2022-01-24 11:01:00|21642.65|21642.65|21642.71|21642.71|21642.8|21642.8|21642.54|21642.54|0
1643022070000|2022-01-24 11:01:10|21642.88|21642.88|21642.89|21642.89|21643.02|21643.02|21642.21|21642.21|0
1643022080000|2022-01-24 11:01:20|21642.95|21642.95|21646.21|21646.21|21646.28|21646.28|21642.95|21642.95|0
1643022090000|2022-01-24 11:01:30|21646.12|21646.12|21647.06|21647.06|21647.53|21647.53|21646.12|21646.12|0
1643022100000|2022-01-24 11:01:40|21647.14|21647.14|21645.88|21645.88|21647.24|21647.24|21645.76|21645.76|0
1643022110000|2022-01-24 11:01:50|21646.01|21646.01|21646.34|21646.34|21646.51|21646.51|21646.01|21646.01|0
1643022120000|2022-01-24 11:02:00|21646.48|21646.48|21646.54|21646.54|21646.61|21646.61|21646.2|21646.2|0
1643022130000|2022-01-24 11:02:10|21646.72|21646.72|21646.54|21646.54|21646.86|21646.86|21646.47|21646.47|0
1643022140000|2022-01-24 11:02:20|21646.42|21646.42|21645.84|21645.84|21646.42|21646.42|21645.59|21645.59|0
1643022150000|2022-01-24 11:02:30|21645.7|21645.7|21645.47|21645.47|21645.7|21645.7|21645.26|21645.26|0
1643022160000|2022-01-24 11:02:40|21645.54|21645.54|21645.77|21645.77|21645.82|21645.82|21645.54|21645.54|0
1643022170000|2022-01-24 11:02:50|21645.87|21645.87|21645.88|21645.88|21646.07|21646.07|21645.77|21645.77|0
1643022180000|2022-01-24 11:03:00|21645.75|21645.75|21645.63|21645.63|21645.77|21645.77|21645.45|21645.45|0
1643022190000|2022-01-24 11:03:10|21645.7|21645.7|21645.5|21645.5|21646.19|21646.19|21645.08|21645.08|0
1643022200000|2022-01-24 11:03:20|21645.54|21645.54|21646.16|21646.16|21646.16|21646.16|21645.51|21645.51|0
1643022210000|2022-01-24 11:03:30|21646.19|21646.19|21646.51|21646.51|21646.84|21646.84|21646.19|21646.19|0
1643022220000|2022-01-24 11:03:40|21646.64|21646.64|21646.89|21646.89|21646.98|21646.98|21646.6|21646.6|0
1643022230000|2022-01-24 11:03:50|21646.94|21646.94|21646.94|21646.94|21647.18|21647.18|21646.79|21646.79|0
1643022240000|2022-01-24 11:04:00|21646.88|21646.88|21646.19|21646.19|21646.88|21646.88|21646.19|21646.19|0
1643022250000|2022-01-24 11:04:10|21646.14|21646.14|21645.06|21645.06|21646.32|21646.32|21645.06|21645.06|0
1643022260000|2022-01-24 11:04:20|21645.15|21645.15|21644.24|21644.24|21645.16|21645.16|21644.06|21644.06|0
1643022270000|2022-01-24 11:04:30|21643.9|21643.9|21644.88|21644.88|21644.88|21644.88|21643.9|21643.9|0
1643022280000|2022-01-24 11:04:40|21644.95|21644.95|21647.83|21647.83|21647.83|21647.83|21644.95|21644.95|0
1643022290000|2022-01-24 11:04:50|21647.61|21647.61|21649.39|21649.39|21649.57|21649.57|21647.61|21647.61|0
1643022300000|2022-01-24 11:05:00|21649.44|21649.44|21649.43|21649.43|21649.57|21649.57|21648.81|21648.81|0
1643022310000|2022-01-24 11:05:10|21649.5|21649.5|21649.57|21649.57|21650.16|21650.16|21649.35|21649.35|0
1643022320000|2022-01-24 11:05:20|21649.48|21649.48|21650.27|21650.27|21650.27|21650.27|21649.48|21649.48|0
1643022330000|2022-01-24 11:05:30|21650.45|21650.45|21654.2|21654.2|21654.2|21654.2|21650.45|21650.45|0
1643022340000|2022-01-24 11:05:40|21654.4|21654.4|21657.45|21657.45|21657.45|21657.45|21654.33|21654.33|0
1643022350000|2022-01-24 11:05:50|21657.53|21657.53|21659.81|21659.81|21659.81|21659.81|21657.53|21657.53|0
1643022360000|2022-01-24 11:06:00|21659.7|21659.7|21661.72|21661.72|21661.72|21661.72|21659.7|21659.7|0
1643022370000|2022-01-24 11:06:10|21661.82|21661.82|21663.96|21663.96|21663.96|21663.96|21661.82|21661.82|0
1643022380000|2022-01-24 11:06:20|21663.91|21663.91|21666.35|21666.35|21666.35|21666.35|21663.91|21663.91|0
1643022390000|2022-01-24 11:06:30|21666.44|21666.44|21669.85|21669.85|21669.85|21669.85|21666.44|21666.44|0
1643022400000|2022-01-24 11:06:40|21669.95|21669.95|21668.94|21668.94|21670.42|21670.42|21668.94|21668.94|0
1643022410000|2022-01-24 11:06:50|21668.99|21668.99|21670.82|21670.82|21670.86|21670.86|21668.99|21668.99|0
1643022420000|2022-01-24 11:07:00|21670.84|21670.84|21672.43|21672.43|21672.43|21672.43|21670.84|21670.84|0
1643022430000|2022-01-24 11:07:10|21672.44|21672.44|21678.77|21678.77|21678.85|21678.85|21672.44|21672.44|0
1643022440000|2022-01-24 11:07:20|21678.81|21678.81|21681.26|21681.26|21681.26|21681.26|21678.81|21678.81|0
1643022450000|2022-01-24 11:07:30|21681.2|21681.2|21682.99|21682.99|21682.99|21682.99|21681.2|21681.2|0
1643022460000|2022-01-24 11:07:40|21682.89|21682.89|21685.15|21685.15|21685.15|21685.15|21682.89|21682.89|0
1643022470000|2022-01-24 11:07:50|21685.22|21685.22|21687.99|21687.99|21687.99|21687.99|21685.22|21685.22|0
1643022480000|2022-01-24 11:08:00|21688.11|21688.11|21689.8|21689.8|21689.81|21689.81|21688.08|21688.08|0
1643022490000|2022-01-24 11:08:10|21689.72|21689.72|21690.59|21690.59|21690.59|21690.59|21689.61|21689.61|0
1643022500000|2022-01-24 11:08:20|21690.49|21690.49|21691.47|21691.47|21691.76|21691.76|21690.49|21690.49|0
1643022510000|2022-01-24 11:08:30|21691.6|21691.6|21689.9|21689.9|21691.6|21691.6|21689.77|21689.77|0
1643022520000|2022-01-24 11:08:40|21689.85|21689.85|21690.94|21690.94|21690.94|21690.94|21689.77|21689.77|0
1643022530000|2022-01-24 11:08:50|21691.04|21691.04|21692.07|21692.07|21692.07|21692.07|21691.04|21691.04|0
1643022540000|2022-01-24 11:09:00|21692.17|21692.17|21693.63|21693.63|21693.72|21693.72|21692.17|21692.17|0
1643022550000|2022-01-24 11:09:10|21693.69|21693.69|21695.5|21695.5|21695.5|21695.5|21693.65|21693.65|0
1643022560000|2022-01-24 11:09:20|21695.61|21695.61|21698.1|21698.1|21698.1|21698.1|21695.61|21695.61|0
1643022570000|2022-01-24 11:09:30|21698.18|21698.18|21700.36|21700.36|21700.36|21700.36|21698.18|21698.18|0
1643022580000|2022-01-24 11:09:40|21700.89|21700.89|21704.58|21704.58|21704.58|21704.58|21700.89|21700.89|0
1643022590000|2022-01-24 11:09:50|21704.66|21704.66|21709.84|21709.84|21709.84|21709.84|21704.66|21704.66|0
1643022600000|2022-01-24 11:10:00|21709.93|21709.93|21720.23|21720.23|21720.23|21720.23|21709.93|21709.93|0
1643022610000|2022-01-24 11:10:10|21720.37|21720.37|21726.46|21726.46|21726.46|21726.46|21720.37|21720.37|0
1643022620000|2022-01-24 11:10:20|21726.53|21726.53|21732.4|21732.4|21732.42|21732.42|21726.47|21726.47|0
1643022630000|2022-01-24 11:10:30|21732.52|21732.52|21735.77|21735.77|21735.77|21735.77|21732.52|21732.52|0
1643022640000|2022-01-24 11:10:40|21735.9|21735.9|21738.27|21738.27|21738.29|21738.29|21735.9|21735.9|0
1643022650000|2022-01-24 11:10:50|21738.32|21738.32|21740.66|21740.66|21740.7|21740.7|21738.32|21738.32|0
1643022660000|2022-01-24 11:11:00|21740.69|21740.69|21741.59|21741.59|21741.64|21741.64|21740|21740|0
1643022670000|2022-01-24 11:11:10|21741.69|21741.69|21744.85|21744.85|21744.85|21744.85|21741.69|21741.69|0
1643022680000|2022-01-24 11:11:20|21745.36|21745.36|21747.89|21747.89|21747.89|21747.89|21745.31|21745.31|0
1643022690000|2022-01-24 11:11:30|21748.09|21748.09|21750.64|21750.64|21750.64|21750.64|21748.06|21748.06|0
1643022700000|2022-01-24 11:11:40|21750.71|21750.71|21750.74|21750.74|21750.82|21750.82|21750.59|21750.59|0
1643022710000|2022-01-24 11:11:50|21750.87|21750.87|21751.38|21751.38|21751.4|21751.4|21750.61|21750.61|0
1643022720000|2022-01-24 11:12:00|21751.2|21751.2|21755.6|21755.6|21755.6|21755.6|21751.2|21751.2|0
1643022730000|2022-01-24 11:12:10|21755.52|21755.52|21756.56|21756.56|21756.56|21756.56|21755.25|21755.25|0
1643022740000|2022-01-24 11:12:20|21756.3|21756.3|21757.89|21757.89|21757.89|21757.89|21756.22|21756.22|0
1643022750000|2022-01-24 11:12:30|21757.94|21757.94|21766.41|21766.41|21766.41|21766.41|21757.94|21757.94|0
1643022760000|2022-01-24 11:12:40|21766.57|21766.57|21769.43|21769.43|21769.6|21769.6|21766.57|21766.57|0
1643022770000|2022-01-24 11:12:50|21769.58|21769.58|21771.34|21771.34|21771.34|21771.34|21769.58|21769.58|0
1643022780000|2022-01-24 11:13:00|21771.47|21771.47|21773|21773|21773.06|21773.06|21771.03|21771.03|0
1643022790000|2022-01-24 11:13:10|21773.15|21773.15|21774.9|21774.9|21774.9|21774.9|21773.15|21773.15|0
1643022800000|2022-01-24 11:13:20|21775.04|21775.04|21779.86|21779.86|21779.86|21779.86|21775.04|21775.04|0
1643022810000|2022-01-24 11:13:30|21780.01|21780.01|21781.62|21781.62|21781.62|21781.62|21780.01|21780.01|0
1643022820000|2022-01-24 11:13:40|21781.78|21781.78|21783|21783|21783|21783|21781.78|21781.78|0
1643022830000|2022-01-24 11:13:50|21783.02|21783.02|21783.42|21783.42|21783.67|21783.67|21783.02|21783.02|0
1643022840000|2022-01-24 11:14:00|21783.7|21783.7|21783.74|21783.74|21784.76|21784.76|21783.68|21783.68|0
1643022850000|2022-01-24 11:14:10|21784.09|21784.09|21786.48|21786.48|21786.48|21786.48|21783.82|21783.82|0
1643022860000|2022-01-24 11:14:20|21786.35|21786.35|21787.61|21787.61|21787.61|21787.61|21786.35|21786.35|0
1643022870000|2022-01-24 11:14:30|21787.78|21787.78|21790.2|21790.2|21790.4|21790.4|21787.78|21787.78|0
1643022880000|2022-01-24 11:14:40|21790.27|21790.27|21792.59|21792.59|21792.74|21792.74|21790.27|21790.27|0
1643022890000|2022-01-24 11:14:50|21792.57|21792.57|21794.16|21794.16|21794.17|21794.17|21792|21792|0
1643022900000|2022-01-24 11:15:00|21794.56|21794.56|21794.46|21794.46|21795.24|21795.24|21794.39|21794.39|0
1643022910000|2022-01-24 11:15:10|21794.2|21794.2|21794.97|21794.97|21794.97|21794.97|21793.67|21793.67|0
1643022920000|2022-01-24 11:15:20|21795.04|21795.04|21796.72|21796.72|21796.72|21796.72|21795.04|21795.04|0
1643022930000|2022-01-24 11:15:30|21796.87|21796.87|21795.91|21795.91|21796.87|21796.87|21795.58|21795.58|0
1643022940000|2022-01-24 11:15:40|21795.98|21795.98|21796.09|21796.09|21796.59|21796.59|21795.98|21795.98|0
1643022950000|2022-01-24 11:15:50|21796.18|21796.18|21795.92|21795.92|21796.42|21796.42|21795.82|21795.82|0
1643022960000|2022-01-24 11:16:00|21795.85|21795.85|21796.1|21796.1|21796.14|21796.14|21795.71|21795.71|0
1643022970000|2022-01-24 11:16:10|21796.25|21796.25|21796.11|21796.11|21796.5|21796.5|21795.99|21795.99|0
1643022980000|2022-01-24 11:16:20|21796.08|21796.08|21796.26|21796.26|21796.47|21796.47|21796.01|21796.01|0
1643022990000|2022-01-24 11:16:30|21796.28|21796.28|21796.49|21796.49|21796.8|21796.8|21796.17|21796.17|0
1643023000000|2022-01-24 11:16:40|21796.75|21796.75|21797.46|21797.46|21797.53|21797.53|21796.75|21796.75|0
1643023010000|2022-01-24 11:16:50|21797.05|21797.05|21797.41|21797.41|21797.41|21797.41|21796.96|21796.96|0
1643023020000|2022-01-24 11:17:00|21797.48|21797.48|21796.7|21796.7|21797.48|21797.48|21796.3|21796.3|0
1643023030000|2022-01-24 11:17:10|21796.58|21796.58|21797.3|21797.3|21797.3|21797.3|21796.58|21796.58|0
1643023040000|2022-01-24 11:17:20|21797.38|21797.38|21796.69|21796.69|21797.51|21797.51|21796.57|21796.57|0
1643023050000|2022-01-24 11:17:30|21796.67|21796.67|21796.89|21796.89|21796.89|21796.89|21796.27|21796.27|0
1643023060000|2022-01-24 11:17:40|21796.97|21796.97|21796.79|21796.79|21797.19|21797.19|21796.68|21796.68|0
1643023070000|2022-01-24 11:17:50|21796.69|21796.69|21788.32|21788.32|21796.69|21796.69|21788.32|21788.32|0
1643023080000|2022-01-24 11:18:00|21788.28|21788.28|21785.55|21785.55|21788.28|21788.28|21785.55|21785.55|0
1643023090000|2022-01-24 11:18:10|21785.77|21785.77|21784.45|21784.45|21785.77|21785.77|21784.39|21784.39|0
1643023100000|2022-01-24 11:18:20|21784.38|21784.38|21784.69|21784.69|21784.94|21784.94|21784.38|21784.38|0
1643023110000|2022-01-24 11:18:30|21784.6|21784.6|21784.43|21784.43|21785.14|21785.14|21784.43|21784.43|0
1643023120000|2022-01-24 11:18:40|21784.13|21784.13|21784.07|21784.07|21784.14|21784.14|21784.07|21784.07|0
1643023130000|2022-01-24 11:18:50|21784.25|21784.25|21784|21784|21784.29|21784.29|21783.7|21783.7|0
1643023140000|2022-01-24 11:19:00|21783.85|21783.85|21783.9|21783.9|21784.23|21784.23|21783.66|21783.66|0
1643023150000|2022-01-24 11:19:10|21783.85|21783.85|21783.17|21783.17|21783.99|21783.99|21783.09|21783.09|0
1643023160000|2022-01-24 11:19:20|21783.01|21783.01|21783.4|21783.4|21783.44|21783.44|21783.01|21783.01|0
1643023170000|2022-01-24 11:19:30|21783.14|21783.14|21783.49|21783.49|21783.82|21783.82|21782.87|21782.87|0
1643023180000|2022-01-24 11:19:40|21783.55|21783.55|21782.98|21782.98|21783.56|21783.56|21782.98|21782.98|0
1643023190000|2022-01-24 11:19:50|21783.49|21783.49|21783.62|21783.62|21783.62|21783.62|21783.48|21783.48|0
1643023200000|2022-01-24 11:20:00|21783.69|21783.69|21783.04|21783.04|21784.07|21784.07|21782.79|21782.79|0
1643023210000|2022-01-24 11:20:10|21783.23|21783.23|21783.52|21783.52|21783.77|21783.77|21783.08|21783.08|0
1643023220000|2022-01-24 11:20:20|21783.41|21783.41|21783.08|21783.08|21783.47|21783.47|21782.88|21782.88|0
1643023230000|2022-01-24 11:20:30|21783.02|21783.02|21782.86|21782.86|21783.09|21783.09|21782.64|21782.64|0
1643023240000|2022-01-24 11:20:40|21782.79|21782.79|21783.16|21783.16|21783.22|21783.22|21782.64|21782.64|0
1643023250000|2022-01-24 11:20:50|21783.11|21783.11|21783.59|21783.59|21783.59|21783.59|21782.93|21782.93|0
1643023260000|2022-01-24 11:21:00|21783.67|21783.67|21786.2|21786.2|21786.51|21786.51|21783.61|21783.61|0
1643023270000|2022-01-24 11:21:10|21786.33|21786.33|21787.7|21787.7|21787.7|21787.7|21786.33|21786.33|0
1643023280000|2022-01-24 11:21:20|21787.6|21787.6|21787.76|21787.76|21787.76|21787.76|21787.5|21787.5|0
1643023290000|2022-01-24 11:21:30|21787.69|21787.69|21787.62|21787.62|21787.75|21787.75|21787.54|21787.54|0
1643023300000|2022-01-24 11:21:40|21787.54|21787.54|21787.77|21787.77|21787.77|21787.77|21787.54|21787.54|0
1643023310000|2022-01-24 11:21:50|21787.82|21787.82|21788.85|21788.85|21788.85|21788.85|21787.82|21787.82|0
1643023320000|2022-01-24 11:22:00|21788.78|21788.78|21788.4|21788.4|21788.78|21788.78|21788.29|21788.29|0
1643023330000|2022-01-24 11:22:10|21788.45|21788.45|21788.9|21788.9|21788.9|21788.9|21788.39|21788.39|0
1643023340000|2022-01-24 11:22:20|21788.92|21788.92|21789.36|21789.36|21789.36|21789.36|21788.85|21788.85|0
1643023350000|2022-01-24 11:22:30|21789.7|21789.7|21790.5|21790.5|21790.5|21790.5|21789.7|21789.7|0
1643023360000|2022-01-24 11:22:40|21790.66|21790.66|21791.86|21791.86|21791.86|21791.86|21790.66|21790.66|0
1643023370000|2022-01-24 11:22:50|21791.94|21791.94|21793.21|21793.21|21793.21|21793.21|21791.94|21791.94|0
1643023380000|2022-01-24 11:23:00|21793.35|21793.35|21793.29|21793.29|21793.78|21793.78|21793.25|21793.25|0
1643023390000|2022-01-24 11:23:10|21793.37|21793.37|21793.33|21793.33|21793.53|21793.53|21793.3|21793.3|0
1643023400000|2022-01-24 11:23:20|21793.36|21793.36|21793.64|21793.64|21793.64|21793.64|21793.32|21793.32|0
1643023410000|2022-01-24 11:23:30|21795.73|21795.73|21796.27|21796.27|21796.88|21796.88|21795.73|21795.73|0
1643023420000|2022-01-24 11:23:40|21796.1|21796.1|21795.2|21795.2|21796.1|21796.1|21794.89|21794.89|0
1643023430000|2022-01-24 11:23:50|21795.24|21795.24|21794.52|21794.52|21795.33|21795.33|21794.27|21794.27|0
1643023440000|2022-01-24 11:24:00|21794.42|21794.42|21794.67|21794.67|21794.86|21794.86|21794.35|21794.35|0
1643023450000|2022-01-24 11:24:10|21794.63|21794.63|21794.51|21794.51|21794.73|21794.73|21794.3|21794.3|0
1643023460000|2022-01-24 11:24:20|21794.64|21794.64|21794.52|21794.52|21794.71|21794.71|21794.46|21794.46|0
1643023470000|2022-01-24 11:24:30|21793.8|21793.8|21793.83|21793.83|21793.87|21793.87|21793.66|21793.66|0
1643023480000|2022-01-24 11:24:40|21794.12|21794.12|21793.4|21793.4|21794.16|21794.16|21793.4|21793.4|0
1643023490000|2022-01-24 11:24:50|21793.35|21793.35|21793.23|21793.23|21793.35|21793.35|21793.05|21793.05|0
1643023500000|2022-01-24 11:25:00|21793.33|21793.33|21792.24|21792.24|21793.46|21793.46|21792.05|21792.05|0
1643023510000|2022-01-24 11:25:10|21792.28|21792.28|21795.46|21795.46|21795.46|21795.46|21792.28|21792.28|0
1643023520000|2022-01-24 11:25:20|21795.16|21795.16|21794.68|21794.68|21795.22|21795.22|21794.3|21794.3|0
1643023530000|2022-01-24 11:25:30|21794.81|21794.81|21794.57|21794.57|21794.93|21794.93|21794.46|21794.46|0
1643023540000|2022-01-24 11:25:40|21794.62|21794.62|21795.1|21795.1|21795.16|21795.16|21794.62|21794.62|0
1643023550000|2022-01-24 11:25:50|21794.98|21794.98|21793.65|21793.65|21794.98|21794.98|21793.65|21793.65|0
1643023560000|2022-01-24 11:26:00|21793.57|21793.57|21792.29|21792.29|21793.91|21793.91|21792.29|21792.29|0
1643023570000|2022-01-24 11:26:10|21792.19|21792.19|21791.53|21791.53|21792.19|21792.19|21791.53|21791.53|0
1643023580000|2022-01-24 11:26:20|21791.48|21791.48|21790.29|21790.29|21791.5|21791.5|21790.29|21790.29|0
1643023590000|2022-01-24 11:26:30|21790.18|21790.18|21789.03|21789.03|21790.18|21790.18|21789.03|21789.03|0
1643023600000|2022-01-24 11:26:40|21789.07|21789.07|21786.55|21786.55|21789.07|21789.07|21786.55|21786.55|0
1643023610000|2022-01-24 11:26:50|21786.11|21786.11|21783.9|21783.9|21786.11|21786.11|21783.83|21783.83|0
1643023620000|2022-01-24 11:27:00|21783.85|21783.85|21782.91|21782.91|21784.07|21784.07|21782.91|21782.91|0
1643023630000|2022-01-24 11:27:10|21782.95|21782.95|21779.6|21779.6|21782.95|21782.95|21779.6|21779.6|0
1643023640000|2022-01-24 11:27:20|21779.41|21779.41|21779.02|21779.02|21779.44|21779.44|21778.54|21778.54|0
1643023650000|2022-01-24 11:27:30|21779.04|21779.04|21778.12|21778.12|21779.04|21779.04|21778.07|21778.07|0
1643023660000|2022-01-24 11:27:40|21778.23|21778.23|21777.79|21777.79|21778.23|21778.23|21777.64|21777.64|0
1643023670000|2022-01-24 11:27:50|21777.72|21777.72|21778.56|21778.56|21778.67|21778.67|21777.72|21777.72|0
1643023680000|2022-01-24 11:28:00|21778.78|21778.78|21778.71|21778.71|21778.91|21778.91|21778.39|21778.39|0
1643023690000|2022-01-24 11:28:10|21778.6|21778.6|21779.81|21779.81|21779.83|21779.83|21778.53|21778.53|0
1643023700000|2022-01-24 11:28:20|21779.94|21779.94|21780.75|21780.75|21780.75|21780.75|21779.93|21779.93|0
1643023710000|2022-01-24 11:28:30|21780.53|21780.53|21779.52|21779.52|21780.6|21780.6|21779.52|21779.52|0
1643023720000|2022-01-24 11:28:40|21779.41|21779.41|21779.56|21779.56|21779.73|21779.73|21779.39|21779.39|0
1643023730000|2022-01-24 11:28:50|21779.71|21779.71|21779.19|21779.19|21779.74|21779.74|21779.19|21779.19|0
1643023740000|2022-01-24 11:29:00|21779.07|21779.07|21778.87|21778.87|21779.07|21779.07|21778.54|21778.54|0
1643023750000|2022-01-24 11:29:10|21778.57|21778.57|21776.1|21776.1|21780|21780|21775.91|21775.91|0
1643023760000|2022-01-24 11:29:20|21775.99|21775.99|21774.88|21774.88|21775.99|21775.99|21774.88|21774.88|0
1643023770000|2022-01-24 11:29:30|21774.66|21774.66|21773.74|21773.74|21774.73|21774.73|21773.74|21773.74|0
1643023780000|2022-01-24 11:29:40|21773.47|21773.47|21766.1|21766.1|21773.47|21773.47|21766.1|21766.1|0
1643023790000|2022-01-24 11:29:50|21765.96|21765.96|21764.42|21764.42|21765.96|21765.96|21764.32|21764.32|0
1643023800000|2022-01-24 11:30:00|21764.34|21764.34|21763.21|21763.21|21764.34|21764.34|21763.07|21763.07|0
1643023810000|2022-01-24 11:30:10|21763.28|21763.28|21763.26|21763.26|21763.52|21763.52|21762.85|21762.85|0
1643023820000|2022-01-24 11:30:20|21763.23|21763.23|21762.43|21762.43|21763.28|21763.28|21762.26|21762.26|0
1643023830000|2022-01-24 11:30:30|21762.32|21762.32|21761.6|21761.6|21762.39|21762.39|21761.5|21761.5|0
1643023840000|2022-01-24 11:30:40|21761.49|21761.49|21760.36|21760.36|21761.63|21761.63|21760.36|21760.36|0
1643023850000|2022-01-24 11:30:50|21760.43|21760.43|21760.04|21760.04|21760.56|21760.56|21759.93|21759.93|0
1643023860000|2022-01-24 11:31:00|21759.9|21759.9|21759.89|21759.89|21760.23|21760.23|21759.72|21759.72|0
1643023870000|2022-01-24 11:31:10|21759.7|21759.7|21759.7|21759.7|21759.85|21759.85|21759.56|21759.56|0
1643023880000|2022-01-24 11:31:20|21759.35|21759.35|21758.22|21758.22|21759.35|21759.35|21758.16|21758.16|0
1643023890000|2022-01-24 11:31:30|21758.33|21758.33|21758.08|21758.08|21758.45|21758.45|21757.79|21757.79|0
1643023900000|2022-01-24 11:31:40|21758.14|21758.14|21757.74|21757.74|21758.14|21758.14|21757.53|21757.53|0
1643023910000|2022-01-24 11:31:50|21757.8|21757.8|21757.62|21757.62|21757.88|21757.88|21757.62|21757.62|0
1643023920000|2022-01-24 11:32:00|21757.56|21757.56|21757.13|21757.13|21757.77|21757.77|21757.13|21757.13|0
1643023930000|2022-01-24 11:32:10|21757.16|21757.16|21757.04|21757.04|21757.27|21757.27|21756.98|21756.98|0
1643023940000|2022-01-24 11:32:20|21757.18|21757.18|21757.25|21757.25|21757.25|21757.25|21756.95|21756.95|0
1643023950000|2022-01-24 11:32:30|21757.23|21757.23|21758.05|21758.05|21758.05|21758.05|21757.06|21757.06|0
1643023960000|2022-01-24 11:32:40|21757.87|21757.87|21757.65|21757.65|21757.98|21757.98|21757.65|21757.65|0
1643023970000|2022-01-24 11:32:50|21757.8|21757.8|21757.56|21757.56|21757.8|21757.8|21757.56|21757.56|0
1643023980000|2022-01-24 11:33:00|21757.44|21757.44|21756.55|21756.55|21757.58|21757.58|21756.48|21756.48|0
1643023990000|2022-01-24 11:33:10|21756.47|21756.47|21756.59|21756.59|21756.77|21756.77|21756.47|21756.47|0
1643024000000|2022-01-24 11:33:20|21756.64|21756.64|21757.02|21757.02|21757.02|21757.02|21756.49|21756.49|0
1643024010000|2022-01-24 11:33:30|21757.04|21757.04|21758.17|21758.17|21758.61|21758.61|21757.04|21757.04|0
1643024020000|2022-01-24 11:33:40|21758.67|21758.67|21760.74|21760.74|21760.74|21760.74|21758.67|21758.67|0
1643024030000|2022-01-24 11:33:50|21760.84|21760.84|21762.75|21762.75|21763.15|21763.15|21760.84|21760.84|0
1643024040000|2022-01-24 11:34:00|21762.83|21762.83|21763.18|21763.18|21763.35|21763.35|21762.83|21762.83|0
1643024050000|2022-01-24 11:34:10|21763.25|21763.25|21763.47|21763.47|21763.47|21763.47|21763.13|21763.13|0
1643024060000|2022-01-24 11:34:20|21763.53|21763.53|21763.94|21763.94|21763.97|21763.97|21763.42|21763.42|0
1643024070000|2022-01-24 11:34:30|21763.86|21763.86|21764.09|21764.09|21764.13|21764.13|21763.4|21763.4|0
1643024080000|2022-01-24 11:34:40|21764.12|21764.12|21763.92|21763.92|21764.14|21764.14|21763.78|21763.78|0
1643024090000|2022-01-24 11:34:50|21763.87|21763.87|21764.11|21764.11|21764.11|21764.11|21763.72|21763.72|0
1643024100000|2022-01-24 11:35:00|21764.06|21764.06|21762.9|21762.9|21764.06|21764.06|21762.9|21762.9|0
1643024110000|2022-01-24 11:35:10|21762.97|21762.97|21766|21766|21766|21766|21762.83|21762.83|0
1643024120000|2022-01-24 11:35:20|21766.09|21766.09|21766.97|21766.97|21767.02|21767.02|21765.72|21765.72|0
1643024130000|2022-01-24 11:35:30|21766.92|21766.92|21767.38|21767.38|21767.43|21767.43|21766.89|21766.89|0
1643024140000|2022-01-24 11:35:40|21767.52|21767.52|21767.41|21767.41|21767.55|21767.55|21767.25|21767.25|0
1643024150000|2022-01-24 11:35:50|21767.51|21767.51|21767.58|21767.58|21767.72|21767.72|21767.33|21767.33|0
1643024160000|2022-01-24 11:36:00|21767.51|21767.51|21767.95|21767.95|21767.98|21767.98|21767.27|21767.27|0
1643024170000|2022-01-24 11:36:10|21767.88|21767.88|21767.22|21767.22|21768.11|21768.11|21767.22|21767.22|0
1643024180000|2022-01-24 11:36:20|21767.29|21767.29|21768.33|21768.33|21768.33|21768.33|21767.29|21767.29|0
1643024190000|2022-01-24 11:36:30|21768.23|21768.23|21769.65|21769.65|21769.66|21769.66|21768.17|21768.17|0
1643024200000|2022-01-24 11:36:40|21769.69|21769.69|21771.64|21771.64|21771.64|21771.64|21769.69|21769.69|0
1643024210000|2022-01-24 11:36:50|21771.58|21771.58|21772.7|21772.7|21772.7|21772.7|21771.58|21771.58|0
1643024220000|2022-01-24 11:37:00|21772.43|21772.43|21772.3|21772.3|21772.57|21772.57|21771.97|21771.97|0
1643024230000|2022-01-24 11:37:10|21772.39|21772.39|21772.24|21772.24|21772.61|21772.61|21772.06|21772.06|0
1643024240000|2022-01-24 11:37:20|21772.2|21772.2|21772.55|21772.55|21772.55|21772.55|21771.63|21771.63|0
1643024250000|2022-01-24 11:37:30|21772.44|21772.44|21772.48|21772.48|21772.53|21772.53|21772.39|21772.39|0
1643024260000|2022-01-24 11:37:40|21772.37|21772.37|21772.12|21772.12|21772.53|21772.53|21772.12|21772.12|0
1643024270000|2022-01-24 11:37:50|21771.98|21771.98|21767|21767|21771.98|21771.98|21766.93|21766.93|0
1643024280000|2022-01-24 11:38:00|21767.06|21767.06|21767.57|21767.57|21767.57|21767.57|21767.06|21767.06|0
1643024290000|2022-01-24 11:38:10|21767.6|21767.6|21767.06|21767.06|21767.65|21767.65|21767.06|21767.06|0
1643024300000|2022-01-24 11:38:20|21767|21767|21775.65|21775.65|21775.65|21775.65|21767|21767|0
1643024310000|2022-01-24 11:38:30|21775.67|21775.67|21777.01|21777.01|21777.01|21777.01|21775.67|21775.67|0
1643024320000|2022-01-24 11:38:40|21776.99|21776.99|21776.96|21776.96|21777.44|21777.44|21776.96|21776.96|0
1643024330000|2022-01-24 11:38:50|21777.05|21777.05|21777.28|21777.28|21777.35|21777.35|21776.91|21776.91|0
1643024340000|2022-01-24 11:39:00|21777.61|21777.61|21777.24|21777.24|21777.85|21777.85|21777.1|21777.1|0
1643024350000|2022-01-24 11:39:10|21777.14|21777.14|21777.25|21777.25|21777.32|21777.32|21777.02|21777.02|0
1643024360000|2022-01-24 11:39:20|21777.2|21777.2|21777.25|21777.25|21777.44|21777.44|21777.01|21777.01|0
1643024370000|2022-01-24 11:39:30|21777.3|21777.3|21776.28|21776.28|21777.38|21777.38|21775.87|21775.87|0
1643024380000|2022-01-24 11:39:40|21776.23|21776.23|21775.56|21775.56|21776.29|21776.29|21775.56|21775.56|0
1643024390000|2022-01-24 11:39:50|21775.49|21775.49|21775.18|21775.18|21775.71|21775.71|21775.18|21775.18|0
1643024400000|2022-01-24 11:40:00|21775.27|21775.27|21775.75|21775.75|21775.75|21775.75|21775.27|21775.27|0
1643024410000|2022-01-24 11:40:10|21775.68|21775.68|21774.27|21774.27|21775.7|21775.7|21774.27|21774.27|0
1643024420000|2022-01-24 11:40:20|21774.2|21774.2|21774.07|21774.07|21774.2|21774.2|21773.72|21773.72|0
1643024430000|2022-01-24 11:40:30|21774.23|21774.23|21774.66|21774.66|21774.66|21774.66|21774.2|21774.2|0
1643024440000|2022-01-24 11:40:40|21774.81|21774.81|21773.84|21773.84|21774.81|21774.81|21773.84|21773.84|0
1643024450000|2022-01-24 11:40:50|21773.91|21773.91|21773.9|21773.9|21774|21774|21773.84|21773.84|0
1643024460000|2022-01-24 11:41:00|21773.85|21773.85|21773.55|21773.55|21773.92|21773.92|21773.55|21773.55|0
1643024470000|2022-01-24 11:41:10|21773.49|21773.49|21773.15|21773.15|21773.64|21773.64|21773.15|21773.15|0
1643024480000|2022-01-24 11:41:20|21773.26|21773.26|21772.66|21772.66|21773.36|21773.36|21772.61|21772.61|0
1643024490000|2022-01-24 11:41:30|21772.61|21772.61|21772.36|21772.36|21772.61|21772.61|21772.26|21772.26|0
1643024500000|2022-01-24 11:41:40|21772.28|21772.28|21771.97|21771.97|21772.37|21772.37|21771.97|21771.97|0
1643024510000|2022-01-24 11:41:50|21772.01|21772.01|21771.58|21771.58|21772.01|21772.01|21771.32|21771.32|0
1643024520000|2022-01-24 11:42:00|21771.56|21771.56|21771.07|21771.07|21771.56|21771.56|21770.84|21770.84|0
1643024530000|2022-01-24 11:42:10|21771.02|21771.02|21770.72|21770.72|21771.13|21771.13|21770.65|21770.65|0
1643024540000|2022-01-24 11:42:20|21770.78|21770.78|21769.9|21769.9|21770.78|21770.78|21769.72|21769.72|0
1643024550000|2022-01-24 11:42:30|21769.97|21769.97|21770.06|21770.06|21770.17|21770.17|21769.85|21769.85|0
1643024560000|2022-01-24 11:42:40|21770.21|21770.21|21769.79|21769.79|21770.31|21770.31|21769.79|21769.79|0
1643024570000|2022-01-24 11:42:50|21769.69|21769.69|21769.62|21769.62|21769.69|21769.69|21769.42|21769.42|0
1643024580000|2022-01-24 11:43:00|21769.71|21769.71|21769.48|21769.48|21769.72|21769.72|21769.46|21769.46|0
1643024590000|2022-01-24 11:43:10|21769.21|21769.21|21769.19|21769.19|21769.3|21769.3|21769.1|21769.1|0
1643024600000|2022-01-24 11:43:20|21769.37|21769.37|21768.84|21768.84|21769.46|21769.46|21768.84|21768.84|0
1643024610000|2022-01-24 11:43:30|21768.9|21768.9|21768.56|21768.56|21769.1|21769.1|21768.56|21768.56|0
1643024620000|2022-01-24 11:43:40|21768.04|21768.04|21767.82|21767.82|21768.04|21768.04|21767.82|21767.82|0
1643024630000|2022-01-24 11:43:50|21767.72|21767.72|21768.25|21768.25|21768.46|21768.46|21767.72|21767.72|0
1643024640000|2022-01-24 11:44:00|21768.21|21768.21|21769.69|21769.69|21769.69|21769.69|21767.91|21767.91|0
1643024650000|2022-01-24 11:44:10|21769.48|21769.48|21769.23|21769.23|21769.5|21769.5|21769.07|21769.07|0
1643024660000|2022-01-24 11:44:20|21769.19|21769.19|21769.17|21769.17|21769.4|21769.4|21768.98|21768.98|0
1643024670000|2022-01-24 11:44:30|21769.32|21769.32|21768.39|21768.39|21769.54|21769.54|21768.39|21768.39|0
1643024680000|2022-01-24 11:44:40|21768.43|21768.43|21768.03|21768.03|21768.45|21768.45|21767.8|21767.8|0
1643024690000|2022-01-24 11:44:50|21767.95|21767.95|21767.77|21767.77|21767.96|21767.96|21767.7|21767.7|0
1643024700000|2022-01-24 11:45:00|21767.73|21767.73|21767.59|21767.59|21767.92|21767.92|21767.52|21767.52|0
1643024710000|2022-01-24 11:45:10|21767.61|21767.61|21768.26|21768.26|21768.29|21768.29|21767.61|21767.61|0
1643024720000|2022-01-24 11:45:20|21768.15|21768.15|21767.93|21767.93|21768.21|21768.21|21767.86|21767.86|0
1643024730000|2022-01-24 11:45:30|21768|21768|21768.14|21768.14|21768.14|21768.14|21767.97|21767.97|0
1643024740000|2022-01-24 11:45:40|21767.94|21767.94|21767.77|21767.77|21767.94|21767.94|21767.68|21767.68|0
1643024750000|2022-01-24 11:45:50|21767.81|21767.81|21767.65|21767.65|21768.12|21768.12|21767.65|21767.65|0
1643024760000|2022-01-24 11:46:00|21767.68|21767.68|21767.58|21767.58|21767.99|21767.99|21767.47|21767.47|0
1643024770000|2022-01-24 11:46:10|21767.39|21767.39|21767.17|21767.17|21767.78|21767.78|21767.17|21767.17|0
1643024780000|2022-01-24 11:46:20|21767.22|21767.22|21767.89|21767.89|21768.13|21768.13|21767.22|21767.22|0
1643024790000|2022-01-24 11:46:30|21767.78|21767.78|21769.02|21769.02|21769.02|21769.02|21767.78|21767.78|0
1643024800000|2022-01-24 11:46:40|21769.05|21769.05|21769.38|21769.38|21769.48|21769.48|21769.05|21769.05|0
1643024810000|2022-01-24 11:46:50|21769.34|21769.34|21768.93|21768.93|21769.34|21769.34|21768.81|21768.81|0
1643024820000|2022-01-24 11:47:00|21768.63|21768.63|21770.27|21770.27|21770.27|21770.27|21768.59|21768.59|0
1643024830000|2022-01-24 11:47:10|21770.35|21770.35|21770.97|21770.97|21770.97|21770.97|21770.03|21770.03|0
1643024840000|2022-01-24 11:47:20|21771.23|21771.23|21772.05|21772.05|21772.05|21772.05|21771.22|21771.22|0
1643024850000|2022-01-24 11:47:30|21772.16|21772.16|21772.36|21772.36|21772.52|21772.52|21771.77|21771.77|0
1643024860000|2022-01-24 11:47:40|21772.48|21772.48|21772.24|21772.24|21772.69|21772.69|21772.24|21772.24|0
1643024870000|2022-01-24 11:47:50|21772.19|21772.19|21772.37|21772.37|21772.37|21772.37|21772.19|21772.19|0
1643024880000|2022-01-24 11:48:00|21772.45|21772.45|21775.21|21775.21|21775.21|21775.21|21772.45|21772.45|0
1643024890000|2022-01-24 11:48:10|21775.3|21775.3|21776.41|21776.41|21776.47|21776.47|21775.16|21775.16|0
1643024900000|2022-01-24 11:48:20|21776.26|21776.26|21776.18|21776.18|21776.26|21776.26|21775.96|21775.96|0
1643024910000|2022-01-24 11:48:30|21776.26|21776.26|21776.61|21776.61|21776.76|21776.76|21776.02|21776.02|0
1643024920000|2022-01-24 11:48:40|21776.57|21776.57|21777.99|21777.99|21778.14|21778.14|21776.48|21776.48|0
1643024930000|2022-01-24 11:48:50|21777.97|21777.97|21779.18|21779.18|21779.18|21779.18|21777.97|21777.97|0
1643024940000|2022-01-24 11:49:00|21779.3|21779.3|21780.62|21780.62|21780.96|21780.96|21779.3|21779.3|0
1643024950000|2022-01-24 11:49:10|21780.58|21780.58|21780.08|21780.08|21780.72|21780.72|21780.08|21780.08|0
1643024960000|2022-01-24 11:49:20|21780.12|21780.12|21779.34|21779.34|21780.12|21780.12|21779.18|21779.18|0
1643024970000|2022-01-24 11:49:30|21779.37|21779.37|21778.85|21778.85|21779.61|21779.61|21778.73|21778.73|0
1643024980000|2022-01-24 11:49:40|21778.92|21778.92|21779.38|21779.38|21779.47|21779.47|21778.92|21778.92|0
1643024990000|2022-01-24 11:49:50|21779.12|21779.12|21779.85|21779.85|21779.86|21779.86|21779.12|21779.12|0
1643025000000|2022-01-24 11:50:00|21779.74|21779.74|21780.38|21780.38|21780.38|21780.38|21779.59|21779.59|0
1643025010000|2022-01-24 11:50:10|21780.41|21780.41|21781.15|21781.15|21781.15|21781.15|21780.41|21780.41|0
1643025020000|2022-01-24 11:50:20|21781.22|21781.22|21782.28|21782.28|21782.45|21782.45|21781.22|21781.22|0
1643025030000|2022-01-24 11:50:30|21782.34|21782.34|21782.48|21782.48|21782.56|21782.56|21782.17|21782.17|0
1643025040000|2022-01-24 11:50:40|21782.65|21782.65|21783.09|21783.09|21783.11|21783.11|21782.61|21782.61|0
1643025050000|2022-01-24 11:50:50|21783.05|21783.05|21783.12|21783.12|21783.47|21783.47|21783.05|21783.05|0
1643025060000|2022-01-24 11:51:00|21783.08|21783.08|21783.12|21783.12|21783.2|21783.2|21782.67|21782.67|0
1643025070000|2022-01-24 11:51:10|21782.99|21782.99|21782.85|21782.85|21783.18|21783.18|21782.77|21782.77|0
1643025080000|2022-01-24 11:51:20|21782.99|21782.99|21783.29|21783.29|21783.29|21783.29|21782.99|21782.99|0
1643025090000|2022-01-24 11:51:30|21783.26|21783.26|21783|21783|21783.32|21783.32|21782.97|21782.97|0
1643025100000|2022-01-24 11:51:40|21782.92|21782.92|21783.54|21783.54|21783.61|21783.61|21782.92|21782.92|0
1643025110000|2022-01-24 11:51:50|21783.62|21783.62|21783.21|21783.21|21783.75|21783.75|21783.21|21783.21|0
1643025120000|2022-01-24 11:52:00|21783.14|21783.14|21782.78|21782.78|21783.14|21783.14|21782.64|21782.64|0
1643025130000|2022-01-24 11:52:10|21782.8|21782.8|21782.51|21782.51|21782.8|21782.8|21782.44|21782.44|0
1643025140000|2022-01-24 11:52:20|21782.46|21782.46|21782.76|21782.76|21783.02|21783.02|21782.46|21782.46|0
1643025150000|2022-01-24 11:52:30|21782.71|21782.71|21783.22|21783.22|21783.3|21783.3|21782.71|21782.71|0
1643025160000|2022-01-24 11:52:40|21783.39|21783.39|21783.14|21783.14|21783.71|21783.71|21783.14|21783.14|0
1643025170000|2022-01-24 11:52:50|21783.22|21783.22|21783.09|21783.09|21783.42|21783.42|21783.04|21783.04|0
1643025180000|2022-01-24 11:53:00|21783.03|21783.03|21778.15|21778.15|21783.03|21783.03|21778.09|21778.09|0
1643025190000|2022-01-24 11:53:10|21778.04|21778.04|21777.82|21777.82|21778.04|21778.04|21777.65|21777.65|0
1643025200000|2022-01-24 11:53:20|21777.74|21777.74|21778.68|21778.68|21778.68|21778.68|21777.74|21777.74|0
1643025210000|2022-01-24 11:53:30|21778.65|21778.65|21778.82|21778.82|21778.82|21778.82|21778.65|21778.65|0
1643025220000|2022-01-24 11:53:40|21778.88|21778.88|21778.71|21778.71|21779.15|21779.15|21778.53|21778.53|0
1643025230000|2022-01-24 11:53:50|21778.65|21778.65|21778.84|21778.84|21778.89|21778.89|21778.61|21778.61|0
1643025240000|2022-01-24 11:54:00|21778.74|21778.74|21779.17|21779.17|21779.56|21779.56|21778.74|21778.74|0
1643025250000|2022-01-24 11:54:10|21779.1|21779.1|21779.34|21779.34|21779.34|21779.34|21778.95|21778.95|0
1643025260000|2022-01-24 11:54:20|21779.26|21779.26|21779.34|21779.34|21779.36|21779.36|21779.21|21779.21|0
1643025270000|2022-01-24 11:54:30|21779.41|21779.41|21779.25|21779.25|21779.52|21779.52|21779.25|21779.25|0
1643025280000|2022-01-24 11:54:40|21779.4|21779.4|21779.29|21779.29|21779.45|21779.45|21779.29|21779.29|0
1643025290000|2022-01-24 11:54:50|21779.44|21779.44|21775.75|21775.75|21779.44|21779.44|21775.75|21775.75|0
1643025300000|2022-01-24 11:55:00|21775.49|21775.49|21774.67|21774.67|21775.49|21775.49|21774.48|21774.48|0
1643025310000|2022-01-24 11:55:10|21774.62|21774.62|21774.26|21774.26|21774.7|21774.7|21774.1|21774.1|0
1643025320000|2022-01-24 11:55:20|21774.21|21774.21|21774.18|21774.18|21774.39|21774.39|21773.97|21773.97|0
1643025330000|2022-01-24 11:55:30|21773.97|21773.97|21773.81|21773.81|21774.02|21774.02|21773.73|21773.73|0
1643025340000|2022-01-24 11:55:40|21773.68|21773.68|21773.1|21773.1|21773.68|21773.68|21772.9|21772.9|0
1643025350000|2022-01-24 11:55:50|21773|21773|21771.95|21771.95|21773.13|21773.13|21771.95|21771.95|0
1643025360000|2022-01-24 11:56:00|21771.9|21771.9|21769.63|21769.63|21772.11|21772.11|21769.63|21769.63|0
1643025370000|2022-01-24 11:56:10|21769.46|21769.46|21768.4|21768.4|21769.7|21769.7|21768.4|21768.4|0
1643025380000|2022-01-24 11:56:20|21768.21|21768.21|21767.64|21767.64|21768.28|21768.28|21767.46|21767.46|0
1643025390000|2022-01-24 11:56:30|21767.57|21767.57|21766.79|21766.79|21767.63|21767.63|21766.71|21766.71|0
1643025400000|2022-01-24 11:56:40|21766.81|21766.81|21765.71|21765.71|21766.81|21766.81|21765.71|21765.71|0
1643025410000|2022-01-24 11:56:50|21765.46|21765.46|21765.42|21765.42|21765.46|21765.46|21765.2|21765.2|0
1643025420000|2022-01-24 11:57:00|21765.25|21765.25|21764.77|21764.77|21765.49|21765.49|21764.69|21764.69|0
1643025430000|2022-01-24 11:57:10|21764.69|21764.69|21764.4|21764.4|21764.94|21764.94|21764.38|21764.38|0
1643025440000|2022-01-24 11:57:20|21764.47|21764.47|21764.42|21764.42|21764.51|21764.51|21764.26|21764.26|0
1643025450000|2022-01-24 11:57:30|21764.71|21764.71|21764.33|21764.33|21764.75|21764.75|21764.32|21764.32|0
1643025460000|2022-01-24 11:57:40|21764.25|21764.25|21763.84|21763.84|21764.35|21764.35|21763.84|21763.84|0
1643025470000|2022-01-24 11:57:50|21763.77|21763.77|21764.03|21764.03|21764.03|21764.03|21763.5|21763.5|0
1643025480000|2022-01-24 11:58:00|21763.68|21763.68|21764.39|21764.39|21764.39|21764.39|21763.26|21763.26|0
1643025490000|2022-01-24 11:58:10|21764.45|21764.45|21765.46|21765.46|21765.57|21765.57|21764.45|21764.45|0
1643025500000|2022-01-24 11:58:20|21765.61|21765.61|21765.94|21765.94|21765.99|21765.99|21765.31|21765.31|0
1643025510000|2022-01-24 11:58:30|21765.84|21765.84|21766.57|21766.57|21766.57|21766.57|21765.84|21765.84|0
1643025520000|2022-01-24 11:58:40|21766.49|21766.49|21766.69|21766.69|21766.69|21766.69|21766.49|21766.49|0
1643025530000|2022-01-24 11:58:50|21766.76|21766.76|21766.79|21766.79|21766.93|21766.93|21766.76|21766.76|0
1643025540000|2022-01-24 11:59:00|21766.85|21766.85|21766.89|21766.89|21766.94|21766.94|21766.46|21766.46|0
1643025550000|2022-01-24 11:59:10|21766.82|21766.82|21765.61|21765.61|21766.82|21766.82|21765.16|21765.16|0
1643025560000|2022-01-24 11:59:20|21765.66|21765.66|21765.73|21765.73|21765.73|21765.73|21765.44|21765.44|0
1643025570000|2022-01-24 11:59:30|21765.67|21765.67|21766.32|21766.32|21766.47|21766.47|21765.67|21765.67|0
1643025580000|2022-01-24 11:59:40|21766.35|21766.35|21766.22|21766.22|21766.35|21766.35|21766.16|21766.16|0
1643025590000|2022-01-24 11:59:50|21765.96|21765.96|21765.89|21765.89|21765.96|21765.96|21765.71|21765.71|0
1643025600000|2022-01-24 12:00:00|21766.06|21766.06|21770.58|21770.58|21770.81|21770.81|21765.71|21765.71|0
1643025610000|2022-01-24 12:00:10|21770.37|21770.37|21770.82|21770.82|21770.82|21770.82|21770.18|21770.18|0
1643025620000|2022-01-24 12:00:20|21770.76|21770.76|21771.26|21771.26|21771.26|21771.26|21770.76|21770.76|0
1643025630000|2022-01-24 12:00:30|21771.31|21771.31|21771.36|21771.36|21771.95|21771.95|21771.31|21771.31|0
1643025640000|2022-01-24 12:00:40|21771.22|21771.22|21772.06|21772.06|21772.15|21772.15|21771.22|21771.22|0
1643025650000|2022-01-24 12:00:50|21772.2|21772.2|21772.47|21772.47|21772.76|21772.76|21772.2|21772.2|0
1643025660000|2022-01-24 12:01:00|21772.16|21772.16|21771.62|21771.62|21772.16|21772.16|21771.54|21771.54|0
1643025670000|2022-01-24 12:01:10|21771.31|21771.31|21769.55|21769.55|21771.31|21771.31|21769.55|21769.55|0
1643025680000|2022-01-24 12:01:20|21769.52|21769.52|21769.74|21769.74|21769.78|21769.78|21769.46|21769.46|0
1643025690000|2022-01-24 12:01:30|21769.67|21769.67|21769.73|21769.73|21769.79|21769.79|21769.64|21769.64|0
1643025700000|2022-01-24 12:01:40|21769.75|21769.75|21770.15|21770.15|21770.15|21770.15|21769.75|21769.75|0
1643025710000|2022-01-24 12:01:50|21770.12|21770.12|21770.15|21770.15|21770.15|21770.15|21770.03|21770.03|0
1643025720000|2022-01-24 12:02:00|21770.11|21770.11|21767.5|21767.5|21770.11|21770.11|21767.5|21767.5|0
1643025730000|2022-01-24 12:02:10|21767.07|21767.07|21766.72|21766.72|21767.13|21767.13|21766.68|21766.68|0
1643025740000|2022-01-24 12:02:20|21766.86|21766.86|21767.46|21767.46|21767.46|21767.46|21766.54|21766.54|0
1643025750000|2022-01-24 12:02:30|21767.55|21767.55|21767.53|21767.53|21767.83|21767.83|21767.39|21767.39|0
1643025760000|2022-01-24 12:02:40|21767.31|21767.31|21767.17|21767.17|21767.31|21767.31|21766.92|21766.92|0
1643025770000|2022-01-24 12:02:50|21767.14|21767.14|21767|21767|21767.16|21767.16|21766.85|21766.85|0
1643025780000|2022-01-24 12:03:00|21766.94|21766.94|21767.01|21767.01|21767.29|21767.29|21766.91|21766.91|0
1643025790000|2022-01-24 12:03:10|21766.98|21766.98|21766|21766|21766.98|21766.98|21765.31|21765.31|0
1643025800000|2022-01-24 12:03:20|21765.95|21765.95|21765.75|21765.75|21766|21766|21765.75|21765.75|0
1643025810000|2022-01-24 12:03:30|21765.6|21765.6|21765.94|21765.94|21765.94|21765.94|21765.6|21765.6|0
1643025820000|2022-01-24 12:03:40|21766.04|21766.04|21765.8|21765.8|21766.14|21766.14|21765.56|21765.56|0
1643025830000|2022-01-24 12:03:50|21765.86|21765.86|21765.59|21765.59|21765.86|21765.86|21765.59|21765.59|0
1643025840000|2022-01-24 12:04:00|21765.41|21765.41|21765.47|21765.47|21765.72|21765.72|21765.39|21765.39|0
1643025850000|2022-01-24 12:04:10|21765.52|21765.52|21765.15|21765.15|21765.8|21765.8|21765.15|21765.15|0
1643025860000|2022-01-24 12:04:20|21765.12|21765.12|21765.62|21765.62|21765.62|21765.62|21765.01|21765.01|0
1643025870000|2022-01-24 12:04:30|21765.68|21765.68|21764.73|21764.73|21765.68|21765.68|21764.62|21764.62|0
1643025880000|2022-01-24 12:04:40|21764.51|21764.51|21764.33|21764.33|21764.56|21764.56|21764.14|21764.14|0
1643025890000|2022-01-24 12:04:50|21764.25|21764.25|21764.45|21764.45|21764.45|21764.45|21764.25|21764.25|0
1643025900000|2022-01-24 12:05:00|21764.53|21764.53|21764.5|21764.5|21764.73|21764.73|21764.46|21764.46|0
1643025910000|2022-01-24 12:05:10|21764.54|21764.54|21763.99|21763.99|21764.54|21764.54|21763.99|21763.99|0
1643025920000|2022-01-24 12:05:20|21764.02|21764.02|21763.9|21763.9|21764.02|21764.02|21763.4|21763.4|0
1643025930000|2022-01-24 12:05:30|21763.95|21763.95|21763.96|21763.96|21763.96|21763.96|21763.69|21763.69|0
1643025940000|2022-01-24 12:05:40|21764.27|21764.27|21763.49|21763.49|21764.52|21764.52|21763.49|21763.49|0
1643025950000|2022-01-24 12:05:50|21763.4|21763.4|21763.63|21763.63|21763.86|21763.86|21762.84|21762.84|0
1643025960000|2022-01-24 12:06:00|21763.72|21763.72|21763.71|21763.71|21763.98|21763.98|21763.5|21763.5|0
1643025970000|2022-01-24 12:06:10|21763.64|21763.64|21765.31|21765.31|21765.31|21765.31|21763.58|21763.58|0
1643025980000|2022-01-24 12:06:20|21765.37|21765.37|21764.54|21764.54|21765.37|21765.37|21764.43|21764.43|0
1643025990000|2022-01-24 12:06:30|21764.65|21764.65|21764.39|21764.39|21764.65|21764.65|21763.74|21763.74|0
1643026000000|2022-01-24 12:06:40|21764.41|21764.41|21764.91|21764.91|21765.19|21765.19|21764.41|21764.41|0
1643026010000|2022-01-24 12:06:50|21764.98|21764.98|21766.03|21766.03|21766.03|21766.03|21764.98|21764.98|0
1643026020000|2022-01-24 12:07:00|21766.31|21766.31|21766.76|21766.76|21766.76|21766.76|21766.14|21766.14|0
1643026030000|2022-01-24 12:07:10|21766.7|21766.7|21766.3|21766.3|21766.71|21766.71|21766.09|21766.09|0
1643026040000|2022-01-24 12:07:20|21766.62|21766.62|21766.05|21766.05|21766.9|21766.9|21765.81|21765.81|0
1643026050000|2022-01-24 12:07:30|21766.09|21766.09|21764.16|21764.16|21766.32|21766.32|21764.16|21764.16|0
1643026060000|2022-01-24 12:07:40|21764.06|21764.06|21761.93|21761.93|21764.06|21764.06|21761.93|21761.93|0
1643026070000|2022-01-24 12:07:50|21762.01|21762.01|21761.77|21761.77|21762.05|21762.05|21761.61|21761.61|0
1643026080000|2022-01-24 12:08:00|21761.82|21761.82|21762.22|21762.22|21762.22|21762.22|21761.7|21761.7|0
1643026090000|2022-01-24 12:08:10|21762.19|21762.19|21761.93|21761.93|21762.23|21762.23|21761.93|21761.93|0
1643026100000|2022-01-24 12:08:20|21761.66|21761.66|21761.97|21761.97|21762.39|21762.39|21761.66|21761.66|0
1643026110000|2022-01-24 12:08:30|21761.91|21761.91|21761.89|21761.89|21761.94|21761.94|21761.72|21761.72|0
1643026120000|2022-01-24 12:08:40|21761.82|21761.82|21761.4|21761.4|21762.01|21762.01|21761.4|21761.4|0
1643026130000|2022-01-24 12:08:50|21761.45|21761.45|21761.41|21761.41|21761.83|21761.83|21761.41|21761.41|0
1643026140000|2022-01-24 12:09:00|21761.14|21761.14|21762.16|21762.16|21762.16|21762.16|21761.14|21761.14|0
1643026150000|2022-01-24 12:09:10|21762.04|21762.04|21762.29|21762.29|21762.29|21762.29|21761.91|21761.91|0
1643026160000|2022-01-24 12:09:20|21762.32|21762.32|21762.39|21762.39|21762.42|21762.42|21762|21762|0
1643026170000|2022-01-24 12:09:30|21762.19|21762.19|21761.68|21761.68|21762.23|21762.23|21761.46|21761.46|0
1643026180000|2022-01-24 12:09:40|21761.9|21761.9|21762.19|21762.19|21762.24|21762.24|21761.9|21761.9|0
1643026190000|2022-01-24 12:09:50|21762.33|21762.33|21762.71|21762.71|21762.72|21762.72|21762.33|21762.33|0
1643026200000|2022-01-24 12:10:00|21762.75|21762.75|21762.99|21762.99|21763.12|21763.12|21762.67|21762.67|0
1643026210000|2022-01-24 12:10:10|21763.07|21763.07|21763.94|21763.94|21763.94|21763.94|21763.07|21763.07|0
1643026220000|2022-01-24 12:10:20|21764|21764|21763.91|21763.91|21764|21764|21763.71|21763.71|0
1643026230000|2022-01-24 12:10:30|21763.94|21763.94|21764|21764|21764.2|21764.2|21763.94|21763.94|0
1643026240000|2022-01-24 12:10:40|21763.93|21763.93|21763.88|21763.88|21764|21764|21763.88|21763.88|0
1643026250000|2022-01-24 12:10:50|21763.81|21763.81|21763.62|21763.62|21763.88|21763.88|21763.52|21763.52|0
1643026260000|2022-01-24 12:11:00|21763.69|21763.69|21763.7|21763.7|21763.87|21763.87|21763.69|21763.69|0
1643026270000|2022-01-24 12:11:10|21763.77|21763.77|21764.06|21764.06|21764.06|21764.06|21763.66|21763.66|0
1643026280000|2022-01-24 12:11:20|21764.01|21764.01|21764.3|21764.3|21764.3|21764.3|21764.01|21764.01|0
1643026290000|2022-01-24 12:11:30|21764.22|21764.22|21764.18|21764.18|21764.35|21764.35|21764.18|21764.18|0
1643026300000|2022-01-24 12:11:40|21764.4|21764.4|21764.6|21764.6|21764.75|21764.75|21764.21|21764.21|0
1643026310000|2022-01-24 12:11:50|21764.56|21764.56|21765.18|21765.18|21765.18|21765.18|21764.56|21764.56|0
1643026320000|2022-01-24 12:12:00|21765.23|21765.23|21766.32|21766.32|21766.32|21766.32|21765.23|21765.23|0
1643026330000|2022-01-24 12:12:10|21766.15|21766.15|21766.25|21766.25|21766.27|21766.27|21766.15|21766.15|0
1643026340000|2022-01-24 12:12:20|21766.14|21766.14|21766.26|21766.26|21766.26|21766.26|21766.05|21766.05|0
1643026350000|2022-01-24 12:12:30|21766.23|21766.23|21766.46|21766.46|21766.53|21766.53|21766.16|21766.16|0
1643026360000|2022-01-24 12:12:40|21766.57|21766.57|21766.6|21766.6|21766.64|21766.64|21766.45|21766.45|0
1643026370000|2022-01-24 12:12:50|21766.63|21766.63|21766.36|21766.36|21766.63|21766.63|21766.36|21766.36|0
1643026380000|2022-01-24 12:13:00|21766.44|21766.44|21766.75|21766.75|21766.85|21766.85|21766.33|21766.33|0
1643026390000|2022-01-24 12:13:10|21766.72|21766.72|21766.69|21766.69|21766.9|21766.9|21766.56|21766.56|0
1643026400000|2022-01-24 12:13:20|21766.59|21766.59|21766.65|21766.65|21766.67|21766.67|21766.51|21766.51|0
1643026410000|2022-01-24 12:13:30|21766.56|21766.56|21766.69|21766.69|21766.81|21766.81|21766.56|21766.56|0
1643026420000|2022-01-24 12:13:40|21766.63|21766.63|21766.79|21766.79|21766.98|21766.98|21766.63|21766.63|0
1643026430000|2022-01-24 12:13:50|21766.6|21766.6|21767.01|21767.01|21767.01|21767.01|21766.6|21766.6|0
1643026440000|2022-01-24 12:14:00|21767.02|21767.02|21766.9|21766.9|21767.19|21767.19|21766.63|21766.63|0
1643026450000|2022-01-24 12:14:10|21766.99|21766.99|21767.23|21767.23|21767.23|21767.23|21766.9|21766.9|0
1643026460000|2022-01-24 12:14:20|21767.17|21767.17|21767.39|21767.39|21767.57|21767.57|21767.09|21767.09|0
1643026470000|2022-01-24 12:14:30|21767.34|21767.34|21767.78|21767.78|21767.79|21767.79|21767.18|21767.18|0
1643026480000|2022-01-24 12:14:40|21767.82|21767.82|21767.9|21767.9|21768.09|21768.09|21767.82|21767.82|0
1643026490000|2022-01-24 12:14:50|21767.92|21767.92|21768.18|21768.18|21768.35|21768.35|21767.81|21767.81|0
1643026500000|2022-01-24 12:15:00|21767.89|21767.89|21769.41|21769.41|21769.42|21769.42|21767.57|21767.57|0
1643026510000|2022-01-24 12:15:10|21769.35|21769.35|21774.63|21774.63|21774.63|21774.63|21769.28|21769.28|0
1643026520000|2022-01-24 12:15:20|21774.49|21774.49|21777.3|21777.3|21777.3|21777.3|21774.49|21774.49|0
1643026530000|2022-01-24 12:15:30|21777.17|21777.17|21778.49|21778.49|21778.49|21778.49|21777|21777|0
1643026540000|2022-01-24 12:15:40|21778.53|21778.53|21780.05|21780.05|21780.05|21780.05|21778.53|21778.53|0
1643026550000|2022-01-24 12:15:50|21780.08|21780.08|21780.14|21780.14|21780.14|21780.14|21779.79|21779.79|0
1643026560000|2022-01-24 12:16:00|21780.41|21780.41|21780.62|21780.62|21780.62|21780.62|21780.2|21780.2|0
1643026570000|2022-01-24 12:16:10|21780.44|21780.44|21780.57|21780.57|21780.73|21780.73|21780.38|21780.38|0
1643026580000|2022-01-24 12:16:20|21780.67|21780.67|21780.57|21780.57|21780.86|21780.86|21780.57|21780.57|0
1643026590000|2022-01-24 12:16:30|21780.45|21780.45|21780.86|21780.86|21780.9|21780.9|21780.45|21780.45|0
1643026600000|2022-01-24 12:16:40|21780.83|21780.83|21781.17|21781.17|21781.23|21781.23|21780.72|21780.72|0
1643026610000|2022-01-24 12:16:50|21781.2|21781.2|21781.45|21781.45|21781.47|21781.47|21781.12|21781.12|0
1643026620000|2022-01-24 12:17:00|21781.52|21781.52|21781.61|21781.61|21781.81|21781.81|21781.52|21781.52|0
1643026630000|2022-01-24 12:17:10|21781.59|21781.59|21782.01|21782.01|21782.01|21782.01|21781.41|21781.41|0
1643026640000|2022-01-24 12:17:20|21781.94|21781.94|21780.76|21780.76|21781.99|21781.99|21780.76|21780.76|0
1643026650000|2022-01-24 12:17:30|21780.51|21780.51|21780.84|21780.84|21780.97|21780.97|21780.29|21780.29|0
1643026660000|2022-01-24 12:17:40|21780.96|21780.96|21780.65|21780.65|21781.09|21781.09|21780.56|21780.56|0
1643026670000|2022-01-24 12:17:50|21780.57|21780.57|21780.25|21780.25|21780.72|21780.72|21780.25|21780.25|0
1643026680000|2022-01-24 12:18:00|21780.18|21780.18|21779.62|21779.62|21780.28|21780.28|21779.47|21779.47|0
1643026690000|2022-01-24 12:18:10|21779.47|21779.47|21779.22|21779.22|21779.47|21779.47|21779.14|21779.14|0
1643026700000|2022-01-24 12:18:20|21779.14|21779.14|21778.81|21778.81|21779.25|21779.25|21778.7|21778.7|0
1643026710000|2022-01-24 12:18:30|21778.55|21778.55|21777.61|21777.61|21778.55|21778.55|21777.61|21777.61|0
1643026720000|2022-01-24 12:18:40|21777.63|21777.63|21778.04|21778.04|21778.24|21778.24|21777.63|21777.63|0
1643026730000|2022-01-24 12:18:50|21778.11|21778.11|21777.95|21777.95|21778.19|21778.19|21777.91|21777.91|0
1643026740000|2022-01-24 12:19:00|21778.01|21778.01|21777.43|21777.43|21778.01|21778.01|21777.36|21777.36|0
1643026750000|2022-01-24 12:19:10|21777.4|21777.4|21777.89|21777.89|21777.89|21777.89|21777.39|21777.39|0
1643026760000|2022-01-24 12:19:20|21777.95|21777.95|21778.47|21778.47|21778.47|21778.47|21777.69|21777.69|0
1643026770000|2022-01-24 12:19:30|21778.57|21778.57|21777.81|21777.81|21778.57|21778.57|21777.81|21777.81|0
1643026780000|2022-01-24 12:19:40|21777.63|21777.63|21777.97|21777.97|21778.03|21778.03|21777.63|21777.63|0
1643026790000|2022-01-24 12:19:50|21777.92|21777.92|21778.05|21778.05|21778.25|21778.25|21777.63|21777.63|0
1643026800000|2022-01-24 12:20:00|21778.21|21778.21|21778.24|21778.24|21778.71|21778.71|21778.21|21778.21|0
1643026810000|2022-01-24 12:20:10|21778.38|21778.38|21778.06|21778.06|21778.53|21778.53|21778.06|21778.06|0
1643026820000|2022-01-24 12:20:20|21777.82|21777.82|21778.03|21778.03|21778.13|21778.13|21777.58|21777.58|0
1643026830000|2022-01-24 12:20:30|21777.8|21777.8|21777.72|21777.72|21777.85|21777.85|21777.47|21777.47|0
1643026840000|2022-01-24 12:20:40|21777.66|21777.66|21777.76|21777.76|21777.95|21777.95|21777.58|21777.58|0
1643026850000|2022-01-24 12:20:50|21777.69|21777.69|21775.78|21775.78|21777.69|21777.69|21775.78|21775.78|0
1643026860000|2022-01-24 12:21:00|21775.66|21775.66|21774.42|21774.42|21775.66|21775.66|21774.42|21774.42|0
1643026870000|2022-01-24 12:21:10|21774.32|21774.32|21774.18|21774.18|21774.32|21774.32|21774.11|21774.11|0
1643026880000|2022-01-24 12:21:20|21774.14|21774.14|21773.73|21773.73|21774.14|21774.14|21773.73|21773.73|0
1643026890000|2022-01-24 12:21:30|21773.67|21773.67|21771.95|21771.95|21773.85|21773.85|21771.88|21771.88|0
1643026900000|2022-01-24 12:21:40|21771.92|21771.92|21771.47|21771.47|21772.07|21772.07|21771.47|21771.47|0
1643026910000|2022-01-24 12:21:50|21771.42|21771.42|21771.46|21771.46|21771.48|21771.48|21771.19|21771.19|0
1643026920000|2022-01-24 12:22:00|21771.35|21771.35|21769.25|21769.25|21771.35|21771.35|21769.25|21769.25|0
1643026930000|2022-01-24 12:22:10|21769.29|21769.29|21769.19|21769.19|21769.34|21769.34|21768.99|21768.99|0
1643026940000|2022-01-24 12:22:20|21769.28|21769.28|21769.1|21769.1|21769.28|21769.28|21768.99|21768.99|0
1643026950000|2022-01-24 12:22:30|21769.01|21769.01|21768.71|21768.71|21769.01|21769.01|21768.67|21768.67|0
1643026960000|2022-01-24 12:22:40|21768.78|21768.78|21769.1|21769.1|21769.14|21769.14|21768.72|21768.72|0
1643026970000|2022-01-24 12:22:50|21769.21|21769.21|21768.65|21768.65|21769.21|21769.21|21768.65|21768.65|0
1643026980000|2022-01-24 12:23:00|21768.56|21768.56|21767.67|21767.67|21768.83|21768.83|21767.33|21767.33|0
1643026990000|2022-01-24 12:23:10|21767.7|21767.7|21767.96|21767.96|21767.96|21767.96|21767.3|21767.3|0
1643027000000|2022-01-24 12:23:20|21767.98|21767.98|21768.35|21768.35|21768.35|21768.35|21767.72|21767.72|0
1643027010000|2022-01-24 12:23:30|21768.34|21768.34|21767.91|21767.91|21768.62|21768.62|21767.91|21767.91|0
1643027020000|2022-01-24 12:23:40|21767.84|21767.84|21767.38|21767.38|21767.85|21767.85|21767.38|21767.38|0
1643027030000|2022-01-24 12:23:50|21767.22|21767.22|21766.37|21766.37|21767.41|21767.41|21766.37|21766.37|0
1643027040000|2022-01-24 12:24:00|21766.4|21766.4|21765.14|21765.14|21766.4|21766.4|21764.26|21764.26|0
1643027050000|2022-01-24 12:24:10|21765.22|21765.22|21765.35|21765.35|21765.37|21765.37|21765.22|21765.22|0
1643027060000|2022-01-24 12:24:20|21765.25|21765.25|21765.57|21765.57|21765.75|21765.75|21765.22|21765.22|0
1643027070000|2022-01-24 12:24:30|21765.59|21765.59|21765.65|21765.65|21765.78|21765.78|21765.55|21765.55|0
1643027080000|2022-01-24 12:24:40|21765.62|21765.62|21765.92|21765.92|21765.92|21765.92|21765.53|21765.53|0
1643027090000|2022-01-24 12:24:50|21766.02|21766.02|21767.26|21767.26|21767.53|21767.53|21766.02|21766.02|0
1643027100000|2022-01-24 12:25:00|21767.29|21767.29|21768.21|21768.21|21768.21|21768.21|21766.72|21766.72|0
1643027110000|2022-01-24 12:25:10|21768.27|21768.27|21768.66|21768.66|21768.87|21768.87|21768.24|21768.24|0
1643027120000|2022-01-24 12:25:20|21768.56|21768.56|21769.3|21769.3|21769.3|21769.3|21768.4|21768.4|0
1643027130000|2022-01-24 12:25:30|21769.23|21769.23|21770|21770|21770|21770|21769.23|21769.23|0
1643027140000|2022-01-24 12:25:40|21770.23|21770.23|21771.49|21771.49|21771.49|21771.49|21770.23|21770.23|0
1643027150000|2022-01-24 12:25:50|21771.4|21771.4|21771.08|21771.08|21771.53|21771.53|21771.02|21771.02|0
1643027160000|2022-01-24 12:26:00|21771.3|21771.3|21771.04|21771.04|21771.48|21771.48|21770.99|21770.99|0
1643027170000|2022-01-24 12:26:10|21770.93|21770.93|21771.13|21771.13|21771.14|21771.14|21770.86|21770.86|0
1643027180000|2022-01-24 12:26:20|21771.19|21771.19|21771.89|21771.89|21772.02|21772.02|21771.13|21771.13|0
1643027190000|2022-01-24 12:26:30|21771.97|21771.97|21771.71|21771.71|21772.13|21772.13|21771.66|21771.66|0
1643027200000|2022-01-24 12:26:40|21771.62|21771.62|21771.82|21771.82|21771.82|21771.82|21771.62|21771.62|0
1643027210000|2022-01-24 12:26:50|21771.52|21771.52|21771.78|21771.78|21771.83|21771.83|21771.43|21771.43|0
1643027220000|2022-01-24 12:27:00|21771.96|21771.96|21772.1|21772.1|21772.57|21772.57|21771.86|21771.86|0
1643027230000|2022-01-24 12:27:10|21772.03|21772.03|21771.98|21771.98|21772.16|21772.16|21771.66|21771.66|0
1643027240000|2022-01-24 12:27:20|21772.06|21772.06|21771.97|21771.97|21772.19|21772.19|21771.97|21771.97|0
1643027250000|2022-01-24 12:27:30|21771.95|21771.95|21771.9|21771.9|21772.08|21772.08|21771.9|21771.9|0
1643027260000|2022-01-24 12:27:40|21771.99|21771.99|21771.9|21771.9|21772.28|21772.28|21771.86|21771.86|0
1643027270000|2022-01-24 12:27:50|21772.04|21772.04|21772.3|21772.3|21772.3|21772.3|21772.04|21772.04|0
1643027280000|2022-01-24 12:28:00|21772.36|21772.36|21773.02|21773.02|21773.02|21773.02|21772.34|21772.34|0
1643027290000|2022-01-24 12:28:10|21772.95|21772.95|21773.19|21773.19|21773.19|21773.19|21772.88|21772.88|0
1643027300000|2022-01-24 12:28:20|21773.26|21773.26|21773.59|21773.59|21773.83|21773.83|21773.26|21773.26|0
1643027310000|2022-01-24 12:28:30|21773.66|21773.66|21775.48|21775.48|21775.51|21775.51|21773.66|21773.66|0
1643027320000|2022-01-24 12:28:40|21775.58|21775.58|21776.8|21776.8|21776.8|21776.8|21775.58|21775.58|0
1643027330000|2022-01-24 12:28:50|21776.9|21776.9|21777.49|21777.49|21777.6|21777.6|21776.83|21776.83|0
1643027340000|2022-01-24 12:29:00|21777.48|21777.48|21778.09|21778.09|21778.68|21778.68|21777.48|21777.48|0
1643027350000|2022-01-24 12:29:10|21777.97|21777.97|21778.16|21778.16|21778.16|21778.16|21777.7|21777.7|0
1643027360000|2022-01-24 12:29:20|21778.06|21778.06|21778.56|21778.56|21778.63|21778.63|21777.98|21777.98|0
1643027370000|2022-01-24 12:29:30|21778.53|21778.53|21778.63|21778.63|21778.88|21778.88|21778.41|21778.41|0
1643027380000|2022-01-24 12:29:40|21778.98|21778.98|21780.19|21780.19|21780.19|21780.19|21778.98|21778.98|0
1643027390000|2022-01-24 12:29:50|21780.3|21780.3|21780.16|21780.16|21780.32|21780.32|21780.16|21780.16|0
1643027400000|2022-01-24 12:30:00|21781.03|21781.03|21780.75|21780.75|21781.22|21781.22|21780.75|21780.75|0
1643027410000|2022-01-24 12:30:10|21780.78|21780.78|21780.97|21780.97|21781|21781|21780.41|21780.41|0
1643027420000|2022-01-24 12:30:20|21780.69|21780.69|21780.5|21780.5|21780.76|21780.76|21780.4|21780.4|0
1643027430000|2022-01-24 12:30:30|21780.43|21780.43|21780.51|21780.51|21780.62|21780.62|21780.43|21780.43|0
1643027440000|2022-01-24 12:30:40|21780.39|21780.39|21780.62|21780.62|21780.62|21780.62|21780.12|21780.12|0
1643027450000|2022-01-24 12:30:50|21780.48|21780.48|21780.71|21780.71|21780.8|21780.8|21780.37|21780.37|0
1643027460000|2022-01-24 12:31:00|21780.74|21780.74|21780.92|21780.92|21781.07|21781.07|21780.64|21780.64|0
1643027470000|2022-01-24 12:31:10|21780.84|21780.84|21781.84|21781.84|21781.84|21781.84|21780.84|21780.84|0
1643027480000|2022-01-24 12:31:20|21781.71|21781.71|21781.91|21781.91|21781.91|21781.91|21781.47|21781.47|0
1643027490000|2022-01-24 12:31:30|21781.96|21781.96|21781.74|21781.74|21781.96|21781.96|21781.73|21781.73|0
1643027500000|2022-01-24 12:31:40|21781.72|21781.72|21780.55|21780.55|21781.72|21781.72|21780.55|21780.55|0
1643027510000|2022-01-24 12:31:50|21780.48|21780.48|21780.07|21780.07|21780.48|21780.48|21780.07|21780.07|0
1643027520000|2022-01-24 12:32:00|21779.91|21779.91|21779.71|21779.71|21780.05|21780.05|21779.63|21779.63|0
1643027530000|2022-01-24 12:32:10|21779.6|21779.6|21779.06|21779.06|21779.6|21779.6|21779.01|21779.01|0
1643027540000|2022-01-24 12:32:20|21778.97|21778.97|21778.35|21778.35|21778.97|21778.97|21778.35|21778.35|0
1643027550000|2022-01-24 12:32:30|21778.14|21778.14|21776.12|21776.12|21778.14|21778.14|21776.05|21776.05|0
1643027560000|2022-01-24 12:32:40|21776.07|21776.07|21775.96|21775.96|21776.07|21776.07|21775.92|21775.92|0
1643027570000|2022-01-24 12:32:50|21775.9|21775.9|21775.52|21775.52|21775.9|21775.9|21775.52|21775.52|0
1643027580000|2022-01-24 12:33:00|21775.44|21775.44|21774.82|21774.82|21775.44|21775.44|21774.82|21774.82|0
1643027590000|2022-01-24 12:33:10|21774.72|21774.72|21774.31|21774.31|21774.72|21774.72|21774.31|21774.31|0
1643027600000|2022-01-24 12:33:20|21774.2|21774.2|21773.25|21773.25|21774.2|21774.2|21773.25|21773.25|0
1643027610000|2022-01-24 12:33:30|21772.97|21772.97|21772.33|21772.33|21773.25|21773.25|21772.33|21772.33|0
1643027620000|2022-01-24 12:33:40|21772.38|21772.38|21771.27|21771.27|21772.38|21772.38|21771.27|21771.27|0
1643027630000|2022-01-24 12:33:50|21771.34|21771.34|21767.94|21767.94|21771.34|21771.34|21767.94|21767.94|0
1643027640000|2022-01-24 12:34:00|21767.87|21767.87|21762.2|21762.2|21767.87|21767.87|21762.16|21762.16|0
1643027650000|2022-01-24 12:34:10|21762.22|21762.22|21760.09|21760.09|21762.22|21762.22|21760.09|21760.09|0
1643027660000|2022-01-24 12:34:20|21760.02|21760.02|21757.54|21757.54|21760.02|21760.02|21757.54|21757.54|0
1643027670000|2022-01-24 12:34:30|21757.49|21757.49|21756.5|21756.5|21757.49|21757.49|21756.5|21756.5|0
1643027680000|2022-01-24 12:34:40|21756.53|21756.53|21755.72|21755.72|21756.53|21756.53|21755.5|21755.5|0
1643027690000|2022-01-24 12:34:50|21755.63|21755.63|21755.51|21755.51|21755.69|21755.69|21755.42|21755.42|0
1643027700000|2022-01-24 12:35:00|21755.42|21755.42|21755.36|21755.36|21755.6|21755.6|21755.2|21755.2|0
1643027710000|2022-01-24 12:35:10|21755.44|21755.44|21755.41|21755.41|21755.51|21755.51|21755.27|21755.27|0
1643027720000|2022-01-24 12:35:20|21755.34|21755.34|21754.73|21754.73|21755.34|21755.34|21754.73|21754.73|0
1643027730000|2022-01-24 12:35:30|21754.81|21754.81|21754.4|21754.4|21754.81|21754.81|21754.29|21754.29|0
1643027740000|2022-01-24 12:35:40|21754.38|21754.38|21755.3|21755.3|21755.4|21755.4|21754.38|21754.38|0
1643027750000|2022-01-24 12:35:50|21755.36|21755.36|21755.86|21755.86|21755.86|21755.86|21755.36|21755.36|0
1643027760000|2022-01-24 12:36:00|21755.8|21755.8|21755.58|21755.58|21755.94|21755.94|21755.48|21755.48|0
1643027770000|2022-01-24 12:36:10|21755.63|21755.63|21755.39|21755.39|21755.83|21755.83|21755.39|21755.39|0
1643027780000|2022-01-24 12:36:20|21755.51|21755.51|21755.27|21755.27|21755.51|21755.51|21755.27|21755.27|0
1643027790000|2022-01-24 12:36:30|21754.92|21754.92|21755.21|21755.21|21755.25|21755.25|21754.92|21754.92|0
1643027800000|2022-01-24 12:36:40|21755.09|21755.09|21754.49|21754.49|21755.17|21755.17|21754.49|21754.49|0
1643027810000|2022-01-24 12:36:50|21754.63|21754.63|21754.32|21754.32|21754.63|21754.63|21754.27|21754.27|0
1643027820000|2022-01-24 12:37:00|21754.25|21754.25|21753.44|21753.44|21754.3|21754.3|21753.35|21753.35|0
1643027830000|2022-01-24 12:37:10|21753.51|21753.51|21752.16|21752.16|21753.51|21753.51|21752.01|21752.01|0
1643027840000|2022-01-24 12:37:20|21752.02|21752.02|21751.35|21751.35|21752.02|21752.02|21751.35|21751.35|0
1643027850000|2022-01-24 12:37:30|21751.22|21751.22|21751.12|21751.12|21751.22|21751.22|21751.12|21751.12|0
1643027860000|2022-01-24 12:37:40|21751.27|21751.27|21751.09|21751.09|21751.42|21751.42|21751|21751|0
1643027870000|2022-01-24 12:37:50|21751.05|21751.05|21751.11|21751.11|21751.24|21751.24|21750.94|21750.94|0
1643027880000|2022-01-24 12:38:00|21751.09|21751.09|21750.25|21750.25|21751.14|21751.14|21750.1|21750.1|0
1643027890000|2022-01-24 12:38:10|21750.32|21750.32|21749.94|21749.94|21750.42|21750.42|21749.68|21749.68|0
1643027900000|2022-01-24 12:38:20|21749.87|21749.87|21749.35|21749.35|21749.87|21749.87|21749.28|21749.28|0
1643027910000|2022-01-24 12:38:30|21749.38|21749.38|21748.04|21748.04|21749.38|21749.38|21748.04|21748.04|0
1643027920000|2022-01-24 12:38:40|21747.93|21747.93|21744.61|21744.61|21747.93|21747.93|21744.61|21744.61|0
1643027930000|2022-01-24 12:38:50|21744.55|21744.55|21744.64|21744.64|21744.72|21744.72|21744.55|21744.55|0
1643027940000|2022-01-24 12:39:00|21744.54|21744.54|21743.6|21743.6|21744.54|21744.54|21743.41|21743.41|0
1643027950000|2022-01-24 12:39:10|21743.56|21743.56|21742.14|21742.14|21743.56|21743.56|21742.14|21742.14|0
1643027960000|2022-01-24 12:39:20|21742.04|21742.04|21742.51|21742.51|21742.51|21742.51|21742.04|21742.04|0
1643027970000|2022-01-24 12:39:30|21742.37|21742.37|21741.38|21741.38|21742.37|21742.37|21741.26|21741.26|0
1643027980000|2022-01-24 12:39:40|21741.36|21741.36|21740.99|21740.99|21741.43|21741.43|21740.8|21740.8|0
1643027990000|2022-01-24 12:39:50|21740.89|21740.89|21739.95|21739.95|21740.92|21740.92|21739.95|21739.95|0
1643028000000|2022-01-24 12:40:00|21740.09|21740.09|21739.97|21739.97|21740.28|21740.28|21739.62|21739.62|0
1643028010000|2022-01-24 12:40:10|21739.93|21739.93|21739.83|21739.83|21739.93|21739.93|21739.83|21739.83|0
1643028020000|2022-01-24 12:40:20|21739.76|21739.76|21739.65|21739.65|21739.85|21739.85|21739.58|21739.58|0
1643028030000|2022-01-24 12:40:30|21739.68|21739.68|21739.15|21739.15|21739.68|21739.68|21739.15|21739.15|0
1643028040000|2022-01-24 12:40:40|21739.1|21739.1|21738.9|21738.9|21739.1|21739.1|21738.72|21738.72|0
1643028050000|2022-01-24 12:40:50|21738.69|21738.69|21737.71|21737.71|21738.69|21738.69|21737.71|21737.71|0
1643028060000|2022-01-24 12:41:00|21737.63|21737.63|21736.99|21736.99|21737.63|21737.63|21736.86|21736.86|0
1643028070000|2022-01-24 12:41:10|21736.92|21736.92|21736.11|21736.11|21736.92|21736.92|21736.11|21736.11|0
1643028080000|2022-01-24 12:41:20|21735.96|21735.96|21735.8|21735.8|21736.13|21736.13|21735.58|21735.58|0
1643028090000|2022-01-24 12:41:30|21735.78|21735.78|21734.42|21734.42|21735.78|21735.78|21734.42|21734.42|0
1643028100000|2022-01-24 12:41:40|21734.23|21734.23|21733.61|21733.61|21734.23|21734.23|21733.34|21733.34|0
1643028110000|2022-01-24 12:41:50|21733.68|21733.68|21733.22|21733.22|21733.68|21733.68|21733.22|21733.22|0
1643028120000|2022-01-24 12:42:00|21733.02|21733.02|21732.53|21732.53|21733.02|21733.02|21732.47|21732.47|0
1643028130000|2022-01-24 12:42:10|21732.4|21732.4|21731.45|21731.45|21732.4|21732.4|21731.45|21731.45|0
1643028140000|2022-01-24 12:42:20|21731.54|21731.54|21729.47|21729.47|21731.64|21731.64|21729.27|21729.27|0
1643028150000|2022-01-24 12:42:30|21729.35|21729.35|21729.13|21729.13|21729.4|21729.4|21728.86|21728.86|0
1643028160000|2022-01-24 12:42:40|21729.06|21729.06|21728.41|21728.41|21729.07|21729.07|21728.41|21728.41|0
1643028170000|2022-01-24 12:42:50|21728.36|21728.36|21727.72|21727.72|21728.36|21728.36|21727.65|21727.65|0
1643028180000|2022-01-24 12:43:00|21727.58|21727.58|21727.31|21727.31|21727.58|21727.58|21727.31|21727.31|0
1643028190000|2022-01-24 12:43:10|21727.35|21727.35|21726.73|21726.73|21727.35|21727.35|21726.73|21726.73|0
1643028200000|2022-01-24 12:43:20|21726.63|21726.63|21725.98|21725.98|21726.63|21726.63|21725.91|21725.91|0
1643028210000|2022-01-24 12:43:30|21725.9|21725.9|21725.77|21725.77|21725.9|21725.9|21725.73|21725.73|0
1643028220000|2022-01-24 12:43:40|21725.75|21725.75|21725.18|21725.18|21725.75|21725.75|21724.98|21724.98|0
1643028230000|2022-01-24 12:43:50|21725.15|21725.15|21723.16|21723.16|21725.15|21725.15|21723.16|21723.16|0
1643028240000|2022-01-24 12:44:00|21723.1|21723.1|21722.86|21722.86|21723.23|21723.23|21722.76|21722.76|0
1643028250000|2022-01-24 12:44:10|21722.83|21722.83|21722.43|21722.43|21722.85|21722.85|21722.32|21722.32|0
1643028260000|2022-01-24 12:44:20|21722.34|21722.34|21721.14|21721.14|21722.34|21722.34|21721.14|21721.14|0
1643028270000|2022-01-24 12:44:30|21721.02|21721.02|21719.95|21719.95|21721.02|21721.02|21719.87|21719.87|0
1643028280000|2022-01-24 12:44:40|21719.74|21719.74|21719.27|21719.27|21719.74|21719.74|21719.19|21719.19|0
1643028290000|2022-01-24 12:44:50|21719.16|21719.16|21718.28|21718.28|21719.16|21719.16|21718.28|21718.28|0
1643028300000|2022-01-24 12:45:00|21718.06|21718.06|21717.03|21717.03|21718.06|21718.06|21717.03|21717.03|0
1643028310000|2022-01-24 12:45:10|21716.97|21716.97|21716.58|21716.58|21717.51|21717.51|21716.58|21716.58|0
1643028320000|2022-01-24 12:45:20|21716.52|21716.52|21716.47|21716.47|21716.59|21716.59|21716.25|21716.25|0
1643028330000|2022-01-24 12:45:30|21715.96|21715.96|21715.78|21715.78|21716.39|21716.39|21715.77|21715.77|0
1643028340000|2022-01-24 12:45:40|21715.81|21715.81|21715.44|21715.44|21715.81|21715.81|21715.36|21715.36|0
1643028350000|2022-01-24 12:45:50|21715.33|21715.33|21715.48|21715.48|21715.51|21715.51|21715.25|21715.25|0
1643028360000|2022-01-24 12:46:00|21715.37|21715.37|21714.92|21714.92|21715.37|21715.37|21714.72|21714.72|0
1643028370000|2022-01-24 12:46:10|21714.62|21714.62|21714.4|21714.4|21714.62|21714.62|21714.16|21714.16|0
1643028380000|2022-01-24 12:46:20|21714.42|21714.42|21716.53|21716.53|21716.53|21716.53|21714.42|21714.42|0
1643028390000|2022-01-24 12:46:30|21716.49|21716.49|21715.6|21715.6|21716.64|21716.64|21715.55|21715.55|0
1643028400000|2022-01-24 12:46:40|21715.55|21715.55|21715.26|21715.26|21715.6|21715.6|21715.03|21715.03|0
1643028410000|2022-01-24 12:46:50|21715.05|21715.05|21714.47|21714.47|21715.07|21715.07|21714.36|21714.36|0
1643028420000|2022-01-24 12:47:00|21714.24|21714.24|21714.14|21714.14|21714.35|21714.35|21714.06|21714.06|0
1643028430000|2022-01-24 12:47:10|21714.1|21714.1|21713.85|21713.85|21714.39|21714.39|21713.82|21713.82|0
1643028440000|2022-01-24 12:47:20|21713.49|21713.49|21713.21|21713.21|21713.49|21713.49|21712.75|21712.75|0
1643028450000|2022-01-24 12:47:30|21713.14|21713.14|21713.29|21713.29|21713.46|21713.46|21713.14|21713.14|0
1643028460000|2022-01-24 12:47:40|21713.35|21713.35|21713.17|21713.17|21713.35|21713.35|21712.95|21712.95|0
1643028470000|2022-01-24 12:47:50|21713.11|21713.11|21712.91|21712.91|21713.33|21713.33|21712.81|21712.81|0
1643028480000|2022-01-24 12:48:00|21712.93|21712.93|21713.05|21713.05|21713.53|21713.53|21712.73|21712.73|0
1643028490000|2022-01-24 12:48:10|21713.11|21713.11|21712.68|21712.68|21713.18|21713.18|21712.62|21712.62|0
1643028500000|2022-01-24 12:48:20|21712.75|21712.75|21713.07|21713.07|21713.26|21713.26|21712.75|21712.75|0
1643028510000|2022-01-24 12:48:30|21712.81|21712.81|21713.25|21713.25|21713.3|21713.3|21712.81|21712.81|0
1643028520000|2022-01-24 12:48:40|21713.35|21713.35|21712.97|21712.97|21713.45|21713.45|21712.95|21712.95|0
1643028530000|2022-01-24 12:48:50|21712.92|21712.92|21712.22|21712.22|21712.92|21712.92|21712.22|21712.22|0
1643028540000|2022-01-24 12:49:00|21712.49|21712.49|21711.78|21711.78|21712.49|21712.49|21711.78|21711.78|0
1643028550000|2022-01-24 12:49:10|21711.5|21711.5|21711.23|21711.23|21711.5|21711.5|21711.23|21711.23|0
1643028560000|2022-01-24 12:49:20|21710.82|21710.82|21710.45|21710.45|21710.9|21710.9|21710.45|21710.45|0
1643028570000|2022-01-24 12:49:30|21710.17|21710.17|21710.39|21710.39|21710.57|21710.57|21710.1|21710.1|0
1643028580000|2022-01-24 12:49:40|21710.17|21710.17|21710.35|21710.35|21710.35|21710.35|21709.73|21709.73|0
1643028590000|2022-01-24 12:49:50|21709.97|21709.97|21710.75|21710.75|21710.77|21710.77|21709.97|21709.97|0
1643028600000|2022-01-24 12:50:00|21711.1|21711.1|21711.16|21711.16|21711.83|21711.83|21711.1|21711.1|0
1643028610000|2022-01-24 12:50:10|21710.62|21710.62|21709.29|21709.29|21710.62|21710.62|21709.29|21709.29|0
1643028620000|2022-01-24 12:50:20|21708.99|21708.99|21708.86|21708.86|21708.99|21708.99|21708.77|21708.77|0
1643028630000|2022-01-24 12:50:30|21708.88|21708.88|21708.93|21708.93|21708.93|21708.93|21708.75|21708.75|0
1643028640000|2022-01-24 12:50:40|21707.67|21707.67|21708.58|21708.58|21709.01|21709.01|21707.67|21707.67|0
1643028650000|2022-01-24 12:50:50|21708.54|21708.54|21708.36|21708.36|21708.57|21708.57|21708.22|21708.22|0
1643028660000|2022-01-24 12:51:00|21708.05|21708.05|21708.07|21708.07|21708.07|21708.07|21707.82|21707.82|0
1643028670000|2022-01-24 12:51:10|21708.29|21708.29|21707.43|21707.43|21708.29|21708.29|21707.43|21707.43|0
1643028680000|2022-01-24 12:51:20|21707.38|21707.38|21707.54|21707.54|21707.54|21707.54|21707.38|21707.38|0
1643028690000|2022-01-24 12:51:30|21707.6|21707.6|21707.77|21707.77|21707.77|21707.77|21707.6|21707.6|0
1643028700000|2022-01-24 12:51:40|21707.8|21707.8|21708.09|21708.09|21708.2|21708.2|21707.76|21707.76|0
1643028710000|2022-01-24 12:51:50|21708.12|21708.12|21708.67|21708.67|21708.67|21708.67|21708.12|21708.12|0
1643028720000|2022-01-24 12:52:00|21708.55|21708.55|21708.71|21708.71|21708.9|21708.9|21707.66|21707.66|0
1643028730000|2022-01-24 12:52:10|21708.58|21708.58|21709.01|21709.01|21709.11|21709.11|21708.58|21708.58|0
1643028740000|2022-01-24 12:52:20|21708.97|21708.97|21709.2|21709.2|21709.2|21709.2|21708.65|21708.65|0
1643028750000|2022-01-24 12:52:30|21709.12|21709.12|21708.65|21708.65|21709.41|21709.41|21708.65|21708.65|0
1643028760000|2022-01-24 12:52:40|21708.61|21708.61|21707.46|21707.46|21708.63|21708.63|21707.39|21707.39|0
1643028770000|2022-01-24 12:52:50|21707.61|21707.61|21707.88|21707.88|21707.88|21707.88|21707.61|21707.61|0
1643028780000|2022-01-24 12:53:00|21707.77|21707.77|21707.85|21707.85|21707.87|21707.87|21707.65|21707.65|0
1643028790000|2022-01-24 12:53:10|21707.93|21707.93|21707.6|21707.6|21708.04|21708.04|21707.39|21707.39|0
1643028800000|2022-01-24 12:53:20|21707.4|21707.4|21706.01|21706.01|21707.4|21707.4|21706.01|21706.01|0
1643028810000|2022-01-24 12:53:30|21705.98|21705.98|21705.98|21705.98|21706.34|21706.34|21705.94|21705.94|0
1643028820000|2022-01-24 12:53:40|21705.93|21705.93|21705.54|21705.54|21706|21706|21705.54|21705.54|0
1643028830000|2022-01-24 12:53:50|21705.34|21705.34|21704.84|21704.84|21705.34|21705.34|21704.31|21704.31|0
1643028840000|2022-01-24 12:54:00|21704.81|21704.81|21704.64|21704.64|21705|21705|21704.64|21704.64|0
1643028850000|2022-01-24 12:54:10|21704.55|21704.55|21704.96|21704.96|21705.02|21705.02|21704.48|21704.48|0
1643028860000|2022-01-24 12:54:20|21704.87|21704.87|21705.49|21705.49|21705.54|21705.54|21704.87|21704.87|0
1643028870000|2022-01-24 12:54:30|21705.47|21705.47|21706.36|21706.36|21706.42|21706.42|21705.47|21705.47|0
1643028880000|2022-01-24 12:54:40|21706.43|21706.43|21706.6|21706.6|21706.71|21706.71|21706.43|21706.43|0
1643028890000|2022-01-24 12:54:50|21706.56|21706.56|21706.82|21706.82|21706.82|21706.82|21706.56|21706.56|0
1643028900000|2022-01-24 12:55:00|21706.84|21706.84|21706.95|21706.95|21707|21707|21706.64|21706.64|0
1643028910000|2022-01-24 12:55:10|21707|21707|21706.72|21706.72|21707.24|21707.24|21706.72|21706.72|0
1643028920000|2022-01-24 12:55:20|21706.81|21706.81|21706.85|21706.85|21707|21707|21706.66|21706.66|0
1643028930000|2022-01-24 12:55:30|21706.96|21706.96|21707.36|21707.36|21707.36|21707.36|21706.65|21706.65|0
1643028940000|2022-01-24 12:55:40|21707.35|21707.35|21707.72|21707.72|21707.72|21707.72|21707.35|21707.35|0
1643028950000|2022-01-24 12:55:50|21707.9|21707.9|21707.97|21707.97|21707.98|21707.98|21707.9|21707.9|0
1643028960000|2022-01-24 12:56:00|21708.03|21708.03|21707.92|21707.92|21708.26|21708.26|21707.9|21707.9|0
1643028970000|2022-01-24 12:56:10|21707.84|21707.84|21707.84|21707.84|21707.84|21707.84|21707.84|21707.84|0
1643028980000|2022-01-24 12:56:20|21708.01|21708.01|21708.23|21708.23|21708.23|21708.23|21707.88|21707.88|0
1643028990000|2022-01-24 12:56:30|21708.17|21708.17|21708.1|21708.1|21708.17|21708.17|21708.04|21708.04|0
1643029000000|2022-01-24 12:56:40|21708|21708|21706.72|21706.72|21708|21708|21706.72|21706.72|0
1643029010000|2022-01-24 12:56:50|21705.29|21705.29|21703.07|21703.07|21705.29|21705.29|21702.99|21702.99|0
1643029020000|2022-01-24 12:57:00|21703.01|21703.01|21702.11|21702.11|21703.01|21703.01|21702.11|21702.11|0
1643029030000|2022-01-24 12:57:10|21702.01|21702.01|21701.5|21701.5|21702.34|21702.34|21701.5|21701.5|0
1643029040000|2022-01-24 12:57:20|21701.21|21701.21|21700.72|21700.72|21701.22|21701.22|21700.45|21700.45|0
1643029050000|2022-01-24 12:57:30|21700.87|21700.87|21698.63|21698.63|21700.87|21700.87|21698.63|21698.63|0
1643029060000|2022-01-24 12:57:40|21698.66|21698.66|21696.95|21696.95|21698.66|21698.66|21696.95|21696.95|0
1643029070000|2022-01-24 12:57:50|21696.82|21696.82|21696.29|21696.29|21696.91|21696.91|21696.29|21696.29|0
1643029080000|2022-01-24 12:58:00|21695.15|21695.15|21689.83|21689.83|21695.15|21695.15|21689.83|21689.83|0
1643029090000|2022-01-24 12:58:10|21689.76|21689.76|21688.36|21688.36|21689.76|21689.76|21688.22|21688.22|0
1643029100000|2022-01-24 12:58:20|21688.27|21688.27|21686.94|21686.94|21688.57|21688.57|21686.94|21686.94|0
1643029110000|2022-01-24 12:58:30|21686.83|21686.83|21686.34|21686.34|21686.91|21686.91|21686.34|21686.34|0
1643029120000|2022-01-24 12:58:40|21686.27|21686.27|21685.87|21685.87|21686.27|21686.27|21685.72|21685.72|0
1643029130000|2022-01-24 12:58:50|21685.8|21685.8|21685.15|21685.15|21685.8|21685.8|21684.84|21684.84|0
1643029140000|2022-01-24 12:59:00|21684.92|21684.92|21683.64|21683.64|21684.92|21684.92|21683.64|21683.64|0
1643029150000|2022-01-24 12:59:10|21683.63|21683.63|21682.83|21682.83|21683.63|21683.63|21682.75|21682.75|0
1643029160000|2022-01-24 12:59:20|21682.81|21682.81|21682.24|21682.24|21682.81|21682.81|21682.17|21682.17|0
1643029170000|2022-01-24 12:59:30|21682.3|21682.3|21681.21|21681.21|21682.3|21682.3|21681.21|21681.21|0
1643029180000|2022-01-24 12:59:40|21681.17|21681.17|21680.04|21680.04|21681.17|21681.17|21680.04|21680.04|0
1643029190000|2022-01-24 12:59:50|21680.16|21680.16|21677.6|21677.6|21680.18|21680.18|21677.6|21677.6|0
1643029200000|2022-01-24 13:00:00|21677.75|21677.75|21676.41|21676.41|21678.16|21678.16|21676.41|21676.41|0
1643029210000|2022-01-24 13:00:10|21676.38|21676.38|21662.07|21662.07|21676.38|21676.38|21661.33|21661.33|0
1643029220000|2022-01-24 13:00:20|21662.05|21662.05|21659.16|21659.16|21662.05|21662.05|21659.04|21659.04|0
1643029230000|2022-01-24 13:00:30|21659.04|21659.04|21658.32|21658.32|21659.15|21659.15|21658.31|21658.31|0
1643029240000|2022-01-24 13:00:40|21658.76|21658.76|21657.86|21657.86|21658.76|21658.76|21657.85|21657.85|0
1643029250000|2022-01-24 13:00:50|21657.93|21657.93|21657.31|21657.31|21657.93|21657.93|21657.31|21657.31|0
1643029260000|2022-01-24 13:01:00|21657.19|21657.19|21655.82|21655.82|21657.19|21657.19|21655.82|21655.82|0
1643029270000|2022-01-24 13:01:10|21655.87|21655.87|21655.45|21655.45|21656.07|21656.07|21655.45|21655.45|0
1643029280000|2022-01-24 13:01:20|21655.24|21655.24|21655.05|21655.05|21655.53|21655.53|21655.05|21655.05|0
1643029290000|2022-01-24 13:01:30|21655.1|21655.1|21655.13|21655.13|21655.32|21655.32|21654.96|21654.96|0
1643029300000|2022-01-24 13:01:40|21655.06|21655.06|21652.14|21652.14|21655.15|21655.15|21652.14|21652.14|0
1643029310000|2022-01-24 13:01:50|21651.14|21651.14|21646.29|21646.29|21651.14|21651.14|21646.29|21646.29|0
1643029320000|2022-01-24 13:02:00|21646.44|21646.44|21644.71|21644.71|21646.56|21646.56|21644.71|21644.71|0
1643029330000|2022-01-24 13:02:10|21644.63|21644.63|21644.23|21644.23|21644.63|21644.63|21643.76|21643.76|0
1643029340000|2022-01-24 13:02:20|21644.19|21644.19|21643.02|21643.02|21644.32|21644.32|21642.91|21642.91|0
1643029350000|2022-01-24 13:02:30|21643.1|21643.1|21640.8|21640.8|21643.1|21643.1|21640.8|21640.8|0
1643029360000|2022-01-24 13:02:40|21640.91|21640.91|21641.03|21641.03|21641.03|21641.03|21640.82|21640.82|0
1643029370000|2022-01-24 13:02:50|21640.92|21640.92|21640.21|21640.21|21640.95|21640.95|21640.21|21640.21|0
1643029380000|2022-01-24 13:03:00|21640.13|21640.13|21638.96|21638.96|21640.13|21640.13|21638.84|21638.84|0
1643029390000|2022-01-24 13:03:10|21638.81|21638.81|21639.03|21639.03|21639.03|21639.03|21638.66|21638.66|0
1643029400000|2022-01-24 13:03:20|21639.06|21639.06|21639.23|21639.23|21639.37|21639.37|21638.95|21638.95|0
1643029410000|2022-01-24 13:03:30|21639.1|21639.1|21638.17|21638.17|21639.1|21639.1|21638.17|21638.17|0
1643029420000|2022-01-24 13:03:40|21638.19|21638.19|21637.64|21637.64|21638.19|21638.19|21637.64|21637.64|0
1643029430000|2022-01-24 13:03:50|21637.85|21637.85|21637.87|21637.87|21637.98|21637.98|21637.41|21637.41|0
1643029440000|2022-01-24 13:04:00|21637.73|21637.73|21637.42|21637.42|21638.1|21638.1|21637.25|21637.25|0
1643029450000|2022-01-24 13:04:10|21637.34|21637.34|21636.63|21636.63|21637.41|21637.41|21636.63|21636.63|0
1643029460000|2022-01-24 13:04:20|21636.57|21636.57|21636.55|21636.55|21637|21637|21636.37|21636.37|0
1643029470000|2022-01-24 13:04:30|21636.51|21636.51|21635.35|21635.35|21636.51|21636.51|21635.15|21635.15|0
1643029480000|2022-01-24 13:04:40|21635.29|21635.29|21634.83|21634.83|21635.29|21635.29|21634.77|21634.77|0
1643029490000|2022-01-24 13:04:50|21634.72|21634.72|21634.42|21634.42|21634.72|21634.72|21634.28|21634.28|0
1643029500000|2022-01-24 13:05:00|21634.5|21634.5|21633.81|21633.81|21634.5|21634.5|21633.68|21633.68|0
1643029510000|2022-01-24 13:05:10|21633.74|21633.74|21633.75|21633.75|21633.75|21633.75|21633.23|21633.23|0
1643029520000|2022-01-24 13:05:20|21633.82|21633.82|21633.83|21633.83|21634.38|21634.38|21633.82|21633.82|0
1643029530000|2022-01-24 13:05:30|21633.92|21633.92|21634.51|21634.51|21634.56|21634.56|21633.92|21633.92|0
1643029540000|2022-01-24 13:05:40|21634.57|21634.57|21635.65|21635.65|21635.65|21635.65|21634.57|21634.57|0
1643029550000|2022-01-24 13:05:50|21635.53|21635.53|21636.43|21636.43|21636.43|21636.43|21635.48|21635.48|0
1643029560000|2022-01-24 13:06:00|21636.06|21636.06|21635.58|21635.58|21636.06|21636.06|21635.51|21635.51|0
1643029570000|2022-01-24 13:06:10|21635.49|21635.49|21636.02|21636.02|21636.16|21636.16|21635.49|21635.49|0
1643029580000|2022-01-24 13:06:20|21635.99|21635.99|21635.37|21635.37|21636.41|21636.41|21635.2|21635.2|0
1643029590000|2022-01-24 13:06:30|21635.2|21635.2|21635.51|21635.51|21635.59|21635.59|21635.14|21635.14|0
1643029600000|2022-01-24 13:06:40|21635.56|21635.56|21634.29|21634.29|21635.61|21635.61|21634.29|21634.29|0
1643029610000|2022-01-24 13:06:50|21634.32|21634.32|21633.61|21633.61|21634.32|21634.32|21633.61|21633.61|0
1643029620000|2022-01-24 13:07:00|21633.55|21633.55|21633.29|21633.29|21633.55|21633.55|21633.14|21633.14|0
1643029630000|2022-01-24 13:07:10|21633.28|21633.28|21634.03|21634.03|21634.03|21634.03|21633.17|21633.17|0
1643029640000|2022-01-24 13:07:20|21633.99|21633.99|21636.55|21636.55|21636.55|21636.55|21633.99|21633.99|0
1643029650000|2022-01-24 13:07:30|21636.61|21636.61|21636.27|21636.27|21636.66|21636.66|21636.15|21636.15|0
1643029660000|2022-01-24 13:07:40|21636.35|21636.35|21635.83|21635.83|21636.43|21636.43|21635.52|21635.52|0
1643029670000|2022-01-24 13:07:50|21635.92|21635.92|21636.06|21636.06|21636.09|21636.09|21635.78|21635.78|0
1643029680000|2022-01-24 13:08:00|21636.31|21636.31|21635.74|21635.74|21636.31|21636.31|21635.71|21635.71|0
1643029690000|2022-01-24 13:08:10|21635.81|21635.81|21635.84|21635.84|21635.9|21635.9|21635.72|21635.72|0
1643029700000|2022-01-24 13:08:20|21635.88|21635.88|21635.83|21635.83|21636.17|21636.17|21635.76|21635.76|0
1643029710000|2022-01-24 13:08:30|21636.35|21636.35|21636.4|21636.4|21636.51|21636.51|21636.23|21636.23|0
1643029720000|2022-01-24 13:08:40|21636.23|21636.23|21636.15|21636.15|21636.31|21636.31|21636.02|21636.02|0
1643029730000|2022-01-24 13:08:50|21636.21|21636.21|21636.03|21636.03|21636.21|21636.21|21635.92|21635.92|0
1643029740000|2022-01-24 13:09:00|21636.1|21636.1|21636.51|21636.51|21636.58|21636.58|21636.1|21636.1|0
1643029750000|2022-01-24 13:09:10|21636.77|21636.77|21635.7|21635.7|21636.77|21636.77|21635.39|21635.39|0
1643029760000|2022-01-24 13:09:20|21635.45|21635.45|21635.92|21635.92|21635.92|21635.92|21635.45|21635.45|0
1643029770000|2022-01-24 13:09:30|21635.74|21635.74|21635.53|21635.53|21635.8|21635.8|21635.32|21635.32|0
1643029780000|2022-01-24 13:09:40|21635.36|21635.36|21635.24|21635.24|21635.57|21635.57|21635.18|21635.18|0
1643029790000|2022-01-24 13:09:50|21635.3|21635.3|21635.6|21635.6|21635.6|21635.6|21635.2|21635.2|0
1643029800000|2022-01-24 13:10:00|21635.22|21635.22|21631.57|21631.57|21635.22|21635.22|21631.57|21631.57|0
1643029810000|2022-01-24 13:10:10|21631.46|21631.46|21631.16|21631.16|21631.46|21631.46|21630.92|21630.92|0
1643029820000|2022-01-24 13:10:20|21631.13|21631.13|21631.82|21631.82|21631.82|21631.82|21631.13|21631.13|0
1643029830000|2022-01-24 13:10:30|21631.57|21631.57|21630.96|21630.96|21631.57|21631.57|21630.96|21630.96|0
1643029840000|2022-01-24 13:10:40|21630.74|21630.74|21630.65|21630.65|21630.77|21630.77|21630.65|21630.65|0
1643029850000|2022-01-24 13:10:50|21630.29|21630.29|21629.88|21629.88|21630.29|21630.29|21629.88|21629.88|0
1643029860000|2022-01-24 13:11:00|21629.75|21629.75|21628.36|21628.36|21629.76|21629.76|21628.26|21628.26|0
1643029870000|2022-01-24 13:11:10|21628.28|21628.28|21628.4|21628.4|21628.72|21628.72|21627.71|21627.71|0
1643029880000|2022-01-24 13:11:20|21628.2|21628.2|21628.06|21628.06|21628.31|21628.31|21627.94|21627.94|0
1643029890000|2022-01-24 13:11:30|21627.95|21627.95|21627.49|21627.49|21627.95|21627.95|21627.43|21627.43|0
1643029900000|2022-01-24 13:11:40|21627.59|21627.59|21626.13|21626.13|21627.59|21627.59|21626.13|21626.13|0
1643029910000|2022-01-24 13:11:50|21625.83|21625.83|21625.37|21625.37|21625.83|21625.83|21625.32|21625.32|0
1643029920000|2022-01-24 13:12:00|21625.29|21625.29|21624.89|21624.89|21625.42|21625.42|21624.54|21624.54|0
1643029930000|2022-01-24 13:12:10|21624.79|21624.79|21621.6|21621.6|21624.79|21624.79|21621.6|21621.6|0
1643029940000|2022-01-24 13:12:20|21621.53|21621.53|21620.61|21620.61|21621.53|21621.53|21620.61|21620.61|0
1643029950000|2022-01-24 13:12:30|21620.36|21620.36|21620.17|21620.17|21620.92|21620.92|21620.17|21620.17|0
1643029960000|2022-01-24 13:12:40|21620.24|21620.24|21620.07|21620.07|21620.32|21620.32|21620.07|21620.07|0
1643029970000|2022-01-24 13:12:50|21620.02|21620.02|21620.02|21620.02|21620.34|21620.34|21619.9|21619.9|0
1643029980000|2022-01-24 13:13:00|21619.97|21619.97|21619.86|21619.86|21620.08|21620.08|21619.61|21619.61|0
1643029990000|2022-01-24 13:13:10|21619.77|21619.77|21620.21|21620.21|21620.21|21620.21|21619.45|21619.45|0
1643030000000|2022-01-24 13:13:20|21620.43|21620.43|21620.18|21620.18|21620.61|21620.61|21620.18|21620.18|0
1643030010000|2022-01-24 13:13:30|21620.04|21620.04|21619.97|21619.97|21620.04|21620.04|21619.76|21619.76|0
1643030020000|2022-01-24 13:13:40|21619.71|21619.71|21618.03|21618.03|21619.71|21619.71|21618.03|21618.03|0
1643030030000|2022-01-24 13:13:50|21617.41|21617.41|21617.3|21617.3|21618.1|21618.1|21617.3|21617.3|0
1643030040000|2022-01-24 13:14:00|21617.41|21617.41|21615.97|21615.97|21617.41|21617.41|21615.83|21615.83|0
1643030050000|2022-01-24 13:14:10|21616|21616|21614.9|21614.9|21616.22|21616.22|21614.9|21614.9|0
1643030060000|2022-01-24 13:14:20|21614.78|21614.78|21613.59|21613.59|21614.93|21614.93|21613.59|21613.59|0
1643030070000|2022-01-24 13:14:30|21613.67|21613.67|21613.65|21613.65|21613.67|21613.67|21613.53|21613.53|0
1643030080000|2022-01-24 13:14:40|21613.49|21613.49|21611.93|21611.93|21613.5|21613.5|21611.88|21611.88|0
1643030090000|2022-01-24 13:14:50|21612|21612|21612.31|21612.31|21612.36|21612.36|21611.84|21611.84|0
1643030100000|2022-01-24 13:15:00|21612.37|21612.37|21612.37|21612.37|21612.76|21612.76|21612.01|21612.01|0
1643030110000|2022-01-24 13:15:10|21612.49|21612.49|21612.65|21612.65|21612.71|21612.71|21612.39|21612.39|0
1643030120000|2022-01-24 13:15:20|21613.05|21613.05|21612.75|21612.75|21613.05|21613.05|21612.56|21612.56|0
1643030130000|2022-01-24 13:15:30|21612.77|21612.77|21612.68|21612.68|21612.99|21612.99|21612.58|21612.58|0
1643030140000|2022-01-24 13:15:40|21612.79|21612.79|21614.54|21614.54|21614.54|21614.54|21612.69|21612.69|0
1643030150000|2022-01-24 13:15:50|21614.48|21614.48|21614.46|21614.46|21614.58|21614.58|21614.31|21614.31|0
1643030160000|2022-01-24 13:16:00|21614.32|21614.32|21614.31|21614.31|21614.32|21614.32|21613.74|21613.74|0
1643030170000|2022-01-24 13:16:10|21614.34|21614.34|21614.28|21614.28|21614.49|21614.49|21614.18|21614.18|0
1643030180000|2022-01-24 13:16:20|21614.25|21614.25|21612.27|21612.27|21614.44|21614.44|21612.27|21612.27|0
1643030190000|2022-01-24 13:16:30|21612.19|21612.19|21611.01|21611.01|21612.32|21612.32|21610.82|21610.82|0
1643030200000|2022-01-24 13:16:40|21611.14|21611.14|21611.6|21611.6|21611.68|21611.68|21611.05|21611.05|0
1643030210000|2022-01-24 13:16:50|21611.69|21611.69|21611.57|21611.57|21611.69|21611.69|21611.2|21611.2|0
1643030220000|2022-01-24 13:17:00|21611.46|21611.46|21611.6|21611.6|21611.61|21611.61|21611.4|21611.4|0
1643030230000|2022-01-24 13:17:10|21611.5|21611.5|21611.43|21611.43|21611.5|21611.5|21611.27|21611.27|0
1643030240000|2022-01-24 13:17:20|21611.48|21611.48|21611.34|21611.34|21611.53|21611.53|21611.34|21611.34|0
1643030250000|2022-01-24 13:17:30|21611.49|21611.49|21610.48|21610.48|21611.49|21611.49|21610.47|21610.47|0
1643030260000|2022-01-24 13:17:40|21610.43|21610.43|21610.57|21610.57|21610.87|21610.87|21610.43|21610.43|0
1643030270000|2022-01-24 13:17:50|21610.45|21610.45|21610.77|21610.77|21610.81|21610.81|21610.12|21610.12|0
1643030280000|2022-01-24 13:18:00|21610.8|21610.8|21610.45|21610.45|21610.84|21610.84|21610.41|21610.41|0
1643030290000|2022-01-24 13:18:10|21610.39|21610.39|21610.83|21610.83|21610.83|21610.83|21610.28|21610.28|0
1643030300000|2022-01-24 13:18:20|21610.7|21610.7|21609.78|21609.78|21610.7|21610.7|21609.74|21609.74|0
1643030310000|2022-01-24 13:18:30|21609.92|21609.92|21609.33|21609.33|21609.92|21609.92|21609.33|21609.33|0
1643030320000|2022-01-24 13:18:40|21609.37|21609.37|21610.3|21610.3|21610.3|21610.3|21609.37|21609.37|0
1643030330000|2022-01-24 13:18:50|21610.36|21610.36|21611.02|21611.02|21611.02|21611.02|21610.25|21610.25|0
1643030340000|2022-01-24 13:19:00|21610.73|21610.73|21611.41|21611.41|21611.51|21611.51|21610.73|21610.73|0
1643030350000|2022-01-24 13:19:10|21611.2|21611.2|21611.46|21611.46|21611.66|21611.66|21611.2|21611.2|0
1643030360000|2022-01-24 13:19:20|21611.39|21611.39|21610.92|21610.92|21611.51|21611.51|21610.77|21610.77|0
1643030370000|2022-01-24 13:19:30|21611.05|21611.05|21611.83|21611.83|21611.94|21611.94|21610.96|21610.96|0
1643030380000|2022-01-24 13:19:40|21611.74|21611.74|21611.82|21611.82|21612.04|21612.04|21611.68|21611.68|0
1643030390000|2022-01-24 13:19:50|21611.86|21611.86|21608.29|21608.29|21611.96|21611.96|21607.98|21607.98|0
1643030400000|2022-01-24 13:20:00|21608.31|21608.31|21606.63|21606.63|21608.34|21608.34|21606.57|21606.57|0
1643030410000|2022-01-24 13:20:10|21606.58|21606.58|21604.27|21604.27|21606.58|21606.58|21604.27|21604.27|0
1643030420000|2022-01-24 13:20:20|21604.28|21604.28|21604.82|21604.82|21604.97|21604.97|21604|21604|0
1643030430000|2022-01-24 13:20:30|21604.75|21604.75|21604.93|21604.93|21604.93|21604.93|21604.61|21604.61|0
1643030440000|2022-01-24 13:20:40|21605.15|21605.15|21604.89|21604.89|21605.15|21605.15|21604.84|21604.84|0
1643030450000|2022-01-24 13:20:50|21604.98|21604.98|21604.61|21604.61|21605.36|21605.36|21604.56|21604.56|0
1643030460000|2022-01-24 13:21:00|21604.59|21604.59|21604.05|21604.05|21604.62|21604.62|21604.05|21604.05|0
1643030470000|2022-01-24 13:21:10|21603.96|21603.96|21603.07|21603.07|21603.96|21603.96|21603.07|21603.07|0
1643030480000|2022-01-24 13:21:20|21603.27|21603.27|21602.44|21602.44|21603.29|21603.29|21602.44|21602.44|0
1643030490000|2022-01-24 13:21:30|21602.41|21602.41|21600.58|21600.58|21602.41|21602.41|21600.58|21600.58|0
1643030500000|2022-01-24 13:21:40|21600.66|21600.66|21600.44|21600.44|21601.09|21601.09|21600.43|21600.43|0
1643030510000|2022-01-24 13:21:50|21600.15|21600.15|21600.02|21600.02|21600.36|21600.36|21600.02|21600.02|0
1643030520000|2022-01-24 13:22:00|21599.87|21599.87|21599.86|21599.86|21600.12|21600.12|21599.86|21599.86|0
1643030530000|2022-01-24 13:22:10|21599.61|21599.61|21598.6|21598.6|21599.75|21599.75|21598.6|21598.6|0
1643030540000|2022-01-24 13:22:20|21598.65|21598.65|21598.74|21598.74|21599.15|21599.15|21598.65|21598.65|0
1643030550000|2022-01-24 13:22:30|21598.68|21598.68|21597.69|21597.69|21598.68|21598.68|21597.57|21597.57|0
1643030560000|2022-01-24 13:22:40|21597.5|21597.5|21597.39|21597.39|21597.56|21597.56|21597.37|21597.37|0
1643030570000|2022-01-24 13:22:50|21597.09|21597.09|21596|21596|21597.15|21597.15|21596|21596|0
1643030580000|2022-01-24 13:23:00|21595.87|21595.87|21594.64|21594.64|21595.87|21595.87|21594.42|21594.42|0
1643030590000|2022-01-24 13:23:10|21594.6|21594.6|21593.1|21593.1|21594.6|21594.6|21593.06|21593.06|0
1643030600000|2022-01-24 13:23:20|21593.16|21593.16|21590.77|21590.77|21593.16|21593.16|21590.77|21590.77|0
1643030610000|2022-01-24 13:23:30|21590.93|21590.93|21590.26|21590.26|21590.93|21590.93|21590.26|21590.26|0
1643030620000|2022-01-24 13:23:40|21590.31|21590.31|21589.77|21589.77|21590.31|21590.31|21589.71|21589.71|0
1643030630000|2022-01-24 13:23:50|21589.72|21589.72|21589.19|21589.19|21589.72|21589.72|21589.16|21589.16|0
1643030640000|2022-01-24 13:24:00|21588.93|21588.93|21586.01|21586.01|21588.93|21588.93|21586.01|21586.01|0
1643030650000|2022-01-24 13:24:10|21586.07|21586.07|21584.11|21584.11|21586.07|21586.07|21584.11|21584.11|0
1643030660000|2022-01-24 13:24:20|21584.19|21584.19|21582.16|21582.16|21584.23|21584.23|21581.75|21581.75|0
1643030670000|2022-01-24 13:24:30|21582.22|21582.22|21578.44|21578.44|21582.22|21582.22|21578.44|21578.44|0
1643030680000|2022-01-24 13:24:40|21578.37|21578.37|21577.01|21577.01|21578.54|21578.54|21576.84|21576.84|0
1643030690000|2022-01-24 13:24:50|21576.94|21576.94|21576.13|21576.13|21576.94|21576.94|21576.13|21576.13|0
1643030700000|2022-01-24 13:25:00|21576.32|21576.32|21575.34|21575.34|21576.4|21576.4|21575.26|21575.26|0
1643030710000|2022-01-24 13:25:10|21575.43|21575.43|21573.55|21573.55|21575.43|21575.43|21573.37|21573.37|0
1643030720000|2022-01-24 13:25:20|21573.31|21573.31|21572.76|21572.76|21573.52|21573.52|21572.62|21572.62|0
1643030730000|2022-01-24 13:25:30|21572.68|21572.68|21572.07|21572.07|21573.01|21573.01|21572.07|21572.07|0
1643030740000|2022-01-24 13:25:40|21571.99|21571.99|21571|21571|21572.06|21572.06|21570.68|21570.68|0
1643030750000|2022-01-24 13:25:50|21571.15|21571.15|21571.23|21571.23|21571.23|21571.23|21570.74|21570.74|0
1643030760000|2022-01-24 13:26:00|21571.27|21571.27|21571.05|21571.05|21571.27|21571.27|21569.99|21569.99|0
1643030770000|2022-01-24 13:26:10|21570.98|21570.98|21571.41|21571.41|21571.57|21571.57|21570.98|21570.98|0
1643030780000|2022-01-24 13:26:20|21571.33|21571.33|21572.75|21572.75|21572.75|21572.75|21571.33|21571.33|0
1643030790000|2022-01-24 13:26:30|21572.8|21572.8|21572.51|21572.51|21572.8|21572.8|21572.11|21572.11|0
1643030800000|2022-01-24 13:26:40|21572.63|21572.63|21571.85|21571.85|21572.63|21572.63|21571.67|21571.67|0
1643030810000|2022-01-24 13:26:50|21571.97|21571.97|21572.99|21572.99|21572.99|21572.99|21571.76|21571.76|0
1643030820000|2022-01-24 13:27:00|21573.13|21573.13|21574.88|21574.88|21574.88|21574.88|21573.13|21573.13|0
1643030830000|2022-01-24 13:27:10|21574.96|21574.96|21576.12|21576.12|21576.12|21576.12|21574.96|21574.96|0
1643030840000|2022-01-24 13:27:20|21576.19|21576.19|21576.18|21576.18|21576.52|21576.52|21576.16|21576.16|0
1643030850000|2022-01-24 13:27:30|21576.29|21576.29|21576.82|21576.82|21576.82|21576.82|21576.13|21576.13|0
1643030860000|2022-01-24 13:27:40|21576.92|21576.92|21576.52|21576.52|21577|21577|21576.42|21576.42|0
1643030870000|2022-01-24 13:27:50|21576.45|21576.45|21575.99|21575.99|21576.63|21576.63|21575.99|21575.99|0
1643030880000|2022-01-24 13:28:00|21576.05|21576.05|21575.74|21575.74|21576.05|21576.05|21575.6|21575.6|0
1643030890000|2022-01-24 13:28:10|21575.8|21575.8|21575.97|21575.97|21576.03|21576.03|21575.74|21575.74|0
1643030900000|2022-01-24 13:28:20|21575.88|21575.88|21575.94|21575.94|21576.32|21576.32|21575.88|21575.88|0
1643030910000|2022-01-24 13:28:30|21576.02|21576.02|21575.39|21575.39|21576.14|21576.14|21575.31|21575.31|0
1643030920000|2022-01-24 13:28:40|21575.45|21575.45|21575.31|21575.31|21575.66|21575.66|21575.31|21575.31|0
1643030930000|2022-01-24 13:28:50|21575.45|21575.45|21576.51|21576.51|21577|21577|21575.45|21575.45|0
1643030940000|2022-01-24 13:29:00|21576.59|21576.59|21575.95|21575.95|21576.88|21576.88|21575.1|21575.1|0
1643030950000|2022-01-24 13:29:10|21576.07|21576.07|21576.51|21576.51|21576.51|21576.51|21576.03|21576.03|0
1643030960000|2022-01-24 13:29:20|21576.66|21576.66|21577.15|21577.15|21577.15|21577.15|21576.05|21576.05|0
1643030970000|2022-01-24 13:29:30|21577.32|21577.32|21581.11|21581.11|21581.11|21581.11|21577.32|21577.32|0
1643030980000|2022-01-24 13:29:40|21581.03|21581.03|21581|21581|21581.09|21581.09|21580.89|21580.89|0
1643030990000|2022-01-24 13:29:50|21580.91|21580.91|21581.04|21581.04|21581.25|21581.25|21580.49|21580.49|0
1643031000000|2022-01-24 13:30:00|21581.14|21581.14|21579.92|21579.92|21582.1|21582.1|21579.79|21579.79|0
1643031010000|2022-01-24 13:30:10|21579.85|21579.85|21579.15|21579.15|21579.85|21579.85|21579.14|21579.14|0
1643031020000|2022-01-24 13:30:20|21579.21|21579.21|21579.45|21579.45|21579.45|21579.45|21579.03|21579.03|0
1643031030000|2022-01-24 13:30:30|21579.52|21579.52|21580.22|21580.22|21580.39|21580.39|21579.52|21579.52|0
1643031040000|2022-01-24 13:30:40|21580.27|21580.27|21580.98|21580.98|21581.09|21581.09|21580.27|21580.27|0
1643031050000|2022-01-24 13:30:50|21580.93|21580.93|21581.06|21581.06|21581.28|21581.28|21580.93|21580.93|0
1643031060000|2022-01-24 13:31:00|21580.99|21580.99|21578.84|21578.84|21580.99|21580.99|21578.84|21578.84|0
1643031070000|2022-01-24 13:31:10|21578.52|21578.52|21578.17|21578.17|21578.52|21578.52|21578.17|21578.17|0
1643031080000|2022-01-24 13:31:20|21578.05|21578.05|21578.53|21578.53|21578.78|21578.78|21578.01|21578.01|0
1643031090000|2022-01-24 13:31:30|21578.49|21578.49|21578.36|21578.36|21578.65|21578.65|21578.25|21578.25|0
1643031100000|2022-01-24 13:31:40|21578.39|21578.39|21578.62|21578.62|21578.75|21578.75|21578.39|21578.39|0
1643031110000|2022-01-24 13:31:50|21578.47|21578.47|21578.61|21578.61|21578.62|21578.62|21578.4|21578.4|0
1643031120000|2022-01-24 13:32:00|21578.32|21578.32|21578.45|21578.45|21578.8|21578.8|21577.99|21577.99|0
1643031130000|2022-01-24 13:32:10|21578.52|21578.52|21579.45|21579.45|21579.58|21579.58|21578.41|21578.41|0
1643031140000|2022-01-24 13:32:20|21579.39|21579.39|21578.78|21578.78|21579.44|21579.44|21578.71|21578.71|0
1643031150000|2022-01-24 13:32:30|21578.85|21578.85|21579.59|21579.59|21579.64|21579.64|21578.85|21578.85|0
1643031160000|2022-01-24 13:32:40|21579.85|21579.85|21579.96|21579.96|21580.29|21580.29|21579.71|21579.71|0
1643031170000|2022-01-24 13:32:50|21579.94|21579.94|21579.73|21579.73|21579.94|21579.94|21579.68|21579.68|0
1643031180000|2022-01-24 13:33:00|21579.71|21579.71|21577.98|21577.98|21579.72|21579.72|21577.94|21577.94|0
1643031190000|2022-01-24 13:33:10|21577.83|21577.83|21577.03|21577.03|21577.83|21577.83|21577.03|21577.03|0
1643031200000|2022-01-24 13:33:20|21577.15|21577.15|21577.35|21577.35|21577.35|21577.35|21576.58|21576.58|0
1643031210000|2022-01-24 13:33:30|21577.32|21577.32|21577.18|21577.18|21577.54|21577.54|21576.89|21576.89|0
1643031220000|2022-01-24 13:33:40|21577.1|21577.1|21576.69|21576.69|21577.23|21577.23|21576.6|21576.6|0
1643031230000|2022-01-24 13:33:50|21576.77|21576.77|21576.11|21576.11|21576.78|21576.78|21575.91|21575.91|0
1643031240000|2022-01-24 13:34:00|21576.01|21576.01|21574.9|21574.9|21576.01|21576.01|21574.9|21574.9|0
1643031250000|2022-01-24 13:34:10|21574.93|21574.93|21575.3|21575.3|21575.53|21575.53|21574.9|21574.9|0
1643031260000|2022-01-24 13:34:20|21575.27|21575.27|21575.22|21575.22|21575.3|21575.3|21575.19|21575.19|0
1643031270000|2022-01-24 13:34:30|21575.16|21575.16|21574.94|21574.94|21575.44|21575.44|21574.94|21574.94|0
1643031280000|2022-01-24 13:34:40|21575.16|21575.16|21574.05|21574.05|21575.16|21575.16|21574.05|21574.05|0
1643031290000|2022-01-24 13:34:50|21574.13|21574.13|21574.67|21574.67|21574.67|21574.67|21574.13|21574.13|0
1643031300000|2022-01-24 13:35:00|21574.74|21574.74|21573.7|21573.7|21574.74|21574.74|21573.56|21573.56|0
1643031310000|2022-01-24 13:35:10|21573.83|21573.83|21573.22|21573.22|21573.83|21573.83|21573.15|21573.15|0
1643031320000|2022-01-24 13:35:20|21573.09|21573.09|21572.54|21572.54|21573.09|21573.09|21572.42|21572.42|0
1643031330000|2022-01-24 13:35:30|21572.47|21572.47|21572.38|21572.38|21572.47|21572.47|21571.97|21571.97|0
1643031340000|2022-01-24 13:35:40|21572.19|21572.19|21571|21571|21572.19|21572.19|21571|21571|0
1643031350000|2022-01-24 13:35:50|21570.95|21570.95|21570.13|21570.13|21570.98|21570.98|21570.13|21570.13|0
1643031360000|2022-01-24 13:36:00|21569.98|21569.98|21568.14|21568.14|21569.98|21569.98|21568.14|21568.14|0
1643031370000|2022-01-24 13:36:10|21568.19|21568.19|21567.24|21567.24|21568.28|21568.28|21567.13|21567.13|0
1643031380000|2022-01-24 13:36:20|21567.3|21567.3|21567.9|21567.9|21568.12|21568.12|21567.07|21567.07|0
1643031390000|2022-01-24 13:36:30|21567.91|21567.91|21568.2|21568.2|21568.2|21568.2|21567.68|21567.68|0
1643031400000|2022-01-24 13:36:40|21567.95|21567.95|21568.03|21568.03|21568.18|21568.18|21567.88|21567.88|0
1643031410000|2022-01-24 13:36:50|21568.07|21568.07|21567.27|21567.27|21568.13|21568.13|21567.27|21567.27|0
1643031420000|2022-01-24 13:37:00|21567.3|21567.3|21566.69|21566.69|21567.42|21567.42|21566.15|21566.15|0
1643031430000|2022-01-24 13:37:10|21566.66|21566.66|21565.41|21565.41|21566.87|21566.87|21565.41|21565.41|0
1643031440000|2022-01-24 13:37:20|21565.42|21565.42|21565.1|21565.1|21565.42|21565.42|21564.82|21564.82|0
1643031450000|2022-01-24 13:37:30|21565.18|21565.18|21564.83|21564.83|21565.23|21565.23|21564.39|21564.39|0
1643031460000|2022-01-24 13:37:40|21564.9|21564.9|21564.8|21564.8|21564.9|21564.9|21564.68|21564.68|0
1643031470000|2022-01-24 13:37:50|21564.74|21564.74|21564.73|21564.73|21564.86|21564.86|21564.72|21564.72|0
1643031480000|2022-01-24 13:38:00|21564.84|21564.84|21564.49|21564.49|21564.87|21564.87|21564.49|21564.49|0
1643031490000|2022-01-24 13:38:10|21564.44|21564.44|21563.88|21563.88|21564.44|21564.44|21563.88|21563.88|0
1643031500000|2022-01-24 13:38:20|21563.94|21563.94|21563.86|21563.86|21564.14|21564.14|21563.68|21563.68|0
1643031510000|2022-01-24 13:38:30|21563.91|21563.91|21563.97|21563.97|21564.01|21564.01|21563.63|21563.63|0
1643031520000|2022-01-24 13:38:40|21564.05|21564.05|21564.99|21564.99|21564.99|21564.99|21564.05|21564.05|0
1643031530000|2022-01-24 13:38:50|21565.08|21565.08|21565.09|21565.09|21565.16|21565.16|21564.95|21564.95|0
1643031540000|2022-01-24 13:39:00|21565.15|21565.15|21564.89|21564.89|21565.15|21565.15|21564.63|21564.63|0
1643031550000|2022-01-24 13:39:10|21564.74|21564.74|21564.95|21564.95|21565.01|21565.01|21564.63|21564.63|0
1643031560000|2022-01-24 13:39:20|21564.89|21564.89|21565.35|21565.35|21565.44|21565.44|21564.89|21564.89|0
1643031570000|2022-01-24 13:39:30|21565.39|21565.39|21563.73|21563.73|21565.39|21565.39|21563.73|21563.73|0
1643031580000|2022-01-24 13:39:40|21563.67|21563.67|21562.43|21562.43|21563.67|21563.67|21562.3|21562.3|0
1643031590000|2022-01-24 13:39:50|21562.39|21562.39|21562.46|21562.46|21563.01|21563.01|21562.09|21562.09|0
1643031600000|2022-01-24 13:40:00|21562.9|21562.9|21562.98|21562.98|21563.33|21563.33|21562.9|21562.9|0
1643031610000|2022-01-24 13:40:10|21563.11|21563.11|21562.45|21562.45|21563.18|21563.18|21562.4|21562.4|0
1643031620000|2022-01-24 13:40:20|21562.4|21562.4|21562.86|21562.86|21563.19|21563.19|21562.4|21562.4|0
1643031630000|2022-01-24 13:40:30|21562.97|21562.97|21563.27|21563.27|21563.27|21563.27|21562.73|21562.73|0
1643031640000|2022-01-24 13:40:40|21563.21|21563.21|21563.22|21563.22|21563.39|21563.39|21562.94|21562.94|0
1643031650000|2022-01-24 13:40:50|21563.25|21563.25|21562.92|21562.92|21563.28|21563.28|21562.78|21562.78|0
1643031660000|2022-01-24 13:41:00|21562.97|21562.97|21563.05|21563.05|21563.05|21563.05|21562.83|21562.83|0
1643031670000|2022-01-24 13:41:10|21563.16|21563.16|21562.91|21562.91|21563.43|21563.43|21562.88|21562.88|0
1643031680000|2022-01-24 13:41:20|21562.66|21562.66|21562.63|21562.63|21562.69|21562.69|21562.42|21562.42|0
1643031690000|2022-01-24 13:41:30|21562.43|21562.43|21562.49|21562.49|21562.77|21562.77|21562.35|21562.35|0
1643031700000|2022-01-24 13:41:40|21562.32|21562.32|21562.29|21562.29|21562.32|21562.32|21562.22|21562.22|0
1643031710000|2022-01-24 13:41:50|21562.46|21562.46|21561.55|21561.55|21562.46|21562.46|21561.47|21561.47|0
1643031720000|2022-01-24 13:42:00|21561.77|21561.77|21562.28|21562.28|21562.28|21562.28|21561.77|21561.77|0
1643031730000|2022-01-24 13:42:10|21562.23|21562.23|21562.18|21562.18|21562.3|21562.3|21561.73|21561.73|0
1643031740000|2022-01-24 13:42:20|21562.3|21562.3|21561.47|21561.47|21562.54|21562.54|21561.47|21561.47|0
1643031750000|2022-01-24 13:42:30|21561.54|21561.54|21561.97|21561.97|21562.13|21562.13|21561.35|21561.35|0
1643031760000|2022-01-24 13:42:40|21561.89|21561.89|21561.84|21561.84|21562.06|21562.06|21561.59|21561.59|0
1643031770000|2022-01-24 13:42:50|21562.2|21562.2|21561.88|21561.88|21562.2|21562.2|21560.92|21560.92|0
1643031780000|2022-01-24 13:43:00|21561.93|21561.93|21562.23|21562.23|21562.34|21562.34|21561.93|21561.93|0
1643031790000|2022-01-24 13:43:10|21562.61|21562.61|21562.62|21562.62|21562.86|21562.86|21562.55|21562.55|0
1643031800000|2022-01-24 13:43:20|21562.59|21562.59|21562.61|21562.61|21562.84|21562.84|21562.49|21562.49|0
1643031810000|2022-01-24 13:43:30|21562.68|21562.68|21563.15|21563.15|21563.15|21563.15|21562.63|21562.63|0
1643031820000|2022-01-24 13:43:40|21562.94|21562.94|21563.02|21563.02|21563.02|21563.02|21562.94|21562.94|0
1643031830000|2022-01-24 13:43:50|21563.09|21563.09|21565.57|21565.57|21565.57|21565.57|21563.09|21563.09|0
1643031840000|2022-01-24 13:44:00|21565.75|21565.75|21567.18|21567.18|21567.37|21567.37|21565.75|21565.75|0
1643031850000|2022-01-24 13:44:10|21567.24|21567.24|21567.31|21567.31|21567.5|21567.5|21567.2|21567.2|0
1643031860000|2022-01-24 13:44:20|21567.42|21567.42|21566.77|21566.77|21567.49|21567.49|21566.64|21566.64|0
1643031870000|2022-01-24 13:44:30|21566.72|21566.72|21566.57|21566.57|21566.72|21566.72|21566.57|21566.57|0
1643031880000|2022-01-24 13:44:40|21566.48|21566.48|21567.69|21567.69|21567.69|21567.69|21566.23|21566.23|0
1643031890000|2022-01-24 13:44:50|21567.46|21567.46|21566.73|21566.73|21567.46|21567.46|21566.73|21566.73|0
1643031900000|2022-01-24 13:45:00|21566.76|21566.76|21564.67|21564.67|21566.76|21566.76|21564.67|21564.67|0
1643031910000|2022-01-24 13:45:10|21564.83|21564.83|21564.71|21564.71|21564.9|21564.9|21564.1|21564.1|0
1643031920000|2022-01-24 13:45:20|21564.67|21564.67|21566.17|21566.17|21566.34|21566.34|21564.31|21564.31|0
1643031930000|2022-01-24 13:45:30|21566.31|21566.31|21566.09|21566.09|21566.42|21566.42|21565.92|21565.92|0
1643031940000|2022-01-24 13:45:40|21566.29|21566.29|21565.95|21565.95|21566.29|21566.29|21565.76|21565.76|0
1643031950000|2022-01-24 13:45:50|21566.12|21566.12|21565.91|21565.91|21566.15|21566.15|21565.91|21565.91|0
1643031960000|2022-01-24 13:46:00|21565.77|21565.77|21564.82|21564.82|21566.55|21566.55|21564.82|21564.82|0
1643031970000|2022-01-24 13:46:10|21564.78|21564.78|21564.33|21564.33|21564.98|21564.98|21564.33|21564.33|0
1643031980000|2022-01-24 13:46:20|21564.38|21564.38|21564.31|21564.31|21564.65|21564.65|21564.26|21564.26|0
1643031990000|2022-01-24 13:46:30|21564.19|21564.19|21563.67|21563.67|21564.19|21564.19|21563.67|21563.67|0
1643032000000|2022-01-24 13:46:40|21563.54|21563.54|21563.29|21563.29|21563.58|21563.58|21563.13|21563.13|0
1643032010000|2022-01-24 13:46:50|21563.41|21563.41|21563.34|21563.34|21563.6|21563.6|21563.34|21563.34|0
1643032020000|2022-01-24 13:47:00|21563.22|21563.22|21562.81|21562.81|21563.22|21563.22|21562.81|21562.81|0
1643032030000|2022-01-24 13:47:10|21562.9|21562.9|21563.16|21563.16|21563.36|21563.36|21562.9|21562.9|0
1643032040000|2022-01-24 13:47:20|21563.22|21563.22|21565.4|21565.4|21565.4|21565.4|21563.22|21563.22|0
1643032050000|2022-01-24 13:47:30|21565.63|21565.63|21567.71|21567.71|21567.71|21567.71|21565.63|21565.63|0
1643032060000|2022-01-24 13:47:40|21567.85|21567.85|21569.3|21569.3|21569.3|21569.3|21567.85|21567.85|0
1643032070000|2022-01-24 13:47:50|21569.32|21569.32|21572.75|21572.75|21572.84|21572.84|21569.32|21569.32|0
1643032080000|2022-01-24 13:48:00|21572.82|21572.82|21573.32|21573.32|21573.43|21573.43|21572.78|21572.78|0
1643032090000|2022-01-24 13:48:10|21573.41|21573.41|21575.77|21575.77|21575.77|21575.77|21573.31|21573.31|0
1643032100000|2022-01-24 13:48:20|21575.88|21575.88|21576.46|21576.46|21576.76|21576.76|21575.88|21575.88|0
1643032110000|2022-01-24 13:48:30|21576.55|21576.55|21575.99|21575.99|21576.55|21576.55|21575.72|21575.72|0
1643032120000|2022-01-24 13:48:40|21575.85|21575.85|21575.97|21575.97|21576.08|21576.08|21575.85|21575.85|0
1643032130000|2022-01-24 13:48:50|21575.91|21575.91|21575.61|21575.61|21576.02|21576.02|21575.6|21575.6|0
1643032140000|2022-01-24 13:49:00|21575.52|21575.52|21574.65|21574.65|21575.52|21575.52|21574.6|21574.6|0
1643032150000|2022-01-24 13:49:10|21574.79|21574.79|21574.81|21574.81|21574.81|21574.81|21574.52|21574.52|0
1643032160000|2022-01-24 13:49:20|21575.04|21575.04|21575.26|21575.26|21575.26|21575.26|21574.81|21574.81|0
1643032170000|2022-01-24 13:49:30|21575.52|21575.52|21574.62|21574.62|21575.52|21575.52|21574.56|21574.56|0
1643032180000|2022-01-24 13:49:40|21574.65|21574.65|21574.49|21574.49|21574.65|21574.65|21574.04|21574.04|0
1643032190000|2022-01-24 13:49:50|21574.41|21574.41|21574.6|21574.6|21574.69|21574.69|21574.38|21574.38|0
1643032200000|2022-01-24 13:50:00|21574.75|21574.75|21574.7|21574.7|21575.1|21575.1|21574.38|21574.38|0
1643032210000|2022-01-24 13:50:10|21574.77|21574.77|21574.68|21574.68|21574.83|21574.83|21574.61|21574.61|0
1643032220000|2022-01-24 13:50:20|21574.98|21574.98|21575.03|21575.03|21575.17|21575.17|21574.96|21574.96|0
1643032230000|2022-01-24 13:50:30|21575|21575|21574.38|21574.38|21575|21575|21574.2|21574.2|0
1643032240000|2022-01-24 13:50:40|21574.4|21574.4|21573.96|21573.96|21574.4|21574.4|21573.78|21573.78|0
1643032250000|2022-01-24 13:50:50|21574.03|21574.03|21573.89|21573.89|21574.03|21574.03|21573.53|21573.53|0
1643032260000|2022-01-24 13:51:00|21573.88|21573.88|21573.59|21573.59|21573.88|21573.88|21573.44|21573.44|0
1643032270000|2022-01-24 13:51:10|21573.61|21573.61|21573.47|21573.47|21573.88|21573.88|21573.45|21573.45|0
1643032280000|2022-01-24 13:51:20|21573.27|21573.27|21573.13|21573.13|21573.32|21573.32|21572.95|21572.95|0
1643032290000|2022-01-24 13:51:30|21573.17|21573.17|21573.39|21573.39|21573.76|21573.76|21573.17|21573.17|0
1643032300000|2022-01-24 13:51:40|21573.27|21573.27|21572.91|21572.91|21573.27|21573.27|21572.76|21572.76|0
1643032310000|2022-01-24 13:51:50|21572.8|21572.8|21571.82|21571.82|21573|21573|21571.82|21571.82|0
1643032320000|2022-01-24 13:52:00|21571.92|21571.92|21572.21|21572.21|21572.42|21572.42|21571.82|21571.82|0
1643032330000|2022-01-24 13:52:10|21572.16|21572.16|21572.38|21572.38|21572.66|21572.66|21572.16|21572.16|0
1643032340000|2022-01-24 13:52:20|21572.16|21572.16|21572.82|21572.82|21572.94|21572.94|21572.12|21572.12|0
1643032350000|2022-01-24 13:52:30|21573.04|21573.04|21573.05|21573.05|21573.39|21573.39|21573.04|21573.04|0
1643032360000|2022-01-24 13:52:40|21572.99|21572.99|21572.85|21572.85|21572.99|21572.99|21572.65|21572.65|0
1643032370000|2022-01-24 13:52:50|21572.79|21572.79|21572.93|21572.93|21573.2|21573.2|21572.78|21572.78|0
1643032380000|2022-01-24 13:53:00|21572.9|21572.9|21573.39|21573.39|21573.39|21573.39|21572.87|21572.87|0
1643032390000|2022-01-24 13:53:10|21573.43|21573.43|21574.87|21574.87|21574.87|21574.87|21573.42|21573.42|0
1643032400000|2022-01-24 13:53:20|21574.9|21574.9|21579.31|21579.31|21579.31|21579.31|21574.9|21574.9|0
1643032410000|2022-01-24 13:53:30|21579.4|21579.4|21580.17|21580.17|21580.17|21580.17|21579.31|21579.31|0
1643032420000|2022-01-24 13:53:40|21580.23|21580.23|21580.41|21580.41|21580.89|21580.89|21580.22|21580.22|0
1643032430000|2022-01-24 13:53:50|21580.32|21580.32|21580.08|21580.08|21580.42|21580.42|21580.08|21580.08|0
1643032440000|2022-01-24 13:54:00|21580.01|21580.01|21579.74|21579.74|21580.38|21580.38|21579.67|21579.67|0
1643032450000|2022-01-24 13:54:10|21579.85|21579.85|21579.46|21579.46|21579.85|21579.85|21579.15|21579.15|0
1643032460000|2022-01-24 13:54:20|21579.4|21579.4|21579.25|21579.25|21579.4|21579.4|21578.99|21578.99|0
1643032470000|2022-01-24 13:54:30|21579.33|21579.33|21579.45|21579.45|21579.9|21579.9|21579.33|21579.33|0
1643032480000|2022-01-24 13:54:40|21579.4|21579.4|21578.87|21578.87|21579.4|21579.4|21578.87|21578.87|0
1643032490000|2022-01-24 13:54:50|21578.97|21578.97|21577.04|21577.04|21578.97|21578.97|21576.92|21576.92|0
1643032500000|2022-01-24 13:55:00|21577.76|21577.76|21577.52|21577.52|21577.99|21577.99|21577.47|21577.47|0
1643032510000|2022-01-24 13:55:10|21577.44|21577.44|21577.16|21577.16|21577.71|21577.71|21577.16|21577.16|0
1643032520000|2022-01-24 13:55:20|21577.22|21577.22|21576.57|21576.57|21577.3|21577.3|21576.46|21576.46|0
1643032530000|2022-01-24 13:55:30|21576.5|21576.5|21576.14|21576.14|21576.59|21576.59|21575.9|21575.9|0
1643032540000|2022-01-24 13:55:40|21576.1|21576.1|21574.88|21574.88|21576.1|21576.1|21574.7|21574.7|0
1643032550000|2022-01-24 13:55:50|21574.79|21574.79|21574.37|21574.37|21574.79|21574.79|21574.37|21574.37|0
1643032560000|2022-01-24 13:56:00|21574.26|21574.26|21573.62|21573.62|21574.33|21574.33|21573.57|21573.57|0
1643032570000|2022-01-24 13:56:10|21573.64|21573.64|21573.09|21573.09|21573.64|21573.64|21573.09|21573.09|0
1643032580000|2022-01-24 13:56:20|21573|21573|21571.74|21571.74|21573|21573|21571.74|21571.74|0
1643032590000|2022-01-24 13:56:30|21571.47|21571.47|21570.58|21570.58|21571.47|21571.47|21570.52|21570.52|0
1643032600000|2022-01-24 13:56:40|21570.52|21570.52|21570.3|21570.3|21570.75|21570.75|21570.28|21570.28|0
1643032610000|2022-01-24 13:56:50|21570.22|21570.22|21570.07|21570.07|21570.22|21570.22|21569.81|21569.81|0
1643032620000|2022-01-24 13:57:00|21570.01|21570.01|21570.09|21570.09|21570.29|21570.29|21569.94|21569.94|0
1643032630000|2022-01-24 13:57:10|21570.21|21570.21|21569.99|21569.99|21570.21|21570.21|21569.82|21569.82|0
1643032640000|2022-01-24 13:57:20|21569.95|21569.95|21569.98|21569.98|21570.11|21570.11|21569.82|21569.82|0
1643032650000|2022-01-24 13:57:30|21570.07|21570.07|21569.22|21569.22|21570.07|21570.07|21569.16|21569.16|0
1643032660000|2022-01-24 13:57:40|21569.19|21569.19|21569.63|21569.63|21569.63|21569.63|21569.05|21569.05|0
1643032670000|2022-01-24 13:57:50|21569.84|21569.84|21570.87|21570.87|21570.91|21570.91|21569.84|21569.84|0
1643032680000|2022-01-24 13:58:00|21570.81|21570.81|21570.84|21570.84|21570.92|21570.92|21570.62|21570.62|0
1643032690000|2022-01-24 13:58:10|21570.95|21570.95|21570.68|21570.68|21570.95|21570.95|21570.59|21570.59|0
1643032700000|2022-01-24 13:58:20|21570.6|21570.6|21567.91|21567.91|21570.6|21570.6|21567.91|21567.91|0
1643032710000|2022-01-24 13:58:30|21567.88|21567.88|21566.15|21566.15|21567.88|21567.88|21566.15|21566.15|0
1643032720000|2022-01-24 13:58:40|21565.8|21565.8|21563.28|21563.28|21565.8|21565.8|21563.25|21563.25|0
1643032730000|2022-01-24 13:58:50|21563.37|21563.37|21562.45|21562.45|21563.37|21563.37|21562.25|21562.25|0
1643032740000|2022-01-24 13:59:00|21562.35|21562.35|21559.95|21559.95|21562.41|21562.41|21559.95|21559.95|0
1643032750000|2022-01-24 13:59:10|21559.78|21559.78|21557.89|21557.89|21559.78|21559.78|21557.73|21557.73|0
1643032760000|2022-01-24 13:59:20|21557.98|21557.98|21556.65|21556.65|21558.03|21558.03|21556.38|21556.38|0
1643032770000|2022-01-24 13:59:30|21556.53|21556.53|21555.7|21555.7|21556.53|21556.53|21555.7|21555.7|0
1643032780000|2022-01-24 13:59:40|21555.65|21555.65|21555.32|21555.32|21556.01|21556.01|21555.32|21555.32|0
1643032790000|2022-01-24 13:59:50|21555.42|21555.42|21554.39|21554.39|21555.42|21555.42|21554.39|21554.39|0
1643032800000|2022-01-24 14:00:00|21554.35|21554.35|21554.29|21554.29|21554.42|21554.42|21553.83|21553.83|0
1643032810000|2022-01-24 14:00:10|21554.25|21554.25|21555.37|21555.37|21555.85|21555.85|21553.99|21553.99|0
1643032820000|2022-01-24 14:00:20|21555.26|21555.26|21552.77|21552.77|21555.26|21555.26|21552.77|21552.77|0
1643032830000|2022-01-24 14:00:30|21552.05|21552.05|21550.83|21550.83|21552.05|21552.05|21550.83|21550.83|0
1643032840000|2022-01-24 14:00:40|21550.85|21550.85|21550.77|21550.77|21551.46|21551.46|21550.77|21550.77|0
1643032850000|2022-01-24 14:00:50|21550.71|21550.71|21550.24|21550.24|21550.71|21550.71|21550.24|21550.24|0
1643032860000|2022-01-24 14:01:00|21550.12|21550.12|21549.45|21549.45|21550.12|21550.12|21549.24|21549.24|0
1643032870000|2022-01-24 14:01:10|21549.35|21549.35|21548.63|21548.63|21549.35|21549.35|21548.51|21548.51|0
1643032880000|2022-01-24 14:01:20|21548.57|21548.57|21547.71|21547.71|21548.57|21548.57|21547.71|21547.71|0
1643032890000|2022-01-24 14:01:30|21547.95|21547.95|21547.72|21547.72|21547.95|21547.95|21547.69|21547.69|0
1643032900000|2022-01-24 14:01:40|21547.68|21547.68|21547.22|21547.22|21547.76|21547.76|21547.13|21547.13|0
1643032910000|2022-01-24 14:01:50|21547.12|21547.12|21546.89|21546.89|21547.25|21547.25|21546.89|21546.89|0
1643032920000|2022-01-24 14:02:00|21546.59|21546.59|21545.08|21545.08|21546.61|21546.61|21545.04|21545.04|0
1643032930000|2022-01-24 14:02:10|21545.12|21545.12|21544.96|21544.96|21545.12|21545.12|21544.29|21544.29|0
1643032940000|2022-01-24 14:02:20|21544.91|21544.91|21544.81|21544.81|21545.55|21545.55|21544.52|21544.52|0
1643032950000|2022-01-24 14:02:30|21544.75|21544.75|21544.44|21544.44|21544.82|21544.82|21544.3|21544.3|0
1643032960000|2022-01-24 14:02:40|21544.32|21544.32|21544.67|21544.67|21545.11|21545.11|21544.26|21544.26|0
1643032970000|2022-01-24 14:02:50|21544.6|21544.6|21545.15|21545.15|21545.15|21545.15|21544.25|21544.25|0
1643032980000|2022-01-24 14:03:00|21545|21545|21544.35|21544.35|21545.03|21545.03|21544.27|21544.27|0
1643032990000|2022-01-24 14:03:10|21544.38|21544.38|21543.72|21543.72|21544.38|21544.38|21543.72|21543.72|0
1643033000000|2022-01-24 14:03:20|21543.82|21543.82|21543.21|21543.21|21544|21544|21543.21|21543.21|0
1643033010000|2022-01-24 14:03:30|21543.1|21543.1|21541.8|21541.8|21543.4|21543.4|21541.8|21541.8|0
1643033020000|2022-01-24 14:03:40|21541.75|21541.75|21540.31|21540.31|21541.75|21541.75|21540.31|21540.31|0
1643033030000|2022-01-24 14:03:50|21540.27|21540.27|21538.98|21538.98|21540.28|21540.28|21538.89|21538.89|0
1643033040000|2022-01-24 14:04:00|21539.07|21539.07|21538.87|21538.87|21539.72|21539.72|21538.76|21538.76|0
1643033050000|2022-01-24 14:04:10|21538.9|21538.9|21537.95|21537.95|21538.9|21538.9|21537.95|21537.95|0
1643033060000|2022-01-24 14:04:20|21537.99|21537.99|21535.77|21535.77|21537.99|21537.99|21535.77|21535.77|0
1643033070000|2022-01-24 14:04:30|21535.74|21535.74|21534.21|21534.21|21535.74|21535.74|21534.18|21534.18|0
1643033080000|2022-01-24 14:04:40|21534.09|21534.09|21535|21535|21535.18|21535.18|21533.8|21533.8|0
1643033090000|2022-01-24 14:04:50|21535.06|21535.06|21534.76|21534.76|21535.18|21535.18|21534.76|21534.76|0
1643033100000|2022-01-24 14:05:00|21534.74|21534.74|21535.13|21535.13|21535.28|21535.28|21534.7|21534.7|0
1643033110000|2022-01-24 14:05:10|21535.21|21535.21|21535.41|21535.41|21535.59|21535.59|21535.05|21535.05|0
1643033120000|2022-01-24 14:05:20|21535.33|21535.33|21535.53|21535.53|21535.53|21535.53|21535.01|21535.01|0
1643033130000|2022-01-24 14:05:30|21535.65|21535.65|21534.76|21534.76|21535.65|21535.65|21534.73|21534.73|0
1643033140000|2022-01-24 14:05:40|21534.71|21534.71|21533.74|21533.74|21534.76|21534.76|21533.74|21533.74|0
1643033150000|2022-01-24 14:05:50|21533.88|21533.88|21533.57|21533.57|21533.88|21533.88|21533.57|21533.57|0
1643033160000|2022-01-24 14:06:00|21533.45|21533.45|21534.38|21534.38|21534.38|21534.38|21533.45|21533.45|0
1643033170000|2022-01-24 14:06:10|21534.42|21534.42|21534.14|21534.14|21534.61|21534.61|21534.14|21534.14|0
1643033180000|2022-01-24 14:06:20|21534.08|21534.08|21533.96|21533.96|21534.18|21534.18|21533.83|21533.83|0
1643033190000|2022-01-24 14:06:30|21533.99|21533.99|21533.41|21533.41|21534.28|21534.28|21533.41|21533.41|0
1643033200000|2022-01-24 14:06:40|21533.33|21533.33|21532.42|21532.42|21533.33|21533.33|21532.42|21532.42|0
1643033210000|2022-01-24 14:06:50|21532.49|21532.49|21531.78|21531.78|21532.49|21532.49|21531.38|21531.38|0
1643033220000|2022-01-24 14:07:00|21531.53|21531.53|21529.82|21529.82|21531.53|21531.53|21529.82|21529.82|0
1643033230000|2022-01-24 14:07:10|21529.6|21529.6|21529.27|21529.27|21529.83|21529.83|21529.17|21529.17|0
1643033240000|2022-01-24 14:07:20|21529.2|21529.2|21529.21|21529.21|21529.23|21529.23|21529.11|21529.11|0
1643033250000|2022-01-24 14:07:30|21529.18|21529.18|21529.39|21529.39|21529.43|21529.43|21529.16|21529.16|0
1643033260000|2022-01-24 14:07:40|21529.34|21529.34|21528.19|21528.19|21529.34|21529.34|21528.01|21528.01|0
1643033270000|2022-01-24 14:07:50|21528.25|21528.25|21527.95|21527.95|21528.25|21528.25|21527.72|21527.72|0
1643033280000|2022-01-24 14:08:00|21528.04|21528.04|21527.9|21527.9|21528.04|21528.04|21527.62|21527.62|0
1643033290000|2022-01-24 14:08:10|21527.85|21527.85|21528.79|21528.79|21528.79|21528.79|21527.62|21527.62|0
1643033300000|2022-01-24 14:08:20|21528.71|21528.71|21528.32|21528.32|21528.87|21528.87|21528.21|21528.21|0
1643033310000|2022-01-24 14:08:30|21528.54|21528.54|21527.82|21527.82|21528.78|21528.78|21527.62|21527.62|0
1643033320000|2022-01-24 14:08:40|21527.6|21527.6|21527.78|21527.78|21528.24|21528.24|21527.41|21527.41|0
1643033330000|2022-01-24 14:08:50|21527.73|21527.73|21527.47|21527.47|21527.73|21527.73|21527.41|21527.41|0
1643033340000|2022-01-24 14:09:00|21527.5|21527.5|21526.65|21526.65|21527.5|21527.5|21526.65|21526.65|0
1643033350000|2022-01-24 14:09:10|21526.51|21526.51|21524.83|21524.83|21526.51|21526.51|21524.72|21524.72|0
1643033360000|2022-01-24 14:09:20|21524.79|21524.79|21525.4|21525.4|21525.4|21525.4|21524.79|21524.79|0
1643033370000|2022-01-24 14:09:30|21525.29|21525.29|21525.3|21525.3|21525.8|21525.8|21525.2|21525.2|0
1643033380000|2022-01-24 14:09:40|21526.87|21526.87|21527.52|21527.52|21527.52|21527.52|21526.82|21526.82|0
1643033390000|2022-01-24 14:09:50|21527.37|21527.37|21527.36|21527.36|21527.48|21527.48|21527.3|21527.3|0
1643033400000|2022-01-24 14:10:00|21527.45|21527.45|21525.78|21525.78|21527.45|21527.45|21525.78|21525.78|0
1643033410000|2022-01-24 14:10:10|21525.71|21525.71|21524.83|21524.83|21526.24|21526.24|21524.83|21524.83|0
1643033420000|2022-01-24 14:10:20|21524.56|21524.56|21525.44|21525.44|21525.44|21525.44|21524.56|21524.56|0
1643033430000|2022-01-24 14:10:30|21525.64|21525.64|21526.25|21526.25|21526.25|21526.25|21525.43|21525.43|0
1643033440000|2022-01-24 14:10:40|21526.17|21526.17|21525.82|21525.82|21526.17|21526.17|21525.01|21525.01|0
1643033450000|2022-01-24 14:10:50|21525.95|21525.95|21525.85|21525.85|21526|21526|21525.57|21525.57|0
1643033460000|2022-01-24 14:11:00|21525.8|21525.8|21525.62|21525.62|21525.88|21525.88|21525.51|21525.51|0
1643033470000|2022-01-24 14:11:10|21525.68|21525.68|21526|21526|21526|21526|21525.67|21525.67|0
1643033480000|2022-01-24 14:11:20|21525.92|21525.92|21524.61|21524.61|21525.92|21525.92|21524.39|21524.39|0
1643033490000|2022-01-24 14:11:30|21524.57|21524.57|21523.66|21523.66|21524.57|21524.57|21523.66|21523.66|0
1643033500000|2022-01-24 14:11:40|21523.6|21523.6|21523.52|21523.52|21523.65|21523.65|21523.28|21523.28|0
1643033510000|2022-01-24 14:11:50|21523.65|21523.65|21523.66|21523.66|21523.66|21523.66|21523.4|21523.4|0
1643033520000|2022-01-24 14:12:00|21523.31|21523.31|21522.99|21522.99|21523.31|21523.31|21522.28|21522.28|0
1643033530000|2022-01-24 14:12:10|21522.86|21522.86|21522.9|21522.9|21522.9|21522.9|21522.35|21522.35|0
1643033540000|2022-01-24 14:12:20|21523.02|21523.02|21522.42|21522.42|21523.09|21523.09|21522.42|21522.42|0
1643033550000|2022-01-24 14:12:30|21522.17|21522.17|21522.07|21522.07|21522.17|21522.17|21521.41|21521.41|0
1643033560000|2022-01-24 14:12:40|21521.9|21521.9|21521.62|21521.62|21521.9|21521.9|21521.45|21521.45|0
1643033570000|2022-01-24 14:12:50|21521.55|21521.55|21521.62|21521.62|21521.65|21521.65|21521.55|21521.55|0
1643033580000|2022-01-24 14:13:00|21521.57|21521.57|21520.46|21520.46|21521.65|21521.65|21520.41|21520.41|0
1643033590000|2022-01-24 14:13:10|21520.43|21520.43|21521.33|21521.33|21521.38|21521.38|21520.38|21520.38|0
1643033600000|2022-01-24 14:13:20|21521.3|21521.3|21522.11|21522.11|21522.11|21522.11|21521.26|21521.26|0
1643033610000|2022-01-24 14:13:30|21522.17|21522.17|21521.37|21521.37|21522.22|21522.22|21521.24|21521.24|0
1643033620000|2022-01-24 14:13:40|21521.42|21521.42|21521.15|21521.15|21521.91|21521.91|21521.15|21521.15|0
1643033630000|2022-01-24 14:13:50|21521.08|21521.08|21519.12|21519.12|21521.11|21521.11|21519.12|21519.12|0
1643033640000|2022-01-24 14:14:00|21519.29|21519.29|21518.46|21518.46|21519.84|21519.84|21518.18|21518.18|0
1643033650000|2022-01-24 14:14:10|21518.4|21518.4|21519.5|21519.5|21519.62|21519.62|21518.4|21518.4|0
1643033660000|2022-01-24 14:14:20|21519.39|21519.39|21519.35|21519.35|21519.8|21519.8|21519.24|21519.24|0
1643033670000|2022-01-24 14:14:30|21519.31|21519.31|21519.95|21519.95|21519.95|21519.95|21519.19|21519.19|0
1643033680000|2022-01-24 14:14:40|21520.12|21520.12|21520.47|21520.47|21521.22|21521.22|21520.09|21520.09|0
1643033690000|2022-01-24 14:14:50|21520.57|21520.57|21520.55|21520.55|21520.69|21520.69|21520.47|21520.47|0
1643033700000|2022-01-24 14:15:00|21520.5|21520.5|21521.48|21521.48|21521.48|21521.48|21520.37|21520.37|0
1643033710000|2022-01-24 14:15:10|21521.37|21521.37|21520.64|21520.64|21521.92|21521.92|21520.55|21520.55|0
1643033720000|2022-01-24 14:15:20|21520.52|21520.52|21523.83|21523.83|21524.03|21524.03|21520.52|21520.52|0
1643033730000|2022-01-24 14:15:30|21523.87|21523.87|21525.27|21525.27|21525.27|21525.27|21523.75|21523.75|0
1643033740000|2022-01-24 14:15:40|21525.44|21525.44|21528.13|21528.13|21528.13|21528.13|21525.44|21525.44|0
1643033750000|2022-01-24 14:15:50|21528.06|21528.06|21529.05|21529.05|21529.07|21529.07|21528.06|21528.06|0
1643033760000|2022-01-24 14:16:00|21528.84|21528.84|21530.26|21530.26|21530.26|21530.26|21528.84|21528.84|0
1643033770000|2022-01-24 14:16:10|21530.27|21530.27|21528.9|21528.9|21530.45|21530.45|21528.9|21528.9|0
1643033780000|2022-01-24 14:16:20|21528.81|21528.81|21527.41|21527.41|21528.81|21528.81|21527.41|21527.41|0
1643033790000|2022-01-24 14:16:30|21527.35|21527.35|21524.47|21524.47|21527.49|21527.49|21524.47|21524.47|0
1643033800000|2022-01-24 14:16:40|21524.4|21524.4|21525.21|21525.21|21525.3|21525.3|21523.92|21523.92|0
1643033810000|2022-01-24 14:16:50|21524.96|21524.96|21523.06|21523.06|21524.99|21524.99|21523.03|21523.03|0
1643033820000|2022-01-24 14:17:00|21522.91|21522.91|21522.8|21522.8|21522.91|21522.91|21522.47|21522.47|0
1643033830000|2022-01-24 14:17:10|21522.77|21522.77|21523.34|21523.34|21523.37|21523.37|21522.61|21522.61|0
1643033840000|2022-01-24 14:17:20|21523.38|21523.38|21522.56|21522.56|21523.38|21523.38|21522.47|21522.47|0
1643033850000|2022-01-24 14:17:30|21522.41|21522.41|21521.09|21521.09|21522.41|21522.41|21520.93|21520.93|0
1643033860000|2022-01-24 14:17:40|21521.25|21521.25|21521.33|21521.33|21521.42|21521.42|21520.89|21520.89|0
1643033870000|2022-01-24 14:17:50|21521.32|21521.32|21520.58|21520.58|21521.36|21521.36|21520.58|21520.58|0
1643033880000|2022-01-24 14:18:00|21520.53|21520.53|21520.79|21520.79|21521.07|21521.07|21520.41|21520.41|0
1643033890000|2022-01-24 14:18:10|21520.64|21520.64|21520.49|21520.49|21520.67|21520.67|21520.35|21520.35|0
1643033900000|2022-01-24 14:18:20|21520.55|21520.55|21520.06|21520.06|21520.79|21520.79|21519.68|21519.68|0
1643033910000|2022-01-24 14:18:30|21520.14|21520.14|21520.28|21520.28|21520.45|21520.45|21520.14|21520.14|0
1643033920000|2022-01-24 14:18:40|21520.37|21520.37|21519.91|21519.91|21520.44|21520.44|21519.91|21519.91|0
1643033930000|2022-01-24 14:18:50|21519.84|21519.84|21518.99|21518.99|21519.84|21519.84|21518.99|21518.99|0
1643033940000|2022-01-24 14:19:00|21518.81|21518.81|21518.64|21518.64|21519.06|21519.06|21518.36|21518.36|0
1643033950000|2022-01-24 14:19:10|21518.68|21518.68|21517.14|21517.14|21518.68|21518.68|21517.07|21517.07|0
1643033960000|2022-01-24 14:19:20|21516.97|21516.97|21516.9|21516.9|21517.08|21517.08|21516.57|21516.57|0
1643033970000|2022-01-24 14:19:30|21516.82|21516.82|21516.86|21516.86|21516.86|21516.86|21516.64|21516.64|0
1643033980000|2022-01-24 14:19:40|21516.85|21516.85|21516.59|21516.59|21516.85|21516.85|21516.38|21516.38|0
1643033990000|2022-01-24 14:19:50|21516.52|21516.52|21516.75|21516.75|21516.75|21516.75|21516.27|21516.27|0
1643034000000|2022-01-24 14:20:00|21516.57|21516.57|21516.74|21516.74|21516.77|21516.77|21516.49|21516.49|0
1643034010000|2022-01-24 14:20:10|21516.69|21516.69|21516.16|21516.16|21516.69|21516.69|21516.09|21516.09|0
1643034020000|2022-01-24 14:20:20|21516.25|21516.25|21515.54|21515.54|21516.32|21516.32|21515.54|21515.54|0
1643034030000|2022-01-24 14:20:30|21515.44|21515.44|21514.82|21514.82|21515.8|21515.8|21514.82|21514.82|0
1643034040000|2022-01-24 14:20:40|21514.79|21514.79|21513.84|21513.84|21514.88|21514.88|21513.84|21513.84|0
1643034050000|2022-01-24 14:20:50|21513.72|21513.72|21516.3|21516.3|21516.3|21516.3|21513.7|21513.7|0
1643034060000|2022-01-24 14:21:00|21516.26|21516.26|21517.41|21517.41|21517.7|21517.7|21516.26|21516.26|0
1643034070000|2022-01-24 14:21:10|21517.33|21517.33|21517.95|21517.95|21517.95|21517.95|21517.33|21517.33|0
1643034080000|2022-01-24 14:21:20|21517.91|21517.91|21518.41|21518.41|21518.41|21518.41|21517.85|21517.85|0
1643034090000|2022-01-24 14:21:30|21518.3|21518.3|21518.95|21518.95|21518.95|21518.95|21518.3|21518.3|0
1643034100000|2022-01-24 14:21:40|21519.01|21519.01|21518.95|21518.95|21519.01|21519.01|21518.47|21518.47|0
1643034110000|2022-01-24 14:21:50|21519|21519|21518.92|21518.92|21519|21519|21517.71|21517.71|0
1643034120000|2022-01-24 14:22:00|21518.91|21518.91|21519.73|21519.73|21519.73|21519.73|21518.78|21518.78|0
1643034130000|2022-01-24 14:22:10|21519.67|21519.67|21520.45|21520.45|21520.55|21520.55|21519.67|21519.67|0
1643034140000|2022-01-24 14:22:20|21520.35|21520.35|21520.55|21520.55|21520.78|21520.78|21520.35|21520.35|0
1643034150000|2022-01-24 14:22:30|21520.58|21520.58|21520.16|21520.16|21520.6|21520.6|21519.66|21519.66|0
1643034160000|2022-01-24 14:22:40|21520.29|21520.29|21519.29|21519.29|21520.87|21520.87|21519.21|21519.21|0
1643034170000|2022-01-24 14:22:50|21519.17|21519.17|21518.11|21518.11|21519.17|21519.17|21518.11|21518.11|0
1643034180000|2022-01-24 14:23:00|21518.17|21518.17|21517.44|21517.44|21518.46|21518.46|21517.44|21517.44|0
1643034190000|2022-01-24 14:23:10|21517.48|21517.48|21516.99|21516.99|21517.48|21517.48|21516.61|21516.61|0
1643034200000|2022-01-24 14:23:20|21517.2|21517.2|21518.2|21518.2|21518.37|21518.37|21517.2|21517.2|0
1643034210000|2022-01-24 14:23:30|21518.33|21518.33|21517.54|21517.54|21518.54|21518.54|21517.54|21517.54|0
1643034220000|2022-01-24 14:23:40|21517.62|21517.62|21517.17|21517.17|21517.9|21517.9|21517.17|21517.17|0
1643034230000|2022-01-24 14:23:50|21517.06|21517.06|21516.61|21516.61|21517.13|21517.13|21516.61|21516.61|0
1643034240000|2022-01-24 14:24:00|21516.36|21516.36|21516.47|21516.47|21516.5|21516.5|21515.38|21515.38|0
1643034250000|2022-01-24 14:24:10|21516.61|21516.61|21516.72|21516.72|21516.72|21516.72|21516.46|21516.46|0
1643034260000|2022-01-24 14:24:20|21516.67|21516.67|21518.55|21518.55|21518.55|21518.55|21516.67|21516.67|0
1643034270000|2022-01-24 14:24:30|21518.7|21518.7|21527.92|21527.92|21527.92|21527.92|21518.7|21518.7|0
1643034280000|2022-01-24 14:24:40|21528.09|21528.09|21531.7|21531.7|21531.82|21531.82|21528.09|21528.09|0
1643034290000|2022-01-24 14:24:50|21531.57|21531.57|21532.07|21532.07|21532.07|21532.07|21531.25|21531.25|0
1643034300000|2022-01-24 14:25:00|21532.26|21532.26|21533.2|21533.2|21533.42|21533.42|21532.26|21532.26|0
1643034310000|2022-01-24 14:25:10|21533.17|21533.17|21533.78|21533.78|21533.78|21533.78|21533.13|21533.13|0
1643034320000|2022-01-24 14:25:20|21533.92|21533.92|21535.04|21535.04|21535.06|21535.06|21533.89|21533.89|0
1643034330000|2022-01-24 14:25:30|21534.8|21534.8|21535.56|21535.56|21535.56|21535.56|21534.8|21534.8|0
1643034340000|2022-01-24 14:25:40|21535.71|21535.71|21535.83|21535.83|21535.96|21535.96|21535.51|21535.51|0
1643034350000|2022-01-24 14:25:50|21535.69|21535.69|21535.3|21535.3|21535.84|21535.84|21535.12|21535.12|0
1643034360000|2022-01-24 14:26:00|21535.36|21535.36|21535.22|21535.22|21535.55|21535.55|21534.9|21534.9|0
1643034370000|2022-01-24 14:26:10|21535.15|21535.15|21535.94|21535.94|21535.94|21535.94|21535.12|21535.12|0
1643034380000|2022-01-24 14:26:20|21536|21536|21536.7|21536.7|21536.82|21536.82|21536|21536|0
1643034390000|2022-01-24 14:26:30|21536.79|21536.79|21538.24|21538.24|21538.27|21538.27|21536.73|21536.73|0
1643034400000|2022-01-24 14:26:40|21538.17|21538.17|21538.37|21538.37|21538.58|21538.58|21538.17|21538.17|0
1643034410000|2022-01-24 14:26:50|21538.23|21538.23|21538.56|21538.56|21538.78|21538.78|21538.23|21538.23|0
1643034420000|2022-01-24 14:27:00|21538.42|21538.42|21539.3|21539.3|21539.49|21539.49|21538.42|21538.42|0
1643034430000|2022-01-24 14:27:10|21539.32|21539.32|21540.07|21540.07|21540.8|21540.8|21539.32|21539.32|0
1643034440000|2022-01-24 14:27:20|21540.01|21540.01|21539.42|21539.42|21540.01|21540.01|21539.18|21539.18|0
1643034450000|2022-01-24 14:27:30|21539.37|21539.37|21538.61|21538.61|21539.37|21539.37|21538.5|21538.5|0
1643034460000|2022-01-24 14:27:40|21538.59|21538.59|21537.81|21537.81|21538.59|21538.59|21537.79|21537.79|0
1643034470000|2022-01-24 14:27:50|21537.8|21537.8|21536.81|21536.81|21537.8|21537.8|21536.81|21536.81|0
1643034480000|2022-01-24 14:28:00|21536.65|21536.65|21537.16|21537.16|21537.16|21537.16|21536.54|21536.54|0
1643034490000|2022-01-24 14:28:10|21537.1|21537.1|21535.59|21535.59|21537.1|21537.1|21535.59|21535.59|0
1643034500000|2022-01-24 14:28:20|21535.44|21535.44|21534.61|21534.61|21535.47|21535.47|21534.43|21534.43|0
1643034510000|2022-01-24 14:28:30|21534.53|21534.53|21534.59|21534.59|21534.62|21534.62|21534.33|21534.33|0
1643034520000|2022-01-24 14:28:40|21534.71|21534.71|21535.06|21535.06|21535.37|21535.37|21534.42|21534.42|0
1643034530000|2022-01-24 14:28:50|21535.16|21535.16|21534.87|21534.87|21535.27|21535.27|21534.87|21534.87|0
1643034540000|2022-01-24 14:29:00|21534.27|21534.27|21531.86|21531.86|21534.27|21534.27|21531.86|21531.86|0
1643034550000|2022-01-24 14:29:10|21531.99|21531.99|21530.57|21530.57|21532.25|21532.25|21530.32|21530.32|0
1643034560000|2022-01-24 14:29:20|21530.06|21530.06|21530.76|21530.76|21530.93|21530.93|21530.01|21530.01|0
1643034570000|2022-01-24 14:29:30|21530.82|21530.82|21529.97|21529.97|21530.96|21530.96|21529.97|21529.97|0
1643034580000|2022-01-24 14:29:40|21529.86|21529.86|21528.45|21528.45|21529.86|21529.86|21528.36|21528.36|0
1643034590000|2022-01-24 14:29:50|21528.78|21528.78|21529.12|21529.12|21529.12|21529.12|21528.27|21528.27|0
1643034600000|2022-01-24 14:30:00|21529.16|21529.16|21526.98|21526.98|21529.16|21529.16|21526.93|21526.93|0
1643034610000|2022-01-24 14:30:10|21526.92|21526.92|21525.65|21525.65|21526.92|21526.92|21525.44|21525.44|0
1643034620000|2022-01-24 14:30:20|21525.45|21525.45|21523.65|21523.65|21525.53|21525.53|21523.65|21523.65|0
1643034630000|2022-01-24 14:30:30|21523.03|21523.03|21518.85|21518.85|21523.03|21523.03|21518.84|21518.84|0
1643034640000|2022-01-24 14:30:40|21518.75|21518.75|21517.86|21517.86|21518.8|21518.8|21517.44|21517.44|0
1643034650000|2022-01-24 14:30:50|21517.77|21517.77|21516.64|21516.64|21518.04|21518.04|21516.64|21516.64|0
1643034660000|2022-01-24 14:31:00|21516.66|21516.66|21515.26|21515.26|21516.75|21516.75|21515.26|21515.26|0
1643034670000|2022-01-24 14:31:10|21515.45|21515.45|21527.39|21527.39|21527.4|21527.4|21515.39|21515.39|0
1643034680000|2022-01-24 14:31:20|21526.96|21526.96|21527.74|21527.74|21527.74|21527.74|21526.86|21526.86|0
1643034690000|2022-01-24 14:31:30|21527.61|21527.61|21526.86|21526.86|21527.61|21527.61|21526.86|21526.86|0
1643034700000|2022-01-24 14:31:40|21526.89|21526.89|21526.09|21526.09|21526.89|21526.89|21525.63|21525.63|0
1643034710000|2022-01-24 14:31:50|21526.03|21526.03|21525.78|21525.78|21526.11|21526.11|21525.78|21525.78|0
1643034720000|2022-01-24 14:32:00|21525.83|21525.83|21525.43|21525.43|21525.88|21525.88|21525.43|21525.43|0
1643034730000|2022-01-24 14:32:10|21525.6|21525.6|21525.2|21525.2|21525.6|21525.6|21525.2|21525.2|0
1643034740000|2022-01-24 14:32:20|21525.18|21525.18|21535.86|21535.86|21536.03|21536.03|21525.18|21525.18|0
1643034750000|2022-01-24 14:32:30|21535.87|21535.87|21536.71|21536.71|21536.71|21536.71|21535.83|21535.83|0
1643034760000|2022-01-24 14:32:40|21536.76|21536.76|21537.28|21537.28|21537.28|21537.28|21536.27|21536.27|0
1643034770000|2022-01-24 14:32:50|21537.32|21537.32|21538.18|21538.18|21538.18|21538.18|21537.22|21537.22|0
1643034780000|2022-01-24 14:33:00|21538.3|21538.3|21538.03|21538.03|21538.7|21538.7|21537.88|21537.88|0
1643034790000|2022-01-24 14:33:10|21538.25|21538.25|21538.52|21538.52|21538.57|21538.57|21538.14|21538.14|0
1643034800000|2022-01-24 14:33:20|21538.37|21538.37|21541.25|21541.25|21541.3|21541.3|21538.37|21538.37|0
1643034810000|2022-01-24 14:33:30|21541.27|21541.27|21539.95|21539.95|21541.27|21541.27|21539.82|21539.82|0
1643034820000|2022-01-24 14:33:40|21539.59|21539.59|21537.76|21537.76|21539.59|21539.59|21537.76|21537.76|0
1643034830000|2022-01-24 14:33:50|21537.69|21537.69|21535.7|21535.7|21537.69|21537.69|21535.56|21535.56|0
1643034840000|2022-01-24 14:34:00|21535.74|21535.74|21536.59|21536.59|21536.59|21536.59|21535.74|21535.74|0
1643034850000|2022-01-24 14:34:10|21537.1|21537.1|21537.3|21537.3|21537.87|21537.87|21537.1|21537.1|0
1643034860000|2022-01-24 14:34:20|21537.22|21537.22|21535.52|21535.52|21537.22|21537.22|21535.52|21535.52|0
1643034870000|2022-01-24 14:34:30|21535.61|21535.61|21536|21536|21536.18|21536.18|21535.61|21535.61|0
1643034880000|2022-01-24 14:34:40|21536.03|21536.03|21535.54|21535.54|21536.03|21536.03|21535.54|21535.54|0
1643034890000|2022-01-24 14:34:50|21535.55|21535.55|21536.25|21536.25|21536.25|21536.25|21535.34|21535.34|0
1643034900000|2022-01-24 14:35:00|21536.32|21536.32|21536.22|21536.22|21536.41|21536.41|21535.99|21535.99|0
1643034910000|2022-01-24 14:35:10|21536.36|21536.36|21536.88|21536.88|21536.88|21536.88|21536.36|21536.36|0
1643034920000|2022-01-24 14:35:20|21540.89|21540.89|21542.05|21542.05|21542.1|21542.1|21540.81|21540.81|0
1643034930000|2022-01-24 14:35:30|21542.08|21542.08|21544.48|21544.48|21544.48|21544.48|21542.08|21542.08|0
1643034940000|2022-01-24 14:35:40|21544.26|21544.26|21546.64|21546.64|21546.64|21546.64|21544.24|21544.24|0
1643034950000|2022-01-24 14:35:50|21546.68|21546.68|21547.02|21547.02|21547.06|21547.06|21546.66|21546.66|0
1643034960000|2022-01-24 14:36:00|21546.93|21546.93|21547.51|21547.51|21547.59|21547.59|21546.68|21546.68|0
1643034970000|2022-01-24 14:36:10|21547.31|21547.31|21547.86|21547.86|21547.86|21547.86|21547.3|21547.3|0
1643034980000|2022-01-24 14:36:20|21548.2|21548.2|21547.15|21547.15|21548.31|21548.31|21546.54|21546.54|0
1643034990000|2022-01-24 14:36:30|21547.2|21547.2|21549.6|21549.6|21549.6|21549.6|21546.98|21546.98|0
1643035000000|2022-01-24 14:36:40|21549.74|21549.74|21552.57|21552.57|21552.57|21552.57|21549.74|21549.74|0
1643035010000|2022-01-24 14:36:50|21552.06|21552.06|21552.68|21552.68|21552.68|21552.68|21552.06|21552.06|0
1643035020000|2022-01-24 14:37:00|21553.45|21553.45|21555.37|21555.37|21555.37|21555.37|21553.45|21553.45|0
1643035030000|2022-01-24 14:37:10|21555.38|21555.38|21557.87|21557.87|21557.87|21557.87|21555.38|21555.38|0
1643035040000|2022-01-24 14:37:20|21558.03|21558.03|21558.98|21558.98|21558.98|21558.98|21557.9|21557.9|0
1643035050000|2022-01-24 14:37:30|21559.07|21559.07|21560.44|21560.44|21560.58|21560.58|21559.07|21559.07|0
1643035060000|2022-01-24 14:37:40|21560.19|21560.19|21560.78|21560.78|21560.93|21560.93|21560.19|21560.19|0
1643035070000|2022-01-24 14:37:50|21560.74|21560.74|21559.38|21559.38|21560.74|21560.74|21559.26|21559.26|0
1643035080000|2022-01-24 14:38:00|21559.22|21559.22|21558.94|21558.94|21559.23|21559.23|21558.37|21558.37|0
1643035090000|2022-01-24 14:38:10|21558.8|21558.8|21559.09|21559.09|21559.09|21559.09|21558.65|21558.65|0
1643035100000|2022-01-24 14:38:20|21559.17|21559.17|21558.96|21558.96|21559.23|21559.23|21558.94|21558.94|0
1643035110000|2022-01-24 14:38:30|21559.05|21559.05|21559.07|21559.07|21559.32|21559.32|21558.93|21558.93|0
1643035120000|2022-01-24 14:38:40|21566.65|21566.65|21566.89|21566.89|21566.89|21566.89|21566.64|21566.64|0
1643035130000|2022-01-24 14:38:50|21567.09|21567.09|21567.91|21567.91|21567.91|21567.91|21567.09|21567.09|0
1643035140000|2022-01-24 14:39:00|21567.75|21567.75|21570.56|21570.56|21570.56|21570.56|21567.58|21567.58|0
1643035150000|2022-01-24 14:39:10|21570.95|21570.95|21573.36|21573.36|21573.61|21573.61|21570.92|21570.92|0
1643035160000|2022-01-24 14:39:20|21573.27|21573.27|21573.59|21573.59|21573.59|21573.59|21572.91|21572.91|0
1643035170000|2022-01-24 14:39:30|21573.65|21573.65|21575.12|21575.12|21575.12|21575.12|21573.65|21573.65|0
1643035180000|2022-01-24 14:39:40|21575.19|21575.19|21577.37|21577.37|21577.37|21577.37|21575.19|21575.19|0
1643035190000|2022-01-24 14:39:50|21577.41|21577.41|21578.5|21578.5|21578.8|21578.8|21577.41|21577.41|0
1643035200000|2022-01-24 14:40:00|21578.6|21578.6|21578.76|21578.76|21578.9|21578.9|21578.11|21578.11|0
1643035210000|2022-01-24 14:40:10|21578.92|21578.92|21579.13|21579.13|21579.13|21579.13|21578.81|21578.81|0
1643035220000|2022-01-24 14:40:20|21578.86|21578.86|21576.95|21576.95|21579.22|21579.22|21576.95|21576.95|0
1643035230000|2022-01-24 14:40:30|21576.9|21576.9|21576.47|21576.47|21577.08|21577.08|21576.33|21576.33|0
1643035240000|2022-01-24 14:40:40|21576.85|21576.85|21579.7|21579.7|21579.81|21579.81|21576.85|21576.85|0
1643035250000|2022-01-24 14:40:50|21579.68|21579.68|21577.38|21577.38|21579.68|21579.68|21577.38|21577.38|0
1643035260000|2022-01-24 14:41:00|21577.27|21577.27|21576.71|21576.71|21577.27|21577.27|21576.71|21576.71|0
1643035310000|2022-01-24 14:41:50|21567.43|21567.43|21567.85|21567.85|21567.85|21567.85|21567.29|21567.29|0
1643035320000|2022-01-24 14:42:00|21567.78|21567.78|21568.02|21568.02|21568.35|21568.35|21567.78|21567.78|0
1643035330000|2022-01-24 14:42:10|21567.89|21567.89|21567.58|21567.58|21567.89|21567.89|21566.95|21566.95|0
1643035340000|2022-01-24 14:42:20|21567.3|21567.3|21567.85|21567.85|21568.7|21568.7|21567.3|21567.3|0
1643035350000|2022-01-24 14:42:30|21567.89|21567.89|21568.18|21568.18|21568.32|21568.32|21567.86|21567.86|0
1643035360000|2022-01-24 14:42:40|21568.15|21568.15|21564.11|21564.11|21568.15|21568.15|21564.11|21564.11|0
1643035370000|2022-01-24 14:42:50|21564.04|21564.04|21563.31|21563.31|21564.26|21564.26|21563.31|21563.31|0
1643035380000|2022-01-24 14:43:00|21563.53|21563.53|21561.87|21561.87|21563.78|21563.78|21561.87|21561.87|0
1643035390000|2022-01-24 14:43:10|21561.88|21561.88|21560.88|21560.88|21561.88|21561.88|21560.88|21560.88|0
1643035400000|2022-01-24 14:43:20|21560.7|21560.7|21559.6|21559.6|21560.7|21560.7|21559.6|21559.6|0
1643035410000|2022-01-24 14:43:30|21559.46|21559.46|21556.74|21556.74|21559.51|21559.51|21556.74|21556.74|0
1643035420000|2022-01-24 14:43:40|21556.8|21556.8|21552.09|21552.09|21556.8|21556.8|21552.09|21552.09|0
1643035430000|2022-01-24 14:43:50|21551.77|21551.77|21542.86|21542.86|21551.77|21551.77|21542.86|21542.86|0
1643035440000|2022-01-24 14:44:00|21542.42|21542.42|21538.01|21538.01|21542.58|21542.58|21538.01|21538.01|0
1643035450000|2022-01-24 14:44:10|21538.15|21538.15|21535.91|21535.91|21538.15|21538.15|21535.91|21535.91|0
1643035460000|2022-01-24 14:44:20|21535.86|21535.86|21530.32|21530.32|21535.86|21535.86|21530.32|21530.32|0
1643035470000|2022-01-24 14:44:30|21529.95|21529.95|21527.86|21527.86|21530.07|21530.07|21527.86|21527.86|0
1643035480000|2022-01-24 14:44:40|21527.66|21527.66|21526.33|21526.33|21527.79|21527.79|21526.33|21526.33|0
1643035490000|2022-01-24 14:44:50|21526.2|21526.2|21520.67|21520.67|21526.4|21526.4|21520.64|21520.64|0
1643035500000|2022-01-24 14:45:00|21520.7|21520.7|21517.46|21517.46|21520.7|21520.7|21517.46|21517.46|0
1643035510000|2022-01-24 14:45:10|21517.44|21517.44|21513.85|21513.85|21517.44|21517.44|21513.77|21513.77|0
1643035520000|2022-01-24 14:45:20|21513.97|21513.97|21509.76|21509.76|21513.97|21513.97|21509.76|21509.76|0
1643035530000|2022-01-24 14:45:30|21509.73|21509.73|21508.67|21508.67|21509.89|21509.89|21508.67|21508.67|0
1643035540000|2022-01-24 14:45:40|21508.01|21508.01|21505.91|21505.91|21508.15|21508.15|21505.91|21505.91|0
1643035550000|2022-01-24 14:45:50|21505.82|21505.82|21507.56|21507.56|21507.74|21507.74|21505.22|21505.22|0
1643035560000|2022-01-24 14:46:00|21507.62|21507.62|21507.49|21507.49|21507.74|21507.74|21507.17|21507.17|0
1643035570000|2022-01-24 14:46:10|21507.62|21507.62|21506.59|21506.59|21507.62|21507.62|21506.59|21506.59|0
1643035580000|2022-01-24 14:46:20|21506.31|21506.31|21503.71|21503.71|21506.31|21506.31|21503.52|21503.52|0
1643035590000|2022-01-24 14:46:30|21503.56|21503.56|21505.4|21505.4|21506.12|21506.12|21503.51|21503.51|0
1643035600000|2022-01-24 14:46:40|21505.36|21505.36|21506.07|21506.07|21506.07|21506.07|21505.36|21505.36|0
1643035610000|2022-01-24 14:46:50|21506.01|21506.01|21505.54|21505.54|21506.57|21506.57|21505.54|21505.54|0
1643035620000|2022-01-24 14:47:00|21505.68|21505.68|21503.63|21503.63|21505.68|21505.68|21503.63|21503.63|0
1643035630000|2022-01-24 14:47:10|21503.6|21503.6|21504.83|21504.83|21504.83|21504.83|21503.6|21503.6|0
1643035640000|2022-01-24 14:47:20|21504.94|21504.94|21502.43|21502.43|21505.16|21505.16|21502.43|21502.43|0
1643035650000|2022-01-24 14:47:30|21502.32|21502.32|21501.07|21501.07|21502.32|21502.32|21501.07|21501.07|0
1643035660000|2022-01-24 14:47:40|21501.12|21501.12|21501.43|21501.43|21501.44|21501.44|21500.98|21500.98|0
1643035670000|2022-01-24 14:47:50|21501.32|21501.32|21500.8|21500.8|21501.34|21501.34|21500.8|21500.8|0
1643035680000|2022-01-24 14:48:00|21500.91|21500.91|21501.05|21501.05|21501.05|21501.05|21500.91|21500.91|0
1643035690000|2022-01-24 14:48:10|21501.13|21501.13|21501.18|21501.18|21501.26|21501.26|21501.06|21501.06|0
1643035700000|2022-01-24 14:48:20|21501.03|21501.03|21499.56|21499.56|21501.34|21501.34|21499.45|21499.45|0
1643035710000|2022-01-24 14:48:30|21499.7|21499.7|21499.31|21499.31|21499.7|21499.7|21499.18|21499.18|0
1643035720000|2022-01-24 14:48:40|21499.27|21499.27|21499.17|21499.17|21499.27|21499.27|21498.61|21498.61|0
1643035730000|2022-01-24 14:48:50|21499.37|21499.37|21499.63|21499.63|21499.71|21499.71|21499.29|21499.29|0
1643035740000|2022-01-24 14:49:00|21499.5|21499.5|21499.88|21499.88|21500.1|21500.1|21499.5|21499.5|0
1643035750000|2022-01-24 14:49:10|21499.83|21499.83|21499.81|21499.81|21499.86|21499.86|21499.7|21499.7|0
1643035760000|2022-01-24 14:49:20|21499.75|21499.75|21500.56|21500.56|21500.61|21500.61|21498.81|21498.81|0
1643035770000|2022-01-24 14:49:30|21500.62|21500.62|21500.16|21500.16|21500.94|21500.94|21500.16|21500.16|0
1643035780000|2022-01-24 14:49:40|21500.09|21500.09|21499.65|21499.65|21500.09|21500.09|21499.46|21499.46|0
1643035790000|2022-01-24 14:49:50|21499.71|21499.71|21500.7|21500.7|21500.7|21500.7|21499.64|21499.64|0
1643035800000|2022-01-24 14:50:00|21500.68|21500.68|21501.22|21501.22|21501.22|21501.22|21500.25|21500.25|0
1643035810000|2022-01-24 14:50:10|21501.16|21501.16|21500.26|21500.26|21501.16|21501.16|21500.16|21500.16|0
1643035820000|2022-01-24 14:50:20|21500.12|21500.12|21498.37|21498.37|21500.18|21500.18|21498.37|21498.37|0
1643035830000|2022-01-24 14:50:30|21498.22|21498.22|21496.43|21496.43|21498.27|21498.27|21496.43|21496.43|0
1643035840000|2022-01-24 14:50:40|21496.36|21496.36|21495.55|21495.55|21496.36|21496.36|21495.55|21495.55|0
1643035850000|2022-01-24 14:50:50|21495.44|21495.44|21495.82|21495.82|21496.64|21496.64|21495.44|21495.44|0
1643035860000|2022-01-24 14:51:00|21495.86|21495.86|21494.44|21494.44|21495.86|21495.86|21494.35|21494.35|0
1643035870000|2022-01-24 14:51:10|21494.57|21494.57|21493.83|21493.83|21494.57|21494.57|21493.15|21493.15|0
1643035880000|2022-01-24 14:51:20|21493.89|21493.89|21493.58|21493.58|21493.94|21493.94|21493.41|21493.41|0
1643035950000|2022-01-24 14:52:30|21476.8|21476.8|21476|21476|21476.85|21476.85|21476|21476|0
1643035960000|2022-01-24 14:52:40|21475.93|21475.93|21473.71|21473.71|21475.93|21475.93|21473.63|21473.63|0
1643035970000|2022-01-24 14:52:50|21473.72|21473.72|21473.62|21473.62|21473.72|21473.72|21473.55|21473.55|0
1643035980000|2022-01-24 14:53:00|21473.18|21473.18|21472.6|21472.6|21473.18|21473.18|21472.3|21472.3|0
1643035990000|2022-01-24 14:53:10|21472.54|21472.54|21472.24|21472.24|21473.21|21473.21|21472.24|21472.24|0
1643036000000|2022-01-24 14:53:20|21472.27|21472.27|21470.35|21470.35|21472.27|21472.27|21470.35|21470.35|0
1643036010000|2022-01-24 14:53:30|21470.15|21470.15|21468.79|21468.79|21470.15|21470.15|21468.79|21468.79|0
1643036020000|2022-01-24 14:53:40|21468.62|21468.62|21468.23|21468.23|21468.78|21468.78|21468.23|21468.23|0
1643036030000|2022-01-24 14:53:50|21468.15|21468.15|21468.62|21468.62|21468.62|21468.62|21468.15|21468.15|0
1643036040000|2022-01-24 14:54:00|21468.48|21468.48|21468.14|21468.14|21468.57|21468.57|21467.85|21467.85|0
1643036050000|2022-01-24 14:54:10|21468.28|21468.28|21470.62|21470.62|21470.62|21470.62|21468.24|21468.24|0
1643036060000|2022-01-24 14:54:20|21470.82|21470.82|21472.83|21472.83|21472.83|21472.83|21470.82|21470.82|0
1643036070000|2022-01-24 14:54:30|21472.86|21472.86|21473.46|21473.46|21473.64|21473.64|21472.65|21472.65|0
1643036080000|2022-01-24 14:54:40|21473.43|21473.43|21472.13|21472.13|21473.43|21473.43|21472.13|21472.13|0
1643036090000|2022-01-24 14:54:50|21472.17|21472.17|21471.48|21471.48|21472.17|21472.17|21471.41|21471.41|0
1643036100000|2022-01-24 14:55:00|21471.37|21471.37|21467.32|21467.32|21471.42|21471.42|21467.12|21467.12|0
1643036110000|2022-01-24 14:55:10|21467.22|21467.22|21466.08|21466.08|21467.23|21467.23|21466.08|21466.08|0
1643036120000|2022-01-24 14:55:20|21466.01|21466.01|21465.53|21465.53|21466.01|21466.01|21465.19|21465.19|0
1643036130000|2022-01-24 14:55:30|21465.32|21465.32|21467.7|21467.7|21467.7|21467.7|21465.32|21465.32|0
1643036140000|2022-01-24 14:55:40|21467.95|21467.95|21470.57|21470.57|21470.79|21470.79|21467.95|21467.95|0
1643036150000|2022-01-24 14:55:50|21470.53|21470.53|21471.7|21471.7|21471.7|21471.7|21470.53|21470.53|0
1643036160000|2022-01-24 14:56:00|21471.9|21471.9|21471.96|21471.96|21472.19|21472.19|21471.54|21471.54|0
1643036170000|2022-01-24 14:56:10|21472.01|21472.01|21473.13|21473.13|21473.31|21473.31|21471.7|21471.7|0
1643036180000|2022-01-24 14:56:20|21473.2|21473.2|21474.7|21474.7|21474.7|21474.7|21473.17|21473.17|0
1643036190000|2022-01-24 14:56:30|21474.89|21474.89|21477.06|21477.06|21477.07|21477.07|21474.89|21474.89|0
1643036200000|2022-01-24 14:56:40|21476.97|21476.97|21476.84|21476.84|21477.36|21477.36|21476.75|21476.75|0
1643036210000|2022-01-24 14:56:50|21476.95|21476.95|21475.79|21475.79|21476.95|21476.95|21475.79|21475.79|0
1643036220000|2022-01-24 14:57:00|21475.65|21475.65|21474.92|21474.92|21475.65|21475.65|21474.92|21474.92|0
1643036230000|2022-01-24 14:57:10|21474.51|21474.51|21473.87|21473.87|21474.51|21474.51|21473.87|21473.87|0
1643036240000|2022-01-24 14:57:20|21473.82|21473.82|21471.77|21471.77|21473.87|21473.87|21471.77|21471.77|0
1643036250000|2022-01-24 14:57:30|21472.07|21472.07|21468.97|21468.97|21472.07|21472.07|21468.59|21468.59|0
1643036260000|2022-01-24 14:57:40|21469.03|21469.03|21467.7|21467.7|21469.09|21469.09|21467.7|21467.7|0
1643036270000|2022-01-24 14:57:50|21467.68|21467.68|21467.36|21467.36|21467.96|21467.96|21467.36|21467.36|0
1643036280000|2022-01-24 14:58:00|21467.3|21467.3|21467.23|21467.23|21467.5|21467.5|21467.04|21467.04|0
1643036290000|2022-01-24 14:58:10|21467.13|21467.13|21467.45|21467.45|21467.65|21467.65|21467.13|21467.13|0
1643036300000|2022-01-24 14:58:20|21467.48|21467.48|21467.31|21467.31|21467.57|21467.57|21466.11|21466.11|0
1643036310000|2022-01-24 14:58:30|21467.21|21467.21|21468.01|21468.01|21468.16|21468.16|21466.93|21466.93|0
1643036320000|2022-01-24 14:58:40|21468.15|21468.15|21468.95|21468.95|21468.95|21468.95|21468.15|21468.15|0
1643036330000|2022-01-24 14:58:50|21469.07|21469.07|21468.13|21468.13|21469.14|21469.14|21468.13|21468.13|0
1643036340000|2022-01-24 14:59:00|21468.08|21468.08|21465.32|21465.32|21468.15|21468.15|21465.32|21465.32|0
1643036350000|2022-01-24 14:59:10|21465.48|21465.48|21464.35|21464.35|21465.56|21465.56|21464.31|21464.31|0
1643036360000|2022-01-24 14:59:20|21464.09|21464.09|21464.08|21464.08|21464.3|21464.3|21463.53|21463.53|0
1643036370000|2022-01-24 14:59:30|21464.21|21464.21|21464.83|21464.83|21465.05|21465.05|21464.21|21464.21|0
1643036380000|2022-01-24 14:59:40|21465.32|21465.32|21464.48|21464.48|21465.32|21465.32|21464.37|21464.37|0
1643036390000|2022-01-24 14:59:50|21464.43|21464.43|21464.58|21464.58|21464.65|21464.65|21464.35|21464.35|0
1643036400000|2022-01-24 15:00:00|21464.51|21464.51|21464.15|21464.15|21464.51|21464.51|21463.96|21463.96|0
1643036410000|2022-01-24 15:00:10|21464.29|21464.29|21463.7|21463.7|21464.4|21464.4|21463.7|21463.7|0
1643036420000|2022-01-24 15:00:20|21463.55|21463.55|21460.91|21460.91|21463.55|21463.55|21460.62|21460.62|0
1643036430000|2022-01-24 15:00:30|21460.83|21460.83|21460.41|21460.41|21460.83|21460.83|21459.42|21459.42|0
1643036440000|2022-01-24 15:00:40|21460.61|21460.61|21463.72|21463.72|21463.72|21463.72|21460.61|21460.61|0
1643036450000|2022-01-24 15:00:50|21463.79|21463.79|21464.95|21464.95|21464.95|21464.95|21463.79|21463.79|0
1643036460000|2022-01-24 15:01:00|21464.94|21464.94|21464.77|21464.77|21465|21465|21464.71|21464.71|0
1643036560000|2022-01-24 15:02:40|21460.88|21460.88|21460.5|21460.5|21460.88|21460.88|21460.5|21460.5|0
1643036570000|2022-01-24 15:02:50|21460.39|21460.39|21460.15|21460.15|21460.39|21460.39|21459.77|21459.77|0
1643036580000|2022-01-24 15:03:00|21460.05|21460.05|21460.2|21460.2|21460.43|21460.43|21460.05|21460.05|0
1643036590000|2022-01-24 15:03:10|21460.18|21460.18|21457.17|21457.17|21460.33|21460.33|21457.17|21457.17|0
1643036600000|2022-01-24 15:03:20|21456.48|21456.48|21454.9|21454.9|21456.48|21456.48|21454.9|21454.9|0
1643036610000|2022-01-24 15:03:30|21454.96|21454.96|21451.28|21451.28|21455.09|21455.09|21451.28|21451.28|0
1643036620000|2022-01-24 15:03:40|21451.4|21451.4|21447.8|21447.8|21451.4|21451.4|21447.8|21447.8|0
1643036630000|2022-01-24 15:03:50|21447.74|21447.74|21441.3|21441.3|21447.74|21447.74|21441.3|21441.3|0
1643036640000|2022-01-24 15:04:00|21441.23|21441.23|21440.38|21440.38|21441.23|21441.23|21440.05|21440.05|0
1643036650000|2022-01-24 15:04:10|21440.44|21440.44|21440.91|21440.91|21441.2|21441.2|21440.44|21440.44|0
1643036660000|2022-01-24 15:04:20|21440.84|21440.84|21441.5|21441.5|21441.5|21441.5|21440.69|21440.69|0
1643036670000|2022-01-24 15:04:30|21441.62|21441.62|21440.51|21440.51|21441.88|21441.88|21440.4|21440.4|0
1643036680000|2022-01-24 15:04:40|21440.49|21440.49|21439.39|21439.39|21440.49|21440.49|21439.2|21439.2|0
1643036690000|2022-01-24 15:04:50|21439.35|21439.35|21438.32|21438.32|21439.52|21439.52|21438.3|21438.3|0
1643036700000|2022-01-24 15:05:00|21438.39|21438.39|21438.02|21438.02|21438.39|21438.39|21437.93|21437.93|0
1643036740000|2022-01-24 15:05:40|21432.77|21432.77|21432.76|21432.76|21432.77|21432.77|21432.76|21432.76|0
1643036750000|2022-01-24 15:05:50|21432.83|21432.83|21432.89|21432.89|21432.93|21432.93|21432.13|21432.13|0
1643036760000|2022-01-24 15:06:00|21433.19|21433.19|21437.09|21437.09|21437.09|21437.09|21433.19|21433.19|0
1643036770000|2022-01-24 15:06:10|21437.04|21437.04|21438.59|21438.59|21438.59|21438.59|21437.04|21437.04|0
1643036780000|2022-01-24 15:06:20|21438.69|21438.69|21441.36|21441.36|21441.36|21441.36|21438.69|21438.69|0
1643036790000|2022-01-24 15:06:30|21441.38|21441.38|21444.21|21444.21|21444.21|21444.21|21441.27|21441.27|0
1643036800000|2022-01-24 15:06:40|21444.19|21444.19|21444.8|21444.8|21444.94|21444.94|21443.78|21443.78|0
1643036810000|2022-01-24 15:06:50|21444.73|21444.73|21444.06|21444.06|21444.73|21444.73|21444.06|21444.06|0
1643036820000|2022-01-24 15:07:00|21443.7|21443.7|21441.22|21441.22|21443.7|21443.7|21441.2|21441.2|0
1643036830000|2022-01-24 15:07:10|21441.01|21441.01|21440.79|21440.79|21441.03|21441.03|21440.64|21440.64|0
1643036840000|2022-01-24 15:07:20|21440.33|21440.33|21440.39|21440.39|21440.44|21440.44|21440.33|21440.33|0
1643036850000|2022-01-24 15:07:30|21440.33|21440.33|21439.31|21439.31|21440.33|21440.33|21439.31|21439.31|0
1643036860000|2022-01-24 15:07:40|21439.26|21439.26|21438.03|21438.03|21439.26|21439.26|21438.03|21438.03|0
1643036870000|2022-01-24 15:07:50|21437.86|21437.86|21438.41|21438.41|21438.41|21438.41|21437.56|21437.56|0
1643036880000|2022-01-24 15:08:00|21438.27|21438.27|21425.86|21425.86|21438.33|21438.33|21425.86|21425.86|0
1643036890000|2022-01-24 15:08:10|21425.8|21425.8|21422.6|21422.6|21425.93|21425.93|21422.49|21422.49|0
1643036900000|2022-01-24 15:08:20|21422.53|21422.53|21417.84|21417.84|21422.55|21422.55|21417.74|21417.74|0
1643036910000|2022-01-24 15:08:30|21417.82|21417.82|21415.16|21415.16|21417.82|21417.82|21415.13|21415.13|0
1643036920000|2022-01-24 15:08:40|21415.29|21415.29|21411.18|21411.18|21415.29|21415.29|21411.18|21411.18|0
1643036930000|2022-01-24 15:08:50|21411.23|21411.23|21407.82|21407.82|21411.23|21411.23|21407.82|21407.82|0
1643036940000|2022-01-24 15:09:00|21407.77|21407.77|21407.61|21407.61|21408.46|21408.46|21407.29|21407.29|0
1643036950000|2022-01-24 15:09:10|21407.63|21407.63|21407.53|21407.53|21407.91|21407.91|21407.48|21407.48|0
1643036960000|2022-01-24 15:09:20|21407.65|21407.65|21406.69|21406.69|21407.65|21407.65|21406.69|21406.69|0
1643036970000|2022-01-24 15:09:30|21406.5|21406.5|21406.14|21406.14|21406.5|21406.5|21405.53|21405.53|0
1643036980000|2022-01-24 15:09:40|21406.31|21406.31|21404.48|21404.48|21406.31|21406.31|21404.38|21404.38|0
1643036990000|2022-01-24 15:09:50|21404.54|21404.54|21404.68|21404.68|21405.16|21405.16|21404.11|21404.11|0
1643037000000|2022-01-24 15:10:00|21404.69|21404.69|21405.37|21405.37|21405.37|21405.37|21404.52|21404.52|0
1643037010000|2022-01-24 15:10:10|21405.41|21405.41|21404.65|21404.65|21405.48|21405.48|21404.65|21404.65|0
1643037020000|2022-01-24 15:10:20|21404.71|21404.71|21401.27|21401.27|21404.71|21404.71|21401.27|21401.27|0
1643037030000|2022-01-24 15:10:30|21401.05|21401.05|21397.06|21397.06|21401.15|21401.15|21397.06|21397.06|0
1643037040000|2022-01-24 15:10:40|21397.05|21397.05|21390.7|21390.7|21397.05|21397.05|21390.7|21390.7|0
1643037050000|2022-01-24 15:10:50|21390.63|21390.63|21387.38|21387.38|21390.63|21390.63|21387.38|21387.38|0
1643037060000|2022-01-24 15:11:00|21387.43|21387.43|21381.63|21381.63|21387.59|21387.59|21381.63|21381.63|0
1643037070000|2022-01-24 15:11:10|21381.71|21381.71|21378.32|21378.32|21381.86|21381.86|21378.32|21378.32|0
1643037080000|2022-01-24 15:11:20|21378.33|21378.33|21370.62|21370.62|21378.33|21378.33|21370.62|21370.62|0
1643037090000|2022-01-24 15:11:30|21370.16|21370.16|21367.28|21367.28|21370.16|21370.16|21367.28|21367.28|0
1643037100000|2022-01-24 15:11:40|21367.21|21367.21|21368.74|21368.74|21368.8|21368.8|21367.14|21367.14|0
1643037110000|2022-01-24 15:11:50|21368.72|21368.72|21368.86|21368.86|21368.91|21368.91|21368|21368|0
1643037120000|2022-01-24 15:12:00|21368.68|21368.68|21369.3|21369.3|21369.3|21369.3|21368.65|21368.65|0
1643037130000|2022-01-24 15:12:10|21369.35|21369.35|21367.22|21367.22|21369.35|21369.35|21367.22|21367.22|0
1643037140000|2022-01-24 15:12:20|21367.14|21367.14|21367.71|21367.71|21368.22|21368.22|21367.14|21367.14|0
1643037150000|2022-01-24 15:12:30|21367.88|21367.88|21372.07|21372.07|21372.12|21372.12|21367.88|21367.88|0
1643037160000|2022-01-24 15:12:40|21372.12|21372.12|21372.64|21372.64|21373.22|21373.22|21372.12|21372.12|0
1643037170000|2022-01-24 15:12:50|21372.69|21372.69|21372.56|21372.56|21372.9|21372.9|21372.53|21372.53|0
1643037180000|2022-01-24 15:13:00|21372.63|21372.63|21372.38|21372.38|21372.84|21372.84|21372.36|21372.36|0
1643037190000|2022-01-24 15:13:10|21369.01|21369.01|21369.79|21369.79|21369.79|21369.79|21369.01|21369.01|0
1643037200000|2022-01-24 15:13:20|21369.72|21369.72|21370.21|21370.21|21370.41|21370.41|21369.72|21369.72|0
1643037210000|2022-01-24 15:13:30|21370.15|21370.15|21370.37|21370.37|21370.62|21370.62|21370.14|21370.14|0
1643037220000|2022-01-24 15:13:40|21370.35|21370.35|21369.1|21369.1|21370.35|21370.35|21368.96|21368.96|0
1643037230000|2022-01-24 15:13:50|21369.13|21369.13|21369.05|21369.05|21369.44|21369.44|21368.89|21368.89|0
1643037240000|2022-01-24 15:14:00|21368.79|21368.79|21368.79|21368.79|21368.79|21368.79|21368.79|21368.79|0
1643037360000|2022-01-24 15:16:00|21375.2|21375.2|21375.2|21375.2|21375.2|21375.2|21375.2|21375.2|0
1643037450000|2022-01-24 15:17:30|21373.64|21373.64|21373.63|21373.63|21373.7|21373.7|21373.63|21373.63|0
1643037460000|2022-01-24 15:17:40|21373.61|21373.61|21375.31|21375.31|21375.31|21375.31|21373.53|21373.53|0
1643037470000|2022-01-24 15:17:50|21375.34|21375.34|21375.22|21375.22|21375.63|21375.63|21374.93|21374.93|0
1643037480000|2022-01-24 15:18:00|21375.08|21375.08|21374.74|21374.74|21375.19|21375.19|21374.65|21374.65|0
1643037490000|2022-01-24 15:18:10|21374.59|21374.59|21373.5|21373.5|21374.7|21374.7|21373.5|21373.5|0
1643037500000|2022-01-24 15:18:20|21373.38|21373.38|21373.09|21373.09|21373.38|21373.38|21372.42|21372.42|0
1643037510000|2022-01-24 15:18:30|21373.19|21373.19|21363.81|21363.81|21373.26|21373.26|21363.81|21363.81|0
1643037520000|2022-01-24 15:18:40|21363.77|21363.77|21363.6|21363.6|21363.88|21363.88|21363.24|21363.24|0
1643037530000|2022-01-24 15:18:50|21363.64|21363.64|21362.51|21362.51|21363.66|21363.66|21362.51|21362.51|0
1643037540000|2022-01-24 15:19:00|21362.38|21362.38|21359.89|21359.89|21362.38|21362.38|21359.54|21359.54|0
1643037550000|2022-01-24 15:19:10|21359.85|21359.85|21359.15|21359.15|21359.85|21359.85|21359.07|21359.07|0
1643037560000|2022-01-24 15:19:20|21359.12|21359.12|21356.65|21356.65|21359.12|21359.12|21356.65|21356.65|0
1643037570000|2022-01-24 15:19:30|21356.61|21356.61|21353.62|21353.62|21356.67|21356.67|21353.58|21353.58|0
1643037580000|2022-01-24 15:19:40|21353.66|21353.66|21351.49|21351.49|21353.73|21353.73|21351.49|21351.49|0
1643037590000|2022-01-24 15:19:50|21351.57|21351.57|21350.34|21350.34|21351.57|21351.57|21350.29|21350.29|0
1643037600000|2022-01-24 15:20:00|21350.19|21350.19|21349.97|21349.97|21350.44|21350.44|21349.72|21349.72|0
1643037610000|2022-01-24 15:20:10|21350.08|21350.08|21351.21|21351.21|21351.48|21351.48|21349.9|21349.9|0
1643037620000|2022-01-24 15:20:20|21351.13|21351.13|21352.8|21352.8|21352.8|21352.8|21351.12|21351.12|0
1643037630000|2022-01-24 15:20:30|21353.2|21353.2|21353.66|21353.66|21353.69|21353.69|21353.09|21353.09|0
1643037640000|2022-01-24 15:20:40|21353.69|21353.69|21355.86|21355.86|21355.86|21355.86|21353.61|21353.61|0
1643037650000|2022-01-24 15:20:50|21355.81|21355.81|21356.49|21356.49|21357.11|21357.11|21355.76|21355.76|0
1643037660000|2022-01-24 15:21:00|21356.44|21356.44|21357.14|21357.14|21357.97|21357.97|21356.44|21356.44|0
1643037670000|2022-01-24 15:21:10|21357.09|21357.09|21356.28|21356.28|21357.16|21357.16|21356.28|21356.28|0
1643037680000|2022-01-24 15:21:20|21356.27|21356.27|21356.52|21356.52|21356.52|21356.52|21355.94|21355.94|0
1643037690000|2022-01-24 15:21:30|21356.65|21356.65|21356.77|21356.77|21356.77|21356.77|21356.65|21356.65|0
1643037750000|2022-01-24 15:22:30|21352.11|21352.11|21352.23|21352.23|21352.29|21352.29|21351.78|21351.78|0
1643037760000|2022-01-24 15:22:40|21352.34|21352.34|21353.17|21353.17|21353.17|21353.17|21352.34|21352.34|0
1643037770000|2022-01-24 15:22:50|21353.35|21353.35|21353.8|21353.8|21353.93|21353.93|21353.17|21353.17|0
1643037780000|2022-01-24 15:23:00|21353.82|21353.82|21360.01|21360.01|21360.01|21360.01|21353.79|21353.79|0
1643037790000|2022-01-24 15:23:10|21360.5|21360.5|21368.17|21368.17|21368.19|21368.19|21360.5|21360.5|0
1643037800000|2022-01-24 15:23:20|21368.15|21368.15|21369.36|21369.36|21369.44|21369.44|21368.15|21368.15|0
1643037810000|2022-01-24 15:23:30|21369.46|21369.46|21370.65|21370.65|21370.65|21370.65|21369.45|21369.45|0
1643037820000|2022-01-24 15:23:40|21370.55|21370.55|21371.7|21371.7|21371.83|21371.83|21370.55|21370.55|0
1643037830000|2022-01-24 15:23:50|21371.76|21371.76|21375.59|21375.59|21375.59|21375.59|21371.76|21371.76|0
1643037840000|2022-01-24 15:24:00|21375.62|21375.62|21380.23|21380.23|21380.23|21380.23|21375.62|21375.62|0
1643037850000|2022-01-24 15:24:10|21380.39|21380.39|21385.54|21385.54|21385.69|21385.69|21380.39|21380.39|0
1643037860000|2022-01-24 15:24:20|21385.4|21385.4|21386.39|21386.39|21386.39|21386.39|21385.31|21385.31|0
1643037870000|2022-01-24 15:24:30|21386.49|21386.49|21386.73|21386.73|21386.73|21386.73|21386.49|21386.49|0
1643037890000|2022-01-24 15:24:50|21392.28|21392.28|21392.84|21392.84|21392.84|21392.84|21392.19|21392.19|0
1643037900000|2022-01-24 15:25:00|21392.86|21392.86|21397.72|21397.72|21397.72|21397.72|21392.84|21392.84|0
1643037910000|2022-01-24 15:25:10|21397.94|21397.94|21399.15|21399.15|21399.2|21399.2|21397.78|21397.78|0
1643037920000|2022-01-24 15:25:20|21399.23|21399.23|21402.43|21402.43|21402.43|21402.43|21399.21|21399.21|0
1643037930000|2022-01-24 15:25:30|21402.37|21402.37|21400.79|21400.79|21402.57|21402.57|21400.79|21400.79|0
1643037940000|2022-01-24 15:25:40|21400.87|21400.87|21402.06|21402.06|21402.06|21402.06|21400.87|21400.87|0
1643037950000|2022-01-24 15:25:50|21402.23|21402.23|21402.61|21402.61|21402.68|21402.68|21401.91|21401.91|0
1643037960000|2022-01-24 15:26:00|21402.42|21402.42|21403.76|21403.76|21403.76|21403.76|21402.42|21402.42|0
1643037970000|2022-01-24 15:26:10|21403.79|21403.79|21403.82|21403.82|21404.91|21404.91|21403.72|21403.72|0
1643037980000|2022-01-24 15:26:20|21403.69|21403.69|21402.7|21402.7|21403.79|21403.79|21402.7|21402.7|0
1643037990000|2022-01-24 15:26:30|21402.67|21402.67|21398.94|21398.94|21402.67|21402.67|21398.9|21398.9|0
1643038000000|2022-01-24 15:26:40|21398.89|21398.89|21398.18|21398.18|21398.89|21398.89|21397.79|21397.79|0
1643038010000|2022-01-24 15:26:50|21397.99|21397.99|21399.77|21399.77|21399.83|21399.83|21397.99|21397.99|0
1643038020000|2022-01-24 15:27:00|21399.35|21399.35|21400.02|21400.02|21400.02|21400.02|21398.84|21398.84|0
1643038030000|2022-01-24 15:27:10|21400.03|21400.03|21402.72|21402.72|21402.72|21402.72|21400.03|21400.03|0
1643038040000|2022-01-24 15:27:20|21402.95|21402.95|21403.4|21403.4|21403.47|21403.47|21402.85|21402.85|0
1643038070000|2022-01-24 15:27:50|21413.97|21413.97|21415.2|21415.2|21415.27|21415.27|21413.97|21413.97|0
1643038080000|2022-01-24 15:28:00|21414.98|21414.98|21417.16|21417.16|21417.16|21417.16|21414.91|21414.91|0
1643038090000|2022-01-24 15:28:10|21417.29|21417.29|21418.7|21418.7|21418.73|21418.73|21417.29|21417.29|0
1643038100000|2022-01-24 15:28:20|21419.59|21419.59|21420.2|21420.2|21420.25|21420.25|21419.47|21419.47|0
1643038110000|2022-01-24 15:28:30|21420.19|21420.19|21420.29|21420.29|21420.35|21420.35|21419.93|21419.93|0
1643038120000|2022-01-24 15:28:40|21420.55|21420.55|21423.13|21423.13|21423.26|21423.26|21420.55|21420.55|0
1643038130000|2022-01-24 15:28:50|21422.91|21422.91|21422.24|21422.24|21423.41|21423.41|21422.16|21422.16|0
1643038140000|2022-01-24 15:29:00|21422.13|21422.13|21420.91|21420.91|21422.18|21422.18|21420.91|21420.91|0
1643038150000|2022-01-24 15:29:10|21420.65|21420.65|21420.27|21420.27|21420.65|21420.65|21420.27|21420.27|0
1643038160000|2022-01-24 15:29:20|21420.21|21420.21|21420.14|21420.14|21420.94|21420.94|21419.45|21419.45|0
1643038170000|2022-01-24 15:29:30|21420.08|21420.08|21420.87|21420.87|21421.45|21421.45|21419.66|21419.66|0
1643038180000|2022-01-24 15:29:40|21420.75|21420.75|21418.73|21418.73|21420.75|21420.75|21418.43|21418.43|0
1643038190000|2022-01-24 15:29:50|21418.66|21418.66|21417.44|21417.44|21419.02|21419.02|21416.94|21416.94|0
1643038200000|2022-01-24 15:30:00|21417.27|21417.27|21418.09|21418.09|21418.09|21418.09|21416.43|21416.43|0
1643038210000|2022-01-24 15:30:10|21418.49|21418.49|21422.15|21422.15|21422.21|21422.21|21418.49|21418.49|0
1643038220000|2022-01-24 15:30:20|21422.18|21422.18|21419.71|21419.71|21422.18|21422.18|21419.7|21419.7|0
1643038230000|2022-01-24 15:30:30|21419.65|21419.65|21418.95|21418.95|21419.65|21419.65|21418.95|21418.95|0
1643038240000|2022-01-24 15:30:40|21418.89|21418.89|21420.33|21420.33|21420.46|21420.46|21418.89|21418.89|0
1643038250000|2022-01-24 15:30:50|21420.28|21420.28|21420.35|21420.35|21420.47|21420.47|21419.42|21419.42|0
1643038260000|2022-01-24 15:31:00|21420.41|21420.41|21420.9|21420.9|21420.9|21420.9|21419.99|21419.99|0
1643038270000|2022-01-24 15:31:10|21421.04|21421.04|21423.69|21423.69|21423.74|21423.74|21421.04|21421.04|0
1643038280000|2022-01-24 15:31:20|21423.81|21423.81|21423.91|21423.91|21424.15|21424.15|21423.38|21423.38|0
1643038290000|2022-01-24 15:31:30|21423.99|21423.99|21424.03|21424.03|21424.03|21424.03|21423.99|21423.99|0
1643038330000|2022-01-24 15:32:10|21431.94|21431.94|21437.74|21437.74|21437.74|21437.74|21431.94|21431.94|0
1643038340000|2022-01-24 15:32:20|21437.84|21437.84|21443.44|21443.44|21443.44|21443.44|21437.84|21437.84|0
1643038350000|2022-01-24 15:32:30|21443.55|21443.55|21443.54|21443.54|21443.83|21443.83|21443.3|21443.3|0
1643038360000|2022-01-24 15:32:40|21443.6|21443.6|21447.77|21447.77|21447.77|21447.77|21443.6|21443.6|0
1643038370000|2022-01-24 15:32:50|21447.7|21447.7|21448.62|21448.62|21448.62|21448.62|21447.7|21447.7|0
1643038380000|2022-01-24 15:33:00|21448.74|21448.74|21454.77|21454.77|21454.77|21454.77|21448.74|21448.74|0
1643038390000|2022-01-24 15:33:10|21454.91|21454.91|21458.05|21458.05|21458.05|21458.05|21454.91|21454.91|0
1643038400000|2022-01-24 15:33:20|21458.18|21458.18|21459.14|21459.14|21459.22|21459.22|21457.93|21457.93|0
1643038410000|2022-01-24 15:33:30|21459.08|21459.08|21458.92|21458.92|21459.21|21459.21|21458.6|21458.6|0
1643038420000|2022-01-24 15:33:40|21458.88|21458.88|21458.3|21458.3|21458.99|21458.99|21458.03|21458.03|0
1643038430000|2022-01-24 15:33:50|21458.38|21458.38|21458.49|21458.49|21458.65|21458.65|21458.24|21458.24|0
1643038440000|2022-01-24 15:34:00|21458.43|21458.43|21461.19|21461.19|21461.19|21461.19|21458.1|21458.1|0
1643038450000|2022-01-24 15:34:10|21461.59|21461.59|21463.13|21463.13|21463.13|21463.13|21461.59|21461.59|0
1643038460000|2022-01-24 15:34:20|21462.79|21462.79|21462.78|21462.78|21462.79|21462.79|21462.52|21462.52|0
1643038470000|2022-01-24 15:34:30|21462.85|21462.85|21464.26|21464.26|21464.26|21464.26|21462.85|21462.85|0
1643038480000|2022-01-24 15:34:40|21463.98|21463.98|21463.63|21463.63|21464.05|21464.05|21463.36|21463.36|0
1643038490000|2022-01-24 15:34:50|21463.71|21463.71|21463.04|21463.04|21463.77|21463.77|21462.92|21462.92|0
1643038500000|2022-01-24 15:35:00|21462.86|21462.86|21461.46|21461.46|21462.99|21462.99|21461.46|21461.46|0
1643038530000|2022-01-24 15:35:30|21451.82|21451.82|21448.24|21448.24|21451.82|21451.82|21448.2|21448.2|0
1643038540000|2022-01-24 15:35:40|21448.29|21448.29|21450.24|21450.24|21450.45|21450.45|21448.17|21448.17|0
1643038550000|2022-01-24 15:35:50|21450.29|21450.29|21449.86|21449.86|21450.46|21450.46|21448.13|21448.13|0
1643038560000|2022-01-24 15:36:00|21449.92|21449.92|21455.54|21455.54|21455.54|21455.54|21449.92|21449.92|0
1643038570000|2022-01-24 15:36:10|21456.38|21456.38|21463.88|21463.88|21463.93|21463.93|21456.38|21456.38|0
1643038580000|2022-01-24 15:36:20|21463.83|21463.83|21465.93|21465.93|21465.93|21465.93|21463.64|21463.64|0
1643038590000|2022-01-24 15:36:30|21466.01|21466.01|21467.06|21467.06|21467.12|21467.12|21466.01|21466.01|0
1643038600000|2022-01-24 15:36:40|21467.08|21467.08|21466.59|21466.59|21467.38|21467.38|21466.49|21466.49|0
1643038610000|2022-01-24 15:36:50|21466.43|21466.43|21469.39|21469.39|21469.56|21469.56|21466.25|21466.25|0
1643038620000|2022-01-24 15:37:00|21469.34|21469.34|21469.79|21469.79|21469.94|21469.94|21469.28|21469.28|0
1643038630000|2022-01-24 15:37:10|21470.15|21470.15|21470.74|21470.74|21470.87|21470.87|21470.15|21470.15|0
1643038640000|2022-01-24 15:37:20|21470.91|21470.91|21472.25|21472.25|21472.25|21472.25|21470.8|21470.8|0
1643038650000|2022-01-24 15:37:30|21472.23|21472.23|21476|21476|21476|21476|21472.09|21472.09|0
1643038660000|2022-01-24 15:37:40|21476.38|21476.38|21481.48|21481.48|21481.61|21481.61|21476.38|21476.38|0
1643038670000|2022-01-24 15:37:50|21481.56|21481.56|21483.14|21483.14|21483.14|21483.14|21481.56|21481.56|0
1643038680000|2022-01-24 15:38:00|21483.21|21483.21|21484.26|21484.26|21484.26|21484.26|21483.21|21483.21|0
1643038690000|2022-01-24 15:38:10|21484.36|21484.36|21485.21|21485.21|21485.21|21485.21|21484|21484|0
1643038700000|2022-01-24 15:38:20|21485.16|21485.16|21486.49|21486.49|21486.59|21486.59|21485.16|21485.16|0
1643038710000|2022-01-24 15:38:30|21486.57|21486.57|21485.71|21485.71|21486.67|21486.67|21485.4|21485.4|0
1643038720000|2022-01-24 15:38:40|21485.62|21485.62|21485.11|21485.11|21485.62|21485.62|21485.09|21485.09|0
1643038730000|2022-01-24 15:38:50|21485.03|21485.03|21485.22|21485.22|21485.22|21485.22|21484.78|21484.78|0
1643038740000|2022-01-24 15:39:00|21485.29|21485.29|21487.24|21487.24|21487.26|21487.26|21485.1|21485.1|0
1643038750000|2022-01-24 15:39:10|21487.29|21487.29|21488.78|21488.78|21489.06|21489.06|21487.29|21487.29|0
1643038760000|2022-01-24 15:39:20|21488.71|21488.71|21488.07|21488.07|21488.71|21488.71|21488.07|21488.07|0
1643038770000|2022-01-24 15:39:30|21488.14|21488.14|21489.15|21489.15|21489.15|21489.15|21488.14|21488.14|0
1643038780000|2022-01-24 15:39:40|21489.07|21489.07|21487.37|21487.37|21490.15|21490.15|21486.92|21486.92|0
1643038790000|2022-01-24 15:39:50|21487.42|21487.42|21488.1|21488.1|21488.1|21488.1|21487.42|21487.42|0
1643038800000|2022-01-24 15:40:00|21488|21488|21487.08|21487.08|21488.34|21488.34|21486.91|21486.91|0
1643038810000|2022-01-24 15:40:10|21487.17|21487.17|21486.76|21486.76|21487.26|21487.26|21486.54|21486.54|0
1643038820000|2022-01-24 15:40:20|21486.82|21486.82|21487.26|21487.26|21487.55|21487.55|21486.82|21486.82|0
1643038830000|2022-01-24 15:40:30|21487.29|21487.29|21483.09|21483.09|21487.29|21487.29|21483.09|21483.09|0
1643038840000|2022-01-24 15:40:40|21482.9|21482.9|21476.14|21476.14|21482.93|21482.93|21476.13|21476.13|0
1643038850000|2022-01-24 15:40:50|21476.18|21476.18|21475.72|21475.72|21476.19|21476.19|21475.72|21475.72|0
1643038860000|2022-01-24 15:41:00|21475.63|21475.63|21476.4|21476.4|21476.44|21476.44|21475.02|21475.02|0
1643038870000|2022-01-24 15:41:10|21476.37|21476.37|21474.94|21474.94|21476.63|21476.63|21474.72|21474.72|0
1643038880000|2022-01-24 15:41:20|21475.1|21475.1|21475.41|21475.41|21475.62|21475.62|21475.03|21475.03|0
1643038890000|2022-01-24 15:41:30|21475.57|21475.57|21473.84|21473.84|21475.6|21475.6|21473.84|21473.84|0
1643038900000|2022-01-24 15:41:40|21473.55|21473.55|21474.03|21474.03|21474.06|21474.06|21473.55|21473.55|0
1643038910000|2022-01-24 15:41:50|21474.15|21474.15|21474.67|21474.67|21474.69|21474.69|21474.03|21474.03|0
1643038920000|2022-01-24 15:42:00|21474.68|21474.68|21476.09|21476.09|21476.37|21476.37|21474.68|21474.68|0
1643038930000|2022-01-24 15:42:10|21476.12|21476.12|21474.53|21474.53|21476.38|21476.38|21474.53|21474.53|0
1643038940000|2022-01-24 15:42:20|21474.6|21474.6|21475.15|21475.15|21475.18|21475.18|21474.36|21474.36|0
1643038950000|2022-01-24 15:42:30|21475.22|21475.22|21475.35|21475.35|21475.47|21475.47|21475.2|21475.2|0
1643038960000|2022-01-24 15:42:40|21475.48|21475.48|21476.35|21476.35|21476.35|21476.35|21475.07|21475.07|0
1643038970000|2022-01-24 15:42:50|21476.5|21476.5|21479.39|21479.39|21479.39|21479.39|21476.5|21476.5|0
1643038980000|2022-01-24 15:43:00|21479.48|21479.48|21480.65|21480.65|21480.74|21480.74|21479.32|21479.32|0
1643038990000|2022-01-24 15:43:10|21480.59|21480.59|21480.11|21480.11|21480.59|21480.59|21479.45|21479.45|0
1643039000000|2022-01-24 15:43:20|21480.22|21480.22|21481.56|21481.56|21481.56|21481.56|21480.22|21480.22|0
1643039010000|2022-01-24 15:43:30|21481.66|21481.66|21482.12|21482.12|21482.12|21482.12|21481.57|21481.57|0
1643039020000|2022-01-24 15:43:40|21482|21482|21483.23|21483.23|21483.93|21483.93|21482|21482|0
1643039030000|2022-01-24 15:43:50|21483.48|21483.48|21485.43|21485.43|21485.46|21485.46|21483.48|21483.48|0
1643039040000|2022-01-24 15:44:00|21485.36|21485.36|21486.45|21486.45|21486.45|21486.45|21484.92|21484.92|0
1643039050000|2022-01-24 15:44:10|21486.54|21486.54|21488.08|21488.08|21488.26|21488.26|21486.54|21486.54|0
1643039060000|2022-01-24 15:44:20|21488.03|21488.03|21490.57|21490.57|21490.57|21490.57|21488.03|21488.03|0
1643039070000|2022-01-24 15:44:30|21490.49|21490.49|21490.16|21490.16|21491|21491|21489.74|21489.74|0
1643039080000|2022-01-24 15:44:40|21490.18|21490.18|21490.36|21490.36|21490.36|21490.36|21490.18|21490.18|0
1643039140000|2022-01-24 15:45:40|21491.35|21491.35|21491.27|21491.27|21491.35|21491.35|21490.65|21490.65|0
1643039150000|2022-01-24 15:45:50|21491.22|21491.22|21490.03|21490.03|21491.22|21491.22|21490.01|21490.01|0
1643039340000|2022-01-24 15:49:00|21459.78|21459.78|21458.96|21458.96|21459.78|21459.78|21458.96|21458.96|0
1643039350000|2022-01-24 15:49:10|21458.91|21458.91|21458.45|21458.45|21458.91|21458.91|21458.45|21458.45|0
1643039360000|2022-01-24 15:49:20|21458.37|21458.37|21458.12|21458.12|21458.37|21458.37|21457.87|21457.87|0
1643039370000|2022-01-24 15:49:30|21457.99|21457.99|21458.39|21458.39|21458.59|21458.59|21457.92|21457.92|0
1643039380000|2022-01-24 15:49:40|21458.48|21458.48|21459.1|21459.1|21459.27|21459.27|21458.25|21458.25|0
1643039390000|2022-01-24 15:49:50|21459|21459|21460.1|21460.1|21460.1|21460.1|21458.77|21458.77|0
1643039400000|2022-01-24 15:50:00|21460.55|21460.55|21462.72|21462.72|21462.81|21462.81|21460.55|21460.55|0
1643039410000|2022-01-24 15:50:10|21462.71|21462.71|21465.14|21465.14|21465.22|21465.22|21462.71|21462.71|0
1643039420000|2022-01-24 15:50:20|21465.28|21465.28|21469.53|21469.53|21469.53|21469.53|21465.28|21465.28|0
1643039450000|2022-01-24 15:50:50|21471.4|21471.4|21471.75|21471.75|21471.85|21471.85|21471.4|21471.4|0
1643039460000|2022-01-24 15:51:00|21471.8|21471.8|21472.03|21472.03|21472.34|21472.34|21471.8|21471.8|0
1643039470000|2022-01-24 15:51:10|21472.09|21472.09|21470.4|21470.4|21472.09|21472.09|21470.17|21470.17|0
1643039480000|2022-01-24 15:51:20|21470.51|21470.51|21470.97|21470.97|21470.97|21470.97|21470.36|21470.36|0
1643039490000|2022-01-24 15:51:30|21470.93|21470.93|21470.92|21470.92|21470.93|21470.93|21470.73|21470.73|0
1643039500000|2022-01-24 15:51:40|21470.8|21470.8|21471.2|21471.2|21471.25|21471.25|21470.73|21470.73|0
1643039510000|2022-01-24 15:51:50|21471.27|21471.27|21472.21|21472.21|21472.22|21472.22|21471.13|21471.13|0
1643039520000|2022-01-24 15:52:00|21472.14|21472.14|21472.08|21472.08|21472.48|21472.48|21471.79|21471.79|0
1643039530000|2022-01-24 15:52:10|21472.23|21472.23|21472.71|21472.71|21472.74|21472.74|21471.98|21471.98|0
1643039540000|2022-01-24 15:52:20|21472.78|21472.78|21475.12|21475.12|21475.22|21475.22|21472.78|21472.78|0
1643039550000|2022-01-24 15:52:30|21474.99|21474.99|21475.74|21475.74|21475.85|21475.85|21474.99|21474.99|0
1643039560000|2022-01-24 15:52:40|21475.83|21475.83|21476.5|21476.5|21476.5|21476.5|21475.83|21475.83|0
1643039570000|2022-01-24 15:52:50|21476.6|21476.6|21476.09|21476.09|21476.91|21476.91|21475.94|21475.94|0
1643039580000|2022-01-24 15:53:00|21476.01|21476.01|21477.58|21477.58|21477.58|21477.58|21475.82|21475.82|0
1643039590000|2022-01-24 15:53:10|21477.59|21477.59|21478.03|21478.03|21478.07|21478.07|21477.59|21477.59|0
1643039600000|2022-01-24 15:53:20|21477.98|21477.98|21478.35|21478.35|21478.6|21478.6|21477.87|21477.87|0
1643039610000|2022-01-24 15:53:30|21478.44|21478.44|21479.99|21479.99|21479.99|21479.99|21478.44|21478.44|0
1643039620000|2022-01-24 15:53:40|21480.5|21480.5|21482.92|21482.92|21482.92|21482.92|21480.5|21480.5|0
1643039630000|2022-01-24 15:53:50|21483.2|21483.2|21486.11|21486.11|21486.11|21486.11|21483.2|21483.2|0
1643039640000|2022-01-24 15:54:00|21486.27|21486.27|21493.48|21493.48|21493.48|21493.48|21486.27|21486.27|0
1643039650000|2022-01-24 15:54:10|21493.44|21493.44|21498.18|21498.18|21498.18|21498.18|21493.44|21493.44|0
1643039660000|2022-01-24 15:54:20|21498.13|21498.13|21500.18|21500.18|21500.18|21500.18|21498.13|21498.13|0
1643039670000|2022-01-24 15:54:30|21500.23|21500.23|21500.75|21500.75|21501.25|21501.25|21500.02|21500.02|0
1643039680000|2022-01-24 15:54:40|21500.71|21500.71|21501.88|21501.88|21501.88|21501.88|21500.71|21500.71|0
1643039690000|2022-01-24 15:54:50|21502.09|21502.09|21503.4|21503.4|21503.4|21503.4|21502.09|21502.09|0
1643039700000|2022-01-24 15:55:00|21503.43|21503.43|21506.02|21506.02|21506.02|21506.02|21503.43|21503.43|0
1643039710000|2022-01-24 15:55:10|21506.2|21506.2|21505.94|21505.94|21506.24|21506.24|21505.94|21505.94|0
1643039720000|2022-01-24 15:55:20|21505.92|21505.92|21505.35|21505.35|21505.99|21505.99|21504.77|21504.77|0
1643039730000|2022-01-24 15:55:30|21505.42|21505.42|21505.11|21505.11|21505.42|21505.42|21504.61|21504.61|0
1643039740000|2022-01-24 15:55:40|21505.15|21505.15|21504.85|21504.85|21505.36|21505.36|21504.62|21504.62|0
1643039750000|2022-01-24 15:55:50|21504.81|21504.81|21503.78|21503.78|21504.81|21504.81|21503.78|21503.78|0
1643039760000|2022-01-24 15:56:00|21503.27|21503.27|21503.68|21503.68|21503.71|21503.71|21503.15|21503.15|0
1643039770000|2022-01-24 15:56:10|21503.79|21503.79|21500.64|21500.64|21503.79|21503.79|21500.64|21500.64|0
1643039780000|2022-01-24 15:56:20|21500.82|21500.82|21501.17|21501.17|21501.59|21501.59|21500.73|21500.73|0
1643039790000|2022-01-24 15:56:30|21501.27|21501.27|21501.22|21501.22|21501.27|21501.27|21500.94|21500.94|0
1643039800000|2022-01-24 15:56:40|21501.35|21501.35|21501.41|21501.41|21501.7|21501.7|21501.07|21501.07|0
1643039810000|2022-01-24 15:56:50|21501.44|21501.44|21501.55|21501.55|21501.55|21501.55|21501.02|21501.02|0
1643039820000|2022-01-24 15:57:00|21501.44|21501.44|21502.34|21502.34|21502.34|21502.34|21501.38|21501.38|0
1643039830000|2022-01-24 15:57:10|21502.31|21502.31|21502.84|21502.84|21502.84|21502.84|21502.14|21502.14|0
1643039840000|2022-01-24 15:57:20|21502.78|21502.78|21505.2|21505.2|21505.2|21505.2|21502.78|21502.78|0
1643039850000|2022-01-24 15:57:30|21505.14|21505.14|21506.75|21506.75|21506.75|21506.75|21505.14|21505.14|0
1643039860000|2022-01-24 15:57:40|21507|21507|21508.19|21508.19|21508.19|21508.19|21507|21507|0
1643039870000|2022-01-24 15:57:50|21508.23|21508.23|21508.09|21508.09|21508.41|21508.41|21507.94|21507.94|0
1643039880000|2022-01-24 15:58:00|21508.06|21508.06|21508.28|21508.28|21508.28|21508.28|21507.92|21507.92|0
1643039890000|2022-01-24 15:58:10|21508.4|21508.4|21508.72|21508.72|21508.73|21508.73|21508.26|21508.26|0
1643039900000|2022-01-24 15:58:20|21508.67|21508.67|21509.32|21509.32|21509.51|21509.51|21508.67|21508.67|0
1643039910000|2022-01-24 15:58:30|21509.28|21509.28|21507.34|21507.34|21509.28|21509.28|21507.3|21507.3|0
1643039920000|2022-01-24 15:58:40|21507.26|21507.26|21506.49|21506.49|21507.26|21507.26|21506.39|21506.39|0
1643039930000|2022-01-24 15:58:50|21506.54|21506.54|21502.26|21502.26|21506.54|21506.54|21502.26|21502.26|0
1643039940000|2022-01-24 15:59:00|21502.07|21502.07|21499.5|21499.5|21502.07|21502.07|21499.41|21499.41|0
1643039950000|2022-01-24 15:59:10|21499.57|21499.57|21496.78|21496.78|21499.57|21499.57|21496.49|21496.49|0
1643039960000|2022-01-24 15:59:20|21496.88|21496.88|21496.67|21496.67|21497.08|21497.08|21496.48|21496.48|0
1643039970000|2022-01-24 15:59:30|21496.58|21496.58|21496.19|21496.19|21496.58|21496.58|21495.7|21495.7|0
1643039980000|2022-01-24 15:59:40|21496.01|21496.01|21494.42|21494.42|21496.01|21496.01|21494.11|21494.11|0
1643039990000|2022-01-24 15:59:50|21494.51|21494.51|21491.71|21491.71|21494.51|21494.51|21491.61|21491.61|0
1643040000000|2022-01-24 16:00:00|21491.65|21491.65|21491.32|21491.32|21491.65|21491.65|21490.94|21490.94|0
1643040010000|2022-01-24 16:00:10|21491.25|21491.25|21491.5|21491.5|21491.54|21491.54|21491.04|21491.04|0
1643040020000|2022-01-24 16:00:20|21491.4|21491.4|21491.52|21491.52|21492|21492|21491.4|21491.4|0
1643040030000|2022-01-24 16:00:30|21491.58|21491.58|21492.76|21492.76|21492.76|21492.76|21491.58|21491.58|0
1643040040000|2022-01-24 16:00:40|21492.65|21492.65|21492.12|21492.12|21492.84|21492.84|21492.06|21492.06|0
1643040050000|2022-01-24 16:00:50|21492.11|21492.11|21490.98|21490.98|21492.11|21492.11|21490.92|21490.92|0
1643040060000|2022-01-24 16:01:00|21490.81|21490.81|21488.85|21488.85|21490.81|21490.81|21488.73|21488.73|0
1643040070000|2022-01-24 16:01:10|21488.79|21488.79|21488.93|21488.93|21488.98|21488.98|21488.65|21488.65|0
1643040080000|2022-01-24 16:01:20|21488.86|21488.86|21488.76|21488.76|21489.12|21489.12|21488.72|21488.72|0
1643040090000|2022-01-24 16:01:30|21488.74|21488.74|21488.07|21488.07|21488.74|21488.74|21487.91|21487.91|0
1643040100000|2022-01-24 16:01:40|21488.17|21488.17|21488.56|21488.56|21488.63|21488.63|21487.66|21487.66|0
1643040110000|2022-01-24 16:01:50|21488.3|21488.3|21488.11|21488.11|21488.35|21488.35|21487.96|21487.96|0
1643040120000|2022-01-24 16:02:00|21488.2|21488.2|21493.93|21493.93|21493.93|21493.93|21487.98|21487.98|0
1643040130000|2022-01-24 16:02:10|21494.25|21494.25|21498.99|21498.99|21498.99|21498.99|21494.25|21494.25|0
1643040140000|2022-01-24 16:02:20|21499.04|21499.04|21499.05|21499.05|21499.43|21499.43|21498.98|21498.98|0
1643040150000|2022-01-24 16:02:30|21499.02|21499.02|21500.37|21500.37|21500.37|21500.37|21498.65|21498.65|0
1643040160000|2022-01-24 16:02:40|21500.34|21500.34|21502.43|21502.43|21502.44|21502.44|21500.24|21500.24|0
1643040170000|2022-01-24 16:02:50|21502.25|21502.25|21502.68|21502.68|21502.68|21502.68|21502.25|21502.25|0
1643040180000|2022-01-24 16:03:00|21502.76|21502.76|21506.52|21506.52|21506.52|21506.52|21502.76|21502.76|0
1643040190000|2022-01-24 16:03:10|21506.5|21506.5|21508.84|21508.84|21508.84|21508.84|21506.34|21506.34|0
1643040200000|2022-01-24 16:03:20|21509.25|21509.25|21511.81|21511.81|21511.81|21511.81|21509.25|21509.25|0
1643040210000|2022-01-24 16:03:30|21511.83|21511.83|21511.42|21511.42|21511.98|21511.98|21511.38|21511.38|0
1643040220000|2022-01-24 16:03:40|21511.34|21511.34|21508.09|21508.09|21511.34|21511.34|21508.09|21508.09|0
1643040230000|2022-01-24 16:03:50|21508.16|21508.16|21508.62|21508.62|21508.7|21508.7|21508.16|21508.16|0
1643040240000|2022-01-24 16:04:00|21507.72|21507.72|21508.18|21508.18|21508.18|21508.18|21507.03|21507.03|0
1643040250000|2022-01-24 16:04:10|21508.32|21508.32|21509.73|21509.73|21509.86|21509.86|21508.32|21508.32|0
1643040260000|2022-01-24 16:04:20|21509.62|21509.62|21510.93|21510.93|21510.93|21510.93|21509.17|21509.17|0
1643040270000|2022-01-24 16:04:30|21511.15|21511.15|21511.5|21511.5|21512.05|21512.05|21511.09|21511.09|0
1643040280000|2022-01-24 16:04:40|21511.45|21511.45|21512.74|21512.74|21512.98|21512.98|21511.39|21511.39|0
1643040290000|2022-01-24 16:04:50|21512.63|21512.63|21513.52|21513.52|21513.52|21513.52|21512.52|21512.52|0
1643040300000|2022-01-24 16:05:00|21513.71|21513.71|21512.8|21512.8|21514.17|21514.17|21512.8|21512.8|0
1643040310000|2022-01-24 16:05:10|21512.52|21512.52|21510.79|21510.79|21512.52|21512.52|21510.59|21510.59|0
1643040320000|2022-01-24 16:05:20|21510.75|21510.75|21509.75|21509.75|21510.84|21510.84|21509.75|21509.75|0
1643040330000|2022-01-24 16:05:30|21509.81|21509.81|21509.79|21509.79|21509.93|21509.93|21509.73|21509.73|0
1643040340000|2022-01-24 16:05:40|21509.86|21509.86|21509.6|21509.6|21509.86|21509.86|21509.48|21509.48|0
1643040350000|2022-01-24 16:05:50|21509.46|21509.46|21508.05|21508.05|21509.46|21509.46|21508.05|21508.05|0
1643040360000|2022-01-24 16:06:00|21507.79|21507.79|21505.27|21505.27|21507.79|21507.79|21505.27|21505.27|0
1643040370000|2022-01-24 16:06:10|21505.3|21505.3|21505.48|21505.48|21505.48|21505.48|21505.15|21505.15|0
1643040380000|2022-01-24 16:06:20|21505.41|21505.41|21507.37|21507.37|21507.37|21507.37|21505.3|21505.3|0
1643040390000|2022-01-24 16:06:30|21507.43|21507.43|21510.01|21510.01|21510.12|21510.12|21507.43|21507.43|0
1643040400000|2022-01-24 16:06:40|21510.07|21510.07|21511.48|21511.48|21511.48|21511.48|21510.01|21510.01|0
1643040410000|2022-01-24 16:06:50|21511.39|21511.39|21511.49|21511.49|21512.1|21512.1|21511.39|21511.39|0
1643040420000|2022-01-24 16:07:00|21511.43|21511.43|21511.55|21511.55|21511.68|21511.68|21511.14|21511.14|0
1643040430000|2022-01-24 16:07:10|21511.61|21511.61|21511.53|21511.53|21511.61|21511.61|21511.4|21511.4|0
1643040440000|2022-01-24 16:07:20|21511.5|21511.5|21509.89|21509.89|21511.5|21511.5|21509.89|21509.89|0
1643040450000|2022-01-24 16:07:30|21509.82|21509.82|21509.59|21509.59|21509.87|21509.87|21509.59|21509.59|0
1643040460000|2022-01-24 16:07:40|21509.63|21509.63|21509.6|21509.6|21509.9|21509.9|21509.51|21509.51|0
1643040470000|2022-01-24 16:07:50|21509.71|21509.71|21508.97|21508.97|21509.75|21509.75|21508.97|21508.97|0
1643040480000|2022-01-24 16:08:00|21508.92|21508.92|21509.03|21509.03|21509.18|21509.18|21508.78|21508.78|0
1643040490000|2022-01-24 16:08:10|21508.96|21508.96|21508.34|21508.34|21509.09|21509.09|21508.34|21508.34|0
1643040500000|2022-01-24 16:08:20|21508.28|21508.28|21508.09|21508.09|21508.45|21508.45|21508.09|21508.09|0
1643040510000|2022-01-24 16:08:30|21507.98|21507.98|21507.55|21507.55|21508.09|21508.09|21507.36|21507.36|0
1643040520000|2022-01-24 16:08:40|21507.47|21507.47|21509.09|21509.09|21509.09|21509.09|21507.41|21507.41|0
1643040530000|2022-01-24 16:08:50|21509.19|21509.19|21511.75|21511.75|21511.78|21511.78|21509.19|21509.19|0
1643040540000|2022-01-24 16:09:00|21511.82|21511.82|21512.41|21512.41|21513.11|21513.11|21511.82|21511.82|0
1643040550000|2022-01-24 16:09:10|21512.38|21512.38|21512.55|21512.55|21512.61|21512.61|21512.08|21512.08|0
1643040560000|2022-01-24 16:09:20|21512.66|21512.66|21513.12|21513.12|21513.35|21513.35|21512.63|21512.63|0
1643040570000|2022-01-24 16:09:30|21513.16|21513.16|21512.88|21512.88|21513.21|21513.21|21512.88|21512.88|0
1643040580000|2022-01-24 16:09:40|21512.92|21512.92|21513|21513|21513|21513|21512.8|21512.8|0
1643040590000|2022-01-24 16:09:50|21513.03|21513.03|21512.95|21512.95|21513.09|21513.09|21512.78|21512.78|0
1643040600000|2022-01-24 16:10:00|21512.91|21512.91|21510.84|21510.84|21512.91|21512.91|21510.62|21510.62|0
1643040610000|2022-01-24 16:10:10|21510.89|21510.89|21509.65|21509.65|21510.89|21510.89|21509.65|21509.65|0
1643040620000|2022-01-24 16:10:20|21509.72|21509.72|21508.63|21508.63|21509.72|21509.72|21508.63|21508.63|0
1643040630000|2022-01-24 16:10:30|21508.6|21508.6|21506.03|21506.03|21508.6|21508.6|21506.03|21506.03|0
1643040640000|2022-01-24 16:10:40|21505.95|21505.95|21501.49|21501.49|21505.95|21505.95|21501.49|21501.49|0
1643040650000|2022-01-24 16:10:50|21501.36|21501.36|21498.99|21498.99|21501.36|21501.36|21498.91|21498.91|0
1643040660000|2022-01-24 16:11:00|21498.86|21498.86|21497.27|21497.27|21498.86|21498.86|21497.2|21497.2|0
1643040670000|2022-01-24 16:11:10|21497.08|21497.08|21496.01|21496.01|21497.08|21497.08|21496.01|21496.01|0
1643040680000|2022-01-24 16:11:20|21495.95|21495.95|21495.88|21495.88|21496.13|21496.13|21495.8|21495.8|0
1643040690000|2022-01-24 16:11:30|21495.82|21495.82|21495.71|21495.71|21495.93|21495.93|21495.52|21495.52|0
1643040700000|2022-01-24 16:11:40|21495.61|21495.61|21494.94|21494.94|21496.15|21496.15|21494.91|21494.91|0
1643040710000|2022-01-24 16:11:50|21494.89|21494.89|21495.06|21495.06|21495.06|21495.06|21494.52|21494.52|0
1643040720000|2022-01-24 16:12:00|21495.11|21495.11|21494.71|21494.71|21495.41|21495.41|21494.71|21494.71|0
1643040730000|2022-01-24 16:12:10|21494.6|21494.6|21494.26|21494.26|21494.75|21494.75|21494.26|21494.26|0
1643040740000|2022-01-24 16:12:20|21494.19|21494.19|21492.78|21492.78|21494.19|21494.19|21492.67|21492.67|0
1643040750000|2022-01-24 16:12:30|21492.65|21492.65|21492.14|21492.14|21492.65|21492.65|21491.6|21491.6|0
1643040760000|2022-01-24 16:12:40|21492.21|21492.21|21494.22|21494.22|21494.31|21494.31|21492.21|21492.21|0
1643040770000|2022-01-24 16:12:50|21494.15|21494.15|21493.93|21493.93|21494.39|21494.39|21493.93|21493.93|0
1643040780000|2022-01-24 16:13:00|21493.85|21493.85|21492.29|21492.29|21493.85|21493.85|21492.07|21492.07|0
1643040790000|2022-01-24 16:13:10|21492.22|21492.22|21490.73|21490.73|21492.26|21492.26|21490.73|21490.73|0
1643040800000|2022-01-24 16:13:20|21490.87|21490.87|21488.93|21488.93|21490.95|21490.95|21488.93|21488.93|0
1643040810000|2022-01-24 16:13:30|21488.85|21488.85|21486.86|21486.86|21488.85|21488.85|21486.86|21486.86|0
1643040820000|2022-01-24 16:13:40|21486.65|21486.65|21486.3|21486.3|21486.65|21486.65|21486.28|21486.28|0
1643040830000|2022-01-24 16:13:50|21486.35|21486.35|21484.93|21484.93|21486.7|21486.7|21484.93|21484.93|0
1643040840000|2022-01-24 16:14:00|21484.6|21484.6|21482.35|21482.35|21484.6|21484.6|21482.35|21482.35|0
1643040850000|2022-01-24 16:14:10|21482.32|21482.32|21482.27|21482.27|21483.33|21483.33|21482.27|21482.27|0
1643040860000|2022-01-24 16:14:20|21482.37|21482.37|21481.79|21481.79|21482.37|21482.37|21481.72|21481.72|0
1643040870000|2022-01-24 16:14:30|21481.87|21481.87|21481.31|21481.31|21481.93|21481.93|21481.26|21481.26|0
1643040880000|2022-01-24 16:14:40|21481.28|21481.28|21479.27|21479.27|21481.28|21481.28|21479.27|21479.27|0
1643040890000|2022-01-24 16:14:50|21479.19|21479.19|21478.57|21478.57|21479.34|21479.34|21478.57|21478.57|0
1643040900000|2022-01-24 16:15:00|21478.52|21478.52|21478.18|21478.18|21478.52|21478.52|21478.08|21478.08|0
1643040910000|2022-01-24 16:15:10|21478.14|21478.14|21476.58|21476.58|21478.14|21478.14|21476.57|21476.57|0
1643040920000|2022-01-24 16:15:20|21476.51|21476.51|21476.28|21476.28|21476.73|21476.73|21476.28|21476.28|0
1643040930000|2022-01-24 16:15:30|21476.16|21476.16|21475.36|21475.36|21476.16|21476.16|21474.84|21474.84|0
1643040940000|2022-01-24 16:15:40|21475.3|21475.3|21474.44|21474.44|21475.41|21475.41|21474.44|21474.44|0
1643040950000|2022-01-24 16:15:50|21474.34|21474.34|21474.35|21474.35|21474.49|21474.49|21474.19|21474.19|0
1643040960000|2022-01-24 16:16:00|21474.4|21474.4|21476.7|21476.7|21476.94|21476.94|21474.24|21474.24|0
1643040970000|2022-01-24 16:16:10|21476.6|21476.6|21475.94|21475.94|21476.66|21476.66|21475.94|21475.94|0
1643040980000|2022-01-24 16:16:20|21475.77|21475.77|21475.42|21475.42|21475.93|21475.93|21475.25|21475.25|0
1643040990000|2022-01-24 16:16:30|21475.52|21475.52|21475.57|21475.57|21475.76|21475.76|21475.44|21475.44|0
1643041000000|2022-01-24 16:16:40|21475.06|21475.06|21475.77|21475.77|21475.77|21475.77|21474.83|21474.83|0
1643041010000|2022-01-24 16:16:50|21475.78|21475.78|21477.35|21477.35|21477.35|21477.35|21475.5|21475.5|0
1643041020000|2022-01-24 16:17:00|21477.3|21477.3|21478.38|21478.38|21478.43|21478.43|21477.3|21477.3|0
1643041030000|2022-01-24 16:17:10|21478.24|21478.24|21478.45|21478.45|21478.66|21478.66|21478.21|21478.21|0
1643041040000|2022-01-24 16:17:20|21478.48|21478.48|21479.12|21479.12|21479.27|21479.27|21478.48|21478.48|0
1643041050000|2022-01-24 16:17:30|21479|21479|21478.3|21478.3|21479.17|21479.17|21478.3|21478.3|0
1643041060000|2022-01-24 16:17:40|21478.35|21478.35|21478.16|21478.16|21478.35|21478.35|21477.7|21477.7|0
1643041070000|2022-01-24 16:17:50|21478.27|21478.27|21478.72|21478.72|21478.72|21478.72|21478.12|21478.12|0
1643041080000|2022-01-24 16:18:00|21478.63|21478.63|21479.21|21479.21|21479.21|21479.21|21478.63|21478.63|0
1643041090000|2022-01-24 16:18:10|21479.31|21479.31|21479.56|21479.56|21480.11|21480.11|21479.3|21479.3|0
1643041100000|2022-01-24 16:18:20|21479.52|21479.52|21477.55|21477.55|21479.52|21479.52|21477.48|21477.48|0
1643041110000|2022-01-24 16:18:30|21477.5|21477.5|21476.19|21476.19|21477.58|21477.58|21476.19|21476.19|0
1643041120000|2022-01-24 16:18:40|21476.1|21476.1|21475.03|21475.03|21476.19|21476.19|21475.03|21475.03|0
1643041130000|2022-01-24 16:18:50|21474.94|21474.94|21475.84|21475.84|21475.84|21475.84|21474.92|21474.92|0
1643041140000|2022-01-24 16:19:00|21476.06|21476.06|21476.33|21476.33|21476.36|21476.36|21475.9|21475.9|0
1643041150000|2022-01-24 16:19:10|21476.52|21476.52|21476.23|21476.23|21476.56|21476.56|21476.02|21476.02|0
1643041160000|2022-01-24 16:19:20|21476.37|21476.37|21476.6|21476.6|21477.16|21477.16|21476.37|21476.37|0
1643041170000|2022-01-24 16:19:30|21476.56|21476.56|21475.8|21475.8|21476.56|21476.56|21475.8|21475.8|0
1643041180000|2022-01-24 16:19:40|21475.69|21475.69|21475.42|21475.42|21475.94|21475.94|21475.42|21475.42|0
1643041190000|2022-01-24 16:19:50|21475.37|21475.37|21474.96|21474.96|21475.37|21475.37|21474.83|21474.83|0
1643041200000|2022-01-24 16:20:00|21474.99|21474.99|21475.62|21475.62|21476.13|21476.13|21474.7|21474.7|0
1643041210000|2022-01-24 16:20:10|21475.54|21475.54|21475.57|21475.57|21475.85|21475.85|21475|21475|0
1643041220000|2022-01-24 16:20:20|21475.61|21475.61|21476.05|21476.05|21476.07|21476.07|21475.6|21475.6|0
1643041230000|2022-01-24 16:20:30|21475.93|21475.93|21475.79|21475.79|21476|21476|21475.34|21475.34|0
1643041240000|2022-01-24 16:20:40|21475.8|21475.8|21478.55|21478.55|21478.55|21478.55|21475.8|21475.8|0
1643041250000|2022-01-24 16:20:50|21479.38|21479.38|21480.85|21480.85|21480.87|21480.87|21479.38|21479.38|0
1643041260000|2022-01-24 16:21:00|21480.8|21480.8|21480.1|21480.1|21480.95|21480.95|21479.93|21479.93|0
1643041270000|2022-01-24 16:21:10|21480.04|21480.04|21480.26|21480.26|21480.26|21480.26|21479.56|21479.56|0
1643041280000|2022-01-24 16:21:20|21480.19|21480.19|21480.42|21480.42|21480.61|21480.61|21480.19|21480.19|0
1643041290000|2022-01-24 16:21:30|21480.48|21480.48|21481.67|21481.67|21481.67|21481.67|21480.31|21480.31|0
1643041300000|2022-01-24 16:21:40|21481.64|21481.64|21481.98|21481.98|21481.98|21481.98|21481.34|21481.34|0
1643041310000|2022-01-24 16:21:50|21481.89|21481.89|21482.38|21482.38|21482.63|21482.63|21481.89|21481.89|0
1643041320000|2022-01-24 16:22:00|21482.57|21482.57|21481.89|21481.89|21482.59|21482.59|21481.49|21481.49|0
1643041330000|2022-01-24 16:22:10|21481.81|21481.81|21480.8|21480.8|21481.88|21481.88|21480.4|21480.4|0
1643041340000|2022-01-24 16:22:20|21480.9|21480.9|21481.8|21481.8|21481.83|21481.83|21480.85|21480.85|0
1643041350000|2022-01-24 16:22:30|21481.78|21481.78|21483.62|21483.62|21483.62|21483.62|21481.78|21481.78|0
1643041360000|2022-01-24 16:22:40|21483.65|21483.65|21485.17|21485.17|21485.27|21485.27|21483.61|21483.61|0
1643041370000|2022-01-24 16:22:50|21485.22|21485.22|21484.81|21484.81|21485.5|21485.5|21484.81|21484.81|0
1643041380000|2022-01-24 16:23:00|21484.7|21484.7|21484.4|21484.4|21484.74|21484.74|21484.22|21484.22|0
1643041390000|2022-01-24 16:23:10|21484.33|21484.33|21483.56|21483.56|21484.44|21484.44|21483.56|21483.56|0
1643041400000|2022-01-24 16:23:20|21483.46|21483.46|21482.31|21482.31|21483.46|21483.46|21482.31|21482.31|0
1643041410000|2022-01-24 16:23:30|21482.24|21482.24|21482.4|21482.4|21482.4|21482.4|21481.83|21481.83|0
1643041420000|2022-01-24 16:23:40|21482.5|21482.5|21482.51|21482.51|21482.51|21482.51|21482.31|21482.31|0
1643041430000|2022-01-24 16:23:50|21482.43|21482.43|21481.94|21481.94|21482.43|21482.43|21481.56|21481.56|0
1643041440000|2022-01-24 16:24:00|21481.79|21481.79|21482.47|21482.47|21482.47|21482.47|21481.79|21481.79|0
1643041450000|2022-01-24 16:24:10|21482.39|21482.39|21483.43|21483.43|21483.59|21483.59|21482.28|21482.28|0
1643041460000|2022-01-24 16:24:20|21483.24|21483.24|21484.38|21484.38|21484.65|21484.65|21483.17|21483.17|0
1643041470000|2022-01-24 16:24:30|21484.41|21484.41|21483.5|21483.5|21484.41|21484.41|21483.42|21483.42|0
1643041480000|2022-01-24 16:24:40|21483.57|21483.57|21483.68|21483.68|21483.99|21483.99|21483.5|21483.5|0
1643041490000|2022-01-24 16:24:50|21483.56|21483.56|21483.14|21483.14|21483.63|21483.63|21482.83|21482.83|0
1643041500000|2022-01-24 16:25:00|21483.18|21483.18|21482.29|21482.29|21483.6|21483.6|21482.08|21482.08|0
1643041510000|2022-01-24 16:25:10|21482.21|21482.21|21481.24|21481.24|21482.21|21482.21|21480.9|21480.9|0
1643041520000|2022-01-24 16:25:20|21481.18|21481.18|21481.84|21481.84|21481.84|21481.84|21480.92|21480.92|0
1643041530000|2022-01-24 16:25:30|21481.82|21481.82|21481.51|21481.51|21481.88|21481.88|21481|21481|0
1643041540000|2022-01-24 16:25:40|21481.46|21481.46|21481.44|21481.44|21481.79|21481.79|21481|21481|0
1643041550000|2022-01-24 16:25:50|21481.38|21481.38|21480.9|21480.9|21481.38|21481.38|21480.65|21480.65|0
1643041560000|2022-01-24 16:26:00|21480.93|21480.93|21480.22|21480.22|21480.93|21480.93|21479.45|21479.45|0
1643041570000|2022-01-24 16:26:10|21480.24|21480.24|21479.27|21479.27|21480.34|21480.34|21479.22|21479.22|0
1643041580000|2022-01-24 16:26:20|21479.39|21479.39|21478.99|21478.99|21479.39|21479.39|21478.78|21478.78|0
1643041590000|2022-01-24 16:26:30|21478.92|21478.92|21479.72|21479.72|21479.72|21479.72|21478.92|21478.92|0
1643041600000|2022-01-24 16:26:40|21479.83|21479.83|21479.58|21479.58|21480.16|21480.16|21479.37|21479.37|0
1643041610000|2022-01-24 16:26:50|21479.61|21479.61|21479.53|21479.53|21479.72|21479.72|21479.37|21479.37|0
1643041620000|2022-01-24 16:27:00|21479.77|21479.77|21479.26|21479.26|21479.77|21479.77|21478.93|21478.93|0
1643041630000|2022-01-24 16:27:10|21479.3|21479.3|21479.55|21479.55|21480.02|21480.02|21479.22|21479.22|0
1643041640000|2022-01-24 16:27:20|21479.43|21479.43|21479.3|21479.3|21479.55|21479.55|21479.23|21479.23|0
1643041650000|2022-01-24 16:27:30|21479.41|21479.41|21480.64|21480.64|21480.65|21480.65|21479.41|21479.41|0
1643041660000|2022-01-24 16:27:40|21480.76|21480.76|21480.69|21480.69|21480.92|21480.92|21480.3|21480.3|0
1643041670000|2022-01-24 16:27:50|21480.74|21480.74|21480.71|21480.71|21481|21481|21480.68|21480.68|0
1643041680000|2022-01-24 16:28:00|21480.82|21480.82|21481.69|21481.69|21481.77|21481.77|21480.6|21480.6|0
1643041690000|2022-01-24 16:28:10|21481.74|21481.74|21482.35|21482.35|21483|21483|21481.72|21481.72|0
1643041700000|2022-01-24 16:28:20|21482.29|21482.29|21482.68|21482.68|21482.69|21482.69|21482.29|21482.29|0
1643041710000|2022-01-24 16:28:30|21482.15|21482.15|21481.76|21481.76|21482.29|21482.29|21481.76|21481.76|0
1643041720000|2022-01-24 16:28:40|21481.98|21481.98|21482.02|21482.02|21482.25|21482.25|21481.78|21481.78|0
1643041730000|2022-01-24 16:28:50|21481.9|21481.9|21481.93|21481.93|21482.26|21482.26|21480.8|21480.8|0
1643041740000|2022-01-24 16:29:00|21482.06|21482.06|21481.04|21481.04|21482.64|21482.64|21480.92|21480.92|0
1643041750000|2022-01-24 16:29:10|21480.83|21480.83|21478.07|21478.07|21481.2|21481.2|21477.87|21477.87|0
1643041760000|2022-01-24 16:29:20|21478.16|21478.16|21476.94|21476.94|21478.46|21478.46|21476.87|21476.87|0
1643041770000|2022-01-24 16:29:30|21476.54|21476.54|21473.66|21473.66|21476.54|21476.54|21473.41|21473.41|0
1643041780000|2022-01-24 16:29:40|21473.54|21473.54|21474.5|21474.5|21474.75|21474.75|21473.54|21473.54|0
1643041790000|2022-01-24 16:29:50|21475.11|21475.11|21482.5|21482.5|21482.5|21482.5|21474.77|21474.77|0
1643098500000|2022-01-25 08:15:00|21631.21|21631.21|21636.71|21636.71|21637.34|21637.34|21631.21|21631.21|0
1643098510000|2022-01-25 08:15:10|21636.65|21636.65|21637.93|21637.93|21638.16|21638.16|21636.65|21636.65|0
1643098520000|2022-01-25 08:15:20|21637.97|21637.97|21638.35|21638.35|21639.13|21639.13|21637.97|21637.97|0
1643098530000|2022-01-25 08:15:30|21638.56|21638.56|21638.46|21638.46|21638.74|21638.74|21636.98|21636.98|0
1643098540000|2022-01-25 08:15:40|21638.32|21638.32|21641.02|21641.02|21641.02|21641.02|21638.15|21638.15|0
1643098550000|2022-01-25 08:15:50|21640.96|21640.96|21642.55|21642.55|21642.75|21642.75|21640.96|21640.96|0
1643098560000|2022-01-25 08:16:00|21642.85|21642.85|21644.19|21644.19|21644.19|21644.19|21642.85|21642.85|0
1643098570000|2022-01-25 08:16:10|21644.23|21644.23|21644.43|21644.43|21644.61|21644.61|21643.61|21643.61|0
1643098580000|2022-01-25 08:16:20|21644.54|21644.54|21643.98|21643.98|21644.71|21644.71|21643.98|21643.98|0
1643098590000|2022-01-25 08:16:30|21643.91|21643.91|21642.09|21642.09|21643.91|21643.91|21641.83|21641.83|0
1643098600000|2022-01-25 08:16:40|21642.2|21642.2|21641.5|21641.5|21642.65|21642.65|21641.5|21641.5|0
1643098610000|2022-01-25 08:16:50|21641.22|21641.22|21640.21|21640.21|21641.32|21641.32|21640.21|21640.21|0
1643098620000|2022-01-25 08:17:00|21640.43|21640.43|21636.46|21636.46|21640.43|21640.43|21636.39|21636.39|0
1643098630000|2022-01-25 08:17:10|21635.64|21635.64|21629.97|21629.97|21635.64|21635.64|21629.76|21629.76|0
1643098640000|2022-01-25 08:17:20|21630.16|21630.16|21631.06|21631.06|21631.06|21631.06|21629.82|21629.82|0
1643098650000|2022-01-25 08:17:30|21630.88|21630.88|21627.39|21627.39|21630.88|21630.88|21627.39|21627.39|0
1643098660000|2022-01-25 08:17:40|21627.54|21627.54|21623.65|21623.65|21628.04|21628.04|21623.55|21623.55|0
1643098670000|2022-01-25 08:17:50|21623.58|21623.58|21623.64|21623.64|21623.96|21623.96|21622.93|21622.93|0
1643098680000|2022-01-25 08:18:00|21624.18|21624.18|21622.25|21622.25|21624.18|21624.18|21622.25|21622.25|0
1643098690000|2022-01-25 08:18:10|21622.28|21622.28|21620.99|21620.99|21622.36|21622.36|21620.98|21620.98|0
1643098700000|2022-01-25 08:18:20|21620.8|21620.8|21620.03|21620.03|21620.8|21620.8|21620.03|21620.03|0
1643098710000|2022-01-25 08:18:30|21620.25|21620.25|21619.55|21619.55|21620.25|21620.25|21619.48|21619.48|0
1643098720000|2022-01-25 08:18:40|21619.91|21619.91|21619.54|21619.54|21620.2|21620.2|21618.09|21618.09|0
1643098730000|2022-01-25 08:18:50|21619.38|21619.38|21621.01|21621.01|21621.14|21621.14|21619.28|21619.28|0
1643098740000|2022-01-25 08:19:00|21621.22|21621.22|21626.24|21626.24|21626.24|21626.24|21621.22|21621.22|0
1643098750000|2022-01-25 08:19:10|21626.62|21626.62|21632.23|21632.23|21632.23|21632.23|21626.62|21626.62|0
1643098760000|2022-01-25 08:19:20|21632.32|21632.32|21634.9|21634.9|21634.9|21634.9|21632.24|21632.24|0
1643098770000|2022-01-25 08:19:30|21634.99|21634.99|21637.01|21637.01|21637.09|21637.09|21634.99|21634.99|0
1643098780000|2022-01-25 08:19:40|21637.3|21637.3|21639.72|21639.72|21639.84|21639.84|21637.3|21637.3|0
1643098790000|2022-01-25 08:19:50|21639.67|21639.67|21639.21|21639.21|21639.85|21639.85|21638.63|21638.63|0
1643098800000|2022-01-25 08:20:00|21639.03|21639.03|21642.3|21642.3|21642.42|21642.42|21639.03|21639.03|0
1643098810000|2022-01-25 08:20:10|21642.37|21642.37|21642.71|21642.71|21643.15|21643.15|21642.37|21642.37|0
1643098820000|2022-01-25 08:20:20|21642.53|21642.53|21641.87|21641.87|21642.68|21642.68|21641.7|21641.7|0
1643098830000|2022-01-25 08:20:30|21641.74|21641.74|21641.82|21641.82|21642.42|21642.42|21641.71|21641.71|0
1643098840000|2022-01-25 08:20:40|21641.4|21641.4|21639.99|21639.99|21641.4|21641.4|21639.99|21639.99|0
1643098850000|2022-01-25 08:20:50|21639.95|21639.95|21638.01|21638.01|21639.96|21639.96|21637.53|21637.53|0
1643098860000|2022-01-25 08:21:00|21638.07|21638.07|21632.36|21632.36|21638.07|21638.07|21632.36|21632.36|0
1643098870000|2022-01-25 08:21:10|21631.62|21631.62|21624.68|21624.68|21631.62|21631.62|21624.34|21624.34|0
1643098880000|2022-01-25 08:21:20|21624.85|21624.85|21618.91|21618.91|21624.85|21624.85|21618.91|21618.91|0
1643098890000|2022-01-25 08:21:30|21618.13|21618.13|21613.24|21613.24|21618.13|21618.13|21613.03|21613.03|0
1643098900000|2022-01-25 08:21:40|21613.16|21613.16|21613.13|21613.13|21614.17|21614.17|21612.98|21612.98|0
1643098910000|2022-01-25 08:21:50|21613.08|21613.08|21612.93|21612.93|21613.65|21613.65|21612.58|21612.58|0
1643098920000|2022-01-25 08:22:00|21612.05|21612.05|21612.67|21612.67|21612.67|21612.67|21611.25|21611.25|0
1643098930000|2022-01-25 08:22:10|21612.72|21612.72|21613.25|21613.25|21613.55|21613.55|21612.72|21612.72|0
1643098940000|2022-01-25 08:22:20|21613.29|21613.29|21615.15|21615.15|21615.15|21615.15|21612.69|21612.69|0
1643098950000|2022-01-25 08:22:30|21615.18|21615.18|21615.46|21615.46|21615.59|21615.59|21614.83|21614.83|0
1643098960000|2022-01-25 08:22:40|21615.71|21615.71|21614.75|21614.75|21615.71|21615.71|21614.69|21614.69|0
1643098970000|2022-01-25 08:22:50|21614.86|21614.86|21613.82|21613.82|21614.93|21614.93|21613.39|21613.39|0
1643098980000|2022-01-25 08:23:00|21613.77|21613.77|21615.85|21615.85|21616.02|21616.02|21613.77|21613.77|0
1643098990000|2022-01-25 08:23:10|21615.93|21615.93|21615.47|21615.47|21616.81|21616.81|21615.44|21615.44|0
1643099000000|2022-01-25 08:23:20|21615.4|21615.4|21612.11|21612.11|21615.4|21615.4|21612.11|21612.11|0
1643099010000|2022-01-25 08:23:30|21611.98|21611.98|21607.56|21607.56|21611.98|21611.98|21607.5|21607.5|0
1643099020000|2022-01-25 08:23:40|21607.54|21607.54|21606.68|21606.68|21607.6|21607.6|21606.41|21606.41|0
1643099030000|2022-01-25 08:23:50|21606.53|21606.53|21605.14|21605.14|21606.67|21606.67|21605.14|21605.14|0
1643099040000|2022-01-25 08:24:00|21605.15|21605.15|21601.37|21601.37|21605.15|21605.15|21600.84|21600.84|0
1643099050000|2022-01-25 08:24:10|21601.47|21601.47|21600.27|21600.27|21601.47|21601.47|21600.27|21600.27|0
1643099060000|2022-01-25 08:24:20|21600.21|21600.21|21598.1|21598.1|21600.21|21600.21|21598.1|21598.1|0
1643099070000|2022-01-25 08:24:30|21597.87|21597.87|21596.42|21596.42|21597.87|21597.87|21596.42|21596.42|0
1643099080000|2022-01-25 08:24:40|21596.49|21596.49|21595.71|21595.71|21596.57|21596.57|21595.71|21595.71|0
1643099090000|2022-01-25 08:24:50|21595.38|21595.38|21596.2|21596.2|21596.3|21596.3|21595.04|21595.04|0
1643099100000|2022-01-25 08:25:00|21595.93|21595.93|21596.35|21596.35|21596.87|21596.87|21595.75|21595.75|0
1643099110000|2022-01-25 08:25:10|21596.56|21596.56|21594.97|21594.97|21596.56|21596.56|21594.9|21594.9|0
1643099120000|2022-01-25 08:25:20|21595.22|21595.22|21594.53|21594.53|21595.25|21595.25|21594.47|21594.47|0
1643099130000|2022-01-25 08:25:30|21594.31|21594.31|21591.72|21591.72|21594.31|21594.31|21591.62|21591.62|0
1643099140000|2022-01-25 08:25:40|21591.65|21591.65|21588.64|21588.64|21591.65|21591.65|21588.64|21588.64|0
1643099150000|2022-01-25 08:25:50|21588.14|21588.14|21580.19|21580.19|21588.14|21588.14|21580.19|21580.19|0
1643099160000|2022-01-25 08:26:00|21580.37|21580.37|21576.36|21576.36|21580.37|21580.37|21576.36|21576.36|0
1643099170000|2022-01-25 08:26:10|21576.13|21576.13|21575.06|21575.06|21576.17|21576.17|21575.06|21575.06|0
1643099180000|2022-01-25 08:26:20|21575.01|21575.01|21573.38|21573.38|21575.01|21575.01|21572.98|21572.98|0
1643099190000|2022-01-25 08:26:30|21573.23|21573.23|21571.23|21571.23|21573.23|21573.23|21571.15|21571.15|0
1643099200000|2022-01-25 08:26:40|21570.97|21570.97|21570.75|21570.75|21570.97|21570.97|21570.29|21570.29|0
1643099210000|2022-01-25 08:26:50|21570.64|21570.64|21566.64|21566.64|21570.74|21570.74|21566.64|21566.64|0
1643099220000|2022-01-25 08:27:00|21566.09|21566.09|21559.53|21559.53|21566.16|21566.16|21559.53|21559.53|0
1643099230000|2022-01-25 08:27:10|21559.4|21559.4|21547.26|21547.26|21559.52|21559.52|21547.26|21547.26|0
1643099240000|2022-01-25 08:27:20|21547.2|21547.2|21541.98|21541.98|21547.42|21547.42|21541.98|21541.98|0
1643099250000|2022-01-25 08:27:30|21542.03|21542.03|21535.11|21535.11|21542.03|21542.03|21534.7|21534.7|0
1643099260000|2022-01-25 08:27:40|21535.13|21535.13|21532.44|21532.44|21535.13|21535.13|21532.44|21532.44|0
1643099270000|2022-01-25 08:27:50|21531.91|21531.91|21528.68|21528.68|21531.91|21531.91|21528.57|21528.57|0
1643099280000|2022-01-25 08:28:00|21528.32|21528.32|21528.54|21528.54|21528.68|21528.68|21527.73|21527.73|0
1643099290000|2022-01-25 08:28:10|21528.47|21528.47|21528.13|21528.13|21528.79|21528.79|21527.87|21527.87|0
1643099300000|2022-01-25 08:28:20|21528.23|21528.23|21526.6|21526.6|21528.23|21528.23|21526.22|21526.22|0
1643099310000|2022-01-25 08:28:30|21526.58|21526.58|21526.59|21526.59|21526.8|21526.8|21525.83|21525.83|0
1643099320000|2022-01-25 08:28:40|21526.23|21526.23|21526.03|21526.03|21526.74|21526.74|21525.67|21525.67|0
1643099330000|2022-01-25 08:28:50|21526.09|21526.09|21527.11|21527.11|21527.11|21527.11|21524.47|21524.47|0
1643099340000|2022-01-25 08:29:00|21527.1|21527.1|21528.16|21528.16|21528.26|21528.26|21526.96|21526.96|0
1643099350000|2022-01-25 08:29:10|21528.27|21528.27|21529.63|21529.63|21529.79|21529.79|21528.27|21528.27|0
1643099360000|2022-01-25 08:29:20|21529.51|21529.51|21530.17|21530.17|21531.13|21531.13|21529.51|21529.51|0
1643099370000|2022-01-25 08:29:30|21530.29|21530.29|21529.91|21529.91|21530.35|21530.35|21529.7|21529.7|0
1643099380000|2022-01-25 08:29:40|21529.84|21529.84|21530.13|21530.13|21530.19|21530.19|21529.71|21529.71|0
1643099390000|2022-01-25 08:29:50|21529.68|21529.68|21528.03|21528.03|21529.93|21529.93|21528.03|21528.03|0
1643099400000|2022-01-25 08:30:00|21527.98|21527.98|21528.78|21528.78|21528.8|21528.8|21526.83|21526.83|0
1643099410000|2022-01-25 08:30:10|21528.83|21528.83|21527.62|21527.62|21528.83|21528.83|21527.37|21527.37|0
1643099420000|2022-01-25 08:30:20|21527.65|21527.65|21528.54|21528.54|21528.54|21528.54|21527.65|21527.65|0
1643099430000|2022-01-25 08:30:30|21528.72|21528.72|21529.15|21529.15|21529.22|21529.22|21528.72|21528.72|0
1643099440000|2022-01-25 08:30:40|21529.18|21529.18|21523.3|21523.3|21529.35|21529.35|21521.43|21521.43|0
1643099450000|2022-01-25 08:30:50|21523.34|21523.34|21524.07|21524.07|21524.19|21524.19|21523.22|21523.22|0
1643099460000|2022-01-25 08:31:00|21524.28|21524.28|21523.1|21523.1|21524.28|21524.28|21523.1|21523.1|0
1643099470000|2022-01-25 08:31:10|21523.07|21523.07|21523.97|21523.97|21523.98|21523.98|21523.07|21523.07|0
1643099480000|2022-01-25 08:31:20|21524.12|21524.12|21524.68|21524.68|21524.68|21524.68|21524.12|21524.12|0
1643099490000|2022-01-25 08:31:30|21525.37|21525.37|21523.69|21523.69|21525.46|21525.46|21523.41|21523.41|0
1643099500000|2022-01-25 08:31:40|21523.55|21523.55|21520.01|21520.01|21523.66|21523.66|21519.87|21519.87|0
1643099510000|2022-01-25 08:31:50|21519.85|21519.85|21519.89|21519.89|21520.69|21520.69|21519.85|21519.85|0
1643099520000|2022-01-25 08:32:00|21520.03|21520.03|21522.27|21522.27|21522.27|21522.27|21519.65|21519.65|0
1643099530000|2022-01-25 08:32:10|21522.21|21522.21|21523.48|21523.48|21523.73|21523.73|21522.21|21522.21|0
1643099540000|2022-01-25 08:32:20|21523.68|21523.68|21522.94|21522.94|21524.17|21524.17|21522.94|21522.94|0
1643099550000|2022-01-25 08:32:30|21522.75|21522.75|21522.17|21522.17|21522.99|21522.99|21522.17|21522.17|0
1643099560000|2022-01-25 08:32:40|21522.35|21522.35|21528.78|21528.78|21528.85|21528.85|21522.2|21522.2|0
1643099570000|2022-01-25 08:32:50|21528.72|21528.72|21528.39|21528.39|21529.4|21529.4|21527.98|21527.98|0
1643099580000|2022-01-25 08:33:00|21528.66|21528.66|21528.8|21528.8|21528.8|21528.8|21528.22|21528.22|0
1643099590000|2022-01-25 08:33:10|21528.93|21528.93|21530.76|21530.76|21530.76|21530.76|21528.93|21528.93|0
1643099600000|2022-01-25 08:33:20|21530.81|21530.81|21536.87|21536.87|21536.87|21536.87|21530.81|21530.81|0
1643099610000|2022-01-25 08:33:30|21536.77|21536.77|21545.65|21545.65|21545.65|21545.65|21536.77|21536.77|0
1643099620000|2022-01-25 08:33:40|21545.89|21545.89|21547|21547|21547|21547|21545.86|21545.86|0
1643099630000|2022-01-25 08:33:50|21547.09|21547.09|21551.74|21551.74|21551.74|21551.74|21547.09|21547.09|0
1643099640000|2022-01-25 08:34:00|21551.64|21551.64|21557.85|21557.85|21557.85|21557.85|21551.6|21551.6|0
1643099650000|2022-01-25 08:34:10|21557.9|21557.9|21560.93|21560.93|21560.93|21560.93|21557.9|21557.9|0
1643099660000|2022-01-25 08:34:20|21560.99|21560.99|21572.96|21572.96|21573.25|21573.25|21560.76|21560.76|0
1643099670000|2022-01-25 08:34:30|21572.81|21572.81|21573.68|21573.68|21574.19|21574.19|21572.81|21572.81|0
1643099680000|2022-01-25 08:34:40|21573.91|21573.91|21576.56|21576.56|21576.56|21576.56|21573.91|21573.91|0
1643099690000|2022-01-25 08:34:50|21576.61|21576.61|21577.07|21577.07|21577.23|21577.23|21576.39|21576.39|0
1643099700000|2022-01-25 08:35:00|21577.55|21577.55|21582.06|21582.06|21582.06|21582.06|21577.55|21577.55|0
1643099710000|2022-01-25 08:35:10|21582.13|21582.13|21584.08|21584.08|21584.08|21584.08|21581.72|21581.72|0
1643099720000|2022-01-25 08:35:20|21584.19|21584.19|21589.15|21589.15|21589.15|21589.15|21584.19|21584.19|0
1643099730000|2022-01-25 08:35:30|21589.26|21589.26|21594.7|21594.7|21594.9|21594.9|21589.13|21589.13|0
1643099740000|2022-01-25 08:35:40|21597.36|21597.36|21603.36|21603.36|21603.36|21603.36|21597.35|21597.35|0
1643099750000|2022-01-25 08:35:50|21603.58|21603.58|21606.45|21606.45|21606.63|21606.63|21603.58|21603.58|0
1643099760000|2022-01-25 08:36:00|21606.52|21606.52|21609.7|21609.7|21609.79|21609.79|21606.52|21606.52|0
1643099770000|2022-01-25 08:36:10|21609.58|21609.58|21612.29|21612.29|21612.43|21612.43|21609.58|21609.58|0
1643099780000|2022-01-25 08:36:20|21612.41|21612.41|21613.36|21613.36|21613.43|21613.43|21612.27|21612.27|0
1643099790000|2022-01-25 08:36:30|21613.19|21613.19|21611.19|21611.19|21613.28|21613.28|21611.16|21611.16|0
1643099800000|2022-01-25 08:36:40|21611.07|21611.07|21612.49|21612.49|21612.7|21612.7|21610.96|21610.96|0
1643099810000|2022-01-25 08:36:50|21612.64|21612.64|21618.95|21618.95|21619|21619|21612.64|21612.64|0
1643099820000|2022-01-25 08:37:00|21619.78|21619.78|21626.26|21626.26|21626.26|21626.26|21619.78|21619.78|0
1643099830000|2022-01-25 08:37:10|21626.68|21626.68|21624.56|21624.56|21627.06|21627.06|21624.53|21624.53|0
1643099840000|2022-01-25 08:37:20|21624.62|21624.62|21624.62|21624.62|21624.62|21624.62|21624.12|21624.12|0
1643099850000|2022-01-25 08:37:30|21624.57|21624.57|21625.36|21625.36|21625.36|21625.36|21624.5|21624.5|0
1643099860000|2022-01-25 08:37:40|21625.44|21625.44|21625.68|21625.68|21625.85|21625.85|21624.81|21624.81|0
1643099870000|2022-01-25 08:37:50|21625.59|21625.59|21628.28|21628.28|21628.28|21628.28|21625.19|21625.19|0
1643099880000|2022-01-25 08:38:00|21628.29|21628.29|21632.78|21632.78|21632.78|21632.78|21628.29|21628.29|0
1643099890000|2022-01-25 08:38:10|21632.91|21632.91|21636.27|21636.27|21636.27|21636.27|21632.77|21632.77|0
1643099900000|2022-01-25 08:38:20|21636.31|21636.31|21637.6|21637.6|21638.75|21638.75|21636.31|21636.31|0
1643099910000|2022-01-25 08:38:30|21637.93|21637.93|21639.65|21639.65|21639.76|21639.76|21637.89|21637.89|0
1643099920000|2022-01-25 08:38:40|21639.71|21639.71|21640.44|21640.44|21640.58|21640.58|21639.71|21639.71|0
1643099930000|2022-01-25 08:38:50|21640.51|21640.51|21642.35|21642.35|21642.35|21642.35|21640.51|21640.51|0
1643099940000|2022-01-25 08:39:00|21642.3|21642.3|21642.48|21642.48|21643|21643|21642.3|21642.3|0
1643099950000|2022-01-25 08:39:10|21642.32|21642.32|21643.29|21643.29|21643.31|21643.31|21642.32|21642.32|0
1643099960000|2022-01-25 08:39:20|21643.17|21643.17|21643.11|21643.11|21644.6|21644.6|21642.9|21642.9|0
1643099970000|2022-01-25 08:39:30|21643.02|21643.02|21644.4|21644.4|21644.62|21644.62|21643.02|21643.02|0
1643099980000|2022-01-25 08:39:40|21644.83|21644.83|21645.79|21645.79|21645.79|21645.79|21644.5|21644.5|0
1643099990000|2022-01-25 08:39:50|21645.95|21645.95|21646.22|21646.22|21646.22|21646.22|21645.28|21645.28|0
1643100000000|2022-01-25 08:40:00|21646|21646|21645.51|21645.51|21646|21646|21644.68|21644.68|0
1643100010000|2022-01-25 08:40:10|21645.9|21645.9|21645.98|21645.98|21646.81|21646.81|21645.9|21645.9|0
1643100020000|2022-01-25 08:40:20|21646|21646|21646.49|21646.49|21646.49|21646.49|21645.93|21645.93|0
1643100030000|2022-01-25 08:40:30|21646.41|21646.41|21646.04|21646.04|21646.74|21646.74|21645.53|21645.53|0
1643100040000|2022-01-25 08:40:40|21645.99|21645.99|21644.64|21644.64|21645.99|21645.99|21644.64|21644.64|0
1643100050000|2022-01-25 08:40:50|21644.51|21644.51|21644.12|21644.12|21644.51|21644.51|21643.67|21643.67|0
1643100060000|2022-01-25 08:41:00|21644.25|21644.25|21645.12|21645.12|21645.63|21645.63|21644.19|21644.19|0
1643100070000|2022-01-25 08:41:10|21645.35|21645.35|21647.22|21647.22|21647.22|21647.22|21645.32|21645.32|0
1643100080000|2022-01-25 08:41:20|21647.25|21647.25|21645.02|21645.02|21647.33|21647.33|21644.86|21644.86|0
1643100090000|2022-01-25 08:41:30|21644.95|21644.95|21644.24|21644.24|21645.25|21645.25|21644.24|21644.24|0
1643100100000|2022-01-25 08:41:40|21644.13|21644.13|21639.95|21639.95|21644.13|21644.13|21639.95|21639.95|0
1643100110000|2022-01-25 08:41:50|21640.05|21640.05|21639.09|21639.09|21640.05|21640.05|21638.91|21638.91|0
1643100120000|2022-01-25 08:42:00|21639.17|21639.17|21639.15|21639.15|21639.17|21639.17|21638.07|21638.07|0
1643100130000|2022-01-25 08:42:10|21639.39|21639.39|21641.41|21641.41|21641.41|21641.41|21639.39|21639.39|0
1643100140000|2022-01-25 08:42:20|21641.68|21641.68|21642.86|21642.86|21642.86|21642.86|21641.68|21641.68|0
1643100150000|2022-01-25 08:42:30|21642.66|21642.66|21644.18|21644.18|21644.36|21644.36|21642.66|21642.66|0
1643100160000|2022-01-25 08:42:40|21644.21|21644.21|21645.67|21645.67|21646.26|21646.26|21644.21|21644.21|0
1643100170000|2022-01-25 08:42:50|21645.83|21645.83|21646.07|21646.07|21646.07|21646.07|21645.51|21645.51|0
1643100180000|2022-01-25 08:43:00|21645.92|21645.92|21644.7|21644.7|21646.04|21646.04|21644.17|21644.17|0
1643100190000|2022-01-25 08:43:10|21644.47|21644.47|21643.11|21643.11|21644.73|21644.73|21643.11|21643.11|0
1643100200000|2022-01-25 08:43:20|21642.72|21642.72|21639.9|21639.9|21642.72|21642.72|21639.86|21639.86|0
1643100210000|2022-01-25 08:43:30|21639.84|21639.84|21640.11|21640.11|21640.11|21640.11|21639.74|21639.74|0
1643100220000|2022-01-25 08:43:40|21640.23|21640.23|21640.6|21640.6|21640.65|21640.65|21640.09|21640.09|0
1643100230000|2022-01-25 08:43:50|21640.67|21640.67|21641.5|21641.5|21641.65|21641.65|21640.67|21640.67|0
1643100240000|2022-01-25 08:44:00|21641.78|21641.78|21644.27|21644.27|21644.5|21644.5|21641.12|21641.12|0
1643100250000|2022-01-25 08:44:10|21644.36|21644.36|21645.17|21645.17|21645.24|21645.24|21644.13|21644.13|0
1643100260000|2022-01-25 08:44:20|21645.26|21645.26|21647.96|21647.96|21647.96|21647.96|21645.26|21645.26|0
1643100270000|2022-01-25 08:44:30|21647.81|21647.81|21650.25|21650.25|21650.25|21650.25|21647.81|21647.81|0
1643100280000|2022-01-25 08:44:40|21650.33|21650.33|21651.82|21651.82|21651.82|21651.82|21650.33|21650.33|0
1643100290000|2022-01-25 08:44:50|21651.67|21651.67|21653.28|21653.28|21653.28|21653.28|21651.67|21651.67|0
1643100300000|2022-01-25 08:45:00|21653.52|21653.52|21653.34|21653.34|21653.53|21653.53|21652.82|21652.82|0
1643100310000|2022-01-25 08:45:10|21653.29|21653.29|21651.21|21651.21|21653.29|21653.29|21651.1|21651.1|0
1643100320000|2022-01-25 08:45:20|21651.26|21651.26|21649.65|21649.65|21651.45|21651.45|21649.54|21649.54|0
1643100330000|2022-01-25 08:45:30|21649.54|21649.54|21647.2|21647.2|21649.61|21649.61|21647.2|21647.2|0
1643100340000|2022-01-25 08:45:40|21647.11|21647.11|21647.09|21647.09|21647.26|21647.26|21646.9|21646.9|0
1643100350000|2022-01-25 08:45:50|21647.11|21647.11|21646.86|21646.86|21647.19|21647.19|21646.86|21646.86|0
1643100360000|2022-01-25 08:46:00|21646.56|21646.56|21646.73|21646.73|21646.87|21646.87|21646.56|21646.56|0
1643100370000|2022-01-25 08:46:10|21646.61|21646.61|21645.03|21645.03|21646.61|21646.61|21644.97|21644.97|0
1643100380000|2022-01-25 08:46:20|21644.98|21644.98|21645.02|21645.02|21645.05|21645.05|21644.95|21644.95|0
1643100390000|2022-01-25 08:46:30|21645.34|21645.34|21644.51|21644.51|21645.34|21645.34|21644.51|21644.51|0
1643100400000|2022-01-25 08:46:40|21644.36|21644.36|21644.22|21644.22|21644.36|21644.36|21644.08|21644.08|0
1643100410000|2022-01-25 08:46:50|21644.35|21644.35|21645.33|21645.33|21645.33|21645.33|21644.17|21644.17|0
1643100420000|2022-01-25 08:47:00|21645.49|21645.49|21647.98|21647.98|21648.59|21648.59|21645.49|21645.49|0
1643100430000|2022-01-25 08:47:10|21647.77|21647.77|21648.28|21648.28|21648.28|21648.28|21647.61|21647.61|0
1643100440000|2022-01-25 08:47:20|21648.3|21648.3|21653.59|21653.59|21653.59|21653.59|21648.3|21648.3|0
1643100450000|2022-01-25 08:47:30|21653.54|21653.54|21654.57|21654.57|21655.11|21655.11|21653.54|21653.54|0
1643100460000|2022-01-25 08:47:40|21654.55|21654.55|21654.55|21654.55|21654.89|21654.89|21654.27|21654.27|0
1643100470000|2022-01-25 08:47:50|21654.71|21654.71|21655.58|21655.58|21655.58|21655.58|21654.42|21654.42|0
1643100480000|2022-01-25 08:48:00|21655.71|21655.71|21656.95|21656.95|21657.12|21657.12|21655.71|21655.71|0
1643100490000|2022-01-25 08:48:10|21657.01|21657.01|21657.57|21657.57|21657.57|21657.57|21657.01|21657.01|0
1643100500000|2022-01-25 08:48:20|21657.71|21657.71|21658.99|21658.99|21659.14|21659.14|21657.38|21657.38|0
1643100510000|2022-01-25 08:48:30|21658.92|21658.92|21660.24|21660.24|21660.24|21660.24|21658.92|21658.92|0
1643100520000|2022-01-25 08:48:40|21660.48|21660.48|21661.08|21661.08|21661.23|21661.23|21660.48|21660.48|0
1643100530000|2022-01-25 08:48:50|21661.05|21661.05|21661.82|21661.82|21661.82|21661.82|21660.99|21660.99|0
1643100540000|2022-01-25 08:49:00|21661.99|21661.99|21664.24|21664.24|21664.24|21664.24|21661.99|21661.99|0
1643100550000|2022-01-25 08:49:10|21664.44|21664.44|21667.18|21667.18|21667.18|21667.18|21664.44|21664.44|0
1643100560000|2022-01-25 08:49:20|21667.02|21667.02|21670.33|21670.33|21670.33|21670.33|21667.02|21667.02|0
1643100570000|2022-01-25 08:49:30|21670.52|21670.52|21671.05|21671.05|21671.12|21671.12|21670.43|21670.43|0
1643100580000|2022-01-25 08:49:40|21671.47|21671.47|21673.33|21673.33|21673.33|21673.33|21671.47|21671.47|0
1643100590000|2022-01-25 08:49:50|21673.31|21673.31|21685.05|21685.05|21685.05|21685.05|21673.31|21673.31|0
1643100600000|2022-01-25 08:50:00|21685.1|21685.1|21688.26|21688.26|21688.26|21688.26|21685.1|21685.1|0
1643100610000|2022-01-25 08:50:10|21688.59|21688.59|21696.69|21696.69|21696.79|21696.79|21688.59|21688.59|0
1643100620000|2022-01-25 08:50:20|21697.87|21697.87|21698.15|21698.15|21698.23|21698.23|21697.38|21697.38|0
1643100630000|2022-01-25 08:50:30|21698.54|21698.54|21701.15|21701.15|21701.4|21701.4|21698.54|21698.54|0
1643100640000|2022-01-25 08:50:40|21701.34|21701.34|21702.84|21702.84|21702.84|21702.84|21701.34|21701.34|0
1643100650000|2022-01-25 08:50:50|21702.91|21702.91|21703.73|21703.73|21703.73|21703.73|21702.91|21702.91|0
1643100660000|2022-01-25 08:51:00|21703.9|21703.9|21708.04|21708.04|21708.06|21708.06|21703.9|21703.9|0
1643100670000|2022-01-25 08:51:10|21708.11|21708.11|21710.83|21710.83|21710.87|21710.87|21708.11|21708.11|0
1643100680000|2022-01-25 08:51:20|21710.96|21710.96|21711.65|21711.65|21711.87|21711.87|21710.96|21710.96|0
1643100690000|2022-01-25 08:51:30|21712.12|21712.12|21712.64|21712.64|21712.64|21712.64|21711.95|21711.95|0
1643100700000|2022-01-25 08:51:40|21712.59|21712.59|21713.17|21713.17|21713.4|21713.4|21712.59|21712.59|0
1643100710000|2022-01-25 08:51:50|21713.43|21713.43|21718.28|21718.28|21718.28|21718.28|21713.43|21713.43|0
1643100720000|2022-01-25 08:52:00|21718.41|21718.41|21719.93|21719.93|21719.93|21719.93|21718.41|21718.41|0
1643100730000|2022-01-25 08:52:10|21720|21720|21719.26|21719.26|21720.3|21720.3|21719.26|21719.26|0
1643100740000|2022-01-25 08:52:20|21719.17|21719.17|21719.71|21719.71|21719.77|21719.77|21718.97|21718.97|0
1643100750000|2022-01-25 08:52:30|21719.85|21719.85|21719.68|21719.68|21720.12|21720.12|21719.68|21719.68|0
1643100760000|2022-01-25 08:52:40|21719.5|21719.5|21719.44|21719.44|21719.73|21719.73|21719.33|21719.33|0
1643100770000|2022-01-25 08:52:50|21719.64|21719.64|21719.65|21719.65|21719.65|21719.65|21719.27|21719.27|0
1643100780000|2022-01-25 08:53:00|21719.73|21719.73|21720.62|21720.62|21720.68|21720.68|21719.73|21719.73|0
1643100790000|2022-01-25 08:53:10|21720.73|21720.73|21721.17|21721.17|21721.49|21721.49|21720.47|21720.47|0
1643100800000|2022-01-25 08:53:20|21721.15|21721.15|21720.06|21720.06|21721.21|21721.21|21719.97|21719.97|0
1643100810000|2022-01-25 08:53:30|21720.01|21720.01|21717.72|21717.72|21720.01|21720.01|21717.67|21717.67|0
1643100820000|2022-01-25 08:53:40|21718.01|21718.01|21717.73|21717.73|21718.28|21718.28|21717.5|21717.5|0
1643100830000|2022-01-25 08:53:50|21717.36|21717.36|21712.7|21712.7|21717.36|21717.36|21712.62|21712.62|0
1643100840000|2022-01-25 08:54:00|21712.6|21712.6|21707.09|21707.09|21712.6|21712.6|21707.09|21707.09|0
1643100850000|2022-01-25 08:54:10|21706.82|21706.82|21698.77|21698.77|21706.94|21706.94|21698.77|21698.77|0
1643100860000|2022-01-25 08:54:20|21698.69|21698.69|21692.63|21692.63|21698.69|21698.69|21692.52|21692.52|0
1643100870000|2022-01-25 08:54:30|21692.57|21692.57|21686.29|21686.29|21692.57|21692.57|21686.29|21686.29|0
1643100880000|2022-01-25 08:54:40|21686.22|21686.22|21684.71|21684.71|21686.22|21686.22|21684.71|21684.71|0
1643100890000|2022-01-25 08:54:50|21684.64|21684.64|21685.03|21685.03|21685.03|21685.03|21684.5|21684.5|0
1643100900000|2022-01-25 08:55:00|21684.95|21684.95|21681.01|21681.01|21684.95|21684.95|21681.01|21681.01|0
1643100910000|2022-01-25 08:55:10|21681.15|21681.15|21676.68|21676.68|21681.15|21681.15|21676.68|21676.68|0
1643100920000|2022-01-25 08:55:20|21676.58|21676.58|21674.05|21674.05|21676.58|21676.58|21673.99|21673.99|0
1643100930000|2022-01-25 08:55:30|21673.95|21673.95|21672.15|21672.15|21673.95|21673.95|21672.14|21672.14|0
1643100940000|2022-01-25 08:55:40|21672.03|21672.03|21670.56|21670.56|21672.03|21672.03|21670.56|21670.56|0
1643100950000|2022-01-25 08:55:50|21669.98|21669.98|21669.59|21669.59|21670.1|21670.1|21669.44|21669.44|0
1643100960000|2022-01-25 08:56:00|21669.68|21669.68|21662.22|21662.22|21669.68|21669.68|21662.22|21662.22|0
1643100970000|2022-01-25 08:56:10|21661.91|21661.91|21658.96|21658.96|21661.91|21661.91|21658.78|21658.78|0
1643100980000|2022-01-25 08:56:20|21659.01|21659.01|21660.87|21660.87|21660.95|21660.95|21659.01|21659.01|0
1643100990000|2022-01-25 08:56:30|21660.93|21660.93|21660.97|21660.97|21661.33|21661.33|21660.93|21660.93|0
1643101000000|2022-01-25 08:56:40|21661.16|21661.16|21661.09|21661.09|21661.16|21661.16|21660.69|21660.69|0
1643101010000|2022-01-25 08:56:50|21661.14|21661.14|21660.29|21660.29|21661.14|21661.14|21660.29|21660.29|0
1643101020000|2022-01-25 08:57:00|21659.97|21659.97|21659.3|21659.3|21660.44|21660.44|21659.25|21659.25|0
1643101030000|2022-01-25 08:57:10|21659.4|21659.4|21659.01|21659.01|21659.4|21659.4|21658.93|21658.93|0
1643101040000|2022-01-25 08:57:20|21658.86|21658.86|21658.94|21658.94|21659.25|21659.25|21658.57|21658.57|0
1643101050000|2022-01-25 08:57:30|21658.61|21658.61|21656.35|21656.35|21658.61|21658.61|21655.99|21655.99|0
1643101060000|2022-01-25 08:57:40|21656.37|21656.37|21650.5|21650.5|21656.37|21656.37|21650.5|21650.5|0
1643101070000|2022-01-25 08:57:50|21650.44|21650.44|21648.75|21648.75|21650.48|21650.48|21648.71|21648.71|0
1643101080000|2022-01-25 08:58:00|21648.72|21648.72|21639.1|21639.1|21648.72|21648.72|21639.1|21639.1|0
1643101090000|2022-01-25 08:58:10|21638.87|21638.87|21637.72|21637.72|21638.87|21638.87|21637.45|21637.45|0
1643101100000|2022-01-25 08:58:20|21637.5|21637.5|21636.7|21636.7|21637.65|21637.65|21636.5|21636.5|0
1643101110000|2022-01-25 08:58:30|21636.76|21636.76|21634.8|21634.8|21636.76|21636.76|21634.8|21634.8|0
1643101120000|2022-01-25 08:58:40|21634.86|21634.86|21634.9|21634.9|21635.2|21635.2|21634.74|21634.74|0
1643101130000|2022-01-25 08:58:50|21634.39|21634.39|21631.94|21631.94|21634.52|21634.52|21631.8|21631.8|0
1643101140000|2022-01-25 08:59:00|21631.84|21631.84|21627.23|21627.23|21631.84|21631.84|21627.23|21627.23|0
1643101150000|2022-01-25 08:59:10|21627.17|21627.17|21625.45|21625.45|21627.23|21627.23|21625.45|21625.45|0
1643101160000|2022-01-25 08:59:20|21625.34|21625.34|21625.86|21625.86|21626.11|21626.11|21625.34|21625.34|0
1643101170000|2022-01-25 08:59:30|21625.95|21625.95|21625.29|21625.29|21625.98|21625.98|21625.29|21625.29|0
1643101180000|2022-01-25 08:59:40|21625.28|21625.28|21623.83|21623.83|21625.28|21625.28|21623.83|21623.83|0
1643101190000|2022-01-25 08:59:50|21623.6|21623.6|21620.79|21620.79|21623.6|21623.6|21620.79|21620.79|0
1643101200000|2022-01-25 09:00:00|21620.9|21620.9|21622.3|21622.3|21622.3|21622.3|21619.74|21619.74|0
1643101210000|2022-01-25 09:00:10|21622.48|21622.48|21625.06|21625.06|21625.07|21625.07|21622.42|21622.42|0
1643101220000|2022-01-25 09:00:20|21625.12|21625.12|21625.59|21625.59|21625.59|21625.59|21625.07|21625.07|0
1643101230000|2022-01-25 09:00:30|21625.55|21625.55|21625.85|21625.85|21626.42|21626.42|21625.55|21625.55|0
1643101240000|2022-01-25 09:00:40|21625.71|21625.71|21622.24|21622.24|21625.71|21625.71|21622.24|21622.24|0
1643101250000|2022-01-25 09:00:50|21622.12|21622.12|21620.02|21620.02|21622.12|21622.12|21619.98|21619.98|0
1643101260000|2022-01-25 09:01:00|21619.76|21619.76|21618.61|21618.61|21619.76|21619.76|21617.9|21617.9|0
1643101270000|2022-01-25 09:01:10|21618.41|21618.41|21611.4|21611.4|21618.41|21618.41|21611.4|21611.4|0
1643101280000|2022-01-25 09:01:20|21611.28|21611.28|21611.41|21611.41|21611.88|21611.88|21611.11|21611.11|0
1643101290000|2022-01-25 09:01:30|21611.27|21611.27|21611.11|21611.11|21611.37|21611.37|21610.92|21610.92|0
1643101300000|2022-01-25 09:01:40|21611.22|21611.22|21612.97|21612.97|21613|21613|21611.11|21611.11|0
1643101310000|2022-01-25 09:01:50|21613.01|21613.01|21614.13|21614.13|21614.13|21614.13|21612.97|21612.97|0
1643101320000|2022-01-25 09:02:00|21614.26|21614.26|21616.83|21616.83|21616.95|21616.95|21614.26|21614.26|0
1643101330000|2022-01-25 09:02:10|21616.88|21616.88|21615.94|21615.94|21617.71|21617.71|21615.94|21615.94|0
1643101340000|2022-01-25 09:02:20|21615.96|21615.96|21614.42|21614.42|21615.96|21615.96|21614.24|21614.24|0
1643101350000|2022-01-25 09:02:30|21614.47|21614.47|21614.06|21614.06|21614.47|21614.47|21614.03|21614.03|0
1643101360000|2022-01-25 09:02:40|21614.15|21614.15|21613.02|21613.02|21614.15|21614.15|21613.02|21613.02|0
1643101370000|2022-01-25 09:02:50|21612.89|21612.89|21612.78|21612.78|21613.15|21613.15|21612.28|21612.28|0
1643101380000|2022-01-25 09:03:00|21612.77|21612.77|21610.48|21610.48|21612.77|21612.77|21610.13|21610.13|0
1643101390000|2022-01-25 09:03:10|21610.4|21610.4|21610.27|21610.27|21610.4|21610.4|21609.6|21609.6|0
1643101400000|2022-01-25 09:03:20|21610.36|21610.36|21608.49|21608.49|21610.46|21610.46|21608.41|21608.41|0
1643101410000|2022-01-25 09:03:30|21608.42|21608.42|21608.75|21608.75|21608.75|21608.75|21608.35|21608.35|0
1643101420000|2022-01-25 09:03:40|21608.63|21608.63|21607.9|21607.9|21608.63|21608.63|21607.75|21607.75|0
1643101430000|2022-01-25 09:03:50|21607.71|21607.71|21607.04|21607.04|21608.01|21608.01|21607.04|21607.04|0
1643101440000|2022-01-25 09:04:00|21607.13|21607.13|21603.48|21603.48|21607.13|21607.13|21603.48|21603.48|0
1643101450000|2022-01-25 09:04:10|21603.31|21603.31|21602.12|21602.12|21603.32|21603.32|21602.12|21602.12|0
1643101460000|2022-01-25 09:04:20|21602.05|21602.05|21602.93|21602.93|21603.07|21603.07|21601.92|21601.92|0
1643101470000|2022-01-25 09:04:30|21602.88|21602.88|21606.21|21606.21|21606.44|21606.44|21602.88|21602.88|0
1643101480000|2022-01-25 09:04:40|21606.27|21606.27|21606.95|21606.95|21606.98|21606.98|21606.1|21606.1|0
1643101490000|2022-01-25 09:04:50|21606.85|21606.85|21607.34|21607.34|21607.43|21607.43|21606.85|21606.85|0
1643101500000|2022-01-25 09:05:00|21607.45|21607.45|21606.95|21606.95|21607.54|21607.54|21606.71|21606.71|0
1643101510000|2022-01-25 09:05:10|21606.92|21606.92|21607.56|21607.56|21607.7|21607.7|21606.92|21606.92|0
1643101520000|2022-01-25 09:05:20|21607.12|21607.12|21606.45|21606.45|21607.22|21607.22|21606.05|21606.05|0
1643101530000|2022-01-25 09:05:30|21606.57|21606.57|21606.82|21606.82|21606.9|21606.9|21606.51|21606.51|0
1643101540000|2022-01-25 09:05:40|21606.7|21606.7|21606.08|21606.08|21607.02|21607.02|21606.08|21606.08|0
1643101550000|2022-01-25 09:05:50|21605.82|21605.82|21601.77|21601.77|21605.82|21605.82|21601.77|21601.77|0
1643101560000|2022-01-25 09:06:00|21601.59|21601.59|21600.64|21600.64|21602.09|21602.09|21600.58|21600.58|0
1643101570000|2022-01-25 09:06:10|21600.69|21600.69|21602.51|21602.51|21602.66|21602.66|21600.69|21600.69|0
1643101580000|2022-01-25 09:06:20|21602.61|21602.61|21602.94|21602.94|21602.94|21602.94|21602.57|21602.57|0
1643101590000|2022-01-25 09:06:30|21602.89|21602.89|21602.67|21602.67|21602.89|21602.89|21602.67|21602.67|0
1643101600000|2022-01-25 09:06:40|21602.62|21602.62|21602.75|21602.75|21602.97|21602.97|21602.62|21602.62|0
1643101610000|2022-01-25 09:06:50|21602.97|21602.97|21605.73|21605.73|21605.73|21605.73|21602.95|21602.95|0
1643101620000|2022-01-25 09:07:00|21605.48|21605.48|21616.69|21616.69|21616.69|21616.69|21605.48|21605.48|0
1643101630000|2022-01-25 09:07:10|21616.42|21616.42|21616.92|21616.92|21616.92|21616.92|21616.38|21616.38|0
1643101640000|2022-01-25 09:07:20|21616.9|21616.9|21617.18|21617.18|21617.4|21617.4|21616.85|21616.85|0
1643101650000|2022-01-25 09:07:30|21617.11|21617.11|21618.48|21618.48|21618.48|21618.48|21617.11|21617.11|0
1643101660000|2022-01-25 09:07:40|21618.45|21618.45|21618.3|21618.3|21618.52|21618.52|21618.3|21618.3|0
1643101670000|2022-01-25 09:07:50|21618.47|21618.47|21617.65|21617.65|21618.64|21618.64|21617.65|21617.65|0
1643101680000|2022-01-25 09:08:00|21617.86|21617.86|21621.57|21621.57|21621.57|21621.57|21617.86|21617.86|0
1643101690000|2022-01-25 09:08:10|21621.64|21621.64|21627|21627|21627|21627|21621.64|21621.64|0
1643101700000|2022-01-25 09:08:20|21628.19|21628.19|21638.49|21638.49|21638.49|21638.49|21628.19|21628.19|0
1643101710000|2022-01-25 09:08:30|21638.56|21638.56|21639.25|21639.25|21639.25|21639.25|21638.56|21638.56|0
1643101720000|2022-01-25 09:08:40|21639.2|21639.2|21640.54|21640.54|21640.54|21640.54|21639.18|21639.18|0
1643101730000|2022-01-25 09:08:50|21640.85|21640.85|21641.13|21641.13|21641.92|21641.92|21640.85|21640.85|0
1643101740000|2022-01-25 09:09:00|21641.2|21641.2|21638.36|21638.36|21641.2|21641.2|21638.36|21638.36|0
1643101750000|2022-01-25 09:09:10|21638.3|21638.3|21637.45|21637.45|21638.3|21638.3|21637.45|21637.45|0
1643101760000|2022-01-25 09:09:20|21637.25|21637.25|21636.85|21636.85|21637.25|21637.25|21636.27|21636.27|0
1643101770000|2022-01-25 09:09:30|21636.88|21636.88|21638.31|21638.31|21638.31|21638.31|21636.88|21636.88|0
1643101780000|2022-01-25 09:09:40|21638.49|21638.49|21639.47|21639.47|21639.69|21639.69|21638.49|21638.49|0
1643101790000|2022-01-25 09:09:50|21639.54|21639.54|21640.72|21640.72|21640.72|21640.72|21639.2|21639.2|0
1643101800000|2022-01-25 09:10:00|21640.54|21640.54|21642.55|21642.55|21642.55|21642.55|21640.35|21640.35|0
1643101810000|2022-01-25 09:10:10|21643.08|21643.08|21646.75|21646.75|21646.75|21646.75|21643.08|21643.08|0
1643101820000|2022-01-25 09:10:20|21646.57|21646.57|21648.04|21648.04|21648.04|21648.04|21646.57|21646.57|0
1643101830000|2022-01-25 09:10:30|21648.16|21648.16|21649.18|21649.18|21649.19|21649.19|21648.16|21648.16|0
1643101840000|2022-01-25 09:10:40|21649.25|21649.25|21649.18|21649.18|21649.87|21649.87|21649.05|21649.05|0
1643101850000|2022-01-25 09:10:50|21649.16|21649.16|21648.33|21648.33|21649.16|21649.16|21648.33|21648.33|0
1643101860000|2022-01-25 09:11:00|21648.71|21648.71|21647.45|21647.45|21648.71|21648.71|21647.37|21647.37|0
1643101870000|2022-01-25 09:11:10|21647.41|21647.41|21647.47|21647.47|21647.47|21647.47|21647.05|21647.05|0
1643101880000|2022-01-25 09:11:20|21647.49|21647.49|21646.95|21646.95|21647.65|21647.65|21646.95|21646.95|0
1643101890000|2022-01-25 09:11:30|21646.45|21646.45|21646.11|21646.11|21646.45|21646.45|21646.11|21646.11|0
1643101900000|2022-01-25 09:11:40|21646.04|21646.04|21644.97|21644.97|21646.39|21646.39|21644.97|21644.97|0
1643101910000|2022-01-25 09:11:50|21645.08|21645.08|21644.31|21644.31|21645.15|21645.15|21644.31|21644.31|0
1643101920000|2022-01-25 09:12:00|21644.14|21644.14|21644.04|21644.04|21644.16|21644.16|21643.77|21643.77|0
1643101930000|2022-01-25 09:12:10|21644.06|21644.06|21642.66|21642.66|21644.06|21644.06|21642.57|21642.57|0
1643101940000|2022-01-25 09:12:20|21642.59|21642.59|21644.63|21644.63|21644.63|21644.63|21642.45|21642.45|0
1643101950000|2022-01-25 09:12:30|21644.03|21644.03|21645.7|21645.7|21645.81|21645.81|21644.03|21644.03|0
1643101960000|2022-01-25 09:12:40|21645.76|21645.76|21645.87|21645.87|21646.09|21646.09|21645.71|21645.71|0
1643101970000|2022-01-25 09:12:50|21645.9|21645.9|21646.06|21646.06|21646.06|21646.06|21645.83|21645.83|0
1643101980000|2022-01-25 09:13:00|21646.09|21646.09|21646.18|21646.18|21646.27|21646.27|21645.49|21645.49|0
1643101990000|2022-01-25 09:13:10|21646.27|21646.27|21647.87|21647.87|21647.87|21647.87|21646.27|21646.27|0
1643102000000|2022-01-25 09:13:20|21648.02|21648.02|21648.01|21648.01|21648.17|21648.17|21647.8|21647.8|0
1643102010000|2022-01-25 09:13:30|21648.14|21648.14|21652.13|21652.13|21652.13|21652.13|21648.14|21648.14|0
1643102020000|2022-01-25 09:13:40|21652.27|21652.27|21654.17|21654.17|21654.17|21654.17|21652.24|21652.24|0
1643102030000|2022-01-25 09:13:50|21654.09|21654.09|21654.21|21654.21|21654.39|21654.39|21654.01|21654.01|0
1643102040000|2022-01-25 09:14:00|21654.47|21654.47|21653.59|21653.59|21654.47|21654.47|21653.59|21653.59|0
1643102050000|2022-01-25 09:14:10|21653.75|21653.75|21652.17|21652.17|21653.75|21653.75|21652.17|21652.17|0
1643102060000|2022-01-25 09:14:20|21652.05|21652.05|21653.54|21653.54|21653.54|21653.54|21651.61|21651.61|0
1643102070000|2022-01-25 09:14:30|21653.48|21653.48|21652.92|21652.92|21653.48|21653.48|21652.77|21652.77|0
1643102080000|2022-01-25 09:14:40|21652.77|21652.77|21652.65|21652.65|21652.77|21652.77|21652.18|21652.18|0
1643102090000|2022-01-25 09:14:50|21652.46|21652.46|21652.04|21652.04|21652.46|21652.46|21652.04|21652.04|0
1643102100000|2022-01-25 09:15:00|21652.1|21652.1|21652.87|21652.87|21652.87|21652.87|21652.1|21652.1|0
1643102110000|2022-01-25 09:15:10|21652.93|21652.93|21652.93|21652.93|21652.98|21652.98|21652.82|21652.82|0
1643102120000|2022-01-25 09:15:20|21652.84|21652.84|21650.2|21650.2|21652.84|21652.84|21650.2|21650.2|0
1643102130000|2022-01-25 09:15:30|21650.13|21650.13|21650.03|21650.03|21650.18|21650.18|21649.97|21649.97|0
1643102140000|2022-01-25 09:15:40|21650.1|21650.1|21651.31|21651.31|21651.31|21651.31|21649.94|21649.94|0
1643102150000|2022-01-25 09:15:50|21651.42|21651.42|21651.96|21651.96|21652.13|21652.13|21651.37|21651.37|0
1643102160000|2022-01-25 09:16:00|21651.9|21651.9|21652.28|21652.28|21652.28|21652.28|21651.75|21651.75|0
1643102170000|2022-01-25 09:16:10|21652.4|21652.4|21652.73|21652.73|21652.73|21652.73|21652.31|21652.31|0
1643102180000|2022-01-25 09:16:20|21652.88|21652.88|21653.57|21653.57|21653.57|21653.57|21652.78|21652.78|0
1643102190000|2022-01-25 09:16:30|21653.55|21653.55|21654.21|21654.21|21654.21|21654.21|21653.55|21653.55|0
1643102200000|2022-01-25 09:16:40|21654.39|21654.39|21656.11|21656.11|21656.11|21656.11|21654.39|21654.39|0
1643102210000|2022-01-25 09:16:50|21656.19|21656.19|21663.26|21663.26|21663.37|21663.37|21656.19|21656.19|0
1643102220000|2022-01-25 09:17:00|21663.36|21663.36|21672.23|21672.23|21672.23|21672.23|21663.36|21663.36|0
1643102230000|2022-01-25 09:17:10|21672.3|21672.3|21673.98|21673.98|21673.98|21673.98|21672.3|21672.3|0
1643102240000|2022-01-25 09:17:20|21674.04|21674.04|21674.74|21674.74|21674.89|21674.89|21674.04|21674.04|0
1643102250000|2022-01-25 09:17:30|21674.88|21674.88|21674.51|21674.51|21675.37|21675.37|21674.51|21674.51|0
1643102260000|2022-01-25 09:17:40|21674.49|21674.49|21675|21675|21675|21675|21674.47|21674.47|0
1643102270000|2022-01-25 09:17:50|21674.98|21674.98|21674.51|21674.51|21675.02|21675.02|21674.51|21674.51|0
1643102280000|2022-01-25 09:18:00|21674.44|21674.44|21670.75|21670.75|21674.44|21674.44|21670.75|21670.75|0
1643102290000|2022-01-25 09:18:10|21670.88|21670.88|21670.6|21670.6|21671|21671|21669.91|21669.91|0
1643102300000|2022-01-25 09:18:20|21670.58|21670.58|21669.92|21669.92|21670.62|21670.62|21669.92|21669.92|0
1643102310000|2022-01-25 09:18:30|21670.58|21670.58|21671.88|21671.88|21672.21|21672.21|21670.58|21670.58|0
1643102320000|2022-01-25 09:18:40|21671.97|21671.97|21672.14|21672.14|21672.16|21672.16|21671.63|21671.63|0
1643102330000|2022-01-25 09:18:50|21672.22|21672.22|21673.16|21673.16|21673.19|21673.19|21672.22|21672.22|0
1643102340000|2022-01-25 09:19:00|21673.21|21673.21|21675.16|21675.16|21675.16|21675.16|21673.21|21673.21|0
1643102350000|2022-01-25 09:19:10|21675.09|21675.09|21671.01|21671.01|21675.25|21675.25|21670.97|21670.97|0
1643102360000|2022-01-25 09:19:20|21670.74|21670.74|21669.05|21669.05|21670.74|21670.74|21669.05|21669.05|0
1643102370000|2022-01-25 09:19:30|21669.35|21669.35|21669.41|21669.41|21669.42|21669.42|21669.2|21669.2|0
1643102380000|2022-01-25 09:19:40|21669.51|21669.51|21669.63|21669.63|21669.68|21669.68|21669.3|21669.3|0
1643102390000|2022-01-25 09:19:50|21669.53|21669.53|21668.98|21668.98|21669.53|21669.53|21668.98|21668.98|0
1643102400000|2022-01-25 09:20:00|21668.83|21668.83|21667.89|21667.89|21669.05|21669.05|21667.84|21667.84|0
1643102410000|2022-01-25 09:20:10|21667.68|21667.68|21667.75|21667.75|21667.75|21667.75|21667.68|21667.68|0
1643102420000|2022-01-25 09:20:20|21667.7|21667.7|21667.97|21667.97|21668.09|21668.09|21667.7|21667.7|0
1643102430000|2022-01-25 09:20:30|21668.11|21668.11|21668.27|21668.27|21668.33|21668.33|21667.74|21667.74|0
1643102440000|2022-01-25 09:20:40|21668.48|21668.48|21669.03|21669.03|21669.03|21669.03|21668.37|21668.37|0
1643102450000|2022-01-25 09:20:50|21669.15|21669.15|21669.97|21669.97|21669.97|21669.97|21669.15|21669.15|0
1643102460000|2022-01-25 09:21:00|21670.66|21670.66|21674.46|21674.46|21674.46|21674.46|21670.66|21670.66|0
1643102470000|2022-01-25 09:21:10|21674.52|21674.52|21676.26|21676.26|21676.81|21676.81|21674.52|21674.52|0
1643102480000|2022-01-25 09:21:20|21676.41|21676.41|21677.7|21677.7|21677.7|21677.7|21676.41|21676.41|0
1643102490000|2022-01-25 09:21:30|21677.56|21677.56|21679.73|21679.73|21679.73|21679.73|21677.56|21677.56|0
1643102500000|2022-01-25 09:21:40|21680|21680|21683.88|21683.88|21683.88|21683.88|21680|21680|0
1643102510000|2022-01-25 09:21:50|21683.74|21683.74|21685.79|21685.79|21685.79|21685.79|21683.74|21683.74|0
1643102520000|2022-01-25 09:22:00|21685.93|21685.93|21689.33|21689.33|21689.33|21689.33|21685.93|21685.93|0
1643102530000|2022-01-25 09:22:10|21689.69|21689.69|21695.62|21695.62|21695.69|21695.69|21689.69|21689.69|0
1643102540000|2022-01-25 09:22:20|21695.69|21695.69|21696.5|21696.5|21696.69|21696.69|21695.69|21695.69|0
1643102550000|2022-01-25 09:22:30|21696.43|21696.43|21697.3|21697.3|21697.3|21697.3|21696.33|21696.33|0
1643102560000|2022-01-25 09:22:40|21697.37|21697.37|21697.5|21697.5|21697.5|21697.5|21697.17|21697.17|0
1643102570000|2022-01-25 09:22:50|21697.43|21697.43|21698.6|21698.6|21698.6|21698.6|21697.43|21697.43|0
1643102580000|2022-01-25 09:23:00|21698.86|21698.86|21699.92|21699.92|21699.92|21699.92|21698.8|21698.8|0
1643102590000|2022-01-25 09:23:10|21699.81|21699.81|21700.55|21700.55|21700.55|21700.55|21699.81|21699.81|0
1643102600000|2022-01-25 09:23:20|21700.48|21700.48|21700.65|21700.65|21700.72|21700.72|21699.77|21699.77|0
1643102610000|2022-01-25 09:23:30|21700.39|21700.39|21700.3|21700.3|21700.55|21700.55|21700.17|21700.17|0
1643102620000|2022-01-25 09:23:40|21700.22|21700.22|21700.52|21700.52|21700.73|21700.73|21700.12|21700.12|0
1643102630000|2022-01-25 09:23:50|21700.79|21700.79|21701.23|21701.23|21701.41|21701.41|21700.76|21700.76|0
1643102640000|2022-01-25 09:24:00|21701.17|21701.17|21701.08|21701.08|21701.28|21701.28|21700.97|21700.97|0
1643102650000|2022-01-25 09:24:10|21700.95|21700.95|21701.39|21701.39|21701.39|21701.39|21700.95|21700.95|0
1643102660000|2022-01-25 09:24:20|21701.28|21701.28|21702.92|21702.92|21703.13|21703.13|21701.28|21701.28|0
1643102670000|2022-01-25 09:24:30|21703.45|21703.45|21705.19|21705.19|21705.2|21705.2|21703.45|21703.45|0
1643102680000|2022-01-25 09:24:40|21705.4|21705.4|21706.18|21706.18|21706.52|21706.52|21705.4|21705.4|0
1643102690000|2022-01-25 09:24:50|21706.24|21706.24|21709.15|21709.15|21709.15|21709.15|21706.24|21706.24|0
1643102700000|2022-01-25 09:25:00|21709.33|21709.33|21711.6|21711.6|21711.6|21711.6|21709.33|21709.33|0
1643102710000|2022-01-25 09:25:10|21711.63|21711.63|21712.04|21712.04|21712.41|21712.41|21711.55|21711.55|0
1643102720000|2022-01-25 09:25:20|21711.94|21711.94|21711.25|21711.25|21711.94|21711.94|21710.89|21710.89|0
1643102730000|2022-01-25 09:25:30|21711.13|21711.13|21710.77|21710.77|21711.2|21711.2|21710.7|21710.7|0
1643102740000|2022-01-25 09:25:40|21710.86|21710.86|21710.44|21710.44|21710.86|21710.86|21710.39|21710.39|0
1643102750000|2022-01-25 09:25:50|21710.09|21710.09|21710.08|21710.08|21710.09|21710.09|21709.64|21709.64|0
1643102760000|2022-01-25 09:26:00|21710.34|21710.34|21711.24|21711.24|21711.3|21711.3|21710.33|21710.33|0
1643102770000|2022-01-25 09:26:10|21711.11|21711.11|21711.24|21711.24|21711.35|21711.35|21710.83|21710.83|0
1643102780000|2022-01-25 09:26:20|21711.28|21711.28|21711.63|21711.63|21711.85|21711.85|21711.28|21711.28|0
1643102790000|2022-01-25 09:26:30|21711.65|21711.65|21714.48|21714.48|21714.48|21714.48|21711.65|21711.65|0
1643102800000|2022-01-25 09:26:40|21714.51|21714.51|21715.74|21715.74|21715.74|21715.74|21714.51|21714.51|0
1643102810000|2022-01-25 09:26:50|21715.86|21715.86|21717.45|21717.45|21717.45|21717.45|21715.86|21715.86|0
1643102820000|2022-01-25 09:27:00|21717.51|21717.51|21719.21|21719.21|21719.21|21719.21|21717.51|21717.51|0
1643102830000|2022-01-25 09:27:10|21719.04|21719.04|21719.92|21719.92|21720.51|21720.51|21719.04|21719.04|0
1643102840000|2022-01-25 09:27:20|21720.24|21720.24|21720.28|21720.28|21720.64|21720.64|21720.24|21720.24|0
1643102850000|2022-01-25 09:27:30|21719.89|21719.89|21719.91|21719.91|21720.05|21720.05|21719.76|21719.76|0
1643102860000|2022-01-25 09:27:40|21720.18|21720.18|21724.43|21724.43|21724.43|21724.43|21720.1|21720.1|0
1643102870000|2022-01-25 09:27:50|21724.54|21724.54|21724.3|21724.3|21724.69|21724.69|21724.03|21724.03|0
1643102880000|2022-01-25 09:28:00|21724.39|21724.39|21724.34|21724.34|21724.59|21724.59|21724.23|21724.23|0
1643102890000|2022-01-25 09:28:10|21724.4|21724.4|21725.63|21725.63|21725.71|21725.71|21724.33|21724.33|0
1643102900000|2022-01-25 09:28:20|21725.69|21725.69|21727.53|21727.53|21727.53|21727.53|21725.69|21725.69|0
1643102910000|2022-01-25 09:28:30|21727.02|21727.02|21727.74|21727.74|21727.81|21727.81|21727.02|21727.02|0
1643102920000|2022-01-25 09:28:40|21727.69|21727.69|21728.92|21728.92|21728.92|21728.92|21727.69|21727.69|0
1643102930000|2022-01-25 09:28:50|21728.99|21728.99|21729.36|21729.36|21729.47|21729.47|21728.89|21728.89|0
1643102940000|2022-01-25 09:29:00|21729.19|21729.19|21726.9|21726.9|21729.49|21729.49|21726.9|21726.9|0
1643102950000|2022-01-25 09:29:10|21726.87|21726.87|21727.11|21727.11|21727.49|21727.49|21726.87|21726.87|0
1643102960000|2022-01-25 09:29:20|21727.33|21727.33|21728.54|21728.54|21728.54|21728.54|21727.28|21727.28|0
1643102970000|2022-01-25 09:29:30|21728.65|21728.65|21729|21729|21729.16|21729.16|21728.65|21728.65|0
1643102980000|2022-01-25 09:29:40|21729.09|21729.09|21728.81|21728.81|21729.09|21729.09|21728.81|21728.81|0
1643102990000|2022-01-25 09:29:50|21728.76|21728.76|21728.82|21728.82|21728.95|21728.95|21728.7|21728.7|0
1643103000000|2022-01-25 09:30:00|21728.75|21728.75|21729.43|21729.43|21729.43|21729.43|21728.55|21728.55|0
1643103010000|2022-01-25 09:30:10|21729.57|21729.57|21729.6|21729.6|21730.25|21730.25|21729.57|21729.57|0
1643103020000|2022-01-25 09:30:20|21729.74|21729.74|21727.23|21727.23|21729.86|21729.86|21727.23|21727.23|0
1643103030000|2022-01-25 09:30:30|21727.41|21727.41|21727.47|21727.47|21727.65|21727.65|21727.11|21727.11|0
1643103040000|2022-01-25 09:30:40|21727.39|21727.39|21727.61|21727.61|21727.94|21727.94|21727.39|21727.39|0
1643103050000|2022-01-25 09:30:50|21727.82|21727.82|21727.34|21727.34|21727.82|21727.82|21727.34|21727.34|0
1643103060000|2022-01-25 09:31:00|21727.43|21727.43|21727.09|21727.09|21727.49|21727.49|21727.02|21727.02|0
1643103070000|2022-01-25 09:31:10|21727.02|21727.02|21727.65|21727.65|21727.65|21727.65|21726.77|21726.77|0
1643103080000|2022-01-25 09:31:20|21727.52|21727.52|21725.92|21725.92|21727.52|21727.52|21725.92|21725.92|0
1643103090000|2022-01-25 09:31:30|21725.7|21725.7|21726.07|21726.07|21726.07|21726.07|21725.5|21725.5|0
1643103100000|2022-01-25 09:31:40|21726.3|21726.3|21726.59|21726.59|21726.72|21726.72|21726.3|21726.3|0
1643103110000|2022-01-25 09:31:50|21726.46|21726.46|21726.55|21726.55|21726.55|21726.55|21726.33|21726.33|0
1643103120000|2022-01-25 09:32:00|21726.57|21726.57|21725.18|21725.18|21726.57|21726.57|21724.94|21724.94|0
1643103130000|2022-01-25 09:32:10|21725.27|21725.27|21725.05|21725.05|21725.37|21725.37|21725.05|21725.05|0
1643103140000|2022-01-25 09:32:20|21725.13|21725.13|21725.49|21725.49|21725.49|21725.49|21725.13|21725.13|0
1643103150000|2022-01-25 09:32:30|21725.46|21725.46|21725.39|21725.39|21725.65|21725.65|21725.32|21725.32|0
1643103160000|2022-01-25 09:32:40|21725.3|21725.3|21725.58|21725.58|21725.58|21725.58|21725.16|21725.16|0
1643103170000|2022-01-25 09:32:50|21725.51|21725.51|21724.87|21724.87|21725.55|21725.55|21724.85|21724.85|0
1643103180000|2022-01-25 09:33:00|21725|21725|21725.22|21725.22|21725.43|21725.43|21725|21725|0
1643103190000|2022-01-25 09:33:10|21724.94|21724.94|21721.61|21721.61|21724.94|21724.94|21721.61|21721.61|0
1643103200000|2022-01-25 09:33:20|21721.57|21721.57|21712.35|21712.35|21721.57|21721.57|21712.17|21712.17|0
1643103210000|2022-01-25 09:33:30|21712.21|21712.21|21710.85|21710.85|21712.21|21712.21|21710.51|21710.51|0
1643103220000|2022-01-25 09:33:40|21710.78|21710.78|21710.87|21710.87|21711.09|21711.09|21710.74|21710.74|0
1643103230000|2022-01-25 09:33:50|21710.98|21710.98|21712.27|21712.27|21713.29|21713.29|21710.93|21710.93|0
1643103240000|2022-01-25 09:34:00|21712.18|21712.18|21711.58|21711.58|21712.29|21712.29|21711.58|21711.58|0
1643103250000|2022-01-25 09:34:10|21711.61|21711.61|21711.08|21711.08|21711.61|21711.61|21711.08|21711.08|0
1643103260000|2022-01-25 09:34:20|21710.97|21710.97|21710.88|21710.88|21710.97|21710.97|21710.52|21710.52|0
1643103270000|2022-01-25 09:34:30|21710.76|21710.76|21710.63|21710.63|21710.9|21710.9|21710.53|21710.53|0
1643103280000|2022-01-25 09:34:40|21710.53|21710.53|21710.96|21710.96|21710.96|21710.96|21710.46|21710.46|0
1643103290000|2022-01-25 09:34:50|21711.31|21711.31|21712.44|21712.44|21712.46|21712.46|21711.31|21711.31|0
1643103300000|2022-01-25 09:35:00|21712.67|21712.67|21714.01|21714.01|21714.14|21714.14|21712.67|21712.67|0
1643103310000|2022-01-25 09:35:10|21714.03|21714.03|21713.76|21713.76|21714.03|21714.03|21713.76|21713.76|0
1643103320000|2022-01-25 09:35:20|21713.72|21713.72|21713.38|21713.38|21713.78|21713.78|21713.38|21713.38|0
1643103330000|2022-01-25 09:35:30|21713.44|21713.44|21713.99|21713.99|21714.07|21714.07|21713.44|21713.44|0
1643103340000|2022-01-25 09:35:40|21713.85|21713.85|21716.26|21716.26|21716.26|21716.26|21713.85|21713.85|0
1643103350000|2022-01-25 09:35:50|21716.33|21716.33|21720.32|21720.32|21720.32|21720.32|21716.33|21716.33|0
1643103360000|2022-01-25 09:36:00|21720.35|21720.35|21721.89|21721.89|21721.94|21721.94|21719.91|21719.91|0
1643103370000|2022-01-25 09:36:10|21721.99|21721.99|21722.02|21722.02|21722.18|21722.18|21721.85|21721.85|0
1643103380000|2022-01-25 09:36:20|21721.59|21721.59|21721.82|21721.82|21721.82|21721.82|21721.21|21721.21|0
1643103390000|2022-01-25 09:36:30|21721.93|21721.93|21722.05|21722.05|21722.09|21722.09|21721.84|21721.84|0
1643103400000|2022-01-25 09:36:40|21722.63|21722.63|21723.01|21723.01|21723.01|21723.01|21722.63|21722.63|0
1643103410000|2022-01-25 09:36:50|21723.06|21723.06|21723.43|21723.43|21723.52|21723.52|21723.06|21723.06|0
1643103420000|2022-01-25 09:37:00|21723.54|21723.54|21723.93|21723.93|21723.93|21723.93|21723.54|21723.54|0
1643103430000|2022-01-25 09:37:10|21724.03|21724.03|21727.32|21727.32|21727.32|21727.32|21723.81|21723.81|0
1643103440000|2022-01-25 09:37:20|21727.29|21727.29|21727.6|21727.6|21727.8|21727.8|21727.04|21727.04|0
1643103450000|2022-01-25 09:37:30|21727.49|21727.49|21724.54|21724.54|21727.49|21727.49|21724.54|21724.54|0
1643103460000|2022-01-25 09:37:40|21724.4|21724.4|21723.35|21723.35|21724.4|21724.4|21723.35|21723.35|0
1643103470000|2022-01-25 09:37:50|21723.55|21723.55|21724.08|21724.08|21724.15|21724.15|21723.55|21723.55|0
1643103480000|2022-01-25 09:38:00|21723.95|21723.95|21724.24|21724.24|21724.37|21724.37|21723.86|21723.86|0
1643103490000|2022-01-25 09:38:10|21724.56|21724.56|21723.41|21723.41|21724.56|21724.56|21723.41|21723.41|0
1643103500000|2022-01-25 09:38:20|21723.64|21723.64|21723.67|21723.67|21723.8|21723.8|21723.43|21723.43|0
1643103510000|2022-01-25 09:38:30|21723.58|21723.58|21724.15|21724.15|21724.15|21724.15|21723.43|21723.43|0
1643103520000|2022-01-25 09:38:40|21724.18|21724.18|21723.5|21723.5|21724.18|21724.18|21723.48|21723.48|0
1643103530000|2022-01-25 09:38:50|21723.43|21723.43|21722.89|21722.89|21723.43|21723.43|21722.65|21722.65|0
1643103540000|2022-01-25 09:39:00|21722.72|21722.72|21722.22|21722.22|21722.88|21722.88|21722.05|21722.05|0
1643103550000|2022-01-25 09:39:10|21722.44|21722.44|21722.57|21722.57|21722.57|21722.57|21722.36|21722.36|0
1643103560000|2022-01-25 09:39:20|21722.66|21722.66|21722.68|21722.68|21722.81|21722.81|21722.56|21722.56|0
1643103570000|2022-01-25 09:39:30|21722.6|21722.6|21724.59|21724.59|21724.59|21724.59|21722.33|21722.33|0
1643103580000|2022-01-25 09:39:40|21724.83|21724.83|21725.66|21725.66|21725.66|21725.66|21724.83|21724.83|0
1643103590000|2022-01-25 09:39:50|21725.58|21725.58|21724.63|21724.63|21725.62|21725.62|21724.63|21724.63|0
1643103600000|2022-01-25 09:40:00|21724.56|21724.56|21723.38|21723.38|21724.56|21724.56|21723.35|21723.35|0
1643103610000|2022-01-25 09:40:10|21723.31|21723.31|21722.99|21722.99|21723.35|21723.35|21722.99|21722.99|0
1643103620000|2022-01-25 09:40:20|21723.02|21723.02|21719.14|21719.14|21723.15|21723.15|21719.14|21719.14|0
1643103630000|2022-01-25 09:40:30|21718.83|21718.83|21711.12|21711.12|21718.83|21718.83|21711.12|21711.12|0
1643103640000|2022-01-25 09:40:40|21710.9|21710.9|21709.24|21709.24|21710.9|21710.9|21709.24|21709.24|0
1643103650000|2022-01-25 09:40:50|21709.13|21709.13|21708.65|21708.65|21709.13|21709.13|21708.65|21708.65|0
1643103660000|2022-01-25 09:41:00|21708.2|21708.2|21707.5|21707.5|21708.2|21708.2|21707.31|21707.31|0
1643103670000|2022-01-25 09:41:10|21707.42|21707.42|21707.61|21707.61|21707.74|21707.74|21707.2|21707.2|0
1643103680000|2022-01-25 09:41:20|21707.67|21707.67|21710.35|21710.35|21710.35|21710.35|21707.24|21707.24|0
1643103690000|2022-01-25 09:41:30|21710.85|21710.85|21712.63|21712.63|21712.63|21712.63|21710.85|21710.85|0
1643103700000|2022-01-25 09:41:40|21712.7|21712.7|21713.44|21713.44|21713.44|21713.44|21712.43|21712.43|0
1643103710000|2022-01-25 09:41:50|21713.57|21713.57|21714.36|21714.36|21714.36|21714.36|21713.48|21713.48|0
1643103720000|2022-01-25 09:42:00|21714.45|21714.45|21715.53|21715.53|21715.53|21715.53|21714.45|21714.45|0
1643103730000|2022-01-25 09:42:10|21715.41|21715.41|21716.46|21716.46|21716.46|21716.46|21715.41|21715.41|0
1643103740000|2022-01-25 09:42:20|21716.4|21716.4|21717.4|21717.4|21717.4|21717.4|21716.4|21716.4|0
1643103750000|2022-01-25 09:42:30|21717.45|21717.45|21719.12|21719.12|21719.12|21719.12|21717.33|21717.33|0
1643103760000|2022-01-25 09:42:40|21719.16|21719.16|21719.05|21719.05|21719.37|21719.37|21718.95|21718.95|0
1643103770000|2022-01-25 09:42:50|21718.93|21718.93|21717.79|21717.79|21718.93|21718.93|21717.72|21717.72|0
1643103780000|2022-01-25 09:43:00|21717.82|21717.82|21717.81|21717.81|21718.03|21718.03|21717.78|21717.78|0
1643103790000|2022-01-25 09:43:10|21717.59|21717.59|21717.97|21717.97|21718.03|21718.03|21717.59|21717.59|0
1643103800000|2022-01-25 09:43:20|21717.87|21717.87|21718.23|21718.23|21718.23|21718.23|21717.8|21717.8|0
1643103810000|2022-01-25 09:43:30|21718.38|21718.38|21718.32|21718.32|21718.38|21718.38|21718.25|21718.25|0
1643103820000|2022-01-25 09:43:40|21718.3|21718.3|21718.33|21718.33|21718.52|21718.52|21718.13|21718.13|0
1643103830000|2022-01-25 09:43:50|21718.26|21718.26|21718.45|21718.45|21718.45|21718.45|21718.26|21718.26|0
1643103840000|2022-01-25 09:44:00|21719.05|21719.05|21722.51|21722.51|21722.51|21722.51|21718.96|21718.96|0
1643103850000|2022-01-25 09:44:10|21722.34|21722.34|21723.28|21723.28|21723.41|21723.41|21722.34|21722.34|0
1643103860000|2022-01-25 09:44:20|21723.2|21723.2|21725.17|21725.17|21725.17|21725.17|21723.2|21723.2|0
1643103870000|2022-01-25 09:44:30|21725.3|21725.3|21725.74|21725.74|21725.74|21725.74|21725|21725|0
1643103880000|2022-01-25 09:44:40|21725.66|21725.66|21725.88|21725.88|21725.88|21725.88|21725.66|21725.66|0
1643103890000|2022-01-25 09:44:50|21725.8|21725.8|21726.27|21726.27|21726.27|21726.27|21725.77|21725.77|0
1643103900000|2022-01-25 09:45:00|21726.67|21726.67|21730.09|21730.09|21730.09|21730.09|21726.67|21726.67|0
1643103910000|2022-01-25 09:45:10|21730.15|21730.15|21741.81|21741.81|21741.81|21741.81|21730.12|21730.12|0
1643103920000|2022-01-25 09:45:20|21741.9|21741.9|21742.41|21742.41|21742.55|21742.55|21741.9|21741.9|0
1643103930000|2022-01-25 09:45:30|21742.35|21742.35|21743.24|21743.24|21743.24|21743.24|21742.31|21742.31|0
1643103940000|2022-01-25 09:45:40|21743.33|21743.33|21744.21|21744.21|21744.21|21744.21|21743.33|21743.33|0
1643103950000|2022-01-25 09:45:50|21744.13|21744.13|21744.08|21744.08|21744.18|21744.18|21743.92|21743.92|0
1643103960000|2022-01-25 09:46:00|21743.92|21743.92|21744|21744|21744.38|21744.38|21743.92|21743.92|0
1643103970000|2022-01-25 09:46:10|21744.15|21744.15|21744.92|21744.92|21744.92|21744.92|21744.15|21744.15|0
1643103980000|2022-01-25 09:46:20|21744.97|21744.97|21745.04|21745.04|21745.09|21745.09|21744.87|21744.87|0
1643103990000|2022-01-25 09:46:30|21745.14|21745.14|21745.17|21745.17|21745.23|21745.23|21744.95|21744.95|0
1643104000000|2022-01-25 09:46:40|21745.03|21745.03|21744.81|21744.81|21745.19|21745.19|21744.81|21744.81|0
1643104010000|2022-01-25 09:46:50|21744.88|21744.88|21744.93|21744.93|21745.02|21745.02|21744.72|21744.72|0
1643104020000|2022-01-25 09:47:00|21744.92|21744.92|21746.4|21746.4|21746.4|21746.4|21744.92|21744.92|0
1643104030000|2022-01-25 09:47:10|21746.19|21746.19|21747.16|21747.16|21747.23|21747.23|21746.19|21746.19|0
1643104040000|2022-01-25 09:47:20|21747.09|21747.09|21746.62|21746.62|21747.32|21747.32|21746.4|21746.4|0
1643104050000|2022-01-25 09:47:30|21746.59|21746.59|21746.83|21746.83|21746.87|21746.87|21746.15|21746.15|0
1643104060000|2022-01-25 09:47:40|21746.69|21746.69|21746.57|21746.57|21746.69|21746.69|21746.52|21746.52|0
1643104070000|2022-01-25 09:47:50|21746.49|21746.49|21746.88|21746.88|21746.88|21746.88|21746.42|21746.42|0
1643104080000|2022-01-25 09:48:00|21746.66|21746.66|21746.36|21746.36|21746.66|21746.66|21745.46|21745.46|0
1643104090000|2022-01-25 09:48:10|21746.59|21746.59|21746.74|21746.74|21746.74|21746.74|21746.4|21746.4|0
1643104100000|2022-01-25 09:48:20|21746.68|21746.68|21748.39|21748.39|21748.48|21748.48|21746.57|21746.57|0
1643104110000|2022-01-25 09:48:30|21748.33|21748.33|21749.69|21749.69|21749.69|21749.69|21748.33|21748.33|0
1643104120000|2022-01-25 09:48:40|21749.75|21749.75|21749.7|21749.7|21749.75|21749.75|21749.7|21749.7|0
1643104130000|2022-01-25 09:48:50|21749.77|21749.77|21751.21|21751.21|21751.21|21751.21|21749.77|21749.77|0
1643104140000|2022-01-25 09:49:00|21751.59|21751.59|21753.81|21753.81|21753.81|21753.81|21751.59|21751.59|0
1643104150000|2022-01-25 09:49:10|21753.94|21753.94|21754.5|21754.5|21754.5|21754.5|21753.94|21753.94|0
1643104160000|2022-01-25 09:49:20|21754.56|21754.56|21755.15|21755.15|21755.15|21755.15|21754.48|21754.48|0
1643104170000|2022-01-25 09:49:30|21754.88|21754.88|21755.71|21755.71|21755.75|21755.75|21754.88|21754.88|0
1643104180000|2022-01-25 09:49:40|21755.65|21755.65|21754.79|21754.79|21755.65|21755.65|21754.2|21754.2|0
1643104190000|2022-01-25 09:49:50|21754.95|21754.95|21754.35|21754.35|21754.95|21754.95|21754.35|21754.35|0
1643104200000|2022-01-25 09:50:00|21754.25|21754.25|21748.36|21748.36|21754.46|21754.46|21748.36|21748.36|0
1643104210000|2022-01-25 09:50:10|21748.45|21748.45|21744.64|21744.64|21748.45|21748.45|21744.64|21744.64|0
1643104220000|2022-01-25 09:50:20|21744.75|21744.75|21744.51|21744.51|21744.83|21744.83|21744.45|21744.45|0
1643104230000|2022-01-25 09:50:30|21744.45|21744.45|21743.88|21743.88|21744.45|21744.45|21743.75|21743.75|0
1643104240000|2022-01-25 09:50:40|21743.82|21743.82|21743.34|21743.34|21743.82|21743.82|21743.18|21743.18|0
1643104250000|2022-01-25 09:50:50|21743.6|21743.6|21743.32|21743.32|21743.67|21743.67|21742.9|21742.9|0
1643104260000|2022-01-25 09:51:00|21743.25|21743.25|21742.58|21742.58|21743.25|21743.25|21742.58|21742.58|0
1643104270000|2022-01-25 09:51:10|21742.55|21742.55|21741.04|21741.04|21742.55|21742.55|21741.04|21741.04|0
1643104280000|2022-01-25 09:51:20|21740.97|21740.97|21740.41|21740.41|21741.37|21741.37|21740.41|21740.41|0
1643104290000|2022-01-25 09:51:30|21740.44|21740.44|21740.94|21740.94|21741.03|21741.03|21740.41|21740.41|0
1643104300000|2022-01-25 09:51:40|21741.08|21741.08|21740.93|21740.93|21741.15|21741.15|21740.82|21740.82|0
1643104310000|2022-01-25 09:51:50|21740.87|21740.87|21741.02|21741.02|21741.02|21741.02|21740.56|21740.56|0
1643104320000|2022-01-25 09:52:00|21741.28|21741.28|21741.59|21741.59|21742.37|21742.37|21741.28|21741.28|0
1643104330000|2022-01-25 09:52:10|21741.54|21741.54|21740.9|21740.9|21741.62|21741.62|21740.9|21740.9|0
1643104340000|2022-01-25 09:52:20|21740.87|21740.87|21741.18|21741.18|21741.18|21741.18|21740.86|21740.86|0
1643104350000|2022-01-25 09:52:30|21741.23|21741.23|21742.23|21742.23|21742.3|21742.3|21741.23|21741.23|0
1643104360000|2022-01-25 09:52:40|21742.14|21742.14|21742.01|21742.01|21742.14|21742.14|21742|21742|0
1643104370000|2022-01-25 09:52:50|21741.93|21741.93|21742.18|21742.18|21742.18|21742.18|21741.85|21741.85|0
1643104380000|2022-01-25 09:53:00|21742.1|21742.1|21742.24|21742.24|21742.34|21742.34|21742.08|21742.08|0
1643104390000|2022-01-25 09:53:10|21742.14|21742.14|21742.72|21742.72|21742.72|21742.72|21741.98|21741.98|0
1643104400000|2022-01-25 09:53:20|21742.66|21742.66|21742.69|21742.69|21742.8|21742.8|21742.41|21742.41|0
1643104410000|2022-01-25 09:53:30|21742.67|21742.67|21742.17|21742.17|21742.7|21742.7|21742.17|21742.17|0
1643104420000|2022-01-25 09:53:40|21742.14|21742.14|21742.01|21742.01|21742.19|21742.19|21741.59|21741.59|0
1643104430000|2022-01-25 09:53:50|21742.17|21742.17|21741.95|21741.95|21742.25|21742.25|21741.81|21741.81|0
1643104440000|2022-01-25 09:54:00|21741.7|21741.7|21742.59|21742.59|21742.84|21742.84|21741.7|21741.7|0
1643104450000|2022-01-25 09:54:10|21742.51|21742.51|21742.72|21742.72|21742.72|21742.72|21742.51|21742.51|0
1643104460000|2022-01-25 09:54:20|21742.82|21742.82|21743.07|21743.07|21743.37|21743.37|21742.63|21742.63|0
1643104470000|2022-01-25 09:54:30|21742.99|21742.99|21743.41|21743.41|21743.51|21743.51|21742.84|21742.84|0
1643104480000|2022-01-25 09:54:40|21743.35|21743.35|21744.32|21744.32|21744.45|21744.45|21743.35|21743.35|0
1643104490000|2022-01-25 09:54:50|21744.35|21744.35|21744.09|21744.09|21744.53|21744.53|21744.09|21744.09|0
1643104500000|2022-01-25 09:55:00|21744.29|21744.29|21744.41|21744.41|21744.68|21744.68|21744.17|21744.17|0
1643104510000|2022-01-25 09:55:10|21744.54|21744.54|21745.36|21745.36|21745.4|21745.4|21744.54|21744.54|0
1643104520000|2022-01-25 09:55:20|21745.4|21745.4|21745.76|21745.76|21745.76|21745.76|21745.3|21745.3|0
1643104530000|2022-01-25 09:55:30|21745.81|21745.81|21746.56|21746.56|21746.56|21746.56|21745.81|21745.81|0
1643104540000|2022-01-25 09:55:40|21746.63|21746.63|21746.4|21746.4|21746.75|21746.75|21746.21|21746.21|0
1643104550000|2022-01-25 09:55:50|21746.52|21746.52|21747|21747|21747|21747|21746.13|21746.13|0
1643104560000|2022-01-25 09:56:00|21747.22|21747.22|21748.62|21748.62|21748.62|21748.62|21746.83|21746.83|0
1643104570000|2022-01-25 09:56:10|21748.56|21748.56|21749.12|21749.12|21749.2|21749.2|21748.56|21748.56|0
1643104580000|2022-01-25 09:56:20|21749.18|21749.18|21750.03|21750.03|21750.03|21750.03|21749.18|21749.18|0
1643104590000|2022-01-25 09:56:30|21750.09|21750.09|21750.04|21750.04|21750.42|21750.42|21750.04|21750.04|0
1643104600000|2022-01-25 09:56:40|21750.11|21750.11|21750.96|21750.96|21751.41|21751.41|21750.11|21750.11|0
1643104610000|2022-01-25 09:56:50|21751.03|21751.03|21752.2|21752.2|21752.2|21752.2|21751.03|21751.03|0
1643104620000|2022-01-25 09:57:00|21752.31|21752.31|21753.92|21753.92|21753.92|21753.92|21752.31|21752.31|0
1643104630000|2022-01-25 09:57:10|21753.97|21753.97|21753.93|21753.93|21754.04|21754.04|21753.79|21753.79|0
1643104640000|2022-01-25 09:57:20|21753.85|21753.85|21754.33|21754.33|21754.38|21754.38|21753.85|21753.85|0
1643104650000|2022-01-25 09:57:30|21754.27|21754.27|21753.07|21753.07|21754.27|21754.27|21753.07|21753.07|0
1643104660000|2022-01-25 09:57:40|21753.02|21753.02|21752.46|21752.46|21753.02|21753.02|21752.21|21752.21|0
1643104670000|2022-01-25 09:57:50|21752.48|21752.48|21752.73|21752.73|21752.73|21752.73|21752.28|21752.28|0
1643104680000|2022-01-25 09:58:00|21752.78|21752.78|21757.5|21757.5|21757.5|21757.5|21752.78|21752.78|0
1643104690000|2022-01-25 09:58:10|21757.44|21757.44|21757.62|21757.62|21757.66|21757.66|21757.27|21757.27|0
1643104700000|2022-01-25 09:58:20|21757.56|21757.56|21758.71|21758.71|21758.78|21758.78|21757.56|21757.56|0
1643104710000|2022-01-25 09:58:30|21758.5|21758.5|21758.85|21758.85|21758.85|21758.85|21758.37|21758.37|0
1643104720000|2022-01-25 09:58:40|21758.88|21758.88|21759.09|21759.09|21759.41|21759.41|21758.88|21758.88|0
1643104730000|2022-01-25 09:58:50|21759|21759|21762.57|21762.57|21762.75|21762.75|21758.58|21758.58|0
1643104740000|2022-01-25 09:59:00|21762.66|21762.66|21758.52|21758.52|21762.66|21762.66|21758.52|21758.52|0
1643104750000|2022-01-25 09:59:10|21758.51|21758.51|21757.4|21757.4|21758.51|21758.51|21757.4|21757.4|0
1643104760000|2022-01-25 09:59:20|21757.33|21757.33|21757.58|21757.58|21757.92|21757.92|21757.33|21757.33|0
1643104770000|2022-01-25 09:59:30|21757.53|21757.53|21757.45|21757.45|21757.92|21757.92|21757.31|21757.31|0
1643104780000|2022-01-25 09:59:40|21757.49|21757.49|21757.18|21757.18|21757.49|21757.49|21757.18|21757.18|0
1643104790000|2022-01-25 09:59:50|21757.08|21757.08|21757.03|21757.03|21757.08|21757.08|21756.93|21756.93|0
1643104800000|2022-01-25 10:00:00|21757.13|21757.13|21756.31|21756.31|21757.13|21757.13|21756.24|21756.24|0
1643104810000|2022-01-25 10:00:10|21756.36|21756.36|21756.71|21756.71|21756.87|21756.87|21756.24|21756.24|0
1643104820000|2022-01-25 10:00:20|21756.76|21756.76|21756.73|21756.73|21756.76|21756.76|21756.58|21756.58|0
1643104830000|2022-01-25 10:00:30|21756.69|21756.69|21755.96|21755.96|21756.8|21756.8|21755.96|21755.96|0
1643104840000|2022-01-25 10:00:40|21756.15|21756.15|21756.86|21756.86|21756.86|21756.86|21756.09|21756.09|0
1643104850000|2022-01-25 10:00:50|21757|21757|21757.52|21757.52|21757.63|21757.63|21757|21757|0
1643104860000|2022-01-25 10:01:00|21757.68|21757.68|21756.81|21756.81|21757.85|21757.85|21756.47|21756.47|0
1643104870000|2022-01-25 10:01:10|21756.88|21756.88|21756.81|21756.81|21756.94|21756.94|21756.81|21756.81|0
1643104880000|2022-01-25 10:01:20|21756.78|21756.78|21757.13|21757.13|21757.24|21757.24|21756.78|21756.78|0
1643104890000|2022-01-25 10:01:30|21757.05|21757.05|21757.63|21757.63|21757.63|21757.63|21756.96|21756.96|0
1643104900000|2022-01-25 10:01:40|21757.57|21757.57|21757.65|21757.65|21757.78|21757.78|21757.47|21757.47|0
1643104910000|2022-01-25 10:01:50|21757.74|21757.74|21757.84|21757.84|21758.07|21758.07|21757.59|21757.59|0
1643104920000|2022-01-25 10:02:00|21757.87|21757.87|21757.54|21757.54|21757.96|21757.96|21757.49|21757.49|0
1643104930000|2022-01-25 10:02:10|21757.56|21757.56|21758.31|21758.31|21758.31|21758.31|21757.41|21757.41|0
1643104940000|2022-01-25 10:02:20|21758.23|21758.23|21758.4|21758.4|21758.62|21758.62|21757.9|21757.9|0
1643104950000|2022-01-25 10:02:30|21758.64|21758.64|21758.25|21758.25|21758.78|21758.78|21758.25|21758.25|0
1643104960000|2022-01-25 10:02:40|21758.41|21758.41|21757.61|21757.61|21758.41|21758.41|21757.57|21757.57|0
1643104970000|2022-01-25 10:02:50|21757.9|21757.9|21757.84|21757.84|21758.01|21758.01|21757.79|21757.79|0
1643104980000|2022-01-25 10:03:00|21757.78|21757.78|21759.17|21759.17|21759.17|21759.17|21757.78|21757.78|0
1643104990000|2022-01-25 10:03:10|21759.04|21759.04|21759.02|21759.02|21759.08|21759.08|21758.82|21758.82|0
1643105000000|2022-01-25 10:03:20|21759.13|21759.13|21759.32|21759.32|21759.73|21759.73|21758.96|21758.96|0
1643105010000|2022-01-25 10:03:30|21759.28|21759.28|21755.2|21755.2|21759.28|21759.28|21755.2|21755.2|0
1643105020000|2022-01-25 10:03:40|21755.1|21755.1|21753.65|21753.65|21755.23|21755.23|21753.57|21753.57|0
1643105030000|2022-01-25 10:03:50|21753.71|21753.71|21754.88|21754.88|21755.07|21755.07|21753.71|21753.71|0
1643105040000|2022-01-25 10:04:00|21755.15|21755.15|21756.34|21756.34|21756.34|21756.34|21755.15|21755.15|0
1643105050000|2022-01-25 10:04:10|21756.39|21756.39|21757.12|21757.12|21757.37|21757.37|21756.36|21756.36|0
1643105060000|2022-01-25 10:04:20|21757.07|21757.07|21757.09|21757.09|21757.17|21757.17|21756.79|21756.79|0
1643105070000|2022-01-25 10:04:30|21757.11|21757.11|21754.32|21754.32|21757.13|21757.13|21754.32|21754.32|0
1643105080000|2022-01-25 10:04:40|21754.15|21754.15|21752.43|21752.43|21754.15|21754.15|21752.43|21752.43|0
1643105090000|2022-01-25 10:04:50|21752.6|21752.6|21752.41|21752.41|21752.68|21752.68|21752.41|21752.41|0
1643105100000|2022-01-25 10:05:00|21752.31|21752.31|21753.17|21753.17|21753.35|21753.35|21752.31|21752.31|0
1643105110000|2022-01-25 10:05:10|21753.09|21753.09|21752.17|21752.17|21753.23|21753.23|21752.17|21752.17|0
1643105120000|2022-01-25 10:05:20|21752.19|21752.19|21750.98|21750.98|21752.71|21752.71|21750.98|21750.98|0
1643105130000|2022-01-25 10:05:30|21750.93|21750.93|21750.11|21750.11|21750.93|21750.93|21750.11|21750.11|0
1643105140000|2022-01-25 10:05:40|21750.09|21750.09|21749.61|21749.61|21750.09|21750.09|21749.61|21749.61|0
1643105150000|2022-01-25 10:05:50|21749.69|21749.69|21749.42|21749.42|21749.77|21749.77|21749.4|21749.4|0
1643105160000|2022-01-25 10:06:00|21749.4|21749.4|21750.19|21750.19|21750.22|21750.22|21749.4|21749.4|0
1643105170000|2022-01-25 10:06:10|21750.13|21750.13|21750.43|21750.43|21750.5|21750.5|21750.13|21750.13|0
1643105180000|2022-01-25 10:06:20|21750.68|21750.68|21751.26|21751.26|21751.38|21751.38|21750.53|21750.53|0
1643105190000|2022-01-25 10:06:30|21751.36|21751.36|21751.61|21751.61|21751.61|21751.61|21751.33|21751.33|0
1643105200000|2022-01-25 10:06:40|21751.71|21751.71|21754.57|21754.57|21754.57|21754.57|21751.71|21751.71|0
1643105210000|2022-01-25 10:06:50|21754.63|21754.63|21756.1|21756.1|21756.1|21756.1|21754.63|21754.63|0
1643105220000|2022-01-25 10:07:00|21756.3|21756.3|21757.16|21757.16|21757.26|21757.26|21756.29|21756.29|0
1643105230000|2022-01-25 10:07:10|21757.3|21757.3|21758.51|21758.51|21758.64|21758.64|21757.3|21757.3|0
1643105240000|2022-01-25 10:07:20|21758.56|21758.56|21761.13|21761.13|21761.13|21761.13|21758.56|21758.56|0
1643105250000|2022-01-25 10:07:30|21761.16|21761.16|21762.49|21762.49|21762.53|21762.53|21760.97|21760.97|0
1643105260000|2022-01-25 10:07:40|21762.34|21762.34|21762.64|21762.64|21762.74|21762.74|21762.34|21762.34|0
1643105270000|2022-01-25 10:07:50|21763.05|21763.05|21765.92|21765.92|21766|21766|21763.03|21763.03|0
1643105280000|2022-01-25 10:08:00|21766.01|21766.01|21767.3|21767.3|21767.3|21767.3|21765.87|21765.87|0
1643105290000|2022-01-25 10:08:10|21767.39|21767.39|21767.7|21767.7|21767.7|21767.7|21767.08|21767.08|0
1643105300000|2022-01-25 10:08:20|21767.75|21767.75|21771.36|21771.36|21771.36|21771.36|21767.75|21767.75|0
1643105310000|2022-01-25 10:08:30|21771.43|21771.43|21773.06|21773.06|21773.06|21773.06|21771.05|21771.05|0
1643105320000|2022-01-25 10:08:40|21773.16|21773.16|21773.6|21773.6|21773.6|21773.6|21773.11|21773.11|0
1643105330000|2022-01-25 10:08:50|21773.37|21773.37|21774.19|21774.19|21774.26|21774.26|21773.37|21773.37|0
1643105340000|2022-01-25 10:09:00|21774.15|21774.15|21772.92|21772.92|21774.25|21774.25|21772.28|21772.28|0
1643105350000|2022-01-25 10:09:10|21772.82|21772.82|21773.14|21773.14|21773.14|21773.14|21772.82|21772.82|0
1643105360000|2022-01-25 10:09:20|21773.32|21773.32|21773.25|21773.25|21773.45|21773.45|21773.25|21773.25|0
1643105370000|2022-01-25 10:09:30|21773.19|21773.19|21773.58|21773.58|21773.58|21773.58|21772.75|21772.75|0
1643105380000|2022-01-25 10:09:40|21773.64|21773.64|21773.78|21773.78|21773.89|21773.89|21773.64|21773.64|0
1643105390000|2022-01-25 10:09:50|21773.74|21773.74|21773.64|21773.64|21774|21774|21773.64|21773.64|0
1643105400000|2022-01-25 10:10:00|21773.71|21773.71|21773.86|21773.86|21774.55|21774.55|21773.71|21773.71|0
1643105410000|2022-01-25 10:10:10|21773.71|21773.71|21774.68|21774.68|21774.68|21774.68|21773.71|21773.71|0
1643105420000|2022-01-25 10:10:20|21774.59|21774.59|21774.97|21774.97|21775.05|21775.05|21774.37|21774.37|0
1643105430000|2022-01-25 10:10:30|21774.87|21774.87|21775.47|21775.47|21775.54|21775.54|21774.81|21774.81|0
1643105440000|2022-01-25 10:10:40|21775.41|21775.41|21775.38|21775.38|21775.41|21775.41|21774.87|21774.87|0
1643105450000|2022-01-25 10:10:50|21775.34|21775.34|21776.76|21776.76|21776.76|21776.76|21775.34|21775.34|0
1643105460000|2022-01-25 10:11:00|21776.71|21776.71|21776.57|21776.57|21777.11|21777.11|21776.57|21776.57|0
1643105470000|2022-01-25 10:11:10|21776.51|21776.51|21776.88|21776.88|21777.08|21777.08|21776.32|21776.32|0
1643105480000|2022-01-25 10:11:20|21776.82|21776.82|21776.27|21776.27|21776.97|21776.97|21776.27|21776.27|0
1643105490000|2022-01-25 10:11:30|21776.09|21776.09|21775.73|21775.73|21776.21|21776.21|21775.63|21775.63|0
1643105500000|2022-01-25 10:11:40|21775.68|21775.68|21774.73|21774.73|21775.82|21775.82|21774.73|21774.73|0
1643105510000|2022-01-25 10:11:50|21774.81|21774.81|21774.32|21774.32|21774.81|21774.81|21774.32|21774.32|0
1643105520000|2022-01-25 10:12:00|21774.27|21774.27|21774.38|21774.38|21774.38|21774.38|21773.3|21773.3|0
1643105530000|2022-01-25 10:12:10|21774.41|21774.41|21774.07|21774.07|21774.41|21774.41|21774.02|21774.02|0
1643105540000|2022-01-25 10:12:20|21774.1|21774.1|21775.94|21775.94|21775.94|21775.94|21774.07|21774.07|0
1643105550000|2022-01-25 10:12:30|21775.88|21775.88|21775.7|21775.7|21776.03|21776.03|21775.5|21775.5|0
1643105560000|2022-01-25 10:12:40|21775.78|21775.78|21775.48|21775.48|21775.85|21775.85|21775.48|21775.48|0
1643105570000|2022-01-25 10:12:50|21775.2|21775.2|21774.94|21774.94|21775.26|21775.26|21774.8|21774.8|0
1643105580000|2022-01-25 10:13:00|21775.06|21775.06|21774.31|21774.31|21775.06|21775.06|21774.31|21774.31|0
1643105590000|2022-01-25 10:13:10|21774.06|21774.06|21774.19|21774.19|21774.19|21774.19|21774.06|21774.06|0
1643105600000|2022-01-25 10:13:20|21774.38|21774.38|21775.33|21775.33|21775.33|21775.33|21774.38|21774.38|0
1643105610000|2022-01-25 10:13:30|21775.23|21775.23|21777.56|21777.56|21777.56|21777.56|21775.23|21775.23|0
1643105620000|2022-01-25 10:13:40|21777.63|21777.63|21778.94|21778.94|21778.94|21778.94|21777.63|21777.63|0
1643105630000|2022-01-25 10:13:50|21778.87|21778.87|21777.22|21777.22|21779.24|21779.24|21777.22|21777.22|0
1643105640000|2022-01-25 10:14:00|21777.29|21777.29|21778.17|21778.17|21778.17|21778.17|21777.24|21777.24|0
1643105650000|2022-01-25 10:14:10|21778.24|21778.24|21779.02|21779.02|21779.09|21779.09|21778.14|21778.14|0
1643105660000|2022-01-25 10:14:20|21778.89|21778.89|21779.18|21779.18|21779.27|21779.27|21778.82|21778.82|0
1643105670000|2022-01-25 10:14:30|21779.13|21779.13|21781.49|21781.49|21781.49|21781.49|21779.13|21779.13|0
1643105680000|2022-01-25 10:14:40|21781.56|21781.56|21781.67|21781.67|21781.67|21781.67|21781.29|21781.29|0
1643105690000|2022-01-25 10:14:50|21781.59|21781.59|21785.01|21785.01|21785.01|21785.01|21781.55|21781.55|0
1643105700000|2022-01-25 10:15:00|21785.09|21785.09|21787.97|21787.97|21788.27|21788.27|21785.09|21785.09|0
1643105710000|2022-01-25 10:15:10|21788.02|21788.02|21788.84|21788.84|21788.84|21788.84|21787.92|21787.92|0
1643105720000|2022-01-25 10:15:20|21788.77|21788.77|21788.24|21788.24|21788.82|21788.82|21788.2|21788.2|0
1643105730000|2022-01-25 10:15:30|21788.39|21788.39|21788.6|21788.6|21788.67|21788.67|21788.39|21788.39|0
1643105740000|2022-01-25 10:15:40|21788.46|21788.46|21788.73|21788.73|21788.84|21788.84|21788.35|21788.35|0
1643105750000|2022-01-25 10:15:50|21788.69|21788.69|21788.55|21788.55|21789.25|21789.25|21788|21788|0
1643105760000|2022-01-25 10:16:00|21788.49|21788.49|21789.32|21789.32|21789.32|21789.32|21788.36|21788.36|0
1643105770000|2022-01-25 10:16:10|21789.31|21789.31|21790.04|21790.04|21790.04|21790.04|21789.25|21789.25|0
1643105780000|2022-01-25 10:16:20|21790.12|21790.12|21790.47|21790.47|21790.6|21790.6|21790.12|21790.12|0
1643105790000|2022-01-25 10:16:30|21790.29|21790.29|21790.39|21790.39|21790.47|21790.47|21790.11|21790.11|0
1643105800000|2022-01-25 10:16:40|21790.46|21790.46|21792.11|21792.11|21792.11|21792.11|21790.46|21790.46|0
1643105810000|2022-01-25 10:16:50|21792.13|21792.13|21792.2|21792.2|21792.31|21792.31|21792.08|21792.08|0
1643105820000|2022-01-25 10:17:00|21792.34|21792.34|21792.19|21792.19|21792.65|21792.65|21792.05|21792.05|0
1643105830000|2022-01-25 10:17:10|21792|21792|21792.48|21792.48|21792.53|21792.53|21792|21792|0
1643105840000|2022-01-25 10:17:20|21792.56|21792.56|21793.7|21793.7|21793.78|21793.78|21792.5|21792.5|0
1643105850000|2022-01-25 10:17:30|21793.66|21793.66|21794.02|21794.02|21794.02|21794.02|21793.66|21793.66|0
1643105860000|2022-01-25 10:17:40|21794.08|21794.08|21794.55|21794.55|21794.55|21794.55|21794.02|21794.02|0
1643105870000|2022-01-25 10:17:50|21794.67|21794.67|21794.23|21794.23|21794.67|21794.67|21794.15|21794.15|0
1643105880000|2022-01-25 10:18:00|21794.16|21794.16|21789.19|21789.19|21794.33|21794.33|21788.9|21788.9|0
1643105890000|2022-01-25 10:18:10|21789.26|21789.26|21789.04|21789.04|21789.35|21789.35|21788.83|21788.83|0
1643105900000|2022-01-25 10:18:20|21789.1|21789.1|21789.8|21789.8|21789.8|21789.8|21788.96|21788.96|0
1643105910000|2022-01-25 10:18:30|21789.98|21789.98|21790.92|21790.92|21791.07|21791.07|21789.98|21789.98|0
1643105920000|2022-01-25 10:18:40|21790.87|21790.87|21791.79|21791.79|21791.91|21791.91|21790.87|21790.87|0
1643105930000|2022-01-25 10:18:50|21792.02|21792.02|21792.46|21792.46|21792.53|21792.53|21791.95|21791.95|0
1643105940000|2022-01-25 10:19:00|21792.36|21792.36|21792.64|21792.64|21792.69|21792.69|21792.31|21792.31|0
1643105950000|2022-01-25 10:19:10|21792.58|21792.58|21792.99|21792.99|21792.99|21792.99|21792.58|21792.58|0
1643105960000|2022-01-25 10:19:20|21793.05|21793.05|21792.87|21792.87|21793.21|21793.21|21792.84|21792.84|0
1643105970000|2022-01-25 10:19:30|21792.95|21792.95|21799.21|21799.21|21799.21|21799.21|21792.95|21792.95|0
1643105980000|2022-01-25 10:19:40|21799.08|21799.08|21799.02|21799.02|21799.23|21799.23|21798.9|21798.9|0
1643105990000|2022-01-25 10:19:50|21799.07|21799.07|21799.56|21799.56|21799.59|21799.59|21798.99|21798.99|0
1643106000000|2022-01-25 10:20:00|21799.69|21799.69|21800.02|21800.02|21800.06|21800.06|21799.65|21799.65|0
1643106010000|2022-01-25 10:20:10|21800.05|21800.05|21801.18|21801.18|21801.18|21801.18|21800.05|21800.05|0
1643106020000|2022-01-25 10:20:20|21801.08|21801.08|21801.05|21801.05|21801.36|21801.36|21801.03|21801.03|0
1643106030000|2022-01-25 10:20:30|21801.1|21801.1|21801.49|21801.49|21801.49|21801.49|21801.1|21801.1|0
1643106040000|2022-01-25 10:20:40|21801.23|21801.23|21800.8|21800.8|21801.4|21801.4|21800.8|21800.8|0
1643106050000|2022-01-25 10:20:50|21800.77|21800.77|21801.51|21801.51|21801.57|21801.57|21800.74|21800.74|0
1643106060000|2022-01-25 10:21:00|21801.63|21801.63|21801.74|21801.74|21801.8|21801.8|21801.48|21801.48|0
1643106070000|2022-01-25 10:21:10|21801.7|21801.7|21801.81|21801.81|21801.86|21801.86|21801.7|21801.7|0
1643106080000|2022-01-25 10:21:20|21801.6|21801.6|21801.43|21801.43|21801.68|21801.68|21801.14|21801.14|0
1643106090000|2022-01-25 10:21:30|21801.38|21801.38|21801.51|21801.51|21801.62|21801.62|21801.26|21801.26|0
1643106100000|2022-01-25 10:21:40|21801.46|21801.46|21801.53|21801.53|21801.72|21801.72|21801.24|21801.24|0
1643106110000|2022-01-25 10:21:50|21801.44|21801.44|21801.64|21801.64|21801.81|21801.81|21801.44|21801.44|0
1643106120000|2022-01-25 10:22:00|21801.59|21801.59|21801.2|21801.2|21801.59|21801.59|21800.99|21800.99|0
1643106130000|2022-01-25 10:22:10|21801.03|21801.03|21800.85|21800.85|21801.21|21801.21|21800.55|21800.55|0
1643106140000|2022-01-25 10:22:20|21800.72|21800.72|21800.53|21800.53|21800.77|21800.77|21800.41|21800.41|0
1643106150000|2022-01-25 10:22:30|21800.33|21800.33|21801.22|21801.22|21801.22|21801.22|21800.25|21800.25|0
1643106160000|2022-01-25 10:22:40|21801.08|21801.08|21799.77|21799.77|21801.18|21801.18|21799.77|21799.77|0
1643106170000|2022-01-25 10:22:50|21799.85|21799.85|21800.28|21800.28|21800.41|21800.41|21799.85|21799.85|0
1643106180000|2022-01-25 10:23:00|21800.39|21800.39|21801.04|21801.04|21801.04|21801.04|21800.29|21800.29|0
1643106190000|2022-01-25 10:23:10|21801.12|21801.12|21801.5|21801.5|21801.63|21801.63|21800.46|21800.46|0
1643106200000|2022-01-25 10:23:20|21801.64|21801.64|21802.48|21802.48|21802.56|21802.56|21801.64|21801.64|0
1643106210000|2022-01-25 10:23:30|21802.84|21802.84|21803.22|21803.22|21803.72|21803.72|21802.75|21802.75|0
1643106220000|2022-01-25 10:23:40|21803.29|21803.29|21803.33|21803.33|21803.53|21803.53|21802.83|21802.83|0
1643106230000|2022-01-25 10:23:50|21803.56|21803.56|21804.06|21804.06|21804.06|21804.06|21803.37|21803.37|0
1643106240000|2022-01-25 10:24:00|21803.99|21803.99|21804.59|21804.59|21805.01|21805.01|21803.91|21803.91|0
1643106250000|2022-01-25 10:24:10|21804.64|21804.64|21804.85|21804.85|21805.07|21805.07|21804.46|21804.46|0
1643106260000|2022-01-25 10:24:20|21804.7|21804.7|21803.69|21803.69|21805.02|21805.02|21803.69|21803.69|0
1643106270000|2022-01-25 10:24:30|21803.48|21803.48|21801.33|21801.33|21803.54|21803.54|21801.19|21801.19|0
1643106280000|2022-01-25 10:24:40|21801.4|21801.4|21801.04|21801.04|21801.46|21801.46|21801.04|21801.04|0
1643106290000|2022-01-25 10:24:50|21801.06|21801.06|21801.61|21801.61|21801.61|21801.61|21801.06|21801.06|0
1643106300000|2022-01-25 10:25:00|21801.07|21801.07|21800.76|21800.76|21801.22|21801.22|21800.76|21800.76|0
1643106310000|2022-01-25 10:25:10|21800.62|21800.62|21799.83|21799.83|21800.69|21800.69|21799.83|21799.83|0
1643106320000|2022-01-25 10:25:20|21799.78|21799.78|21799.17|21799.17|21799.87|21799.87|21799.17|21799.17|0
1643106330000|2022-01-25 10:25:30|21799.07|21799.07|21800.09|21800.09|21800.09|21800.09|21799.07|21799.07|0
1643106340000|2022-01-25 10:25:40|21799.96|21799.96|21799.96|21799.96|21800.15|21800.15|21799.78|21799.78|0
1643106350000|2022-01-25 10:25:50|21799.99|21799.99|21799.97|21799.97|21800.5|21800.5|21799.97|21799.97|0
1643106360000|2022-01-25 10:26:00|21800.04|21800.04|21798.75|21798.75|21800.14|21800.14|21798.49|21798.49|0
1643106370000|2022-01-25 10:26:10|21798.7|21798.7|21797.89|21797.89|21798.7|21798.7|21797.85|21797.85|0
1643106380000|2022-01-25 10:26:20|21797.76|21797.76|21797.94|21797.94|21797.94|21797.94|21797.76|21797.76|0
1643106390000|2022-01-25 10:26:30|21797.85|21797.85|21798.72|21798.72|21798.75|21798.75|21797.81|21797.81|0
1643106400000|2022-01-25 10:26:40|21798.62|21798.62|21798.52|21798.52|21798.75|21798.75|21798.4|21798.4|0
1643106410000|2022-01-25 10:26:50|21798.57|21798.57|21798.83|21798.83|21798.83|21798.83|21798.57|21798.57|0
1643106420000|2022-01-25 10:27:00|21798.96|21798.96|21799.03|21799.03|21799.27|21799.27|21798.95|21798.95|0
1643106430000|2022-01-25 10:27:10|21798.96|21798.96|21798.94|21798.94|21799.16|21799.16|21798.69|21798.69|0
1643106440000|2022-01-25 10:27:20|21798.91|21798.91|21798.6|21798.6|21799.12|21799.12|21798.37|21798.37|0
1643106450000|2022-01-25 10:27:30|21798.57|21798.57|21798.3|21798.3|21798.57|21798.57|21798.3|21798.3|0
1643106460000|2022-01-25 10:27:40|21798.22|21798.22|21798.76|21798.76|21798.76|21798.76|21798.1|21798.1|0
1643106470000|2022-01-25 10:27:50|21798.56|21798.56|21798.56|21798.56|21798.56|21798.56|21798.29|21798.29|0
1643106480000|2022-01-25 10:28:00|21798.59|21798.59|21799.7|21799.7|21799.7|21799.7|21798.59|21798.59|0
1643106490000|2022-01-25 10:28:10|21799.9|21799.9|21799.83|21799.83|21800.03|21800.03|21799.6|21799.6|0
1643106500000|2022-01-25 10:28:20|21799.95|21799.95|21798.99|21798.99|21799.95|21799.95|21798.89|21798.89|0
1643106510000|2022-01-25 10:28:30|21799.17|21799.17|21799.44|21799.44|21799.44|21799.44|21799.17|21799.17|0
1643106520000|2022-01-25 10:28:40|21799.34|21799.34|21799.02|21799.02|21799.4|21799.4|21799.02|21799.02|0
1643106530000|2022-01-25 10:28:50|21800.16|21800.16|21800.41|21800.41|21800.49|21800.49|21800.07|21800.07|0
1643106540000|2022-01-25 10:29:00|21800.37|21800.37|21801.6|21801.6|21801.79|21801.79|21800.37|21800.37|0
1643106550000|2022-01-25 10:29:10|21801.69|21801.69|21801.71|21801.71|21801.71|21801.71|21801.57|21801.57|0
1643106560000|2022-01-25 10:29:20|21801.83|21801.83|21801.09|21801.09|21801.83|21801.83|21800.98|21800.98|0
1643106570000|2022-01-25 10:29:30|21801.24|21801.24|21800.84|21800.84|21801.37|21801.37|21800.84|21800.84|0
1643106580000|2022-01-25 10:29:40|21800.72|21800.72|21800.32|21800.32|21800.72|21800.72|21800.18|21800.18|0
1643106590000|2022-01-25 10:29:50|21800.44|21800.44|21801.15|21801.15|21801.15|21801.15|21800.31|21800.31|0
1643106600000|2022-01-25 10:30:00|21801.17|21801.17|21803.49|21803.49|21803.49|21803.49|21801.17|21801.17|0
1643106610000|2022-01-25 10:30:10|21803.42|21803.42|21804.7|21804.7|21805.36|21805.36|21803.36|21803.36|0
1643106620000|2022-01-25 10:30:20|21804.53|21804.53|21803.87|21803.87|21804.63|21804.63|21803.87|21803.87|0
1643106630000|2022-01-25 10:30:30|21804.04|21804.04|21804.6|21804.6|21804.67|21804.67|21803.71|21803.71|0
1643106640000|2022-01-25 10:30:40|21804.61|21804.61|21804.93|21804.93|21805.13|21805.13|21804.61|21804.61|0
1643106650000|2022-01-25 10:30:50|21804.81|21804.81|21805|21805|21805|21805|21804.36|21804.36|0
1643106660000|2022-01-25 10:31:00|21804.87|21804.87|21805.26|21805.26|21805.73|21805.73|21804.87|21804.87|0
1643106670000|2022-01-25 10:31:10|21805.46|21805.46|21804.75|21804.75|21805.57|21805.57|21804.7|21804.7|0
1643106680000|2022-01-25 10:31:20|21804.85|21804.85|21802.16|21802.16|21804.96|21804.96|21802.16|21802.16|0
1643106690000|2022-01-25 10:31:30|21801.91|21801.91|21800.44|21800.44|21801.91|21801.91|21800.44|21800.44|0
1643106700000|2022-01-25 10:31:40|21800.38|21800.38|21799.83|21799.83|21800.38|21800.38|21799.78|21799.78|0
1643106710000|2022-01-25 10:31:50|21799.72|21799.72|21799.76|21799.76|21799.77|21799.77|21799.54|21799.54|0
1643106720000|2022-01-25 10:32:00|21799.59|21799.59|21799.81|21799.81|21799.9|21799.9|21799.59|21799.59|0
1643106730000|2022-01-25 10:32:10|21799.73|21799.73|21799.21|21799.21|21799.81|21799.81|21798.92|21798.92|0
1643106740000|2022-01-25 10:32:20|21798.8|21798.8|21798.52|21798.52|21798.96|21798.96|21798.52|21798.52|0
1643106750000|2022-01-25 10:32:30|21798.62|21798.62|21798.61|21798.61|21798.91|21798.91|21798.46|21798.46|0
1643106760000|2022-01-25 10:32:40|21798.49|21798.49|21798.2|21798.2|21798.54|21798.54|21798.2|21798.2|0
1643106770000|2022-01-25 10:32:50|21798.31|21798.31|21798.86|21798.86|21798.86|21798.86|21798.11|21798.11|0
1643106780000|2022-01-25 10:33:00|21798.76|21798.76|21797.17|21797.17|21798.86|21798.86|21797.17|21797.17|0
1643106790000|2022-01-25 10:33:10|21797.03|21797.03|21797.37|21797.37|21797.37|21797.37|21797.03|21797.03|0
1643106800000|2022-01-25 10:33:20|21797.33|21797.33|21797.11|21797.11|21797.33|21797.33|21797.11|21797.11|0
1643106810000|2022-01-25 10:33:30|21797.06|21797.06|21795.55|21795.55|21797.06|21797.06|21795.39|21795.39|0
1643106820000|2022-01-25 10:33:40|21796.22|21796.22|21796.42|21796.42|21796.44|21796.44|21796.1|21796.1|0
1643106830000|2022-01-25 10:33:50|21796.34|21796.34|21796.68|21796.68|21796.68|21796.68|21795.9|21795.9|0
1643106840000|2022-01-25 10:34:00|21796.72|21796.72|21797.04|21797.04|21797.16|21797.16|21796.71|21796.71|0
1643106850000|2022-01-25 10:34:10|21797.27|21797.27|21797.46|21797.46|21799.01|21799.01|21796.92|21796.92|0
1643106860000|2022-01-25 10:34:20|21797.28|21797.28|21797.97|21797.97|21798.15|21798.15|21797.28|21797.28|0
1643106870000|2022-01-25 10:34:30|21798.03|21798.03|21797.57|21797.57|21798.11|21798.11|21797.57|21797.57|0
1643106880000|2022-01-25 10:34:40|21797.69|21797.69|21796.58|21796.58|21797.69|21797.69|21796.58|21796.58|0
1643106890000|2022-01-25 10:34:50|21796.53|21796.53|21796.63|21796.63|21796.68|21796.68|21796.53|21796.53|0
1643106900000|2022-01-25 10:35:00|21796.58|21796.58|21795.87|21795.87|21796.58|21796.58|21795.87|21795.87|0
1643106910000|2022-01-25 10:35:10|21795.79|21795.79|21793.92|21793.92|21795.79|21795.79|21793.92|21793.92|0
1643106920000|2022-01-25 10:35:20|21793.8|21793.8|21792.36|21792.36|21793.8|21793.8|21792.36|21792.36|0
1643106930000|2022-01-25 10:35:30|21792.22|21792.22|21790.18|21790.18|21792.22|21792.22|21790.18|21790.18|0
1643106940000|2022-01-25 10:35:40|21790.16|21790.16|21789.96|21789.96|21790.18|21790.18|21789.87|21789.87|0
1643106950000|2022-01-25 10:35:50|21789.75|21789.75|21789.23|21789.23|21789.89|21789.89|21789.1|21789.1|0
1643106960000|2022-01-25 10:36:00|21789.1|21789.1|21788.64|21788.64|21789.1|21789.1|21788.55|21788.55|0
1643106970000|2022-01-25 10:36:10|21788.43|21788.43|21787.95|21787.95|21788.43|21788.43|21787.72|21787.72|0
1643106980000|2022-01-25 10:36:20|21788.27|21788.27|21787.85|21787.85|21788.29|21788.29|21787.61|21787.61|0
1643106990000|2022-01-25 10:36:30|21787.94|21787.94|21786.58|21786.58|21787.94|21787.94|21786.49|21786.49|0
1643107000000|2022-01-25 10:36:40|21786.52|21786.52|21784.6|21784.6|21786.58|21786.58|21784.6|21784.6|0
1643107010000|2022-01-25 10:36:50|21784.65|21784.65|21783.12|21783.12|21784.65|21784.65|21783.12|21783.12|0
1643107020000|2022-01-25 10:37:00|21783.19|21783.19|21782.34|21782.34|21783.19|21783.19|21782.34|21782.34|0
1643107030000|2022-01-25 10:37:10|21782.22|21782.22|21779.67|21779.67|21782.22|21782.22|21779.51|21779.51|0
1643107040000|2022-01-25 10:37:20|21779.7|21779.7|21776.54|21776.54|21779.7|21779.7|21776.54|21776.54|0
1643107050000|2022-01-25 10:37:30|21776.38|21776.38|21772.7|21772.7|21776.42|21776.42|21772.7|21772.7|0
1643107060000|2022-01-25 10:37:40|21772.64|21772.64|21771.03|21771.03|21772.64|21772.64|21771.03|21771.03|0
1643107070000|2022-01-25 10:37:50|21770.83|21770.83|21765.72|21765.72|21770.83|21770.83|21765.72|21765.72|0
1643107080000|2022-01-25 10:38:00|21765.66|21765.66|21763.69|21763.69|21765.66|21765.66|21763.53|21763.53|0
1643107090000|2022-01-25 10:38:10|21763.86|21763.86|21762.17|21762.17|21763.86|21763.86|21761.91|21761.91|0
1643107100000|2022-01-25 10:38:20|21762.01|21762.01|21762.21|21762.21|21762.45|21762.45|21761.65|21761.65|0
1643107110000|2022-01-25 10:38:30|21762.12|21762.12|21761.65|21761.65|21762.41|21762.41|21761.65|21761.65|0
1643107120000|2022-01-25 10:38:40|21761.71|21761.71|21760.4|21760.4|21761.83|21761.83|21760.4|21760.4|0
1643107130000|2022-01-25 10:38:50|21760.3|21760.3|21759.22|21759.22|21760.3|21760.3|21759.17|21759.17|0
1643107140000|2022-01-25 10:39:00|21758.79|21758.79|21756.62|21756.62|21758.79|21758.79|21756.62|21756.62|0
1643107150000|2022-01-25 10:39:10|21756.68|21756.68|21755.69|21755.69|21756.68|21756.68|21755.69|21755.69|0
1643107160000|2022-01-25 10:39:20|21755.55|21755.55|21755.08|21755.08|21755.55|21755.55|21754.93|21754.93|0
1643107170000|2022-01-25 10:39:30|21755.06|21755.06|21754.33|21754.33|21755.06|21755.06|21754.19|21754.19|0
1643107180000|2022-01-25 10:39:40|21754.27|21754.27|21753.98|21753.98|21754.28|21754.28|21753.96|21753.96|0
1643107190000|2022-01-25 10:39:50|21754.02|21754.02|21753.45|21753.45|21754.02|21754.02|21753.45|21753.45|0
1643107200000|2022-01-25 10:40:00|21753.34|21753.34|21753|21753|21753.47|21753.47|21752.64|21752.64|0
1643107210000|2022-01-25 10:40:10|21752.98|21752.98|21753.75|21753.75|21753.75|21753.75|21752.88|21752.88|0
1643107220000|2022-01-25 10:40:20|21753.91|21753.91|21754.26|21754.26|21754.26|21754.26|21753.91|21753.91|0
1643107230000|2022-01-25 10:40:30|21754.39|21754.39|21755|21755|21755.32|21755.32|21754.39|21754.39|0
1643107240000|2022-01-25 10:40:40|21754.96|21754.96|21755.14|21755.14|21755.14|21755.14|21754.17|21754.17|0
1643107250000|2022-01-25 10:40:50|21755.17|21755.17|21756.06|21756.06|21756.06|21756.06|21754.99|21754.99|0
1643107260000|2022-01-25 10:41:00|21756.1|21756.1|21756.68|21756.68|21756.87|21756.87|21755.99|21755.99|0
1643107270000|2022-01-25 10:41:10|21756.85|21756.85|21757.99|21757.99|21757.99|21757.99|21756.85|21756.85|0
1643107280000|2022-01-25 10:41:20|21758.02|21758.02|21758.64|21758.64|21758.94|21758.94|21758.02|21758.02|0
1643107290000|2022-01-25 10:41:30|21758.67|21758.67|21759.59|21759.59|21759.59|21759.59|21758.52|21758.52|0
1643107300000|2022-01-25 10:41:40|21759.65|21759.65|21763.32|21763.32|21763.38|21763.38|21759.65|21759.65|0
1643107310000|2022-01-25 10:41:50|21763.36|21763.36|21763.99|21763.99|21763.99|21763.99|21763.21|21763.21|0
1643107320000|2022-01-25 10:42:00|21764.25|21764.25|21769.21|21769.21|21769.21|21769.21|21764.06|21764.06|0
1643107330000|2022-01-25 10:42:10|21769.24|21769.24|21770.04|21770.04|21770.24|21770.24|21769.24|21769.24|0
1643107340000|2022-01-25 10:42:20|21770.19|21770.19|21771.92|21771.92|21771.92|21771.92|21770.05|21770.05|0
1643107350000|2022-01-25 10:42:30|21771.53|21771.53|21769.48|21769.48|21771.53|21771.53|21769.48|21769.48|0
1643107360000|2022-01-25 10:42:40|21769.74|21769.74|21769.43|21769.43|21769.74|21769.74|21769.15|21769.15|0
1643107370000|2022-01-25 10:42:50|21769.34|21769.34|21768.15|21768.15|21769.56|21769.56|21767.84|21767.84|0
1643107380000|2022-01-25 10:43:00|21768.06|21768.06|21768.42|21768.42|21768.42|21768.42|21767.7|21767.7|0
1643107390000|2022-01-25 10:43:10|21768.06|21768.06|21768.29|21768.29|21768.89|21768.89|21768.04|21768.04|0
1643107400000|2022-01-25 10:43:20|21768.11|21768.11|21768.06|21768.06|21768.25|21768.25|21767.88|21767.88|0
1643107410000|2022-01-25 10:43:30|21767.93|21767.93|21768.24|21768.24|21768.24|21768.24|21767.93|21767.93|0
1643107420000|2022-01-25 10:43:40|21768.29|21768.29|21767.78|21767.78|21768.65|21768.65|21767.78|21767.78|0
1643107430000|2022-01-25 10:43:50|21768.04|21768.04|21768.38|21768.38|21768.38|21768.38|21768.04|21768.04|0
1643107440000|2022-01-25 10:44:00|21768.69|21768.69|21771.06|21771.06|21771.06|21771.06|21768.61|21768.61|0
1643107450000|2022-01-25 10:44:10|21771.53|21771.53|21773.94|21773.94|21773.98|21773.98|21771.53|21771.53|0
1643107460000|2022-01-25 10:44:20|21773.89|21773.89|21775.18|21775.18|21775.27|21775.27|21773.89|21773.89|0
1643107470000|2022-01-25 10:44:30|21775.16|21775.16|21776.19|21776.19|21776.25|21776.25|21775.16|21775.16|0
1643107480000|2022-01-25 10:44:40|21776.26|21776.26|21775.78|21775.78|21776.27|21776.27|21775.78|21775.78|0
1643107490000|2022-01-25 10:44:50|21775.33|21775.33|21774.37|21774.37|21775.33|21775.33|21774.27|21774.27|0
1643107500000|2022-01-25 10:45:00|21774.43|21774.43|21773.07|21773.07|21774.43|21774.43|21773.07|21773.07|0
1643107510000|2022-01-25 10:45:10|21773.17|21773.17|21773.84|21773.84|21773.86|21773.86|21773.05|21773.05|0
1643107520000|2022-01-25 10:45:20|21773.96|21773.96|21774.36|21774.36|21774.36|21774.36|21773.89|21773.89|0
1643107530000|2022-01-25 10:45:30|21774.42|21774.42|21775.12|21775.12|21775.14|21775.14|21774.42|21774.42|0
1643107540000|2022-01-25 10:45:40|21775.06|21775.06|21775.67|21775.67|21775.67|21775.67|21774.89|21774.89|0
1643107550000|2022-01-25 10:45:50|21775.42|21775.42|21775.52|21775.52|21775.52|21775.52|21775.12|21775.12|0
1643107560000|2022-01-25 10:46:00|21775.73|21775.73|21776.03|21776.03|21776.1|21776.1|21775.73|21775.73|0
1643107570000|2022-01-25 10:46:10|21775.8|21775.8|21775.97|21775.97|21775.97|21775.97|21775.36|21775.36|0
1643107580000|2022-01-25 10:46:20|21775.92|21775.92|21775|21775|21775.92|21775.92|21774.93|21774.93|0
1643107590000|2022-01-25 10:46:30|21774.83|21774.83|21774.21|21774.21|21774.83|21774.83|21774.12|21774.12|0
1643107600000|2022-01-25 10:46:40|21774.1|21774.1|21773.69|21773.69|21774.1|21774.1|21773.69|21773.69|0
1643107610000|2022-01-25 10:46:50|21773.61|21773.61|21772.22|21772.22|21773.61|21773.61|21772.22|21772.22|0
1643107620000|2022-01-25 10:47:00|21772.16|21772.16|21771.58|21771.58|21772.21|21772.21|21771.41|21771.41|0
1643107630000|2022-01-25 10:47:10|21771.5|21771.5|21771.16|21771.16|21772.02|21772.02|21770.81|21770.81|0
1643107640000|2022-01-25 10:47:20|21771.14|21771.14|21770.62|21770.62|21771.14|21771.14|21770.47|21770.47|0
1643107650000|2022-01-25 10:47:30|21770.73|21770.73|21770.1|21770.1|21770.73|21770.73|21769.86|21769.86|0
1643107660000|2022-01-25 10:47:40|21770.16|21770.16|21770.42|21770.42|21770.42|21770.42|21770.16|21770.16|0
1643107670000|2022-01-25 10:47:50|21770.34|21770.34|21770.21|21770.21|21770.45|21770.45|21770.09|21770.09|0
1643107680000|2022-01-25 10:48:00|21770.33|21770.33|21771.27|21771.27|21771.38|21771.38|21770.33|21770.33|0
1643107690000|2022-01-25 10:48:10|21771.25|21771.25|21771.13|21771.13|21771.25|21771.25|21771.02|21771.02|0
1643107700000|2022-01-25 10:48:20|21771.11|21771.11|21770.1|21770.1|21771.11|21771.11|21770.1|21770.1|0
1643107710000|2022-01-25 10:48:30|21769.94|21769.94|21769.37|21769.37|21769.94|21769.94|21769.37|21769.37|0
1643107720000|2022-01-25 10:48:40|21769.31|21769.31|21768.69|21768.69|21769.51|21769.51|21768.69|21768.69|0
1643107730000|2022-01-25 10:48:50|21768.48|21768.48|21768.49|21768.49|21768.49|21768.49|21768.42|21768.42|0
1643107740000|2022-01-25 10:49:00|21768.55|21768.55|21768.28|21768.28|21768.92|21768.92|21768.02|21768.02|0
1643107750000|2022-01-25 10:49:10|21768.2|21768.2|21767.55|21767.55|21768.55|21768.55|21767.55|21767.55|0
1643107760000|2022-01-25 10:49:20|21767.67|21767.67|21767.75|21767.75|21768.22|21768.22|21767.67|21767.67|0
1643107770000|2022-01-25 10:49:30|21767.61|21767.61|21766.51|21766.51|21767.78|21767.78|21766.51|21766.51|0
1643107780000|2022-01-25 10:49:40|21766.44|21766.44|21766.08|21766.08|21766.49|21766.49|21766.08|21766.08|0
1643107790000|2022-01-25 10:49:50|21766.19|21766.19|21763.64|21763.64|21766.29|21766.29|21763.64|21763.64|0
1643107800000|2022-01-25 10:50:00|21763.82|21763.82|21763.25|21763.25|21764.35|21764.35|21762.87|21762.87|0
1643107810000|2022-01-25 10:50:10|21763.39|21763.39|21762.58|21762.58|21763.39|21763.39|21762.48|21762.48|0
1643107820000|2022-01-25 10:50:20|21762.49|21762.49|21762.61|21762.61|21762.67|21762.67|21762.49|21762.49|0
1643107830000|2022-01-25 10:50:30|21762.75|21762.75|21761.83|21761.83|21762.75|21762.75|21761.83|21761.83|0
1643107840000|2022-01-25 10:50:40|21761.71|21761.71|21761.79|21761.79|21761.8|21761.8|21761.65|21761.65|0
1643107850000|2022-01-25 10:50:50|21761.67|21761.67|21760.93|21760.93|21761.87|21761.87|21760.93|21760.93|0
1643107860000|2022-01-25 10:51:00|21761|21761|21761.18|21761.18|21761.33|21761.33|21761|21761|0
1643107870000|2022-01-25 10:51:10|21761.1|21761.1|21760.9|21760.9|21761.13|21761.13|21760.8|21760.8|0
1643107880000|2022-01-25 10:51:20|21760.86|21760.86|21760.87|21760.87|21761.04|21761.04|21760.77|21760.77|0
1643107890000|2022-01-25 10:51:30|21760.9|21760.9|21759.84|21759.84|21760.9|21760.9|21759.84|21759.84|0
1643107900000|2022-01-25 10:51:40|21759.79|21759.79|21759.38|21759.38|21759.89|21759.89|21759.38|21759.38|0
1643107910000|2022-01-25 10:51:50|21759.18|21759.18|21758.28|21758.28|21759.18|21759.18|21758.28|21758.28|0
1643107920000|2022-01-25 10:52:00|21758.18|21758.18|21757.23|21757.23|21758.18|21758.18|21757.23|21757.23|0
1643107930000|2022-01-25 10:52:10|21757.2|21757.2|21756.02|21756.02|21757.2|21757.2|21756.02|21756.02|0
1643107940000|2022-01-25 10:52:20|21756.07|21756.07|21754.66|21754.66|21756.07|21756.07|21754.5|21754.5|0
1643107950000|2022-01-25 10:52:30|21754.73|21754.73|21753.86|21753.86|21754.73|21754.73|21753.81|21753.81|0
1643107960000|2022-01-25 10:52:40|21753.79|21753.79|21754.09|21754.09|21754.09|21754.09|21753.47|21753.47|0
1643107970000|2022-01-25 10:52:50|21754.51|21754.51|21755.79|21755.79|21756.11|21756.11|21754.51|21754.51|0
1643107980000|2022-01-25 10:53:00|21755.82|21755.82|21755.31|21755.31|21755.82|21755.82|21755.23|21755.23|0
1643107990000|2022-01-25 10:53:10|21755.23|21755.23|21755.14|21755.14|21755.23|21755.23|21755.1|21755.1|0
1643108000000|2022-01-25 10:53:20|21755.1|21755.1|21755.01|21755.01|21755.18|21755.18|21754.94|21754.94|0
1643108010000|2022-01-25 10:53:30|21754.91|21754.91|21755.52|21755.52|21755.52|21755.52|21754.82|21754.82|0
1643108020000|2022-01-25 10:53:40|21755.45|21755.45|21755.41|21755.41|21755.47|21755.47|21755.21|21755.21|0
1643108030000|2022-01-25 10:53:50|21755.36|21755.36|21755.85|21755.85|21755.85|21755.85|21755.36|21755.36|0
1643108040000|2022-01-25 10:54:00|21755.96|21755.96|21757.07|21757.07|21757.07|21757.07|21755.96|21755.96|0
1643108050000|2022-01-25 10:54:10|21757.01|21757.01|21756.9|21756.9|21757.07|21757.07|21756.87|21756.87|0
1643108060000|2022-01-25 10:54:20|21756.86|21756.86|21755.78|21755.78|21756.86|21756.86|21755.78|21755.78|0
1643108070000|2022-01-25 10:54:30|21755.86|21755.86|21756.15|21756.15|21756.15|21756.15|21755.86|21755.86|0
1643108080000|2022-01-25 10:54:40|21756.04|21756.04|21755.97|21755.97|21756.23|21756.23|21755.88|21755.88|0
1643108090000|2022-01-25 10:54:50|21756.1|21756.1|21754.51|21754.51|21756.26|21756.26|21754.51|21754.51|0
1643108100000|2022-01-25 10:55:00|21754.35|21754.35|21753.36|21753.36|21754.35|21754.35|21753|21753|0
1643108110000|2022-01-25 10:55:10|21753.28|21753.28|21751.36|21751.36|21753.28|21753.28|21751.32|21751.32|0
1643108120000|2022-01-25 10:55:20|21751.08|21751.08|21750.86|21750.86|21751.17|21751.17|21750.79|21750.79|0
1643108130000|2022-01-25 10:55:30|21751.16|21751.16|21751.11|21751.11|21751.16|21751.16|21750.76|21750.76|0
1643108140000|2022-01-25 10:55:40|21751.08|21751.08|21750.3|21750.3|21751.08|21751.08|21750.3|21750.3|0
1643108150000|2022-01-25 10:55:50|21750.23|21750.23|21749.92|21749.92|21750.23|21750.23|21749.75|21749.75|0
1643108160000|2022-01-25 10:56:00|21749.99|21749.99|21748.37|21748.37|21750.06|21750.06|21748.37|21748.37|0
1643108170000|2022-01-25 10:56:10|21748.24|21748.24|21747.14|21747.14|21748.24|21748.24|21747.14|21747.14|0
1643108180000|2022-01-25 10:56:20|21747.2|21747.2|21745.74|21745.74|21747.2|21747.2|21745.74|21745.74|0
1643108190000|2022-01-25 10:56:30|21745.71|21745.71|21745.83|21745.83|21746.07|21746.07|21745.46|21745.46|0
1643108200000|2022-01-25 10:56:40|21746.04|21746.04|21747.25|21747.25|21747.25|21747.25|21746.04|21746.04|0
1643108210000|2022-01-25 10:56:50|21747.32|21747.32|21748.47|21748.47|21748.48|21748.48|21747.14|21747.14|0
1643108220000|2022-01-25 10:57:00|21748.61|21748.61|21748.38|21748.38|21748.86|21748.86|21748.38|21748.38|0
1643108230000|2022-01-25 10:57:10|21748.46|21748.46|21748.99|21748.99|21749.07|21749.07|21748.46|21748.46|0
1643108240000|2022-01-25 10:57:20|21748.94|21748.94|21749.1|21749.1|21749.1|21749.1|21748.63|21748.63|0
1643108250000|2022-01-25 10:57:30|21749.18|21749.18|21749.45|21749.45|21749.82|21749.82|21749.12|21749.12|0
1643108260000|2022-01-25 10:57:40|21749.36|21749.36|21749.58|21749.58|21749.76|21749.76|21749.36|21749.36|0
1643108270000|2022-01-25 10:57:50|21749.5|21749.5|21749.96|21749.96|21749.96|21749.96|21749.46|21749.46|0
1643108280000|2022-01-25 10:58:00|21750.16|21750.16|21750.45|21750.45|21750.66|21750.66|21749.96|21749.96|0
1643108290000|2022-01-25 10:58:10|21750.39|21750.39|21750.74|21750.74|21750.74|21750.74|21750.13|21750.13|0
1643108300000|2022-01-25 10:58:20|21750.79|21750.79|21750.86|21750.86|21750.9|21750.9|21750.65|21750.65|0
1643108310000|2022-01-25 10:58:30|21750.74|21750.74|21750.1|21750.1|21750.78|21750.78|21750.1|21750.1|0
1643108320000|2022-01-25 10:58:40|21749.97|21749.97|21749.32|21749.32|21749.97|21749.97|21749.26|21749.26|0
1643108330000|2022-01-25 10:58:50|21749.26|21749.26|21749.22|21749.22|21749.73|21749.73|21749.11|21749.11|0
1643108340000|2022-01-25 10:59:00|21748.99|21748.99|21751.01|21751.01|21751.15|21751.15|21748.91|21748.91|0
1643108350000|2022-01-25 10:59:10|21751.09|21751.09|21750.22|21750.22|21751.09|21751.09|21750.22|21750.22|0
1643108360000|2022-01-25 10:59:20|21750.16|21750.16|21749.93|21749.93|21750.16|21750.16|21749.44|21749.44|0
1643108370000|2022-01-25 10:59:30|21750.09|21750.09|21749.57|21749.57|21750.2|21750.2|21749.53|21749.53|0
1643108380000|2022-01-25 10:59:40|21749.64|21749.64|21749.83|21749.83|21749.93|21749.93|21749.48|21749.48|0
1643108390000|2022-01-25 10:59:50|21749.88|21749.88|21749.64|21749.64|21749.88|21749.88|21749.12|21749.12|0
1643108400000|2022-01-25 11:00:00|21749.87|21749.87|21747.96|21747.96|21749.87|21749.87|21747.96|21747.96|0
1643108410000|2022-01-25 11:00:10|21747.89|21747.89|21746.48|21746.48|21747.89|21747.89|21746.48|21746.48|0
1643108420000|2022-01-25 11:00:20|21746.53|21746.53|21743.99|21743.99|21746.53|21746.53|21743.74|21743.74|0
1643108430000|2022-01-25 11:00:30|21744.1|21744.1|21744.85|21744.85|21744.85|21744.85|21744.1|21744.1|0
1643108440000|2022-01-25 11:00:40|21744.71|21744.71|21744.35|21744.35|21744.74|21744.74|21744.34|21744.34|0
1643108450000|2022-01-25 11:00:50|21744.24|21744.24|21744.52|21744.52|21744.58|21744.58|21744.24|21744.24|0
1643108460000|2022-01-25 11:01:00|21744.38|21744.38|21742.5|21742.5|21744.5|21744.5|21742.24|21742.24|0
1643108470000|2022-01-25 11:01:10|21742.35|21742.35|21741.23|21741.23|21742.35|21742.35|21741.23|21741.23|0
1643108480000|2022-01-25 11:01:20|21741.28|21741.28|21741.25|21741.25|21741.28|21741.28|21740.89|21740.89|0
1643108490000|2022-01-25 11:01:30|21740.8|21740.8|21742.32|21742.32|21742.32|21742.32|21740.5|21740.5|0
1643108500000|2022-01-25 11:01:40|21742.36|21742.36|21742.81|21742.81|21742.9|21742.9|21742.36|21742.36|0
1643108510000|2022-01-25 11:01:50|21742.59|21742.59|21742.52|21742.52|21742.66|21742.66|21742.51|21742.51|0
1643108520000|2022-01-25 11:02:00|21742.48|21742.48|21743.39|21743.39|21743.39|21743.39|21742.48|21742.48|0
1643108530000|2022-01-25 11:02:10|21743.44|21743.44|21746.91|21746.91|21746.91|21746.91|21743.44|21743.44|0
1643108540000|2022-01-25 11:02:20|21746.81|21746.81|21749.77|21749.77|21749.77|21749.77|21746.73|21746.73|0
1643108550000|2022-01-25 11:02:30|21749.95|21749.95|21753.18|21753.18|21753.2|21753.2|21749.95|21749.95|0
1643108560000|2022-01-25 11:02:40|21753.34|21753.34|21755.43|21755.43|21755.43|21755.43|21753.28|21753.28|0
1643108570000|2022-01-25 11:02:50|21755.72|21755.72|21756.21|21756.21|21756.43|21756.43|21755.72|21755.72|0
1643108580000|2022-01-25 11:03:00|21756.14|21756.14|21756.65|21756.65|21756.65|21756.65|21756.14|21756.14|0
1643108590000|2022-01-25 11:03:10|21756.69|21756.69|21757.23|21757.23|21757.23|21757.23|21756.69|21756.69|0
1643108600000|2022-01-25 11:03:20|21757.15|21757.15|21759.56|21759.56|21759.61|21759.61|21757.15|21757.15|0
1643108610000|2022-01-25 11:03:30|21759.66|21759.66|21761.7|21761.7|21761.7|21761.7|21759.61|21759.61|0
1643108620000|2022-01-25 11:03:40|21761.96|21761.96|21763.93|21763.93|21763.93|21763.93|21761.96|21761.96|0
1643108630000|2022-01-25 11:03:50|21763.89|21763.89|21764.96|21764.96|21764.96|21764.96|21763.89|21763.89|0
1643108640000|2022-01-25 11:04:00|21764.61|21764.61|21765.52|21765.52|21765.52|21765.52|21764.3|21764.3|0
1643108650000|2022-01-25 11:04:10|21765.57|21765.57|21766.75|21766.75|21766.81|21766.81|21765.57|21765.57|0
1643108660000|2022-01-25 11:04:20|21766.89|21766.89|21768.57|21768.57|21768.57|21768.57|21766.89|21766.89|0
1643108670000|2022-01-25 11:04:30|21768.61|21768.61|21769.1|21769.1|21769.1|21769.1|21768.57|21768.57|0
1643108680000|2022-01-25 11:04:40|21769.22|21769.22|21769.38|21769.38|21769.56|21769.56|21769.16|21769.16|0
1643108690000|2022-01-25 11:04:50|21769.32|21769.32|21769.87|21769.87|21770.21|21770.21|21769.32|21769.32|0
1643108700000|2022-01-25 11:05:00|21769.91|21769.91|21769.85|21769.85|21770.06|21770.06|21769.7|21769.7|0
1643108710000|2022-01-25 11:05:10|21769.92|21769.92|21770.38|21770.38|21770.48|21770.48|21769.63|21769.63|0
1643108720000|2022-01-25 11:05:20|21770.46|21770.46|21769.97|21769.97|21770.57|21770.57|21769.97|21769.97|0
1643108730000|2022-01-25 11:05:30|21769.83|21769.83|21768.93|21768.93|21769.83|21769.83|21768.63|21768.63|0
1643108740000|2022-01-25 11:05:40|21769|21769|21769.35|21769.35|21769.39|21769.39|21769|21769|0
1643108750000|2022-01-25 11:05:50|21769.23|21769.23|21768.45|21768.45|21769.23|21769.23|21768.45|21768.45|0
1643108760000|2022-01-25 11:06:00|21768.52|21768.52|21768.63|21768.63|21768.96|21768.96|21768.52|21768.52|0
1643108770000|2022-01-25 11:06:10|21768.7|21768.7|21768.58|21768.58|21768.74|21768.74|21768.49|21768.49|0
1643108780000|2022-01-25 11:06:20|21768.62|21768.62|21768.4|21768.4|21768.65|21768.65|21768.04|21768.04|0
1643108790000|2022-01-25 11:06:30|21768.48|21768.48|21768.48|21768.48|21768.75|21768.75|21768.37|21768.37|0
1643108800000|2022-01-25 11:06:40|21768.53|21768.53|21768.36|21768.36|21768.53|21768.53|21768.19|21768.19|0
1643108810000|2022-01-25 11:06:50|21768.3|21768.3|21768.68|21768.68|21768.92|21768.92|21768.26|21768.26|0
1643108820000|2022-01-25 11:07:00|21768.84|21768.84|21769.72|21769.72|21769.72|21769.72|21768.84|21768.84|0
1643108830000|2022-01-25 11:07:10|21769.78|21769.78|21769.54|21769.54|21770.05|21770.05|21769.38|21769.38|0
1643108840000|2022-01-25 11:07:20|21769.61|21769.61|21767.98|21767.98|21769.75|21769.75|21767.98|21767.98|0
1643108850000|2022-01-25 11:07:30|21767.79|21767.79|21765.82|21765.82|21767.79|21767.79|21765.58|21765.58|0
1643108860000|2022-01-25 11:07:40|21765.74|21765.74|21765.7|21765.7|21765.8|21765.8|21765.56|21765.56|0
1643108870000|2022-01-25 11:07:50|21765.85|21765.85|21765.73|21765.73|21766.02|21766.02|21765.73|21765.73|0
1643108880000|2022-01-25 11:08:00|21765.8|21765.8|21766.87|21766.87|21767.05|21767.05|21765.8|21765.8|0
1643108890000|2022-01-25 11:08:10|21766.67|21766.67|21766.39|21766.39|21766.74|21766.74|21766.25|21766.25|0
1643108900000|2022-01-25 11:08:20|21766.8|21766.8|21765.97|21765.97|21766.8|21766.8|21765.97|21765.97|0
1643108910000|2022-01-25 11:08:30|21766.08|21766.08|21766|21766|21766.08|21766.08|21765.7|21765.7|0
1643108920000|2022-01-25 11:08:40|21766.07|21766.07|21766.23|21766.23|21766.23|21766.23|21765.86|21765.86|0
1643108930000|2022-01-25 11:08:50|21766.18|21766.18|21766.16|21766.16|21766.22|21766.22|21766.13|21766.13|0
1643108940000|2022-01-25 11:09:00|21766.21|21766.21|21766.47|21766.47|21766.7|21766.7|21765.96|21765.96|0
1643108950000|2022-01-25 11:09:10|21766.42|21766.42|21767.44|21767.44|21767.44|21767.44|21766.32|21766.32|0
1643108960000|2022-01-25 11:09:20|21767.5|21767.5|21768.21|21768.21|21768.42|21768.42|21767.43|21767.43|0
1643108970000|2022-01-25 11:09:30|21768.1|21768.1|21768.33|21768.33|21768.33|21768.33|21768.1|21768.1|0
1643108980000|2022-01-25 11:09:40|21768.4|21768.4|21770.4|21770.4|21770.4|21770.4|21768.26|21768.26|0
1643108990000|2022-01-25 11:09:50|21770.55|21770.55|21771.29|21771.29|21771.36|21771.36|21770.41|21770.41|0
1643109000000|2022-01-25 11:10:00|21771.61|21771.61|21771.27|21771.27|21771.61|21771.61|21771.17|21771.17|0
1643109010000|2022-01-25 11:10:10|21771.2|21771.2|21771.25|21771.25|21771.25|21771.25|21771.2|21771.2|0
1643109020000|2022-01-25 11:10:20|21771.15|21771.15|21770.89|21770.89|21771.15|21771.15|21770.89|21770.89|0
1643109030000|2022-01-25 11:10:30|21770.94|21770.94|21771.85|21771.85|21771.85|21771.85|21770.71|21770.71|0
1643109040000|2022-01-25 11:10:40|21771.93|21771.93|21772.32|21772.32|21772.32|21772.32|21771.76|21771.76|0
1643109050000|2022-01-25 11:10:50|21772.35|21772.35|21772.8|21772.8|21772.87|21772.87|21772.35|21772.35|0
1643109060000|2022-01-25 11:11:00|21773.02|21773.02|21773.49|21773.49|21773.49|21773.49|21772.92|21772.92|0
1643109070000|2022-01-25 11:11:10|21773.28|21773.28|21773.39|21773.39|21773.39|21773.39|21773.22|21773.22|0
1643109080000|2022-01-25 11:11:20|21773.35|21773.35|21773.36|21773.36|21773.54|21773.54|21773.35|21773.35|0
1643109090000|2022-01-25 11:11:30|21773.4|21773.4|21773.6|21773.6|21773.79|21773.79|21773.4|21773.4|0
1643109100000|2022-01-25 11:11:40|21773.67|21773.67|21773.48|21773.48|21773.67|21773.67|21773.34|21773.34|0
1643109110000|2022-01-25 11:11:50|21773.33|21773.33|21772.98|21772.98|21773.43|21773.43|21772.98|21772.98|0
1643109120000|2022-01-25 11:12:00|21772.88|21772.88|21772.85|21772.85|21773.04|21773.04|21772.68|21772.68|0
1643109130000|2022-01-25 11:12:10|21772.91|21772.91|21772.91|21772.91|21773.05|21773.05|21772.91|21772.91|0
1643109140000|2022-01-25 11:12:20|21772.76|21772.76|21773.07|21773.07|21773.07|21773.07|21772.76|21772.76|0
1643109150000|2022-01-25 11:12:30|21773.18|21773.18|21773.15|21773.15|21773.18|21773.18|21773.04|21773.04|0
1643109160000|2022-01-25 11:12:40|21773.09|21773.09|21773.13|21773.13|21773.26|21773.26|21772.86|21772.86|0
1643109170000|2022-01-25 11:12:50|21773.21|21773.21|21775.61|21775.61|21775.61|21775.61|21773.21|21773.21|0
1643109180000|2022-01-25 11:13:00|21775.48|21775.48|21775.39|21775.39|21775.57|21775.57|21775.35|21775.35|0
1643109190000|2022-01-25 11:13:10|21775.03|21775.03|21774.97|21774.97|21775.48|21775.48|21774.97|21774.97|0
1643109200000|2022-01-25 11:13:20|21774.83|21774.83|21775.3|21775.3|21775.3|21775.3|21774.83|21774.83|0
1643109210000|2022-01-25 11:13:30|21775.41|21775.41|21775.39|21775.39|21775.58|21775.58|21775.39|21775.39|0
1643109220000|2022-01-25 11:13:40|21775.43|21775.43|21774.56|21774.56|21775.45|21775.45|21774.56|21774.56|0
1643109230000|2022-01-25 11:13:50|21774.61|21774.61|21775.29|21775.29|21775.36|21775.36|21774.48|21774.48|0
1643109240000|2022-01-25 11:14:00|21775.43|21775.43|21775.15|21775.15|21775.92|21775.92|21774.97|21774.97|0
1643109250000|2022-01-25 11:14:10|21775.34|21775.34|21776.73|21776.73|21776.84|21776.84|21775.22|21775.22|0
1643109260000|2022-01-25 11:14:20|21776.96|21776.96|21777.01|21777.01|21777.07|21777.07|21776.89|21776.89|0
1643109270000|2022-01-25 11:14:30|21776.76|21776.76|21778.08|21778.08|21778.26|21778.26|21776.41|21776.41|0
1643109280000|2022-01-25 11:14:40|21778.05|21778.05|21778.19|21778.19|21778.6|21778.6|21778.05|21778.05|0
1643109290000|2022-01-25 11:14:50|21778.14|21778.14|21785.56|21785.56|21785.56|21785.56|21778.14|21778.14|0
1643109300000|2022-01-25 11:15:00|21785.9|21785.9|21787.3|21787.3|21787.3|21787.3|21785.9|21785.9|0
1643109310000|2022-01-25 11:15:10|21787.38|21787.38|21791.19|21791.19|21791.22|21791.22|21787.38|21787.38|0
1643109320000|2022-01-25 11:15:20|21791.13|21791.13|21791|21791|21791.31|21791.31|21790.84|21790.84|0
1643109330000|2022-01-25 11:15:30|21790.89|21790.89|21790.7|21790.7|21790.92|21790.92|21790.7|21790.7|0
1643109340000|2022-01-25 11:15:40|21790.74|21790.74|21790.77|21790.77|21790.87|21790.87|21790.61|21790.61|0
1643109350000|2022-01-25 11:15:50|21790.69|21790.69|21790.3|21790.3|21790.69|21790.69|21790.26|21790.26|0
1643109360000|2022-01-25 11:16:00|21790.23|21790.23|21789.5|21789.5|21790.23|21790.23|21789.09|21789.09|0
1643109370000|2022-01-25 11:16:10|21789.63|21789.63|21789.45|21789.45|21789.8|21789.8|21789.45|21789.45|0
1643109380000|2022-01-25 11:16:20|21789.27|21789.27|21789.43|21789.43|21789.63|21789.63|21789.16|21789.16|0
1643109390000|2022-01-25 11:16:30|21789.5|21789.5|21796.08|21796.08|21796.08|21796.08|21789.47|21789.47|0
1643109400000|2022-01-25 11:16:40|21795.88|21795.88|21795.73|21795.73|21796.16|21796.16|21795.73|21795.73|0
1643109410000|2022-01-25 11:16:50|21795.83|21795.83|21795.89|21795.89|21795.89|21795.89|21795.6|21795.6|0
1643109420000|2022-01-25 11:17:00|21795.94|21795.94|21795.55|21795.55|21795.94|21795.94|21795.55|21795.55|0
1643109430000|2022-01-25 11:17:10|21795.44|21795.44|21795.31|21795.31|21795.59|21795.59|21795.31|21795.31|0
1643109440000|2022-01-25 11:17:20|21795.22|21795.22|21795.39|21795.39|21795.64|21795.64|21795.14|21795.14|0
1643109450000|2022-01-25 11:17:30|21795.33|21795.33|21795.16|21795.16|21795.34|21795.34|21795.1|21795.1|0
1643109460000|2022-01-25 11:17:40|21795.53|21795.53|21795.86|21795.86|21795.89|21795.89|21795.53|21795.53|0
1643109470000|2022-01-25 11:17:50|21796.12|21796.12|21796.17|21796.17|21796.22|21796.22|21795.9|21795.9|0
1643109480000|2022-01-25 11:18:00|21796.24|21796.24|21795.82|21795.82|21796.44|21796.44|21795.82|21795.82|0
1643109490000|2022-01-25 11:18:10|21795.84|21795.84|21795.76|21795.76|21796.24|21796.24|21795.76|21795.76|0
1643109500000|2022-01-25 11:18:20|21795.71|21795.71|21795.75|21795.75|21795.9|21795.9|21795.51|21795.51|0
1643109510000|2022-01-25 11:18:30|21795.72|21795.72|21795.79|21795.79|21795.87|21795.87|21795.67|21795.67|0
1643109520000|2022-01-25 11:18:40|21795.73|21795.73|21796.09|21796.09|21796.1|21796.1|21795.73|21795.73|0
1643109530000|2022-01-25 11:18:50|21796.03|21796.03|21795.84|21795.84|21796.1|21796.1|21795.84|21795.84|0
1643109540000|2022-01-25 11:19:00|21796.02|21796.02|21795.68|21795.68|21796.02|21796.02|21795.44|21795.44|0
1643109550000|2022-01-25 11:19:10|21795.52|21795.52|21794.92|21794.92|21795.59|21795.59|21794.87|21794.87|0
1643109560000|2022-01-25 11:19:20|21794.5|21794.5|21788.64|21788.64|21794.5|21794.5|21788.58|21788.58|0
1643109570000|2022-01-25 11:19:30|21788.57|21788.57|21787.94|21787.94|21788.64|21788.64|21787.84|21787.84|0
1643109580000|2022-01-25 11:19:40|21787.86|21787.86|21787.26|21787.26|21787.86|21787.86|21787.26|21787.26|0
1643109590000|2022-01-25 11:19:50|21787.14|21787.14|21786.62|21786.62|21787.14|21787.14|21786.62|21786.62|0
1643109600000|2022-01-25 11:20:00|21786.75|21786.75|21785.45|21785.45|21786.75|21786.75|21785.45|21785.45|0
1643109610000|2022-01-25 11:20:10|21785.68|21785.68|21784.19|21784.19|21785.68|21785.68|21784.12|21784.12|0
1643109620000|2022-01-25 11:20:20|21784.1|21784.1|21781.3|21781.3|21784.15|21784.15|21781.3|21781.3|0
1643109630000|2022-01-25 11:20:30|21781.24|21781.24|21779.23|21779.23|21781.49|21781.49|21779.23|21779.23|0
1643109640000|2022-01-25 11:20:40|21779.32|21779.32|21778.04|21778.04|21779.32|21779.32|21777.94|21777.94|0
1643109650000|2022-01-25 11:20:50|21777.74|21777.74|21777.02|21777.02|21777.74|21777.74|21777|21777|0
1643109660000|2022-01-25 11:21:00|21776.96|21776.96|21776.31|21776.31|21776.96|21776.96|21776.17|21776.17|0
1643109670000|2022-01-25 11:21:10|21776.67|21776.67|21777.26|21777.26|21777.31|21777.31|21776.67|21776.67|0
1643109680000|2022-01-25 11:21:20|21777.31|21777.31|21777|21777|21777.35|21777.35|21776.93|21776.93|0
1643109690000|2022-01-25 11:21:30|21776.78|21776.78|21776.88|21776.88|21776.88|21776.88|21776.68|21776.68|0
1643109700000|2022-01-25 11:21:40|21776.94|21776.94|21777.05|21777.05|21777.05|21777.05|21776.55|21776.55|0
1643109710000|2022-01-25 11:21:50|21776.98|21776.98|21776.61|21776.61|21776.98|21776.98|21776.36|21776.36|0
1643109720000|2022-01-25 11:22:00|21776.72|21776.72|21778.21|21778.21|21778.27|21778.27|21776.72|21776.72|0
1643109730000|2022-01-25 11:22:10|21778.37|21778.37|21778.52|21778.52|21778.62|21778.62|21778.2|21778.2|0
1643109740000|2022-01-25 11:22:20|21778.3|21778.3|21777.92|21777.92|21778.48|21778.48|21777.88|21777.88|0
1643109750000|2022-01-25 11:22:30|21778.23|21778.23|21777.93|21777.93|21778.39|21778.39|21777.87|21777.87|0
1643109760000|2022-01-25 11:22:40|21778|21778|21777.73|21777.73|21778|21778|21777.66|21777.66|0
1643109770000|2022-01-25 11:22:50|21777.61|21777.61|21777.51|21777.51|21777.61|21777.61|21777.46|21777.46|0
1643109780000|2022-01-25 11:23:00|21777.33|21777.33|21777.77|21777.77|21777.77|21777.77|21777.29|21777.29|0
1643109790000|2022-01-25 11:23:10|21777.85|21777.85|21777.54|21777.54|21778.03|21778.03|21777.46|21777.46|0
1643109800000|2022-01-25 11:23:20|21777.58|21777.58|21777.44|21777.44|21777.62|21777.62|21777.29|21777.29|0
1643109810000|2022-01-25 11:23:30|21777.53|21777.53|21777.44|21777.44|21777.58|21777.58|21777.39|21777.39|0
1643109820000|2022-01-25 11:23:40|21777.39|21777.39|21777.23|21777.23|21777.52|21777.52|21777.23|21777.23|0
1643109830000|2022-01-25 11:23:50|21776.87|21776.87|21774.21|21774.21|21776.87|21776.87|21774.21|21774.21|0
1643109840000|2022-01-25 11:24:00|21774.3|21774.3|21773.04|21773.04|21774.3|21774.3|21772.91|21772.91|0
1643109850000|2022-01-25 11:24:10|21772.87|21772.87|21772.51|21772.51|21772.96|21772.96|21772.51|21772.51|0
1643109860000|2022-01-25 11:24:20|21772.4|21772.4|21772.42|21772.42|21772.54|21772.54|21772.35|21772.35|0
1643109870000|2022-01-25 11:24:30|21772.5|21772.5|21772.59|21772.59|21772.59|21772.59|21772.48|21772.48|0
1643109880000|2022-01-25 11:24:40|21772.64|21772.64|21772.87|21772.87|21772.92|21772.92|21772.64|21772.64|0
1643109890000|2022-01-25 11:24:50|21772.81|21772.81|21772.48|21772.48|21772.81|21772.81|21772.48|21772.48|0
1643109900000|2022-01-25 11:25:00|21772.56|21772.56|21772.62|21772.62|21772.77|21772.77|21772.56|21772.56|0
1643109910000|2022-01-25 11:25:10|21772.78|21772.78|21772.55|21772.55|21772.78|21772.78|21772.5|21772.5|0
1643109920000|2022-01-25 11:25:20|21772.28|21772.28|21772.16|21772.16|21772.28|21772.28|21772.16|21772.16|0
1643109930000|2022-01-25 11:25:30|21772.13|21772.13|21772.31|21772.31|21772.31|21772.31|21772.13|21772.13|0
1643109940000|2022-01-25 11:25:40|21772.26|21772.26|21772.8|21772.8|21772.8|21772.8|21772.26|21772.26|0
1643109950000|2022-01-25 11:25:50|21772.73|21772.73|21772.56|21772.56|21772.73|21772.73|21772.54|21772.54|0
1643109960000|2022-01-25 11:26:00|21772.63|21772.63|21772.43|21772.43|21772.78|21772.78|21772.03|21772.03|0
1643109970000|2022-01-25 11:26:10|21772.36|21772.36|21772.04|21772.04|21772.36|21772.36|21772.04|21772.04|0
1643109980000|2022-01-25 11:26:20|21772|21772|21771.77|21771.77|21772.04|21772.04|21771.66|21771.66|0
1643109990000|2022-01-25 11:26:30|21771.69|21771.69|21770.92|21770.92|21771.69|21771.69|21770.92|21770.92|0
1643110000000|2022-01-25 11:26:40|21770.85|21770.85|21771.94|21771.94|21771.94|21771.94|21770.85|21770.85|0
1643110010000|2022-01-25 11:26:50|21771.79|21771.79|21771.87|21771.87|21772.13|21772.13|21771.61|21771.61|0
1643110020000|2022-01-25 11:27:00|21771.93|21771.93|21771.96|21771.96|21772.51|21772.51|21771.91|21771.91|0
1643110030000|2022-01-25 11:27:10|21771.92|21771.92|21771.22|21771.22|21771.92|21771.92|21771.18|21771.18|0
1643110040000|2022-01-25 11:27:20|21771.25|21771.25|21771.38|21771.38|21771.38|21771.38|21771.12|21771.12|0
1643110050000|2022-01-25 11:27:30|21771.24|21771.24|21770.16|21770.16|21771.4|21771.4|21770.16|21770.16|0
1643110060000|2022-01-25 11:27:40|21770.01|21770.01|21768.89|21768.89|21770.01|21770.01|21768.89|21768.89|0
1643110070000|2022-01-25 11:27:50|21768.78|21768.78|21768.5|21768.5|21768.84|21768.84|21768.5|21768.5|0
1643110080000|2022-01-25 11:28:00|21768.68|21768.68|21768.14|21768.14|21769.03|21769.03|21768.14|21768.14|0
1643110090000|2022-01-25 11:28:10|21768.07|21768.07|21768.07|21768.07|21768.07|21768.07|21768|21768|0
1643110100000|2022-01-25 11:28:20|21768.02|21768.02|21768.97|21768.97|21768.97|21768.97|21767.86|21767.86|0
1643110110000|2022-01-25 11:28:30|21769|21769|21769.29|21769.29|21769.29|21769.29|21768.99|21768.99|0
1643110120000|2022-01-25 11:28:40|21769.34|21769.34|21769.95|21769.95|21770.13|21770.13|21769.34|21769.34|0
1643110130000|2022-01-25 11:28:50|21769.71|21769.71|21769.95|21769.95|21770.28|21770.28|21769.29|21769.29|0
1643110140000|2022-01-25 11:29:00|21770.01|21770.01|21771.95|21771.95|21771.95|21771.95|21769.53|21769.53|0
1643110150000|2022-01-25 11:29:10|21772.01|21772.01|21772.51|21772.51|21772.53|21772.53|21772.01|21772.01|0
1643110160000|2022-01-25 11:29:20|21772.26|21772.26|21772.18|21772.18|21772.43|21772.43|21772.06|21772.06|0
1643110170000|2022-01-25 11:29:30|21772.23|21772.23|21772.18|21772.18|21772.23|21772.23|21772.02|21772.02|0
1643110180000|2022-01-25 11:29:40|21772.24|21772.24|21772.9|21772.9|21772.9|21772.9|21772.24|21772.24|0
1643110190000|2022-01-25 11:29:50|21773.03|21773.03|21772.77|21772.77|21773.06|21773.06|21772.77|21772.77|0
1643110200000|2022-01-25 11:30:00|21772.74|21772.74|21771.9|21771.9|21773.01|21773.01|21771.9|21771.9|0
1643110210000|2022-01-25 11:30:10|21771.53|21771.53|21770.97|21770.97|21771.53|21771.53|21770.67|21770.67|0
1643110220000|2022-01-25 11:30:20|21770.85|21770.85|21770.29|21770.29|21770.9|21770.9|21770.29|21770.29|0
1643110230000|2022-01-25 11:30:30|21769.94|21769.94|21769.15|21769.15|21770.29|21770.29|21769.15|21769.15|0
1643110240000|2022-01-25 11:30:40|21769.11|21769.11|21769.33|21769.33|21769.33|21769.33|21769.04|21769.04|0
1643110250000|2022-01-25 11:30:50|21769.25|21769.25|21768.68|21768.68|21769.25|21769.25|21768.68|21768.68|0
1643110260000|2022-01-25 11:31:00|21768.78|21768.78|21769|21769|21769.17|21769.17|21768.6|21768.6|0
1643110270000|2022-01-25 11:31:10|21768.95|21768.95|21768.69|21768.69|21768.95|21768.95|21768.69|21768.69|0
1643110280000|2022-01-25 11:31:20|21768.63|21768.63|21768.39|21768.39|21768.78|21768.78|21768.39|21768.39|0
1643110290000|2022-01-25 11:31:30|21768.56|21768.56|21763.42|21763.42|21768.65|21768.65|21763.42|21763.42|0
1643110300000|2022-01-25 11:31:40|21763.3|21763.3|21760.09|21760.09|21763.3|21763.3|21760.09|21760.09|0
1643110310000|2022-01-25 11:31:50|21759.91|21759.91|21758.68|21758.68|21759.91|21759.91|21758.68|21758.68|0
1643110320000|2022-01-25 11:32:00|21758.78|21758.78|21756.59|21756.59|21758.78|21758.78|21756.52|21756.52|0
1643110330000|2022-01-25 11:32:10|21756.43|21756.43|21754.78|21754.78|21756.43|21756.43|21754.78|21754.78|0
1643110340000|2022-01-25 11:32:20|21754.52|21754.52|21753.7|21753.7|21754.69|21754.69|21753.42|21753.42|0
1643110350000|2022-01-25 11:32:30|21753.76|21753.76|21752.79|21752.79|21753.76|21753.76|21752.79|21752.79|0
1643110360000|2022-01-25 11:32:40|21752.72|21752.72|21752.8|21752.8|21752.8|21752.8|21752.61|21752.61|0
1643110370000|2022-01-25 11:32:50|21752.73|21752.73|21752.38|21752.38|21752.73|21752.73|21752.06|21752.06|0
1643110380000|2022-01-25 11:33:00|21752.26|21752.26|21752.47|21752.47|21752.57|21752.57|21752.07|21752.07|0
1643110390000|2022-01-25 11:33:10|21752.76|21752.76|21753.15|21753.15|21753.15|21753.15|21752.43|21752.43|0
1643110400000|2022-01-25 11:33:20|21753.26|21753.26|21754.15|21754.15|21754.33|21754.33|21753.26|21753.26|0
1643110410000|2022-01-25 11:33:30|21754.1|21754.1|21753.62|21753.62|21754.17|21754.17|21753.52|21753.52|0
1643110420000|2022-01-25 11:33:40|21753.51|21753.51|21753.4|21753.4|21753.51|21753.51|21753.3|21753.3|0
1643110430000|2022-01-25 11:33:50|21753.58|21753.58|21753.54|21753.54|21753.7|21753.7|21753.38|21753.38|0
1643110440000|2022-01-25 11:34:00|21753.68|21753.68|21752.92|21752.92|21753.73|21753.73|21752.92|21752.92|0
1643110450000|2022-01-25 11:34:10|21752.81|21752.81|21752.67|21752.67|21752.81|21752.81|21752.67|21752.67|0
1643110460000|2022-01-25 11:34:20|21752.64|21752.64|21750.04|21750.04|21752.71|21752.71|21749.98|21749.98|0
1643110470000|2022-01-25 11:34:30|21750.01|21750.01|21748.86|21748.86|21750.01|21750.01|21748.86|21748.86|0
1643110480000|2022-01-25 11:34:40|21748.92|21748.92|21748.83|21748.83|21749.03|21749.03|21748.8|21748.8|0
1643110490000|2022-01-25 11:34:50|21749.08|21749.08|21748.84|21748.84|21749.15|21749.15|21748.84|21748.84|0
1643110500000|2022-01-25 11:35:00|21749.06|21749.06|21748.86|21748.86|21749.28|21749.28|21748.81|21748.81|0
1643110510000|2022-01-25 11:35:10|21748.75|21748.75|21749.46|21749.46|21749.46|21749.46|21748.75|21748.75|0
1643110520000|2022-01-25 11:35:20|21749.38|21749.38|21749.29|21749.29|21749.53|21749.53|21749.18|21749.18|0
1643110530000|2022-01-25 11:35:30|21749.4|21749.4|21749.57|21749.57|21749.73|21749.73|21749.35|21749.35|0
1643110540000|2022-01-25 11:35:40|21749.46|21749.46|21749.35|21749.35|21749.49|21749.49|21749.35|21749.35|0
1643110550000|2022-01-25 11:35:50|21749.47|21749.47|21749.53|21749.53|21749.53|21749.53|21749.41|21749.41|0
1643110560000|2022-01-25 11:36:00|21749.62|21749.62|21749.5|21749.5|21749.68|21749.68|21749.28|21749.28|0
1643110570000|2022-01-25 11:36:10|21749.55|21749.55|21750.38|21750.38|21750.38|21750.38|21749.27|21749.27|0
1643110580000|2022-01-25 11:36:20|21750.49|21750.49|21750.83|21750.83|21750.93|21750.93|21750.49|21750.49|0
1643110590000|2022-01-25 11:36:30|21750.89|21750.89|21750.05|21750.05|21750.98|21750.98|21750.05|21750.05|0
1643110600000|2022-01-25 11:36:40|21749.96|21749.96|21749.78|21749.78|21749.96|21749.96|21749.78|21749.78|0
1643110610000|2022-01-25 11:36:50|21749.75|21749.75|21749.72|21749.72|21749.79|21749.79|21749.72|21749.72|0
1643110620000|2022-01-25 11:37:00|21749.66|21749.66|21749.33|21749.33|21749.99|21749.99|21749.33|21749.33|0
1643110630000|2022-01-25 11:37:10|21749.44|21749.44|21749.8|21749.8|21749.8|21749.8|21749.44|21749.44|0
1643110640000|2022-01-25 11:37:20|21749.91|21749.91|21752.93|21752.93|21753.11|21753.11|21749.7|21749.7|0
1643110650000|2022-01-25 11:37:30|21752.95|21752.95|21751.93|21751.93|21752.95|21752.95|21751.93|21751.93|0
1643110660000|2022-01-25 11:37:40|21751.88|21751.88|21751.64|21751.64|21751.97|21751.97|21751.48|21751.48|0
1643110670000|2022-01-25 11:37:50|21751.57|21751.57|21751.87|21751.87|21751.87|21751.87|21751.57|21751.57|0
1643110680000|2022-01-25 11:38:00|21751.62|21751.62|21751.3|21751.3|21751.67|21751.67|21751.03|21751.03|0
1643110690000|2022-01-25 11:38:10|21751.08|21751.08|21751.33|21751.33|21751.41|21751.41|21751.08|21751.08|0
1643110700000|2022-01-25 11:38:20|21751.37|21751.37|21751.24|21751.24|21751.61|21751.61|21751.24|21751.24|0
1643110710000|2022-01-25 11:38:30|21751.21|21751.21|21750.5|21750.5|21751.21|21751.21|21750.5|21750.5|0
1643110720000|2022-01-25 11:38:40|21750.32|21750.32|21747.23|21747.23|21750.32|21750.32|21747.23|21747.23|0
1643110730000|2022-01-25 11:38:50|21747.15|21747.15|21746.83|21746.83|21747.59|21747.59|21746.51|21746.51|0
1643110740000|2022-01-25 11:39:00|21747.09|21747.09|21746.36|21746.36|21747.21|21747.21|21746.27|21746.27|0
1643110750000|2022-01-25 11:39:10|21746.33|21746.33|21746.82|21746.82|21746.82|21746.82|21746.33|21746.33|0
1643110760000|2022-01-25 11:39:20|21746.75|21746.75|21746.82|21746.82|21746.82|21746.82|21746.62|21746.62|0
1643110770000|2022-01-25 11:39:30|21746.92|21746.92|21747.02|21747.02|21747.08|21747.08|21746.87|21746.87|0
1643110780000|2022-01-25 11:39:40|21746.89|21746.89|21746.37|21746.37|21746.89|21746.89|21746.37|21746.37|0
1643110790000|2022-01-25 11:39:50|21746.31|21746.31|21745.46|21745.46|21746.31|21746.31|21745.41|21745.41|0
1643110800000|2022-01-25 11:40:00|21745.6|21745.6|21745.68|21745.68|21745.95|21745.95|21745.6|21745.6|0
1643110810000|2022-01-25 11:40:10|21745.61|21745.61|21745.4|21745.4|21745.61|21745.61|21745.27|21745.27|0
1643110820000|2022-01-25 11:40:20|21745.37|21745.37|21745.52|21745.52|21745.52|21745.52|21745.17|21745.17|0
1643110830000|2022-01-25 11:40:30|21745.58|21745.58|21745.18|21745.18|21745.69|21745.69|21745.11|21745.11|0
1643110840000|2022-01-25 11:40:40|21745.22|21745.22|21744.66|21744.66|21745.22|21745.22|21744.66|21744.66|0
1643110850000|2022-01-25 11:40:50|21744.81|21744.81|21744.07|21744.07|21744.81|21744.81|21744.07|21744.07|0
1643110860000|2022-01-25 11:41:00|21744.13|21744.13|21740.69|21740.69|21744.25|21744.25|21740.69|21740.69|0
1643110870000|2022-01-25 11:41:10|21740.57|21740.57|21738.87|21738.87|21740.57|21740.57|21738.87|21738.87|0
1643110880000|2022-01-25 11:41:20|21738.8|21738.8|21737.52|21737.52|21738.83|21738.83|21737.52|21737.52|0
1643110890000|2022-01-25 11:41:30|21737.62|21737.62|21737.65|21737.65|21737.67|21737.67|21737.21|21737.21|0
1643110900000|2022-01-25 11:41:40|21737.42|21737.42|21737.73|21737.73|21737.87|21737.87|21737.42|21737.42|0
1643110910000|2022-01-25 11:41:50|21737.6|21737.6|21736.89|21736.89|21737.82|21737.82|21736.85|21736.85|0
1643110920000|2022-01-25 11:42:00|21736.83|21736.83|21733.74|21733.74|21736.83|21736.83|21733.68|21733.68|0
1643110930000|2022-01-25 11:42:10|21733.56|21733.56|21733.17|21733.17|21733.76|21733.76|21733.12|21733.12|0
1643110940000|2022-01-25 11:42:20|21733.01|21733.01|21732.61|21732.61|21733.01|21733.01|21732.55|21732.55|0
1643110950000|2022-01-25 11:42:30|21732.92|21732.92|21731.84|21731.84|21732.92|21732.92|21731.84|21731.84|0
1643110960000|2022-01-25 11:42:40|21731.77|21731.77|21729.99|21729.99|21731.77|21731.77|21729.89|21729.89|0
1643110970000|2022-01-25 11:42:50|21729.84|21729.84|21728.52|21728.52|21729.84|21729.84|21728.52|21728.52|0
1643110980000|2022-01-25 11:43:00|21729.62|21729.62|21728.65|21728.65|21729.62|21729.62|21728.6|21728.6|0
1643110990000|2022-01-25 11:43:10|21728.51|21728.51|21713.48|21713.48|21728.8|21728.8|21713.48|21713.48|0
1643111000000|2022-01-25 11:43:20|21713.4|21713.4|21707.57|21707.57|21713.4|21713.4|21707.57|21707.57|0
1643111010000|2022-01-25 11:43:30|21707.49|21707.49|21705.91|21705.91|21707.49|21707.49|21705.87|21705.87|0
1643111020000|2022-01-25 11:43:40|21705.86|21705.86|21705.43|21705.43|21705.86|21705.86|21705.34|21705.34|0
1643111030000|2022-01-25 11:43:50|21705.4|21705.4|21705.31|21705.31|21705.66|21705.66|21705.31|21705.31|0
1643111040000|2022-01-25 11:44:00|21705.25|21705.25|21705.2|21705.2|21705.41|21705.41|21705.17|21705.17|0
1643111050000|2022-01-25 11:44:10|21704.99|21704.99|21704.74|21704.74|21705.11|21705.11|21704.43|21704.43|0
1643111060000|2022-01-25 11:44:20|21704.8|21704.8|21704.34|21704.34|21705.09|21705.09|21704.3|21704.3|0
1643111070000|2022-01-25 11:44:30|21704.4|21704.4|21705.09|21705.09|21705.09|21705.09|21704.04|21704.04|0
1643111080000|2022-01-25 11:44:40|21705.22|21705.22|21705.3|21705.3|21705.54|21705.54|21705.11|21705.11|0
1643111090000|2022-01-25 11:44:50|21705.23|21705.23|21705.03|21705.03|21705.23|21705.23|21705.02|21705.02|0
1643111100000|2022-01-25 11:45:00|21705.09|21705.09|21705.04|21705.04|21705.09|21705.09|21704.76|21704.76|0
1643111110000|2022-01-25 11:45:10|21705.16|21705.16|21706.27|21706.27|21706.32|21706.32|21705.16|21705.16|0
1643111120000|2022-01-25 11:45:20|21706.35|21706.35|21707.54|21707.54|21707.54|21707.54|21706.33|21706.33|0
1643111130000|2022-01-25 11:45:30|21707.44|21707.44|21707.54|21707.54|21707.56|21707.56|21707.44|21707.44|0
1643111140000|2022-01-25 11:45:40|21707.18|21707.18|21707.27|21707.27|21707.33|21707.33|21707.13|21707.13|0
1643111150000|2022-01-25 11:45:50|21707.31|21707.31|21707.45|21707.45|21707.45|21707.45|21707.24|21707.24|0
1643111160000|2022-01-25 11:46:00|21707.42|21707.42|21707.06|21707.06|21707.6|21707.6|21707.03|21707.03|0
1643111170000|2022-01-25 11:46:10|21706.95|21706.95|21706.49|21706.49|21706.95|21706.95|21706.49|21706.49|0
1643111180000|2022-01-25 11:46:20|21706.53|21706.53|21707.02|21707.02|21707.02|21707.02|21706.53|21706.53|0
1643111190000|2022-01-25 11:46:30|21707.2|21707.2|21707.27|21707.27|21707.27|21707.27|21707.2|21707.2|0
1643111200000|2022-01-25 11:46:40|21707.22|21707.22|21707.97|21707.97|21708.09|21708.09|21707.22|21707.22|0
1643111210000|2022-01-25 11:46:50|21707.81|21707.81|21707.91|21707.91|21708.19|21708.19|21707.81|21707.81|0
1643111220000|2022-01-25 11:47:00|21707.96|21707.96|21708.33|21708.33|21708.33|21708.33|21707.96|21707.96|0
1643111230000|2022-01-25 11:47:10|21708.39|21708.39|21710.14|21710.14|21710.14|21710.14|21708.39|21708.39|0
1643111240000|2022-01-25 11:47:20|21710.08|21710.08|21710.49|21710.49|21710.49|21710.49|21710.08|21710.08|0
1643111250000|2022-01-25 11:47:30|21710.36|21710.36|21710.63|21710.63|21710.63|21710.63|21710.36|21710.36|0
1643111260000|2022-01-25 11:47:40|21710.54|21710.54|21709.77|21709.77|21710.7|21710.7|21709.77|21709.77|0
1643111270000|2022-01-25 11:47:50|21709.62|21709.62|21709.41|21709.41|21709.62|21709.62|21709.41|21709.41|0
1643111280000|2022-01-25 11:48:00|21709.38|21709.38|21710.26|21710.26|21710.69|21710.69|21709.38|21709.38|0
1643111290000|2022-01-25 11:48:10|21710.31|21710.31|21710.19|21710.19|21710.31|21710.31|21710.11|21710.11|0
1643111300000|2022-01-25 11:48:20|21710.04|21710.04|21709.73|21709.73|21710.23|21710.23|21709.73|21709.73|0
1643111310000|2022-01-25 11:48:30|21709.81|21709.81|21710.15|21710.15|21710.15|21710.15|21709.55|21709.55|0
1643111320000|2022-01-25 11:48:40|21710.03|21710.03|21709.77|21709.77|21710.23|21710.23|21709.77|21709.77|0
1643111330000|2022-01-25 11:48:50|21709.67|21709.67|21708.97|21708.97|21709.67|21709.67|21708.92|21708.92|0
1643111340000|2022-01-25 11:49:00|21709.19|21709.19|21709.74|21709.74|21709.74|21709.74|21709.13|21709.13|0
1643111350000|2022-01-25 11:49:10|21709.56|21709.56|21709.58|21709.58|21709.58|21709.58|21709.56|21709.56|0
1643111360000|2022-01-25 11:49:20|21709.63|21709.63|21709.28|21709.28|21709.63|21709.63|21709.28|21709.28|0
1643111370000|2022-01-25 11:49:30|21709.36|21709.36|21709.85|21709.85|21709.91|21709.91|21709.36|21709.36|0
1643111380000|2022-01-25 11:49:40|21709.82|21709.82|21709.97|21709.97|21710.02|21710.02|21709.71|21709.71|0
1643111390000|2022-01-25 11:49:50|21709.87|21709.87|21709.88|21709.88|21709.88|21709.88|21709.77|21709.77|0
1643111400000|2022-01-25 11:50:00|21709.91|21709.91|21709.96|21709.96|21709.96|21709.96|21709.77|21709.77|0
1643111410000|2022-01-25 11:50:10|21710|21710|21710.17|21710.17|21710.32|21710.32|21709.95|21709.95|0
1643111420000|2022-01-25 11:50:20|21710.21|21710.21|21709.19|21709.19|21710.33|21710.33|21709.09|21709.09|0
1643111430000|2022-01-25 11:50:30|21709.24|21709.24|21709.38|21709.38|21709.38|21709.38|21709.04|21709.04|0
1643111440000|2022-01-25 11:50:40|21709.26|21709.26|21708.98|21708.98|21709.35|21709.35|21708.98|21708.98|0
1643111450000|2022-01-25 11:50:50|21708.84|21708.84|21708.73|21708.73|21708.84|21708.84|21708.73|21708.73|0
1643111460000|2022-01-25 11:51:00|21708.7|21708.7|21708.68|21708.68|21708.96|21708.96|21708.65|21708.65|0
1643111470000|2022-01-25 11:51:10|21708.73|21708.73|21709.12|21709.12|21709.12|21709.12|21708.73|21708.73|0
1643111480000|2022-01-25 11:51:20|21709.04|21709.04|21708.64|21708.64|21709.04|21709.04|21708.43|21708.43|0
1643111490000|2022-01-25 11:51:30|21708.68|21708.68|21708.45|21708.45|21708.68|21708.68|21708.45|21708.45|0
1643111500000|2022-01-25 11:51:40|21708.52|21708.52|21709|21709|21709.51|21709.51|21708.52|21708.52|0
1643111510000|2022-01-25 11:51:50|21708.94|21708.94|21709.22|21709.22|21709.22|21709.22|21708.94|21708.94|0
1643111520000|2022-01-25 11:52:00|21709.37|21709.37|21709.17|21709.17|21709.37|21709.37|21708.99|21708.99|0
1643111530000|2022-01-25 11:52:10|21709.29|21709.29|21709.57|21709.57|21709.6|21709.6|21709.29|21709.29|0
1643111540000|2022-01-25 11:52:20|21709.67|21709.67|21709.62|21709.62|21709.77|21709.77|21709.58|21709.58|0
1643111550000|2022-01-25 11:52:30|21709.45|21709.45|21708.95|21708.95|21709.45|21709.45|21708.95|21708.95|0
1643111560000|2022-01-25 11:52:40|21709.08|21709.08|21708.92|21708.92|21709.17|21709.17|21708.92|21708.92|0
1643111570000|2022-01-25 11:52:50|21709.02|21709.02|21708.62|21708.62|21709.22|21709.22|21708.62|21708.62|0
1643111580000|2022-01-25 11:53:00|21708.73|21708.73|21706.38|21706.38|21708.74|21708.74|21706.38|21706.38|0
1643111590000|2022-01-25 11:53:10|21706.33|21706.33|21705.62|21705.62|21706.33|21706.33|21705.62|21705.62|0
1643111600000|2022-01-25 11:53:20|21705.56|21705.56|21703.61|21703.61|21705.56|21705.56|21703.61|21703.61|0
1643111610000|2022-01-25 11:53:30|21703.54|21703.54|21702.22|21702.22|21703.8|21703.8|21702.22|21702.22|0
1643111620000|2022-01-25 11:53:40|21702.73|21702.73|21702.61|21702.61|21702.79|21702.79|21702.61|21702.61|0
1643111630000|2022-01-25 11:53:50|21702.69|21702.69|21702.35|21702.35|21702.75|21702.75|21702.35|21702.35|0
1643111640000|2022-01-25 11:54:00|21702.32|21702.32|21701.44|21701.44|21702.33|21702.33|21701.44|21701.44|0
1643111650000|2022-01-25 11:54:10|21701.38|21701.38|21701.24|21701.24|21701.38|21701.38|21701.1|21701.1|0
1643111660000|2022-01-25 11:54:20|21700.94|21700.94|21701.06|21701.06|21701.12|21701.12|21700.77|21700.77|0
1643111670000|2022-01-25 11:54:30|21701.02|21701.02|21700.38|21700.38|21701.02|21701.02|21700.38|21700.38|0
1643111680000|2022-01-25 11:54:40|21700.31|21700.31|21700.37|21700.37|21700.58|21700.58|21700.17|21700.17|0
1643111690000|2022-01-25 11:54:50|21700.22|21700.22|21700.71|21700.71|21700.71|21700.71|21700.18|21700.18|0
1643111700000|2022-01-25 11:55:00|21700.38|21700.38|21699.44|21699.44|21700.38|21700.38|21699.44|21699.44|0
1643111710000|2022-01-25 11:55:10|21699.38|21699.38|21695.82|21695.82|21699.44|21699.44|21695.82|21695.82|0
1643111720000|2022-01-25 11:55:20|21695.63|21695.63|21694.99|21694.99|21695.63|21695.63|21694.97|21694.97|0
1643111730000|2022-01-25 11:55:30|21694.93|21694.93|21693.25|21693.25|21694.93|21694.93|21693.25|21693.25|0
1643111740000|2022-01-25 11:55:40|21693.19|21693.19|21692.73|21692.73|21693.19|21693.19|21692.73|21692.73|0
1643111750000|2022-01-25 11:55:50|21692.46|21692.46|21691.85|21691.85|21692.46|21692.46|21691.85|21691.85|0
1643111760000|2022-01-25 11:56:00|21692.01|21692.01|21691.84|21691.84|21692.01|21692.01|21691.79|21691.79|0
1643111770000|2022-01-25 11:56:10|21691.8|21691.8|21691.55|21691.55|21691.8|21691.8|21691.03|21691.03|0
1643111780000|2022-01-25 11:56:20|21691.76|21691.76|21692.38|21692.38|21692.49|21692.49|21691.76|21691.76|0
1643111790000|2022-01-25 11:56:30|21692.33|21692.33|21692.2|21692.2|21692.33|21692.33|21692.05|21692.05|0
1643111800000|2022-01-25 11:56:40|21692.16|21692.16|21692.46|21692.46|21692.46|21692.46|21692.08|21692.08|0
1643111810000|2022-01-25 11:56:50|21693|21693|21700.95|21700.95|21701.07|21701.07|21693|21693|0
1643111820000|2022-01-25 11:57:00|21701.08|21701.08|21701.66|21701.66|21701.67|21701.67|21701.04|21701.04|0
1643111830000|2022-01-25 11:57:10|21701.69|21701.69|21701.76|21701.76|21702.06|21702.06|21701.62|21701.62|0
1643111840000|2022-01-25 11:57:20|21701.72|21701.72|21702.23|21702.23|21702.23|21702.23|21701.72|21701.72|0
1643111850000|2022-01-25 11:57:30|21702.25|21702.25|21702.42|21702.42|21702.42|21702.42|21702.25|21702.25|0
1643111860000|2022-01-25 11:57:40|21702.56|21702.56|21702.65|21702.65|21702.77|21702.77|21702.31|21702.31|0
1643111870000|2022-01-25 11:57:50|21702.59|21702.59|21703.63|21703.63|21703.72|21703.72|21702.59|21702.59|0
1643111880000|2022-01-25 11:58:00|21703.69|21703.69|21704.12|21704.12|21704.27|21704.27|21703.69|21703.69|0
1643111890000|2022-01-25 11:58:10|21704.16|21704.16|21705.52|21705.52|21705.65|21705.65|21704.16|21704.16|0
1643111900000|2022-01-25 11:58:20|21705.37|21705.37|21703.81|21703.81|21705.37|21705.37|21703.81|21703.81|0
1643111910000|2022-01-25 11:58:30|21703.55|21703.55|21703.19|21703.19|21703.55|21703.55|21703.19|21703.19|0
1643111920000|2022-01-25 11:58:40|21703.25|21703.25|21703.59|21703.59|21703.62|21703.62|21703.25|21703.25|0
1643111930000|2022-01-25 11:58:50|21703.66|21703.66|21704.31|21704.31|21704.31|21704.31|21703.66|21703.66|0
1643111940000|2022-01-25 11:59:00|21704.26|21704.26|21705.04|21705.04|21705.04|21705.04|21704.26|21704.26|0
1643111950000|2022-01-25 11:59:10|21705.14|21705.14|21705.41|21705.41|21705.41|21705.41|21705.14|21705.14|0
1643111960000|2022-01-25 11:59:20|21705.55|21705.55|21705.24|21705.24|21705.55|21705.55|21705.02|21705.02|0
1643111970000|2022-01-25 11:59:30|21705.29|21705.29|21705.58|21705.58|21705.58|21705.58|21705.29|21705.29|0
1643111980000|2022-01-25 11:59:40|21705.73|21705.73|21705.84|21705.84|21705.84|21705.84|21705.7|21705.7|0
1643111990000|2022-01-25 11:59:50|21706.06|21706.06|21703.93|21703.93|21706.06|21706.06|21703.93|21703.93|0
1643112000000|2022-01-25 12:00:00|21703.97|21703.97|21703.48|21703.48|21704.28|21704.28|21703.4|21703.4|0
1643112010000|2022-01-25 12:00:10|21702.94|21702.94|21702.79|21702.79|21702.94|21702.94|21702.79|21702.79|0
1643112020000|2022-01-25 12:00:20|21702.58|21702.58|21702.59|21702.59|21702.81|21702.81|21702.55|21702.55|0
1643112030000|2022-01-25 12:00:30|21702.79|21702.79|21702.38|21702.38|21702.83|21702.83|21702.38|21702.38|0
1643112040000|2022-01-25 12:00:40|21702.45|21702.45|21702.42|21702.42|21702.45|21702.45|21702.39|21702.39|0
1643112050000|2022-01-25 12:00:50|21702.37|21702.37|21702.13|21702.13|21702.37|21702.37|21702.06|21702.06|0
1643112060000|2022-01-25 12:01:00|21702.16|21702.16|21702.11|21702.11|21702.19|21702.19|21702.08|21702.08|0
1643112070000|2022-01-25 12:01:10|21701.98|21701.98|21702.08|21702.08|21702.08|21702.08|21701.74|21701.74|0
1643112080000|2022-01-25 12:01:20|21702.06|21702.06|21702.01|21702.01|21702.24|21702.24|21702.01|21702.01|0
1643112090000|2022-01-25 12:01:30|21702.06|21702.06|21702.2|21702.2|21702.2|21702.2|21701.97|21701.97|0
1643112100000|2022-01-25 12:01:40|21702.32|21702.32|21702.3|21702.3|21702.32|21702.32|21702.08|21702.08|0
1643112110000|2022-01-25 12:01:50|21702.51|21702.51|21702.97|21702.97|21703.05|21703.05|21702.51|21702.51|0
1643112120000|2022-01-25 12:02:00|21702.93|21702.93|21702.88|21702.88|21703.04|21703.04|21702.75|21702.75|0
1643112130000|2022-01-25 12:02:10|21703.02|21703.02|21703.31|21703.31|21703.31|21703.31|21703.02|21703.02|0
1643112140000|2022-01-25 12:02:20|21703.44|21703.44|21703.38|21703.38|21703.44|21703.44|21703.31|21703.31|0
1643112150000|2022-01-25 12:02:30|21703.35|21703.35|21702.82|21702.82|21703.35|21703.35|21702.73|21702.73|0
1643112160000|2022-01-25 12:02:40|21702.78|21702.78|21702.73|21702.73|21702.78|21702.78|21702.6|21702.6|0
1643112170000|2022-01-25 12:02:50|21702.22|21702.22|21703.28|21703.28|21703.28|21703.28|21702.15|21702.15|0
1643112180000|2022-01-25 12:03:00|21703.3|21703.3|21703.13|21703.13|21703.31|21703.31|21703.08|21703.08|0
1643112190000|2022-01-25 12:03:10|21703.08|21703.08|21701.95|21701.95|21703.08|21703.08|21701.89|21701.89|0
1643112200000|2022-01-25 12:03:20|21701.88|21701.88|21702.36|21702.36|21702.36|21702.36|21701.88|21701.88|0
1643112210000|2022-01-25 12:03:30|21702.27|21702.27|21702.8|21702.8|21702.8|21702.8|21702.12|21702.12|0
1643112220000|2022-01-25 12:03:40|21702.76|21702.76|21702.52|21702.52|21702.77|21702.77|21702.51|21702.51|0
1643112230000|2022-01-25 12:03:50|21702.61|21702.61|21701.74|21701.74|21702.72|21702.72|21701.55|21701.55|0
1643112240000|2022-01-25 12:04:00|21701.48|21701.48|21700.29|21700.29|21701.48|21701.48|21700.29|21700.29|0
1643112250000|2022-01-25 12:04:10|21700.47|21700.47|21697.06|21697.06|21700.47|21700.47|21697.06|21697.06|0
1643112260000|2022-01-25 12:04:20|21696.4|21696.4|21692.39|21692.39|21696.4|21696.4|21692.39|21692.39|0
1643112270000|2022-01-25 12:04:30|21692.34|21692.34|21691.23|21691.23|21692.41|21692.41|21691.23|21691.23|0
1643112280000|2022-01-25 12:04:40|21690.98|21690.98|21689.7|21689.7|21690.98|21690.98|21689.64|21689.64|0
1643112290000|2022-01-25 12:04:50|21689.68|21689.68|21688.62|21688.62|21689.68|21689.68|21688.52|21688.52|0
1643112300000|2022-01-25 12:05:00|21688.54|21688.54|21686.45|21686.45|21688.54|21688.54|21686.44|21686.44|0
1643112310000|2022-01-25 12:05:10|21686.35|21686.35|21685.81|21685.81|21686.35|21686.35|21685.76|21685.76|0
1643112320000|2022-01-25 12:05:20|21685.9|21685.9|21684.42|21684.42|21685.91|21685.91|21684.37|21684.37|0
1643112330000|2022-01-25 12:05:30|21684.45|21684.45|21683.42|21683.42|21684.51|21684.51|21683.42|21683.42|0
1643112340000|2022-01-25 12:05:40|21683.31|21683.31|21683.39|21683.39|21683.45|21683.45|21683.15|21683.15|0
1643112350000|2022-01-25 12:05:50|21683.35|21683.35|21680.73|21680.73|21683.35|21683.35|21680.73|21680.73|0
1643112360000|2022-01-25 12:06:00|21680.67|21680.67|21679.35|21679.35|21680.67|21680.67|21679.35|21679.35|0
1643112370000|2022-01-25 12:06:10|21679.4|21679.4|21678.65|21678.65|21679.4|21679.4|21678.65|21678.65|0
1643112380000|2022-01-25 12:06:20|21678.84|21678.84|21678.66|21678.66|21678.84|21678.84|21678.13|21678.13|0
1643112390000|2022-01-25 12:06:30|21678.56|21678.56|21678.42|21678.42|21678.86|21678.86|21678.25|21678.25|0
1643112400000|2022-01-25 12:06:40|21678.28|21678.28|21678.06|21678.06|21678.48|21678.48|21678.06|21678.06|0
1643112410000|2022-01-25 12:06:50|21678.13|21678.13|21677.87|21677.87|21678.3|21678.3|21677.87|21677.87|0
1643112420000|2022-01-25 12:07:00|21677.81|21677.81|21677.89|21677.89|21678.12|21678.12|21677.81|21677.81|0
1643112430000|2022-01-25 12:07:10|21678.09|21678.09|21678.76|21678.76|21678.76|21678.76|21677.99|21677.99|0
1643112440000|2022-01-25 12:07:20|21678.74|21678.74|21678.81|21678.81|21678.84|21678.84|21678.7|21678.7|0
1643112450000|2022-01-25 12:07:30|21678.88|21678.88|21679.24|21679.24|21679.24|21679.24|21678.88|21678.88|0
1643112460000|2022-01-25 12:07:40|21679.23|21679.23|21678.64|21678.64|21679.24|21679.24|21678.64|21678.64|0
1643112470000|2022-01-25 12:07:50|21678.7|21678.7|21678.84|21678.84|21679.04|21679.04|21678.7|21678.7|0
1643112480000|2022-01-25 12:08:00|21678.82|21678.82|21678.08|21678.08|21678.82|21678.82|21678.08|21678.08|0
1643112490000|2022-01-25 12:08:10|21677.95|21677.95|21677.8|21677.8|21678.08|21678.08|21677.53|21677.53|0
1643112500000|2022-01-25 12:08:20|21677.7|21677.7|21679.14|21679.14|21679.52|21679.52|21677.58|21677.58|0
1643112510000|2022-01-25 12:08:30|21679.29|21679.29|21679.54|21679.54|21679.54|21679.54|21679.29|21679.29|0
1643112520000|2022-01-25 12:08:40|21679.8|21679.8|21679.87|21679.87|21679.87|21679.87|21679.8|21679.8|0
1643112530000|2022-01-25 12:08:50|21679.83|21679.83|21680.2|21680.2|21680.21|21680.21|21679.83|21679.83|0
1643112540000|2022-01-25 12:09:00|21680.25|21680.25|21680.49|21680.49|21680.49|21680.49|21680.12|21680.12|0
1643112550000|2022-01-25 12:09:10|21680.24|21680.24|21680.36|21680.36|21680.36|21680.36|21680.22|21680.22|0
1643112560000|2022-01-25 12:09:20|21680.3|21680.3|21680.18|21680.18|21680.3|21680.3|21680.15|21680.15|0
1643112570000|2022-01-25 12:09:30|21680.07|21680.07|21680.16|21680.16|21680.18|21680.18|21679.95|21679.95|0
1643112580000|2022-01-25 12:09:40|21680.3|21680.3|21680.88|21680.88|21680.88|21680.88|21680.3|21680.3|0
1643112590000|2022-01-25 12:09:50|21681.09|21681.09|21681.98|21681.98|21682.1|21682.1|21681.09|21681.09|0
1643112600000|2022-01-25 12:10:00|21681.53|21681.53|21681.86|21681.86|21681.86|21681.86|21681.53|21681.53|0
1643112610000|2022-01-25 12:10:10|21681.93|21681.93|21681.96|21681.96|21682|21682|21681.57|21681.57|0
1643112620000|2022-01-25 12:10:20|21681.88|21681.88|21682.29|21682.29|21682.41|21682.41|21681.88|21681.88|0
1643112630000|2022-01-25 12:10:30|21682.36|21682.36|21682.52|21682.52|21682.86|21682.86|21682.36|21682.36|0
1643112640000|2022-01-25 12:10:40|21682.64|21682.64|21682.53|21682.53|21682.64|21682.64|21682.51|21682.51|0
1643112650000|2022-01-25 12:10:50|21682.71|21682.71|21682.92|21682.92|21683.07|21683.07|21682.64|21682.64|0
1643112660000|2022-01-25 12:11:00|21683.03|21683.03|21683.88|21683.88|21683.88|21683.88|21683.03|21683.03|0
1643112670000|2022-01-25 12:11:10|21683.86|21683.86|21683.51|21683.51|21684|21684|21683.46|21683.46|0
1643112680000|2022-01-25 12:11:20|21683.49|21683.49|21683.69|21683.69|21683.69|21683.69|21683.49|21683.49|0
1643112690000|2022-01-25 12:11:30|21683.76|21683.76|21683.86|21683.86|21683.86|21683.86|21683.76|21683.76|0
1643112700000|2022-01-25 12:11:40|21683.9|21683.9|21683.91|21683.91|21683.95|21683.95|21683.75|21683.75|0
1643112710000|2022-01-25 12:11:50|21683.82|21683.82|21683.87|21683.87|21684.06|21684.06|21683.82|21683.82|0
1643112720000|2022-01-25 12:12:00|21683.91|21683.91|21684.66|21684.66|21684.96|21684.96|21683.9|21683.9|0
1643112730000|2022-01-25 12:12:10|21684.72|21684.72|21686.12|21686.12|21686.12|21686.12|21684.72|21684.72|0
1643112740000|2022-01-25 12:12:20|21686.18|21686.18|21687.42|21687.42|21687.42|21687.42|21686.18|21686.18|0
1643112750000|2022-01-25 12:12:30|21687.43|21687.43|21691.06|21691.06|21691.06|21691.06|21687.43|21687.43|0
1643112760000|2022-01-25 12:12:40|21691.21|21691.21|21693.55|21693.55|21693.6|21693.6|21691.21|21691.21|0
1643112770000|2022-01-25 12:12:50|21693.53|21693.53|21693.52|21693.52|21693.66|21693.66|21693.14|21693.14|0
1643112780000|2022-01-25 12:13:00|21693.65|21693.65|21694.6|21694.6|21694.6|21694.6|21693.65|21693.65|0
1643112790000|2022-01-25 12:13:10|21694.56|21694.56|21695.38|21695.38|21695.38|21695.38|21694.56|21694.56|0
1643112800000|2022-01-25 12:13:20|21695.45|21695.45|21696|21696|21696|21696|21695.45|21695.45|0
1643112810000|2022-01-25 12:13:30|21695.78|21695.78|21695.29|21695.29|21695.78|21695.78|21695.28|21695.28|0
1643112820000|2022-01-25 12:13:40|21695.19|21695.19|21695.44|21695.44|21695.6|21695.6|21695.13|21695.13|0
1643112830000|2022-01-25 12:13:50|21695.39|21695.39|21695.46|21695.46|21695.49|21695.49|21695.19|21695.19|0
1643112840000|2022-01-25 12:14:00|21695.51|21695.51|21695.49|21695.49|21695.51|21695.51|21694.98|21694.98|0
1643112850000|2022-01-25 12:14:10|21695.51|21695.51|21695.43|21695.43|21695.74|21695.74|21695.43|21695.43|0
1643112860000|2022-01-25 12:14:20|21695.48|21695.48|21694.49|21694.49|21695.48|21695.48|21694.49|21694.49|0
1643112870000|2022-01-25 12:14:30|21694.67|21694.67|21694.8|21694.8|21694.85|21694.85|21694.62|21694.62|0
1643112880000|2022-01-25 12:14:40|21694.36|21694.36|21694.53|21694.53|21694.56|21694.56|21694.36|21694.36|0
1643112890000|2022-01-25 12:14:50|21694.47|21694.47|21694.49|21694.49|21694.53|21694.53|21694.45|21694.45|0
1643112900000|2022-01-25 12:15:00|21694.44|21694.44|21691.5|21691.5|21694.6|21694.6|21691.5|21691.5|0
1643112910000|2022-01-25 12:15:10|21691.44|21691.44|21691.82|21691.82|21692.01|21692.01|21691.36|21691.36|0
1643112920000|2022-01-25 12:15:20|21691.76|21691.76|21691.38|21691.38|21691.76|21691.76|21691.38|21691.38|0
1643112930000|2022-01-25 12:15:30|21691.36|21691.36|21691.51|21691.51|21691.51|21691.51|21691.36|21691.36|0
1643112940000|2022-01-25 12:15:40|21691.45|21691.45|21691.56|21691.56|21691.62|21691.62|21691.39|21691.39|0
1643112950000|2022-01-25 12:15:50|21691.62|21691.62|21691.58|21691.58|21691.67|21691.67|21691.47|21691.47|0
1643112960000|2022-01-25 12:16:00|21691.65|21691.65|21691.4|21691.4|21691.71|21691.71|21691.4|21691.4|0
1643112970000|2022-01-25 12:16:10|21691.33|21691.33|21691.22|21691.22|21691.33|21691.33|21690.98|21690.98|0
1643112980000|2022-01-25 12:16:20|21691.12|21691.12|21691.32|21691.32|21691.32|21691.32|21691.1|21691.1|0
1643112990000|2022-01-25 12:16:30|21691.06|21691.06|21691.06|21691.06|21691.31|21691.31|21691.06|21691.06|0
1643113000000|2022-01-25 12:16:40|21691.03|21691.03|21691.07|21691.07|21691.07|21691.07|21690.83|21690.83|0
1643113010000|2022-01-25 12:16:50|21690.98|21690.98|21691.16|21691.16|21691.16|21691.16|21690.98|21690.98|0
1643113020000|2022-01-25 12:17:00|21691.27|21691.27|21690.81|21690.81|21691.34|21691.34|21690.57|21690.57|0
1643113030000|2022-01-25 12:17:10|21690.92|21690.92|21691.14|21691.14|21691.14|21691.14|21690.78|21690.78|0
1643113040000|2022-01-25 12:17:20|21691.18|21691.18|21690.77|21690.77|21691.37|21691.37|21690.52|21690.52|0
1643113050000|2022-01-25 12:17:30|21690.74|21690.74|21690.49|21690.49|21690.74|21690.74|21690.48|21690.48|0
1643113060000|2022-01-25 12:17:40|21690.55|21690.55|21690.39|21690.39|21690.77|21690.77|21690.26|21690.26|0
1643113070000|2022-01-25 12:17:50|21690.46|21690.46|21690.04|21690.04|21690.46|21690.46|21690.04|21690.04|0
1643113080000|2022-01-25 12:18:00|21690.09|21690.09|21690.59|21690.59|21690.59|21690.59|21690.09|21690.09|0
1643113090000|2022-01-25 12:18:10|21690.53|21690.53|21690.23|21690.23|21690.53|21690.53|21690.19|21690.19|0
1643113100000|2022-01-25 12:18:20|21690.17|21690.17|21690.14|21690.14|21690.27|21690.27|21690.14|21690.14|0
1643113110000|2022-01-25 12:18:30|21690.21|21690.21|21690.18|21690.18|21690.3|21690.3|21690.18|21690.18|0
1643113120000|2022-01-25 12:18:40|21690.13|21690.13|21690.14|21690.14|21690.23|21690.23|21690.13|21690.13|0
1643113130000|2022-01-25 12:18:50|21690.08|21690.08|21690.3|21690.3|21690.3|21690.3|21690.01|21690.01|0
1643113140000|2022-01-25 12:19:00|21690.47|21690.47|21690|21690|21690.87|21690.87|21690|21690|0
1643113150000|2022-01-25 12:19:10|21690.07|21690.07|21690.32|21690.32|21690.35|21690.35|21689.87|21689.87|0
1643113160000|2022-01-25 12:19:20|21690.41|21690.41|21690.47|21690.47|21690.76|21690.76|21690.28|21690.28|0
1643113170000|2022-01-25 12:19:30|21690.5|21690.5|21690.87|21690.87|21690.99|21690.99|21690.47|21690.47|0
1643113180000|2022-01-25 12:19:40|21690.79|21690.79|21691.01|21691.01|21691.01|21691.01|21690.69|21690.69|0
1643113190000|2022-01-25 12:19:50|21691.07|21691.07|21691.33|21691.33|21691.33|21691.33|21690.96|21690.96|0
1643113200000|2022-01-25 12:20:00|21691.22|21691.22|21690.44|21690.44|21691.22|21691.22|21690.33|21690.33|0
1643113210000|2022-01-25 12:20:10|21690.28|21690.28|21690.17|21690.17|21690.28|21690.28|21689.72|21689.72|0
1643113220000|2022-01-25 12:20:20|21689.95|21689.95|21689.55|21689.55|21689.95|21689.95|21689.5|21689.5|0
1643113230000|2022-01-25 12:20:30|21689.5|21689.5|21690.26|21690.26|21690.26|21690.26|21689.45|21689.45|0
1643113240000|2022-01-25 12:20:40|21690.19|21690.19|21690.57|21690.57|21690.57|21690.57|21689.85|21689.85|0
1643113250000|2022-01-25 12:20:50|21690.63|21690.63|21691.73|21691.73|21691.99|21691.99|21690.63|21690.63|0
1643113260000|2022-01-25 12:21:00|21691.81|21691.81|21692.07|21692.07|21692.41|21692.41|21691.81|21691.81|0
1643113270000|2022-01-25 12:21:10|21692.15|21692.15|21692.54|21692.54|21692.54|21692.54|21692.15|21692.15|0
1643113280000|2022-01-25 12:21:20|21692.49|21692.49|21692.09|21692.09|21692.6|21692.6|21692.04|21692.04|0
1643113290000|2022-01-25 12:21:30|21692.21|21692.21|21691.98|21691.98|21692.33|21692.33|21691.98|21691.98|0
1643113300000|2022-01-25 12:21:40|21692.05|21692.05|21692.96|21692.96|21692.96|21692.96|21692.05|21692.05|0
1643113310000|2022-01-25 12:21:50|21692.92|21692.92|21693.91|21693.91|21694.15|21694.15|21692.92|21692.92|0
1643113320000|2022-01-25 12:22:00|21693.92|21693.92|21694.2|21694.2|21694.42|21694.42|21693.75|21693.75|0
1643113330000|2022-01-25 12:22:10|21694.16|21694.16|21693.73|21693.73|21694.16|21694.16|21693.73|21693.73|0
1643113340000|2022-01-25 12:22:20|21693.64|21693.64|21693.62|21693.62|21693.79|21693.79|21693.54|21693.54|0
1643113350000|2022-01-25 12:22:30|21693.51|21693.51|21693.15|21693.15|21694.51|21694.51|21693.15|21693.15|0
1643113360000|2022-01-25 12:22:40|21693.08|21693.08|21692.7|21692.7|21693.1|21693.1|21692.63|21692.63|0
1643113370000|2022-01-25 12:22:50|21692.89|21692.89|21691.81|21691.81|21692.98|21692.98|21691.81|21691.81|0
1643113380000|2022-01-25 12:23:00|21691.73|21691.73|21691.15|21691.15|21692.08|21692.08|21691.15|21691.15|0
1643113390000|2022-01-25 12:23:10|21691.04|21691.04|21689.72|21689.72|21691.12|21691.12|21689.72|21689.72|0
1643113400000|2022-01-25 12:23:20|21689.94|21689.94|21689.66|21689.66|21690.11|21690.11|21689.66|21689.66|0
1643113410000|2022-01-25 12:23:30|21689.69|21689.69|21688.68|21688.68|21689.69|21689.69|21688.68|21688.68|0
1643113420000|2022-01-25 12:23:40|21688.61|21688.61|21688.6|21688.6|21688.69|21688.69|21688.57|21688.57|0
1643113430000|2022-01-25 12:23:50|21688.53|21688.53|21688.73|21688.73|21688.79|21688.79|21688.46|21688.46|0
1643113440000|2022-01-25 12:24:00|21688.78|21688.78|21687.06|21687.06|21688.8|21688.8|21687.03|21687.03|0
1643113450000|2022-01-25 12:24:10|21687.19|21687.19|21686.29|21686.29|21687.19|21687.19|21686.25|21686.25|0
1643113460000|2022-01-25 12:24:20|21685.79|21685.79|21686.35|21686.35|21686.45|21686.45|21685.79|21685.79|0
1643113470000|2022-01-25 12:24:30|21686.27|21686.27|21685.78|21685.78|21686.29|21686.29|21685.72|21685.72|0
1643113480000|2022-01-25 12:24:40|21685.72|21685.72|21685.16|21685.16|21685.72|21685.72|21685.16|21685.16|0
1643113490000|2022-01-25 12:24:50|21685.07|21685.07|21684.15|21684.15|21685.07|21685.07|21684.15|21684.15|0
1643113500000|2022-01-25 12:25:00|21683.9|21683.9|21682.95|21682.95|21683.9|21683.9|21682.8|21682.8|0
1643113510000|2022-01-25 12:25:10|21682.85|21682.85|21683.1|21683.1|21683.37|21683.37|21682.85|21682.85|0
1643113520000|2022-01-25 12:25:20|21683.14|21683.14|21683.18|21683.18|21683.37|21683.37|21682.99|21682.99|0
1643113530000|2022-01-25 12:25:30|21683.27|21683.27|21683.5|21683.5|21683.59|21683.59|21683.27|21683.27|0
1643113540000|2022-01-25 12:25:40|21683.48|21683.48|21683.45|21683.45|21683.48|21683.48|21683.45|21683.45|0
1643113550000|2022-01-25 12:25:50|21683.24|21683.24|21682.74|21682.74|21683.31|21683.31|21682.74|21682.74|0
1643113560000|2022-01-25 12:26:00|21682.6|21682.6|21682.35|21682.35|21682.62|21682.62|21682.27|21682.27|0
1643113570000|2022-01-25 12:26:10|21682.44|21682.44|21684.28|21684.28|21684.36|21684.36|21682.41|21682.41|0
1643113580000|2022-01-25 12:26:20|21684.35|21684.35|21683.47|21683.47|21684.45|21684.45|21683.39|21683.39|0
1643113590000|2022-01-25 12:26:30|21683.41|21683.41|21685.02|21685.02|21685.09|21685.09|21683.34|21683.34|0
1643113600000|2022-01-25 12:26:40|21684.95|21684.95|21685.59|21685.59|21685.59|21685.59|21684.95|21684.95|0
1643113610000|2022-01-25 12:26:50|21685.73|21685.73|21686.62|21686.62|21687.36|21687.36|21685.73|21685.73|0
1643113620000|2022-01-25 12:27:00|21686.65|21686.65|21689.9|21689.9|21689.99|21689.99|21686.65|21686.65|0
1643113630000|2022-01-25 12:27:10|21689.8|21689.8|21689.9|21689.9|21690.11|21690.11|21689.71|21689.71|0
1643113640000|2022-01-25 12:27:20|21689.81|21689.81|21690.64|21690.64|21690.64|21690.64|21689.81|21689.81|0
1643113650000|2022-01-25 12:27:30|21690.68|21690.68|21690.63|21690.63|21690.9|21690.9|21690.56|21690.56|0
1643113660000|2022-01-25 12:27:40|21690.78|21690.78|21691.17|21691.17|21691.17|21691.17|21690.78|21690.78|0
1643113670000|2022-01-25 12:27:50|21691.22|21691.22|21691.84|21691.84|21691.84|21691.84|21691.19|21691.19|0
1643113680000|2022-01-25 12:28:00|21691.94|21691.94|21691.52|21691.52|21692.19|21692.19|21691.52|21691.52|0
1643113690000|2022-01-25 12:28:10|21691.46|21691.46|21691.67|21691.67|21691.67|21691.67|21691.41|21691.41|0
1643113700000|2022-01-25 12:28:20|21691.96|21691.96|21692.27|21692.27|21692.27|21692.27|21691.96|21691.96|0
1643113710000|2022-01-25 12:28:30|21692.36|21692.36|21692.63|21692.63|21692.63|21692.63|21692.28|21692.28|0
1643113720000|2022-01-25 12:28:40|21692.57|21692.57|21692.79|21692.79|21692.86|21692.86|21692.21|21692.21|0
1643113730000|2022-01-25 12:28:50|21692.81|21692.81|21692.67|21692.67|21692.9|21692.9|21692.65|21692.65|0
1643113740000|2022-01-25 12:29:00|21692.47|21692.47|21689.97|21689.97|21692.47|21692.47|21689.97|21689.97|0
1643113750000|2022-01-25 12:29:10|21689.87|21689.87|21689.53|21689.53|21689.95|21689.95|21689.47|21689.47|0
1643113760000|2022-01-25 12:29:20|21689.66|21689.66|21689.94|21689.94|21690.05|21690.05|21689.62|21689.62|0
1643113770000|2022-01-25 12:29:30|21689.84|21689.84|21689.75|21689.75|21690.09|21690.09|21689.75|21689.75|0
1643113780000|2022-01-25 12:29:40|21689.8|21689.8|21690.37|21690.37|21690.48|21690.48|21689.76|21689.76|0
1643113790000|2022-01-25 12:29:50|21690.44|21690.44|21690.94|21690.94|21690.97|21690.97|21690.44|21690.44|0
1643113800000|2022-01-25 12:30:00|21690.81|21690.81|21692.21|21692.21|21692.21|21692.21|21690.76|21690.76|0
1643113810000|2022-01-25 12:30:10|21692.15|21692.15|21692.57|21692.57|21692.57|21692.57|21692.07|21692.07|0
1643113820000|2022-01-25 12:30:20|21692.71|21692.71|21692.43|21692.43|21692.78|21692.78|21692.43|21692.43|0
1643113830000|2022-01-25 12:30:30|21692.52|21692.52|21692.08|21692.08|21692.63|21692.63|21692.08|21692.08|0
1643113840000|2022-01-25 12:30:40|21691.82|21691.82|21691.11|21691.11|21691.82|21691.82|21691.04|21691.04|0
1643113850000|2022-01-25 12:30:50|21691.08|21691.08|21689.96|21689.96|21691.08|21691.08|21689.87|21689.87|0
1643113860000|2022-01-25 12:31:00|21689.91|21689.91|21689.98|21689.98|21689.98|21689.98|21689.78|21689.78|0
1643113870000|2022-01-25 12:31:10|21689.92|21689.92|21689.91|21689.91|21690.11|21690.11|21689.84|21689.84|0
1643113880000|2022-01-25 12:31:20|21689.89|21689.89|21689.48|21689.48|21689.89|21689.89|21689.48|21689.48|0
1643113890000|2022-01-25 12:31:30|21689.51|21689.51|21689.1|21689.1|21689.62|21689.62|21689.01|21689.01|0
1643113900000|2022-01-25 12:31:40|21689.04|21689.04|21689.17|21689.17|21689.24|21689.24|21688.86|21688.86|0
1643113910000|2022-01-25 12:31:50|21689.28|21689.28|21689.03|21689.03|21689.35|21689.35|21688.81|21688.81|0
1643113920000|2022-01-25 12:32:00|21689.57|21689.57|21688.6|21688.6|21689.57|21689.57|21688.6|21688.6|0
1643113930000|2022-01-25 12:32:10|21688.74|21688.74|21686.33|21686.33|21688.74|21688.74|21686.26|21686.26|0
1643113940000|2022-01-25 12:32:20|21685.98|21685.98|21686|21686|21686.18|21686.18|21685.8|21685.8|0
1643113950000|2022-01-25 12:32:30|21686.04|21686.04|21685.79|21685.79|21686.4|21686.4|21685.79|21685.79|0
1643113960000|2022-01-25 12:32:40|21686|21686|21685.79|21685.79|21686.1|21686.1|21685.62|21685.62|0
1643113970000|2022-01-25 12:32:50|21686|21686|21685.6|21685.6|21686|21686|21685.58|21685.58|0
1643113980000|2022-01-25 12:33:00|21685.54|21685.54|21685.18|21685.18|21685.68|21685.68|21684.9|21684.9|0
1643113990000|2022-01-25 12:33:10|21685.11|21685.11|21685.39|21685.39|21685.5|21685.5|21685.11|21685.11|0
1643114000000|2022-01-25 12:33:20|21685.5|21685.5|21685.66|21685.66|21685.77|21685.77|21685.39|21685.39|0
1643114010000|2022-01-25 12:33:30|21685.6|21685.6|21685.59|21685.59|21685.68|21685.68|21685.59|21685.59|0
1643114020000|2022-01-25 12:33:40|21685.65|21685.65|21685.9|21685.9|21686.01|21686.01|21685.65|21685.65|0
1643114030000|2022-01-25 12:33:50|21685.83|21685.83|21684.72|21684.72|21685.91|21685.91|21684.72|21684.72|0
1643114040000|2022-01-25 12:34:00|21684.95|21684.95|21684.96|21684.96|21685.02|21685.02|21684.43|21684.43|0
1643114050000|2022-01-25 12:34:10|21684.81|21684.81|21684.74|21684.74|21685.03|21685.03|21684.67|21684.67|0
1643114060000|2022-01-25 12:34:20|21684.59|21684.59|21684.39|21684.39|21684.59|21684.59|21684.2|21684.2|0
1643114070000|2022-01-25 12:34:30|21684.42|21684.42|21684.1|21684.1|21684.42|21684.42|21684.1|21684.1|0
1643114080000|2022-01-25 12:34:40|21684.22|21684.22|21684.24|21684.24|21684.29|21684.29|21684.22|21684.22|0
1643114090000|2022-01-25 12:34:50|21684.18|21684.18|21684.19|21684.19|21684.25|21684.25|21684.1|21684.1|0
1643114100000|2022-01-25 12:35:00|21684.16|21684.16|21684.01|21684.01|21684.16|21684.16|21683.96|21683.96|0
1643114110000|2022-01-25 12:35:10|21683.94|21683.94|21687.34|21687.34|21687.34|21687.34|21683.35|21683.35|0
1643114120000|2022-01-25 12:35:20|21687.27|21687.27|21688.25|21688.25|21688.25|21688.25|21687.27|21687.27|0
1643114130000|2022-01-25 12:35:30|21688.35|21688.35|21688.36|21688.36|21688.44|21688.44|21688.2|21688.2|0
1643114140000|2022-01-25 12:35:40|21688.29|21688.29|21688.86|21688.86|21688.86|21688.86|21688.24|21688.24|0
1643114150000|2022-01-25 12:35:50|21688.79|21688.79|21688.44|21688.44|21688.79|21688.79|21688.23|21688.23|0
1643114160000|2022-01-25 12:36:00|21688.5|21688.5|21689.07|21689.07|21689.07|21689.07|21688.25|21688.25|0
1643114170000|2022-01-25 12:36:10|21689.1|21689.1|21689.03|21689.03|21689.28|21689.28|21689.03|21689.03|0
1643114180000|2022-01-25 12:36:20|21688.97|21688.97|21689.6|21689.6|21689.62|21689.62|21688.97|21688.97|0
1643114190000|2022-01-25 12:36:30|21689.67|21689.67|21691.2|21691.2|21691.24|21691.24|21689.42|21689.42|0
1643114200000|2022-01-25 12:36:40|21691.42|21691.42|21691.28|21691.28|21691.49|21691.49|21691.2|21691.2|0
1643114210000|2022-01-25 12:36:50|21691.54|21691.54|21691.6|21691.6|21691.85|21691.85|21691.54|21691.54|0
1643114220000|2022-01-25 12:37:00|21691.65|21691.65|21691.85|21691.85|21691.85|21691.85|21691.54|21691.54|0
1643114230000|2022-01-25 12:37:10|21691.96|21691.96|21691.96|21691.96|21692.12|21692.12|21691.8|21691.8|0
1643114240000|2022-01-25 12:37:20|21691.99|21691.99|21691.86|21691.86|21691.99|21691.99|21691.49|21691.49|0
1643114250000|2022-01-25 12:37:30|21692.07|21692.07|21692.62|21692.62|21692.62|21692.62|21692|21692|0
1643114260000|2022-01-25 12:37:40|21692.69|21692.69|21692.98|21692.98|21692.98|21692.98|21692.62|21692.62|0
1643114270000|2022-01-25 12:37:50|21693.01|21693.01|21693.51|21693.51|21693.52|21693.52|21693.01|21693.01|0
1643114280000|2022-01-25 12:38:00|21693.54|21693.54|21693.13|21693.13|21693.61|21693.61|21692.86|21692.86|0
1643114290000|2022-01-25 12:38:10|21693.17|21693.17|21693.81|21693.81|21693.9|21693.9|21693.13|21693.13|0
1643114300000|2022-01-25 12:38:20|21693.87|21693.87|21694.84|21694.84|21694.84|21694.84|21693.87|21693.87|0
1643114310000|2022-01-25 12:38:30|21694.69|21694.69|21694.75|21694.75|21694.75|21694.75|21694.55|21694.55|0
1643114320000|2022-01-25 12:38:40|21694.74|21694.74|21694.76|21694.76|21694.76|21694.76|21694.3|21694.3|0
1643114330000|2022-01-25 12:38:50|21694.8|21694.8|21694.55|21694.55|21694.9|21694.9|21694.55|21694.55|0
1643114340000|2022-01-25 12:39:00|21694.61|21694.61|21694.95|21694.95|21694.95|21694.95|21694.56|21694.56|0
1643114350000|2022-01-25 12:39:10|21694.82|21694.82|21695.02|21695.02|21695.02|21695.02|21694.72|21694.72|0
1643114360000|2022-01-25 12:39:20|21695.14|21695.14|21695.01|21695.01|21695.14|21695.14|21695.01|21695.01|0
1643114370000|2022-01-25 12:39:30|21695.43|21695.43|21695.83|21695.83|21696.05|21696.05|21695.43|21695.43|0
1643114380000|2022-01-25 12:39:40|21695.74|21695.74|21695.75|21695.75|21695.84|21695.84|21695.35|21695.35|0
1643114390000|2022-01-25 12:39:50|21695.84|21695.84|21696.45|21696.45|21696.45|21696.45|21695.84|21695.84|0
1643114400000|2022-01-25 12:40:00|21696.42|21696.42|21694.85|21694.85|21696.84|21696.84|21694.85|21694.85|0
1643114410000|2022-01-25 12:40:10|21695.01|21695.01|21695.3|21695.3|21695.38|21695.38|21695.01|21695.01|0
1643114420000|2022-01-25 12:40:20|21695.03|21695.03|21694.73|21694.73|21695.03|21695.03|21694.66|21694.66|0
1643114430000|2022-01-25 12:40:30|21694.61|21694.61|21693.98|21693.98|21695.26|21695.26|21693.97|21693.97|0
1643114440000|2022-01-25 12:40:40|21693.84|21693.84|21693.23|21693.23|21693.84|21693.84|21693.23|21693.23|0
1643114450000|2022-01-25 12:40:50|21693.08|21693.08|21692.67|21692.67|21693.08|21693.08|21692.4|21692.4|0
1643114460000|2022-01-25 12:41:00|21692.57|21692.57|21690.62|21690.62|21692.57|21692.57|21690.62|21690.62|0
1643114470000|2022-01-25 12:41:10|21690.55|21690.55|21690.08|21690.08|21690.6|21690.6|21689.87|21689.87|0
1643114480000|2022-01-25 12:41:20|21690.05|21690.05|21689.99|21689.99|21690.13|21690.13|21689.95|21689.95|0
1643114490000|2022-01-25 12:41:30|21689.87|21689.87|21689.58|21689.58|21689.87|21689.87|21689.58|21689.58|0
1643114500000|2022-01-25 12:41:40|21689.48|21689.48|21689.35|21689.35|21689.48|21689.48|21689.35|21689.35|0
1643114510000|2022-01-25 12:41:50|21689.43|21689.43|21689.04|21689.04|21689.43|21689.43|21689.04|21689.04|0
1643114520000|2022-01-25 12:42:00|21688.98|21688.98|21688.99|21688.99|21689.04|21689.04|21688.62|21688.62|0
1643114540000|2022-01-25 12:42:20|21689.36|21689.36|21689.33|21689.33|21689.4|21689.4|21689.32|21689.32|0
1643114550000|2022-01-25 12:42:30|21689.6|21689.6|21689.89|21689.89|21690.14|21690.14|21689.6|21689.6|0
1643114560000|2022-01-25 12:42:40|21689.68|21689.68|21689.22|21689.22|21689.68|21689.68|21689.22|21689.22|0
1643114570000|2022-01-25 12:42:50|21689.28|21689.28|21690.51|21690.51|21690.51|21690.51|21689.28|21689.28|0
1643114580000|2022-01-25 12:43:00|21690.58|21690.58|21692.76|21692.76|21692.76|21692.76|21690.58|21690.58|0
1643114590000|2022-01-25 12:43:10|21692.8|21692.8|21693.13|21693.13|21693.13|21693.13|21692.8|21692.8|0
1643114600000|2022-01-25 12:43:20|21693.06|21693.06|21693.12|21693.12|21693.28|21693.28|21693.06|21693.06|0
1643114610000|2022-01-25 12:43:30|21693.18|21693.18|21693.25|21693.25|21693.25|21693.25|21693.08|21693.08|0
1643114620000|2022-01-25 12:43:40|21693.15|21693.15|21693.28|21693.28|21693.28|21693.28|21693.15|21693.15|0
1643114630000|2022-01-25 12:43:50|21693.26|21693.26|21695.72|21695.72|21695.74|21695.74|21693.18|21693.18|0
1643114640000|2022-01-25 12:44:00|21695.81|21695.81|21700.88|21700.88|21700.88|21700.88|21695.81|21695.81|0
1643114650000|2022-01-25 12:44:10|21700.96|21700.96|21701.39|21701.39|21701.54|21701.54|21700.64|21700.64|0
1643114660000|2022-01-25 12:44:20|21701.46|21701.46|21701.35|21701.35|21701.47|21701.47|21701.08|21701.08|0
1643114670000|2022-01-25 12:44:30|21701.2|21701.2|21701.52|21701.52|21701.67|21701.67|21701.2|21701.2|0
1643114680000|2022-01-25 12:44:40|21701.37|21701.37|21702.36|21702.36|21702.36|21702.36|21701.37|21701.37|0
1643114690000|2022-01-25 12:44:50|21702.42|21702.42|21702.01|21702.01|21702.52|21702.52|21702.01|21702.01|0
1643114700000|2022-01-25 12:45:00|21702.36|21702.36|21702.85|21702.85|21703.23|21703.23|21702.36|21702.36|0
1643114710000|2022-01-25 12:45:10|21702.75|21702.75|21702.53|21702.53|21702.96|21702.96|21702.22|21702.22|0
1643114720000|2022-01-25 12:45:20|21702.59|21702.59|21702.66|21702.66|21702.66|21702.66|21702.56|21702.56|0
1643114730000|2022-01-25 12:45:30|21702.73|21702.73|21703.04|21703.04|21703.04|21703.04|21702.61|21702.61|0
1643114740000|2022-01-25 12:45:40|21702.96|21702.96|21703.2|21703.2|21703.2|21703.2|21702.89|21702.89|0
1643114750000|2022-01-25 12:45:50|21703.17|21703.17|21703.4|21703.4|21703.48|21703.48|21703.13|21703.13|0
1643114760000|2022-01-25 12:46:00|21703.48|21703.48|21703.53|21703.53|21703.78|21703.78|21703.27|21703.27|0
1643114770000|2022-01-25 12:46:10|21703.65|21703.65|21703.26|21703.26|21703.65|21703.65|21703.26|21703.26|0
1643114780000|2022-01-25 12:46:20|21703.3|21703.3|21702.78|21702.78|21703.3|21703.3|21702.7|21702.7|0
1643114790000|2022-01-25 12:46:30|21702.71|21702.71|21701.32|21701.32|21702.71|21702.71|21701.32|21701.32|0
1643114800000|2022-01-25 12:46:40|21701.45|21701.45|21700.81|21700.81|21701.45|21701.45|21700.81|21700.81|0
1643114810000|2022-01-25 12:46:50|21700.78|21700.78|21700.82|21700.82|21700.94|21700.94|21700.78|21700.78|0
1643114820000|2022-01-25 12:47:00|21700.76|21700.76|21700.58|21700.58|21700.9|21700.9|21700.32|21700.32|0
1643114830000|2022-01-25 12:47:10|21700.84|21700.84|21700.69|21700.69|21701.12|21701.12|21700.69|21700.69|0
1643114840000|2022-01-25 12:47:20|21700.68|21700.68|21700.32|21700.32|21700.68|21700.68|21700.28|21700.28|0
1643114850000|2022-01-25 12:47:30|21700.3|21700.3|21700.83|21700.83|21700.95|21700.95|21700.3|21700.3|0
1643114860000|2022-01-25 12:47:40|21700.87|21700.87|21700.71|21700.71|21701|21701|21700.6|21700.6|0
1643114870000|2022-01-25 12:47:50|21700.85|21700.85|21701.84|21701.84|21701.84|21701.84|21700.85|21700.85|0
1643114880000|2022-01-25 12:48:00|21702.13|21702.13|21702.63|21702.63|21703.15|21703.15|21702|21702|0
1643114890000|2022-01-25 12:48:10|21702.6|21702.6|21702.63|21702.63|21702.63|21702.63|21702.6|21702.6|0
1643114900000|2022-01-25 12:48:20|21702.81|21702.81|21703.16|21703.16|21703.19|21703.19|21702.81|21702.81|0
1643114910000|2022-01-25 12:48:30|21703.12|21703.12|21703.81|21703.81|21703.81|21703.81|21703.12|21703.12|0
1643114920000|2022-01-25 12:48:40|21703.85|21703.85|21703.98|21703.98|21703.98|21703.98|21703.78|21703.78|0
1643114930000|2022-01-25 12:48:50|21704.23|21704.23|21704.13|21704.13|21704.31|21704.31|21704.13|21704.13|0
1643114940000|2022-01-25 12:49:00|21704.16|21704.16|21705.04|21705.04|21705.11|21705.11|21704.09|21704.09|0
1643114950000|2022-01-25 12:49:10|21704.96|21704.96|21704.67|21704.67|21704.96|21704.96|21704.67|21704.67|0
1643114960000|2022-01-25 12:49:20|21704.73|21704.73|21705.25|21705.25|21705.51|21705.51|21704.73|21704.73|0
1643114970000|2022-01-25 12:49:30|21705.2|21705.2|21705.81|21705.81|21705.81|21705.81|21705.2|21705.2|0
1643114980000|2022-01-25 12:49:40|21705.86|21705.86|21705.97|21705.97|21705.97|21705.97|21705.76|21705.76|0
1643114990000|2022-01-25 12:49:50|21705.9|21705.9|21705.8|21705.8|21705.9|21705.9|21705.42|21705.42|0
1643115000000|2022-01-25 12:50:00|21706.01|21706.01|21705.95|21705.95|21706.65|21706.65|21705.95|21705.95|0
1643115010000|2022-01-25 12:50:10|21705.86|21705.86|21705.38|21705.38|21705.91|21705.91|21705.38|21705.38|0
1643115020000|2022-01-25 12:50:20|21705.23|21705.23|21705.44|21705.44|21705.61|21705.61|21705.23|21705.23|0
1643115030000|2022-01-25 12:50:30|21704.99|21704.99|21705.5|21705.5|21705.5|21705.5|21704.99|21704.99|0
1643115040000|2022-01-25 12:50:40|21705.55|21705.55|21705.65|21705.65|21705.67|21705.67|21705.44|21705.44|0
1643115050000|2022-01-25 12:50:50|21705.68|21705.68|21705.13|21705.13|21705.68|21705.68|21705.13|21705.13|0
1643115060000|2022-01-25 12:51:00|21705.24|21705.24|21705.06|21705.06|21705.24|21705.24|21704.53|21704.53|0
1643115070000|2022-01-25 12:51:10|21705.24|21705.24|21706.62|21706.62|21706.64|21706.64|21705.24|21705.24|0
1643115080000|2022-01-25 12:51:20|21706.8|21706.8|21705.67|21705.67|21706.8|21706.8|21705.67|21705.67|0
1643115090000|2022-01-25 12:51:30|21705.62|21705.62|21705.73|21705.73|21705.91|21705.91|21705.62|21705.62|0
1643115100000|2022-01-25 12:51:40|21705.91|21705.91|21706.3|21706.3|21706.44|21706.44|21705.91|21705.91|0
1643115110000|2022-01-25 12:51:50|21706.27|21706.27|21706.1|21706.1|21706.42|21706.42|21706.1|21706.1|0
1643115120000|2022-01-25 12:52:00|21706.15|21706.15|21706.39|21706.39|21706.69|21706.69|21706.15|21706.15|0
1643115130000|2022-01-25 12:52:10|21706.28|21706.28|21706.42|21706.42|21706.42|21706.42|21706.25|21706.25|0
1643115140000|2022-01-25 12:52:20|21706.32|21706.32|21705.01|21705.01|21706.32|21706.32|21704.93|21704.93|0
1643115150000|2022-01-25 12:52:30|21704.91|21704.91|21703.34|21703.34|21704.91|21704.91|21703.34|21703.34|0
1643115160000|2022-01-25 12:52:40|21703.4|21703.4|21703.02|21703.02|21703.47|21703.47|21702.97|21702.97|0
1643115170000|2022-01-25 12:52:50|21702.97|21702.97|21703.6|21703.6|21703.6|21703.6|21702.94|21702.94|0
1643115180000|2022-01-25 12:53:00|21703.7|21703.7|21705.18|21705.18|21705.24|21705.24|21703.7|21703.7|0
1643115190000|2022-01-25 12:53:10|21705.23|21705.23|21705.28|21705.28|21705.52|21705.52|21705.11|21705.11|0
1643115200000|2022-01-25 12:53:20|21705.16|21705.16|21705.19|21705.19|21705.26|21705.26|21704.91|21704.91|0
1643115210000|2022-01-25 12:53:30|21705.33|21705.33|21704.88|21704.88|21705.33|21705.33|21704.78|21704.78|0
1643115220000|2022-01-25 12:53:40|21704.94|21704.94|21704.95|21704.95|21704.95|21704.95|21704.8|21704.8|0
1643115230000|2022-01-25 12:53:50|21704.88|21704.88|21704.83|21704.83|21704.94|21704.94|21704.83|21704.83|0
1643115240000|2022-01-25 12:54:00|21704.85|21704.85|21704.75|21704.75|21705.46|21705.46|21704.58|21704.58|0
1643115250000|2022-01-25 12:54:10|21704.87|21704.87|21704.58|21704.58|21704.87|21704.87|21704.44|21704.44|0
1643115260000|2022-01-25 12:54:20|21704.64|21704.64|21705.56|21705.56|21705.56|21705.56|21704.64|21704.64|0
1643115270000|2022-01-25 12:54:30|21705.64|21705.64|21706.05|21706.05|21706.05|21706.05|21705.64|21705.64|0
1643115280000|2022-01-25 12:54:40|21705.9|21705.9|21705.84|21705.84|21706.01|21706.01|21705.81|21705.81|0
1643115290000|2022-01-25 12:54:50|21705.91|21705.91|21705.86|21705.86|21706.05|21706.05|21705.86|21705.86|0
1643115300000|2022-01-25 12:55:00|21705.78|21705.78|21705.53|21705.53|21705.9|21705.9|21705.45|21705.45|0
1643115310000|2022-01-25 12:55:10|21705.62|21705.62|21705.5|21705.5|21705.62|21705.62|21705.39|21705.39|0
1643115320000|2022-01-25 12:55:20|21705.41|21705.41|21703.25|21703.25|21705.41|21705.41|21703.25|21703.25|0
1643115330000|2022-01-25 12:55:30|21703.19|21703.19|21702.58|21702.58|21703.19|21703.19|21702.57|21702.57|0
1643115340000|2022-01-25 12:55:40|21702.54|21702.54|21701.76|21701.76|21702.54|21702.54|21701.76|21701.76|0
1643115350000|2022-01-25 12:55:50|21701.81|21701.81|21701.35|21701.35|21701.81|21701.81|21701.17|21701.17|0
1643115360000|2022-01-25 12:56:00|21701.45|21701.45|21700.51|21700.51|21701.45|21701.45|21700.51|21700.51|0
1643115370000|2022-01-25 12:56:10|21700.65|21700.65|21699.4|21699.4|21700.65|21700.65|21699.4|21699.4|0
1643115380000|2022-01-25 12:56:20|21699.33|21699.33|21699.63|21699.63|21699.7|21699.7|21699.33|21699.33|0
1643115390000|2022-01-25 12:56:30|21699.57|21699.57|21699.32|21699.32|21699.57|21699.57|21699.32|21699.32|0
1643115400000|2022-01-25 12:56:40|21699.28|21699.28|21699.24|21699.24|21699.28|21699.28|21699.24|21699.24|0
1643115410000|2022-01-25 12:56:50|21699.42|21699.42|21699.3|21699.3|21699.52|21699.52|21699.3|21699.3|0
1643115420000|2022-01-25 12:57:00|21699.33|21699.33|21699.32|21699.32|21699.44|21699.44|21699.27|21699.27|0
1643115430000|2022-01-25 12:57:10|21699.37|21699.37|21699.12|21699.12|21699.37|21699.37|21699.12|21699.12|0
1643115440000|2022-01-25 12:57:20|21698.98|21698.98|21698.84|21698.84|21699.03|21699.03|21698.84|21698.84|0
1643115450000|2022-01-25 12:57:30|21698.64|21698.64|21698.53|21698.53|21698.64|21698.64|21698.47|21698.47|0
1643115460000|2022-01-25 12:57:40|21698.38|21698.38|21697.42|21697.42|21698.38|21698.38|21697.42|21697.42|0
1643115470000|2022-01-25 12:57:50|21697.28|21697.28|21696.13|21696.13|21697.28|21697.28|21696.13|21696.13|0
1643115480000|2022-01-25 12:58:00|21695.97|21695.97|21695.42|21695.42|21696.05|21696.05|21695.35|21695.35|0
1643115490000|2022-01-25 12:58:10|21695.33|21695.33|21694.3|21694.3|21695.33|21695.33|21694.3|21694.3|0
1643115500000|2022-01-25 12:58:20|21694.23|21694.23|21693.15|21693.15|21694.31|21694.31|21693.15|21693.15|0
1643115510000|2022-01-25 12:58:30|21693.13|21693.13|21692.77|21692.77|21693.15|21693.15|21692.77|21692.77|0
1643115520000|2022-01-25 12:58:40|21692.76|21692.76|21691.83|21691.83|21692.76|21692.76|21691.81|21691.81|0
1643115530000|2022-01-25 12:58:50|21691.67|21691.67|21690.21|21690.21|21691.67|21691.67|21690.21|21690.21|0
1643115540000|2022-01-25 12:59:00|21690.23|21690.23|21687.99|21687.99|21690.23|21690.23|21687.9|21687.9|0
1643115550000|2022-01-25 12:59:10|21687.88|21687.88|21688.37|21688.37|21688.37|21688.37|21687.54|21687.54|0
1643115560000|2022-01-25 12:59:20|21688.53|21688.53|21688.41|21688.41|21688.56|21688.56|21688.41|21688.41|0
1643115570000|2022-01-25 12:59:30|21688.45|21688.45|21688.59|21688.59|21688.63|21688.63|21688.28|21688.28|0
1643115580000|2022-01-25 12:59:40|21688.48|21688.48|21688.07|21688.07|21688.48|21688.48|21688.07|21688.07|0
1643115590000|2022-01-25 12:59:50|21688.28|21688.28|21688.13|21688.13|21688.36|21688.36|21688.09|21688.09|0
1643115600000|2022-01-25 13:00:00|21688.54|21688.54|21688.78|21688.78|21688.95|21688.95|21688.54|21688.54|0
1643115610000|2022-01-25 13:00:10|21688.73|21688.73|21688.98|21688.98|21688.98|21688.98|21688.7|21688.7|0
1643115620000|2022-01-25 13:00:20|21688.91|21688.91|21688.31|21688.31|21688.97|21688.97|21688.28|21688.28|0
1643115630000|2022-01-25 13:00:30|21688.29|21688.29|21688.5|21688.5|21688.5|21688.5|21688.24|21688.24|0
1643115640000|2022-01-25 13:00:40|21688.55|21688.55|21688.59|21688.59|21688.71|21688.71|21688.55|21688.55|0
1643115650000|2022-01-25 13:00:50|21688.51|21688.51|21688.3|21688.3|21688.53|21688.53|21688.21|21688.21|0
1643115660000|2022-01-25 13:01:00|21688.25|21688.25|21687.23|21687.23|21688.25|21688.25|21687.09|21687.09|0
1643115670000|2022-01-25 13:01:10|21687.28|21687.28|21687.36|21687.36|21687.36|21687.36|21687.27|21687.27|0
1643115680000|2022-01-25 13:01:20|21687.4|21687.4|21688.06|21688.06|21688.06|21688.06|21687.4|21687.4|0
1643115690000|2022-01-25 13:01:30|21687.98|21687.98|21687.48|21687.48|21688.09|21688.09|21687.48|21687.48|0
1643115700000|2022-01-25 13:01:40|21687.54|21687.54|21686.91|21686.91|21687.54|21687.54|21686.91|21686.91|0
1643115710000|2022-01-25 13:01:50|21686.78|21686.78|21686.05|21686.05|21686.79|21686.79|21685.93|21685.93|0
1643115720000|2022-01-25 13:02:00|21686.03|21686.03|21686.59|21686.59|21686.75|21686.75|21686.03|21686.03|0
1643115730000|2022-01-25 13:02:10|21686.76|21686.76|21686.94|21686.94|21686.94|21686.94|21686.76|21686.76|0
1643115740000|2022-01-25 13:02:20|21687|21687|21687.16|21687.16|21687.22|21687.22|21687|21687|0
1643115750000|2022-01-25 13:02:30|21687.23|21687.23|21686.81|21686.81|21687.23|21687.23|21686.81|21686.81|0
1643115760000|2022-01-25 13:02:40|21686.86|21686.86|21687.54|21687.54|21687.54|21687.54|21686.86|21686.86|0
1643115770000|2022-01-25 13:02:50|21687.5|21687.5|21687.77|21687.77|21687.86|21687.86|21687.45|21687.45|0
1643115780000|2022-01-25 13:03:00|21687.72|21687.72|21687.99|21687.99|21688.43|21688.43|21687.65|21687.65|0
1643115790000|2022-01-25 13:03:10|21688.06|21688.06|21688.28|21688.28|21688.46|21688.46|21688.06|21688.06|0
1643115800000|2022-01-25 13:03:20|21688.22|21688.22|21688.25|21688.25|21688.45|21688.45|21688.12|21688.12|0
1643115810000|2022-01-25 13:03:30|21687.95|21687.95|21688.11|21688.11|21688.13|21688.13|21687.91|21687.91|0
1643115820000|2022-01-25 13:03:40|21688.09|21688.09|21686.47|21686.47|21688.15|21688.15|21686.47|21686.47|0
1643115830000|2022-01-25 13:03:50|21686.5|21686.5|21686.26|21686.26|21686.5|21686.5|21686.26|21686.26|0
1643115840000|2022-01-25 13:04:00|21686.22|21686.22|21685.3|21685.3|21686.22|21686.22|21685.3|21685.3|0
1643115850000|2022-01-25 13:04:10|21685.23|21685.23|21685.27|21685.27|21685.57|21685.57|21685.23|21685.23|0
1643115860000|2022-01-25 13:04:20|21685.18|21685.18|21684.89|21684.89|21685.18|21685.18|21684.84|21684.84|0
1643115870000|2022-01-25 13:04:30|21684.82|21684.82|21684.66|21684.66|21684.82|21684.82|21684.66|21684.66|0
1643115880000|2022-01-25 13:04:40|21684.83|21684.83|21684.83|21684.83|21684.89|21684.89|21684.83|21684.83|0
1643115890000|2022-01-25 13:04:50|21684.78|21684.78|21684.75|21684.75|21684.8|21684.8|21684.65|21684.65|0
1643115900000|2022-01-25 13:05:00|21684.76|21684.76|21685.32|21685.32|21685.32|21685.32|21684.76|21684.76|0
1643115910000|2022-01-25 13:05:10|21685.19|21685.19|21685.89|21685.89|21685.97|21685.97|21685.19|21685.19|0
1643115920000|2022-01-25 13:05:20|21685.97|21685.97|21685.4|21685.4|21685.97|21685.97|21685.4|21685.4|0
1643115930000|2022-01-25 13:05:30|21685.01|21685.01|21684.78|21684.78|21685.01|21685.01|21684.78|21684.78|0
1643115940000|2022-01-25 13:05:40|21684.89|21684.89|21684.88|21684.88|21684.89|21684.89|21684.81|21684.81|0
1643115950000|2022-01-25 13:05:50|21684.72|21684.72|21684.1|21684.1|21684.72|21684.72|21684.1|21684.1|0
1643115960000|2022-01-25 13:06:00|21683.96|21683.96|21683.83|21683.83|21684.21|21684.21|21683.6|21683.6|0
1643115970000|2022-01-25 13:06:10|21683.75|21683.75|21684.19|21684.19|21684.32|21684.32|21683.75|21683.75|0
1643115980000|2022-01-25 13:06:20|21684.27|21684.27|21683.73|21683.73|21684.36|21684.36|21683.66|21683.66|0
1643115990000|2022-01-25 13:06:30|21683.62|21683.62|21683.38|21683.38|21683.62|21683.62|21683.38|21683.38|0
1643116000000|2022-01-25 13:06:40|21683.42|21683.42|21683.17|21683.17|21683.44|21683.44|21683.13|21683.13|0
1643116010000|2022-01-25 13:06:50|21683.04|21683.04|21683.14|21683.14|21683.17|21683.17|21682.99|21682.99|0
1643116020000|2022-01-25 13:07:00|21683.19|21683.19|21683.01|21683.01|21683.33|21683.33|21683.01|21683.01|0
1643116030000|2022-01-25 13:07:10|21682.86|21682.86|21678.75|21678.75|21682.86|21682.86|21678.75|21678.75|0
1643116040000|2022-01-25 13:07:20|21678.61|21678.61|21673.23|21673.23|21678.61|21678.61|21673.23|21673.23|0
1643116050000|2022-01-25 13:07:30|21673.14|21673.14|21671.77|21671.77|21673.14|21673.14|21671.67|21671.67|0
1643116060000|2022-01-25 13:07:40|21671.72|21671.72|21670.96|21670.96|21671.72|21671.72|21670.96|21670.96|0
1643116070000|2022-01-25 13:07:50|21670.92|21670.92|21669.25|21669.25|21671.07|21671.07|21669.25|21669.25|0
1643116080000|2022-01-25 13:08:00|21669.19|21669.19|21667.87|21667.87|21669.19|21669.19|21667.87|21667.87|0
1643116090000|2022-01-25 13:08:10|21667.71|21667.71|21666.65|21666.65|21667.72|21667.72|21666.5|21666.5|0
1643116100000|2022-01-25 13:08:20|21666.58|21666.58|21665.94|21665.94|21666.58|21666.58|21665.83|21665.83|0
1643116110000|2022-01-25 13:08:30|21666|21666|21665.94|21665.94|21666|21666|21665.91|21665.91|0
1643116120000|2022-01-25 13:08:40|21665.87|21665.87|21665.63|21665.63|21665.87|21665.87|21665.63|21665.63|0
1643116130000|2022-01-25 13:08:50|21665.43|21665.43|21665.36|21665.36|21665.43|21665.43|21665.2|21665.2|0
1643116140000|2022-01-25 13:09:00|21665.47|21665.47|21662.23|21662.23|21665.53|21665.53|21662.23|21662.23|0
1643116150000|2022-01-25 13:09:10|21662.14|21662.14|21660.31|21660.31|21662.14|21662.14|21660.31|21660.31|0
1643116160000|2022-01-25 13:09:20|21660.34|21660.34|21657.3|21657.3|21660.34|21660.34|21657.3|21657.3|0
1643116170000|2022-01-25 13:09:30|21656.92|21656.92|21655.03|21655.03|21656.92|21656.92|21655.01|21655.01|0
1643116180000|2022-01-25 13:09:40|21654.98|21654.98|21653.2|21653.2|21654.98|21654.98|21653.2|21653.2|0
1643116190000|2022-01-25 13:09:50|21653.31|21653.31|21650.77|21650.77|21653.31|21653.31|21650.77|21650.77|0
1643116200000|2022-01-25 13:10:00|21650.69|21650.69|21648.18|21648.18|21650.69|21650.69|21648.18|21648.18|0
1643116210000|2022-01-25 13:10:10|21648.29|21648.29|21647.22|21647.22|21648.29|21648.29|21647.09|21647.09|0
1643116220000|2022-01-25 13:10:20|21647.09|21647.09|21646.55|21646.55|21647.09|21647.09|21646.41|21646.41|0
1643116230000|2022-01-25 13:10:30|21646.5|21646.5|21645.97|21645.97|21646.57|21646.57|21645.97|21645.97|0
1643116240000|2022-01-25 13:10:40|21645.92|21645.92|21645.57|21645.57|21645.92|21645.92|21645.57|21645.57|0
1643116250000|2022-01-25 13:10:50|21645.69|21645.69|21645.34|21645.34|21645.69|21645.69|21645.25|21645.25|0
1643116260000|2022-01-25 13:11:00|21645.13|21645.13|21644.14|21644.14|21645.13|21645.13|21643.45|21643.45|0
1643116270000|2022-01-25 13:11:10|21644.21|21644.21|21643.42|21643.42|21644.21|21644.21|21643.2|21643.2|0
1643116280000|2022-01-25 13:11:20|21643.34|21643.34|21643.13|21643.13|21643.34|21643.34|21643.08|21643.08|0
1643116290000|2022-01-25 13:11:30|21643.04|21643.04|21642.33|21642.33|21643.04|21643.04|21642.33|21642.33|0
1643116300000|2022-01-25 13:11:40|21642.25|21642.25|21642.28|21642.28|21642.42|21642.42|21642.22|21642.22|0
1643116310000|2022-01-25 13:11:50|21642.23|21642.23|21641.82|21641.82|21642.23|21642.23|21641.82|21641.82|0
1643116320000|2022-01-25 13:12:00|21641.87|21641.87|21641.04|21641.04|21641.87|21641.87|21641.04|21641.04|0
1643116330000|2022-01-25 13:12:10|21640.97|21640.97|21640.63|21640.63|21640.97|21640.97|21640.63|21640.63|0
1643116340000|2022-01-25 13:12:20|21640.52|21640.52|21640.95|21640.95|21641.15|21641.15|21639.96|21639.96|0
1643116350000|2022-01-25 13:12:30|21640.61|21640.61|21640.42|21640.42|21640.78|21640.78|21640.42|21640.42|0
1643116360000|2022-01-25 13:12:40|21640.37|21640.37|21640.8|21640.8|21640.87|21640.87|21640.37|21640.37|0
1643116370000|2022-01-25 13:12:50|21640.75|21640.75|21640.87|21640.87|21641.02|21641.02|21640.63|21640.63|0
1643116380000|2022-01-25 13:13:00|21641|21641|21641.4|21641.4|21641.59|21641.59|21640.25|21640.25|0
1643116390000|2022-01-25 13:13:10|21641.46|21641.46|21641.53|21641.53|21641.66|21641.66|21641.24|21641.24|0
1643116400000|2022-01-25 13:13:20|21640.96|21640.96|21640.49|21640.49|21641.07|21641.07|21640.47|21640.47|0
1643116410000|2022-01-25 13:13:30|21640.56|21640.56|21640.94|21640.94|21640.97|21640.97|21640.56|21640.56|0
1643116420000|2022-01-25 13:13:40|21641.07|21641.07|21641.87|21641.87|21642|21642|21641.07|21641.07|0
1643116430000|2022-01-25 13:13:50|21641.95|21641.95|21642.09|21642.09|21642.7|21642.7|21641.87|21641.87|0
1643116440000|2022-01-25 13:14:00|21642.22|21642.22|21644.54|21644.54|21645.48|21645.48|21642.22|21642.22|0
1643116450000|2022-01-25 13:14:10|21644.72|21644.72|21644.77|21644.77|21644.77|21644.77|21644.4|21644.4|0
1643116460000|2022-01-25 13:14:20|21644.85|21644.85|21644.85|21644.85|21645.01|21645.01|21644.84|21644.84|0
1643116470000|2022-01-25 13:14:30|21644.89|21644.89|21647.25|21647.25|21647.25|21647.25|21644.85|21644.85|0
1643116480000|2022-01-25 13:14:40|21647.32|21647.32|21647.53|21647.53|21648.41|21648.41|21647.25|21647.25|0
1643116490000|2022-01-25 13:14:50|21647.44|21647.44|21652.06|21652.06|21652.17|21652.17|21647.44|21647.44|0
1643116500000|2022-01-25 13:15:00|21652.09|21652.09|21653.29|21653.29|21653.41|21653.41|21652.09|21652.09|0
1643116510000|2022-01-25 13:15:10|21653.19|21653.19|21654.69|21654.69|21654.69|21654.69|21653.19|21653.19|0
1643116520000|2022-01-25 13:15:20|21654.72|21654.72|21655.65|21655.65|21655.65|21655.65|21654.7|21654.7|0
1643116530000|2022-01-25 13:15:30|21655.45|21655.45|21654.29|21654.29|21655.57|21655.57|21654.12|21654.12|0
1643116540000|2022-01-25 13:15:40|21654.41|21654.41|21654.98|21654.98|21655.04|21655.04|21654.41|21654.41|0
1643116550000|2022-01-25 13:15:50|21655.1|21655.1|21655.11|21655.11|21655.2|21655.2|21654.97|21654.97|0
1643116560000|2022-01-25 13:16:00|21655.01|21655.01|21656.54|21656.54|21656.83|21656.83|21655.01|21655.01|0
1643116570000|2022-01-25 13:16:10|21656.66|21656.66|21658.58|21658.58|21658.58|21658.58|21656.66|21656.66|0
1643116580000|2022-01-25 13:16:20|21658.71|21658.71|21660.45|21660.45|21660.58|21660.58|21658.71|21658.71|0
1643116590000|2022-01-25 13:16:30|21660.5|21660.5|21660.98|21660.98|21660.98|21660.98|21660.5|21660.5|0
1643116600000|2022-01-25 13:16:40|21661.06|21661.06|21661.37|21661.37|21661.37|21661.37|21661.06|21661.06|0
1643116610000|2022-01-25 13:16:50|21661.51|21661.51|21666.75|21666.75|21666.75|21666.75|21661.51|21661.51|0
1643116620000|2022-01-25 13:17:00|21666.89|21666.89|21668.27|21668.27|21668.27|21668.27|21666.52|21666.52|0
1643116630000|2022-01-25 13:17:10|21668.09|21668.09|21669.08|21669.08|21669.17|21669.17|21668.09|21668.09|0
1643116640000|2022-01-25 13:17:20|21669.22|21669.22|21670.8|21670.8|21670.8|21670.8|21669.18|21669.18|0
1643116650000|2022-01-25 13:17:30|21670.73|21670.73|21670.62|21670.62|21670.73|21670.73|21670.53|21670.53|0
1643116660000|2022-01-25 13:17:40|21670.6|21670.6|21670.69|21670.69|21670.96|21670.96|21670.6|21670.6|0
1643116670000|2022-01-25 13:17:50|21670.84|21670.84|21670.66|21670.66|21670.87|21670.87|21670.66|21670.66|0
1643116680000|2022-01-25 13:18:00|21670.72|21670.72|21670.36|21670.36|21670.85|21670.85|21670.26|21670.26|0
1643116690000|2022-01-25 13:18:10|21670.4|21670.4|21671.45|21671.45|21671.45|21671.45|21670.22|21670.22|0
1643116700000|2022-01-25 13:18:20|21671.41|21671.41|21670.58|21670.58|21671.73|21671.73|21670.58|21670.58|0
1643116710000|2022-01-25 13:18:30|21670.6|21670.6|21670.91|21670.91|21670.91|21670.91|21670.6|21670.6|0
1643116720000|2022-01-25 13:18:40|21670.86|21670.86|21670.56|21670.56|21670.89|21670.89|21670.54|21670.54|0
1643116730000|2022-01-25 13:18:50|21670.49|21670.49|21670.34|21670.34|21670.52|21670.52|21670.34|21670.34|0
1643116740000|2022-01-25 13:19:00|21670.47|21670.47|21670.37|21670.37|21670.63|21670.63|21670.2|21670.2|0
1643116750000|2022-01-25 13:19:10|21670.44|21670.44|21670.61|21670.61|21670.76|21670.76|21670.44|21670.44|0
1643116760000|2022-01-25 13:19:20|21670.59|21670.59|21670.29|21670.29|21670.59|21670.59|21670.29|21670.29|0
1643116770000|2022-01-25 13:19:30|21670.15|21670.15|21669.96|21669.96|21670.25|21670.25|21669.96|21669.96|0
1643116780000|2022-01-25 13:19:40|21670|21670|21669.92|21669.92|21670.15|21670.15|21669.91|21669.91|0
1643116790000|2022-01-25 13:19:50|21669.63|21669.63|21670.2|21670.2|21670.2|21670.2|21669.48|21669.48|0
1643116800000|2022-01-25 13:20:00|21670.33|21670.33|21669.97|21669.97|21670.33|21670.33|21669.85|21669.85|0
1643116810000|2022-01-25 13:20:10|21670.05|21670.05|21668.41|21668.41|21670.05|21670.05|21668.41|21668.41|0
1643116820000|2022-01-25 13:20:20|21668.32|21668.32|21668|21668|21668.32|21668.32|21668|21668|0
1643116830000|2022-01-25 13:20:30|21668.07|21668.07|21667.54|21667.54|21668.16|21668.16|21667.4|21667.4|0
1643116840000|2022-01-25 13:20:40|21667.68|21667.68|21667.34|21667.34|21667.71|21667.71|21667.27|21667.27|0
1643116850000|2022-01-25 13:20:50|21667.3|21667.3|21666.59|21666.59|21667.3|21667.3|21666.59|21666.59|0
1643116860000|2022-01-25 13:21:00|21666.54|21666.54|21663.82|21663.82|21666.54|21666.54|21663.75|21663.75|0
1643116870000|2022-01-25 13:21:10|21663.7|21663.7|21662.82|21662.82|21663.7|21663.7|21662.82|21662.82|0
1643116880000|2022-01-25 13:21:20|21662.69|21662.69|21661.62|21661.62|21662.69|21662.69|21661.62|21661.62|0
1643116890000|2022-01-25 13:21:30|21661.55|21661.55|21659.7|21659.7|21661.55|21661.55|21659.7|21659.7|0
1643116900000|2022-01-25 13:21:40|21659.74|21659.74|21659.1|21659.1|21659.74|21659.74|21659.1|21659.1|0
1643116910000|2022-01-25 13:21:50|21658.83|21658.83|21656.52|21656.52|21658.83|21658.83|21656.52|21656.52|0
1643116920000|2022-01-25 13:22:00|21656.55|21656.55|21655.13|21655.13|21656.57|21656.57|21655.13|21655.13|0
1643116930000|2022-01-25 13:22:10|21655.24|21655.24|21654.7|21654.7|21655.32|21655.32|21654.66|21654.66|0
1643116940000|2022-01-25 13:22:20|21654.58|21654.58|21650.67|21650.67|21654.58|21654.58|21650.67|21650.67|0
1643116950000|2022-01-25 13:22:30|21650.84|21650.84|21650.11|21650.11|21651.05|21651.05|21650.11|21650.11|0
1643116960000|2022-01-25 13:22:40|21650.19|21650.19|21649.31|21649.31|21650.19|21650.19|21649.09|21649.09|0
1643116970000|2022-01-25 13:22:50|21649.22|21649.22|21648.86|21648.86|21649.22|21649.22|21648.86|21648.86|0
1643116980000|2022-01-25 13:23:00|21648.81|21648.81|21648.25|21648.25|21648.84|21648.84|21648.25|21648.25|0
1643116990000|2022-01-25 13:23:10|21648.4|21648.4|21648.66|21648.66|21648.89|21648.89|21648.4|21648.4|0
1643117000000|2022-01-25 13:23:20|21648.6|21648.6|21648.46|21648.46|21648.6|21648.6|21648.46|21648.46|0
1643117010000|2022-01-25 13:23:30|21648.5|21648.5|21648.56|21648.56|21648.62|21648.62|21648.5|21648.5|0
1643117020000|2022-01-25 13:23:40|21648.52|21648.52|21647.87|21647.87|21648.52|21648.52|21647.87|21647.87|0
1643117030000|2022-01-25 13:23:50|21647.79|21647.79|21647|21647|21647.79|21647.79|21647|21647|0
1643117040000|2022-01-25 13:24:00|21646.9|21646.9|21646.66|21646.66|21647|21647|21646.62|21646.62|0
1643117050000|2022-01-25 13:24:10|21646.61|21646.61|21647.09|21647.09|21647.09|21647.09|21646.61|21646.61|0
1643117060000|2022-01-25 13:24:20|21646.99|21646.99|21647.21|21647.21|21647.41|21647.41|21646.99|21646.99|0
1643117070000|2022-01-25 13:24:30|21647.16|21647.16|21647.39|21647.39|21647.39|21647.39|21646.93|21646.93|0
1643117080000|2022-01-25 13:24:40|21647.43|21647.43|21647.26|21647.26|21647.54|21647.54|21647.25|21647.25|0
1643117090000|2022-01-25 13:24:50|21647.3|21647.3|21646.72|21646.72|21647.3|21647.3|21646.72|21646.72|0
1643117100000|2022-01-25 13:25:00|21646.77|21646.77|21646.85|21646.85|21646.85|21646.85|21646.75|21646.75|0
1643117110000|2022-01-25 13:25:10|21647.01|21647.01|21646.86|21646.86|21647.09|21647.09|21646.86|21646.86|0
1643117120000|2022-01-25 13:25:20|21646.61|21646.61|21643.77|21643.77|21646.61|21646.61|21643.71|21643.71|0
1643117130000|2022-01-25 13:25:30|21643.66|21643.66|21643.61|21643.61|21643.87|21643.87|21643.61|21643.61|0
1643117140000|2022-01-25 13:25:40|21643.5|21643.5|21642.92|21642.92|21643.5|21643.5|21642.73|21642.73|0
1643117150000|2022-01-25 13:25:50|21642.67|21642.67|21642.57|21642.57|21642.67|21642.67|21642.54|21642.54|0
1643117160000|2022-01-25 13:26:00|21642.52|21642.52|21642.13|21642.13|21642.52|21642.52|21642.08|21642.08|0
1643117170000|2022-01-25 13:26:10|21641.82|21641.82|21641.86|21641.86|21642.08|21642.08|21641.82|21641.82|0
1643117180000|2022-01-25 13:26:20|21641.92|21641.92|21641.72|21641.72|21642.04|21642.04|21641.72|21641.72|0
1643117190000|2022-01-25 13:26:30|21641.47|21641.47|21641.33|21641.33|21641.72|21641.72|21641.33|21641.33|0
1643117200000|2022-01-25 13:26:40|21641.27|21641.27|21641.95|21641.95|21641.95|21641.95|21641.27|21641.27|0
1643117210000|2022-01-25 13:26:50|21642.04|21642.04|21641.9|21641.9|21642.04|21642.04|21641.9|21641.9|0
1643117220000|2022-01-25 13:27:00|21641.81|21641.81|21642.21|21642.21|21642.26|21642.26|21641.81|21641.81|0
1643117230000|2022-01-25 13:27:10|21642.1|21642.1|21642.68|21642.68|21642.68|21642.68|21642.1|21642.1|0
1643117240000|2022-01-25 13:27:20|21642.62|21642.62|21642.29|21642.29|21642.62|21642.62|21642.16|21642.16|0
1643117250000|2022-01-25 13:27:30|21642.17|21642.17|21642.17|21642.17|21642.17|21642.17|21641.88|21641.88|0
1643117260000|2022-01-25 13:27:40|21642.28|21642.28|21640.41|21640.41|21642.4|21642.4|21640.41|21640.41|0
1643117270000|2022-01-25 13:27:50|21640.19|21640.19|21638.39|21638.39|21640.3|21640.3|21638.36|21638.36|0
1643117280000|2022-01-25 13:28:00|21638.63|21638.63|21633.27|21633.27|21638.63|21638.63|21633.27|21633.27|0
1643117290000|2022-01-25 13:28:10|21632.97|21632.97|21630.26|21630.26|21632.97|21632.97|21630.26|21630.26|0
1643117300000|2022-01-25 13:28:20|21630.15|21630.15|21629.17|21629.17|21630.19|21630.19|21629.17|21629.17|0
1643117310000|2022-01-25 13:28:30|21629.26|21629.26|21628.34|21628.34|21629.26|21629.26|21628.34|21628.34|0
1643117320000|2022-01-25 13:28:40|21628.27|21628.27|21626.79|21626.79|21628.27|21628.27|21626.74|21626.74|0
1643117330000|2022-01-25 13:28:50|21626.68|21626.68|21626.55|21626.55|21626.71|21626.71|21626.47|21626.47|0
1643117340000|2022-01-25 13:29:00|21626.41|21626.41|21625.83|21625.83|21626.41|21626.41|21625.6|21625.6|0
1643117350000|2022-01-25 13:29:10|21625.76|21625.76|21624.79|21624.79|21625.76|21625.76|21624.79|21624.79|0
1643117360000|2022-01-25 13:29:20|21624.9|21624.9|21625.23|21625.23|21625.43|21625.43|21624.9|21624.9|0
1643117370000|2022-01-25 13:29:30|21625.17|21625.17|21625.48|21625.48|21625.48|21625.48|21625.07|21625.07|0
1643117380000|2022-01-25 13:29:40|21625.39|21625.39|21625.29|21625.29|21625.39|21625.39|21625.22|21625.22|0
1643117390000|2022-01-25 13:29:50|21625.11|21625.11|21625.24|21625.24|21625.24|21625.24|21625.11|21625.11|0
1643117400000|2022-01-25 13:30:00|21625.51|21625.51|21624.64|21624.64|21625.57|21625.57|21624.64|21624.64|0
1643117410000|2022-01-25 13:30:10|21624.57|21624.57|21624.71|21624.71|21624.95|21624.95|21624.36|21624.36|0
1643117420000|2022-01-25 13:30:20|21624.65|21624.65|21624.7|21624.7|21624.71|21624.71|21624.65|21624.65|0
1643117430000|2022-01-25 13:30:30|21624.66|21624.66|21624.1|21624.1|21624.66|21624.66|21623.93|21623.93|0
1643117440000|2022-01-25 13:30:40|21624.17|21624.17|21623.53|21623.53|21624.17|21624.17|21623.53|21623.53|0
1643117450000|2022-01-25 13:30:50|21623.49|21623.49|21623.04|21623.04|21623.56|21623.56|21623.04|21623.04|0
1643117460000|2022-01-25 13:31:00|21622.79|21622.79|21622.73|21622.73|21622.96|21622.96|21622.73|21622.73|0
1643117470000|2022-01-25 13:31:10|21622.8|21622.8|21622.65|21622.65|21622.88|21622.88|21622.65|21622.65|0
1643117480000|2022-01-25 13:31:20|21622.58|21622.58|21621.78|21621.78|21622.58|21622.58|21621.78|21621.78|0
1643117490000|2022-01-25 13:31:30|21621.75|21621.75|21621.1|21621.1|21621.75|21621.75|21620.78|21620.78|0
1643117500000|2022-01-25 13:31:40|21620.71|21620.71|21620.4|21620.4|21620.72|21620.72|21620.27|21620.27|0
1643117510000|2022-01-25 13:31:50|21620.31|21620.31|21620.24|21620.24|21620.31|21620.31|21620.24|21620.24|0
1643117520000|2022-01-25 13:32:00|21620.18|21620.18|21620.25|21620.25|21620.25|21620.25|21620.18|21620.18|0
1643117530000|2022-01-25 13:32:10|21620.18|21620.18|21619.68|21619.68|21620.22|21620.22|21619.68|21619.68|0
1643117540000|2022-01-25 13:32:20|21619.71|21619.71|21619.57|21619.57|21619.71|21619.71|21619.03|21619.03|0
1643117550000|2022-01-25 13:32:30|21619.65|21619.65|21617.89|21617.89|21619.65|21619.65|21617.74|21617.74|0
1643117560000|2022-01-25 13:32:40|21617.84|21617.84|21617.66|21617.66|21617.87|21617.87|21617.66|21617.66|0
1643117570000|2022-01-25 13:32:50|21617.63|21617.63|21617.5|21617.5|21617.63|21617.63|21617.46|21617.46|0
1643117580000|2022-01-25 13:33:00|21617.56|21617.56|21617.11|21617.11|21617.94|21617.94|21617|21617|0
1643117590000|2022-01-25 13:33:10|21617.17|21617.17|21617.24|21617.24|21617.42|21617.42|21617.17|21617.17|0
1643117600000|2022-01-25 13:33:20|21616.98|21616.98|21616.53|21616.53|21617.22|21617.22|21616.53|21616.53|0
1643117610000|2022-01-25 13:33:30|21616.44|21616.44|21616.19|21616.19|21616.44|21616.44|21616.12|21616.12|0
1643117620000|2022-01-25 13:33:40|21616.25|21616.25|21616.52|21616.52|21616.52|21616.52|21616.02|21616.02|0
1643117630000|2022-01-25 13:33:50|21616.47|21616.47|21616.56|21616.56|21616.69|21616.69|21616.38|21616.38|0
1643117640000|2022-01-25 13:34:00|21616.74|21616.74|21616.43|21616.43|21616.78|21616.78|21616.39|21616.39|0
1643117650000|2022-01-25 13:34:10|21616.5|21616.5|21616.51|21616.51|21616.64|21616.64|21616.26|21616.26|0
1643117660000|2022-01-25 13:34:20|21616.54|21616.54|21616.8|21616.8|21616.8|21616.8|21616.54|21616.54|0
1643117670000|2022-01-25 13:34:30|21616.91|21616.91|21617.36|21617.36|21617.36|21617.36|21616.84|21616.84|0
1643117680000|2022-01-25 13:34:40|21617.42|21617.42|21617|21617|21617.42|21617.42|21616.73|21616.73|0
1643117690000|2022-01-25 13:34:50|21616.89|21616.89|21617.01|21617.01|21617.01|21617.01|21616.89|21616.89|0
1643117700000|2022-01-25 13:35:00|21616.86|21616.86|21616.74|21616.74|21617.18|21617.18|21616.68|21616.68|0
1643117710000|2022-01-25 13:35:10|21616.62|21616.62|21616.97|21616.97|21617.04|21617.04|21616.51|21616.51|0
1643117720000|2022-01-25 13:35:20|21616.95|21616.95|21618.01|21618.01|21618.01|21618.01|21616.95|21616.95|0
1643117730000|2022-01-25 13:35:30|21618.15|21618.15|21618.54|21618.54|21618.54|21618.54|21618.04|21618.04|0
1643117740000|2022-01-25 13:35:40|21618.67|21618.67|21619.05|21619.05|21619.25|21619.25|21618.34|21618.34|0
1643117750000|2022-01-25 13:35:50|21619|21619|21618.77|21618.77|21619.55|21619.55|21618.59|21618.59|0
1643117760000|2022-01-25 13:36:00|21618.83|21618.83|21619.79|21619.79|21619.79|21619.79|21618.83|21618.83|0
1643117770000|2022-01-25 13:36:10|21619.95|21619.95|21622.17|21622.17|21622.27|21622.27|21619.95|21619.95|0
1643117780000|2022-01-25 13:36:20|21622.22|21622.22|21622.75|21622.75|21622.75|21622.75|21622.22|21622.22|0
1643117790000|2022-01-25 13:36:30|21622.5|21622.5|21622.84|21622.84|21622.84|21622.84|21622.35|21622.35|0
1643117800000|2022-01-25 13:36:40|21622.81|21622.81|21624.63|21624.63|21624.63|21624.63|21622.8|21622.8|0
1643117810000|2022-01-25 13:36:50|21624.67|21624.67|21625.14|21625.14|21625.19|21625.19|21624.54|21624.54|0
1643117820000|2022-01-25 13:37:00|21625.48|21625.48|21625.46|21625.46|21625.66|21625.66|21625.2|21625.2|0
1643117830000|2022-01-25 13:37:10|21625.35|21625.35|21625.54|21625.54|21625.65|21625.65|21625.35|21625.35|0
1643117840000|2022-01-25 13:37:20|21625.6|21625.6|21626.48|21626.48|21626.48|21626.48|21625.6|21625.6|0
1643117850000|2022-01-25 13:37:30|21626.58|21626.58|21626.74|21626.74|21626.74|21626.74|21626.23|21626.23|0
1643117860000|2022-01-25 13:37:40|21626.72|21626.72|21627.44|21627.44|21627.51|21627.51|21626.72|21626.72|0
1643117870000|2022-01-25 13:37:50|21627.49|21627.49|21627.36|21627.36|21627.49|21627.49|21627.25|21627.25|0
1643117880000|2022-01-25 13:38:00|21627.41|21627.41|21628.21|21628.21|21628.21|21628.21|21627.41|21627.41|0
1643117890000|2022-01-25 13:38:10|21628.04|21628.04|21626.2|21626.2|21628.2|21628.2|21626.2|21626.2|0
1643117900000|2022-01-25 13:38:20|21626.12|21626.12|21626.2|21626.2|21626.25|21626.25|21625.99|21625.99|0
1643117910000|2022-01-25 13:38:30|21626.15|21626.15|21626.13|21626.13|21626.15|21626.15|21625.99|21625.99|0
1643117920000|2022-01-25 13:38:40|21626.11|21626.11|21627|21627|21627|21627|21626.11|21626.11|0
1643117930000|2022-01-25 13:38:50|21627.05|21627.05|21627.08|21627.08|21627.15|21627.15|21627.01|21627.01|0
1643117940000|2022-01-25 13:39:00|21627.12|21627.12|21628.49|21628.49|21628.73|21628.73|21627.12|21627.12|0
1643117950000|2022-01-25 13:39:10|21628.38|21628.38|21628.21|21628.21|21628.38|21628.38|21628.16|21628.16|0
1643117960000|2022-01-25 13:39:20|21628.42|21628.42|21628.65|21628.65|21628.68|21628.68|21628.42|21628.42|0
1643117970000|2022-01-25 13:39:30|21628.61|21628.61|21628.8|21628.8|21628.8|21628.8|21628.34|21628.34|0
1643117980000|2022-01-25 13:39:40|21628.9|21628.9|21628.95|21628.95|21629.04|21629.04|21628.9|21628.9|0
1643117990000|2022-01-25 13:39:50|21628.99|21628.99|21628.69|21628.69|21629|21629|21628.63|21628.63|0
1643118000000|2022-01-25 13:40:00|21628.73|21628.73|21625.19|21625.19|21628.73|21628.73|21625.19|21625.19|0
1643118010000|2022-01-25 13:40:10|21625.02|21625.02|21625.34|21625.34|21625.43|21625.43|21624.85|21624.85|0
1643118020000|2022-01-25 13:40:20|21625.41|21625.41|21625.49|21625.49|21625.56|21625.56|21625.32|21625.32|0
1643118030000|2022-01-25 13:40:30|21625.44|21625.44|21625.18|21625.18|21625.44|21625.44|21625.18|21625.18|0
1643118040000|2022-01-25 13:40:40|21625.12|21625.12|21624.97|21624.97|21625.19|21625.19|21624.97|21624.97|0
1643118050000|2022-01-25 13:40:50|21624.86|21624.86|21624.83|21624.83|21624.9|21624.9|21624.79|21624.79|0
1643118060000|2022-01-25 13:41:00|21624.9|21624.9|21624.75|21624.75|21624.9|21624.9|21624.73|21624.73|0
1643118070000|2022-01-25 13:41:10|21624.88|21624.88|21624.76|21624.76|21624.92|21624.92|21624.69|21624.69|0
1643118080000|2022-01-25 13:41:20|21624.9|21624.9|21624.26|21624.26|21624.9|21624.9|21624.26|21624.26|0
1643118090000|2022-01-25 13:41:30|21624.22|21624.22|21624.03|21624.03|21624.22|21624.22|21623.93|21623.93|0
1643118100000|2022-01-25 13:41:40|21624.19|21624.19|21624.15|21624.15|21624.34|21624.34|21624.15|21624.15|0
1643118110000|2022-01-25 13:41:50|21624.09|21624.09|21625.22|21625.22|21625.41|21625.41|21624|21624|0
1643118120000|2022-01-25 13:42:00|21625.27|21625.27|21626.18|21626.18|21626.18|21626.18|21625.27|21625.27|0
1643118130000|2022-01-25 13:42:10|21626.22|21626.22|21626.97|21626.97|21626.97|21626.97|21626.17|21626.17|0
1643118140000|2022-01-25 13:42:20|21627.03|21627.03|21627.24|21627.24|21627.35|21627.35|21626.98|21626.98|0
1643118150000|2022-01-25 13:42:30|21627.15|21627.15|21626.76|21626.76|21627.15|21627.15|21626.51|21626.51|0
1643118160000|2022-01-25 13:42:40|21626.69|21626.69|21626.34|21626.34|21626.76|21626.76|21626.34|21626.34|0
1643118170000|2022-01-25 13:42:50|21626.48|21626.48|21626.48|21626.48|21626.65|21626.65|21626.48|21626.48|0
1643118180000|2022-01-25 13:43:00|21626.55|21626.55|21626.47|21626.47|21626.57|21626.57|21626.1|21626.1|0
1643118190000|2022-01-25 13:43:10|21626.38|21626.38|21625.69|21625.69|21626.38|21626.38|21625.69|21625.69|0
1643118200000|2022-01-25 13:43:20|21625.73|21625.73|21625.3|21625.3|21625.73|21625.73|21625.29|21625.29|0
1643118210000|2022-01-25 13:43:30|21625.27|21625.27|21623.1|21623.1|21625.27|21625.27|21623.1|21623.1|0
1643118220000|2022-01-25 13:43:40|21623.03|21623.03|21623.3|21623.3|21623.41|21623.41|21623.03|21623.03|0
1643118230000|2022-01-25 13:43:50|21623.15|21623.15|21623.32|21623.32|21623.37|21623.37|21622.97|21622.97|0
1643118240000|2022-01-25 13:44:00|21623.1|21623.1|21623.22|21623.22|21623.38|21623.38|21623.1|21623.1|0
1643118250000|2022-01-25 13:44:10|21623.19|21623.19|21623.17|21623.17|21623.29|21623.29|21623.13|21623.13|0
1643118260000|2022-01-25 13:44:20|21623.22|21623.22|21623.22|21623.22|21623.29|21623.29|21623.08|21623.08|0
1643118270000|2022-01-25 13:44:30|21622.93|21622.93|21623.33|21623.33|21623.46|21623.46|21622.93|21622.93|0
1643118280000|2022-01-25 13:44:40|21623.3|21623.3|21623.7|21623.7|21623.86|21623.86|21623.3|21623.3|0
1643118290000|2022-01-25 13:44:50|21623.65|21623.65|21623.47|21623.47|21623.65|21623.65|21623.43|21623.43|0
1643118300000|2022-01-25 13:45:00|21623.52|21623.52|21623.26|21623.26|21623.52|21623.52|21622.86|21622.86|0
1643118310000|2022-01-25 13:45:10|21623.19|21623.19|21623.33|21623.33|21623.59|21623.59|21623.19|21623.19|0
1643118320000|2022-01-25 13:45:20|21623.15|21623.15|21623.1|21623.1|21623.22|21623.22|21622.88|21622.88|0
1643118330000|2022-01-25 13:45:30|21623.03|21623.03|21621.83|21621.83|21623.03|21623.03|21621.83|21621.83|0
1643118340000|2022-01-25 13:45:40|21621.89|21621.89|21621.76|21621.76|21621.89|21621.89|21621.58|21621.58|0
1643118350000|2022-01-25 13:45:50|21621.83|21621.83|21621.2|21621.2|21621.83|21621.83|21621.2|21621.2|0
1643118360000|2022-01-25 13:46:00|21621.27|21621.27|21619.48|21619.48|21621.29|21621.29|21619.4|21619.4|0
1643118370000|2022-01-25 13:46:10|21619.45|21619.45|21619.69|21619.69|21619.69|21619.69|21619.4|21619.4|0
1643118380000|2022-01-25 13:46:20|21619.62|21619.62|21619.42|21619.42|21619.75|21619.75|21619.18|21619.18|0
1643118390000|2022-01-25 13:46:30|21619.47|21619.47|21619.94|21619.94|21619.94|21619.94|21619.47|21619.47|0
1643118400000|2022-01-25 13:46:40|21620.08|21620.08|21620.04|21620.04|21620.26|21620.26|21620.04|21620.04|0
1643118410000|2022-01-25 13:46:50|21620.15|21620.15|21620.62|21620.62|21620.62|21620.62|21620.15|21620.15|0
1643118420000|2022-01-25 13:47:00|21620.74|21620.74|21620.37|21620.37|21620.93|21620.93|21620.37|21620.37|0
1643118430000|2022-01-25 13:47:10|21620.47|21620.47|21619.45|21619.45|21620.56|21620.56|21619.45|21619.45|0
1643118440000|2022-01-25 13:47:20|21619.39|21619.39|21619.49|21619.49|21619.62|21619.62|21619.23|21619.23|0
1643118450000|2022-01-25 13:47:30|21619.52|21619.52|21620.35|21620.35|21620.35|21620.35|21619.52|21619.52|0
1643118460000|2022-01-25 13:47:40|21620.3|21620.3|21620.52|21620.52|21620.52|21620.52|21620.24|21620.24|0
1643118470000|2022-01-25 13:47:50|21620.47|21620.47|21619.56|21619.56|21620.47|21620.47|21619.52|21619.52|0
1643118480000|2022-01-25 13:48:00|21619.6|21619.6|21620.29|21620.29|21620.51|21620.51|21619.6|21619.6|0
1643118490000|2022-01-25 13:48:10|21620.34|21620.34|21620.1|21620.1|21620.34|21620.34|21619.9|21619.9|0
1643118500000|2022-01-25 13:48:20|21620.03|21620.03|21620.07|21620.07|21620.38|21620.38|21620.01|21620.01|0
1643118510000|2022-01-25 13:48:30|21619.93|21619.93|21620.1|21620.1|21620.37|21620.37|21619.87|21619.87|0
1643118520000|2022-01-25 13:48:40|21620.14|21620.14|21620.3|21620.3|21620.32|21620.32|21620.14|21620.14|0
1643118530000|2022-01-25 13:48:50|21620.33|21620.33|21619.88|21619.88|21620.33|21620.33|21619.88|21619.88|0
1643118540000|2022-01-25 13:49:00|21619.81|21619.81|21620.48|21620.48|21620.48|21620.48|21619.81|21619.81|0
1643118550000|2022-01-25 13:49:10|21620.55|21620.55|21620.54|21620.54|21620.59|21620.59|21620.39|21620.39|0
1643118560000|2022-01-25 13:49:20|21620.5|21620.5|21620.26|21620.26|21620.53|21620.53|21620|21620|0
1643118570000|2022-01-25 13:49:30|21620.36|21620.36|21620.65|21620.65|21620.65|21620.65|21620.3|21620.3|0
1643118580000|2022-01-25 13:49:40|21620.57|21620.57|21620.56|21620.56|21620.66|21620.66|21620.56|21620.56|0
1643118590000|2022-01-25 13:49:50|21620.51|21620.51|21620.32|21620.32|21620.51|21620.51|21620.24|21620.24|0
1643118600000|2022-01-25 13:50:00|21620.36|21620.36|21614.91|21614.91|21620.36|21620.36|21614.91|21614.91|0
1643118610000|2022-01-25 13:50:10|21614.86|21614.86|21612.88|21612.88|21614.86|21614.86|21612.88|21612.88|0
1643118620000|2022-01-25 13:50:20|21612.93|21612.93|21610.91|21610.91|21612.93|21612.93|21610.89|21610.89|0
1643118630000|2022-01-25 13:50:30|21610.84|21610.84|21610.31|21610.31|21610.84|21610.84|21610.31|21610.31|0
1643118640000|2022-01-25 13:50:40|21610.25|21610.25|21610.2|21610.2|21610.33|21610.33|21610.2|21610.2|0
1643118650000|2022-01-25 13:50:50|21610.3|21610.3|21610.83|21610.83|21610.86|21610.86|21610.3|21610.3|0
1643118660000|2022-01-25 13:51:00|21610.91|21610.91|21610.91|21610.91|21610.99|21610.99|21610.81|21610.81|0
1643118670000|2022-01-25 13:51:10|21610.89|21610.89|21610.31|21610.31|21610.92|21610.92|21610.31|21610.31|0
1643118680000|2022-01-25 13:51:20|21610.4|21610.4|21610.11|21610.11|21610.47|21610.47|21610.11|21610.11|0
1643118690000|2022-01-25 13:51:30|21609.97|21609.97|21609.07|21609.07|21609.97|21609.97|21609.07|21609.07|0
1643118700000|2022-01-25 13:51:40|21608.8|21608.8|21608.34|21608.34|21608.96|21608.96|21608.34|21608.34|0
1643118710000|2022-01-25 13:51:50|21608.43|21608.43|21608.02|21608.02|21608.55|21608.55|21607.95|21607.95|0
1643118720000|2022-01-25 13:52:00|21607.93|21607.93|21607.86|21607.86|21608.02|21608.02|21607.62|21607.62|0
1643118730000|2022-01-25 13:52:10|21607.92|21607.92|21607.56|21607.56|21607.92|21607.92|21607.47|21607.47|0
1643118740000|2022-01-25 13:52:20|21607.48|21607.48|21607.14|21607.14|21607.67|21607.67|21607.14|21607.14|0
1643118750000|2022-01-25 13:52:30|21607.07|21607.07|21606.94|21606.94|21607.07|21607.07|21606.78|21606.78|0
1643118760000|2022-01-25 13:52:40|21607|21607|21606.81|21606.81|21607|21607|21606.81|21606.81|0
1643118770000|2022-01-25 13:52:50|21606.66|21606.66|21606.52|21606.52|21606.76|21606.76|21606.39|21606.39|0
1643118780000|2022-01-25 13:53:00|21606.4|21606.4|21605.99|21605.99|21606.4|21606.4|21605.93|21605.93|0
1643118790000|2022-01-25 13:53:10|21606.1|21606.1|21605.57|21605.57|21606.4|21606.4|21605.57|21605.57|0
1643118800000|2022-01-25 13:53:20|21605.38|21605.38|21605.24|21605.24|21605.38|21605.38|21605.18|21605.18|0
1643118810000|2022-01-25 13:53:30|21605.32|21605.32|21603.93|21603.93|21605.32|21605.32|21603.93|21603.93|0
1643118820000|2022-01-25 13:53:40|21603.9|21603.9|21603.73|21603.73|21603.9|21603.9|21603.66|21603.66|0
1643118830000|2022-01-25 13:53:50|21603.57|21603.57|21602.91|21602.91|21603.57|21603.57|21602.91|21602.91|0
1643118840000|2022-01-25 13:54:00|21602.85|21602.85|21602.64|21602.64|21602.88|21602.88|21602.4|21602.4|0
1643118850000|2022-01-25 13:54:10|21602.38|21602.38|21601.8|21601.8|21602.38|21602.38|21601.58|21601.58|0
1643118860000|2022-01-25 13:54:20|21601.74|21601.74|21601.57|21601.57|21601.86|21601.86|21601.13|21601.13|0
1643118870000|2022-01-25 13:54:30|21601.52|21601.52|21601.93|21601.93|21602.11|21602.11|21601.46|21601.46|0
1643118880000|2022-01-25 13:54:40|21601.85|21601.85|21601.85|21601.85|21601.99|21601.99|21601.85|21601.85|0
1643118890000|2022-01-25 13:54:50|21601.91|21601.91|21601.94|21601.94|21602.25|21602.25|21601.91|21601.91|0
1643118900000|2022-01-25 13:55:00|21601.98|21601.98|21603.79|21603.79|21603.79|21603.79|21601.88|21601.88|0
1643118910000|2022-01-25 13:55:10|21603.83|21603.83|21603.41|21603.41|21604.19|21604.19|21603.41|21603.41|0
1643118920000|2022-01-25 13:55:20|21603.49|21603.49|21603.54|21603.54|21603.54|21603.54|21603.36|21603.36|0
1643118930000|2022-01-25 13:55:30|21603.58|21603.58|21603.65|21603.65|21603.76|21603.76|21603.58|21603.58|0
1643118940000|2022-01-25 13:55:40|21603.51|21603.51|21603.17|21603.17|21603.51|21603.51|21603.17|21603.17|0
1643118950000|2022-01-25 13:55:50|21603.24|21603.24|21602.58|21602.58|21603.24|21603.24|21602.58|21602.58|0
1643118960000|2022-01-25 13:56:00|21602.51|21602.51|21602.54|21602.54|21602.64|21602.64|21602.43|21602.43|0
1643118970000|2022-01-25 13:56:10|21602.48|21602.48|21602.15|21602.15|21602.51|21602.51|21602.15|21602.15|0
1643118980000|2022-01-25 13:56:20|21602.01|21602.01|21601.78|21601.78|21602.23|21602.23|21601.55|21601.55|0
1643118990000|2022-01-25 13:56:30|21601.75|21601.75|21602.28|21602.28|21602.28|21602.28|21601.73|21601.73|0
1643119000000|2022-01-25 13:56:40|21602.12|21602.12|21602.21|21602.21|21602.55|21602.55|21602.12|21602.12|0
1643119010000|2022-01-25 13:56:50|21602.25|21602.25|21601.99|21601.99|21602.32|21602.32|21601.99|21601.99|0
1643119020000|2022-01-25 13:57:00|21602.07|21602.07|21601.95|21601.95|21602.18|21602.18|21601.95|21601.95|0
1643119030000|2022-01-25 13:57:10|21602.02|21602.02|21602.08|21602.08|21602.33|21602.33|21602.02|21602.02|0
1643119040000|2022-01-25 13:57:20|21602.13|21602.13|21601.19|21601.19|21602.13|21602.13|21600.83|21600.83|0
1643119050000|2022-01-25 13:57:30|21601.22|21601.22|21600.75|21600.75|21601.28|21601.28|21600.66|21600.66|0
1643119060000|2022-01-25 13:57:40|21600.83|21600.83|21600.9|21600.9|21601.04|21601.04|21600.79|21600.79|0
1643119070000|2022-01-25 13:57:50|21600.75|21600.75|21600.47|21600.47|21600.75|21600.75|21600.47|21600.47|0
1643119080000|2022-01-25 13:58:00|21600.57|21600.57|21602.08|21602.08|21602.08|21602.08|21600.57|21600.57|0
1643119090000|2022-01-25 13:58:10|21602.15|21602.15|21602.98|21602.98|21603.13|21603.13|21602.15|21602.15|0
1643119100000|2022-01-25 13:58:20|21603.08|21603.08|21602.58|21602.58|21603.56|21603.56|21602.58|21602.58|0
1643119110000|2022-01-25 13:58:30|21602.5|21602.5|21601.81|21601.81|21602.5|21602.5|21601.81|21601.81|0
1643119120000|2022-01-25 13:58:40|21601.66|21601.66|21601.81|21601.81|21601.96|21601.96|21601.66|21601.66|0
1643119130000|2022-01-25 13:58:50|21601.78|21601.78|21602.06|21602.06|21602.06|21602.06|21601.78|21601.78|0
1643119140000|2022-01-25 13:59:00|21602.18|21602.18|21602.49|21602.49|21602.49|21602.49|21601.83|21601.83|0
1643119150000|2022-01-25 13:59:10|21602.52|21602.52|21603.03|21603.03|21603.09|21603.09|21602.46|21602.46|0
1643119160000|2022-01-25 13:59:20|21602.97|21602.97|21602.07|21602.07|21602.97|21602.97|21601.91|21601.91|0
1643119170000|2022-01-25 13:59:30|21602.15|21602.15|21602.46|21602.46|21602.46|21602.46|21602.15|21602.15|0
1643119180000|2022-01-25 13:59:40|21602.42|21602.42|21602.54|21602.54|21602.72|21602.72|21602.41|21602.41|0
1643119190000|2022-01-25 13:59:50|21602.5|21602.5|21602.1|21602.1|21602.5|21602.5|21602.1|21602.1|0
1643119200000|2022-01-25 14:00:00|21602.19|21602.19|21602.29|21602.29|21603.04|21603.04|21602.19|21602.19|0
1643119210000|2022-01-25 14:00:10|21602.26|21602.26|21602.64|21602.64|21602.64|21602.64|21602.19|21602.19|0
1643119220000|2022-01-25 14:00:20|21602.15|21602.15|21602.41|21602.41|21602.41|21602.41|21602.15|21602.15|0
1643119230000|2022-01-25 14:00:30|21602.36|21602.36|21602.25|21602.25|21602.48|21602.48|21602.25|21602.25|0
1643119240000|2022-01-25 14:00:40|21602.37|21602.37|21602.45|21602.45|21602.74|21602.74|21602.37|21602.37|0
1643119250000|2022-01-25 14:00:50|21602.52|21602.52|21603.04|21603.04|21603.11|21603.11|21602.52|21602.52|0
1643119260000|2022-01-25 14:01:00|21603.08|21603.08|21601.6|21601.6|21603.29|21603.29|21601.6|21601.6|0
1643119270000|2022-01-25 14:01:10|21601.53|21601.53|21601.49|21601.49|21601.55|21601.55|21601.39|21601.39|0
1643119280000|2022-01-25 14:01:20|21601.42|21601.42|21601.67|21601.67|21601.67|21601.67|21601.29|21601.29|0
1643119290000|2022-01-25 14:01:30|21601.56|21601.56|21600.67|21600.67|21601.56|21601.56|21600.52|21600.52|0
1643119300000|2022-01-25 14:01:40|21600.74|21600.74|21600.46|21600.46|21600.89|21600.89|21600.46|21600.46|0
1643119310000|2022-01-25 14:01:50|21600.39|21600.39|21599.92|21599.92|21600.43|21600.43|21599.92|21599.92|0
1643119320000|2022-01-25 14:02:00|21599.99|21599.99|21599.5|21599.5|21599.99|21599.99|21599.3|21599.3|0
1643119330000|2022-01-25 14:02:10|21599.43|21599.43|21599.46|21599.46|21599.56|21599.56|21599.21|21599.21|0
1643119340000|2022-01-25 14:02:20|21599.43|21599.43|21599.56|21599.56|21599.75|21599.75|21599.43|21599.43|0
1643119350000|2022-01-25 14:02:30|21599.59|21599.59|21598.32|21598.32|21599.64|21599.64|21598.32|21598.32|0
1643119360000|2022-01-25 14:02:40|21598.38|21598.38|21597.8|21597.8|21598.38|21598.38|21597.8|21597.8|0
1643119370000|2022-01-25 14:02:50|21597.7|21597.7|21597.03|21597.03|21597.73|21597.73|21597.03|21597.03|0
1643119380000|2022-01-25 14:03:00|21597.16|21597.16|21597.97|21597.97|21597.97|21597.97|21596.53|21596.53|0
1643119390000|2022-01-25 14:03:10|21598.01|21598.01|21598.35|21598.35|21598.41|21598.41|21597.97|21597.97|0
1643119400000|2022-01-25 14:03:20|21598.33|21598.33|21599.89|21599.89|21599.89|21599.89|21598.18|21598.18|0
1643119410000|2022-01-25 14:03:30|21599.94|21599.94|21600.88|21600.88|21601|21601|21599.79|21599.79|0
1643119420000|2022-01-25 14:03:40|21600.81|21600.81|21601.28|21601.28|21601.28|21601.28|21600.78|21600.78|0
1643119430000|2022-01-25 14:03:50|21601.12|21601.12|21601.11|21601.11|21601.12|21601.12|21600.89|21600.89|0
1643119440000|2022-01-25 14:04:00|21601.23|21601.23|21603.15|21603.15|21603.15|21603.15|21601.16|21601.16|0
1643119450000|2022-01-25 14:04:10|21603.14|21603.14|21603.74|21603.74|21603.99|21603.99|21603.14|21603.14|0
1643119460000|2022-01-25 14:04:20|21603.85|21603.85|21603.98|21603.98|21603.99|21603.99|21603.54|21603.54|0
1643119470000|2022-01-25 14:04:30|21604.36|21604.36|21603.68|21603.68|21604.36|21604.36|21603.55|21603.55|0
1643119480000|2022-01-25 14:04:40|21603.73|21603.73|21603.17|21603.17|21603.78|21603.78|21603.17|21603.17|0
1643119490000|2022-01-25 14:04:50|21603.12|21603.12|21603.05|21603.05|21603.17|21603.17|21603.05|21603.05|0
1643119500000|2022-01-25 14:05:00|21603|21603|21602.96|21602.96|21603.03|21603.03|21602.27|21602.27|0
1643119510000|2022-01-25 14:05:10|21603.04|21603.04|21601.64|21601.64|21603.04|21603.04|21601.64|21601.64|0
1643119520000|2022-01-25 14:05:20|21601.42|21601.42|21599.51|21599.51|21601.42|21601.42|21599.39|21599.39|0
1643119530000|2022-01-25 14:05:30|21599.41|21599.41|21598.92|21598.92|21599.41|21599.41|21598.42|21598.42|0
1643119540000|2022-01-25 14:05:40|21598.87|21598.87|21598.93|21598.93|21598.93|21598.93|21598.78|21598.78|0
1643119550000|2022-01-25 14:05:50|21599.03|21599.03|21599.13|21599.13|21599.2|21599.2|21598.93|21598.93|0
1643119560000|2022-01-25 14:06:00|21599.42|21599.42|21599.37|21599.37|21600.02|21600.02|21599.31|21599.31|0
1643119570000|2022-01-25 14:06:10|21599.26|21599.26|21597.97|21597.97|21599.33|21599.33|21597.97|21597.97|0
1643119580000|2022-01-25 14:06:20|21598.09|21598.09|21596.48|21596.48|21598.09|21598.09|21596.48|21596.48|0
1643119590000|2022-01-25 14:06:30|21596.29|21596.29|21596.1|21596.1|21596.35|21596.35|21596.05|21596.05|0
1643119600000|2022-01-25 14:06:40|21596.05|21596.05|21595.57|21595.57|21596.05|21596.05|21595.57|21595.57|0
1643119610000|2022-01-25 14:06:50|21595.53|21595.53|21594.73|21594.73|21595.53|21595.53|21594.65|21594.65|0
1643119620000|2022-01-25 14:07:00|21594.85|21594.85|21593.44|21593.44|21594.85|21594.85|21593.44|21593.44|0
1643119630000|2022-01-25 14:07:10|21593.32|21593.32|21592.39|21592.39|21593.44|21593.44|21592.39|21592.39|0
1643119640000|2022-01-25 14:07:20|21592.36|21592.36|21592.05|21592.05|21592.36|21592.36|21591.95|21591.95|0
1643119650000|2022-01-25 14:07:30|21592.11|21592.11|21591.88|21591.88|21592.11|21592.11|21591.88|21591.88|0
1643119660000|2022-01-25 14:07:40|21591.81|21591.81|21591.51|21591.51|21591.84|21591.84|21591.38|21591.38|0
1643119670000|2022-01-25 14:07:50|21591.55|21591.55|21591.04|21591.04|21591.55|21591.55|21590.89|21590.89|0
1643119680000|2022-01-25 14:08:00|21590.76|21590.76|21590.56|21590.56|21590.81|21590.81|21590.47|21590.47|0
1643119690000|2022-01-25 14:08:10|21590.34|21590.34|21589.9|21589.9|21590.47|21590.47|21589.85|21589.85|0
1643119700000|2022-01-25 14:08:20|21589.94|21589.94|21588.67|21588.67|21589.94|21589.94|21588.67|21588.67|0
1643119710000|2022-01-25 14:08:30|21588.48|21588.48|21587.83|21587.83|21588.48|21588.48|21587.74|21587.74|0
1643119720000|2022-01-25 14:08:40|21587.72|21587.72|21583.28|21583.28|21587.72|21587.72|21583.28|21583.28|0
1643119730000|2022-01-25 14:08:50|21583.13|21583.13|21582.23|21582.23|21583.13|21583.13|21582.18|21582.18|0
1643119740000|2022-01-25 14:09:00|21582.26|21582.26|21582.09|21582.09|21583.31|21583.31|21581.16|21581.16|0
1643119750000|2022-01-25 14:09:10|21581.95|21581.95|21580.45|21580.45|21581.96|21581.96|21580.45|21580.45|0
1643119760000|2022-01-25 14:09:20|21580.38|21580.38|21579.5|21579.5|21580.48|21580.48|21579.5|21579.5|0
1643119770000|2022-01-25 14:09:30|21579.36|21579.36|21578.7|21578.7|21579.4|21579.4|21578.66|21578.66|0
1643119780000|2022-01-25 14:09:40|21578.73|21578.73|21578.48|21578.48|21578.86|21578.86|21578.37|21578.37|0
1643119790000|2022-01-25 14:09:50|21578.4|21578.4|21578.88|21578.88|21578.97|21578.97|21578.04|21578.04|0
1643119800000|2022-01-25 14:10:00|21578.74|21578.74|21578.99|21578.99|21579.17|21579.17|21578.57|21578.57|0
1643119810000|2022-01-25 14:10:10|21578.88|21578.88|21578.55|21578.55|21579.04|21579.04|21578.49|21578.49|0
1643119820000|2022-01-25 14:10:20|21578.62|21578.62|21578.06|21578.06|21579.1|21579.1|21578.06|21578.06|0
1643119830000|2022-01-25 14:10:30|21578.15|21578.15|21578.28|21578.28|21578.73|21578.73|21578.15|21578.15|0
1643119840000|2022-01-25 14:10:40|21578.24|21578.24|21578.99|21578.99|21579.05|21579.05|21578.24|21578.24|0
1643119850000|2022-01-25 14:10:50|21579.07|21579.07|21579.53|21579.53|21579.57|21579.57|21579.07|21579.07|0
1643119860000|2022-01-25 14:11:00|21579.46|21579.46|21579.23|21579.23|21579.46|21579.46|21578.76|21578.76|0
1643119870000|2022-01-25 14:11:10|21579.19|21579.19|21578.18|21578.18|21579.31|21579.31|21578.18|21578.18|0
1643119880000|2022-01-25 14:11:20|21578.15|21578.15|21575.9|21575.9|21578.26|21578.26|21575.9|21575.9|0
1643119890000|2022-01-25 14:11:30|21575.99|21575.99|21576.23|21576.23|21576.23|21576.23|21575.5|21575.5|0
1643119900000|2022-01-25 14:11:40|21576.14|21576.14|21574.64|21574.64|21576.14|21576.14|21574.57|21574.57|0
1643119910000|2022-01-25 14:11:50|21574.72|21574.72|21572.55|21572.55|21574.72|21574.72|21572.51|21572.51|0
1643119920000|2022-01-25 14:12:00|21572.48|21572.48|21572.39|21572.39|21572.54|21572.54|21572.16|21572.16|0
1643119930000|2022-01-25 14:12:10|21572.27|21572.27|21572.57|21572.57|21572.67|21572.67|21571.81|21571.81|0
1643119940000|2022-01-25 14:12:20|21572.18|21572.18|21571.7|21571.7|21572.22|21572.22|21571.7|21571.7|0
1643119950000|2022-01-25 14:12:30|21571.73|21571.73|21570.85|21570.85|21571.9|21571.9|21570.85|21570.85|0
1643119960000|2022-01-25 14:12:40|21570.79|21570.79|21570.55|21570.55|21570.79|21570.79|21570.35|21570.35|0
1643119970000|2022-01-25 14:12:50|21570.52|21570.52|21570.05|21570.05|21570.52|21570.52|21569.97|21569.97|0
1643119980000|2022-01-25 14:13:00|21570.02|21570.02|21568.92|21568.92|21570.02|21570.02|21568.92|21568.92|0
1643119990000|2022-01-25 14:13:10|21568.87|21568.87|21568.16|21568.16|21568.94|21568.94|21568.16|21568.16|0
1643120000000|2022-01-25 14:13:20|21568.11|21568.11|21567.39|21567.39|21568.22|21568.22|21566.97|21566.97|0
1643120010000|2022-01-25 14:13:30|21567.57|21567.57|21566.44|21566.44|21567.59|21567.59|21566.44|21566.44|0
1643120020000|2022-01-25 14:13:40|21566.33|21566.33|21561.44|21561.44|21566.33|21566.33|21561.44|21561.44|0
1643120030000|2022-01-25 14:13:50|21561.28|21561.28|21557.85|21557.85|21561.28|21561.28|21557.85|21557.85|0
1643120040000|2022-01-25 14:14:00|21557.65|21557.65|21556.46|21556.46|21557.77|21557.77|21556.43|21556.43|0
1643120050000|2022-01-25 14:14:10|21556.54|21556.54|21555.49|21555.49|21556.58|21556.58|21555.49|21555.49|0
1643120060000|2022-01-25 14:14:20|21555.44|21555.44|21553.77|21553.77|21555.48|21555.48|21553.77|21553.77|0
1643120070000|2022-01-25 14:14:30|21553.91|21553.91|21554.35|21554.35|21554.41|21554.41|21553.55|21553.55|0
1643120080000|2022-01-25 14:14:40|21554.27|21554.27|21553.46|21553.46|21554.27|21554.27|21553.46|21553.46|0
1643120090000|2022-01-25 14:14:50|21553.33|21553.33|21553.24|21553.24|21553.45|21553.45|21552.98|21552.98|0
1643120100000|2022-01-25 14:15:00|21553.4|21553.4|21553.11|21553.11|21553.53|21553.53|21553.11|21553.11|0
1643120110000|2022-01-25 14:15:10|21553.15|21553.15|21552.1|21552.1|21553.19|21553.19|21551.86|21551.86|0
1643120120000|2022-01-25 14:15:20|21552.14|21552.14|21551.58|21551.58|21552.14|21552.14|21551.38|21551.38|0
1643120130000|2022-01-25 14:15:30|21552.09|21552.09|21551.4|21551.4|21552.09|21552.09|21551.4|21551.4|0
1643120140000|2022-01-25 14:15:40|21551.43|21551.43|21551.56|21551.56|21551.68|21551.68|21551.4|21551.4|0
1643120150000|2022-01-25 14:15:50|21551.49|21551.49|21551.28|21551.28|21551.49|21551.49|21550.83|21550.83|0
1643120160000|2022-01-25 14:16:00|21551.4|21551.4|21551.47|21551.47|21551.81|21551.81|21551.4|21551.4|0
1643120170000|2022-01-25 14:16:10|21551.58|21551.58|21551.54|21551.54|21551.6|21551.6|21551.11|21551.11|0
1643120180000|2022-01-25 14:16:20|21551.6|21551.6|21551.1|21551.1|21551.78|21551.78|21551.1|21551.1|0
1643120190000|2022-01-25 14:16:30|21551.13|21551.13|21550.7|21550.7|21551.13|21551.13|21550.65|21550.65|0
1643120200000|2022-01-25 14:16:40|21550.81|21550.81|21550.09|21550.09|21550.81|21550.81|21550.09|21550.09|0
1643120210000|2022-01-25 14:16:50|21549.97|21549.97|21548.39|21548.39|21550.44|21550.44|21548.39|21548.39|0
1643120220000|2022-01-25 14:17:00|21548.32|21548.32|21548.53|21548.53|21548.7|21548.7|21547.98|21547.98|0
1643120230000|2022-01-25 14:17:10|21548.43|21548.43|21547.06|21547.06|21548.43|21548.43|21547.06|21547.06|0
1643120240000|2022-01-25 14:17:20|21547.19|21547.19|21546.12|21546.12|21547.19|21547.19|21546.06|21546.06|0
1643120250000|2022-01-25 14:17:30|21546.18|21546.18|21546.45|21546.45|21546.45|21546.45|21545.99|21545.99|0
1643120260000|2022-01-25 14:17:40|21546.33|21546.33|21546.27|21546.27|21546.36|21546.36|21546.02|21546.02|0
1643120270000|2022-01-25 14:17:50|21546.3|21546.3|21547.05|21547.05|21547.05|21547.05|21546.3|21546.3|0
1643120280000|2022-01-25 14:18:00|21547.1|21547.1|21547.44|21547.44|21547.64|21547.64|21546.89|21546.89|0
1643120290000|2022-01-25 14:18:10|21547.52|21547.52|21547.8|21547.8|21547.88|21547.88|21547.33|21547.33|0
1643120300000|2022-01-25 14:18:20|21547.88|21547.88|21547.85|21547.85|21547.98|21547.98|21547.6|21547.6|0
1643120310000|2022-01-25 14:18:30|21547.88|21547.88|21547.83|21547.83|21548.03|21548.03|21547.38|21547.38|0
1643120320000|2022-01-25 14:18:40|21547.92|21547.92|21547.59|21547.59|21547.92|21547.92|21547.48|21547.48|0
1643120330000|2022-01-25 14:18:50|21547.69|21547.69|21548.01|21548.01|21548.39|21548.39|21547.6|21547.6|0
1643120340000|2022-01-25 14:19:00|21548.05|21548.05|21548.78|21548.78|21548.78|21548.78|21547.97|21547.97|0
1643120350000|2022-01-25 14:19:10|21548.83|21548.83|21548.84|21548.84|21549.12|21549.12|21548.79|21548.79|0
1643120360000|2022-01-25 14:19:20|21548.77|21548.77|21548.42|21548.42|21549.14|21549.14|21548.42|21548.42|0
1643120370000|2022-01-25 14:19:30|21548.35|21548.35|21547.87|21547.87|21548.66|21548.66|21547.87|21547.87|0
1643120380000|2022-01-25 14:19:40|21547.82|21547.82|21545.77|21545.77|21547.82|21547.82|21545.73|21545.73|0
1643120390000|2022-01-25 14:19:50|21545.56|21545.56|21545.65|21545.65|21545.8|21545.8|21545.54|21545.54|0
1643120400000|2022-01-25 14:20:00|21545.78|21545.78|21545.77|21545.77|21545.87|21545.87|21545.49|21545.49|0
1643120410000|2022-01-25 14:20:10|21545.88|21545.88|21545.81|21545.81|21546.26|21546.26|21545.26|21545.26|0
1643120420000|2022-01-25 14:20:20|21545.75|21545.75|21545.42|21545.42|21545.8|21545.8|21545.34|21545.34|0
1643120430000|2022-01-25 14:20:30|21545.47|21545.47|21545.75|21545.75|21545.75|21545.75|21545.31|21545.31|0
1643120440000|2022-01-25 14:20:40|21545.8|21545.8|21546.02|21546.02|21546.09|21546.09|21545.76|21545.76|0
1643120450000|2022-01-25 14:20:50|21546|21546|21546.02|21546.02|21546.02|21546.02|21545.51|21545.51|0
1643120460000|2022-01-25 14:21:00|21545.93|21545.93|21545.96|21545.96|21546.06|21546.06|21545.73|21545.73|0
1643120470000|2022-01-25 14:21:10|21546.03|21546.03|21546.37|21546.37|21546.38|21546.38|21546.01|21546.01|0
1643120480000|2022-01-25 14:21:20|21546.07|21546.07|21546.87|21546.87|21546.87|21546.87|21545.98|21545.98|0
1643120490000|2022-01-25 14:21:30|21546.91|21546.91|21547.91|21547.91|21547.91|21547.91|21546.91|21546.91|0
1643120500000|2022-01-25 14:21:40|21547.98|21547.98|21548.34|21548.34|21548.34|21548.34|21547.98|21547.98|0
1643120510000|2022-01-25 14:21:50|21548.38|21548.38|21548.91|21548.91|21548.91|21548.91|21548.38|21548.38|0
1643120520000|2022-01-25 14:22:00|21548.97|21548.97|21550.48|21550.48|21550.48|21550.48|21548.94|21548.94|0
1643120530000|2022-01-25 14:22:10|21550.42|21550.42|21551.49|21551.49|21551.49|21551.49|21550.42|21550.42|0
1643120540000|2022-01-25 14:22:20|21551.41|21551.41|21551.28|21551.28|21551.41|21551.41|21551.08|21551.08|0
1643120550000|2022-01-25 14:22:30|21551.24|21551.24|21551.74|21551.74|21551.8|21551.8|21551.16|21551.16|0
1643120560000|2022-01-25 14:22:40|21551.91|21551.91|21551.31|21551.31|21552.49|21552.49|21551.31|21551.31|0
1643120570000|2022-01-25 14:22:50|21551.29|21551.29|21551.1|21551.1|21551.31|21551.31|21551.01|21551.01|0
1643120580000|2022-01-25 14:23:00|21551.23|21551.23|21552.29|21552.29|21552.29|21552.29|21551.23|21551.23|0
1643120590000|2022-01-25 14:23:10|21552.33|21552.33|21551.83|21551.83|21552.36|21552.36|21551.83|21551.83|0
1643120600000|2022-01-25 14:23:20|21551.68|21551.68|21551.25|21551.25|21551.68|21551.68|21551.25|21551.25|0
1643120610000|2022-01-25 14:23:30|21551.31|21551.31|21551.1|21551.1|21551.5|21551.5|21551.08|21551.08|0
1643120620000|2022-01-25 14:23:40|21551.23|21551.23|21549.97|21549.97|21551.23|21551.23|21549.93|21549.93|0
1643120630000|2022-01-25 14:23:50|21549.98|21549.98|21549.57|21549.57|21550.03|21550.03|21549.57|21549.57|0
1643120640000|2022-01-25 14:24:00|21549.51|21549.51|21548.86|21548.86|21549.54|21549.54|21548.86|21548.86|0
1643120650000|2022-01-25 14:24:10|21548.75|21548.75|21548.33|21548.33|21548.75|21548.75|21548.21|21548.21|0
1643120660000|2022-01-25 14:24:20|21548.26|21548.26|21548.16|21548.16|21548.39|21548.39|21548.16|21548.16|0
1643120670000|2022-01-25 14:24:30|21548.13|21548.13|21547.17|21547.17|21548.13|21548.13|21547.17|21547.17|0
1643120680000|2022-01-25 14:24:40|21547.08|21547.08|21546.9|21546.9|21547.15|21547.15|21546.52|21546.52|0
1643120690000|2022-01-25 14:24:50|21546.96|21546.96|21547.38|21547.38|21547.53|21547.53|21546.96|21546.96|0
1643120700000|2022-01-25 14:25:00|21547.27|21547.27|21547.25|21547.25|21547.37|21547.37|21547.23|21547.23|0
1643120710000|2022-01-25 14:25:10|21547.3|21547.3|21547.63|21547.63|21547.67|21547.67|21547.23|21547.23|0
1643120720000|2022-01-25 14:25:20|21547.7|21547.7|21547.91|21547.91|21547.99|21547.99|21547.67|21547.67|0
1643120730000|2022-01-25 14:25:30|21548.1|21548.1|21550.15|21550.15|21550.25|21550.25|21548.1|21548.1|0
1643120740000|2022-01-25 14:25:40|21550.22|21550.22|21550.82|21550.82|21551.08|21551.08|21550.22|21550.22|0
1643120750000|2022-01-25 14:25:50|21550.96|21550.96|21551.18|21551.18|21551.25|21551.25|21550.96|21550.96|0
1643120760000|2022-01-25 14:26:00|21551.44|21551.44|21551.9|21551.9|21551.9|21551.9|21551.33|21551.33|0
1643120770000|2022-01-25 14:26:10|21552.03|21552.03|21551.63|21551.63|21552.03|21552.03|21551.55|21551.55|0
1643120780000|2022-01-25 14:26:20|21551.56|21551.56|21552.84|21552.84|21552.84|21552.84|21551.56|21551.56|0
1643120790000|2022-01-25 14:26:30|21552.77|21552.77|21552.77|21552.77|21552.92|21552.92|21552.53|21552.53|0
1643120800000|2022-01-25 14:26:40|21552.82|21552.82|21553.59|21553.59|21553.74|21553.74|21552.82|21552.82|0
1643120810000|2022-01-25 14:26:50|21553.63|21553.63|21553.55|21553.55|21553.93|21553.93|21553.55|21553.55|0
1643120820000|2022-01-25 14:27:00|21553.52|21553.52|21554.09|21554.09|21554.12|21554.12|21553.52|21553.52|0
1643120830000|2022-01-25 14:27:10|21554.16|21554.16|21554.11|21554.11|21554.34|21554.34|21553.94|21553.94|0
1643120840000|2022-01-25 14:27:20|21554.04|21554.04|21553.61|21553.61|21554.04|21554.04|21553.52|21553.52|0
1643120850000|2022-01-25 14:27:30|21553.56|21553.56|21553.79|21553.79|21553.79|21553.79|21553.56|21553.56|0
1643120860000|2022-01-25 14:27:40|21553.72|21553.72|21553.38|21553.38|21553.72|21553.72|21553.26|21553.26|0
1643120870000|2022-01-25 14:27:50|21553.42|21553.42|21553.53|21553.53|21553.67|21553.67|21553.28|21553.28|0
1643120880000|2022-01-25 14:28:00|21553.62|21553.62|21553.31|21553.31|21554.12|21554.12|21553.31|21553.31|0
1643120890000|2022-01-25 14:28:10|21553.28|21553.28|21552.74|21552.74|21553.28|21553.28|21552.19|21552.19|0
1643120900000|2022-01-25 14:28:20|21552.95|21552.95|21553.4|21553.4|21553.44|21553.44|21552.88|21552.88|0
1643120910000|2022-01-25 14:28:30|21553.28|21553.28|21553.14|21553.14|21553.31|21553.31|21553.03|21553.03|0
1643120920000|2022-01-25 14:28:40|21553.22|21553.22|21553.14|21553.14|21553.6|21553.6|21553.14|21553.14|0
1643120930000|2022-01-25 14:28:50|21553.25|21553.25|21554.06|21554.06|21554.06|21554.06|21553.25|21553.25|0
1643120940000|2022-01-25 14:29:00|21554.29|21554.29|21564.58|21564.58|21564.92|21564.92|21554.09|21554.09|0
1643120950000|2022-01-25 14:29:10|21564.71|21564.71|21565.12|21565.12|21565.42|21565.42|21564.57|21564.57|0
1643120960000|2022-01-25 14:29:20|21565.31|21565.31|21565.24|21565.24|21565.7|21565.7|21565.1|21565.1|0
1643120970000|2022-01-25 14:29:30|21565.16|21565.16|21565.06|21565.06|21565.17|21565.17|21564.85|21564.85|0
1643120980000|2022-01-25 14:29:40|21565.1|21565.1|21564.23|21564.23|21565.22|21565.22|21564.23|21564.23|0
1643120990000|2022-01-25 14:29:50|21564.25|21564.25|21563.01|21563.01|21564.25|21564.25|21563.01|21563.01|0
1643121000000|2022-01-25 14:30:00|21562.96|21562.96|21564.39|21564.39|21564.52|21564.52|21562.91|21562.91|0
1643121010000|2022-01-25 14:30:10|21564.55|21564.55|21563.59|21563.59|21565.18|21565.18|21563.47|21563.47|0
1643121020000|2022-01-25 14:30:20|21563.64|21563.64|21561.86|21561.86|21563.64|21563.64|21561.54|21561.54|0
1643121030000|2022-01-25 14:30:30|21561.71|21561.71|21561.98|21561.98|21562.17|21562.17|21561.7|21561.7|0
1643121040000|2022-01-25 14:30:40|21561.92|21561.92|21561.2|21561.2|21561.92|21561.92|21561.1|21561.1|0
1643121050000|2022-01-25 14:30:50|21561.23|21561.23|21567.38|21567.38|21567.38|21567.38|21561.23|21561.23|0
1643121060000|2022-01-25 14:31:00|21567.45|21567.45|21572.36|21572.36|21572.36|21572.36|21567.45|21567.45|0
1643121070000|2022-01-25 14:31:10|21572.41|21572.41|21572.18|21572.18|21572.68|21572.68|21572.11|21572.11|0
1643121080000|2022-01-25 14:31:20|21572.38|21572.38|21578.39|21578.39|21578.39|21578.39|21572.38|21572.38|0
1643121090000|2022-01-25 14:31:30|21578.32|21578.32|21578.15|21578.15|21578.63|21578.63|21578|21578|0
1643121100000|2022-01-25 14:31:40|21578.35|21578.35|21578.7|21578.7|21578.97|21578.97|21578.35|21578.35|0
1643121110000|2022-01-25 14:31:50|21578.8|21578.8|21578.89|21578.89|21579.22|21579.22|21578.58|21578.58|0
1643121120000|2022-01-25 14:32:00|21578.99|21578.99|21579.08|21579.08|21579.32|21579.32|21578.93|21578.93|0
1643121130000|2022-01-25 14:32:10|21579.02|21579.02|21581.91|21581.91|21581.92|21581.92|21578.99|21578.99|0
1643121140000|2022-01-25 14:32:20|21582.12|21582.12|21582.46|21582.46|21582.46|21582.46|21581.94|21581.94|0
1643121150000|2022-01-25 14:32:30|21582.51|21582.51|21582.11|21582.11|21582.59|21582.59|21582.11|21582.11|0
1643121160000|2022-01-25 14:32:40|21582.04|21582.04|21579.91|21579.91|21582.04|21582.04|21579.91|21579.91|0
1643121170000|2022-01-25 14:32:50|21579.94|21579.94|21580.14|21580.14|21580.27|21580.27|21579.94|21579.94|0
1643121180000|2022-01-25 14:33:00|21580.08|21580.08|21579.4|21579.4|21580.08|21580.08|21579.4|21579.4|0
1643121190000|2022-01-25 14:33:10|21567.34|21567.34|21568.8|21568.8|21568.8|21568.8|21567.34|21567.34|0
1643121200000|2022-01-25 14:33:20|21568.94|21568.94|21571.69|21571.69|21571.69|21571.69|21568.94|21568.94|0
1643121210000|2022-01-25 14:33:30|21571.63|21571.63|21572.03|21572.03|21572.03|21572.03|21571.63|21571.63|0
1643121220000|2022-01-25 14:33:40|21572.11|21572.11|21573.42|21573.42|21573.42|21573.42|21571.93|21571.93|0
1643121230000|2022-01-25 14:33:50|21573.57|21573.57|21575.24|21575.24|21575.24|21575.24|21573.57|21573.57|0
1643121240000|2022-01-25 14:34:00|21575.22|21575.22|21579.13|21579.13|21579.13|21579.13|21575.22|21575.22|0
1643121250000|2022-01-25 14:34:10|21579.28|21579.28|21579.27|21579.27|21579.91|21579.91|21578.73|21578.73|0
1643121260000|2022-01-25 14:34:20|21579.38|21579.38|21580.48|21580.48|21580.53|21580.53|21579.38|21579.38|0
1643121270000|2022-01-25 14:34:30|21580.68|21580.68|21580.83|21580.83|21581.04|21581.04|21580.68|21580.68|0
1643121280000|2022-01-25 14:34:40|21580.92|21580.92|21583.06|21583.06|21583.06|21583.06|21580.92|21580.92|0
1643121290000|2022-01-25 14:34:50|21583.11|21583.11|21584|21584|21584.02|21584.02|21583.11|21583.11|0
1643121300000|2022-01-25 14:35:00|21584.09|21584.09|21584.2|21584.2|21584.2|21584.2|21583.85|21583.85|0
1643121310000|2022-01-25 14:35:10|21584.09|21584.09|21585.29|21585.29|21585.46|21585.46|21584.03|21584.03|0
1643121320000|2022-01-25 14:35:20|21585.19|21585.19|21582.03|21582.03|21585.19|21585.19|21582.03|21582.03|0
1643121330000|2022-01-25 14:35:30|21581.97|21581.97|21583.17|21583.17|21583.29|21583.29|21581.6|21581.6|0
1643121340000|2022-01-25 14:35:40|21583.29|21583.29|21584.24|21584.24|21584.29|21584.29|21583.29|21583.29|0
1643121350000|2022-01-25 14:35:50|21584.28|21584.28|21585.68|21585.68|21585.68|21585.68|21584.25|21584.25|0
1643121360000|2022-01-25 14:36:00|21585.74|21585.74|21589.92|21589.92|21589.92|21589.92|21585.74|21585.74|0
1643121370000|2022-01-25 14:36:10|21590.26|21590.26|21596.28|21596.28|21596.46|21596.46|21590.26|21590.26|0
1643121380000|2022-01-25 14:36:20|21596.33|21596.33|21597.45|21597.45|21597.53|21597.53|21595.99|21595.99|0
1643121390000|2022-01-25 14:36:30|21597.56|21597.56|21599.17|21599.17|21599.17|21599.17|21597.56|21597.56|0
1643121400000|2022-01-25 14:36:40|21599.31|21599.31|21600.65|21600.65|21600.65|21600.65|21599.04|21599.04|0
1643121410000|2022-01-25 14:36:50|21600.78|21600.78|21602.19|21602.19|21602.28|21602.28|21600.78|21600.78|0
1643121420000|2022-01-25 14:37:00|21602.27|21602.27|21606.85|21606.85|21606.85|21606.85|21602.13|21602.13|0
1643121430000|2022-01-25 14:37:10|21607.09|21607.09|21614.94|21614.94|21614.94|21614.94|21607.09|21607.09|0
1643121440000|2022-01-25 14:37:20|21615|21615|21623.96|21623.96|21623.96|21623.96|21615|21615|0
1643121450000|2022-01-25 14:37:30|21624.31|21624.31|21628.33|21628.33|21628.33|21628.33|21624.31|21624.31|0
1643121460000|2022-01-25 14:37:40|21628.4|21628.4|21629.76|21629.76|21629.76|21629.76|21628.31|21628.31|0
1643121470000|2022-01-25 14:37:50|21629.83|21629.83|21630.92|21630.92|21630.97|21630.97|21629.77|21629.77|0
1643121480000|2022-01-25 14:38:00|21631.01|21631.01|21631.49|21631.49|21631.49|21631.49|21630.77|21630.77|0
1643121490000|2022-01-25 14:38:10|21631.31|21631.31|21630.75|21630.75|21631.57|21631.57|21630.71|21630.71|0
1643121500000|2022-01-25 14:38:20|21630.19|21630.19|21629.59|21629.59|21630.69|21630.69|21629.59|21629.59|0
1643121510000|2022-01-25 14:38:30|21629.7|21629.7|21625.55|21625.55|21629.94|21629.94|21625.55|21625.55|0
1643121520000|2022-01-25 14:38:40|21625.72|21625.72|21625.35|21625.35|21626.17|21626.17|21625.35|21625.35|0
1643121530000|2022-01-25 14:38:50|21625.53|21625.53|21624.94|21624.94|21625.58|21625.58|21624.91|21624.91|0
1643121540000|2022-01-25 14:39:00|21624.98|21624.98|21620.22|21620.22|21624.98|21624.98|21620.22|21620.22|0
1643121550000|2022-01-25 14:39:10|21620.17|21620.17|21617.45|21617.45|21620.17|21620.17|21617.34|21617.34|0
1643121560000|2022-01-25 14:39:20|21617.48|21617.48|21611.91|21611.91|21617.48|21617.48|21611.91|21611.91|0
1643121570000|2022-01-25 14:39:30|21611.65|21611.65|21610.61|21610.61|21611.65|21611.65|21610.39|21610.39|0
1643121580000|2022-01-25 14:39:40|21610.36|21610.36|21609.98|21609.98|21610.38|21610.38|21609.5|21609.5|0
1643121590000|2022-01-25 14:39:50|21610|21610|21609.91|21609.91|21610.24|21610.24|21609.8|21609.8|0
1643121600000|2022-01-25 14:40:00|21609.83|21609.83|21608.99|21608.99|21609.99|21609.99|21608.99|21608.99|0
1643121610000|2022-01-25 14:40:10|21608.96|21608.96|21609.53|21609.53|21609.53|21609.53|21608.84|21608.84|0
1643121620000|2022-01-25 14:40:20|21609.65|21609.65|21613.32|21613.32|21613.32|21613.32|21609.57|21609.57|0
1643121630000|2022-01-25 14:40:30|21613.38|21613.38|21612.72|21612.72|21613.38|21613.38|21612.65|21612.65|0
1643121640000|2022-01-25 14:40:40|21612.62|21612.62|21610.22|21610.22|21612.62|21612.62|21610.18|21610.18|0
1643121650000|2022-01-25 14:40:50|21610.15|21610.15|21608.26|21608.26|21610.15|21610.15|21608.26|21608.26|0
1643121660000|2022-01-25 14:41:00|21607.9|21607.9|21607.06|21607.06|21608|21608|21607.06|21607.06|0
1643121670000|2022-01-25 14:41:10|21606.99|21606.99|21607.05|21607.05|21607.05|21607.05|21606.65|21606.65|0
1643121680000|2022-01-25 14:41:20|21607.03|21607.03|21603.46|21603.46|21607.03|21607.03|21603.45|21603.45|0
1643121690000|2022-01-25 14:41:30|21603.13|21603.13|21596.98|21596.98|21603.13|21603.13|21596.98|21596.98|0
1643121700000|2022-01-25 14:41:40|21597.01|21597.01|21597.01|21597.01|21597.01|21597.01|21596.52|21596.52|0
1643121710000|2022-01-25 14:41:50|21597.15|21597.15|21597.82|21597.82|21598.27|21598.27|21597.15|21597.15|0
1643121720000|2022-01-25 14:42:00|21597.97|21597.97|21596.2|21596.2|21598.04|21598.04|21596.19|21596.19|0
1643121730000|2022-01-25 14:42:10|21596.02|21596.02|21593.91|21593.91|21596.02|21596.02|21593.82|21593.82|0
1643121740000|2022-01-25 14:42:20|21594.08|21594.08|21594.82|21594.82|21594.82|21594.82|21594.03|21594.03|0
1643121750000|2022-01-25 14:42:30|21594.97|21594.97|21595.23|21595.23|21595.23|21595.23|21594.65|21594.65|0
1643121760000|2022-01-25 14:42:40|21595.19|21595.19|21595.61|21595.61|21596.85|21596.85|21595.09|21595.09|0
1643121770000|2022-01-25 14:42:50|21595.54|21595.54|21594.23|21594.23|21595.54|21595.54|21594.23|21594.23|0
1643121780000|2022-01-25 14:43:00|21594.13|21594.13|21590.59|21590.59|21594.13|21594.13|21590.59|21590.59|0
1643121790000|2022-01-25 14:43:10|21590.52|21590.52|21590.64|21590.64|21590.64|21590.64|21590.38|21590.38|0
1643121800000|2022-01-25 14:43:20|21587.42|21587.42|21585.98|21585.98|21587.47|21587.47|21585.95|21585.95|0
1643121810000|2022-01-25 14:43:30|21586.12|21586.12|21585.83|21585.83|21586.12|21586.12|21585.57|21585.57|0
1643121820000|2022-01-25 14:43:40|21585.86|21585.86|21585.7|21585.7|21586.25|21586.25|21585.7|21585.7|0
1643121830000|2022-01-25 14:43:50|21585.65|21585.65|21584.52|21584.52|21585.65|21585.65|21584.52|21584.52|0
1643121840000|2022-01-25 14:44:00|21584.54|21584.54|21584.02|21584.02|21584.54|21584.54|21584.02|21584.02|0
1643121850000|2022-01-25 14:44:10|21583.93|21583.93|21581.18|21581.18|21583.93|21583.93|21581.18|21581.18|0
1643121860000|2022-01-25 14:44:20|21581.06|21581.06|21581.84|21581.84|21582.06|21582.06|21581.06|21581.06|0
1643121870000|2022-01-25 14:44:30|21581.91|21581.91|21581.24|21581.24|21581.93|21581.93|21581.24|21581.24|0
1643121880000|2022-01-25 14:44:40|21581.01|21581.01|21577.52|21577.52|21581.07|21581.07|21577.41|21577.41|0
1643121890000|2022-01-25 14:44:50|21577.49|21577.49|21575.46|21575.46|21577.49|21577.49|21575.15|21575.15|0
1643121900000|2022-01-25 14:45:00|21575.43|21575.43|21572.52|21572.52|21575.46|21575.46|21572.52|21572.52|0
1643121910000|2022-01-25 14:45:10|21572.05|21572.05|21569.66|21569.66|21572.05|21572.05|21569.57|21569.57|0
1643121920000|2022-01-25 14:45:20|21569.54|21569.54|21568.95|21568.95|21569.54|21569.54|21568.95|21568.95|0
1643121930000|2022-01-25 14:45:30|21568.83|21568.83|21566.84|21566.84|21568.96|21568.96|21566.84|21566.84|0
1643121940000|2022-01-25 14:45:40|21566.55|21566.55|21561.79|21561.79|21566.55|21566.55|21561.79|21561.79|0
1643121950000|2022-01-25 14:45:50|21561.87|21561.87|21560.26|21560.26|21561.88|21561.88|21560.26|21560.26|0
1643121960000|2022-01-25 14:46:00|21560.1|21560.1|21558.53|21558.53|21560.18|21560.18|21558.53|21558.53|0
1643121970000|2022-01-25 14:46:10|21558.49|21558.49|21555.43|21555.43|21558.49|21558.49|21555.43|21555.43|0
1643121980000|2022-01-25 14:46:20|21555.52|21555.52|21551.79|21551.79|21555.52|21555.52|21551.79|21551.79|0
1643121990000|2022-01-25 14:46:30|21551.95|21551.95|21550.17|21550.17|21551.95|21551.95|21550.17|21550.17|0
1643122000000|2022-01-25 14:46:40|21550.12|21550.12|21547.45|21547.45|21550.38|21550.38|21547.45|21547.45|0
1643122010000|2022-01-25 14:46:50|21547.34|21547.34|21546.44|21546.44|21547.34|21547.34|21546.44|21546.44|0
1643122020000|2022-01-25 14:47:00|21546.38|21546.38|21547.42|21547.42|21547.42|21547.42|21546.33|21546.33|0
1643122030000|2022-01-25 14:47:10|21547.28|21547.28|21547.93|21547.93|21548|21548|21547.28|21547.28|0
1643122040000|2022-01-25 14:47:20|21548.2|21548.2|21549.27|21549.27|21549.27|21549.27|21548.2|21548.2|0
1643122050000|2022-01-25 14:47:30|21549.2|21549.2|21548.29|21548.29|21549.35|21549.35|21547.89|21547.89|0
1643122060000|2022-01-25 14:47:40|21548.31|21548.31|21547.95|21547.95|21548.47|21548.47|21547.36|21547.36|0
1643122070000|2022-01-25 14:47:50|21547.76|21547.76|21546.84|21546.84|21548|21548|21546.7|21546.7|0
1643122080000|2022-01-25 14:48:00|21546.96|21546.96|21546.5|21546.5|21547.06|21547.06|21546.5|21546.5|0
1643122090000|2022-01-25 14:48:10|21546.56|21546.56|21545.48|21545.48|21546.56|21546.56|21545.36|21545.36|0
1643122100000|2022-01-25 14:48:20|21545.5|21545.5|21545.63|21545.63|21545.91|21545.91|21545.09|21545.09|0
1643122110000|2022-01-25 14:48:30|21545.75|21545.75|21545.75|21545.75|21545.85|21545.85|21545.33|21545.33|0
1643122120000|2022-01-25 14:48:40|21545.59|21545.59|21547.55|21547.55|21547.55|21547.55|21545.55|21545.55|0
1643122130000|2022-01-25 14:48:50|21547.63|21547.63|21551.4|21551.4|21551.41|21551.41|21547.63|21547.63|0
1643122140000|2022-01-25 14:49:00|21551.37|21551.37|21550.95|21550.95|21551.41|21551.41|21550.69|21550.69|0
1643122150000|2022-01-25 14:49:10|21551.05|21551.05|21556.17|21556.17|21556.17|21556.17|21550.98|21550.98|0
1643122160000|2022-01-25 14:49:20|21556.22|21556.22|21556.2|21556.2|21556.48|21556.48|21556.2|21556.2|0
1643122170000|2022-01-25 14:49:30|21556.01|21556.01|21554.23|21554.23|21556.01|21556.01|21554.23|21554.23|0
1643122180000|2022-01-25 14:49:40|21554.04|21554.04|21552.21|21552.21|21554.04|21554.04|21552.14|21552.14|0
1643122190000|2022-01-25 14:49:50|21552.23|21552.23|21551.74|21551.74|21552.37|21552.37|21551.58|21551.58|0
1643122200000|2022-01-25 14:50:00|21551.44|21551.44|21551.42|21551.42|21551.48|21551.48|21551.28|21551.28|0
1643122210000|2022-01-25 14:50:10|21551.35|21551.35|21549.72|21549.72|21551.35|21551.35|21549.67|21549.67|0
1643122220000|2022-01-25 14:50:20|21549.71|21549.71|21549.43|21549.43|21549.71|21549.71|21548.5|21548.5|0
1643122230000|2022-01-25 14:50:30|21549.3|21549.3|21551.82|21551.82|21551.82|21551.82|21549.12|21549.12|0
1643122240000|2022-01-25 14:50:40|21551.86|21551.86|21551.46|21551.46|21552.38|21552.38|21551.44|21551.44|0
1643122250000|2022-01-25 14:50:50|21551.41|21551.41|21552.22|21552.22|21552.22|21552.22|21551.29|21551.29|0
1643122260000|2022-01-25 14:51:00|21552.32|21552.32|21551.85|21551.85|21552.57|21552.57|21551.85|21551.85|0
1643122270000|2022-01-25 14:51:10|21551.56|21551.56|21551.22|21551.22|21551.56|21551.56|21551.16|21551.16|0
1643122280000|2022-01-25 14:51:20|21551.15|21551.15|21549.99|21549.99|21551.35|21551.35|21549.84|21549.84|0
1643122290000|2022-01-25 14:51:30|21549.88|21549.88|21547.44|21547.44|21550.06|21550.06|21547.44|21547.44|0
1643122300000|2022-01-25 14:51:40|21547.24|21547.24|21547.03|21547.03|21547.32|21547.32|21546.4|21546.4|0
1643122310000|2022-01-25 14:51:50|21546.97|21546.97|21549.4|21549.4|21549.43|21549.43|21546.97|21546.97|0
1643122320000|2022-01-25 14:52:00|21549.53|21549.53|21551.36|21551.36|21551.77|21551.77|21549.53|21549.53|0
1643122330000|2022-01-25 14:52:10|21551.23|21551.23|21552.07|21552.07|21552.07|21552.07|21550.94|21550.94|0
1643122340000|2022-01-25 14:52:20|21552.15|21552.15|21550.93|21550.93|21552.18|21552.18|21550.9|21550.9|0
1643122350000|2022-01-25 14:52:30|21550.88|21550.88|21550.74|21550.74|21551.01|21551.01|21550.72|21550.72|0
1643122360000|2022-01-25 14:52:40|21550.76|21550.76|21551.03|21551.03|21551.03|21551.03|21550.66|21550.66|0
1643122370000|2022-01-25 14:52:50|21550.98|21550.98|21548.26|21548.26|21550.98|21550.98|21548.2|21548.2|0
1643122380000|2022-01-25 14:53:00|21548.2|21548.2|21544.32|21544.32|21548.2|21548.2|21544.32|21544.32|0
1643122390000|2022-01-25 14:53:10|21544.29|21544.29|21540.11|21540.11|21544.29|21544.29|21540.11|21540.11|0
1643122400000|2022-01-25 14:53:20|21540.03|21540.03|21535.95|21535.95|21540.1|21540.1|21535.93|21535.93|0
1643122410000|2022-01-25 14:53:30|21535.84|21535.84|21536.44|21536.44|21536.46|21536.46|21535.69|21535.69|0
1643122420000|2022-01-25 14:53:40|21536.13|21536.13|21535.85|21535.85|21536.13|21536.13|21535.78|21535.78|0
1643122430000|2022-01-25 14:53:50|21535.59|21535.59|21534.08|21534.08|21535.64|21535.64|21534.08|21534.08|0
1643122440000|2022-01-25 14:54:00|21534.06|21534.06|21529.81|21529.81|21534.14|21534.14|21529.81|21529.81|0
1643122450000|2022-01-25 14:54:10|21529.61|21529.61|21528.72|21528.72|21529.61|21529.61|21528.55|21528.55|0
1643122460000|2022-01-25 14:54:20|21528.58|21528.58|21529.64|21529.64|21530.02|21530.02|21528.58|21528.58|0
1643122470000|2022-01-25 14:54:30|21529.57|21529.57|21528.06|21528.06|21529.57|21529.57|21527.82|21527.82|0
1643122480000|2022-01-25 14:54:40|21527.99|21527.99|21527.37|21527.37|21527.99|21527.99|21527.14|21527.14|0
1643122490000|2022-01-25 14:54:50|21527.32|21527.32|21526.65|21526.65|21527.43|21527.43|21526.57|21526.57|0
1643122500000|2022-01-25 14:55:00|21526.47|21526.47|21525.37|21525.37|21526.47|21526.47|21525.37|21525.37|0
1643122510000|2022-01-25 14:55:10|21525.4|21525.4|21525.35|21525.35|21525.65|21525.65|21525.35|21525.35|0
1643122520000|2022-01-25 14:55:20|21525.42|21525.42|21525.28|21525.28|21525.63|21525.63|21524.93|21524.93|0
1643122530000|2022-01-25 14:55:30|21525.23|21525.23|21525.66|21525.66|21525.66|21525.66|21524.81|21524.81|0
1643122540000|2022-01-25 14:55:40|21525.57|21525.57|21523.03|21523.03|21525.57|21525.57|21522.68|21522.68|0
1643122550000|2022-01-25 14:55:50|21523.19|21523.19|21522.82|21522.82|21523.5|21523.5|21522.82|21522.82|0
1643122560000|2022-01-25 14:56:00|21522.88|21522.88|21521.96|21521.96|21523.28|21523.28|21521.96|21521.96|0
1643122570000|2022-01-25 14:56:10|21521.88|21521.88|21520.72|21520.72|21521.88|21521.88|21520.42|21520.42|0
1643122580000|2022-01-25 14:56:20|21520.84|21520.84|21519.59|21519.59|21520.84|21520.84|21519.35|21519.35|0
1643122590000|2022-01-25 14:56:30|21519.56|21519.56|21519.69|21519.69|21519.75|21519.75|21519.37|21519.37|0
1643122600000|2022-01-25 14:56:40|21519.53|21519.53|21518.06|21518.06|21519.92|21519.92|21518.06|21518.06|0
1643122610000|2022-01-25 14:56:50|21518.01|21518.01|21517.72|21517.72|21518.47|21518.47|21517.63|21517.63|0
1643122620000|2022-01-25 14:57:00|21517.83|21517.83|21517.28|21517.28|21517.83|21517.83|21517.09|21517.09|0
1643122630000|2022-01-25 14:57:10|21517.21|21517.21|21520.53|21520.53|21520.68|21520.68|21517.09|21517.09|0
1643122640000|2022-01-25 14:57:20|21520.51|21520.51|21519.17|21519.17|21520.65|21520.65|21519.01|21519.01|0
1643122650000|2022-01-25 14:57:30|21519.21|21519.21|21519.65|21519.65|21519.87|21519.87|21519.21|21519.21|0
1643122660000|2022-01-25 14:57:40|21519.61|21519.61|21520.08|21520.08|21520.14|21520.14|21519.52|21519.52|0
1643122670000|2022-01-25 14:57:50|21519.98|21519.98|21516.97|21516.97|21519.98|21519.98|21516.97|21516.97|0
1643122680000|2022-01-25 14:58:00|21516.89|21516.89|21514.65|21514.65|21516.89|21516.89|21514.63|21514.63|0
1643122690000|2022-01-25 14:58:10|21514.71|21514.71|21516.54|21516.54|21516.54|21516.54|21514.71|21514.71|0
1643122700000|2022-01-25 14:58:20|21517.05|21517.05|21515.92|21515.92|21517.05|21517.05|21515.89|21515.89|0
1643122710000|2022-01-25 14:58:30|21515.78|21515.78|21513.86|21513.86|21515.78|21515.78|21513.86|21513.86|0
1643122720000|2022-01-25 14:58:40|21513.72|21513.72|21512.92|21512.92|21513.72|21513.72|21512.88|21512.88|0
1643122730000|2022-01-25 14:58:50|21512.83|21512.83|21512.77|21512.77|21512.85|21512.85|21512.29|21512.29|0
1643122740000|2022-01-25 14:59:00|21512.84|21512.84|21513.12|21513.12|21513.19|21513.19|21512.62|21512.62|0
1643122750000|2022-01-25 14:59:10|21512.61|21512.61|21511.91|21511.91|21512.61|21512.61|21511.81|21511.81|0
1643122760000|2022-01-25 14:59:20|21511.99|21511.99|21513.23|21513.23|21513.23|21513.23|21511.99|21511.99|0
1643122770000|2022-01-25 14:59:30|21513.12|21513.12|21511.61|21511.61|21513.15|21513.15|21511.61|21511.61|0
1643122780000|2022-01-25 14:59:40|21511.57|21511.57|21509.74|21509.74|21511.57|21511.57|21509.74|21509.74|0
1643122790000|2022-01-25 14:59:50|21509.66|21509.66|21509.41|21509.41|21509.99|21509.99|21509.41|21509.41|0
1643122800000|2022-01-25 15:00:00|21509.39|21509.39|21510.16|21510.16|21510.3|21510.3|21509.32|21509.32|0
1643122810000|2022-01-25 15:00:10|21510.26|21510.26|21512.9|21512.9|21512.9|21512.9|21510.19|21510.19|0
1643122820000|2022-01-25 15:00:20|21513.19|21513.19|21518.75|21518.75|21518.75|21518.75|21513.19|21513.19|0
1643122830000|2022-01-25 15:00:30|21518.94|21518.94|21518.21|21518.21|21520.26|21520.26|21518.21|21518.21|0
1643122840000|2022-01-25 15:00:40|21518.17|21518.17|21517.13|21517.13|21518.17|21518.17|21517.08|21517.08|0
1643122850000|2022-01-25 15:00:50|21517.11|21517.11|21515.32|21515.32|21517.11|21517.11|21515.31|21515.31|0
1643122860000|2022-01-25 15:01:00|21515.1|21515.1|21513.71|21513.71|21515.1|21515.1|21513.71|21513.71|0
1643122870000|2022-01-25 15:01:10|21513.05|21513.05|21509.18|21509.18|21513.07|21513.07|21509.18|21509.18|0
1643122880000|2022-01-25 15:01:20|21509.2|21509.2|21506.45|21506.45|21509.2|21509.2|21506.38|21506.38|0
1643122890000|2022-01-25 15:01:30|21506.23|21506.23|21504.49|21504.49|21506.45|21506.45|21504.49|21504.49|0
1643122900000|2022-01-25 15:01:40|21504.42|21504.42|21503.21|21503.21|21504.43|21504.43|21503.15|21503.15|0
1643122910000|2022-01-25 15:01:50|21503.25|21503.25|21501.19|21501.19|21503.25|21503.25|21500.97|21500.97|0
1643122920000|2022-01-25 15:02:00|21501.07|21501.07|21491.68|21491.68|21501.13|21501.13|21491.68|21491.68|0
1643122930000|2022-01-25 15:02:10|21491.58|21491.58|21486.82|21486.82|21491.62|21491.62|21486.82|21486.82|0
1643122940000|2022-01-25 15:02:20|21486.45|21486.45|21486.05|21486.05|21486.62|21486.62|21485.65|21485.65|0
1643122950000|2022-01-25 15:02:30|21486.15|21486.15|21484.89|21484.89|21486.16|21486.16|21484.85|21484.85|0
1643122960000|2022-01-25 15:02:40|21484.7|21484.7|21481.41|21481.41|21484.7|21484.7|21481.41|21481.41|0
1643122970000|2022-01-25 15:02:50|21481.31|21481.31|21480.07|21480.07|21481.31|21481.31|21480.07|21480.07|0
1643122980000|2022-01-25 15:03:00|21480.11|21480.11|21478.42|21478.42|21480.21|21480.21|21478.29|21478.29|0
1643122990000|2022-01-25 15:03:10|21478.4|21478.4|21477.2|21477.2|21478.43|21478.43|21477.19|21477.19|0
1643123000000|2022-01-25 15:03:20|21477.09|21477.09|21476.79|21476.79|21477.55|21477.55|21476.79|21476.79|0
1643123010000|2022-01-25 15:03:30|21476.65|21476.65|21473.08|21473.08|21476.65|21476.65|21472.82|21472.82|0
1643123020000|2022-01-25 15:03:40|21473.38|21473.38|21471.81|21471.81|21473.42|21473.42|21471.81|21471.81|0
1643123030000|2022-01-25 15:03:50|21471.87|21471.87|21470.82|21470.82|21471.92|21471.92|21470.69|21470.69|0
1643123040000|2022-01-25 15:04:00|21470.93|21470.93|21470.35|21470.35|21470.93|21470.93|21470.35|21470.35|0
1643123050000|2022-01-25 15:04:10|21470.07|21470.07|21469.24|21469.24|21470.78|21470.78|21468.92|21468.92|0
1643123060000|2022-01-25 15:04:20|21469.27|21469.27|21470.95|21470.95|21470.95|21470.95|21468.92|21468.92|0
1643123070000|2022-01-25 15:04:30|21471.05|21471.05|21471.21|21471.21|21471.44|21471.44|21470.94|21470.94|0
1643123080000|2022-01-25 15:04:40|21471.13|21471.13|21470.84|21470.84|21471.17|21471.17|21470.81|21470.81|0
1643123090000|2022-01-25 15:04:50|21470.58|21470.58|21469.28|21469.28|21470.71|21470.71|21469.28|21469.28|0
1643123100000|2022-01-25 15:05:00|21469.33|21469.33|21469.92|21469.92|21469.94|21469.94|21469.21|21469.21|0
1643123110000|2022-01-25 15:05:10|21470.02|21470.02|21471.36|21471.36|21471.36|21471.36|21469.65|21469.65|0
1643123120000|2022-01-25 15:05:20|21471.26|21471.26|21470.42|21470.42|21471.72|21471.72|21470.42|21470.42|0
1643123130000|2022-01-25 15:05:30|21470.55|21470.55|21470.17|21470.17|21471.07|21471.07|21470.17|21470.17|0
1643123140000|2022-01-25 15:05:40|21470.09|21470.09|21471.75|21471.75|21471.82|21471.82|21470.09|21470.09|0
1643123150000|2022-01-25 15:05:50|21471.77|21471.77|21470.65|21470.65|21471.77|21471.77|21470.59|21470.59|0
1643123160000|2022-01-25 15:06:00|21470.57|21470.57|21470.34|21470.34|21470.78|21470.78|21470.32|21470.32|0
1643123170000|2022-01-25 15:06:10|21470.42|21470.42|21470.07|21470.07|21471.03|21471.03|21470.07|21470.07|0
1643123180000|2022-01-25 15:06:20|21469.97|21469.97|21470.17|21470.17|21470.17|21470.17|21469.28|21469.28|0
1643123190000|2022-01-25 15:06:30|21470.31|21470.31|21469.61|21469.61|21470.9|21470.9|21469.61|21469.61|0
1643123200000|2022-01-25 15:06:40|21469.76|21469.76|21468.27|21468.27|21469.81|21469.81|21468.27|21468.27|0
1643123210000|2022-01-25 15:06:50|21467.93|21467.93|21467.44|21467.44|21468.11|21468.11|21467.44|21467.44|0
1643123220000|2022-01-25 15:07:00|21467.53|21467.53|21472.24|21472.24|21472.24|21472.24|21467.53|21467.53|0
1643123230000|2022-01-25 15:07:10|21472.16|21472.16|21472.87|21472.87|21472.98|21472.98|21472.01|21472.01|0
1643123240000|2022-01-25 15:07:20|21472.82|21472.82|21472.74|21472.74|21473.12|21473.12|21472.35|21472.35|0
1643123250000|2022-01-25 15:07:30|21472.83|21472.83|21471.29|21471.29|21472.85|21472.85|21471.28|21471.28|0
1643123260000|2022-01-25 15:07:40|21471.33|21471.33|21471.87|21471.87|21471.93|21471.93|21471.32|21471.32|0
1643123270000|2022-01-25 15:07:50|21471.82|21471.82|21471.24|21471.24|21471.86|21471.86|21471.24|21471.24|0
1643123280000|2022-01-25 15:08:00|21471.33|21471.33|21471.11|21471.11|21471.52|21471.52|21471.1|21471.1|0
1643123290000|2022-01-25 15:08:10|21471.19|21471.19|21470.56|21470.56|21471.23|21471.23|21470.54|21470.54|0
1643123300000|2022-01-25 15:08:20|21470.34|21470.34|21472.46|21472.46|21472.46|21472.46|21470.34|21470.34|0
1643123310000|2022-01-25 15:08:30|21472.51|21472.51|21474.21|21474.21|21474.23|21474.23|21472.35|21472.35|0
1643123320000|2022-01-25 15:08:40|21474.18|21474.18|21474.44|21474.44|21474.44|21474.44|21473.99|21473.99|0
1643123330000|2022-01-25 15:08:50|21474.4|21474.4|21474.52|21474.52|21474.52|21474.52|21474.1|21474.1|0
1643123340000|2022-01-25 15:09:00|21474.79|21474.79|21472.97|21472.97|21475.24|21475.24|21472.97|21472.97|0
1643123350000|2022-01-25 15:09:10|21472.9|21472.9|21472.46|21472.46|21472.9|21472.9|21472.21|21472.21|0
1643123360000|2022-01-25 15:09:20|21472.48|21472.48|21471.85|21471.85|21472.56|21472.56|21471.85|21471.85|0
1643123370000|2022-01-25 15:09:30|21471.89|21471.89|21471.76|21471.76|21472.1|21472.1|21471.43|21471.43|0
1643123380000|2022-01-25 15:09:40|21471.81|21471.81|21472.84|21472.84|21472.84|21472.84|21471.81|21471.81|0
1643123390000|2022-01-25 15:09:50|21472.9|21472.9|21472.6|21472.6|21472.9|21472.9|21472.56|21472.56|0
1643123400000|2022-01-25 15:10:00|21472.7|21472.7|21471.25|21471.25|21472.7|21472.7|21471.1|21471.1|0
1643123410000|2022-01-25 15:10:10|21471.1|21471.1|21469.33|21469.33|21471.1|21471.1|21469.15|21469.15|0
1643123420000|2022-01-25 15:10:20|21469.37|21469.37|21469.5|21469.5|21469.65|21469.65|21468.82|21468.82|0
1643123430000|2022-01-25 15:10:30|21469.56|21469.56|21469.88|21469.88|21469.93|21469.93|21469.56|21469.56|0
1643123440000|2022-01-25 15:10:40|21469.97|21469.97|21466.75|21466.75|21469.97|21469.97|21466.75|21466.75|0
1643123450000|2022-01-25 15:10:50|21466.86|21466.86|21466.99|21466.99|21467.35|21467.35|21466.86|21466.86|0
1643123460000|2022-01-25 15:11:00|21466.91|21466.91|21464.98|21464.98|21466.91|21466.91|21464.47|21464.47|0
1643123470000|2022-01-25 15:11:10|21464.89|21464.89|21463.09|21463.09|21464.89|21464.89|21463.09|21463.09|0
1643123480000|2022-01-25 15:11:20|21463.05|21463.05|21461.71|21461.71|21463.05|21463.05|21461.68|21461.68|0
1643123490000|2022-01-25 15:11:30|21461.67|21461.67|21460.15|21460.15|21461.67|21461.67|21459.89|21459.89|0
1643123500000|2022-01-25 15:11:40|21460.21|21460.21|21459.5|21459.5|21460.46|21460.46|21459.5|21459.5|0
1643123510000|2022-01-25 15:11:50|21459.41|21459.41|21458.87|21458.87|21459.69|21459.69|21458.87|21458.87|0
1643123520000|2022-01-25 15:12:00|21458.84|21458.84|21457.27|21457.27|21458.85|21458.85|21457.27|21457.27|0
1643123530000|2022-01-25 15:12:10|21457.22|21457.22|21454.7|21454.7|21457.34|21457.34|21454.7|21454.7|0
1643123540000|2022-01-25 15:12:20|21454.64|21454.64|21451.7|21451.7|21454.64|21454.64|21451.63|21451.63|0
1643123550000|2022-01-25 15:12:30|21451.67|21451.67|21450.56|21450.56|21451.67|21451.67|21450.39|21450.39|0
1643123560000|2022-01-25 15:12:40|21450.68|21450.68|21450.82|21450.82|21451.08|21451.08|21450.6|21450.6|0
1643123570000|2022-01-25 15:12:50|21450.61|21450.61|21450.02|21450.02|21450.61|21450.61|21449.82|21449.82|0
1643123580000|2022-01-25 15:13:00|21449.88|21449.88|21452.26|21452.26|21452.26|21452.26|21449.5|21449.5|0
1643123590000|2022-01-25 15:13:10|21452.19|21452.19|21453.29|21453.29|21453.72|21453.72|21452.12|21452.12|0
1643123600000|2022-01-25 15:13:20|21453.23|21453.23|21452.7|21452.7|21453.27|21453.27|21452.45|21452.45|0
1643123610000|2022-01-25 15:13:30|21452.91|21452.91|21455.02|21455.02|21455.11|21455.11|21452.91|21452.91|0
1643123620000|2022-01-25 15:13:40|21454.98|21454.98|21455.06|21455.06|21455.4|21455.4|21454.85|21454.85|0
1643123630000|2022-01-25 15:13:50|21455.12|21455.12|21454.92|21454.92|21455.28|21455.28|21454.48|21454.48|0
1643123640000|2022-01-25 15:14:00|21454.61|21454.61|21457.53|21457.53|21457.53|21457.53|21454.61|21454.61|0
1643123650000|2022-01-25 15:14:10|21457.74|21457.74|21464.16|21464.16|21464.16|21464.16|21457.74|21457.74|0
1643123660000|2022-01-25 15:14:20|21464.25|21464.25|21467.33|21467.33|21467.33|21467.33|21464.25|21464.25|0
1643123670000|2022-01-25 15:14:30|21467.41|21467.41|21469.8|21469.8|21469.8|21469.8|21467.28|21467.28|0
1643123680000|2022-01-25 15:14:40|21469.83|21469.83|21473.49|21473.49|21473.49|21473.49|21469.83|21469.83|0
1643123690000|2022-01-25 15:14:50|21473.65|21473.65|21477.74|21477.74|21477.74|21477.74|21473.65|21473.65|0
1643123700000|2022-01-25 15:15:00|21477.95|21477.95|21480.12|21480.12|21480.12|21480.12|21477.95|21477.95|0
1643123710000|2022-01-25 15:15:10|21480.22|21480.22|21489.69|21489.69|21489.69|21489.69|21480.22|21480.22|0
1643123720000|2022-01-25 15:15:20|21489.61|21489.61|21490.68|21490.68|21490.68|21490.68|21489.32|21489.32|0
1643123730000|2022-01-25 15:15:30|21490.85|21490.85|21493.34|21493.34|21493.8|21493.8|21490.85|21490.85|0
1643123740000|2022-01-25 15:15:40|21493.43|21493.43|21496.1|21496.1|21496.15|21496.15|21493.43|21493.43|0
1643123750000|2022-01-25 15:15:50|21496.3|21496.3|21497.28|21497.28|21497.28|21497.28|21496.3|21496.3|0
1643123760000|2022-01-25 15:16:00|21497.31|21497.31|21499.83|21499.83|21499.83|21499.83|21497.31|21497.31|0
1643123770000|2022-01-25 15:16:10|21500.12|21500.12|21502.95|21502.95|21502.95|21502.95|21500.12|21500.12|0
1643123780000|2022-01-25 15:16:20|21503.08|21503.08|21505.91|21505.91|21505.91|21505.91|21502.71|21502.71|0
1643123790000|2022-01-25 15:16:30|21505.96|21505.96|21512.72|21512.72|21512.72|21512.72|21505.9|21505.9|0
1643123800000|2022-01-25 15:16:40|21512.77|21512.77|21514.47|21514.47|21514.47|21514.47|21512.77|21512.77|0
1643123810000|2022-01-25 15:16:50|21514.86|21514.86|21516.03|21516.03|21516.21|21516.21|21514.86|21514.86|0
1643123820000|2022-01-25 15:17:00|21515.92|21515.92|21518.11|21518.11|21518.25|21518.25|21515.92|21515.92|0
1643123830000|2022-01-25 15:17:10|21518.19|21518.19|21518|21518|21518.34|21518.34|21517.69|21517.69|0
1643123840000|2022-01-25 15:17:20|21518.01|21518.01|21516.1|21516.1|21518.61|21518.61|21516.1|21516.1|0
1643123850000|2022-01-25 15:17:30|21516.04|21516.04|21513.75|21513.75|21516.19|21516.19|21513.75|21513.75|0
1643123860000|2022-01-25 15:17:40|21513.72|21513.72|21513.23|21513.23|21514.03|21514.03|21513.12|21513.12|0
1643123870000|2022-01-25 15:17:50|21513.17|21513.17|21514.35|21514.35|21514.35|21514.35|21512.96|21512.96|0
1643123880000|2022-01-25 15:18:00|21514.38|21514.38|21517.15|21517.15|21517.15|21517.15|21514.38|21514.38|0
1643123890000|2022-01-25 15:18:10|21517.24|21517.24|21517.57|21517.57|21517.57|21517.57|21517.15|21517.15|0
1643123900000|2022-01-25 15:18:20|21517.64|21517.64|21518.37|21518.37|21518.37|21518.37|21517.56|21517.56|0
1643123910000|2022-01-25 15:18:30|21518.96|21518.96|21525.7|21525.7|21525.74|21525.74|21518.96|21518.96|0
1643123920000|2022-01-25 15:18:40|21525.78|21525.78|21525.51|21525.51|21526.09|21526.09|21525.21|21525.21|0
1643123930000|2022-01-25 15:18:50|21525.4|21525.4|21524.28|21524.28|21525.52|21525.52|21524.25|21524.25|0
1643123940000|2022-01-25 15:19:00|21524.36|21524.36|21524.78|21524.78|21524.95|21524.95|21524.36|21524.36|0
1643123950000|2022-01-25 15:19:10|21524.42|21524.42|21525.36|21525.36|21525.62|21525.62|21524.28|21524.28|0
1643123960000|2022-01-25 15:19:20|21525.47|21525.47|21526.21|21526.21|21526.21|21526.21|21525.31|21525.31|0
1643123970000|2022-01-25 15:19:30|21526.34|21526.34|21528.19|21528.19|21528.19|21528.19|21526.34|21526.34|0
1643123980000|2022-01-25 15:19:40|21528.23|21528.23|21529.01|21529.01|21529.07|21529.07|21528.17|21528.17|0
1643123990000|2022-01-25 15:19:50|21528.84|21528.84|21526.9|21526.9|21529.02|21529.02|21526.83|21526.83|0
1643124000000|2022-01-25 15:20:00|21527.12|21527.12|21526.24|21526.24|21527.46|21527.46|21526.18|21526.18|0
1643124010000|2022-01-25 15:20:10|21526.15|21526.15|21525.07|21525.07|21526.15|21526.15|21525.03|21525.03|0
1643124020000|2022-01-25 15:20:20|21524.86|21524.86|21523.13|21523.13|21524.86|21524.86|21523.13|21523.13|0
1643124030000|2022-01-25 15:20:30|21523.03|21523.03|21517.09|21517.09|21523.03|21523.03|21517.09|21517.09|0
1643124040000|2022-01-25 15:20:40|21517.13|21517.13|21511.98|21511.98|21517.19|21517.19|21511.98|21511.98|0
1643124050000|2022-01-25 15:20:50|21511.86|21511.86|21510.82|21510.82|21511.86|21511.86|21510.34|21510.34|0
1643124060000|2022-01-25 15:21:00|21510.93|21510.93|21511.87|21511.87|21511.93|21511.93|21510.84|21510.84|0
1643124070000|2022-01-25 15:21:10|21511.72|21511.72|21511.23|21511.23|21511.72|21511.72|21511.23|21511.23|0
1643124080000|2022-01-25 15:21:20|21511.05|21511.05|21510.81|21510.81|21511.05|21511.05|21510.59|21510.59|0
1643124090000|2022-01-25 15:21:30|21510.88|21510.88|21511.37|21511.37|21511.44|21511.44|21510.81|21510.81|0
1643124100000|2022-01-25 15:21:40|21511.08|21511.08|21513.19|21513.19|21513.72|21513.72|21511.08|21511.08|0
1643124110000|2022-01-25 15:21:50|21513.25|21513.25|21515.22|21515.22|21515.22|21515.22|21513.25|21513.25|0
1643124120000|2022-01-25 15:22:00|21515.37|21515.37|21516.11|21516.11|21516.43|21516.43|21515.37|21515.37|0
1643124130000|2022-01-25 15:22:10|21516.06|21516.06|21516.28|21516.28|21516.38|21516.38|21515.93|21515.93|0
1643124140000|2022-01-25 15:22:20|21516.35|21516.35|21516.38|21516.38|21516.4|21516.4|21515.96|21515.96|0
1643124150000|2022-01-25 15:22:30|21516.34|21516.34|21517.08|21517.08|21517.08|21517.08|21516.23|21516.23|0
1643124160000|2022-01-25 15:22:40|21517.13|21517.13|21516.72|21516.72|21517.38|21517.38|21516.72|21516.72|0
1643124170000|2022-01-25 15:22:50|21516.64|21516.64|21517.13|21517.13|21517.13|21517.13|21516.64|21516.64|0
1643124180000|2022-01-25 15:23:00|21517.12|21517.12|21517.38|21517.38|21517.44|21517.44|21516.96|21516.96|0
1643124190000|2022-01-25 15:23:10|21517.44|21517.44|21517.66|21517.66|21517.66|21517.66|21517.11|21517.11|0
1643124200000|2022-01-25 15:23:20|21517.78|21517.78|21518.31|21518.31|21518.31|21518.31|21517.77|21517.77|0
1643124210000|2022-01-25 15:23:30|21518.42|21518.42|21517.24|21517.24|21518.44|21518.44|21517.24|21517.24|0
1643124220000|2022-01-25 15:23:40|21517.15|21517.15|21517.88|21517.88|21517.88|21517.88|21516.99|21516.99|0
1643124230000|2022-01-25 15:23:50|21518.03|21518.03|21522.93|21522.93|21522.93|21522.93|21518.03|21518.03|0
1643124240000|2022-01-25 15:24:00|21523|21523|21525.67|21525.67|21525.67|21525.67|21523|21523|0
1643124250000|2022-01-25 15:24:10|21525.74|21525.74|21527.11|21527.11|21527.16|21527.16|21525.74|21525.74|0
1643124260000|2022-01-25 15:24:20|21527.21|21527.21|21527.9|21527.9|21527.9|21527.9|21527.21|21527.21|0
1643124270000|2022-01-25 15:24:30|21527.68|21527.68|21527.38|21527.38|21527.68|21527.68|21527.38|21527.38|0
1643124280000|2022-01-25 15:24:40|21527.26|21527.26|21528.59|21528.59|21528.77|21528.77|21527.04|21527.04|0
1643124290000|2022-01-25 15:24:50|21528.52|21528.52|21528.4|21528.4|21528.74|21528.74|21528.4|21528.4|0
1643124300000|2022-01-25 15:25:00|21528.59|21528.59|21523.63|21523.63|21528.59|21528.59|21523.49|21523.49|0
1643124310000|2022-01-25 15:25:10|21523.45|21523.45|21524.66|21524.66|21524.66|21524.66|21523.28|21523.28|0
1643124320000|2022-01-25 15:25:20|21524.75|21524.75|21525.66|21525.66|21525.69|21525.69|21524.66|21524.66|0
1643124330000|2022-01-25 15:25:30|21525.62|21525.62|21525.42|21525.42|21525.62|21525.62|21525.04|21525.04|0
1643124340000|2022-01-25 15:25:40|21525.35|21525.35|21525.35|21525.35|21525.75|21525.75|21525.28|21525.28|0
1643124350000|2022-01-25 15:25:50|21525.43|21525.43|21526.91|21526.91|21526.91|21526.91|21525.21|21525.21|0
1643124360000|2022-01-25 15:26:00|21526.88|21526.88|21533.89|21533.89|21533.89|21533.89|21526.88|21526.88|0
1643124370000|2022-01-25 15:26:10|21533.82|21533.82|21538.91|21538.91|21538.91|21538.91|21533.82|21533.82|0
1643124380000|2022-01-25 15:26:20|21538.98|21538.98|21539.4|21539.4|21539.63|21539.63|21538.98|21538.98|0
1643124390000|2022-01-25 15:26:30|21539.42|21539.42|21554.28|21554.28|21554.28|21554.28|21539.42|21539.42|0
1643124400000|2022-01-25 15:26:40|21554.43|21554.43|21558.44|21558.44|21558.44|21558.44|21554.43|21554.43|0
1643124410000|2022-01-25 15:26:50|21558.4|21558.4|21558.32|21558.32|21558.84|21558.84|21557.89|21557.89|0
1643124420000|2022-01-25 15:27:00|21558.39|21558.39|21560.11|21560.11|21560.11|21560.11|21558.37|21558.37|0
1643124430000|2022-01-25 15:27:10|21560.4|21560.4|21562.27|21562.27|21562.27|21562.27|21560.4|21560.4|0
1643124440000|2022-01-25 15:27:20|21562.21|21562.21|21562.79|21562.79|21563.06|21563.06|21562.21|21562.21|0
1643124450000|2022-01-25 15:27:30|21562.95|21562.95|21564.04|21564.04|21564.14|21564.14|21562.95|21562.95|0
1643124460000|2022-01-25 15:27:40|21563.93|21563.93|21564.89|21564.89|21565.02|21565.02|21563.5|21563.5|0
1643124470000|2022-01-25 15:27:50|21564.84|21564.84|21565.51|21565.51|21565.59|21565.59|21564.69|21564.69|0
1643124480000|2022-01-25 15:28:00|21565.66|21565.66|21566.42|21566.42|21566.53|21566.53|21565.65|21565.65|0
1643124490000|2022-01-25 15:28:10|21566.49|21566.49|21569.76|21569.76|21569.76|21569.76|21566.49|21566.49|0
1643124500000|2022-01-25 15:28:20|21569.89|21569.89|21577.61|21577.61|21577.61|21577.61|21569.89|21569.89|0
1643124510000|2022-01-25 15:28:30|21577.66|21577.66|21581.95|21581.95|21581.95|21581.95|21577.66|21577.66|0
1643124520000|2022-01-25 15:28:40|21582.04|21582.04|21583.7|21583.7|21583.77|21583.77|21582.04|21582.04|0
1643124530000|2022-01-25 15:28:50|21583.77|21583.77|21587.22|21587.22|21587.22|21587.22|21582.99|21582.99|0
1643124540000|2022-01-25 15:29:00|21587.06|21587.06|21593.04|21593.04|21593.14|21593.14|21587.06|21587.06|0
1643124550000|2022-01-25 15:29:10|21593|21593|21594.06|21594.06|21594.06|21594.06|21592.9|21592.9|0
1643124560000|2022-01-25 15:29:20|21594.13|21594.13|21596.8|21596.8|21596.91|21596.91|21594.08|21594.08|0
1643124570000|2022-01-25 15:29:30|21597.11|21597.11|21599.4|21599.4|21599.45|21599.45|21596.96|21596.96|0
1643124580000|2022-01-25 15:29:40|21599.62|21599.62|21599.78|21599.78|21602.31|21602.31|21599.53|21599.53|0
1643124590000|2022-01-25 15:29:50|21599.84|21599.84|21600.55|21600.55|21600.55|21600.55|21599.38|21599.38|0
1643124600000|2022-01-25 15:30:00|21600.72|21600.72|21601.34|21601.34|21601.49|21601.49|21600.25|21600.25|0
1643124610000|2022-01-25 15:30:10|21601.28|21601.28|21599|21599|21601.33|21601.33|21598.94|21598.94|0
1643124620000|2022-01-25 15:30:20|21599.01|21599.01|21599.69|21599.69|21600.09|21600.09|21599.01|21599.01|0
1643124630000|2022-01-25 15:30:30|21599.62|21599.62|21598.33|21598.33|21599.62|21599.62|21597.87|21597.87|0
1643124640000|2022-01-25 15:30:40|21598.28|21598.28|21598.69|21598.69|21598.69|21598.69|21597.44|21597.44|0
1643124650000|2022-01-25 15:30:50|21598.63|21598.63|21598.76|21598.76|21599.05|21599.05|21598.33|21598.33|0
1643124660000|2022-01-25 15:31:00|21598.6|21598.6|21597.3|21597.3|21598.67|21598.67|21596.91|21596.91|0
1643124670000|2022-01-25 15:31:10|21597.23|21597.23|21597.67|21597.67|21597.78|21597.78|21597.19|21597.19|0
1643124680000|2022-01-25 15:31:20|21597.72|21597.72|21597.5|21597.5|21598.06|21598.06|21597.5|21597.5|0
1643124690000|2022-01-25 15:31:30|21597.66|21597.66|21596.77|21596.77|21597.66|21597.66|21596.77|21596.77|0
1643124700000|2022-01-25 15:31:40|21596.99|21596.99|21592.72|21592.72|21596.99|21596.99|21592.72|21592.72|0
1643124710000|2022-01-25 15:31:50|21592.61|21592.61|21593.68|21593.68|21593.72|21593.72|21592.61|21592.61|0
1643124720000|2022-01-25 15:32:00|21593.96|21593.96|21593.05|21593.05|21594.21|21594.21|21592.09|21592.09|0
1643124730000|2022-01-25 15:32:10|21592.95|21592.95|21594.12|21594.12|21594.15|21594.15|21592.95|21592.95|0
1643124740000|2022-01-25 15:32:20|21594.09|21594.09|21594.5|21594.5|21594.5|21594.5|21593.79|21593.79|0
1643124750000|2022-01-25 15:32:30|21594.47|21594.47|21594.58|21594.58|21594.67|21594.67|21594.24|21594.24|0
1643124760000|2022-01-25 15:32:40|21594.28|21594.28|21594.76|21594.76|21594.94|21594.94|21594.28|21594.28|0
1643124770000|2022-01-25 15:32:50|21594.7|21594.7|21595.27|21595.27|21595.27|21595.27|21594.7|21594.7|0
1643124780000|2022-01-25 15:33:00|21595.13|21595.13|21597.09|21597.09|21597.09|21597.09|21595.07|21595.07|0
1643124790000|2022-01-25 15:33:10|21597.14|21597.14|21599.92|21599.92|21600.55|21600.55|21597.14|21597.14|0
1643124800000|2022-01-25 15:33:20|21599.77|21599.77|21600.53|21600.53|21600.53|21600.53|21599.77|21599.77|0
1643124810000|2022-01-25 15:33:30|21600.46|21600.46|21599.78|21599.78|21600.46|21600.46|21599.78|21599.78|0
1643124820000|2022-01-25 15:33:40|21599.62|21599.62|21600.56|21600.56|21600.56|21600.56|21599.62|21599.62|0
1643124830000|2022-01-25 15:33:50|21600.52|21600.52|21600.2|21600.2|21600.98|21600.98|21600.17|21600.17|0
1643124840000|2022-01-25 15:34:00|21600.17|21600.17|21599.26|21599.26|21600.4|21600.4|21599.23|21599.23|0
1643124850000|2022-01-25 15:34:10|21599.3|21599.3|21598.83|21598.83|21599.3|21599.3|21598.7|21598.7|0
1643124860000|2022-01-25 15:34:20|21598.71|21598.71|21600.19|21600.19|21600.19|21600.19|21598.59|21598.59|0
1643124870000|2022-01-25 15:34:30|21600.39|21600.39|21601.36|21601.36|21601.62|21601.62|21600.39|21600.39|0
1643124880000|2022-01-25 15:34:40|21601.39|21601.39|21602.03|21602.03|21602.03|21602.03|21601.39|21601.39|0
1643124890000|2022-01-25 15:34:50|21602.12|21602.12|21603.86|21603.86|21603.9|21603.9|21602.12|21602.12|0
1643124900000|2022-01-25 15:35:00|21603.91|21603.91|21605.21|21605.21|21605.85|21605.85|21603.91|21603.91|0
1643124910000|2022-01-25 15:35:10|21605.12|21605.12|21607.04|21607.04|21607.04|21607.04|21604.89|21604.89|0
1643124920000|2022-01-25 15:35:20|21607.15|21607.15|21611.6|21611.6|21611.6|21611.6|21607.15|21607.15|0
1643124930000|2022-01-25 15:35:30|21611.67|21611.67|21620.15|21620.15|21620.19|21620.19|21611.67|21611.67|0
1643124940000|2022-01-25 15:35:40|21620.11|21620.11|21616.52|21616.52|21620.11|21620.11|21616.52|21616.52|0
1643124950000|2022-01-25 15:35:50|21616.42|21616.42|21612.58|21612.58|21616.42|21616.42|21612.58|21612.58|0
1643124960000|2022-01-25 15:36:00|21611.93|21611.93|21610.54|21610.54|21611.93|21611.93|21610.34|21610.34|0
1643124970000|2022-01-25 15:36:10|21610.61|21610.61|21599.83|21599.83|21610.61|21610.61|21599.81|21599.81|0
1643124980000|2022-01-25 15:36:20|21599.79|21599.79|21597.79|21597.79|21599.79|21599.79|21597.79|21597.79|0
1643124990000|2022-01-25 15:36:30|21597.84|21597.84|21597.7|21597.7|21597.91|21597.91|21597.38|21597.38|0
1643125000000|2022-01-25 15:36:40|21597.5|21597.5|21597.15|21597.15|21597.88|21597.88|21597.13|21597.13|0
1643125010000|2022-01-25 15:36:50|21597.23|21597.23|21596.43|21596.43|21597.23|21597.23|21596.41|21596.41|0
1643125020000|2022-01-25 15:37:00|21596.36|21596.36|21595.43|21595.43|21596.36|21596.36|21595.15|21595.15|0
1643125030000|2022-01-25 15:37:10|21595.44|21595.44|21590.95|21590.95|21595.44|21595.44|21590.95|21590.95|0
1643125040000|2022-01-25 15:37:20|21590.63|21590.63|21584.17|21584.17|21590.63|21590.63|21584.17|21584.17|0
1643125050000|2022-01-25 15:37:30|21584.08|21584.08|21583.03|21583.03|21584.08|21584.08|21583.03|21583.03|0
1643125060000|2022-01-25 15:37:40|21583|21583|21582.23|21582.23|21583.1|21583.1|21582.23|21582.23|0
1643125070000|2022-01-25 15:37:50|21582.21|21582.21|21578.22|21578.22|21582.21|21582.21|21578.22|21578.22|0
1643125080000|2022-01-25 15:38:00|21578.19|21578.19|21578.28|21578.28|21578.49|21578.49|21577.98|21577.98|0
1643125090000|2022-01-25 15:38:10|21578.48|21578.48|21578.61|21578.61|21578.74|21578.74|21578.4|21578.4|0
1643125100000|2022-01-25 15:38:20|21578.64|21578.64|21578.6|21578.6|21578.64|21578.64|21578.15|21578.15|0
1643125110000|2022-01-25 15:38:30|21578.69|21578.69|21579.91|21579.91|21579.91|21579.91|21578.64|21578.64|0
1643125120000|2022-01-25 15:38:40|21579.92|21579.92|21580.1|21580.1|21580.1|21580.1|21579.61|21579.61|0
1643125130000|2022-01-25 15:38:50|21580.46|21580.46|21579.55|21579.55|21580.46|21580.46|21579.38|21579.38|0
1643125140000|2022-01-25 15:39:00|21579.7|21579.7|21581.97|21581.97|21582.18|21582.18|21579.54|21579.54|0
1643125150000|2022-01-25 15:39:10|21581.9|21581.9|21581.85|21581.85|21581.9|21581.9|21581.06|21581.06|0
1643125160000|2022-01-25 15:39:20|21581.87|21581.87|21583.19|21583.19|21583.19|21583.19|21581.87|21581.87|0
1643125170000|2022-01-25 15:39:30|21583.25|21583.25|21583.31|21583.31|21583.43|21583.43|21582.9|21582.9|0
1643125180000|2022-01-25 15:39:40|21583.2|21583.2|21581.45|21581.45|21583.28|21583.28|21581.4|21581.4|0
1643125190000|2022-01-25 15:39:50|21581.2|21581.2|21580.92|21580.92|21581.22|21581.22|21580.74|21580.74|0
1643125200000|2022-01-25 15:40:00|21580.74|21580.74|21583.63|21583.63|21583.65|21583.65|21580.74|21580.74|0
1643125210000|2022-01-25 15:40:10|21583.73|21583.73|21583.66|21583.66|21584.17|21584.17|21583.53|21583.53|0
1643125220000|2022-01-25 15:40:20|21583.73|21583.73|21583.44|21583.44|21583.73|21583.73|21583.37|21583.37|0
1643125230000|2022-01-25 15:40:30|21583.52|21583.52|21582.69|21582.69|21583.52|21583.52|21582.69|21582.69|0
1643125240000|2022-01-25 15:40:40|21582.65|21582.65|21582.84|21582.84|21582.84|21582.84|21582.56|21582.56|0
1643125250000|2022-01-25 15:40:50|21582.78|21582.78|21586.59|21586.59|21586.59|21586.59|21582.67|21582.67|0
1643125260000|2022-01-25 15:41:00|21586.76|21586.76|21588.66|21588.66|21588.69|21588.69|21586.76|21586.76|0
1643125270000|2022-01-25 15:41:10|21588.83|21588.83|21587.28|21587.28|21588.85|21588.85|21587.17|21587.17|0
1643125280000|2022-01-25 15:41:20|21587.02|21587.02|21586.52|21586.52|21587.02|21587.02|21586.37|21586.37|0
1643125290000|2022-01-25 15:41:30|21586.97|21586.97|21586.87|21586.87|21586.97|21586.97|21586.46|21586.46|0
1643125300000|2022-01-25 15:41:40|21586.96|21586.96|21587.85|21587.85|21587.85|21587.85|21586.96|21586.96|0
1643125310000|2022-01-25 15:41:50|21587.92|21587.92|21588.24|21588.24|21588.24|21588.24|21587.92|21587.92|0
1643125320000|2022-01-25 15:42:00|21588.2|21588.2|21589.26|21589.26|21589.26|21589.26|21588.01|21588.01|0
1643125330000|2022-01-25 15:42:10|21589.3|21589.3|21590.84|21590.84|21590.84|21590.84|21589.3|21589.3|0
1643125340000|2022-01-25 15:42:20|21590.74|21590.74|21589.97|21589.97|21590.77|21590.77|21589.81|21589.81|0
1643125350000|2022-01-25 15:42:30|21589.95|21589.95|21589.68|21589.68|21590.08|21590.08|21589.68|21589.68|0
1643125360000|2022-01-25 15:42:40|21589.64|21589.64|21590.42|21590.42|21590.42|21590.42|21588.95|21588.95|0
1643125370000|2022-01-25 15:42:50|21590.48|21590.48|21590.14|21590.14|21590.7|21590.7|21589.72|21589.72|0
1643125380000|2022-01-25 15:43:00|21590.35|21590.35|21588.94|21588.94|21590.45|21590.45|21588.8|21588.8|0
1643125390000|2022-01-25 15:43:10|21589.11|21589.11|21589.05|21589.05|21589.12|21589.12|21588.8|21588.8|0
1643125400000|2022-01-25 15:43:20|21588.98|21588.98|21590.67|21590.67|21590.67|21590.67|21588.89|21588.89|0
1643125410000|2022-01-25 15:43:30|21590.68|21590.68|21593.81|21593.81|21593.9|21593.9|21590.68|21590.68|0
1643125420000|2022-01-25 15:43:40|21593.88|21593.88|21593.72|21593.72|21594.05|21594.05|21593.61|21593.61|0
1643125430000|2022-01-25 15:43:50|21593.67|21593.67|21593.5|21593.5|21593.77|21593.77|21593.49|21593.49|0
1643125440000|2022-01-25 15:44:00|21593.53|21593.53|21594.46|21594.46|21594.46|21594.46|21593.53|21593.53|0
1643125450000|2022-01-25 15:44:10|21594.41|21594.41|21595.76|21595.76|21595.76|21595.76|21594.41|21594.41|0
1643125460000|2022-01-25 15:44:20|21595.84|21595.84|21602.9|21602.9|21602.9|21602.9|21595.84|21595.84|0
1643125470000|2022-01-25 15:44:30|21602.95|21602.95|21604.55|21604.55|21604.87|21604.87|21602.95|21602.95|0
1643125480000|2022-01-25 15:44:40|21604.57|21604.57|21604.29|21604.29|21604.59|21604.59|21604.2|21604.2|0
1643125490000|2022-01-25 15:44:50|21604.15|21604.15|21604.78|21604.78|21604.82|21604.82|21604.15|21604.15|0
1643125500000|2022-01-25 15:45:00|21604.89|21604.89|21612.42|21612.42|21612.42|21612.42|21604.89|21604.89|0
1643125510000|2022-01-25 15:45:10|21612.77|21612.77|21613.66|21613.66|21613.73|21613.73|21612.71|21612.71|0
1643125520000|2022-01-25 15:45:20|21613.73|21613.73|21615.28|21615.28|21615.28|21615.28|21613.73|21613.73|0
1643125530000|2022-01-25 15:45:30|21615.35|21615.35|21618.41|21618.41|21618.41|21618.41|21615.35|21615.35|0
1643125540000|2022-01-25 15:45:40|21618.24|21618.24|21618.23|21618.23|21618.43|21618.43|21617.99|21617.99|0
1643125550000|2022-01-25 15:45:50|21618.34|21618.34|21618.41|21618.41|21618.52|21618.52|21618.07|21618.07|0
1643125560000|2022-01-25 15:46:00|21618.36|21618.36|21619.62|21619.62|21620.27|21620.27|21618.36|21618.36|0
1643125570000|2022-01-25 15:46:10|21619.61|21619.61|21618.69|21618.69|21619.89|21619.89|21618.69|21618.69|0
1643125580000|2022-01-25 15:46:20|21618.74|21618.74|21618.89|21618.89|21618.89|21618.89|21618.54|21618.54|0
1643125590000|2022-01-25 15:46:30|21618.86|21618.86|21619.69|21619.69|21619.69|21619.69|21618.76|21618.76|0
1643125600000|2022-01-25 15:46:40|21619.56|21619.56|21620.1|21620.1|21620.1|21620.1|21619.38|21619.38|0
1643125610000|2022-01-25 15:46:50|21620.02|21620.02|21620.97|21620.97|21620.99|21620.99|21619.71|21619.71|0
1643125620000|2022-01-25 15:47:00|21621.22|21621.22|21625.23|21625.23|21625.23|21625.23|21621.22|21621.22|0
1643125630000|2022-01-25 15:47:10|21625.15|21625.15|21627.6|21627.6|21627.6|21627.6|21625.15|21625.15|0
1643125640000|2022-01-25 15:47:20|21627.55|21627.55|21628.36|21628.36|21628.46|21628.46|21627.54|21627.54|0
1643125650000|2022-01-25 15:47:30|21628.48|21628.48|21627.01|21627.01|21628.48|21628.48|21626.93|21626.93|0
1643125660000|2022-01-25 15:47:40|21626.95|21626.95|21626.71|21626.71|21626.95|21626.95|21626.16|21626.16|0
1643125670000|2022-01-25 15:47:50|21626.65|21626.65|21626.63|21626.63|21626.77|21626.77|21626.19|21626.19|0
1643125680000|2022-01-25 15:48:00|21626.58|21626.58|21627.43|21627.43|21627.43|21627.43|21626.41|21626.41|0
1643125690000|2022-01-25 15:48:10|21627.57|21627.57|21629.22|21629.22|21629.47|21629.47|21627.57|21627.57|0
1643125700000|2022-01-25 15:48:20|21629.19|21629.19|21630.04|21630.04|21630.04|21630.04|21629.13|21629.13|0
1643125710000|2022-01-25 15:48:30|21629.99|21629.99|21632.55|21632.55|21632.55|21632.55|21629.93|21629.93|0
1643125720000|2022-01-25 15:48:40|21632.94|21632.94|21634.86|21634.86|21634.86|21634.86|21632.94|21632.94|0
1643125730000|2022-01-25 15:48:50|21634.95|21634.95|21636.39|21636.39|21636.39|21636.39|21634.95|21634.95|0
1643125740000|2022-01-25 15:49:00|21636.44|21636.44|21637.95|21637.95|21637.95|21637.95|21636.44|21636.44|0
1643125750000|2022-01-25 15:49:10|21637.89|21637.89|21638.8|21638.8|21638.8|21638.8|21637.89|21637.89|0
1643125760000|2022-01-25 15:49:20|21638.85|21638.85|21641.43|21641.43|21641.43|21641.43|21638.85|21638.85|0
1643125770000|2022-01-25 15:49:30|21641.44|21641.44|21642.58|21642.58|21642.58|21642.58|21641.44|21641.44|0
1643125780000|2022-01-25 15:49:40|21642.72|21642.72|21643.46|21643.46|21643.59|21643.59|21642.72|21642.72|0
1643125790000|2022-01-25 15:49:50|21643.47|21643.47|21643.7|21643.7|21643.88|21643.88|21643.47|21643.47|0
1643125800000|2022-01-25 15:50:00|21643.76|21643.76|21643.11|21643.11|21644.31|21644.31|21643.11|21643.11|0
1643125810000|2022-01-25 15:50:10|21643.13|21643.13|21642.1|21642.1|21643.2|21643.2|21642.02|21642.02|0
1643125820000|2022-01-25 15:50:20|21642.13|21642.13|21642.1|21642.1|21642.69|21642.69|21642.1|21642.1|0
1643125830000|2022-01-25 15:50:30|21642.08|21642.08|21640.53|21640.53|21642.1|21642.1|21640.17|21640.17|0
1643125840000|2022-01-25 15:50:40|21640.45|21640.45|21641.28|21641.28|21641.31|21641.31|21640.19|21640.19|0
1643125850000|2022-01-25 15:50:50|21641.27|21641.27|21640.36|21640.36|21641.27|21641.27|21640.09|21640.09|0
1643125860000|2022-01-25 15:51:00|21640.43|21640.43|21640.69|21640.69|21640.94|21640.94|21639.93|21639.93|0
1643125870000|2022-01-25 15:51:10|21640.73|21640.73|21641.3|21641.3|21641.8|21641.8|21640.73|21640.73|0
1643125880000|2022-01-25 15:51:20|21641.08|21641.08|21643.21|21643.21|21643.25|21643.25|21641.08|21641.08|0
1643125890000|2022-01-25 15:51:30|21643.39|21643.39|21643.36|21643.36|21643.67|21643.67|21643.28|21643.28|0
1643125900000|2022-01-25 15:51:40|21643.29|21643.29|21642.33|21642.33|21643.42|21643.42|21642.24|21642.24|0
1643125910000|2022-01-25 15:51:50|21642.27|21642.27|21642.27|21642.27|21642.31|21642.31|21642.22|21642.22|0
1643125920000|2022-01-25 15:52:00|21642.49|21642.49|21642.52|21642.52|21642.79|21642.79|21642.49|21642.49|0
1643125930000|2022-01-25 15:52:10|21642.56|21642.56|21642.04|21642.04|21642.56|21642.56|21641.95|21641.95|0
1643125940000|2022-01-25 15:52:20|21642.02|21642.02|21641.64|21641.64|21642.21|21642.21|21641.49|21641.49|0
1643125950000|2022-01-25 15:52:30|21641.56|21641.56|21639.45|21639.45|21641.62|21641.62|21639.45|21639.45|0
1643125960000|2022-01-25 15:52:40|21639.48|21639.48|21636.59|21636.59|21639.48|21639.48|21636.59|21636.59|0
1643125970000|2022-01-25 15:52:50|21636.56|21636.56|21634.76|21634.76|21636.56|21636.56|21634.26|21634.26|0
1643125980000|2022-01-25 15:53:00|21634.7|21634.7|21633.17|21633.17|21634.79|21634.79|21633.17|21633.17|0
1643125990000|2022-01-25 15:53:10|21633.11|21633.11|21630.24|21630.24|21633.11|21633.11|21630.24|21630.24|0
1643126000000|2022-01-25 15:53:20|21630.19|21630.19|21629.82|21629.82|21630.25|21630.25|21629.7|21629.7|0
1643126010000|2022-01-25 15:53:30|21629.68|21629.68|21629.98|21629.98|21630.03|21630.03|21629.53|21629.53|0
1643126020000|2022-01-25 15:53:40|21629.73|21629.73|21630.35|21630.35|21630.35|21630.35|21629.73|21629.73|0
1643126030000|2022-01-25 15:53:50|21630.46|21630.46|21633.36|21633.36|21633.48|21633.48|21630.46|21630.46|0
1643126040000|2022-01-25 15:54:00|21633.43|21633.43|21633.52|21633.52|21633.64|21633.64|21633.25|21633.25|0
1643126050000|2022-01-25 15:54:10|21633.59|21633.59|21634.39|21634.39|21634.54|21634.54|21633.59|21633.59|0
1643126060000|2022-01-25 15:54:20|21634.27|21634.27|21633.75|21633.75|21634.6|21634.6|21633.75|21633.75|0
1643126070000|2022-01-25 15:54:30|21633.7|21633.7|21630.49|21630.49|21633.7|21633.7|21630.49|21630.49|0
1643126080000|2022-01-25 15:54:40|21630.08|21630.08|21627.79|21627.79|21630.08|21630.08|21627.79|21627.79|0
1643126090000|2022-01-25 15:54:50|21627.52|21627.52|21626.89|21626.89|21627.8|21627.8|21626.6|21626.6|0
1643126100000|2022-01-25 15:55:00|21626.96|21626.96|21627.87|21627.87|21628.12|21628.12|21626.56|21626.56|0
1643126110000|2022-01-25 15:55:10|21627.61|21627.61|21627.72|21627.72|21628.25|21628.25|21627.44|21627.44|0
1643126120000|2022-01-25 15:55:20|21627.63|21627.63|21627.31|21627.31|21627.66|21627.66|21627.13|21627.13|0
1643126130000|2022-01-25 15:55:30|21627.36|21627.36|21625.01|21625.01|21627.44|21627.44|21624.98|21624.98|0
1643126140000|2022-01-25 15:55:40|21624.91|21624.91|21623.2|21623.2|21624.91|21624.91|21623.08|21623.08|0
1643126150000|2022-01-25 15:55:50|21623.08|21623.08|21623.63|21623.63|21623.63|21623.63|21622.81|21622.81|0
1643126160000|2022-01-25 15:56:00|21623.66|21623.66|21624.86|21624.86|21625.24|21625.24|21623.66|21623.66|0
1643126170000|2022-01-25 15:56:10|21624.88|21624.88|21624.5|21624.5|21624.88|21624.88|21624.5|21624.5|0
1643126180000|2022-01-25 15:56:20|21624.45|21624.45|21624.88|21624.88|21624.94|21624.94|21624.45|21624.45|0
1643126190000|2022-01-25 15:56:30|21624.93|21624.93|21624.54|21624.54|21624.93|21624.93|21624.11|21624.11|0
1643126200000|2022-01-25 15:56:40|21624.73|21624.73|21624.55|21624.55|21625.04|21625.04|21624.55|21624.55|0
1643126210000|2022-01-25 15:56:50|21624.51|21624.51|21624.21|21624.21|21624.65|21624.65|21624.21|21624.21|0
1643126220000|2022-01-25 15:57:00|21623.6|21623.6|21623.56|21623.56|21623.64|21623.64|21622.95|21622.95|0
1643126230000|2022-01-25 15:57:10|21623.41|21623.41|21622.85|21622.85|21623.54|21623.54|21622.5|21622.5|0
1643126240000|2022-01-25 15:57:20|21622.8|21622.8|21622.83|21622.83|21623.08|21623.08|21622.78|21622.78|0
1643126250000|2022-01-25 15:57:30|21622.87|21622.87|21621.53|21621.53|21622.96|21622.96|21621.53|21621.53|0
1643126260000|2022-01-25 15:57:40|21621.52|21621.52|21619.95|21619.95|21621.52|21621.52|21619.95|21619.95|0
1643126270000|2022-01-25 15:57:50|21619.71|21619.71|21618.48|21618.48|21619.71|21619.71|21618.48|21618.48|0
1643126280000|2022-01-25 15:58:00|21618.21|21618.21|21617.69|21617.69|21618.21|21618.21|21617.69|21617.69|0
1643126290000|2022-01-25 15:58:10|21617.64|21617.64|21617.33|21617.33|21617.64|21617.64|21617.33|21617.33|0
1643126300000|2022-01-25 15:58:20|21617.29|21617.29|21615.49|21615.49|21617.43|21617.43|21615.49|21615.49|0
1643126310000|2022-01-25 15:58:30|21615.42|21615.42|21609.61|21609.61|21615.42|21615.42|21609.61|21609.61|0
1643126320000|2022-01-25 15:58:40|21609.5|21609.5|21607.85|21607.85|21609.7|21609.7|21607.81|21607.81|0
1643126330000|2022-01-25 15:58:50|21607.9|21607.9|21608.16|21608.16|21608.37|21608.37|21607.82|21607.82|0
1643126340000|2022-01-25 15:59:00|21608.2|21608.2|21606.85|21606.85|21608.2|21608.2|21606.85|21606.85|0
1643126350000|2022-01-25 15:59:10|21606.77|21606.77|21604.55|21604.55|21606.77|21606.77|21604.55|21604.55|0
1643126360000|2022-01-25 15:59:20|21604.79|21604.79|21603.82|21603.82|21604.88|21604.88|21603.82|21603.82|0
1643126370000|2022-01-25 15:59:30|21603.69|21603.69|21602.8|21602.8|21603.69|21603.69|21602.8|21602.8|0
1643126380000|2022-01-25 15:59:40|21602.5|21602.5|21598.15|21598.15|21602.5|21602.5|21598.15|21598.15|0
1643126390000|2022-01-25 15:59:50|21597.98|21597.98|21597.65|21597.65|21598.19|21598.19|21597.51|21597.51|0
1643126400000|2022-01-25 16:00:00|21597.59|21597.59|21595.91|21595.91|21598.03|21598.03|21595.91|21595.91|0
1643126410000|2022-01-25 16:00:10|21595.87|21595.87|21594.86|21594.86|21596.07|21596.07|21594.86|21594.86|0
1643126420000|2022-01-25 16:00:20|21594.75|21594.75|21594.1|21594.1|21594.84|21594.84|21594.1|21594.1|0
1643126430000|2022-01-25 16:00:30|21594.06|21594.06|21593.16|21593.16|21594.16|21594.16|21593.16|21593.16|0
1643126440000|2022-01-25 16:00:40|21593.06|21593.06|21590.95|21590.95|21593.06|21593.06|21590.91|21590.91|0
1643126450000|2022-01-25 16:00:50|21590.92|21590.92|21592.02|21592.02|21592.27|21592.27|21590.84|21590.84|0
1643126460000|2022-01-25 16:01:00|21591.9|21591.9|21592.64|21592.64|21592.64|21592.64|21591.9|21591.9|0
1643126470000|2022-01-25 16:01:10|21592.67|21592.67|21592.54|21592.54|21593.4|21593.4|21592.54|21592.54|0
1643126480000|2022-01-25 16:01:20|21592.36|21592.36|21589.47|21589.47|21592.36|21592.36|21589.47|21589.47|0
1643126490000|2022-01-25 16:01:30|21589.5|21589.5|21587.32|21587.32|21589.5|21589.5|21587.24|21587.24|0
1643126500000|2022-01-25 16:01:40|21587.27|21587.27|21586.56|21586.56|21587.34|21587.34|21586.56|21586.56|0
1643126510000|2022-01-25 16:01:50|21586.61|21586.61|21586.79|21586.79|21587.16|21587.16|21586.61|21586.61|0
1643126520000|2022-01-25 16:02:00|21586.64|21586.64|21586.21|21586.21|21586.64|21586.64|21585.92|21585.92|0
1643126530000|2022-01-25 16:02:10|21586.16|21586.16|21585.77|21585.77|21586.16|21586.16|21585.44|21585.44|0
1643126540000|2022-01-25 16:02:20|21585.35|21585.35|21585.72|21585.72|21585.82|21585.82|21585.35|21585.35|0
1643126550000|2022-01-25 16:02:30|21585.65|21585.65|21588.87|21588.87|21588.87|21588.87|21585.59|21585.59|0
1643126560000|2022-01-25 16:02:40|21589|21589|21588.09|21588.09|21589.06|21589.06|21588.01|21588.01|0
1643126570000|2022-01-25 16:02:50|21588|21588|21587.29|21587.29|21588.66|21588.66|21587.23|21587.23|0
1643126580000|2022-01-25 16:03:00|21587.37|21587.37|21587.33|21587.33|21587.61|21587.61|21587.14|21587.14|0
1643126590000|2022-01-25 16:03:10|21587.37|21587.37|21589.4|21589.4|21589.4|21589.4|21587.37|21587.37|0
1643126600000|2022-01-25 16:03:20|21589.46|21589.46|21591.25|21591.25|21591.25|21591.25|21589.42|21589.42|0
1643126610000|2022-01-25 16:03:30|21591.11|21591.11|21591.11|21591.11|21591.56|21591.56|21591.02|21591.02|0
1643126620000|2022-01-25 16:03:40|21591.18|21591.18|21591.29|21591.29|21591.29|21591.29|21591.14|21591.14|0
1643126630000|2022-01-25 16:03:50|21591.23|21591.23|21591.98|21591.98|21592.02|21592.02|21591.23|21591.23|0
1643126640000|2022-01-25 16:04:00|21592.03|21592.03|21592.92|21592.92|21592.92|21592.92|21592.03|21592.03|0
1643126650000|2022-01-25 16:04:10|21592.95|21592.95|21596.3|21596.3|21596.3|21596.3|21592.95|21592.95|0
1643126660000|2022-01-25 16:04:20|21596.39|21596.39|21597.32|21597.32|21597.46|21597.46|21596.35|21596.35|0
1643126670000|2022-01-25 16:04:30|21597.34|21597.34|21597.05|21597.05|21597.34|21597.34|21597.03|21597.03|0
1643126680000|2022-01-25 16:04:40|21597.12|21597.12|21596.89|21596.89|21597.12|21597.12|21596.8|21596.8|0
1643126690000|2022-01-25 16:04:50|21597|21597|21598.07|21598.07|21598.09|21598.09|21596.97|21596.97|0
1643126700000|2022-01-25 16:05:00|21598.11|21598.11|21599.41|21599.41|21599.41|21599.41|21598.11|21598.11|0
1643126710000|2022-01-25 16:05:10|21599.46|21599.46|21600.04|21600.04|21600.04|21600.04|21599.46|21599.46|0
1643126720000|2022-01-25 16:05:20|21600.09|21600.09|21602.09|21602.09|21602.09|21602.09|21600.09|21600.09|0
1643126730000|2022-01-25 16:05:30|21602.13|21602.13|21605.18|21605.18|21605.21|21605.21|21602.13|21602.13|0
1643126740000|2022-01-25 16:05:40|21605.22|21605.22|21605.9|21605.9|21606.01|21606.01|21605.22|21605.22|0
1643126750000|2022-01-25 16:05:50|21606.01|21606.01|21605.9|21605.9|21606.3|21606.3|21605.75|21605.75|0
1643126760000|2022-01-25 16:06:00|21606.26|21606.26|21606.61|21606.61|21606.61|21606.61|21606.07|21606.07|0
1643126770000|2022-01-25 16:06:10|21606.66|21606.66|21603.52|21603.52|21606.66|21606.66|21603.52|21603.52|0
1643126780000|2022-01-25 16:06:20|21603.31|21603.31|21601.64|21601.64|21603.31|21603.31|21601.54|21601.54|0
1643126790000|2022-01-25 16:06:30|21601.51|21601.51|21599.32|21599.32|21601.61|21601.61|21599.09|21599.09|0
1643126800000|2022-01-25 16:06:40|21599.31|21599.31|21598.35|21598.35|21599.32|21599.32|21598.35|21598.35|0
1643126810000|2022-01-25 16:06:50|21598.29|21598.29|21599.16|21599.16|21599.27|21599.27|21598.29|21598.29|0
1643126820000|2022-01-25 16:07:00|21599.11|21599.11|21598.32|21598.32|21599.32|21599.32|21598.32|21598.32|0
1643126830000|2022-01-25 16:07:10|21598.25|21598.25|21598.2|21598.2|21598.48|21598.48|21598.17|21598.17|0
1643126840000|2022-01-25 16:07:20|21598.15|21598.15|21597.4|21597.4|21598.24|21598.24|21597.33|21597.33|0
1643126850000|2022-01-25 16:07:30|21597.27|21597.27|21595.41|21595.41|21597.4|21597.4|21595.41|21595.41|0
1643126860000|2022-01-25 16:07:40|21595.29|21595.29|21594.5|21594.5|21595.33|21595.33|21594.38|21594.38|0
1643126870000|2022-01-25 16:07:50|21594.41|21594.41|21594.31|21594.31|21594.59|21594.59|21594.2|21594.2|0
1643126880000|2022-01-25 16:08:00|21594.26|21594.26|21595.07|21595.07|21595.18|21595.18|21594.23|21594.23|0
1643126890000|2022-01-25 16:08:10|21595.14|21595.14|21593.58|21593.58|21595.14|21595.14|21593.58|21593.58|0
1643126900000|2022-01-25 16:08:20|21593.56|21593.56|21592.01|21592.01|21593.71|21593.71|21592.01|21592.01|0
1643126910000|2022-01-25 16:08:30|21591.93|21591.93|21589.5|21589.5|21592.15|21592.15|21589.5|21589.5|0
1643126920000|2022-01-25 16:08:40|21589.44|21589.44|21587.86|21587.86|21589.44|21589.44|21587.81|21587.81|0
1643126930000|2022-01-25 16:08:50|21587.68|21587.68|21587.57|21587.57|21587.76|21587.76|21587.42|21587.42|0
1643126940000|2022-01-25 16:09:00|21587.61|21587.61|21587.33|21587.33|21587.83|21587.83|21586.97|21586.97|0
1643126950000|2022-01-25 16:09:10|21587.31|21587.31|21587.8|21587.8|21587.82|21587.82|21587.08|21587.08|0
1643126960000|2022-01-25 16:09:20|21587.85|21587.85|21589.58|21589.58|21589.58|21589.58|21587.85|21587.85|0
1643126970000|2022-01-25 16:09:30|21589.7|21589.7|21590.24|21590.24|21590.27|21590.27|21589.66|21589.66|0
1643126980000|2022-01-25 16:09:40|21589.84|21589.84|21589.87|21589.87|21590.12|21590.12|21589.8|21589.8|0
1643126990000|2022-01-25 16:09:50|21589.98|21589.98|21590.78|21590.78|21590.87|21590.87|21589.98|21589.98|0
1643127000000|2022-01-25 16:10:00|21590.92|21590.92|21593.39|21593.39|21593.39|21593.39|21590.8|21590.8|0
1643127010000|2022-01-25 16:10:10|21593.37|21593.37|21597.12|21597.12|21597.52|21597.52|21593.37|21593.37|0
1643127020000|2022-01-25 16:10:20|21597.08|21597.08|21597.04|21597.04|21597.08|21597.08|21596.77|21596.77|0
1643127030000|2022-01-25 16:10:30|21597.07|21597.07|21597.28|21597.28|21597.39|21597.39|21597.07|21597.07|0
1643127040000|2022-01-25 16:10:40|21597.36|21597.36|21597.28|21597.28|21597.8|21597.8|21597.28|21597.28|0
1643127050000|2022-01-25 16:10:50|21597.12|21597.12|21597.15|21597.15|21597.27|21597.27|21597.08|21597.08|0
1643127060000|2022-01-25 16:11:00|21597.22|21597.22|21597.62|21597.62|21597.67|21597.67|21597|21597|0
1643127070000|2022-01-25 16:11:10|21597.68|21597.68|21597.91|21597.91|21598.02|21598.02|21597.68|21597.68|0
1643127080000|2022-01-25 16:11:20|21597.81|21597.81|21596.84|21596.84|21597.89|21597.89|21596.83|21596.83|0
1643127090000|2022-01-25 16:11:30|21596.77|21596.77|21594.34|21594.34|21596.77|21596.77|21594.17|21594.17|0
1643127100000|2022-01-25 16:11:40|21594.42|21594.42|21594.97|21594.97|21594.97|21594.97|21594.29|21594.29|0
1643127110000|2022-01-25 16:11:50|21594.95|21594.95|21594.72|21594.72|21595.03|21595.03|21594.59|21594.59|0
1643127120000|2022-01-25 16:12:00|21594.85|21594.85|21594.64|21594.64|21594.85|21594.85|21594.42|21594.42|0
1643127130000|2022-01-25 16:12:10|21594.57|21594.57|21593.91|21593.91|21594.7|21594.7|21593.91|21593.91|0
1643127140000|2022-01-25 16:12:20|21593.74|21593.74|21592.29|21592.29|21593.88|21593.88|21592.29|21592.29|0
1643127150000|2022-01-25 16:12:30|21592.15|21592.15|21591.83|21591.83|21592.2|21592.2|21591.74|21591.74|0
1643127160000|2022-01-25 16:12:40|21591.75|21591.75|21591.02|21591.02|21591.8|21591.8|21591.02|21591.02|0
1643127170000|2022-01-25 16:12:50|21590.57|21590.57|21590.12|21590.12|21590.57|21590.57|21590.12|21590.12|0
1643127180000|2022-01-25 16:13:00|21590.09|21590.09|21589.81|21589.81|21590.09|21590.09|21589.6|21589.6|0
1643127190000|2022-01-25 16:13:10|21589.84|21589.84|21587.34|21587.34|21589.84|21589.84|21587.34|21587.34|0
1643127200000|2022-01-25 16:13:20|21587.26|21587.26|21586.07|21586.07|21587.27|21587.27|21586.07|21586.07|0
1643127210000|2022-01-25 16:13:30|21586.04|21586.04|21585.57|21585.57|21586.11|21586.11|21585.4|21585.4|0
1643127220000|2022-01-25 16:13:40|21585.28|21585.28|21585.17|21585.17|21585.36|21585.36|21584.97|21584.97|0
1643127230000|2022-01-25 16:13:50|21585.3|21585.3|21585.09|21585.09|21585.38|21585.38|21585.07|21585.07|0
1643127240000|2022-01-25 16:14:00|21585.16|21585.16|21584.35|21584.35|21585.16|21585.16|21584.15|21584.15|0
1643127250000|2022-01-25 16:14:10|21584.33|21584.33|21584.68|21584.68|21584.8|21584.8|21584.19|21584.19|0
1643127260000|2022-01-25 16:14:20|21584.6|21584.6|21584.5|21584.5|21585.09|21585.09|21584.5|21584.5|0
1643127270000|2022-01-25 16:14:30|21584.52|21584.52|21584.87|21584.87|21585.31|21585.31|21583.93|21583.93|0
1643127280000|2022-01-25 16:14:40|21584.94|21584.94|21582.86|21582.86|21584.94|21584.94|21582.86|21582.86|0
1643127290000|2022-01-25 16:14:50|21582.91|21582.91|21580.97|21580.97|21582.91|21582.91|21580.95|21580.95|0
1643127300000|2022-01-25 16:15:00|21580.83|21580.83|21579.58|21579.58|21580.83|21580.83|21579.5|21579.5|0
1643127310000|2022-01-25 16:15:10|21579.51|21579.51|21578.92|21578.92|21579.51|21579.51|21578.73|21578.73|0
1643127320000|2022-01-25 16:15:20|21579.03|21579.03|21578.85|21578.85|21579.34|21579.34|21578.66|21578.66|0
1643127330000|2022-01-25 16:15:30|21578.95|21578.95|21578.95|21578.95|21579.22|21579.22|21578.8|21578.8|0
1643127340000|2022-01-25 16:15:40|21578.68|21578.68|21578.66|21578.66|21578.72|21578.72|21578.39|21578.39|0
1643127350000|2022-01-25 16:15:50|21578.63|21578.63|21583.47|21583.47|21583.47|21583.47|21578.26|21578.26|0
1643127360000|2022-01-25 16:16:00|21583.62|21583.62|21590.23|21590.23|21590.23|21590.23|21583.62|21583.62|0
1643127370000|2022-01-25 16:16:10|21590.29|21590.29|21591.9|21591.9|21591.97|21591.97|21590.29|21590.29|0
1643127380000|2022-01-25 16:16:20|21591.94|21591.94|21592.1|21592.1|21592.12|21592.12|21591.69|21591.69|0
1643127390000|2022-01-25 16:16:30|21592.05|21592.05|21591.59|21591.59|21592.1|21592.1|21591.34|21591.34|0
1643127400000|2022-01-25 16:16:40|21591.67|21591.67|21592.26|21592.26|21592.26|21592.26|21591.67|21591.67|0
1643127410000|2022-01-25 16:16:50|21592.28|21592.28|21592.74|21592.74|21592.82|21592.82|21592.09|21592.09|0
1643127420000|2022-01-25 16:17:00|21592.89|21592.89|21593.02|21593.02|21593.12|21593.12|21592.46|21592.46|0
1643127430000|2022-01-25 16:17:10|21592.86|21592.86|21592.26|21592.26|21592.86|21592.86|21592.26|21592.26|0
1643127440000|2022-01-25 16:17:20|21592.3|21592.3|21593.11|21593.11|21593.38|21593.38|21592.29|21592.29|0
1643127450000|2022-01-25 16:17:30|21593.17|21593.17|21593.54|21593.54|21593.54|21593.54|21593|21593|0
1643127460000|2022-01-25 16:17:40|21593.64|21593.64|21595.51|21595.51|21595.51|21595.51|21593.6|21593.6|0
1643127470000|2022-01-25 16:17:50|21595.59|21595.59|21594.47|21594.47|21595.59|21595.59|21594.43|21594.43|0
1643127480000|2022-01-25 16:18:00|21594.44|21594.44|21594.64|21594.64|21595.17|21595.17|21594.44|21594.44|0
1643127490000|2022-01-25 16:18:10|21594.67|21594.67|21595.55|21595.55|21595.63|21595.63|21594.62|21594.62|0
1643127500000|2022-01-25 16:18:20|21595.25|21595.25|21599.92|21599.92|21599.92|21599.92|21595.25|21595.25|0
1643127510000|2022-01-25 16:18:30|21599.96|21599.96|21600.81|21600.81|21600.83|21600.83|21599.96|21599.96|0
1643127520000|2022-01-25 16:18:40|21601.03|21601.03|21601.07|21601.07|21601.16|21601.16|21600.72|21600.72|0
1643127530000|2022-01-25 16:18:50|21601|21601|21601.85|21601.85|21601.85|21601.85|21600.95|21600.95|0
1643127540000|2022-01-25 16:19:00|21601.91|21601.91|21603.38|21603.38|21603.38|21603.38|21601.84|21601.84|0
1643127550000|2022-01-25 16:19:10|21603.53|21603.53|21604.84|21604.84|21604.84|21604.84|21603.52|21603.52|0
1643127560000|2022-01-25 16:19:20|21604.81|21604.81|21603.96|21603.96|21604.81|21604.81|21603.95|21603.95|0
1643127570000|2022-01-25 16:19:30|21603.99|21603.99|21604.15|21604.15|21604.31|21604.31|21603.92|21603.92|0
1643127580000|2022-01-25 16:19:40|21604.13|21604.13|21605.21|21605.21|21605.41|21605.41|21604.13|21604.13|0
1643127590000|2022-01-25 16:19:50|21605.27|21605.27|21605.69|21605.69|21605.85|21605.85|21605.1|21605.1|0
1643127600000|2022-01-25 16:20:00|21605.61|21605.61|21604.62|21604.62|21605.61|21605.61|21604.62|21604.62|0
1643127610000|2022-01-25 16:20:10|21604.78|21604.78|21608.92|21608.92|21608.92|21608.92|21604.78|21604.78|0
1643127620000|2022-01-25 16:20:20|21609.04|21609.04|21610.38|21610.38|21610.38|21610.38|21609.04|21609.04|0
1643127630000|2022-01-25 16:20:30|21610.43|21610.43|21610.91|21610.91|21610.91|21610.91|21610.26|21610.26|0
1643127640000|2022-01-25 16:20:40|21611.01|21611.01|21610.9|21610.9|21611.41|21611.41|21610.9|21610.9|0
1643127650000|2022-01-25 16:20:50|21610.91|21610.91|21610.09|21610.09|21611.04|21611.04|21610.09|21610.09|0
1643127660000|2022-01-25 16:21:00|21610.27|21610.27|21610.08|21610.08|21610.27|21610.27|21609.84|21609.84|0
1643127670000|2022-01-25 16:21:10|21610.03|21610.03|21608.23|21608.23|21610.15|21610.15|21608.23|21608.23|0
1643127680000|2022-01-25 16:21:20|21608.14|21608.14|21607.74|21607.74|21608.19|21608.19|21607.43|21607.43|0
1643127690000|2022-01-25 16:21:30|21607.62|21607.62|21608.49|21608.49|21608.49|21608.49|21607.43|21607.43|0
1643127700000|2022-01-25 16:21:40|21608.57|21608.57|21608.08|21608.08|21608.57|21608.57|21608.02|21608.02|0
1643127710000|2022-01-25 16:21:50|21608.02|21608.02|21607.93|21607.93|21608.26|21608.26|21607.84|21607.84|0
1643127720000|2022-01-25 16:22:00|21607.95|21607.95|21607.73|21607.73|21608.22|21608.22|21607.73|21607.73|0
1643127730000|2022-01-25 16:22:10|21607.79|21607.79|21607.55|21607.55|21607.91|21607.91|21607.55|21607.55|0
1643127740000|2022-01-25 16:22:20|21607.58|21607.58|21606.86|21606.86|21607.58|21607.58|21606.77|21606.77|0
1643127750000|2022-01-25 16:22:30|21606.82|21606.82|21606.05|21606.05|21606.83|21606.83|21606.05|21606.05|0
1643127760000|2022-01-25 16:22:40|21606.11|21606.11|21605.98|21605.98|21606.27|21606.27|21605.92|21605.92|0
1643127770000|2022-01-25 16:22:50|21606|21606|21606.43|21606.43|21606.73|21606.73|21605.88|21605.88|0
1643127780000|2022-01-25 16:23:00|21606.3|21606.3|21607.23|21607.23|21607.23|21607.23|21606.23|21606.23|0
1643127790000|2022-01-25 16:23:10|21607.11|21607.11|21606.85|21606.85|21607.43|21607.43|21606.85|21606.85|0
1643127800000|2022-01-25 16:23:20|21606.88|21606.88|21606.56|21606.56|21607.13|21607.13|21606.33|21606.33|0
1643127810000|2022-01-25 16:23:30|21606.64|21606.64|21607.31|21607.31|21607.4|21607.4|21606.54|21606.54|0
1643127820000|2022-01-25 16:23:40|21607.03|21607.03|21607.45|21607.45|21607.45|21607.45|21606.6|21606.6|0
1643127830000|2022-01-25 16:23:50|21607.49|21607.49|21608.38|21608.38|21608.42|21608.42|21607.47|21607.47|0
1643127840000|2022-01-25 16:24:00|21608.31|21608.31|21608.64|21608.64|21608.77|21608.77|21608.24|21608.24|0
1643127850000|2022-01-25 16:24:10|21608.74|21608.74|21608.49|21608.49|21608.74|21608.74|21608.48|21608.48|0
1643127860000|2022-01-25 16:24:20|21608.45|21608.45|21608.15|21608.15|21608.69|21608.69|21608.08|21608.08|0
1643127870000|2022-01-25 16:24:30|21608.2|21608.2|21607.72|21607.72|21608.27|21608.27|21607.7|21607.7|0
1643127880000|2022-01-25 16:24:40|21607.64|21607.64|21607.29|21607.29|21607.75|21607.75|21607.14|21607.14|0
1643127890000|2022-01-25 16:24:50|21607.26|21607.26|21607.06|21607.06|21607.46|21607.46|21607.06|21607.06|0
1643127900000|2022-01-25 16:25:00|21607.1|21607.1|21609.44|21609.44|21609.44|21609.44|21607.1|21607.1|0
1643127910000|2022-01-25 16:25:10|21609.48|21609.48|21609.94|21609.94|21610.16|21610.16|21609.42|21609.42|0
1643127920000|2022-01-25 16:25:20|21610.04|21610.04|21609.41|21609.41|21610.04|21610.04|21609.11|21609.11|0
1643127930000|2022-01-25 16:25:30|21609.52|21609.52|21608.57|21608.57|21609.52|21609.52|21608.57|21608.57|0
1643127940000|2022-01-25 16:25:40|21608.52|21608.52|21607.44|21607.44|21608.67|21608.67|21607.44|21607.44|0
1643127950000|2022-01-25 16:25:50|21607.37|21607.37|21608.52|21608.52|21608.52|21608.52|21607.32|21607.32|0
1643127960000|2022-01-25 16:26:00|21608.36|21608.36|21609.02|21609.02|21609.08|21609.08|21608.36|21608.36|0
1643127970000|2022-01-25 16:26:10|21608.93|21608.93|21608.53|21608.53|21609.32|21609.32|21608.45|21608.45|0
1643127980000|2022-01-25 16:26:20|21608.57|21608.57|21608.5|21608.5|21609.08|21609.08|21608.5|21608.5|0
1643127990000|2022-01-25 16:26:30|21608.32|21608.32|21607.62|21607.62|21608.62|21608.62|21607.62|21607.62|0
1643128000000|2022-01-25 16:26:40|21607.69|21607.69|21606.93|21606.93|21607.69|21607.69|21606.54|21606.54|0
1643128010000|2022-01-25 16:26:50|21606.85|21606.85|21608.24|21608.24|21608.57|21608.57|21606.85|21606.85|0
1643128020000|2022-01-25 16:27:00|21608.34|21608.34|21607.95|21607.95|21608.92|21608.92|21607.86|21607.86|0
1643128030000|2022-01-25 16:27:10|21608|21608|21608.15|21608.15|21608.45|21608.45|21607.77|21607.77|0
1643128040000|2022-01-25 16:27:20|21608.06|21608.06|21607.15|21607.15|21608.06|21608.06|21606.35|21606.35|0
1643128050000|2022-01-25 16:27:30|21607.04|21607.04|21606.79|21606.79|21607.67|21607.67|21606.49|21606.49|0
1643128060000|2022-01-25 16:27:40|21606.83|21606.83|21605.84|21605.84|21606.94|21606.94|21605.84|21605.84|0
1643128070000|2022-01-25 16:27:50|21605.98|21605.98|21603.86|21603.86|21606.04|21606.04|21603.86|21603.86|0
1643128080000|2022-01-25 16:28:00|21604.03|21604.03|21603.99|21603.99|21604.13|21604.13|21603.6|21603.6|0
1643128090000|2022-01-25 16:28:10|21603.93|21603.93|21603.66|21603.66|21603.95|21603.95|21603.65|21603.65|0
1643128100000|2022-01-25 16:28:20|21603.56|21603.56|21603.96|21603.96|21604.61|21604.61|21603.45|21603.45|0
1643128110000|2022-01-25 16:28:30|21604.11|21604.11|21603.5|21603.5|21604.11|21604.11|21603.44|21603.44|0
1643128120000|2022-01-25 16:28:40|21603.55|21603.55|21603.14|21603.14|21603.78|21603.78|21602.98|21602.98|0
1643128130000|2022-01-25 16:28:50|21602.84|21602.84|21603.4|21603.4|21603.53|21603.53|21602.75|21602.75|0
1643128140000|2022-01-25 16:29:00|21603.53|21603.53|21600.82|21600.82|21603.53|21603.53|21600.75|21600.75|0
1643128150000|2022-01-25 16:29:10|21600.86|21600.86|21599.07|21599.07|21600.88|21600.88|21599.07|21599.07|0
1643128160000|2022-01-25 16:29:20|21599.15|21599.15|21598.61|21598.61|21599.15|21599.15|21598.35|21598.35|0
1643128170000|2022-01-25 16:29:30|21598.35|21598.35|21595.6|21595.6|21598.77|21598.77|21595.5|21595.5|0
1643128180000|2022-01-25 16:29:40|21595.49|21595.49|21596.46|21596.46|21596.53|21596.53|21594.54|21594.54|0
1643128190000|2022-01-25 16:29:50|21596.3|21596.3|21596.47|21596.47|21598.71|21598.71|21593.88|21593.88|0
1643184900000|2022-01-26 08:15:00|21853.49|21853.49|21858.63|21858.63|21858.69|21858.69|21853.49|21853.49|0
1643184910000|2022-01-26 08:15:10|21858.68|21858.68|21860.67|21860.67|21860.74|21860.74|21858.35|21858.35|0
1643184920000|2022-01-26 08:15:20|21861.53|21861.53|21865.14|21865.14|21865.8|21865.8|21861.5|21861.5|0
1643184930000|2022-01-26 08:15:30|21864.93|21864.93|21868.28|21868.28|21868.28|21868.28|21864.93|21864.93|0
1643184940000|2022-01-26 08:15:40|21868.29|21868.29|21869.98|21869.98|21870.09|21870.09|21868.08|21868.08|0
1643184950000|2022-01-26 08:15:50|21870.24|21870.24|21869.33|21869.33|21871.72|21871.72|21869.21|21869.21|0
1643184960000|2022-01-26 08:16:00|21869.49|21869.49|21871.01|21871.01|21871.01|21871.01|21868.73|21868.73|0
1643184970000|2022-01-26 08:16:10|21870.85|21870.85|21871.08|21871.08|21871.72|21871.72|21870.35|21870.35|0
1643184980000|2022-01-26 08:16:20|21871.44|21871.44|21870.66|21870.66|21871.49|21871.49|21870.33|21870.33|0
1643184990000|2022-01-26 08:16:30|21870.72|21870.72|21872.69|21872.69|21873.31|21873.31|21870.72|21870.72|0
1643185000000|2022-01-26 08:16:40|21872.75|21872.75|21871.68|21871.68|21872.84|21872.84|21871.68|21871.68|0
1643185010000|2022-01-26 08:16:50|21871.52|21871.52|21872.67|21872.67|21873.25|21873.25|21871.52|21871.52|0
1643185020000|2022-01-26 08:17:00|21872.9|21872.9|21872.63|21872.63|21873.79|21873.79|21872.59|21872.59|0
1643185030000|2022-01-26 08:17:10|21872.56|21872.56|21872.62|21872.62|21873.02|21873.02|21872.22|21872.22|0
1643185040000|2022-01-26 08:17:20|21872.48|21872.48|21871.47|21871.47|21872.74|21872.74|21871.25|21871.25|0
1643185050000|2022-01-26 08:17:30|21871.32|21871.32|21871.18|21871.18|21871.45|21871.45|21870.73|21870.73|0
1643185060000|2022-01-26 08:17:40|21871.24|21871.24|21872.24|21872.24|21872.4|21872.4|21871.09|21871.09|0
1643185070000|2022-01-26 08:17:50|21872.58|21872.58|21874.8|21874.8|21874.8|21874.8|21872.56|21872.56|0
1643185080000|2022-01-26 08:18:00|21874.86|21874.86|21875.15|21875.15|21875.47|21875.47|21874.62|21874.62|0
1643185090000|2022-01-26 08:18:10|21875.03|21875.03|21875.87|21875.87|21876.01|21876.01|21875.03|21875.03|0
1643185100000|2022-01-26 08:18:20|21876.35|21876.35|21873.87|21873.87|21876.66|21876.66|21873.57|21873.57|0
1643185110000|2022-01-26 08:18:30|21874.14|21874.14|21873.07|21873.07|21874.16|21874.16|21872.51|21872.51|0
1643185120000|2022-01-26 08:18:40|21872.96|21872.96|21872.36|21872.36|21873.12|21873.12|21872.08|21872.08|0
1643185130000|2022-01-26 08:18:50|21872.3|21872.3|21871.51|21871.51|21872.3|21872.3|21871.51|21871.51|0
1643185140000|2022-01-26 08:19:00|21871.58|21871.58|21871.68|21871.68|21871.98|21871.98|21871.33|21871.33|0
1643185150000|2022-01-26 08:19:10|21871.55|21871.55|21870.05|21870.05|21871.55|21871.55|21869.7|21869.7|0
1643185160000|2022-01-26 08:19:20|21870.11|21870.11|21870.2|21870.2|21870.2|21870.2|21869.86|21869.86|0
1643185170000|2022-01-26 08:19:30|21869.66|21869.66|21869.36|21869.36|21870.5|21870.5|21869.22|21869.22|0
1643185180000|2022-01-26 08:19:40|21869.2|21869.2|21864.16|21864.16|21869.2|21869.2|21864.16|21864.16|0
1643185190000|2022-01-26 08:19:50|21864.3|21864.3|21863.53|21863.53|21864.71|21864.71|21863.29|21863.29|0
1643185200000|2022-01-26 08:20:00|21863.64|21863.64|21861.55|21861.55|21863.69|21863.69|21861.53|21861.53|0
1643185210000|2022-01-26 08:20:10|21861.52|21861.52|21860.8|21860.8|21861.66|21861.66|21860.58|21860.58|0
1643185220000|2022-01-26 08:20:20|21860.84|21860.84|21861.99|21861.99|21861.99|21861.99|21860.74|21860.74|0
1643185230000|2022-01-26 08:20:30|21861.81|21861.81|21860.33|21860.33|21861.81|21861.81|21859.98|21859.98|0
1643185240000|2022-01-26 08:20:40|21860.54|21860.54|21859.83|21859.83|21860.54|21860.54|21859.53|21859.53|0
1643185250000|2022-01-26 08:20:50|21859.65|21859.65|21858.11|21858.11|21859.65|21859.65|21857.91|21857.91|0
1643185260000|2022-01-26 08:21:00|21858.04|21858.04|21858.72|21858.72|21859.66|21859.66|21858.03|21858.03|0
1643185270000|2022-01-26 08:21:10|21858.5|21858.5|21858.7|21858.7|21858.88|21858.88|21857.78|21857.78|0
1643185280000|2022-01-26 08:21:20|21858.63|21858.63|21859.58|21859.58|21859.58|21859.58|21858.24|21858.24|0
1643185290000|2022-01-26 08:21:30|21859.57|21859.57|21861|21861|21861|21861|21859.49|21859.49|0
1643185300000|2022-01-26 08:21:40|21860.93|21860.93|21861.76|21861.76|21861.98|21861.98|21860.93|21860.93|0
1643185310000|2022-01-26 08:21:50|21861.8|21861.8|21862.67|21862.67|21862.67|21862.67|21861.2|21861.2|0
1643185320000|2022-01-26 08:22:00|21862.64|21862.64|21865.27|21865.27|21865.27|21865.27|21862.52|21862.52|0
1643185330000|2022-01-26 08:22:10|21865.54|21865.54|21868.72|21868.72|21868.72|21868.72|21865.54|21865.54|0
1643185340000|2022-01-26 08:22:20|21868.42|21868.42|21871.11|21871.11|21871.67|21871.67|21868.42|21868.42|0
1643185350000|2022-01-26 08:22:30|21871.19|21871.19|21871.57|21871.57|21871.57|21871.57|21871.14|21871.14|0
1643185360000|2022-01-26 08:22:40|21871.79|21871.79|21873.16|21873.16|21873.16|21873.16|21871.79|21871.79|0
1643185370000|2022-01-26 08:22:50|21873.12|21873.12|21874.73|21874.73|21874.73|21874.73|21872.91|21872.91|0
1643185380000|2022-01-26 08:23:00|21874.66|21874.66|21877.03|21877.03|21877.03|21877.03|21874.53|21874.53|0
1643185390000|2022-01-26 08:23:10|21876.75|21876.75|21877.58|21877.58|21878.01|21878.01|21876.75|21876.75|0
1643185400000|2022-01-26 08:23:20|21877.72|21877.72|21878.11|21878.11|21878.43|21878.43|21877.63|21877.63|0
1643185410000|2022-01-26 08:23:30|21878.07|21878.07|21878.41|21878.41|21879.86|21879.86|21878.07|21878.07|0
1643185420000|2022-01-26 08:23:40|21878.36|21878.36|21875.38|21875.38|21878.47|21878.47|21875.38|21875.38|0
1643185430000|2022-01-26 08:23:50|21875.3|21875.3|21873.38|21873.38|21875.3|21875.3|21873.26|21873.26|0
1643185440000|2022-01-26 08:24:00|21873.3|21873.3|21872.65|21872.65|21873.43|21873.43|21872.47|21872.47|0
1643185450000|2022-01-26 08:24:10|21872.55|21872.55|21869.39|21869.39|21872.55|21872.55|21869.39|21869.39|0
1643185460000|2022-01-26 08:24:20|21869.04|21869.04|21869.97|21869.97|21870.1|21870.1|21869.04|21869.04|0
1643185470000|2022-01-26 08:24:30|21869.92|21869.92|21869.18|21869.18|21869.92|21869.92|21868.9|21868.9|0
1643185480000|2022-01-26 08:24:40|21869.32|21869.32|21868.71|21868.71|21869.6|21869.6|21868.71|21868.71|0
1643185490000|2022-01-26 08:24:50|21868.82|21868.82|21868.64|21868.64|21869.08|21869.08|21868.57|21868.57|0
1643185500000|2022-01-26 08:25:00|21868.69|21868.69|21870.99|21870.99|21870.99|21870.99|21867.81|21867.81|0
1643185510000|2022-01-26 08:25:10|21871.04|21871.04|21871.5|21871.5|21871.5|21871.5|21870.45|21870.45|0
1643185520000|2022-01-26 08:25:20|21871.4|21871.4|21870.44|21870.44|21871.58|21871.58|21870.28|21870.28|0
1643185530000|2022-01-26 08:25:30|21870.49|21870.49|21872.7|21872.7|21873.63|21873.63|21870.43|21870.43|0
1643185540000|2022-01-26 08:25:40|21872.42|21872.42|21872.76|21872.76|21872.89|21872.89|21872.42|21872.42|0
1643185550000|2022-01-26 08:25:50|21872.94|21872.94|21872.78|21872.78|21873.92|21873.92|21872.78|21872.78|0
1643185560000|2022-01-26 08:26:00|21872.68|21872.68|21872.66|21872.66|21872.68|21872.68|21872.11|21872.11|0
1643185570000|2022-01-26 08:26:10|21872.91|21872.91|21873.25|21873.25|21873.27|21873.27|21872.15|21872.15|0
1643185580000|2022-01-26 08:26:20|21873.46|21873.46|21874.06|21874.06|21874.06|21874.06|21873.29|21873.29|0
1643185590000|2022-01-26 08:26:30|21874.27|21874.27|21876.94|21876.94|21876.94|21876.94|21874.27|21874.27|0
1643185600000|2022-01-26 08:26:40|21877.01|21877.01|21876.67|21876.67|21877.21|21877.21|21876.5|21876.5|0
1643185610000|2022-01-26 08:26:50|21876.73|21876.73|21876.75|21876.75|21877.01|21877.01|21876.44|21876.44|0
1643185620000|2022-01-26 08:27:00|21876.83|21876.83|21877.84|21877.84|21878.24|21878.24|21876.57|21876.57|0
1643185630000|2022-01-26 08:27:10|21877.91|21877.91|21878.98|21878.98|21879.05|21879.05|21877.7|21877.7|0
1643185640000|2022-01-26 08:27:20|21879.16|21879.16|21880.32|21880.32|21880.38|21880.38|21879.16|21879.16|0
1643185650000|2022-01-26 08:27:30|21880.27|21880.27|21880.64|21880.64|21880.98|21880.98|21880.17|21880.17|0
1643185660000|2022-01-26 08:27:40|21880.53|21880.53|21881.71|21881.71|21881.71|21881.71|21880.53|21880.53|0
1643185670000|2022-01-26 08:27:50|21881.83|21881.83|21883.31|21883.31|21883.37|21883.37|21881.76|21881.76|0
1643185680000|2022-01-26 08:28:00|21883.45|21883.45|21884.62|21884.62|21884.69|21884.69|21883.34|21883.34|0
1643185690000|2022-01-26 08:28:10|21884.65|21884.65|21885.03|21885.03|21885.15|21885.15|21884.06|21884.06|0
1643185700000|2022-01-26 08:28:20|21885.13|21885.13|21885.45|21885.45|21885.59|21885.59|21885.13|21885.13|0
1643185710000|2022-01-26 08:28:30|21885.66|21885.66|21886.61|21886.61|21886.61|21886.61|21885.66|21885.66|0
1643185720000|2022-01-26 08:28:40|21886.53|21886.53|21887.33|21887.33|21887.84|21887.84|21886.52|21886.52|0
1643185730000|2022-01-26 08:28:50|21888.5|21888.5|21887.39|21887.39|21888.56|21888.56|21887.39|21887.39|0
1643185740000|2022-01-26 08:29:00|21887.5|21887.5|21887.99|21887.99|21888.29|21888.29|21887.49|21887.49|0
1643185750000|2022-01-26 08:29:10|21887.86|21887.86|21888.16|21888.16|21888.21|21888.21|21887.64|21887.64|0
1643185760000|2022-01-26 08:29:20|21888.09|21888.09|21889.42|21889.42|21889.42|21889.42|21888.09|21888.09|0
1643185770000|2022-01-26 08:29:30|21889.36|21889.36|21890.58|21890.58|21890.58|21890.58|21889.36|21889.36|0
1643185780000|2022-01-26 08:29:40|21890.67|21890.67|21892.08|21892.08|21892.08|21892.08|21890.67|21890.67|0
1643185790000|2022-01-26 08:29:50|21892.41|21892.41|21892.97|21892.97|21893.13|21893.13|21892.41|21892.41|0
1643185800000|2022-01-26 08:30:00|21893.01|21893.01|21897.04|21897.04|21897.29|21897.29|21892.96|21892.96|0
1643185810000|2022-01-26 08:30:10|21897.59|21897.59|21900.27|21900.27|21900.27|21900.27|21897.59|21897.59|0
1643185820000|2022-01-26 08:30:20|21900.33|21900.33|21905.34|21905.34|21905.35|21905.35|21900.26|21900.26|0
1643185830000|2022-01-26 08:30:30|21905.51|21905.51|21909.59|21909.59|21909.59|21909.59|21905.51|21905.51|0
1643185840000|2022-01-26 08:30:40|21909.45|21909.45|21910.18|21910.18|21910.21|21910.21|21909.04|21909.04|0
1643185850000|2022-01-26 08:30:50|21910.13|21910.13|21910.94|21910.94|21911|21911|21910.13|21910.13|0
1643185860000|2022-01-26 08:31:00|21910.86|21910.86|21911.97|21911.97|21912.24|21912.24|21910.86|21910.86|0
1643185870000|2022-01-26 08:31:10|21912.06|21912.06|21912.76|21912.76|21912.95|21912.95|21911.95|21911.95|0
1643185880000|2022-01-26 08:31:20|21912.65|21912.65|21913.48|21913.48|21913.48|21913.48|21912.39|21912.39|0
1643185890000|2022-01-26 08:31:30|21913.63|21913.63|21920.49|21920.49|21920.49|21920.49|21913.63|21913.63|0
1643185900000|2022-01-26 08:31:40|21920.84|21920.84|21923.32|21923.32|21923.38|21923.38|21920.84|21920.84|0
1643185910000|2022-01-26 08:31:50|21923.34|21923.34|21923.31|21923.31|21923.83|21923.83|21923.01|21923.01|0
1643185920000|2022-01-26 08:32:00|21923.37|21923.37|21924.76|21924.76|21924.84|21924.84|21923.02|21923.02|0
1643185930000|2022-01-26 08:32:10|21924.72|21924.72|21927.15|21927.15|21927.15|21927.15|21924.72|21924.72|0
1643185940000|2022-01-26 08:32:20|21927.1|21927.1|21929.05|21929.05|21929.18|21929.18|21926.98|21926.98|0
1643185950000|2022-01-26 08:32:30|21929.12|21929.12|21929.45|21929.45|21929.8|21929.8|21928.92|21928.92|0
1643185960000|2022-01-26 08:32:40|21929.86|21929.86|21930.59|21930.59|21930.77|21930.77|21929.54|21929.54|0
1643185970000|2022-01-26 08:32:50|21930.67|21930.67|21933.25|21933.25|21933.25|21933.25|21930.67|21930.67|0
1643185980000|2022-01-26 08:33:00|21933.33|21933.33|21932.71|21932.71|21933.55|21933.55|21932.6|21932.6|0
1643185990000|2022-01-26 08:33:10|21932.78|21932.78|21935.1|21935.1|21935.13|21935.13|21932.78|21932.78|0
1643186000000|2022-01-26 08:33:20|21934.8|21934.8|21934.69|21934.69|21934.87|21934.87|21934.62|21934.62|0
1643186010000|2022-01-26 08:33:30|21934.85|21934.85|21933.53|21933.53|21935.11|21935.11|21933.09|21933.09|0
1643186020000|2022-01-26 08:33:40|21933.82|21933.82|21933.71|21933.71|21934.06|21934.06|21933.43|21933.43|0
1643186030000|2022-01-26 08:33:50|21933.65|21933.65|21931.96|21931.96|21933.65|21933.65|21931.96|21931.96|0
1643186040000|2022-01-26 08:34:00|21931.88|21931.88|21930.59|21930.59|21931.98|21931.98|21929.88|21929.88|0
1643186050000|2022-01-26 08:34:10|21930.44|21930.44|21929.76|21929.76|21930.64|21930.64|21929.48|21929.48|0
1643186060000|2022-01-26 08:34:20|21929.72|21929.72|21929.83|21929.83|21929.99|21929.99|21929.72|21929.72|0
1643186070000|2022-01-26 08:34:30|21929.67|21929.67|21929.46|21929.46|21929.87|21929.87|21929.3|21929.3|0
1643186080000|2022-01-26 08:34:40|21929.28|21929.28|21929.53|21929.53|21929.63|21929.63|21929.16|21929.16|0
1643186090000|2022-01-26 08:34:50|21929.43|21929.43|21928.78|21928.78|21929.43|21929.43|21928.78|21928.78|0
1643186100000|2022-01-26 08:35:00|21928.83|21928.83|21928.65|21928.65|21928.83|21928.83|21928.3|21928.3|0
1643186110000|2022-01-26 08:35:10|21928.69|21928.69|21926.26|21926.26|21928.78|21928.78|21926.26|21926.26|0
1643186120000|2022-01-26 08:35:20|21926.07|21926.07|21926.15|21926.15|21926.19|21926.19|21925.5|21925.5|0
1643186130000|2022-01-26 08:35:30|21926.13|21926.13|21927.51|21927.51|21927.64|21927.64|21926.13|21926.13|0
1643186140000|2022-01-26 08:35:40|21927.35|21927.35|21928.32|21928.32|21928.32|21928.32|21927.02|21927.02|0
1643186150000|2022-01-26 08:35:50|21928.46|21928.46|21930.86|21930.86|21930.86|21930.86|21928.46|21928.46|0
1643186160000|2022-01-26 08:36:00|21930.38|21930.38|21932.77|21932.77|21932.77|21932.77|21930.38|21930.38|0
1643186170000|2022-01-26 08:36:10|21932.92|21932.92|21933.02|21933.02|21933.54|21933.54|21932.7|21932.7|0
1643186180000|2022-01-26 08:36:20|21933.11|21933.11|21932.17|21932.17|21933.11|21933.11|21932.02|21932.02|0
1643186190000|2022-01-26 08:36:30|21932.38|21932.38|21932.57|21932.57|21933.06|21933.06|21932.31|21932.31|0
1643186200000|2022-01-26 08:36:40|21932.52|21932.52|21932.67|21932.67|21932.91|21932.91|21932.52|21932.52|0
1643186210000|2022-01-26 08:36:50|21932.48|21932.48|21932.97|21932.97|21932.97|21932.97|21931.85|21931.85|0
1643186220000|2022-01-26 08:37:00|21933.23|21933.23|21934.25|21934.25|21934.3|21934.3|21933.21|21933.21|0
1643186230000|2022-01-26 08:37:10|21934.41|21934.41|21938.72|21938.72|21938.72|21938.72|21934.41|21934.41|0
1643186240000|2022-01-26 08:37:20|21938.94|21938.94|21940.58|21940.58|21940.58|21940.58|21938.92|21938.92|0
1643186250000|2022-01-26 08:37:30|21940.47|21940.47|21941.85|21941.85|21941.96|21941.96|21940.47|21940.47|0
1643186260000|2022-01-26 08:37:40|21942.11|21942.11|21942.84|21942.84|21943|21943|21942.11|21942.11|0
1643186270000|2022-01-26 08:37:50|21943|21943|21943.46|21943.46|21943.58|21943.58|21943|21943|0
1643186280000|2022-01-26 08:38:00|21943.82|21943.82|21944.58|21944.58|21944.6|21944.6|21943.62|21943.62|0
1643186290000|2022-01-26 08:38:10|21944.63|21944.63|21945.74|21945.74|21945.74|21945.74|21944.34|21944.34|0
1643186300000|2022-01-26 08:38:20|21945.62|21945.62|21945.83|21945.83|21946.1|21946.1|21945.62|21945.62|0
1643186310000|2022-01-26 08:38:30|21945.9|21945.9|21946.25|21946.25|21946.28|21946.28|21945.9|21945.9|0
1643186320000|2022-01-26 08:38:40|21945.99|21945.99|21945.05|21945.05|21945.99|21945.99|21945.05|21945.05|0
1643186330000|2022-01-26 08:38:50|21945.16|21945.16|21945.09|21945.09|21945.31|21945.31|21944.51|21944.51|0
1643186340000|2022-01-26 08:39:00|21945.01|21945.01|21943.54|21943.54|21945.01|21945.01|21943.3|21943.3|0
1643186350000|2022-01-26 08:39:10|21943.88|21943.88|21942.77|21942.77|21943.96|21943.96|21942.64|21942.64|0
1643186360000|2022-01-26 08:39:20|21942.83|21942.83|21942.75|21942.75|21942.92|21942.92|21942.45|21942.45|0
1643186370000|2022-01-26 08:39:30|21942.89|21942.89|21942.36|21942.36|21943|21943|21941.84|21941.84|0
1643186380000|2022-01-26 08:39:40|21942.3|21942.3|21941.51|21941.51|21942.36|21942.36|21941.51|21941.51|0
1643186390000|2022-01-26 08:39:50|21941.58|21941.58|21942.14|21942.14|21942.14|21942.14|21941.4|21941.4|0
1643186400000|2022-01-26 08:40:00|21941.97|21941.97|21941.67|21941.67|21942.2|21942.2|21941.59|21941.59|0
1643186410000|2022-01-26 08:40:10|21941.59|21941.59|21941.83|21941.83|21942.49|21942.49|21941.54|21941.54|0
1643186420000|2022-01-26 08:40:20|21941.72|21941.72|21941.82|21941.82|21941.85|21941.85|21941.28|21941.28|0
1643186430000|2022-01-26 08:40:30|21941.87|21941.87|21941.33|21941.33|21941.93|21941.93|21941.33|21941.33|0
1643186440000|2022-01-26 08:40:40|21941.2|21941.2|21941.16|21941.16|21941.75|21941.75|21941.16|21941.16|0
1643186450000|2022-01-26 08:40:50|21941.12|21941.12|21939.41|21939.41|21941.28|21941.28|21939.41|21939.41|0
1643186460000|2022-01-26 08:41:00|21939.5|21939.5|21940|21940|21940.18|21940.18|21939.1|21939.1|0
1643186470000|2022-01-26 08:41:10|21939.7|21939.7|21938.5|21938.5|21939.78|21939.78|21938.43|21938.43|0
1643186480000|2022-01-26 08:41:20|21938.44|21938.44|21938.66|21938.66|21938.66|21938.66|21938.36|21938.36|0
1643186490000|2022-01-26 08:41:30|21938.59|21938.59|21938.04|21938.04|21938.59|21938.59|21938.04|21938.04|0
1643186500000|2022-01-26 08:41:40|21937.77|21937.77|21936.85|21936.85|21937.77|21937.77|21936.85|21936.85|0
1643186510000|2022-01-26 08:41:50|21937.14|21937.14|21938.26|21938.26|21938.38|21938.38|21937.08|21937.08|0
1643186520000|2022-01-26 08:42:00|21938.14|21938.14|21938.9|21938.9|21939.45|21939.45|21938.14|21938.14|0
1643186530000|2022-01-26 08:42:10|21938.79|21938.79|21934.48|21934.48|21938.79|21938.79|21934.48|21934.48|0
1643186540000|2022-01-26 08:42:20|21934.36|21934.36|21933.42|21933.42|21934.36|21934.36|21932.84|21932.84|0
1643186550000|2022-01-26 08:42:30|21933.12|21933.12|21933.78|21933.78|21933.9|21933.9|21933.12|21933.12|0
1643186560000|2022-01-26 08:42:40|21933.59|21933.59|21932.63|21932.63|21933.59|21933.59|21932.61|21932.61|0
1643186570000|2022-01-26 08:42:50|21932.84|21932.84|21931.8|21931.8|21932.98|21932.98|21931.8|21931.8|0
1643186580000|2022-01-26 08:43:00|21931.87|21931.87|21932.93|21932.93|21932.93|21932.93|21931.87|21931.87|0
1643186590000|2022-01-26 08:43:10|21933.05|21933.05|21933.14|21933.14|21933.52|21933.52|21933.05|21933.05|0
1643186600000|2022-01-26 08:43:20|21933.12|21933.12|21934.4|21934.4|21934.4|21934.4|21932.96|21932.96|0
1643186610000|2022-01-26 08:43:30|21934.32|21934.32|21935.73|21935.73|21935.84|21935.84|21934.32|21934.32|0
1643186620000|2022-01-26 08:43:40|21935.78|21935.78|21936.21|21936.21|21936.21|21936.21|21935.53|21935.53|0
1643186630000|2022-01-26 08:43:50|21936.45|21936.45|21939.65|21939.65|21939.78|21939.78|21936.45|21936.45|0
1643186640000|2022-01-26 08:44:00|21939.79|21939.79|21939.41|21939.41|21939.91|21939.91|21939.34|21939.34|0
1643186650000|2022-01-26 08:44:10|21939.28|21939.28|21939.78|21939.78|21939.84|21939.84|21939.25|21939.25|0
1643186660000|2022-01-26 08:44:20|21939.93|21939.93|21939.96|21939.96|21940.61|21940.61|21939.69|21939.69|0
1643186670000|2022-01-26 08:44:30|21940.07|21940.07|21939.69|21939.69|21940.33|21940.33|21939.69|21939.69|0
1643186680000|2022-01-26 08:44:40|21939.74|21939.74|21939.58|21939.58|21939.84|21939.84|21939.4|21939.4|0
1643186690000|2022-01-26 08:44:50|21939.63|21939.63|21940.51|21940.51|21940.51|21940.51|21939.56|21939.56|0
1643186700000|2022-01-26 08:45:00|21940.77|21940.77|21941.35|21941.35|21941.55|21941.55|21940.34|21940.34|0
1643186710000|2022-01-26 08:45:10|21941.41|21941.41|21941.43|21941.43|21941.6|21941.6|21941.07|21941.07|0
1643186720000|2022-01-26 08:45:20|21941.5|21941.5|21941.63|21941.63|21941.89|21941.89|21941.14|21941.14|0
1643186730000|2022-01-26 08:45:30|21941.78|21941.78|21940.61|21940.61|21941.78|21941.78|21940.51|21940.51|0
1643186740000|2022-01-26 08:45:40|21940.71|21940.71|21941.1|21941.1|21941.31|21941.31|21940.46|21940.46|0
1643186750000|2022-01-26 08:45:50|21940.98|21940.98|21938.1|21938.1|21941.11|21941.11|21938.1|21938.1|0
1643186760000|2022-01-26 08:46:00|21938.05|21938.05|21932.04|21932.04|21938.05|21938.05|21932.04|21932.04|0
1643186770000|2022-01-26 08:46:10|21932.13|21932.13|21929.94|21929.94|21932.13|21932.13|21929.94|21929.94|0
1643186780000|2022-01-26 08:46:20|21929.91|21929.91|21928.96|21928.96|21930.16|21930.16|21928.96|21928.96|0
1643186790000|2022-01-26 08:46:30|21928.71|21928.71|21924.59|21924.59|21928.71|21928.71|21924.12|21924.12|0
1643186800000|2022-01-26 08:46:40|21924.48|21924.48|21924.59|21924.59|21925.17|21925.17|21924.42|21924.42|0
1643186810000|2022-01-26 08:46:50|21924.74|21924.74|21924.02|21924.02|21924.97|21924.97|21924.02|21924.02|0
1643186820000|2022-01-26 08:47:00|21923.91|21923.91|21921.83|21921.83|21923.91|21923.91|21921.59|21921.59|0
1643186830000|2022-01-26 08:47:10|21921.72|21921.72|21921.17|21921.17|21921.72|21921.72|21921.17|21921.17|0
1643186840000|2022-01-26 08:47:20|21921.11|21921.11|21924.75|21924.75|21924.82|21924.82|21921.11|21921.11|0
1643186850000|2022-01-26 08:47:30|21924.65|21924.65|21924.06|21924.06|21924.76|21924.76|21924.06|21924.06|0
1643186860000|2022-01-26 08:47:40|21923.88|21923.88|21923.19|21923.19|21923.88|21923.88|21923.09|21923.09|0
1643186870000|2022-01-26 08:47:50|21923.27|21923.27|21922.07|21922.07|21923.27|21923.27|21922.07|21922.07|0
1643186880000|2022-01-26 08:48:00|21922.21|21922.21|21924.42|21924.42|21924.58|21924.58|21922.18|21922.18|0
1643186890000|2022-01-26 08:48:10|21924.66|21924.66|21926.46|21926.46|21926.62|21926.62|21924.66|21924.66|0
1643186900000|2022-01-26 08:48:20|21926.17|21926.17|21925.71|21925.71|21926.17|21926.17|21925.27|21925.27|0
1643186910000|2022-01-26 08:48:30|21925.87|21925.87|21928.39|21928.39|21928.39|21928.39|21925.82|21925.82|0
1643186920000|2022-01-26 08:48:40|21928.62|21928.62|21928.45|21928.45|21928.64|21928.64|21928.04|21928.04|0
1643186930000|2022-01-26 08:48:50|21928.5|21928.5|21928.44|21928.44|21928.61|21928.61|21928.44|21928.44|0
1643186940000|2022-01-26 08:49:00|21928.55|21928.55|21929.15|21929.15|21929.15|21929.15|21928.39|21928.39|0
1643186950000|2022-01-26 08:49:10|21929.08|21929.08|21928.81|21928.81|21929.12|21929.12|21928.45|21928.45|0
1643186960000|2022-01-26 08:49:20|21928.66|21928.66|21928.56|21928.56|21928.84|21928.84|21928.56|21928.56|0
1643186970000|2022-01-26 08:49:30|21928.52|21928.52|21928.77|21928.77|21928.9|21928.9|21928.52|21928.52|0
1643186980000|2022-01-26 08:49:40|21928.55|21928.55|21929.13|21929.13|21929.34|21929.34|21928.55|21928.55|0
1643186990000|2022-01-26 08:49:50|21929.06|21929.06|21929.38|21929.38|21929.46|21929.46|21928.72|21928.72|0
1643187000000|2022-01-26 08:50:00|21929.17|21929.17|21929.74|21929.74|21929.74|21929.74|21929.03|21929.03|0
1643187010000|2022-01-26 08:50:10|21929.75|21929.75|21929.53|21929.53|21930.15|21930.15|21929.52|21929.52|0
1643187020000|2022-01-26 08:50:20|21929.45|21929.45|21929.68|21929.68|21929.76|21929.76|21929.45|21929.45|0
1643187030000|2022-01-26 08:50:30|21929.61|21929.61|21930.16|21930.16|21930.16|21930.16|21929.61|21929.61|0
1643187040000|2022-01-26 08:50:40|21930.14|21930.14|21930.26|21930.26|21930.48|21930.48|21930.14|21930.14|0
1643187050000|2022-01-26 08:50:50|21930.16|21930.16|21928.97|21928.97|21930.16|21930.16|21928.97|21928.97|0
1643187060000|2022-01-26 08:51:00|21928.93|21928.93|21928.85|21928.85|21929.14|21929.14|21928.48|21928.48|0
1643187070000|2022-01-26 08:51:10|21928.76|21928.76|21928.85|21928.85|21928.85|21928.85|21928.16|21928.16|0
1643187080000|2022-01-26 08:51:20|21928.73|21928.73|21928.28|21928.28|21928.73|21928.73|21928.1|21928.1|0
1643187090000|2022-01-26 08:51:30|21928.42|21928.42|21928.46|21928.46|21929.03|21929.03|21928.42|21928.42|0
1643187100000|2022-01-26 08:51:40|21928.41|21928.41|21929.1|21929.1|21929.1|21929.1|21928.04|21928.04|0
1643187110000|2022-01-26 08:51:50|21929.02|21929.02|21929.39|21929.39|21929.44|21929.44|21928.78|21928.78|0
1643187120000|2022-01-26 08:52:00|21929.18|21929.18|21928.85|21928.85|21929.18|21929.18|21928.46|21928.46|0
1643187130000|2022-01-26 08:52:10|21928.84|21928.84|21930.01|21930.01|21930.01|21930.01|21928.84|21928.84|0
1643187140000|2022-01-26 08:52:20|21930.07|21930.07|21929.45|21929.45|21930.07|21930.07|21929.11|21929.11|0
1643187150000|2022-01-26 08:52:30|21929.52|21929.52|21929.48|21929.48|21929.52|21929.52|21928.88|21928.88|0
1643187160000|2022-01-26 08:52:40|21929.55|21929.55|21929.25|21929.25|21929.6|21929.6|21929.05|21929.05|0
1643187170000|2022-01-26 08:52:50|21929.33|21929.33|21930.01|21930.01|21930.01|21930.01|21929.33|21929.33|0
1643187180000|2022-01-26 08:53:00|21930.06|21930.06|21927.67|21927.67|21930.06|21930.06|21927.67|21927.67|0
1643187190000|2022-01-26 08:53:10|21927.52|21927.52|21927.46|21927.46|21928.08|21928.08|21927.14|21927.14|0
1643187200000|2022-01-26 08:53:20|21927.41|21927.41|21927.66|21927.66|21927.69|21927.69|21927.07|21927.07|0
1643187210000|2022-01-26 08:53:30|21927.58|21927.58|21928.46|21928.46|21928.5|21928.5|21927.58|21927.58|0
1643187220000|2022-01-26 08:53:40|21928.38|21928.38|21927.5|21927.5|21928.38|21928.38|21927.5|21927.5|0
1643187230000|2022-01-26 08:53:50|21927.61|21927.61|21927.14|21927.14|21927.78|21927.78|21927.09|21927.09|0
1643187240000|2022-01-26 08:54:00|21927.32|21927.32|21926.75|21926.75|21927.32|21927.32|21926.74|21926.74|0
1643187250000|2022-01-26 08:54:10|21926.68|21926.68|21927.29|21927.29|21927.65|21927.65|21926.68|21926.68|0
1643187260000|2022-01-26 08:54:20|21927.22|21927.22|21925.88|21925.88|21927.22|21927.22|21925.88|21925.88|0
1643187270000|2022-01-26 08:54:30|21925.69|21925.69|21925.9|21925.9|21926.07|21926.07|21925.66|21925.66|0
1643187280000|2022-01-26 08:54:40|21926|21926|21926.32|21926.32|21926.32|21926.32|21925.88|21925.88|0
1643187290000|2022-01-26 08:54:50|21926.38|21926.38|21928.91|21928.91|21928.91|21928.91|21926.38|21926.38|0
1643187300000|2022-01-26 08:55:00|21928.77|21928.77|21928.66|21928.66|21928.88|21928.88|21928.66|21928.66|0
1643187310000|2022-01-26 08:55:10|21928.61|21928.61|21929.74|21929.74|21929.99|21929.99|21928.6|21928.6|0
1643187320000|2022-01-26 08:55:20|21929.84|21929.84|21929.52|21929.52|21930.67|21930.67|21929.52|21929.52|0
1643187330000|2022-01-26 08:55:30|21929.25|21929.25|21929.41|21929.41|21929.41|21929.41|21928.98|21928.98|0
1643187340000|2022-01-26 08:55:40|21929.36|21929.36|21929.18|21929.18|21929.52|21929.52|21929.18|21929.18|0
1643187350000|2022-01-26 08:55:50|21928.97|21928.97|21927.87|21927.87|21929.19|21929.19|21927.87|21927.87|0
1643187360000|2022-01-26 08:56:00|21927.82|21927.82|21927.29|21927.29|21927.82|21927.82|21927.15|21927.15|0
1643187370000|2022-01-26 08:56:10|21927.07|21927.07|21927.5|21927.5|21927.5|21927.5|21926.89|21926.89|0
1643187380000|2022-01-26 08:56:20|21927.49|21927.49|21927.57|21927.57|21927.64|21927.64|21927.49|21927.49|0
1643187390000|2022-01-26 08:56:30|21927.49|21927.49|21927.9|21927.9|21927.9|21927.9|21927.49|21927.49|0
1643187400000|2022-01-26 08:56:40|21928.07|21928.07|21927.41|21927.41|21928.07|21928.07|21927.3|21927.3|0
1643187410000|2022-01-26 08:56:50|21927.3|21927.3|21925.59|21925.59|21927.3|21927.3|21925.59|21925.59|0
1643187420000|2022-01-26 08:57:00|21925.52|21925.52|21925.3|21925.3|21925.52|21925.52|21925.18|21925.18|0
1643187430000|2022-01-26 08:57:10|21925.37|21925.37|21925.31|21925.31|21925.45|21925.45|21925.3|21925.3|0
1643187440000|2022-01-26 08:57:20|21925.37|21925.37|21925.53|21925.53|21925.65|21925.65|21925.24|21925.24|0
1643187450000|2022-01-26 08:57:30|21925.75|21925.75|21927.86|21927.86|21927.86|21927.86|21925.75|21925.75|0
1643187460000|2022-01-26 08:57:40|21927.74|21927.74|21928.5|21928.5|21928.61|21928.61|21927.74|21927.74|0
1643187470000|2022-01-26 08:57:50|21928.41|21928.41|21928.82|21928.82|21928.96|21928.96|21928.12|21928.12|0
1643187480000|2022-01-26 08:58:00|21928.58|21928.58|21928.87|21928.87|21928.87|21928.87|21927.93|21927.93|0
1643187490000|2022-01-26 08:58:10|21928.8|21928.8|21929.28|21929.28|21929.28|21929.28|21928.69|21928.69|0
1643187500000|2022-01-26 08:58:20|21929.26|21929.26|21929.84|21929.84|21929.95|21929.95|21929.26|21929.26|0
1643187510000|2022-01-26 08:58:30|21929.82|21929.82|21929.58|21929.58|21929.93|21929.93|21929.44|21929.44|0
1643187520000|2022-01-26 08:58:40|21929.48|21929.48|21930.72|21930.72|21930.72|21930.72|21929.48|21929.48|0
1643187530000|2022-01-26 08:58:50|21930.79|21930.79|21932.05|21932.05|21932.15|21932.15|21930.79|21930.79|0
1643187540000|2022-01-26 08:59:00|21932.08|21932.08|21933.65|21933.65|21933.65|21933.65|21932.08|21932.08|0
1643187550000|2022-01-26 08:59:10|21933.82|21933.82|21935.77|21935.77|21935.79|21935.79|21933.82|21933.82|0
1643187560000|2022-01-26 08:59:20|21935.71|21935.71|21935.09|21935.09|21935.73|21935.73|21935.09|21935.09|0
1643187570000|2022-01-26 08:59:30|21935.02|21935.02|21935.83|21935.83|21935.83|21935.83|21935.02|21935.02|0
1643187580000|2022-01-26 08:59:40|21935.9|21935.9|21936.27|21936.27|21936.36|21936.36|21935.9|21935.9|0
1643187590000|2022-01-26 08:59:50|21936.22|21936.22|21935.59|21935.59|21936.36|21936.36|21935.57|21935.57|0
1643187600000|2022-01-26 09:00:00|21935.55|21935.55|21935.26|21935.26|21936.08|21936.08|21934.61|21934.61|0
1643187610000|2022-01-26 09:00:10|21935.33|21935.33|21935.52|21935.52|21936.04|21936.04|21935.33|21935.33|0
1643187620000|2022-01-26 09:00:20|21935.69|21935.69|21936.21|21936.21|21936.25|21936.25|21935.53|21935.53|0
1643187630000|2022-01-26 09:00:30|21936.17|21936.17|21936.99|21936.99|21936.99|21936.99|21936.17|21936.17|0
1643187640000|2022-01-26 09:00:40|21937.16|21937.16|21945.69|21945.69|21945.69|21945.69|21937.05|21937.05|0
1643187650000|2022-01-26 09:00:50|21945.93|21945.93|21950.12|21950.12|21950.12|21950.12|21945.82|21945.82|0
1643187660000|2022-01-26 09:01:00|21950.62|21950.62|21955.07|21955.07|21955.13|21955.13|21950.62|21950.62|0
1643187670000|2022-01-26 09:01:10|21955.13|21955.13|21961.25|21961.25|21961.53|21961.53|21955.13|21955.13|0
1643187680000|2022-01-26 09:01:20|21961.14|21961.14|21960.56|21960.56|21962.04|21962.04|21960.56|21960.56|0
1643187690000|2022-01-26 09:01:30|21960.47|21960.47|21959.54|21959.54|21960.47|21960.47|21959.54|21959.54|0
1643187700000|2022-01-26 09:01:40|21959.89|21959.89|21959.99|21959.99|21960.35|21960.35|21959.88|21959.88|0
1643187710000|2022-01-26 09:01:50|21959.91|21959.91|21961.88|21961.88|21961.96|21961.96|21959.81|21959.81|0
1643187720000|2022-01-26 09:02:00|21961.97|21961.97|21962.16|21962.16|21962.51|21962.51|21961.97|21961.97|0
1643187730000|2022-01-26 09:02:10|21962.12|21962.12|21962.68|21962.68|21962.89|21962.89|21962.07|21962.07|0
1643187740000|2022-01-26 09:02:20|21962.61|21962.61|21961.52|21961.52|21962.87|21962.87|21961.52|21961.52|0
1643187750000|2022-01-26 09:02:30|21961.3|21961.3|21961.06|21961.06|21961.3|21961.3|21960.63|21960.63|0
1643187760000|2022-01-26 09:02:40|21961.32|21961.32|21960.43|21960.43|21961.32|21961.32|21960.39|21960.39|0
1643187770000|2022-01-26 09:02:50|21960.29|21960.29|21961.34|21961.34|21961.4|21961.4|21960.19|21960.19|0
1643187780000|2022-01-26 09:03:00|21961.4|21961.4|21963.72|21963.72|21963.72|21963.72|21961.4|21961.4|0
1643187790000|2022-01-26 09:03:10|21963.67|21963.67|21963.99|21963.99|21964.15|21964.15|21963.5|21963.5|0
1643187800000|2022-01-26 09:03:20|21964.06|21964.06|21964.33|21964.33|21964.4|21964.4|21963.37|21963.37|0
1643187810000|2022-01-26 09:03:30|21964.57|21964.57|21965.28|21965.28|21965.49|21965.49|21964.57|21964.57|0
1643187820000|2022-01-26 09:03:40|21965.24|21965.24|21966.32|21966.32|21966.32|21966.32|21965.19|21965.19|0
1643187830000|2022-01-26 09:03:50|21966.19|21966.19|21966.12|21966.12|21966.22|21966.22|21966.02|21966.02|0
1643187840000|2022-01-26 09:04:00|21966.28|21966.28|21966.27|21966.27|21966.58|21966.58|21966.11|21966.11|0
1643187850000|2022-01-26 09:04:10|21966.36|21966.36|21966.37|21966.37|21966.71|21966.71|21966.06|21966.06|0
1643187860000|2022-01-26 09:04:20|21966.33|21966.33|21964.69|21964.69|21966.33|21966.33|21964.43|21964.43|0
1643187870000|2022-01-26 09:04:30|21964.63|21964.63|21963|21963|21964.72|21964.72|21962.52|21962.52|0
1643187880000|2022-01-26 09:04:40|21962.83|21962.83|21960.43|21960.43|21962.92|21962.92|21960.4|21960.4|0
1643187890000|2022-01-26 09:04:50|21960.5|21960.5|21959.61|21959.61|21960.5|21960.5|21959.26|21959.26|0
1643187900000|2022-01-26 09:05:00|21959.67|21959.67|21957.34|21957.34|21959.67|21959.67|21957.34|21957.34|0
1643187910000|2022-01-26 09:05:10|21957.14|21957.14|21956.83|21956.83|21957.14|21957.14|21956.64|21956.64|0
1643187920000|2022-01-26 09:05:20|21956.87|21956.87|21956.31|21956.31|21957.22|21957.22|21956.13|21956.13|0
1643187930000|2022-01-26 09:05:30|21956.09|21956.09|21956.95|21956.95|21956.95|21956.95|21956.09|21956.09|0
1643187940000|2022-01-26 09:05:40|21956.99|21956.99|21957.04|21957.04|21957.17|21957.17|21956.75|21956.75|0
1643187950000|2022-01-26 09:05:50|21956.95|21956.95|21957.31|21957.31|21957.88|21957.88|21956.95|21956.95|0
1643187960000|2022-01-26 09:06:00|21957.37|21957.37|21957.27|21957.27|21957.37|21957.37|21956.95|21956.95|0
1643187970000|2022-01-26 09:06:10|21957.21|21957.21|21956.86|21956.86|21957.3|21957.3|21956.86|21956.86|0
1643187980000|2022-01-26 09:06:20|21956.8|21956.8|21956.98|21956.98|21956.99|21956.99|21956.63|21956.63|0
1643187990000|2022-01-26 09:06:30|21957.18|21957.18|21959.24|21959.24|21959.24|21959.24|21957.18|21957.18|0
1643188000000|2022-01-26 09:06:40|21959.13|21959.13|21958.37|21958.37|21959.2|21959.2|21958.37|21958.37|0
1643188010000|2022-01-26 09:06:50|21958.56|21958.56|21958.75|21958.75|21958.75|21958.75|21957.66|21957.66|0
1643188020000|2022-01-26 09:07:00|21958.93|21958.93|21959.63|21959.63|21959.81|21959.81|21958.93|21958.93|0
1643188030000|2022-01-26 09:07:10|21959.9|21959.9|21960.4|21960.4|21960.76|21960.76|21959.46|21959.46|0
1643188040000|2022-01-26 09:07:20|21960.6|21960.6|21961.84|21961.84|21961.84|21961.84|21960.43|21960.43|0
1643188050000|2022-01-26 09:07:30|21961.91|21961.91|21961.88|21961.88|21962.38|21962.38|21961.79|21961.79|0
1643188060000|2022-01-26 09:07:40|21961.81|21961.81|21965.08|21965.08|21965.08|21965.08|21961.81|21961.81|0
1643188070000|2022-01-26 09:07:50|21965.05|21965.05|21967.07|21967.07|21967.35|21967.35|21965.05|21965.05|0
1643188080000|2022-01-26 09:08:00|21967.02|21967.02|21968.63|21968.63|21969.02|21969.02|21967.02|21967.02|0
1643188090000|2022-01-26 09:08:10|21968.52|21968.52|21969.57|21969.57|21969.57|21969.57|21968.37|21968.37|0
1643188100000|2022-01-26 09:08:20|21969.93|21969.93|21970.79|21970.79|21970.79|21970.79|21969.86|21969.86|0
1643188110000|2022-01-26 09:08:30|21970.87|21970.87|21970.52|21970.52|21970.89|21970.89|21970.51|21970.51|0
1643188120000|2022-01-26 09:08:40|21970.78|21970.78|21971.12|21971.12|21971.18|21971.18|21970.78|21970.78|0
1643188130000|2022-01-26 09:08:50|21971.3|21971.3|21970.86|21970.86|21971.3|21971.3|21970.8|21970.8|0
1643188140000|2022-01-26 09:09:00|21970.8|21970.8|21970.7|21970.7|21971.04|21971.04|21970.59|21970.59|0
1643188150000|2022-01-26 09:09:10|21970.77|21970.77|21970.33|21970.33|21970.85|21970.85|21970.31|21970.31|0
1643188160000|2022-01-26 09:09:20|21970.41|21970.41|21970.87|21970.87|21970.9|21970.9|21970.25|21970.25|0
1643188170000|2022-01-26 09:09:30|21970.62|21970.62|21970.42|21970.42|21970.71|21970.71|21970.38|21970.38|0
1643188180000|2022-01-26 09:09:40|21970.36|21970.36|21970.64|21970.64|21970.64|21970.64|21970.36|21970.36|0
1643188190000|2022-01-26 09:09:50|21970.87|21970.87|21971.52|21971.52|21971.69|21971.69|21970.75|21970.75|0
1643188200000|2022-01-26 09:10:00|21971.59|21971.59|21972.25|21972.25|21972.39|21972.39|21971.59|21971.59|0
1643188210000|2022-01-26 09:10:10|21972.16|21972.16|21972.08|21972.08|21972.44|21972.44|21972.08|21972.08|0
1643188220000|2022-01-26 09:10:20|21972.39|21972.39|21972.26|21972.26|21972.46|21972.46|21972.19|21972.19|0
1643188230000|2022-01-26 09:10:30|21972.18|21972.18|21972.46|21972.46|21972.46|21972.46|21971.9|21971.9|0
1643188240000|2022-01-26 09:10:40|21972.32|21972.32|21971.65|21971.65|21972.32|21972.32|21971.63|21971.63|0
1643188250000|2022-01-26 09:10:50|21971.86|21971.86|21971.23|21971.23|21972.52|21972.52|21970.94|21970.94|0
1643188260000|2022-01-26 09:11:00|21971.31|21971.31|21970.27|21970.27|21971.31|21971.31|21970.05|21970.05|0
1643188270000|2022-01-26 09:11:10|21970.3|21970.3|21970.35|21970.35|21970.8|21970.8|21970.3|21970.3|0
1643188280000|2022-01-26 09:11:20|21970.25|21970.25|21971.58|21971.58|21971.58|21971.58|21970.09|21970.09|0
1643188290000|2022-01-26 09:11:30|21971.52|21971.52|21972.23|21972.23|21972.48|21972.48|21971.52|21971.52|0
1643188300000|2022-01-26 09:11:40|21972.13|21972.13|21972.02|21972.02|21972.15|21972.15|21971.89|21971.89|0
1643188310000|2022-01-26 09:11:50|21971.95|21971.95|21972.63|21972.63|21972.63|21972.63|21971.89|21971.89|0
1643188320000|2022-01-26 09:12:00|21972.68|21972.68|21972.75|21972.75|21973|21973|21972.47|21972.47|0
1643188330000|2022-01-26 09:12:10|21972.81|21972.81|21972.87|21972.87|21973.12|21973.12|21972.81|21972.81|0
1643188340000|2022-01-26 09:12:20|21972.97|21972.97|21973.31|21973.31|21973.36|21973.36|21972.82|21972.82|0
1643188350000|2022-01-26 09:12:30|21973.22|21973.22|21973.77|21973.77|21973.77|21973.77|21973.05|21973.05|0
1643188360000|2022-01-26 09:12:40|21973.99|21973.99|21975.22|21975.22|21975.22|21975.22|21973.99|21973.99|0
1643188370000|2022-01-26 09:12:50|21974.97|21974.97|21975.42|21975.42|21975.54|21975.54|21974.83|21974.83|0
1643188380000|2022-01-26 09:13:00|21975.49|21975.49|21976.62|21976.62|21976.62|21976.62|21975.49|21975.49|0
1643188390000|2022-01-26 09:13:10|21976.76|21976.76|21977.22|21977.22|21977.29|21977.29|21976.61|21976.61|0
1643188400000|2022-01-26 09:13:20|21977.41|21977.41|21977.7|21977.7|21977.7|21977.7|21977.41|21977.41|0
1643188410000|2022-01-26 09:13:30|21977.73|21977.73|21978.71|21978.71|21978.73|21978.73|21977.73|21977.73|0
1643188420000|2022-01-26 09:13:40|21978.82|21978.82|21979.16|21979.16|21979.24|21979.24|21978.82|21978.82|0
1643188430000|2022-01-26 09:13:50|21979.01|21979.01|21980.1|21980.1|21980.16|21980.16|21979.01|21979.01|0
1643188440000|2022-01-26 09:14:00|21979.95|21979.95|21980.29|21980.29|21980.31|21980.31|21979.86|21979.86|0
1643188450000|2022-01-26 09:14:10|21980.36|21980.36|21981.76|21981.76|21981.76|21981.76|21980.15|21980.15|0
1643188460000|2022-01-26 09:14:20|21981.79|21981.79|21981.75|21981.75|21981.92|21981.92|21981.75|21981.75|0
1643188470000|2022-01-26 09:14:30|21982.26|21982.26|21981.63|21981.63|21982.26|21982.26|21981.48|21981.48|0
1643188480000|2022-01-26 09:14:40|21981.82|21981.82|21982.17|21982.17|21982.47|21982.47|21981.82|21981.82|0
1643188490000|2022-01-26 09:14:50|21982.12|21982.12|21982.35|21982.35|21982.57|21982.57|21982.04|21982.04|0
1643188500000|2022-01-26 09:15:00|21982.29|21982.29|21982.04|21982.04|21982.56|21982.56|21982|21982|0
1643188510000|2022-01-26 09:15:10|21981.87|21981.87|21981.98|21981.98|21982.38|21982.38|21981.87|21981.87|0
1643188520000|2022-01-26 09:15:20|21982.04|21982.04|21982.04|21982.04|21982.46|21982.46|21982.01|21982.01|0
1643188530000|2022-01-26 09:15:30|21982.07|21982.07|21981.49|21981.49|21982.07|21982.07|21981.48|21981.48|0
1643188540000|2022-01-26 09:15:40|21981.62|21981.62|21980.62|21980.62|21981.62|21981.62|21980.62|21980.62|0
1643188550000|2022-01-26 09:15:50|21980.57|21980.57|21981.05|21981.05|21981.28|21981.28|21980.57|21980.57|0
1643188560000|2022-01-26 09:16:00|21981.08|21981.08|21981.27|21981.27|21981.53|21981.53|21981.08|21981.08|0
1643188570000|2022-01-26 09:16:10|21981.47|21981.47|21981.81|21981.81|21981.91|21981.91|21981.47|21981.47|0
1643188580000|2022-01-26 09:16:20|21982.16|21982.16|21983.83|21983.83|21983.83|21983.83|21982.1|21982.1|0
1643188590000|2022-01-26 09:16:30|21984.17|21984.17|21985.01|21985.01|21985.08|21985.08|21984.01|21984.01|0
1643188600000|2022-01-26 09:16:40|21985.12|21985.12|21988.85|21988.85|21988.85|21988.85|21985.12|21985.12|0
1643188610000|2022-01-26 09:16:50|21988.9|21988.9|21990.22|21990.22|21990.22|21990.22|21988.9|21988.9|0
1643188620000|2022-01-26 09:17:00|21990.13|21990.13|21991.45|21991.45|21991.52|21991.52|21990.13|21990.13|0
1643188630000|2022-01-26 09:17:10|21991.27|21991.27|21991.98|21991.98|21991.98|21991.98|21990.89|21990.89|0
1643188640000|2022-01-26 09:17:20|21992.04|21992.04|21994.39|21994.39|21994.39|21994.39|21992.04|21992.04|0
1643188650000|2022-01-26 09:17:30|21994.45|21994.45|21995.59|21995.59|21996.21|21996.21|21994.44|21994.44|0
1643188660000|2022-01-26 09:17:40|21995.66|21995.66|21997.3|21997.3|21997.3|21997.3|21995.66|21995.66|0
1643188670000|2022-01-26 09:17:50|21997.44|21997.44|21999.64|21999.64|21999.64|21999.64|21997.44|21997.44|0
1643188680000|2022-01-26 09:18:00|21999.63|21999.63|22001.13|22001.13|22001.3|22001.3|21999.56|21999.56|0
1643188690000|2022-01-26 09:18:10|22001.39|22001.39|22005.41|22005.41|22005.41|22005.41|22001.39|22001.39|0
1643188700000|2022-01-26 09:18:20|22005.3|22005.3|22005.43|22005.43|22006.37|22006.37|22005.3|22005.3|0
1643188710000|2022-01-26 09:18:30|22005.26|22005.26|22005.65|22005.65|22006.02|22006.02|22005.26|22005.26|0
1643188720000|2022-01-26 09:18:40|22005.6|22005.6|22005.7|22005.7|22005.88|22005.88|22005.07|22005.07|0
1643188730000|2022-01-26 09:18:50|22005.61|22005.61|22005.94|22005.94|22006.16|22006.16|22005.52|22005.52|0
1643188740000|2022-01-26 09:19:00|22006|22006|22007.53|22007.53|22007.58|22007.58|22005.89|22005.89|0
1643188750000|2022-01-26 09:19:10|22007.34|22007.34|22007.41|22007.41|22007.41|22007.41|22006.83|22006.83|0
1643188760000|2022-01-26 09:19:20|22007.51|22007.51|22007.96|22007.96|22007.96|22007.96|22007.24|22007.24|0
1643188770000|2022-01-26 09:19:30|22007.82|22007.82|22008.53|22008.53|22008.53|22008.53|22007.72|22007.72|0
1643188780000|2022-01-26 09:19:40|22008.74|22008.74|22007.98|22007.98|22008.74|22008.74|22007.9|22007.9|0
1643188790000|2022-01-26 09:19:50|22008.04|22008.04|22007.38|22007.38|22008.26|22008.26|22007.27|22007.27|0
1643188800000|2022-01-26 09:20:00|22007.31|22007.31|22006.11|22006.11|22007.46|22007.46|22006.11|22006.11|0
1643188810000|2022-01-26 09:20:10|22006.46|22006.46|22006.45|22006.45|22007.22|22007.22|22006.34|22006.34|0
1643188820000|2022-01-26 09:20:20|22005.76|22005.76|22006.09|22006.09|22006.26|22006.26|22005.59|22005.59|0
1643188830000|2022-01-26 09:20:30|22006.29|22006.29|22005.28|22005.28|22006.29|22006.29|22005.28|22005.28|0
1643188840000|2022-01-26 09:20:40|22005.16|22005.16|22002.12|22002.12|22005.27|22005.27|22001.99|22001.99|0
1643188850000|2022-01-26 09:20:50|22001.6|22001.6|21999.72|21999.72|22001.8|22001.8|21999.72|21999.72|0
1643188860000|2022-01-26 09:21:00|21999.66|21999.66|21997.15|21997.15|21999.66|21999.66|21997.13|21997.13|0
1643188870000|2022-01-26 09:21:10|21997.25|21997.25|21997.35|21997.35|21997.84|21997.84|21997.18|21997.18|0
1643188880000|2022-01-26 09:21:20|21997.32|21997.32|21996.85|21996.85|21997.32|21997.32|21996.75|21996.75|0
1643188890000|2022-01-26 09:21:30|21996.97|21996.97|21998.16|21998.16|21998.2|21998.2|21996.97|21996.97|0
1643188900000|2022-01-26 09:21:40|21998.08|21998.08|21997.16|21997.16|21998.25|21998.25|21997.12|21997.12|0
1643188910000|2022-01-26 09:21:50|21997.23|21997.23|21996.99|21996.99|21997.23|21997.23|21996.72|21996.72|0
1643188920000|2022-01-26 09:22:00|21996.91|21996.91|21997.95|21997.95|21998.15|21998.15|21996.21|21996.21|0
1643188930000|2022-01-26 09:22:10|21998.12|21998.12|21998.97|21998.97|21998.97|21998.97|21997.42|21997.42|0
1643188940000|2022-01-26 09:22:20|21999.26|21999.26|22000.04|22000.04|22000.68|22000.68|21999.26|21999.26|0
1643188950000|2022-01-26 09:22:30|22000.11|22000.11|22001.81|22001.81|22001.81|22001.81|22000.11|22000.11|0
1643188960000|2022-01-26 09:22:40|22001.91|22001.91|22004.73|22004.73|22005|22005|22001.91|22001.91|0
1643188970000|2022-01-26 09:22:50|22004.71|22004.71|22006.06|22006.06|22006.66|22006.66|22004.71|22004.71|0
1643188980000|2022-01-26 09:23:00|22006.19|22006.19|22006.83|22006.83|22006.83|22006.83|22005.63|22005.63|0
1643188990000|2022-01-26 09:23:10|22006.75|22006.75|22005.81|22005.81|22007.16|22007.16|22005.1|22005.1|0
1643189000000|2022-01-26 09:23:20|22005.95|22005.95|22005.4|22005.4|22005.95|22005.95|22005.32|22005.32|0
1643189010000|2022-01-26 09:23:30|22005.34|22005.34|22005.56|22005.56|22005.7|22005.7|22005.31|22005.31|0
1643189020000|2022-01-26 09:23:40|22005.35|22005.35|22004.47|22004.47|22005.41|22005.41|22004.47|22004.47|0
1643189030000|2022-01-26 09:23:50|22004.41|22004.41|22003.69|22003.69|22004.41|22004.41|22003.69|22003.69|0
1643189040000|2022-01-26 09:24:00|22003.12|22003.12|22001.18|22001.18|22003.12|22003.12|22001.03|22001.03|0
1643189050000|2022-01-26 09:24:10|22001.15|22001.15|22001.4|22001.4|22001.4|22001.4|22000.79|22000.79|0
1643189060000|2022-01-26 09:24:20|22001.51|22001.51|22002.2|22002.2|22002.31|22002.31|22001.4|22001.4|0
1643189070000|2022-01-26 09:24:30|22002.23|22002.23|22001.46|22001.46|22002.6|22002.6|22001.46|22001.46|0
1643189080000|2022-01-26 09:24:40|22001.5|22001.5|22002.35|22002.35|22002.35|22002.35|22001.4|22001.4|0
1643189090000|2022-01-26 09:24:50|22002.38|22002.38|22002.86|22002.86|22002.86|22002.86|22002.36|22002.36|0
1643189100000|2022-01-26 09:25:00|22002.65|22002.65|22004.76|22004.76|22005|22005|22002.43|22002.43|0
1643189110000|2022-01-26 09:25:10|22004.72|22004.72|22005.23|22005.23|22005.23|22005.23|22004.65|22004.65|0
1643189120000|2022-01-26 09:25:20|22005.38|22005.38|22005.69|22005.69|22005.87|22005.87|22005.38|22005.38|0
1643189130000|2022-01-26 09:25:30|22005.82|22005.82|22006.21|22006.21|22006.27|22006.27|22005.72|22005.72|0
1643189140000|2022-01-26 09:25:40|22006.54|22006.54|22006.67|22006.67|22007|22007|22006.36|22006.36|0
1643189150000|2022-01-26 09:25:50|22006.61|22006.61|22007.29|22007.29|22007.34|22007.34|22006.48|22006.48|0
1643189160000|2022-01-26 09:26:00|22007.15|22007.15|22007.59|22007.59|22007.59|22007.59|22007.07|22007.07|0
1643189170000|2022-01-26 09:26:10|22007.7|22007.7|22007.75|22007.75|22007.85|22007.85|22007.58|22007.58|0
1643189180000|2022-01-26 09:26:20|22007.81|22007.81|22009.19|22009.19|22009.19|22009.19|22007.81|22007.81|0
1643189190000|2022-01-26 09:26:30|22009.31|22009.31|22009.63|22009.63|22009.84|22009.84|22009.31|22009.31|0
1643189200000|2022-01-26 09:26:40|22009.7|22009.7|22009.08|22009.08|22009.7|22009.7|22009.08|22009.08|0
1643189210000|2022-01-26 09:26:50|22009.28|22009.28|22007.18|22007.18|22009.28|22009.28|22007.18|22007.18|0
1643189220000|2022-01-26 09:27:00|22006.92|22006.92|22006.23|22006.23|22006.98|22006.98|22006.23|22006.23|0
1643189230000|2022-01-26 09:27:10|22006.14|22006.14|22003.59|22003.59|22006.27|22006.27|22003.59|22003.59|0
1643189240000|2022-01-26 09:27:20|22003.46|22003.46|22001.42|22001.42|22003.72|22003.72|22001.42|22001.42|0
1643189250000|2022-01-26 09:27:30|22001.31|22001.31|22002.01|22002.01|22002.01|22002.01|22001.1|22001.1|0
1643189260000|2022-01-26 09:27:40|22001.9|22001.9|22002.06|22002.06|22002.16|22002.16|22001.89|22001.89|0
1643189270000|2022-01-26 09:27:50|22002.01|22002.01|22001.67|22001.67|22002.1|22002.1|22001.48|22001.48|0
1643189280000|2022-01-26 09:28:00|22001.78|22001.78|22000.39|22000.39|22001.78|22001.78|22000.39|22000.39|0
1643189290000|2022-01-26 09:28:10|22000.6|22000.6|22001.76|22001.76|22001.76|22001.76|22000.23|22000.23|0
1643189300000|2022-01-26 09:28:20|22002.33|22002.33|22003.47|22003.47|22003.84|22003.84|22002.33|22002.33|0
1643189310000|2022-01-26 09:28:30|22003.38|22003.38|22002.72|22002.72|22003.51|22003.51|22002.72|22002.72|0
1643189320000|2022-01-26 09:28:40|22002.58|22002.58|22002.76|22002.76|22003.07|22003.07|22002.28|22002.28|0
1643189330000|2022-01-26 09:28:50|22002.87|22002.87|22008.43|22008.43|22008.5|22008.5|22002.87|22002.87|0
1643189340000|2022-01-26 09:29:00|22008.35|22008.35|22007.17|22007.17|22008.53|22008.53|22007.17|22007.17|0
1643189350000|2022-01-26 09:29:10|22007.26|22007.26|22006.99|22006.99|22007.26|22007.26|22006.86|22006.86|0
1643189360000|2022-01-26 09:29:20|22007.1|22007.1|22006.99|22006.99|22007.22|22007.22|22006.62|22006.62|0
1643189370000|2022-01-26 09:29:30|22007.05|22007.05|22007.42|22007.42|22007.42|22007.42|22006.99|22006.99|0
1643189380000|2022-01-26 09:29:40|22007.55|22007.55|22009.15|22009.15|22009.15|22009.15|22007.52|22007.52|0
1643189390000|2022-01-26 09:29:50|22009.02|22009.02|22008.62|22008.62|22009.39|22009.39|22008.62|22008.62|0
1643189400000|2022-01-26 09:30:00|22008.68|22008.68|22007.69|22007.69|22008.68|22008.68|22007.54|22007.54|0
1643189410000|2022-01-26 09:30:10|22007.49|22007.49|22007.59|22007.59|22007.93|22007.93|22007.27|22007.27|0
1643189420000|2022-01-26 09:30:20|22007.65|22007.65|22007.79|22007.79|22007.79|22007.79|22007.6|22007.6|0
1643189430000|2022-01-26 09:30:30|22008.09|22008.09|22007.94|22007.94|22008.26|22008.26|22007.94|22007.94|0
1643189440000|2022-01-26 09:30:40|22008.07|22008.07|22007.72|22007.72|22008.25|22008.25|22007.72|22007.72|0
1643189450000|2022-01-26 09:30:50|22007.56|22007.56|22007.56|22007.56|22007.92|22007.92|22007.42|22007.42|0
1643189460000|2022-01-26 09:31:00|22007.51|22007.51|22008.39|22008.39|22008.66|22008.66|22007.51|22007.51|0
1643189470000|2022-01-26 09:31:10|22008.32|22008.32|22008.28|22008.28|22008.32|22008.32|22008.21|22008.21|0
1643189480000|2022-01-26 09:31:20|22008.39|22008.39|22008.7|22008.7|22008.7|22008.7|22008.39|22008.39|0
1643189490000|2022-01-26 09:31:30|22008.66|22008.66|22008.62|22008.62|22008.86|22008.86|22008.58|22008.58|0
1643189500000|2022-01-26 09:31:40|22008.6|22008.6|22009.09|22009.09|22009.29|22009.29|22008.6|22008.6|0
1643189510000|2022-01-26 09:31:50|22009.06|22009.06|22009.73|22009.73|22009.79|22009.79|22009.06|22009.06|0
1643189520000|2022-01-26 09:32:00|22009.62|22009.62|22011.12|22011.12|22011.12|22011.12|22009.62|22009.62|0
1643189530000|2022-01-26 09:32:10|22011.03|22011.03|22012.22|22012.22|22012.22|22012.22|22011.03|22011.03|0
1643189540000|2022-01-26 09:32:20|22012.36|22012.36|22012.6|22012.6|22012.69|22012.69|22012.36|22012.36|0
1643189550000|2022-01-26 09:32:30|22012.55|22012.55|22014.01|22014.01|22014.01|22014.01|22012.42|22012.42|0
1643189560000|2022-01-26 09:32:40|22014.07|22014.07|22012.37|22012.37|22014.2|22014.2|22012.37|22012.37|0
1643189570000|2022-01-26 09:32:50|22012.42|22012.42|22009.64|22009.64|22012.42|22012.42|22009.64|22009.64|0
1643189580000|2022-01-26 09:33:00|22009.6|22009.6|22008.17|22008.17|22009.6|22009.6|22008.17|22008.17|0
1643189590000|2022-01-26 09:33:10|22008.03|22008.03|22006.74|22006.74|22008.03|22008.03|22006.74|22006.74|0
1643189600000|2022-01-26 09:33:20|22006.39|22006.39|22005.15|22005.15|22006.43|22006.43|22005.15|22005.15|0
1643189610000|2022-01-26 09:33:30|22005.09|22005.09|22004.94|22004.94|22005.09|22005.09|22004.8|22004.8|0
1643189620000|2022-01-26 09:33:40|22005.01|22005.01|22005|22005|22005.3|22005.3|22004.89|22004.89|0
1643189630000|2022-01-26 09:33:50|22004.79|22004.79|22004.65|22004.65|22004.79|22004.79|22004.53|22004.53|0
1643189640000|2022-01-26 09:34:00|22004.86|22004.86|22005.36|22005.36|22005.61|22005.61|22004.86|22004.86|0
1643189650000|2022-01-26 09:34:10|22005.28|22005.28|22004.64|22004.64|22005.28|22005.28|22004.64|22004.64|0
1643189660000|2022-01-26 09:34:20|22004.61|22004.61|22004.79|22004.79|22004.79|22004.79|22004.4|22004.4|0
1643189670000|2022-01-26 09:34:30|22004.72|22004.72|22005.27|22005.27|22005.43|22005.43|22004.72|22004.72|0
1643189680000|2022-01-26 09:34:40|22005.55|22005.55|22006.06|22006.06|22006.39|22006.39|22005.38|22005.38|0
1643189690000|2022-01-26 09:34:50|22006.13|22006.13|22007.04|22007.04|22007.04|22007.04|22006.13|22006.13|0
1643189700000|2022-01-26 09:35:00|22006.99|22006.99|22007.87|22007.87|22007.87|22007.87|22006.99|22006.99|0
1643189710000|2022-01-26 09:35:10|22007.8|22007.8|22008.73|22008.73|22008.73|22008.73|22007.8|22007.8|0
1643189720000|2022-01-26 09:35:20|22008.79|22008.79|22008.25|22008.25|22008.79|22008.79|22008.08|22008.08|0
1643189730000|2022-01-26 09:35:30|22008.19|22008.19|22007.79|22007.79|22008.31|22008.31|22007.79|22007.79|0
1643189740000|2022-01-26 09:35:40|22007.76|22007.76|22007.78|22007.78|22007.92|22007.92|22007.72|22007.72|0
1643189750000|2022-01-26 09:35:50|22007.86|22007.86|22009.08|22009.08|22009.14|22009.14|22007.86|22007.86|0
1643189760000|2022-01-26 09:36:00|22008.86|22008.86|22008.25|22008.25|22008.99|22008.99|22008.25|22008.25|0
1643189770000|2022-01-26 09:36:10|22008.14|22008.14|22008.62|22008.62|22008.62|22008.62|22007.7|22007.7|0
1643189780000|2022-01-26 09:36:20|22008.51|22008.51|22007.62|22007.62|22008.63|22008.63|22007.56|22007.56|0
1643189790000|2022-01-26 09:36:30|22007.65|22007.65|22007.82|22007.82|22007.82|22007.82|22007.6|22007.6|0
1643189800000|2022-01-26 09:36:40|22007.9|22007.9|22008.16|22008.16|22008.22|22008.22|22007.86|22007.86|0
1643189810000|2022-01-26 09:36:50|22008.14|22008.14|22008.49|22008.49|22008.49|22008.49|22007.76|22007.76|0
1643189820000|2022-01-26 09:37:00|22008.67|22008.67|22009.18|22009.18|22009.18|22009.18|22008.61|22008.61|0
1643189830000|2022-01-26 09:37:10|22009.02|22009.02|22008.79|22008.79|22009.02|22009.02|22008.79|22008.79|0
1643189840000|2022-01-26 09:37:20|22008.99|22008.99|22010.04|22010.04|22010.08|22010.08|22008.99|22008.99|0
1643189850000|2022-01-26 09:37:30|22009.91|22009.91|22010.83|22010.83|22011.18|22011.18|22009.91|22009.91|0
1643189860000|2022-01-26 09:37:40|22010.77|22010.77|22010.67|22010.67|22011.13|22011.13|22010.67|22010.67|0
1643189870000|2022-01-26 09:37:50|22010.81|22010.81|22014.16|22014.16|22014.16|22014.16|22010.76|22010.76|0
1643189880000|2022-01-26 09:38:00|22014.22|22014.22|22015.06|22015.06|22015.1|22015.1|22014.22|22014.22|0
1643189890000|2022-01-26 09:38:10|22014.99|22014.99|22015.15|22015.15|22015.21|22015.21|22014.55|22014.55|0
1643189900000|2022-01-26 09:38:20|22015.18|22015.18|22015.22|22015.22|22015.28|22015.28|22015.18|22015.18|0
1643189910000|2022-01-26 09:38:30|22015.18|22015.18|22014.94|22014.94|22015.34|22015.34|22014.94|22014.94|0
1643189920000|2022-01-26 09:38:40|22015.01|22015.01|22014.68|22014.68|22015.05|22015.05|22014.61|22014.61|0
1643189930000|2022-01-26 09:38:50|22014.76|22014.76|22014.97|22014.97|22015.13|22015.13|22014.76|22014.76|0
1643189940000|2022-01-26 09:39:00|22014.08|22014.08|22014.63|22014.63|22014.64|22014.64|22014.06|22014.06|0
1643189950000|2022-01-26 09:39:10|22014.68|22014.68|22014.7|22014.7|22014.8|22014.8|22014.54|22014.54|0
1643189960000|2022-01-26 09:39:20|22014.78|22014.78|22014.48|22014.48|22014.92|22014.92|22014.27|22014.27|0
1643189970000|2022-01-26 09:39:30|22014.38|22014.38|22014.09|22014.09|22014.38|22014.38|22014.09|22014.09|0
1643189980000|2022-01-26 09:39:40|22014.44|22014.44|22015.1|22015.1|22015.28|22015.28|22014.39|22014.39|0
1643189990000|2022-01-26 09:39:50|22015.21|22015.21|22014.58|22014.58|22015.21|22015.21|22014.58|22014.58|0
1643190000000|2022-01-26 09:40:00|22014.29|22014.29|22013.75|22013.75|22014.29|22014.29|22013.74|22013.74|0
1643190010000|2022-01-26 09:40:10|22013.84|22013.84|22013.21|22013.21|22013.84|22013.84|22013.04|22013.04|0
1643190020000|2022-01-26 09:40:20|22013.07|22013.07|22013.62|22013.62|22014.04|22014.04|22012.61|22012.61|0
1643190030000|2022-01-26 09:40:30|22013.53|22013.53|22015.06|22015.06|22015.06|22015.06|22013.35|22013.35|0
1643190040000|2022-01-26 09:40:40|22015|22015|22016.03|22016.03|22016.03|22016.03|22014.97|22014.97|0
1643190050000|2022-01-26 09:40:50|22015.95|22015.95|22016.01|22016.01|22016.23|22016.23|22015.67|22015.67|0
1643190060000|2022-01-26 09:41:00|22016.04|22016.04|22015.58|22015.58|22016.04|22016.04|22015.48|22015.48|0
1643190070000|2022-01-26 09:41:10|22015.78|22015.78|22016.36|22016.36|22016.42|22016.42|22015.61|22015.61|0
1643190080000|2022-01-26 09:41:20|22016.78|22016.78|22017.66|22017.66|22017.66|22017.66|22016.78|22016.78|0
1643190090000|2022-01-26 09:41:30|22017.52|22017.52|22017.7|22017.7|22017.7|22017.7|22017.39|22017.39|0
1643190100000|2022-01-26 09:41:40|22017.66|22017.66|22017.97|22017.97|22018.02|22018.02|22017.65|22017.65|0
1643190110000|2022-01-26 09:41:50|22018.03|22018.03|22017.93|22017.93|22018.12|22018.12|22017.86|22017.86|0
1643190120000|2022-01-26 09:42:00|22017.86|22017.86|22018.36|22018.36|22018.36|22018.36|22017.84|22017.84|0
1643190130000|2022-01-26 09:42:10|22018.3|22018.3|22018.58|22018.58|22018.58|22018.58|22018.21|22018.21|0
1643190140000|2022-01-26 09:42:20|22018.49|22018.49|22018.66|22018.66|22018.71|22018.71|22018.49|22018.49|0
1643190150000|2022-01-26 09:42:30|22018.58|22018.58|22018.74|22018.74|22018.74|22018.74|22018.41|22018.41|0
1643190160000|2022-01-26 09:42:40|22018.71|22018.71|22018.82|22018.82|22018.87|22018.87|22018.68|22018.68|0
1643190170000|2022-01-26 09:42:50|22018.93|22018.93|22018.82|22018.82|22018.96|22018.96|22018.73|22018.73|0
1643190180000|2022-01-26 09:43:00|22019.14|22019.14|22017.55|22017.55|22019.21|22019.21|22017.55|22017.55|0
1643190190000|2022-01-26 09:43:10|22017.46|22017.46|22017.31|22017.31|22017.69|22017.69|22017.1|22017.1|0
1643190200000|2022-01-26 09:43:20|22017.44|22017.44|22016.87|22016.87|22017.44|22017.44|22016.59|22016.59|0
1643190210000|2022-01-26 09:43:30|22016.73|22016.73|22017.15|22017.15|22017.28|22017.28|22016.57|22016.57|0
1643190220000|2022-01-26 09:43:40|22017.34|22017.34|22016.8|22016.8|22017.48|22017.48|22016.55|22016.55|0
1643190230000|2022-01-26 09:43:50|22016.66|22016.66|22017.95|22017.95|22017.95|22017.95|22016.66|22016.66|0
1643190240000|2022-01-26 09:44:00|22017.87|22017.87|22017.42|22017.42|22017.91|22017.91|22017.38|22017.38|0
1643190250000|2022-01-26 09:44:10|22017.48|22017.48|22018.09|22018.09|22018.09|22018.09|22017.48|22017.48|0
1643190260000|2022-01-26 09:44:20|22018.04|22018.04|22017.76|22017.76|22018.09|22018.09|22017.74|22017.74|0
1643190270000|2022-01-26 09:44:30|22017.87|22017.87|22018.01|22018.01|22018.2|22018.2|22017.87|22017.87|0
1643190280000|2022-01-26 09:44:40|22018.06|22018.06|22020.44|22020.44|22020.44|22020.44|22017.94|22017.94|0
1643190290000|2022-01-26 09:44:50|22020.42|22020.42|22020.24|22020.24|22020.64|22020.64|22020.24|22020.24|0
1643190300000|2022-01-26 09:45:00|22020.43|22020.43|22021.17|22021.17|22021.17|22021.17|22020.32|22020.32|0
1643190310000|2022-01-26 09:45:10|22021.29|22021.29|22023.79|22023.79|22023.79|22023.79|22021.29|22021.29|0
1643190320000|2022-01-26 09:45:20|22023.71|22023.71|22024.14|22024.14|22024.14|22024.14|22023.52|22023.52|0
1643190330000|2022-01-26 09:45:30|22024.27|22024.27|22024.82|22024.82|22024.82|22024.82|22024.14|22024.14|0
1643190340000|2022-01-26 09:45:40|22024.96|22024.96|22027.13|22027.13|22027.13|22027.13|22024.96|22024.96|0
1643190350000|2022-01-26 09:45:50|22027.06|22027.06|22027.63|22027.63|22027.78|22027.78|22027.01|22027.01|0
1643190360000|2022-01-26 09:46:00|22027.67|22027.67|22030.29|22030.29|22030.29|22030.29|22027.67|22027.67|0
1643190370000|2022-01-26 09:46:10|22030.4|22030.4|22032.11|22032.11|22032.16|22032.16|22030.4|22030.4|0
1643190380000|2022-01-26 09:46:20|22032.18|22032.18|22032.44|22032.44|22032.44|22032.44|22031.93|22031.93|0
1643190390000|2022-01-26 09:46:30|22032.36|22032.36|22032.45|22032.45|22032.46|22032.46|22032.33|22032.33|0
1643190400000|2022-01-26 09:46:40|22032.62|22032.62|22032.32|22032.32|22032.62|22032.62|22032.12|22032.12|0
1643190410000|2022-01-26 09:46:50|22032.29|22032.29|22032.26|22032.26|22032.45|22032.45|22032.26|22032.26|0
1643190420000|2022-01-26 09:47:00|22032.21|22032.21|22031.9|22031.9|22032.21|22032.21|22031.81|22031.81|0
1643190430000|2022-01-26 09:47:10|22032.07|22032.07|22031.68|22031.68|22032.07|22032.07|22031.53|22031.53|0
1643190440000|2022-01-26 09:47:20|22031.73|22031.73|22032.03|22032.03|22032.03|22032.03|22031.59|22031.59|0
1643190450000|2022-01-26 09:47:30|22031.86|22031.86|22031.52|22031.52|22031.86|22031.86|22031.52|22031.52|0
1643190460000|2022-01-26 09:47:40|22031.41|22031.41|22031.45|22031.45|22031.45|22031.45|22031.32|22031.32|0
1643190470000|2022-01-26 09:47:50|22031.35|22031.35|22032.27|22032.27|22032.28|22032.28|22031.35|22031.35|0
1643190480000|2022-01-26 09:48:00|22032.21|22032.21|22032.21|22032.21|22032.61|22032.61|22032.21|22032.21|0
1643190490000|2022-01-26 09:48:10|22032.38|22032.38|22032.19|22032.19|22032.65|22032.65|22032.17|22032.17|0
1643190500000|2022-01-26 09:48:20|22032.12|22032.12|22033.08|22033.08|22033.08|22033.08|22032.1|22032.1|0
1643190510000|2022-01-26 09:48:30|22033.18|22033.18|22033.44|22033.44|22033.71|22033.71|22033.1|22033.1|0
1643190520000|2022-01-26 09:48:40|22033.3|22033.3|22033.92|22033.92|22034.05|22034.05|22033.3|22033.3|0
1643190530000|2022-01-26 09:48:50|22033.81|22033.81|22033.46|22033.46|22033.81|22033.81|22033.34|22033.34|0
1643190540000|2022-01-26 09:49:00|22033.52|22033.52|22032.44|22032.44|22033.52|22033.52|22032.44|22032.44|0
1643190550000|2022-01-26 09:49:10|22032.33|22032.33|22031.97|22031.97|22032.33|22032.33|22031.79|22031.79|0
1643190560000|2022-01-26 09:49:20|22031.94|22031.94|22031.75|22031.75|22031.94|22031.94|22031.71|22031.71|0
1643190570000|2022-01-26 09:49:30|22031.82|22031.82|22031.98|22031.98|22031.98|22031.98|22031.49|22031.49|0
1643190580000|2022-01-26 09:49:40|22032.06|22032.06|22032.26|22032.26|22032.37|22032.37|22031.93|22031.93|0
1643190590000|2022-01-26 09:49:50|22033.27|22033.27|22036.3|22036.3|22036.3|22036.3|22033.06|22033.06|0
1643190600000|2022-01-26 09:50:00|22036.45|22036.45|22038.29|22038.29|22038.51|22038.51|22036.45|22036.45|0
1643190610000|2022-01-26 09:50:10|22038.45|22038.45|22037.81|22037.81|22038.56|22038.56|22037.72|22037.72|0
1643190620000|2022-01-26 09:50:20|22037.95|22037.95|22037.71|22037.71|22037.96|22037.96|22037.71|22037.71|0
1643190630000|2022-01-26 09:50:30|22037.74|22037.74|22038.06|22038.06|22038.2|22038.2|22037.67|22037.67|0
1643190640000|2022-01-26 09:50:40|22038.13|22038.13|22038.53|22038.53|22038.53|22038.53|22038.1|22038.1|0
1643190650000|2022-01-26 09:50:50|22038.36|22038.36|22038.09|22038.09|22038.36|22038.36|22037.87|22037.87|0
1643190660000|2022-01-26 09:51:00|22037.84|22037.84|22037.47|22037.47|22038.03|22038.03|22037.43|22037.43|0
1643190670000|2022-01-26 09:51:10|22037.63|22037.63|22037.12|22037.12|22037.63|22037.63|22036.82|22036.82|0
1643190680000|2022-01-26 09:51:20|22037.26|22037.26|22037.7|22037.7|22037.7|22037.7|22037|22037|0
1643190690000|2022-01-26 09:51:30|22037.76|22037.76|22037.22|22037.22|22037.76|22037.76|22036.73|22036.73|0
1643190700000|2022-01-26 09:51:40|22037.12|22037.12|22036.49|22036.49|22037.12|22037.12|22036.21|22036.21|0
1643190710000|2022-01-26 09:51:50|22036.38|22036.38|22036.16|22036.16|22036.38|22036.38|22035.7|22035.7|0
1643190720000|2022-01-26 09:52:00|22036.2|22036.2|22035.77|22035.77|22036.5|22036.5|22035.77|22035.77|0
1643190730000|2022-01-26 09:52:10|22035.69|22035.69|22036.13|22036.13|22036.24|22036.24|22035.25|22035.25|0
1643190740000|2022-01-26 09:52:20|22036.06|22036.06|22035.56|22035.56|22036.22|22036.22|22035.35|22035.35|0
1643190750000|2022-01-26 09:52:30|22035.51|22035.51|22035.2|22035.2|22035.51|22035.51|22034.75|22034.75|0
1643190760000|2022-01-26 09:52:40|22035.48|22035.48|22035.38|22035.38|22035.51|22035.51|22035.16|22035.16|0
1643190770000|2022-01-26 09:52:50|22035.5|22035.5|22034.93|22034.93|22035.58|22035.58|22034.84|22034.84|0
1643190780000|2022-01-26 09:53:00|22034.78|22034.78|22033.77|22033.77|22034.91|22034.91|22033.75|22033.75|0
1643190790000|2022-01-26 09:53:10|22034.06|22034.06|22035.38|22035.38|22035.38|22035.38|22034.06|22034.06|0
1643190800000|2022-01-26 09:53:20|22035.21|22035.21|22034.18|22034.18|22035.21|22035.21|22034.18|22034.18|0
1643190810000|2022-01-26 09:53:30|22034.26|22034.26|22035.97|22035.97|22035.97|22035.97|22034.26|22034.26|0
1643190820000|2022-01-26 09:53:40|22036.08|22036.08|22036.24|22036.24|22036.48|22036.48|22035.97|22035.97|0
1643190830000|2022-01-26 09:53:50|22036.19|22036.19|22036.65|22036.65|22036.65|22036.65|22036.17|22036.17|0
1643190840000|2022-01-26 09:54:00|22036.72|22036.72|22037.59|22037.59|22037.89|22037.89|22036.72|22036.72|0
1643190850000|2022-01-26 09:54:10|22037.35|22037.35|22037.15|22037.15|22037.7|22037.7|22037.15|22037.15|0
1643190860000|2022-01-26 09:54:20|22037.24|22037.24|22037.22|22037.22|22037.48|22037.48|22036.85|22036.85|0
1643190870000|2022-01-26 09:54:30|22037.26|22037.26|22036.78|22036.78|22037.26|22037.26|22036.76|22036.76|0
1643190880000|2022-01-26 09:54:40|22036.86|22036.86|22036.44|22036.44|22036.86|22036.86|22036.27|22036.27|0
1643190890000|2022-01-26 09:54:50|22036.46|22036.46|22036.38|22036.38|22036.61|22036.61|22036.05|22036.05|0
1643190900000|2022-01-26 09:55:00|22036.28|22036.28|22036.14|22036.14|22036.58|22036.58|22036.07|22036.07|0
1643190910000|2022-01-26 09:55:10|22036.23|22036.23|22036.75|22036.75|22036.75|22036.75|22036.23|22036.23|0
1643190920000|2022-01-26 09:55:20|22036.93|22036.93|22037.79|22037.79|22038.23|22038.23|22036.93|22036.93|0
1643190930000|2022-01-26 09:55:30|22037.76|22037.76|22037.83|22037.83|22037.94|22037.94|22037.67|22037.67|0
1643190940000|2022-01-26 09:55:40|22037.81|22037.81|22037.77|22037.77|22037.92|22037.92|22037.47|22037.47|0
1643190950000|2022-01-26 09:55:50|22037.73|22037.73|22037.69|22037.69|22038.26|22038.26|22037.58|22037.58|0
1643190960000|2022-01-26 09:56:00|22037.65|22037.65|22039.39|22039.39|22039.39|22039.39|22037.65|22037.65|0
1643190970000|2022-01-26 09:56:10|22039.33|22039.33|22039.61|22039.61|22039.78|22039.78|22039.16|22039.16|0
1643190980000|2022-01-26 09:56:20|22039.67|22039.67|22038.63|22038.63|22039.87|22039.87|22038.61|22038.61|0
1643190990000|2022-01-26 09:56:30|22038.57|22038.57|22038.45|22038.45|22038.99|22038.99|22038.14|22038.14|0
1643191000000|2022-01-26 09:56:40|22038.42|22038.42|22037.99|22037.99|22038.54|22038.54|22037.98|22037.98|0
1643191010000|2022-01-26 09:56:50|22037.69|22037.69|22037.55|22037.55|22037.69|22037.69|22037.27|22037.27|0
1643191020000|2022-01-26 09:57:00|22037.49|22037.49|22036.98|22036.98|22037.49|22037.49|22036.87|22036.87|0
1643191030000|2022-01-26 09:57:10|22037.15|22037.15|22036.5|22036.5|22037.15|22037.15|22036.42|22036.42|0
1643191040000|2022-01-26 09:57:20|22036.43|22036.43|22036.32|22036.32|22036.71|22036.71|22036.2|22036.2|0
1643191050000|2022-01-26 09:57:30|22036.28|22036.28|22036.51|22036.51|22036.59|22036.59|22036.28|22036.28|0
1643191060000|2022-01-26 09:57:40|22036.4|22036.4|22035.94|22035.94|22036.49|22036.49|22035.94|22035.94|0
1643191070000|2022-01-26 09:57:50|22036.05|22036.05|22035.28|22035.28|22036.05|22036.05|22035.21|22035.21|0
1643191080000|2022-01-26 09:58:00|22035.08|22035.08|22034.32|22034.32|22035.08|22035.08|22034.26|22034.26|0
1643191090000|2022-01-26 09:58:10|22034.29|22034.29|22034.17|22034.17|22034.29|22034.29|22034.09|22034.09|0
1643191100000|2022-01-26 09:58:20|22034.12|22034.12|22033.04|22033.04|22034.14|22034.14|22033.04|22033.04|0
1643191110000|2022-01-26 09:58:30|22032.99|22032.99|22032.73|22032.73|22033|22033|22032.68|22032.68|0
1643191120000|2022-01-26 09:58:40|22032.86|22032.86|22032.01|22032.01|22033.13|22033.13|22032.01|22032.01|0
1643191130000|2022-01-26 09:58:50|22031.86|22031.86|22029.81|22029.81|22032.26|22032.26|22029.81|22029.81|0
1643191140000|2022-01-26 09:59:00|22029.87|22029.87|22025.43|22025.43|22029.87|22029.87|22025.43|22025.43|0
1643191150000|2022-01-26 09:59:10|22025.38|22025.38|22024.23|22024.23|22025.38|22025.38|22023.93|22023.93|0
1643191160000|2022-01-26 09:59:20|22023.9|22023.9|22021.19|22021.19|22023.9|22023.9|22021.19|22021.19|0
1643191170000|2022-01-26 09:59:30|22021.05|22021.05|22019.47|22019.47|22021.08|22021.08|22019.35|22019.35|0
1643191180000|2022-01-26 09:59:40|22020.04|22020.04|22018.69|22018.69|22020.04|22020.04|22018.69|22018.69|0
1643191190000|2022-01-26 09:59:50|22018.73|22018.73|22019.3|22019.3|22019.3|22019.3|22018.73|22018.73|0
1643191200000|2022-01-26 10:00:00|22019.21|22019.21|22018.66|22018.66|22019.43|22019.43|22018.66|22018.66|0
1643191210000|2022-01-26 10:00:10|22018.55|22018.55|22018.55|22018.55|22018.81|22018.81|22018.27|22018.27|0
1643191220000|2022-01-26 10:00:20|22018.31|22018.31|22017.99|22017.99|22018.66|22018.66|22017.99|22017.99|0
1643191230000|2022-01-26 10:00:30|22017.66|22017.66|22015.13|22015.13|22017.66|22017.66|22015.06|22015.06|0
1643191240000|2022-01-26 10:00:40|22015.4|22015.4|22013.32|22013.32|22015.56|22015.56|22013.32|22013.32|0
1643191250000|2022-01-26 10:00:50|22013.27|22013.27|22008.81|22008.81|22013.52|22013.52|22008.76|22008.76|0
1643191260000|2022-01-26 10:01:00|22008.54|22008.54|22003.56|22003.56|22008.54|22008.54|22003.56|22003.56|0
1643191270000|2022-01-26 10:01:10|22003.78|22003.78|22001.96|22001.96|22003.78|22003.78|22001.96|22001.96|0
1643191280000|2022-01-26 10:01:20|22001.73|22001.73|21999.51|21999.51|22001.96|22001.96|21999.51|21999.51|0
1643191290000|2022-01-26 10:01:30|21999.48|21999.48|21996.59|21996.59|21999.48|21999.48|21996.59|21996.59|0
1643191300000|2022-01-26 10:01:40|21996.66|21996.66|21995.04|21995.04|21996.66|21996.66|21995.04|21995.04|0
1643191310000|2022-01-26 10:01:50|21994.52|21994.52|21992.97|21992.97|21994.58|21994.58|21992.97|21992.97|0
1643191320000|2022-01-26 10:02:00|21993.2|21993.2|21991.21|21991.21|21993.2|21993.2|21991.21|21991.21|0
1643191330000|2022-01-26 10:02:10|21991.41|21991.41|21990.64|21990.64|21991.41|21991.41|21990.52|21990.52|0
1643191340000|2022-01-26 10:02:20|21990.63|21990.63|21989.48|21989.48|21990.73|21990.73|21989.38|21989.38|0
1643191350000|2022-01-26 10:02:30|21989.31|21989.31|21988.33|21988.33|21989.31|21989.31|21988.24|21988.24|0
1643191360000|2022-01-26 10:02:40|21988.36|21988.36|21986.69|21986.69|21988.62|21988.62|21986.69|21986.69|0
1643191370000|2022-01-26 10:02:50|21986.55|21986.55|21985.92|21985.92|21986.98|21986.98|21985.92|21985.92|0
1643191380000|2022-01-26 10:03:00|21985.77|21985.77|21984.68|21984.68|21985.77|21985.77|21984.48|21984.48|0
1643191390000|2022-01-26 10:03:10|21984.6|21984.6|21984.59|21984.59|21984.8|21984.8|21984.59|21984.59|0
1643191400000|2022-01-26 10:03:20|21984.54|21984.54|21985.17|21985.17|21985.24|21985.24|21984.54|21984.54|0
1643191410000|2022-01-26 10:03:30|21984.98|21984.98|21988.57|21988.57|21988.57|21988.57|21984.68|21984.68|0
1643191420000|2022-01-26 10:03:40|21988.67|21988.67|21988.44|21988.44|21989.21|21989.21|21988.4|21988.4|0
1643191430000|2022-01-26 10:03:50|21988.52|21988.52|21988.3|21988.3|21988.75|21988.75|21988.1|21988.1|0
1643191440000|2022-01-26 10:04:00|21988.42|21988.42|21989.22|21989.22|21989.33|21989.33|21988.42|21988.42|0
1643191450000|2022-01-26 10:04:10|21989.11|21989.11|21990.44|21990.44|21990.44|21990.44|21989.02|21989.02|0
1643191460000|2022-01-26 10:04:20|21990.4|21990.4|21990.71|21990.71|21990.95|21990.95|21990.4|21990.4|0
1643191470000|2022-01-26 10:04:30|21990.69|21990.69|21991.2|21991.2|21991.2|21991.2|21990.61|21990.61|0
1643191480000|2022-01-26 10:04:40|21992.18|21992.18|21992.07|21992.07|21992.3|21992.3|21992.07|21992.07|0
1643191490000|2022-01-26 10:04:50|21992.03|21992.03|21992.08|21992.08|21992.43|21992.43|21991.85|21991.85|0
1643191500000|2022-01-26 10:05:00|21992.26|21992.26|21990.47|21990.47|21992.26|21992.26|21990.47|21990.47|0
1643191510000|2022-01-26 10:05:10|21990.52|21990.52|21990.38|21990.38|21990.83|21990.83|21990.29|21990.29|0
1643191520000|2022-01-26 10:05:20|21990.31|21990.31|21989.83|21989.83|21990.31|21990.31|21989.38|21989.38|0
1643191530000|2022-01-26 10:05:30|21989.85|21989.85|21990.3|21990.3|21990.36|21990.36|21989.81|21989.81|0
1643191540000|2022-01-26 10:05:40|21990.19|21990.19|21990.23|21990.23|21990.42|21990.42|21990.16|21990.16|0
1643191550000|2022-01-26 10:05:50|21990.24|21990.24|21989.88|21989.88|21990.47|21990.47|21989.88|21989.88|0
1643191560000|2022-01-26 10:06:00|21989.82|21989.82|21988.67|21988.67|21989.82|21989.82|21988.67|21988.67|0
1643191570000|2022-01-26 10:06:10|21988.46|21988.46|21987.59|21987.59|21988.46|21988.46|21987.46|21987.46|0
1643191580000|2022-01-26 10:06:20|21987.62|21987.62|21986.77|21986.77|21987.62|21987.62|21986.63|21986.63|0
1643191590000|2022-01-26 10:06:30|21986.84|21986.84|21986.12|21986.12|21987.17|21987.17|21986.12|21986.12|0
1643191600000|2022-01-26 10:06:40|21986.01|21986.01|21985.3|21985.3|21986.01|21986.01|21985.16|21985.16|0
1643191610000|2022-01-26 10:06:50|21985.53|21985.53|21984.01|21984.01|21985.53|21985.53|21983.91|21983.91|0
1643191620000|2022-01-26 10:07:00|21983.96|21983.96|21982.51|21982.51|21983.96|21983.96|21982.26|21982.26|0
1643191630000|2022-01-26 10:07:10|21982.69|21982.69|21981.89|21981.89|21982.69|21982.69|21981.05|21981.05|0
1643191640000|2022-01-26 10:07:20|21981.81|21981.81|21980.28|21980.28|21981.81|21981.81|21980.28|21980.28|0
1643191650000|2022-01-26 10:07:30|21980.12|21980.12|21981.13|21981.13|21981.28|21981.28|21980.12|21980.12|0
1643191660000|2022-01-26 10:07:40|21981.24|21981.24|21982.1|21982.1|21982.1|21982.1|21981.24|21981.24|0
1643191670000|2022-01-26 10:07:50|21982.21|21982.21|21982.09|21982.09|21982.66|21982.66|21982.09|21982.09|0
1643191680000|2022-01-26 10:08:00|21982.16|21982.16|21981.85|21981.85|21982.41|21982.41|21981.73|21981.73|0
1643191690000|2022-01-26 10:08:10|21981.72|21981.72|21980.73|21980.73|21981.72|21981.72|21980.73|21980.73|0
1643191700000|2022-01-26 10:08:20|21980.64|21980.64|21980.52|21980.52|21980.64|21980.64|21980.42|21980.42|0
1643191710000|2022-01-26 10:08:30|21980.47|21980.47|21979.15|21979.15|21980.47|21980.47|21979.15|21979.15|0
1643191720000|2022-01-26 10:08:40|21979.12|21979.12|21979.48|21979.48|21979.5|21979.5|21979.12|21979.12|0
1643191730000|2022-01-26 10:08:50|21979.55|21979.55|21979.33|21979.33|21979.55|21979.55|21979.27|21979.27|0
1643191740000|2022-01-26 10:09:00|21979.16|21979.16|21977.6|21977.6|21979.16|21979.16|21977.6|21977.6|0
1643191750000|2022-01-26 10:09:10|21977.7|21977.7|21976.76|21976.76|21977.7|21977.7|21976.76|21976.76|0
1643191760000|2022-01-26 10:09:20|21976.6|21976.6|21975.98|21975.98|21976.6|21976.6|21975.92|21975.92|0
1643191770000|2022-01-26 10:09:30|21975.8|21975.8|21975.05|21975.05|21975.8|21975.8|21975.05|21975.05|0
1643191780000|2022-01-26 10:09:40|21974.95|21974.95|21975.68|21975.68|21975.68|21975.68|21974.48|21974.48|0
1643191790000|2022-01-26 10:09:50|21975.93|21975.93|21975.94|21975.94|21976.15|21976.15|21975.81|21975.81|0
1643191800000|2022-01-26 10:10:00|21976.13|21976.13|21976.07|21976.07|21976.37|21976.37|21975.95|21975.95|0
1643191810000|2022-01-26 10:10:10|21975.98|21975.98|21975.77|21975.77|21975.98|21975.98|21975.77|21975.77|0
1643191820000|2022-01-26 10:10:20|21975.66|21975.66|21975.6|21975.6|21975.98|21975.98|21975.55|21975.55|0
1643191830000|2022-01-26 10:10:30|21975.4|21975.4|21974.97|21974.97|21975.47|21975.47|21974.97|21974.97|0
1643191840000|2022-01-26 10:10:40|21974.93|21974.93|21976.14|21976.14|21976.14|21976.14|21974.74|21974.74|0
1643191850000|2022-01-26 10:10:50|21975.86|21975.86|21974.88|21974.88|21975.94|21975.94|21974.61|21974.61|0
1643191860000|2022-01-26 10:11:00|21975.05|21975.05|21974.05|21974.05|21975.22|21975.22|21974.05|21974.05|0
1643191870000|2022-01-26 10:11:10|21974|21974|21973.29|21973.29|21974.31|21974.31|21973.11|21973.11|0
1643191880000|2022-01-26 10:11:20|21973.36|21973.36|21973.25|21973.25|21973.59|21973.59|21973.25|21973.25|0
1643191890000|2022-01-26 10:11:30|21973.13|21973.13|21973.24|21973.24|21973.36|21973.36|21972.92|21972.92|0
1643191900000|2022-01-26 10:11:40|21973.35|21973.35|21972.45|21972.45|21973.35|21973.35|21972.45|21972.45|0
1643191910000|2022-01-26 10:11:50|21972.33|21972.33|21972|21972|21972.39|21972.39|21971.95|21971.95|0
1643191920000|2022-01-26 10:12:00|21972.07|21972.07|21971.03|21971.03|21972.13|21972.13|21970.97|21970.97|0
1643191930000|2022-01-26 10:12:10|21970.84|21970.84|21970.37|21970.37|21971.03|21971.03|21970.2|21970.2|0
1643191940000|2022-01-26 10:12:20|21970.29|21970.29|21969.79|21969.79|21970.29|21970.29|21969.79|21969.79|0
1643191950000|2022-01-26 10:12:30|21969.77|21969.77|21970.02|21970.02|21970.02|21970.02|21969.77|21969.77|0
1643191960000|2022-01-26 10:12:40|21970.24|21970.24|21970.02|21970.02|21970.24|21970.24|21969.9|21969.9|0
1643191970000|2022-01-26 10:12:50|21969.97|21969.97|21970.83|21970.83|21970.88|21970.88|21969.97|21969.97|0
1643191980000|2022-01-26 10:13:00|21970.88|21970.88|21969.93|21969.93|21970.95|21970.95|21969.93|21969.93|0
1643191990000|2022-01-26 10:13:10|21969.96|21969.96|21969.12|21969.12|21970.03|21970.03|21969.12|21969.12|0
1643192000000|2022-01-26 10:13:20|21969.35|21969.35|21969.23|21969.23|21969.35|21969.35|21968.93|21968.93|0
1643192010000|2022-01-26 10:13:30|21969.26|21969.26|21968.94|21968.94|21969.26|21969.26|21968.39|21968.39|0
1643192020000|2022-01-26 10:13:40|21968.88|21968.88|21967.17|21967.17|21968.88|21968.88|21967.17|21967.17|0
1643192030000|2022-01-26 10:13:50|21967.09|21967.09|21966.33|21966.33|21967.09|21967.09|21966.33|21966.33|0
1643192040000|2022-01-26 10:14:00|21965.89|21965.89|21965.09|21965.09|21965.9|21965.9|21964.66|21964.66|0
1643192050000|2022-01-26 10:14:10|21965.03|21965.03|21965.57|21965.57|21965.62|21965.62|21965.03|21965.03|0
1643192060000|2022-01-26 10:14:20|21965.64|21965.64|21966.18|21966.18|21966.31|21966.31|21965.64|21965.64|0
1643192070000|2022-01-26 10:14:30|21966.14|21966.14|21964.12|21964.12|21966.25|21966.25|21964.12|21964.12|0
1643192080000|2022-01-26 10:14:40|21964.2|21964.2|21963.45|21963.45|21964.31|21964.31|21963.4|21963.4|0
1643192090000|2022-01-26 10:14:50|21963.58|21963.58|21962.75|21962.75|21963.65|21963.65|21962.7|21962.7|0
1643192100000|2022-01-26 10:15:00|21962.74|21962.74|21962.01|21962.01|21962.74|21962.74|21961.9|21961.9|0
1643192110000|2022-01-26 10:15:10|21962.12|21962.12|21962.02|21962.02|21962.27|21962.27|21961.82|21961.82|0
1643192120000|2022-01-26 10:15:20|21961.95|21961.95|21960.78|21960.78|21962.21|21962.21|21960.78|21960.78|0
1643192130000|2022-01-26 10:15:30|21960.62|21960.62|21961.12|21961.12|21961.26|21961.26|21960.53|21960.53|0
1643192140000|2022-01-26 10:15:40|21961.03|21961.03|21961.61|21961.61|21961.62|21961.62|21960.54|21960.54|0
1643192150000|2022-01-26 10:15:50|21961.72|21961.72|21961.9|21961.9|21961.9|21961.9|21961.54|21961.54|0
1643192160000|2022-01-26 10:16:00|21961.79|21961.79|21961.13|21961.13|21961.87|21961.87|21961.01|21961.01|0
1643192170000|2022-01-26 10:16:10|21961.06|21961.06|21961.64|21961.64|21961.83|21961.83|21961.06|21961.06|0
1643192180000|2022-01-26 10:16:20|21961.81|21961.81|21961.9|21961.9|21961.9|21961.9|21961.77|21961.77|0
1643192190000|2022-01-26 10:16:30|21961.82|21961.82|21960.7|21960.7|21961.97|21961.97|21960.41|21960.41|0
1643192200000|2022-01-26 10:16:40|21960.74|21960.74|21959.47|21959.47|21960.91|21960.91|21959.38|21959.38|0
1643192210000|2022-01-26 10:16:50|21959.42|21959.42|21958.34|21958.34|21959.42|21959.42|21958.34|21958.34|0
1643192220000|2022-01-26 10:17:00|21958.26|21958.26|21958.22|21958.22|21958.58|21958.58|21958.15|21958.15|0
1643192230000|2022-01-26 10:17:10|21958.29|21958.29|21956.74|21956.74|21958.34|21958.34|21956.74|21956.74|0
1643192240000|2022-01-26 10:17:20|21956.65|21956.65|21955.86|21955.86|21956.65|21956.65|21955.86|21955.86|0
1643192250000|2022-01-26 10:17:30|21955.82|21955.82|21956.25|21956.25|21956.3|21956.3|21955.82|21955.82|0
1643192260000|2022-01-26 10:17:40|21956.31|21956.31|21956.48|21956.48|21956.48|21956.48|21956.02|21956.02|0
1643192270000|2022-01-26 10:17:50|21956.4|21956.4|21956.08|21956.08|21956.4|21956.4|21956.08|21956.08|0
1643192280000|2022-01-26 10:18:00|21955.88|21955.88|21954.99|21954.99|21956|21956|21954.71|21954.71|0
1643192290000|2022-01-26 10:18:10|21955.05|21955.05|21955.63|21955.63|21955.63|21955.63|21954.77|21954.77|0
1643192300000|2022-01-26 10:18:20|21955.61|21955.61|21955.32|21955.32|21955.69|21955.69|21955.3|21955.3|0
1643192310000|2022-01-26 10:18:30|21955.25|21955.25|21955.56|21955.56|21955.56|21955.56|21955.05|21955.05|0
1643192320000|2022-01-26 10:18:40|21955.76|21955.76|21955.23|21955.23|21955.76|21955.76|21955.23|21955.23|0
1643192330000|2022-01-26 10:18:50|21955.42|21955.42|21955.49|21955.49|21955.82|21955.82|21955.32|21955.32|0
1643192340000|2022-01-26 10:19:00|21955.54|21955.54|21955.8|21955.8|21956.18|21956.18|21955.47|21955.47|0
1643192350000|2022-01-26 10:19:10|21955.88|21955.88|21956.45|21956.45|21956.62|21956.62|21955.88|21955.88|0
1643192360000|2022-01-26 10:19:20|21956.5|21956.5|21959.24|21959.24|21959.24|21959.24|21956.29|21956.29|0
1643192370000|2022-01-26 10:19:30|21959.35|21959.35|21960.41|21960.41|21960.41|21960.41|21959.35|21959.35|0
1643192380000|2022-01-26 10:19:40|21960.52|21960.52|21961.69|21961.69|21961.76|21961.76|21960.52|21960.52|0
1643192390000|2022-01-26 10:19:50|21961.84|21961.84|21962.07|21962.07|21962.18|21962.18|21961.84|21961.84|0
1643192400000|2022-01-26 10:20:00|21962.14|21962.14|21963.49|21963.49|21963.49|21963.49|21962.03|21962.03|0
1643192410000|2022-01-26 10:20:10|21963.43|21963.43|21962.79|21962.79|21963.43|21963.43|21962.52|21962.52|0
1643192420000|2022-01-26 10:20:20|21962.82|21962.82|21961.52|21961.52|21962.86|21962.86|21961.52|21961.52|0
1643192430000|2022-01-26 10:20:30|21961.44|21961.44|21961.87|21961.87|21961.87|21961.87|21961.36|21961.36|0
1643192440000|2022-01-26 10:20:40|21961.93|21961.93|21962.4|21962.4|21962.43|21962.43|21961.93|21961.93|0
1643192450000|2022-01-26 10:20:50|21962.29|21962.29|21962.22|21962.22|21962.5|21962.5|21962.16|21962.16|0
1643192460000|2022-01-26 10:21:00|21962.18|21962.18|21961.96|21961.96|21962.18|21962.18|21961.82|21961.82|0
1643192470000|2022-01-26 10:21:10|21962.05|21962.05|21961.6|21961.6|21962.05|21962.05|21961.24|21961.24|0
1643192480000|2022-01-26 10:21:20|21961.37|21961.37|21961.18|21961.18|21961.37|21961.37|21960.75|21960.75|0
1643192490000|2022-01-26 10:21:30|21960.95|21960.95|21959.13|21959.13|21960.99|21960.99|21959.13|21959.13|0
1643192500000|2022-01-26 10:21:40|21958.99|21958.99|21959.51|21959.51|21959.66|21959.66|21958.99|21958.99|0
1643192510000|2022-01-26 10:21:50|21959.77|21959.77|21959.55|21959.55|21960.23|21960.23|21959.55|21959.55|0
1643192520000|2022-01-26 10:22:00|21959.37|21959.37|21960.04|21960.04|21960.04|21960.04|21959.22|21959.22|0
1643192530000|2022-01-26 10:22:10|21960.1|21960.1|21959.67|21959.67|21960.1|21960.1|21959.38|21959.38|0
1643192540000|2022-01-26 10:22:20|21959.49|21959.49|21960.17|21960.17|21960.17|21960.17|21959.49|21959.49|0
1643192550000|2022-01-26 10:22:30|21960.24|21960.24|21960.25|21960.25|21960.25|21960.25|21960.17|21960.17|0
1643192560000|2022-01-26 10:22:40|21960.3|21960.3|21960.41|21960.41|21960.53|21960.53|21960.1|21960.1|0
1643192570000|2022-01-26 10:22:50|21959.91|21959.91|21960.13|21960.13|21960.15|21960.15|21959.83|21959.83|0
1643192580000|2022-01-26 10:23:00|21960.23|21960.23|21960.54|21960.54|21960.54|21960.54|21960.16|21960.16|0
1643192590000|2022-01-26 10:23:10|21960.62|21960.62|21959.62|21959.62|21960.62|21960.62|21959.54|21959.54|0
1643192600000|2022-01-26 10:23:20|21959.52|21959.52|21958.54|21958.54|21959.52|21959.52|21958.53|21958.53|0
1643192610000|2022-01-26 10:23:30|21958.69|21958.69|21954.79|21954.79|21958.96|21958.96|21954.79|21954.79|0
1643192620000|2022-01-26 10:23:40|21954.98|21954.98|21954.73|21954.73|21955.09|21955.09|21954.67|21954.67|0
1643192630000|2022-01-26 10:23:50|21954.61|21954.61|21954.79|21954.79|21954.79|21954.79|21954.61|21954.61|0
1643192640000|2022-01-26 10:24:00|21954.05|21954.05|21951.23|21951.23|21954.21|21954.21|21951.23|21951.23|0
1643192650000|2022-01-26 10:24:10|21950.87|21950.87|21950.91|21950.91|21951.06|21951.06|21950.65|21950.65|0
1643192660000|2022-01-26 10:24:20|21950.55|21950.55|21949.8|21949.8|21950.56|21950.56|21949.8|21949.8|0
1643192670000|2022-01-26 10:24:30|21949.77|21949.77|21945.84|21945.84|21949.82|21949.82|21945.74|21945.74|0
1643192680000|2022-01-26 10:24:40|21945.87|21945.87|21945.87|21945.87|21945.94|21945.94|21945.54|21945.54|0
1643192690000|2022-01-26 10:24:50|21945.77|21945.77|21935.21|21935.21|21945.77|21945.77|21935.21|21935.21|0
1643192700000|2022-01-26 10:25:00|21935.1|21935.1|21934.38|21934.38|21935.1|21935.1|21933.9|21933.9|0
1643192710000|2022-01-26 10:25:10|21934.32|21934.32|21934.24|21934.24|21934.5|21934.5|21934.04|21934.04|0
1643192720000|2022-01-26 10:25:20|21934.37|21934.37|21935.7|21935.7|21935.7|21935.7|21934.33|21934.33|0
1643192730000|2022-01-26 10:25:30|21935.63|21935.63|21935.34|21935.34|21935.74|21935.74|21935.16|21935.16|0
1643192740000|2022-01-26 10:25:40|21935.51|21935.51|21935.5|21935.5|21935.71|21935.71|21935.45|21935.45|0
1643192750000|2022-01-26 10:25:50|21935.56|21935.56|21935.51|21935.51|21935.69|21935.69|21935.48|21935.48|0
1643192760000|2022-01-26 10:26:00|21935.43|21935.43|21935.93|21935.93|21935.93|21935.93|21935.41|21935.41|0
1643192770000|2022-01-26 10:26:10|21935.79|21935.79|21935.68|21935.68|21935.81|21935.81|21935.67|21935.67|0
1643192780000|2022-01-26 10:26:20|21935.55|21935.55|21935.21|21935.21|21935.55|21935.55|21935.17|21935.17|0
1643192790000|2022-01-26 10:26:30|21935.14|21935.14|21935.49|21935.49|21935.49|21935.49|21935.14|21935.14|0
1643192800000|2022-01-26 10:26:40|21935.67|21935.67|21935.65|21935.65|21935.81|21935.81|21935.55|21935.55|0
1643192810000|2022-01-26 10:26:50|21935.63|21935.63|21935.6|21935.6|21935.94|21935.94|21935.56|21935.56|0
1643192820000|2022-01-26 10:27:00|21935.74|21935.74|21936.07|21936.07|21936.49|21936.49|21935.74|21935.74|0
1643192830000|2022-01-26 10:27:10|21936.12|21936.12|21936.21|21936.21|21936.41|21936.41|21936.05|21936.05|0
1643192840000|2022-01-26 10:27:20|21936.13|21936.13|21936.7|21936.7|21936.73|21936.73|21936.13|21936.13|0
1643192850000|2022-01-26 10:27:30|21936.8|21936.8|21936.76|21936.76|21937.2|21937.2|21936.76|21936.76|0
1643192860000|2022-01-26 10:27:40|21936.78|21936.78|21936.84|21936.84|21937.02|21937.02|21936.51|21936.51|0
1643192870000|2022-01-26 10:27:50|21937.08|21937.08|21937.15|21937.15|21937.18|21937.18|21936.96|21936.96|0
1643192880000|2022-01-26 10:28:00|21937.08|21937.08|21937.44|21937.44|21937.53|21937.53|21937.04|21937.04|0
1643192890000|2022-01-26 10:28:10|21937.39|21937.39|21937.52|21937.52|21937.69|21937.69|21937.39|21937.39|0
1643192900000|2022-01-26 10:28:20|21937.61|21937.61|21937.53|21937.53|21937.76|21937.76|21937.53|21937.53|0
1643192910000|2022-01-26 10:28:30|21937.43|21937.43|21938.96|21938.96|21938.96|21938.96|21937.29|21937.29|0
1643192920000|2022-01-26 10:28:40|21938.99|21938.99|21939.89|21939.89|21939.89|21939.89|21938.97|21938.97|0
1643192930000|2022-01-26 10:28:50|21940|21940|21940.09|21940.09|21940.24|21940.24|21939.93|21939.93|0
1643192940000|2022-01-26 10:29:00|21940.15|21940.15|21941.92|21941.92|21941.92|21941.92|21940.13|21940.13|0
1643192950000|2022-01-26 10:29:10|21942.09|21942.09|21944.92|21944.92|21945.13|21945.13|21942.09|21942.09|0
1643192960000|2022-01-26 10:29:20|21944.84|21944.84|21944.92|21944.92|21944.92|21944.92|21944.81|21944.81|0
1643192970000|2022-01-26 10:29:30|21944.86|21944.86|21945.25|21945.25|21945.32|21945.32|21944.86|21944.86|0
1643192980000|2022-01-26 10:29:40|21945.35|21945.35|21948.72|21948.72|21948.72|21948.72|21945.35|21945.35|0
1643192990000|2022-01-26 10:29:50|21948.85|21948.85|21949.64|21949.64|21949.75|21949.75|21948.59|21948.59|0
1643193000000|2022-01-26 10:30:00|21949.84|21949.84|21953.82|21953.82|21953.82|21953.82|21949.84|21949.84|0
1643193010000|2022-01-26 10:30:10|21953.76|21953.76|21959.95|21959.95|21959.95|21959.95|21953.76|21953.76|0
1643193020000|2022-01-26 10:30:20|21959.77|21959.77|21961.31|21961.31|21961.31|21961.31|21959.76|21959.76|0
1643193030000|2022-01-26 10:30:30|21961.38|21961.38|21961.06|21961.06|21961.38|21961.38|21961.06|21961.06|0
1643193040000|2022-01-26 10:30:40|21960.99|21960.99|21960.05|21960.05|21960.99|21960.99|21959.95|21959.95|0
1643193050000|2022-01-26 10:30:50|21960.02|21960.02|21959.93|21959.93|21960.12|21960.12|21959.71|21959.71|0
1643193060000|2022-01-26 10:31:00|21959.99|21959.99|21960.74|21960.74|21960.84|21960.84|21959.99|21959.99|0
1643193070000|2022-01-26 10:31:10|21960.64|21960.64|21961.11|21961.11|21961.36|21961.36|21960.64|21960.64|0
1643193080000|2022-01-26 10:31:20|21961.16|21961.16|21961.36|21961.36|21961.37|21961.37|21960.84|21960.84|0
1643193090000|2022-01-26 10:31:30|21961.07|21961.07|21961.15|21961.15|21961.28|21961.28|21961.07|21961.07|0
1643193100000|2022-01-26 10:31:40|21961.09|21961.09|21962.38|21962.38|21962.38|21962.38|21961.09|21961.09|0
1643193110000|2022-01-26 10:31:50|21962.34|21962.34|21962.98|21962.98|21963.06|21963.06|21962.34|21962.34|0
1643193120000|2022-01-26 10:32:00|21963.06|21963.06|21963.43|21963.43|21963.43|21963.43|21963.06|21963.06|0
1643193130000|2022-01-26 10:32:10|21963.38|21963.38|21964.23|21964.23|21964.23|21964.23|21963.38|21963.38|0
1643193140000|2022-01-26 10:32:20|21964.44|21964.44|21965.14|21965.14|21965.29|21965.29|21964.44|21964.44|0
1643193150000|2022-01-26 10:32:30|21965.09|21965.09|21965.39|21965.39|21965.49|21965.49|21965.02|21965.02|0
1643193160000|2022-01-26 10:32:40|21965.3|21965.3|21964.48|21964.48|21965.3|21965.3|21964.35|21964.35|0
1643193170000|2022-01-26 10:32:50|21964.44|21964.44|21963.52|21963.52|21964.5|21964.5|21963.48|21963.48|0
1643193180000|2022-01-26 10:33:00|21963.59|21963.59|21963.26|21963.26|21963.59|21963.59|21962.91|21962.91|0
1643193190000|2022-01-26 10:33:10|21963.12|21963.12|21962.93|21962.93|21963.39|21963.39|21962.88|21962.88|0
1643193200000|2022-01-26 10:33:20|21962.88|21962.88|21958.08|21958.08|21962.88|21962.88|21958.08|21958.08|0
1643193210000|2022-01-26 10:33:30|21958.19|21958.19|21957.6|21957.6|21958.19|21958.19|21957.6|21957.6|0
1643193220000|2022-01-26 10:33:40|21957.53|21957.53|21956.92|21956.92|21957.88|21957.88|21956.83|21956.83|0
1643193230000|2022-01-26 10:33:50|21956.85|21956.85|21957.11|21957.11|21957.21|21957.21|21956.85|21956.85|0
1643193240000|2022-01-26 10:34:00|21957.26|21957.26|21957.09|21957.09|21957.36|21957.36|21957.09|21957.09|0
1643193250000|2022-01-26 10:34:10|21957.04|21957.04|21957.06|21957.06|21957.28|21957.28|21957.04|21957.04|0
1643193260000|2022-01-26 10:34:20|21957.23|21957.23|21957.14|21957.14|21957.66|21957.66|21956.96|21956.96|0
1643193270000|2022-01-26 10:34:30|21957.02|21957.02|21957.22|21957.22|21957.22|21957.22|21956.72|21956.72|0
1643193280000|2022-01-26 10:34:40|21957.11|21957.11|21957.76|21957.76|21957.94|21957.94|21957.11|21957.11|0
1643193290000|2022-01-26 10:34:50|21957.69|21957.69|21957.24|21957.24|21957.8|21957.8|21957.24|21957.24|0
1643193300000|2022-01-26 10:35:00|21956.99|21956.99|21956.93|21956.93|21957.06|21957.06|21956.54|21956.54|0
1643193310000|2022-01-26 10:35:10|21957.07|21957.07|21958.02|21958.02|21958.05|21958.05|21957.07|21957.07|0
1643193320000|2022-01-26 10:35:20|21958.12|21958.12|21959.49|21959.49|21959.49|21959.49|21958.12|21958.12|0
1643193330000|2022-01-26 10:35:30|21959.62|21959.62|21959.69|21959.69|21959.69|21959.69|21959.36|21959.36|0
1643193340000|2022-01-26 10:35:40|21959.77|21959.77|21959.97|21959.97|21960.06|21960.06|21959.77|21959.77|0
1643193350000|2022-01-26 10:35:50|21959.93|21959.93|21960.37|21960.37|21960.46|21960.46|21959.93|21959.93|0
1643193360000|2022-01-26 10:36:00|21960.49|21960.49|21960.02|21960.02|21960.53|21960.53|21959.79|21959.79|0
1643193370000|2022-01-26 10:36:10|21959.87|21959.87|21961.19|21961.19|21961.19|21961.19|21959.87|21959.87|0
1643193380000|2022-01-26 10:36:20|21961.36|21961.36|21961.53|21961.53|21961.8|21961.8|21961.36|21961.36|0
1643193390000|2022-01-26 10:36:30|21961.48|21961.48|21961.84|21961.84|21961.91|21961.91|21961.48|21961.48|0
1643193400000|2022-01-26 10:36:40|21961.6|21961.6|21962.07|21962.07|21962.07|21962.07|21961.57|21961.57|0
1643193410000|2022-01-26 10:36:50|21962.24|21962.24|21962.7|21962.7|21962.7|21962.7|21962.24|21962.24|0
1643193420000|2022-01-26 10:37:00|21962.78|21962.78|21963.18|21963.18|21963.18|21963.18|21962.78|21962.78|0
1643193430000|2022-01-26 10:37:10|21962.92|21962.92|21962.53|21962.53|21962.99|21962.99|21962.15|21962.15|0
1643193440000|2022-01-26 10:37:20|21962.63|21962.63|21962.61|21962.61|21962.74|21962.74|21962.53|21962.53|0
1643193450000|2022-01-26 10:37:30|21962.91|21962.91|21962.56|21962.56|21962.91|21962.91|21962.35|21962.35|0
1643193460000|2022-01-26 10:37:40|21962.71|21962.71|21962.43|21962.43|21962.84|21962.84|21962.36|21962.36|0
1643193470000|2022-01-26 10:37:50|21962.58|21962.58|21962.94|21962.94|21963|21963|21962.58|21962.58|0
1643193480000|2022-01-26 10:38:00|21962.99|21962.99|21962.24|21962.24|21963.11|21963.11|21962.24|21962.24|0
1643193490000|2022-01-26 10:38:10|21962.17|21962.17|21962.6|21962.6|21962.6|21962.6|21962.17|21962.17|0
1643193500000|2022-01-26 10:38:20|21962.78|21962.78|21964.11|21964.11|21964.31|21964.31|21962.78|21962.78|0
1643193510000|2022-01-26 10:38:30|21964.22|21964.22|21964.88|21964.88|21964.9|21964.9|21964.22|21964.22|0
1643193520000|2022-01-26 10:38:40|21964.74|21964.74|21965.13|21965.13|21965.13|21965.13|21964.74|21964.74|0
1643193530000|2022-01-26 10:38:50|21965.15|21965.15|21965.69|21965.69|21965.72|21965.72|21965.15|21965.15|0
1643193540000|2022-01-26 10:39:00|21965.81|21965.81|21965.77|21965.77|21965.95|21965.95|21965.63|21965.63|0
1643193550000|2022-01-26 10:39:10|21965.46|21965.46|21964.75|21964.75|21965.46|21965.46|21964.64|21964.64|0
1643193560000|2022-01-26 10:39:20|21964.67|21964.67|21964.72|21964.72|21964.72|21964.72|21964.67|21964.67|0
1643193570000|2022-01-26 10:39:30|21964.52|21964.52|21964.97|21964.97|21965.3|21965.3|21964.52|21964.52|0
1643193580000|2022-01-26 10:39:40|21964.94|21964.94|21965.54|21965.54|21965.67|21965.67|21964.94|21964.94|0
1643193590000|2022-01-26 10:39:50|21965.48|21965.48|21965.93|21965.93|21965.93|21965.93|21965.32|21965.32|0
1643193600000|2022-01-26 10:40:00|21966.23|21966.23|21965.54|21965.54|21966.23|21966.23|21965.54|21965.54|0
1643193610000|2022-01-26 10:40:10|21965.45|21965.45|21965.69|21965.69|21965.71|21965.71|21964.89|21964.89|0
1643193620000|2022-01-26 10:40:20|21965.64|21965.64|21965.39|21965.39|21965.75|21965.75|21965.39|21965.39|0
1643193630000|2022-01-26 10:40:30|21965.45|21965.45|21966.15|21966.15|21966.15|21966.15|21965.45|21965.45|0
1643193640000|2022-01-26 10:40:40|21965.99|21965.99|21965.86|21965.86|21966.02|21966.02|21965.76|21965.76|0
1643193650000|2022-01-26 10:40:50|21965.63|21965.63|21965.65|21965.65|21965.7|21965.7|21965.59|21965.59|0
1643193660000|2022-01-26 10:41:00|21965.58|21965.58|21965.94|21965.94|21965.95|21965.95|21965.49|21965.49|0
1643193670000|2022-01-26 10:41:10|21966.08|21966.08|21965.95|21965.95|21966.08|21966.08|21965.76|21965.76|0
1643193680000|2022-01-26 10:41:20|21965.89|21965.89|21964.49|21964.49|21966.03|21966.03|21964.49|21964.49|0
1643193690000|2022-01-26 10:41:30|21964.35|21964.35|21964.68|21964.68|21964.82|21964.82|21964.21|21964.21|0
1643193700000|2022-01-26 10:41:40|21964.7|21964.7|21965.41|21965.41|21965.41|21965.41|21964.62|21964.62|0
1643193710000|2022-01-26 10:41:50|21965.44|21965.44|21965.46|21965.46|21965.8|21965.8|21965.44|21965.44|0
1643193720000|2022-01-26 10:42:00|21965.6|21965.6|21966.61|21966.61|21966.61|21966.61|21965.6|21965.6|0
1643193730000|2022-01-26 10:42:10|21966.75|21966.75|21966.71|21966.71|21967.05|21967.05|21966.66|21966.66|0
1643193740000|2022-01-26 10:42:20|21966.75|21966.75|21966.63|21966.63|21967.1|21967.1|21966.63|21966.63|0
1643193750000|2022-01-26 10:42:30|21966.71|21966.71|21967.35|21967.35|21967.48|21967.48|21966.71|21966.71|0
1643193760000|2022-01-26 10:42:40|21967.18|21967.18|21967.12|21967.12|21967.43|21967.43|21967.12|21967.12|0
1643193770000|2022-01-26 10:42:50|21966.97|21966.97|21967.02|21967.02|21967.02|21967.02|21966.53|21966.53|0
1643193780000|2022-01-26 10:43:00|21966.91|21966.91|21966.96|21966.96|21967.21|21967.21|21966.81|21966.81|0
1643193790000|2022-01-26 10:43:10|21966.83|21966.83|21965.81|21965.81|21966.83|21966.83|21965.77|21965.77|0
1643193800000|2022-01-26 10:43:20|21965.87|21965.87|21965.43|21965.43|21965.87|21965.87|21965.43|21965.43|0
1643193810000|2022-01-26 10:43:30|21965.29|21965.29|21966.23|21966.23|21966.23|21966.23|21965.02|21965.02|0
1643193820000|2022-01-26 10:43:40|21966.78|21966.78|21967.67|21967.67|21967.68|21967.68|21966.78|21966.78|0
1643193830000|2022-01-26 10:43:50|21967.82|21967.82|21967.49|21967.49|21967.82|21967.82|21967.49|21967.49|0
1643193840000|2022-01-26 10:44:00|21967.56|21967.56|21968.19|21968.19|21968.5|21968.5|21967.56|21967.56|0
1643193850000|2022-01-26 10:44:10|21968.24|21968.24|21968.23|21968.23|21968.33|21968.33|21968.06|21968.06|0
1643193860000|2022-01-26 10:44:20|21968.32|21968.32|21968.69|21968.69|21968.86|21968.86|21968.32|21968.32|0
1643193870000|2022-01-26 10:44:30|21968.48|21968.48|21968.15|21968.15|21968.48|21968.48|21968.02|21968.02|0
1643193880000|2022-01-26 10:44:40|21968.19|21968.19|21968.07|21968.07|21968.19|21968.19|21967.83|21967.83|0
1643193890000|2022-01-26 10:44:50|21967.92|21967.92|21968.21|21968.21|21968.21|21968.21|21967.84|21967.84|0
1643193900000|2022-01-26 10:45:00|21968.56|21968.56|21967.41|21967.41|21968.56|21968.56|21967.36|21967.36|0
1643193910000|2022-01-26 10:45:10|21967.32|21967.32|21966.29|21966.29|21967.32|21967.32|21966.29|21966.29|0
1643193920000|2022-01-26 10:45:20|21966.26|21966.26|21966.11|21966.11|21966.34|21966.34|21966.08|21966.08|0
1643193930000|2022-01-26 10:45:30|21966.77|21966.77|21966.65|21966.65|21966.83|21966.83|21966.65|21966.65|0
1643193940000|2022-01-26 10:45:40|21966.61|21966.61|21966.5|21966.5|21966.61|21966.61|21966.36|21966.36|0
1643193950000|2022-01-26 10:45:50|21966.57|21966.57|21966.07|21966.07|21966.57|21966.57|21965.99|21965.99|0
1643193960000|2022-01-26 10:46:00|21965.93|21965.93|21965.61|21965.61|21965.99|21965.99|21965.61|21965.61|0
1643193970000|2022-01-26 10:46:10|21965.56|21965.56|21964.59|21964.59|21965.56|21965.56|21964.4|21964.4|0
1643193980000|2022-01-26 10:46:20|21964.8|21964.8|21964.92|21964.92|21965.04|21965.04|21964.62|21964.62|0
1643193990000|2022-01-26 10:46:30|21964.86|21964.86|21962.67|21962.67|21964.86|21964.86|21962.67|21962.67|0
1643194000000|2022-01-26 10:46:40|21962.6|21962.6|21961.86|21961.86|21962.64|21962.64|21961.74|21961.74|0
1643194010000|2022-01-26 10:46:50|21961.95|21961.95|21961.7|21961.7|21962.06|21962.06|21961.6|21961.6|0
1643194020000|2022-01-26 10:47:00|21961.75|21961.75|21961.77|21961.77|21961.9|21961.9|21960.97|21960.97|0
1643194030000|2022-01-26 10:47:10|21961.91|21961.91|21961.93|21961.93|21962.15|21962.15|21961.74|21961.74|0
1643194040000|2022-01-26 10:47:20|21961.84|21961.84|21961.43|21961.43|21961.84|21961.84|21961.43|21961.43|0
1643194050000|2022-01-26 10:47:30|21961.48|21961.48|21960.82|21960.82|21961.48|21961.48|21960.82|21960.82|0
1643194060000|2022-01-26 10:47:40|21960.76|21960.76|21959.31|21959.31|21961.17|21961.17|21959.31|21959.31|0
1643194070000|2022-01-26 10:47:50|21959.35|21959.35|21958.89|21958.89|21959.35|21959.35|21958.89|21958.89|0
1643194080000|2022-01-26 10:48:00|21958.83|21958.83|21958.76|21958.76|21959.13|21959.13|21958.74|21958.74|0
1643194090000|2022-01-26 10:48:10|21958.69|21958.69|21959.33|21959.33|21959.44|21959.44|21958.28|21958.28|0
1643194100000|2022-01-26 10:48:20|21959.52|21959.52|21959.74|21959.74|21959.77|21959.77|21959.51|21959.51|0
1643194110000|2022-01-26 10:48:30|21959.95|21959.95|21959.74|21959.74|21959.98|21959.98|21959.61|21959.61|0
1643194120000|2022-01-26 10:48:40|21959.89|21959.89|21959.96|21959.96|21960.27|21960.27|21959.75|21959.75|0
1643194130000|2022-01-26 10:48:50|21959.93|21959.93|21960.29|21960.29|21960.55|21960.55|21959.77|21959.77|0
1643194140000|2022-01-26 10:49:00|21960.44|21960.44|21960.34|21960.34|21960.44|21960.44|21959.77|21959.77|0
1643194150000|2022-01-26 10:49:10|21960.12|21960.12|21959.68|21959.68|21960.12|21960.12|21959.24|21959.24|0
1643194160000|2022-01-26 10:49:20|21959.61|21959.61|21961.25|21961.25|21961.45|21961.45|21959.61|21959.61|0
1643194170000|2022-01-26 10:49:30|21961.34|21961.34|21961.8|21961.8|21961.89|21961.89|21961.34|21961.34|0
1643194180000|2022-01-26 10:49:40|21961.86|21961.86|21963.71|21963.71|21963.77|21963.77|21961.86|21961.86|0
1643194190000|2022-01-26 10:49:50|21963.94|21963.94|21963.78|21963.78|21964.09|21964.09|21963.78|21963.78|0
1643194200000|2022-01-26 10:50:00|21963.9|21963.9|21964.13|21964.13|21964.16|21964.16|21963.5|21963.5|0
1643194210000|2022-01-26 10:50:10|21964.16|21964.16|21965.25|21965.25|21965.25|21965.25|21964.16|21964.16|0
1643194220000|2022-01-26 10:50:20|21965.08|21965.08|21966.2|21966.2|21966.2|21966.2|21965.08|21965.08|0
1643194230000|2022-01-26 10:50:30|21966.34|21966.34|21966.82|21966.82|21966.82|21966.82|21966.23|21966.23|0
1643194240000|2022-01-26 10:50:40|21966.91|21966.91|21967.19|21967.19|21967.19|21967.19|21966.76|21966.76|0
1643194250000|2022-01-26 10:50:50|21967.24|21967.24|21967.45|21967.45|21967.45|21967.45|21967.24|21967.24|0
1643194260000|2022-01-26 10:51:00|21967.58|21967.58|21967.95|21967.95|21967.97|21967.97|21967.58|21967.58|0
1643194270000|2022-01-26 10:51:10|21967.9|21967.9|21968.33|21968.33|21968.56|21968.56|21967.55|21967.55|0
1643194280000|2022-01-26 10:51:20|21968.4|21968.4|21969.2|21969.2|21969.2|21969.2|21968.4|21968.4|0
1643194290000|2022-01-26 10:51:30|21969.17|21969.17|21969.78|21969.78|21969.78|21969.78|21969.17|21969.17|0
1643194300000|2022-01-26 10:51:40|21969.71|21969.71|21969.69|21969.69|21969.87|21969.87|21969.69|21969.69|0
1643194310000|2022-01-26 10:51:50|21969.89|21969.89|21971.38|21971.38|21971.38|21971.38|21969.89|21969.89|0
1643194320000|2022-01-26 10:52:00|21971.45|21971.45|21974.15|21974.15|21974.15|21974.15|21971.34|21971.34|0
1643194330000|2022-01-26 10:52:10|21973.91|21973.91|21974.52|21974.52|21974.57|21974.57|21973.91|21973.91|0
1643194340000|2022-01-26 10:52:20|21974.57|21974.57|21975.92|21975.92|21975.92|21975.92|21974.52|21974.52|0
1643194350000|2022-01-26 10:52:30|21976.03|21976.03|21976.11|21976.11|21976.39|21976.39|21976.03|21976.03|0
1643194360000|2022-01-26 10:52:40|21975.97|21975.97|21976.41|21976.41|21976.41|21976.41|21975.97|21975.97|0
1643194370000|2022-01-26 10:52:50|21976.21|21976.21|21978.21|21978.21|21978.21|21978.21|21976.21|21976.21|0
1643194380000|2022-01-26 10:53:00|21978.49|21978.49|21979.07|21979.07|21979.26|21979.26|21978.49|21978.49|0
1643194390000|2022-01-26 10:53:10|21978.92|21978.92|21979.75|21979.75|21979.75|21979.75|21978.92|21978.92|0
1643194400000|2022-01-26 10:53:20|21979.82|21979.82|21979.59|21979.59|21980.05|21980.05|21979.56|21979.56|0
1643194410000|2022-01-26 10:53:30|21979.75|21979.75|21980.3|21980.3|21980.68|21980.68|21979.75|21979.75|0
1643194420000|2022-01-26 10:53:40|21980.6|21980.6|21980.5|21980.5|21980.69|21980.69|21980.24|21980.24|0
1643194430000|2022-01-26 10:53:50|21980.37|21980.37|21980.33|21980.33|21980.4|21980.4|21979.91|21979.91|0
1643194440000|2022-01-26 10:54:00|21980.43|21980.43|21981.74|21981.74|21981.74|21981.74|21980.41|21980.41|0
1643194450000|2022-01-26 10:54:10|21981.63|21981.63|21981.24|21981.24|21981.83|21981.83|21981.09|21981.09|0
1643194460000|2022-01-26 10:54:20|21981.1|21981.1|21981.43|21981.43|21981.5|21981.5|21980.87|21980.87|0
1643194470000|2022-01-26 10:54:30|21981.33|21981.33|21981.07|21981.07|21981.33|21981.33|21980.82|21980.82|0
1643194480000|2022-01-26 10:54:40|21981|21981|21981.55|21981.55|21981.55|21981.55|21981|21981|0
1643194490000|2022-01-26 10:54:50|21981.66|21981.66|21981.29|21981.29|21981.73|21981.73|21981.29|21981.29|0
1643194500000|2022-01-26 10:55:00|21981.18|21981.18|21981.65|21981.65|21981.65|21981.65|21981.06|21981.06|0
1643194510000|2022-01-26 10:55:10|21981.63|21981.63|21981.66|21981.66|21981.69|21981.69|21981.54|21981.54|0
1643194520000|2022-01-26 10:55:20|21981.61|21981.61|21981.65|21981.65|21981.86|21981.86|21981.61|21981.61|0
1643194530000|2022-01-26 10:55:30|21981.9|21981.9|21981.83|21981.83|21981.9|21981.9|21981.79|21981.79|0
1643194540000|2022-01-26 10:55:40|21981.78|21981.78|21982.9|21982.9|21982.9|21982.9|21981.75|21981.75|0
1643194550000|2022-01-26 10:55:50|21983.03|21983.03|21983.47|21983.47|21983.47|21983.47|21982.54|21982.54|0
1643194560000|2022-01-26 10:56:00|21983.33|21983.33|21983.38|21983.38|21983.5|21983.5|21982.86|21982.86|0
1643194570000|2022-01-26 10:56:10|21983.11|21983.11|21983.38|21983.38|21983.52|21983.52|21982.93|21982.93|0
1643194580000|2022-01-26 10:56:20|21983.44|21983.44|21983.03|21983.03|21983.88|21983.88|21983.03|21983.03|0
1643194590000|2022-01-26 10:56:30|21983.13|21983.13|21982.88|21982.88|21983.44|21983.44|21982.62|21982.62|0
1643194600000|2022-01-26 10:56:40|21982.93|21982.93|21983.83|21983.83|21983.83|21983.83|21982.93|21982.93|0
1643194610000|2022-01-26 10:56:50|21983.76|21983.76|21983.79|21983.79|21983.84|21983.84|21983.54|21983.54|0
1643194620000|2022-01-26 10:57:00|21983.92|21983.92|21983.19|21983.19|21983.92|21983.92|21983.13|21983.13|0
1643194630000|2022-01-26 10:57:10|21983.06|21983.06|21982.9|21982.9|21983.11|21983.11|21982.9|21982.9|0
1643194640000|2022-01-26 10:57:20|21982.97|21982.97|21981.66|21981.66|21982.97|21982.97|21981.66|21981.66|0
1643194650000|2022-01-26 10:57:30|21981.42|21981.42|21979.18|21979.18|21981.42|21981.42|21979.18|21979.18|0
1643194660000|2022-01-26 10:57:40|21979.15|21979.15|21979.18|21979.18|21979.33|21979.33|21979.1|21979.1|0
1643194670000|2022-01-26 10:57:50|21979.11|21979.11|21979.29|21979.29|21979.29|21979.29|21978.93|21978.93|0
1643194680000|2022-01-26 10:58:00|21979.37|21979.37|21979.12|21979.12|21979.55|21979.55|21979.12|21979.12|0
1643194690000|2022-01-26 10:58:10|21979.06|21979.06|21978.93|21978.93|21979.06|21979.06|21978.66|21978.66|0
1643194700000|2022-01-26 10:58:20|21978.83|21978.83|21978.92|21978.92|21979.06|21979.06|21978.83|21978.83|0
1643194710000|2022-01-26 10:58:30|21978.99|21978.99|21978.9|21978.9|21978.99|21978.99|21978.78|21978.78|0
1643194720000|2022-01-26 10:58:40|21978.84|21978.84|21978.6|21978.6|21978.84|21978.84|21978.54|21978.54|0
1643194730000|2022-01-26 10:58:50|21978.53|21978.53|21977.93|21977.93|21978.53|21978.53|21977.93|21977.93|0
1643194740000|2022-01-26 10:59:00|21978.01|21978.01|21979.31|21979.31|21979.69|21979.69|21978.01|21978.01|0
1643194750000|2022-01-26 10:59:10|21979.22|21979.22|21978.73|21978.73|21979.22|21979.22|21978.64|21978.64|0
1643194760000|2022-01-26 10:59:20|21978.7|21978.7|21978.48|21978.48|21978.7|21978.7|21978.48|21978.48|0
1643194770000|2022-01-26 10:59:30|21978.56|21978.56|21979.34|21979.34|21979.34|21979.34|21978.56|21978.56|0
1643194780000|2022-01-26 10:59:40|21979.19|21979.19|21980.27|21980.27|21980.27|21980.27|21979.11|21979.11|0
1643194790000|2022-01-26 10:59:50|21980.7|21980.7|21982.47|21982.47|21982.71|21982.71|21980.7|21980.7|0
1643194800000|2022-01-26 11:00:00|21982.32|21982.32|21983.42|21983.42|21983.54|21983.54|21982.32|21982.32|0
1643194810000|2022-01-26 11:00:10|21983.6|21983.6|21983.63|21983.63|21983.95|21983.95|21983.44|21983.44|0
1643194820000|2022-01-26 11:00:20|21983.76|21983.76|21984.69|21984.69|21984.93|21984.93|21983.71|21983.71|0
1643194830000|2022-01-26 11:00:30|21984.62|21984.62|21984.55|21984.55|21984.8|21984.8|21984.31|21984.31|0
1643194840000|2022-01-26 11:00:40|21984.48|21984.48|21985.09|21985.09|21985.09|21985.09|21984.48|21984.48|0
1643194850000|2022-01-26 11:00:50|21985.02|21985.02|21984.75|21984.75|21985.15|21985.15|21984.75|21984.75|0
1643194860000|2022-01-26 11:01:00|21984.67|21984.67|21985.92|21985.92|21985.92|21985.92|21984.58|21984.58|0
1643194870000|2022-01-26 11:01:10|21986.08|21986.08|21985.94|21985.94|21986.14|21986.14|21985.77|21985.77|0
1643194880000|2022-01-26 11:01:20|21986.05|21986.05|21985.95|21985.95|21986.58|21986.58|21985.95|21985.95|0
1643194890000|2022-01-26 11:01:30|21985.89|21985.89|21985.78|21985.78|21985.92|21985.92|21985.77|21985.77|0
1643194900000|2022-01-26 11:01:40|21985.83|21985.83|21986.44|21986.44|21986.49|21986.49|21985.8|21985.8|0
1643194910000|2022-01-26 11:01:50|21986.51|21986.51|21987.35|21987.35|21987.42|21987.42|21986.45|21986.45|0
1643194920000|2022-01-26 11:02:00|21987.3|21987.3|21986.5|21986.5|21987.3|21987.3|21986.5|21986.5|0
1643194930000|2022-01-26 11:02:10|21986.45|21986.45|21986.61|21986.61|21986.67|21986.67|21986.41|21986.41|0
1643194940000|2022-01-26 11:02:20|21986.67|21986.67|21986.69|21986.69|21986.98|21986.98|21986.67|21986.67|0
1643194950000|2022-01-26 11:02:30|21986.63|21986.63|21986.69|21986.69|21986.69|21986.69|21986.63|21986.63|0
1643194960000|2022-01-26 11:02:40|21986.54|21986.54|21986.58|21986.58|21986.58|21986.58|21986.13|21986.13|0
1643194970000|2022-01-26 11:02:50|21986.85|21986.85|21986.71|21986.71|21986.88|21986.88|21986.54|21986.54|0
1643194980000|2022-01-26 11:03:00|21986.94|21986.94|21986.67|21986.67|21986.94|21986.94|21986.58|21986.58|0
1643194990000|2022-01-26 11:03:10|21986.75|21986.75|21986.11|21986.11|21986.75|21986.75|21986.11|21986.11|0
1643195000000|2022-01-26 11:03:20|21986.24|21986.24|21986.57|21986.57|21986.6|21986.6|21986.24|21986.24|0
1643195010000|2022-01-26 11:03:30|21986.56|21986.56|21987.93|21987.93|21987.93|21987.93|21986.56|21986.56|0
1643195020000|2022-01-26 11:03:40|21988.16|21988.16|21989.43|21989.43|21989.62|21989.62|21988.16|21988.16|0
1643195030000|2022-01-26 11:03:50|21989.36|21989.36|21990.42|21990.42|21990.42|21990.42|21989.36|21989.36|0
1643195040000|2022-01-26 11:04:00|21990.4|21990.4|21990.78|21990.78|21990.8|21990.8|21990.4|21990.4|0
1643195050000|2022-01-26 11:04:10|21990.76|21990.76|21990.66|21990.66|21990.76|21990.76|21990.33|21990.33|0
1643195060000|2022-01-26 11:04:20|21990.52|21990.52|21988.63|21988.63|21990.57|21990.57|21988.63|21988.63|0
1643195070000|2022-01-26 11:04:30|21988.53|21988.53|21988.31|21988.31|21988.66|21988.66|21988.31|21988.31|0
1643195080000|2022-01-26 11:04:40|21988.24|21988.24|21988.22|21988.22|21988.33|21988.33|21988.15|21988.15|0
1643195090000|2022-01-26 11:04:50|21988.38|21988.38|21989.07|21989.07|21989.07|21989.07|21988.34|21988.34|0
1643195100000|2022-01-26 11:05:00|21989.12|21989.12|21988.61|21988.61|21989.18|21989.18|21988.61|21988.61|0
1643195110000|2022-01-26 11:05:10|21988.88|21988.88|21989.59|21989.59|21989.62|21989.62|21988.49|21988.49|0
1643195120000|2022-01-26 11:05:20|21989.34|21989.34|21989.44|21989.44|21989.49|21989.49|21988.95|21988.95|0
1643195130000|2022-01-26 11:05:30|21989.31|21989.31|21989.13|21989.13|21989.34|21989.34|21988.77|21988.77|0
1643195140000|2022-01-26 11:05:40|21989.09|21989.09|21989.6|21989.6|21989.67|21989.67|21989.09|21989.09|0
1643195150000|2022-01-26 11:05:50|21989.67|21989.67|21989.4|21989.4|21989.98|21989.98|21989.3|21989.3|0
1643195160000|2022-01-26 11:06:00|21989.29|21989.29|21989.37|21989.37|21989.37|21989.37|21988.94|21988.94|0
1643195170000|2022-01-26 11:06:10|21989.32|21989.32|21988.56|21988.56|21989.47|21989.47|21988.56|21988.56|0
1643195180000|2022-01-26 11:06:20|21988.54|21988.54|21987.72|21987.72|21988.62|21988.62|21987.72|21987.72|0
1643195190000|2022-01-26 11:06:30|21987.58|21987.58|21987.31|21987.31|21987.93|21987.93|21987.31|21987.31|0
1643195200000|2022-01-26 11:06:40|21987.41|21987.41|21988.17|21988.17|21988.33|21988.33|21987.27|21987.27|0
1643195210000|2022-01-26 11:06:50|21988.25|21988.25|21989.84|21989.84|21989.84|21989.84|21988.25|21988.25|0
1643195220000|2022-01-26 11:07:00|21989.91|21989.91|21989.57|21989.57|21989.91|21989.91|21989.5|21989.5|0
1643195230000|2022-01-26 11:07:10|21989.63|21989.63|21990.33|21990.33|21990.39|21990.39|21989.42|21989.42|0
1643195240000|2022-01-26 11:07:20|21990.52|21990.52|21991.06|21991.06|21991.13|21991.13|21990.52|21990.52|0
1643195250000|2022-01-26 11:07:30|21990.99|21990.99|21991.52|21991.52|21991.52|21991.52|21990.91|21990.91|0
1643195260000|2022-01-26 11:07:40|21991.86|21991.86|21994.06|21994.06|21994.06|21994.06|21991.86|21991.86|0
1643195270000|2022-01-26 11:07:50|21993.99|21993.99|21993.51|21993.51|21993.99|21993.99|21993.51|21993.51|0
1643195280000|2022-01-26 11:08:00|21993.57|21993.57|21994.57|21994.57|21994.57|21994.57|21993.57|21993.57|0
1643195290000|2022-01-26 11:08:10|21994.76|21994.76|21994.39|21994.39|21994.76|21994.76|21994.39|21994.39|0
1643195300000|2022-01-26 11:08:20|21994.52|21994.52|21994.39|21994.39|21994.57|21994.57|21994.27|21994.27|0
1643195310000|2022-01-26 11:08:30|21994.46|21994.46|21994.5|21994.5|21994.52|21994.52|21994.35|21994.35|0
1643195320000|2022-01-26 11:08:40|21994.43|21994.43|21994.01|21994.01|21994.43|21994.43|21994.01|21994.01|0
1643195330000|2022-01-26 11:08:50|21994.07|21994.07|21994.6|21994.6|21994.62|21994.62|21994.07|21994.07|0
1643195340000|2022-01-26 11:09:00|21994.65|21994.65|21994.14|21994.14|21994.65|21994.65|21993.83|21993.83|0
1643195350000|2022-01-26 11:09:10|21994.2|21994.2|21994.21|21994.21|21994.4|21994.4|21994.18|21994.18|0
1643195360000|2022-01-26 11:09:20|21994.43|21994.43|21995.05|21995.05|21995.05|21995.05|21994.17|21994.17|0
1643195370000|2022-01-26 11:09:30|21995|21995|21995.04|21995.04|21995.13|21995.13|21994.76|21994.76|0
1643195380000|2022-01-26 11:09:40|21995.13|21995.13|21995.67|21995.67|21995.7|21995.7|21995.13|21995.13|0
1643195390000|2022-01-26 11:09:50|21995.57|21995.57|21995.62|21995.62|21995.62|21995.62|21995.57|21995.57|0
1643195400000|2022-01-26 11:10:00|21995.58|21995.58|21994.64|21994.64|21995.58|21995.58|21994.51|21994.51|0
1643195410000|2022-01-26 11:10:10|21994.63|21994.63|21994.83|21994.83|21994.96|21994.96|21994.61|21994.61|0
1643195420000|2022-01-26 11:10:20|21994.63|21994.63|21995.16|21995.16|21995.21|21995.21|21994.63|21994.63|0
1643195430000|2022-01-26 11:10:30|21995.24|21995.24|21994.81|21994.81|21995.32|21995.32|21994.24|21994.24|0
1643195440000|2022-01-26 11:10:40|21994.9|21994.9|21995.31|21995.31|21995.41|21995.41|21994.9|21994.9|0
1643195450000|2022-01-26 11:10:50|21995.36|21995.36|21994.15|21994.15|21995.36|21995.36|21994.15|21994.15|0
1643195460000|2022-01-26 11:11:00|21994.29|21994.29|21993.36|21993.36|21994.29|21994.29|21993.36|21993.36|0
1643195470000|2022-01-26 11:11:10|21993.62|21993.62|21993.77|21993.77|21993.77|21993.77|21993.52|21993.52|0
1643195480000|2022-01-26 11:11:20|21993.78|21993.78|21993.61|21993.61|21993.94|21993.94|21993.56|21993.56|0
1643195490000|2022-01-26 11:11:30|21993.66|21993.66|21993.77|21993.77|21993.77|21993.77|21993.66|21993.66|0
1643195500000|2022-01-26 11:11:40|21993.68|21993.68|21993.37|21993.37|21993.68|21993.68|21993.37|21993.37|0
1643195510000|2022-01-26 11:11:50|21993.32|21993.32|21992.65|21992.65|21993.65|21993.65|21992.58|21992.58|0
1643195520000|2022-01-26 11:12:00|21992.72|21992.72|21992.66|21992.66|21992.72|21992.72|21992.16|21992.16|0
1643195530000|2022-01-26 11:12:10|21992.65|21992.65|21993.39|21993.39|21993.39|21993.39|21992.65|21992.65|0
1643195540000|2022-01-26 11:12:20|21993.23|21993.23|21993.14|21993.14|21993.35|21993.35|21993.14|21993.14|0
1643195550000|2022-01-26 11:12:30|21993.04|21993.04|21992.87|21992.87|21993.13|21993.13|21992.59|21992.59|0
1643195560000|2022-01-26 11:12:40|21992.82|21992.82|21992.02|21992.02|21992.82|21992.82|21992.02|21992.02|0
1643195570000|2022-01-26 11:12:50|21991.97|21991.97|21991.16|21991.16|21991.97|21991.97|21991.16|21991.16|0
1643195580000|2022-01-26 11:13:00|21991.05|21991.05|21991.06|21991.06|21991.16|21991.16|21990.75|21990.75|0
1643195590000|2022-01-26 11:13:10|21991.02|21991.02|21990.74|21990.74|21991.02|21991.02|21990.69|21990.69|0
1643195600000|2022-01-26 11:13:20|21990.8|21990.8|21990.71|21990.71|21990.87|21990.87|21990.7|21990.7|0
1643195610000|2022-01-26 11:13:30|21990.78|21990.78|21990.88|21990.88|21990.88|21990.88|21990.74|21990.74|0
1643195620000|2022-01-26 11:13:40|21990.8|21990.8|21990.45|21990.45|21990.8|21990.8|21990.45|21990.45|0
1643195630000|2022-01-26 11:13:50|21990.56|21990.56|21990.25|21990.25|21990.56|21990.56|21990.25|21990.25|0
1643195640000|2022-01-26 11:14:00|21990.14|21990.14|21990.37|21990.37|21990.37|21990.37|21989.6|21989.6|0
1643195650000|2022-01-26 11:14:10|21990.32|21990.32|21990.93|21990.93|21990.93|21990.93|21990.32|21990.32|0
1643195660000|2022-01-26 11:14:20|21990.82|21990.82|21990.93|21990.93|21990.93|21990.93|21990.65|21990.65|0
1643195670000|2022-01-26 11:14:30|21991.09|21991.09|21992.15|21992.15|21992.15|21992.15|21990.95|21990.95|0
1643195680000|2022-01-26 11:14:40|21992.07|21992.07|21991.71|21991.71|21992.27|21992.27|21991.71|21991.71|0
1643195690000|2022-01-26 11:14:50|21991.64|21991.64|21991.56|21991.56|21991.73|21991.73|21991.44|21991.44|0
1643195700000|2022-01-26 11:15:00|21991.63|21991.63|21991.12|21991.12|21991.63|21991.63|21991.12|21991.12|0
1643195710000|2022-01-26 11:15:10|21991.05|21991.05|21989.98|21989.98|21991.05|21991.05|21989.92|21989.92|0
1643195720000|2022-01-26 11:15:20|21990.04|21990.04|21990.32|21990.32|21990.32|21990.32|21989.78|21989.78|0
1643195730000|2022-01-26 11:15:30|21990.27|21990.27|21989.92|21989.92|21990.45|21990.45|21989.92|21989.92|0
1643195740000|2022-01-26 11:15:40|21989.87|21989.87|21990.09|21990.09|21990.09|21990.09|21989.83|21989.83|0
1643195750000|2022-01-26 11:15:50|21990.15|21990.15|21989.69|21989.69|21990.15|21990.15|21989.69|21989.69|0
1643195760000|2022-01-26 11:16:00|21989.73|21989.73|21990.23|21990.23|21990.41|21990.41|21989.67|21989.67|0
1643195770000|2022-01-26 11:16:10|21990.32|21990.32|21990.21|21990.21|21990.63|21990.63|21990.21|21990.21|0
1643195780000|2022-01-26 11:16:20|21990.14|21990.14|21989.94|21989.94|21990.14|21990.14|21989.46|21989.46|0
1643195790000|2022-01-26 11:16:30|21989.87|21989.87|21989.8|21989.8|21989.99|21989.99|21989.75|21989.75|0
1643195800000|2022-01-26 11:16:40|21989.87|21989.87|21990.16|21990.16|21990.39|21990.39|21989.87|21989.87|0
1643195810000|2022-01-26 11:16:50|21990.14|21990.14|21989.69|21989.69|21990.21|21990.21|21989.69|21989.69|0
1643195820000|2022-01-26 11:17:00|21989.65|21989.65|21989.25|21989.25|21989.85|21989.85|21989.19|21989.19|0
1643195830000|2022-01-26 11:17:10|21989.15|21989.15|21989.08|21989.08|21989.15|21989.15|21988.89|21988.89|0
1643195840000|2022-01-26 11:17:20|21988.93|21988.93|21988.35|21988.35|21989.01|21989.01|21988.35|21988.35|0
1643195850000|2022-01-26 11:17:30|21988.07|21988.07|21987.88|21987.88|21988.07|21988.07|21987.85|21987.85|0
1643195860000|2022-01-26 11:17:40|21987.98|21987.98|21987.89|21987.89|21988.03|21988.03|21987.77|21987.77|0
1643195870000|2022-01-26 11:17:50|21987.99|21987.99|21988.26|21988.26|21988.29|21988.29|21987.99|21987.99|0
1643195880000|2022-01-26 11:18:00|21988.17|21988.17|21987.75|21987.75|21988.49|21988.49|21987.64|21987.64|0
1643195890000|2022-01-26 11:18:10|21987.55|21987.55|21983.51|21983.51|21987.55|21987.55|21983.51|21983.51|0
1643195900000|2022-01-26 11:18:20|21983.59|21983.59|21982.11|21982.11|21983.73|21983.73|21982.11|21982.11|0
1643195910000|2022-01-26 11:18:30|21982.04|21982.04|21981.57|21981.57|21982.04|21982.04|21981.57|21981.57|0
1643195920000|2022-01-26 11:18:40|21981.73|21981.73|21981.49|21981.49|21981.73|21981.73|21981.49|21981.49|0
1643195930000|2022-01-26 11:18:50|21981.54|21981.54|21981.83|21981.83|21982.03|21982.03|21981.54|21981.54|0
1643195940000|2022-01-26 11:19:00|21981.88|21981.88|21982.67|21982.67|21982.67|21982.67|21981.83|21981.83|0
1643195950000|2022-01-26 11:19:10|21982.88|21982.88|21983.13|21983.13|21983.21|21983.21|21982.65|21982.65|0
1643195960000|2022-01-26 11:19:20|21983.23|21983.23|21983.08|21983.08|21983.32|21983.32|21982.98|21982.98|0
1643195970000|2022-01-26 11:19:30|21983.18|21983.18|21983.28|21983.28|21983.33|21983.33|21982.77|21982.77|0
1643195980000|2022-01-26 11:19:40|21983.23|21983.23|21982.68|21982.68|21983.28|21983.28|21982.58|21982.58|0
1643195990000|2022-01-26 11:19:50|21982.7|21982.7|21982.53|21982.53|21982.7|21982.7|21982.36|21982.36|0
1643196000000|2022-01-26 11:20:00|21982.45|21982.45|21980.94|21980.94|21982.45|21982.45|21980.91|21980.91|0
1643196010000|2022-01-26 11:20:10|21981.09|21981.09|21981.18|21981.18|21981.21|21981.21|21980.86|21980.86|0
1643196020000|2022-01-26 11:20:20|21981.26|21981.26|21980.82|21980.82|21981.26|21981.26|21980.82|21980.82|0
1643196030000|2022-01-26 11:20:30|21980.75|21980.75|21980.9|21980.9|21980.96|21980.96|21980.75|21980.75|0
1643196040000|2022-01-26 11:20:40|21980.94|21980.94|21980.98|21980.98|21981.1|21981.1|21980.88|21980.88|0
1643196050000|2022-01-26 11:20:50|21980.83|21980.83|21980.14|21980.14|21980.85|21980.85|21980.14|21980.14|0
1643196060000|2022-01-26 11:21:00|21980.09|21980.09|21979.64|21979.64|21980.09|21980.09|21979.55|21979.55|0
1643196070000|2022-01-26 11:21:10|21979.32|21979.32|21978.92|21978.92|21979.32|21979.32|21978.82|21978.82|0
1643196080000|2022-01-26 11:21:20|21978.9|21978.9|21978.84|21978.84|21979.09|21979.09|21978.43|21978.43|0
1643196090000|2022-01-26 11:21:30|21978.77|21978.77|21978.48|21978.48|21978.91|21978.91|21978.48|21978.48|0
1643196100000|2022-01-26 11:21:40|21978.42|21978.42|21978.27|21978.27|21978.63|21978.63|21978.22|21978.22|0
1643196110000|2022-01-26 11:21:50|21978.06|21978.06|21977.56|21977.56|21978.06|21978.06|21977.56|21977.56|0
1643196120000|2022-01-26 11:22:00|21977.51|21977.51|21976.66|21976.66|21977.51|21977.51|21976.66|21976.66|0
1643196130000|2022-01-26 11:22:10|21976.6|21976.6|21976.4|21976.4|21976.6|21976.6|21976.25|21976.25|0
1643196140000|2022-01-26 11:22:20|21976.38|21976.38|21974.58|21974.58|21976.38|21976.38|21974.58|21974.58|0
1643196150000|2022-01-26 11:22:30|21974.5|21974.5|21975.44|21975.44|21975.44|21975.44|21974.5|21974.5|0
1643196160000|2022-01-26 11:22:40|21975.33|21975.33|21975.33|21975.33|21975.45|21975.45|21975.21|21975.21|0
1643196170000|2022-01-26 11:22:50|21975.26|21975.26|21975.27|21975.27|21975.52|21975.52|21975.23|21975.23|0
1643196180000|2022-01-26 11:23:00|21975.34|21975.34|21975.95|21975.95|21975.95|21975.95|21975.34|21975.34|0
1643196190000|2022-01-26 11:23:10|21976.07|21976.07|21976.14|21976.14|21976.14|21976.14|21976.07|21976.07|0
1643196200000|2022-01-26 11:23:20|21976.05|21976.05|21976.09|21976.09|21976.35|21976.35|21975.9|21975.9|0
1643196210000|2022-01-26 11:23:30|21976.03|21976.03|21975.98|21975.98|21976.36|21976.36|21975.98|21975.98|0
1643196220000|2022-01-26 11:23:40|21975.97|21975.97|21975.09|21975.09|21975.97|21975.97|21975.04|21975.04|0
1643196230000|2022-01-26 11:23:50|21974.9|21974.9|21974.47|21974.47|21974.9|21974.9|21974.47|21974.47|0
1643196240000|2022-01-26 11:24:00|21974.41|21974.41|21973.78|21973.78|21974.41|21974.41|21973.78|21973.78|0
1643196250000|2022-01-26 11:24:10|21973.67|21973.67|21973.55|21973.55|21973.83|21973.83|21973.55|21973.55|0
1643196260000|2022-01-26 11:24:20|21973.52|21973.52|21973.29|21973.29|21973.52|21973.52|21973.18|21973.18|0
1643196270000|2022-01-26 11:24:30|21973.43|21973.43|21973.31|21973.31|21973.63|21973.63|21973.31|21973.31|0
1643196280000|2022-01-26 11:24:40|21973.29|21973.29|21972.56|21972.56|21973.29|21973.29|21972.4|21972.4|0
1643196290000|2022-01-26 11:24:50|21972.48|21972.48|21972.31|21972.31|21972.83|21972.83|21972.31|21972.31|0
1643196300000|2022-01-26 11:25:00|21972.2|21972.2|21970.87|21970.87|21972.2|21972.2|21970.79|21970.79|0
1643196310000|2022-01-26 11:25:10|21970.8|21970.8|21969.3|21969.3|21970.8|21970.8|21969.3|21969.3|0
1643196320000|2022-01-26 11:25:20|21969.23|21969.23|21968.48|21968.48|21969.23|21969.23|21968.43|21968.43|0
1643196330000|2022-01-26 11:25:30|21968.46|21968.46|21965.09|21965.09|21968.56|21968.56|21965.09|21965.09|0
1643196340000|2022-01-26 11:25:40|21964.88|21964.88|21964.66|21964.66|21964.88|21964.88|21964.6|21964.6|0
1643196350000|2022-01-26 11:25:50|21964.78|21964.78|21964.51|21964.51|21964.83|21964.83|21964.19|21964.19|0
1643196360000|2022-01-26 11:26:00|21964.48|21964.48|21960.84|21960.84|21964.61|21964.61|21960.78|21960.78|0
1643196370000|2022-01-26 11:26:10|21960.68|21960.68|21960.09|21960.09|21961.04|21961.04|21959.48|21959.48|0
1643196380000|2022-01-26 11:26:20|21960.02|21960.02|21958.1|21958.1|21960.02|21960.02|21958.06|21958.06|0
1643196390000|2022-01-26 11:26:30|21957.97|21957.97|21956.63|21956.63|21957.97|21957.97|21956.61|21956.61|0
1643196400000|2022-01-26 11:26:40|21956.53|21956.53|21956|21956|21956.53|21956.53|21955.97|21955.97|0
1643196410000|2022-01-26 11:26:50|21955.93|21955.93|21955.72|21955.72|21955.98|21955.98|21955.54|21955.54|0
1643196420000|2022-01-26 11:27:00|21955.54|21955.54|21954.64|21954.64|21955.54|21955.54|21954.63|21954.63|0
1643196430000|2022-01-26 11:27:10|21954.66|21954.66|21955.3|21955.3|21955.3|21955.3|21954.4|21954.4|0
1643196440000|2022-01-26 11:27:20|21955.65|21955.65|21955.23|21955.23|21955.95|21955.95|21955.23|21955.23|0
1643196450000|2022-01-26 11:27:30|21955.18|21955.18|21955.25|21955.25|21955.35|21955.35|21955.12|21955.12|0
1643196460000|2022-01-26 11:27:40|21955.36|21955.36|21955.62|21955.62|21955.92|21955.92|21955.36|21955.36|0
1643196470000|2022-01-26 11:27:50|21955.5|21955.5|21954.57|21954.57|21955.5|21955.5|21954.57|21954.57|0
1643196480000|2022-01-26 11:28:00|21954.5|21954.5|21954.15|21954.15|21954.54|21954.54|21954.06|21954.06|0
1643196490000|2022-01-26 11:28:10|21954.23|21954.23|21952.73|21952.73|21954.23|21954.23|21952.73|21952.73|0
1643196500000|2022-01-26 11:28:20|21952.65|21952.65|21950.93|21950.93|21952.65|21952.65|21950.78|21950.78|0
1643196510000|2022-01-26 11:28:30|21950.85|21950.85|21950.79|21950.79|21950.93|21950.93|21950.72|21950.72|0
1643196520000|2022-01-26 11:28:40|21950.75|21950.75|21950.62|21950.62|21950.85|21950.85|21950.62|21950.62|0
1643196530000|2022-01-26 11:28:50|21950.68|21950.68|21950.56|21950.56|21950.76|21950.76|21950.27|21950.27|0
1643196540000|2022-01-26 11:29:00|21950.42|21950.42|21951.23|21951.23|21951.6|21951.6|21950.42|21950.42|0
1643196550000|2022-01-26 11:29:10|21951.33|21951.33|21952.11|21952.11|21952.11|21952.11|21951.33|21951.33|0
1643196560000|2022-01-26 11:29:20|21952.2|21952.2|21953.24|21953.24|21953.24|21953.24|21952.2|21952.2|0
1643196570000|2022-01-26 11:29:30|21953.44|21953.44|21953.64|21953.64|21953.67|21953.67|21953.41|21953.41|0
1643196580000|2022-01-26 11:29:40|21953.56|21953.56|21953.97|21953.97|21954.34|21954.34|21953.56|21953.56|0
1643196590000|2022-01-26 11:29:50|21953.93|21953.93|21953.81|21953.81|21953.93|21953.93|21953.65|21953.65|0
1643196600000|2022-01-26 11:30:00|21953.75|21953.75|21953.77|21953.77|21954.09|21954.09|21953.63|21953.63|0
1643196610000|2022-01-26 11:30:10|21953.71|21953.71|21954.09|21954.09|21954.25|21954.25|21953.42|21953.42|0
1643196620000|2022-01-26 11:30:20|21954.31|21954.31|21954.49|21954.49|21954.51|21954.51|21954.24|21954.24|0
1643196630000|2022-01-26 11:30:30|21954.51|21954.51|21955.21|21955.21|21955.32|21955.32|21954.37|21954.37|0
1643196640000|2022-01-26 11:30:40|21955.23|21955.23|21954.8|21954.8|21955.41|21955.41|21954.8|21954.8|0
1643196650000|2022-01-26 11:30:50|21954.71|21954.71|21957.49|21957.49|21957.54|21957.54|21954.71|21954.71|0
1643196660000|2022-01-26 11:31:00|21957.61|21957.61|21957.48|21957.48|21957.91|21957.91|21957.37|21957.37|0
1643196670000|2022-01-26 11:31:10|21957.7|21957.7|21957.25|21957.25|21957.73|21957.73|21957.01|21957.01|0
1643196680000|2022-01-26 11:31:20|21957.34|21957.34|21957.5|21957.5|21957.81|21957.81|21957.29|21957.29|0
1643196690000|2022-01-26 11:31:30|21957.45|21957.45|21956.13|21956.13|21957.55|21957.55|21956.13|21956.13|0
1643196700000|2022-01-26 11:31:40|21956.28|21956.28|21957.1|21957.1|21957.1|21957.1|21956.21|21956.21|0
1643196710000|2022-01-26 11:31:50|21957.03|21957.03|21957.5|21957.5|21957.59|21957.59|21956.87|21956.87|0
1643196720000|2022-01-26 11:32:00|21957.54|21957.54|21957.46|21957.46|21957.58|21957.58|21957.37|21957.37|0
1643196730000|2022-01-26 11:32:10|21957.1|21957.1|21957.25|21957.25|21957.38|21957.38|21957.04|21957.04|0
1643196740000|2022-01-26 11:32:20|21957.28|21957.28|21957.52|21957.52|21957.67|21957.67|21957.25|21957.25|0
1643196750000|2022-01-26 11:32:30|21957.32|21957.32|21957.32|21957.32|21957.32|21957.32|21957.32|21957.32|0
1643196760000|2022-01-26 11:32:40|21957.43|21957.43|21957.18|21957.18|21957.43|21957.43|21957.18|21957.18|0
1643196770000|2022-01-26 11:32:50|21957.1|21957.1|21955.47|21955.47|21957.17|21957.17|21955.47|21955.47|0
1643196780000|2022-01-26 11:33:00|21955.4|21955.4|21955.22|21955.22|21955.4|21955.4|21955.12|21955.12|0
1643196790000|2022-01-26 11:33:10|21955.26|21955.26|21955.14|21955.14|21955.47|21955.47|21954.9|21954.9|0
1643196800000|2022-01-26 11:33:20|21955.39|21955.39|21955.78|21955.78|21955.78|21955.78|21955.39|21955.39|0
1643196810000|2022-01-26 11:33:30|21955.85|21955.85|21955.85|21955.85|21955.85|21955.85|21955.85|21955.85|0
1643196820000|2022-01-26 11:33:40|21956.06|21956.06|21955.84|21955.84|21956.06|21956.06|21955.84|21955.84|0
1643196830000|2022-01-26 11:33:50|21955.72|21955.72|21955.69|21955.69|21955.84|21955.84|21955.69|21955.69|0
1643196840000|2022-01-26 11:34:00|21955.84|21955.84|21955.79|21955.79|21955.89|21955.89|21955.79|21955.79|0
1643196850000|2022-01-26 11:34:10|21955.91|21955.91|21955.97|21955.97|21956.11|21956.11|21955.71|21955.71|0
1643196860000|2022-01-26 11:34:20|21955.95|21955.95|21957.66|21957.66|21957.66|21957.66|21955.92|21955.92|0
1643196870000|2022-01-26 11:34:30|21957.81|21957.81|21958.91|21958.91|21958.91|21958.91|21957.81|21957.81|0
1643196880000|2022-01-26 11:34:40|21959|21959|21960.34|21960.34|21960.34|21960.34|21959|21959|0
1643196890000|2022-01-26 11:34:50|21960.4|21960.4|21960.62|21960.62|21960.75|21960.75|21960.36|21960.36|0
1643196900000|2022-01-26 11:35:00|21960.65|21960.65|21961.13|21961.13|21961.13|21961.13|21960.52|21960.52|0
1643196910000|2022-01-26 11:35:10|21961.25|21961.25|21961.81|21961.81|21961.81|21961.81|21961.25|21961.25|0
1643196920000|2022-01-26 11:35:20|21962|21962|21963.02|21963.02|21963.37|21963.37|21962|21962|0
1643196930000|2022-01-26 11:35:30|21962.97|21962.97|21964.09|21964.09|21964.09|21964.09|21962.91|21962.91|0
1643196940000|2022-01-26 11:35:40|21963.94|21963.94|21963.93|21963.93|21964.58|21964.58|21963.84|21963.84|0
1643196950000|2022-01-26 11:35:50|21964|21964|21964.53|21964.53|21964.53|21964.53|21964|21964|0
1643196960000|2022-01-26 11:36:00|21964.72|21964.72|21965.62|21965.62|21965.7|21965.7|21964.58|21964.58|0
1643196970000|2022-01-26 11:36:10|21965.66|21965.66|21966.05|21966.05|21966.25|21966.25|21965.53|21965.53|0
1643196980000|2022-01-26 11:36:20|21966.11|21966.11|21965.68|21965.68|21966.17|21966.17|21965.68|21965.68|0
1643196990000|2022-01-26 11:36:30|21965.61|21965.61|21965.7|21965.7|21965.72|21965.72|21965.56|21965.56|0
1643197000000|2022-01-26 11:36:40|21965.77|21965.77|21966.26|21966.26|21966.26|21966.26|21965.68|21965.68|0
1643197010000|2022-01-26 11:36:50|21966.13|21966.13|21966.47|21966.47|21966.67|21966.67|21966.13|21966.13|0
1643197020000|2022-01-26 11:37:00|21966.52|21966.52|21967.09|21967.09|21967.41|21967.41|21966.52|21966.52|0
1643197030000|2022-01-26 11:37:10|21967.24|21967.24|21967.09|21967.09|21967.29|21967.29|21967.09|21967.09|0
1643197040000|2022-01-26 11:37:20|21967.13|21967.13|21966.51|21966.51|21967.13|21967.13|21966.51|21966.51|0
1643197050000|2022-01-26 11:37:30|21966.43|21966.43|21966.61|21966.61|21966.61|21966.61|21966.43|21966.43|0
1643197060000|2022-01-26 11:37:40|21966.91|21966.91|21966.7|21966.7|21967.01|21967.01|21966.57|21966.57|0
1643197070000|2022-01-26 11:37:50|21966.83|21966.83|21966.82|21966.82|21967.08|21967.08|21966.55|21966.55|0
1643197080000|2022-01-26 11:38:00|21966.71|21966.71|21966.39|21966.39|21966.71|21966.71|21966.34|21966.34|0
1643197090000|2022-01-26 11:38:10|21966.48|21966.48|21966.52|21966.52|21966.7|21966.7|21966.48|21966.48|0
1643197100000|2022-01-26 11:38:20|21966.41|21966.41|21967.36|21967.36|21967.38|21967.38|21966.15|21966.15|0
1643197110000|2022-01-26 11:38:30|21967.43|21967.43|21967.61|21967.61|21967.61|21967.61|21967.14|21967.14|0
1643197120000|2022-01-26 11:38:40|21967.67|21967.67|21968.14|21968.14|21968.14|21968.14|21967.62|21967.62|0
1643197130000|2022-01-26 11:38:50|21968.03|21968.03|21968.12|21968.12|21968.12|21968.12|21967.7|21967.7|0
1643197140000|2022-01-26 11:39:00|21967.96|21967.96|21968.16|21968.16|21968.27|21968.27|21967.62|21967.62|0
1643197150000|2022-01-26 11:39:10|21968.11|21968.11|21968.36|21968.36|21968.78|21968.78|21967.97|21967.97|0
1643197160000|2022-01-26 11:39:20|21968.13|21968.13|21968.07|21968.07|21968.13|21968.13|21967.93|21967.93|0
1643197170000|2022-01-26 11:39:30|21967.96|21967.96|21967.4|21967.4|21967.96|21967.96|21967.4|21967.4|0
1643197180000|2022-01-26 11:39:40|21967.19|21967.19|21967.06|21967.06|21967.25|21967.25|21967.06|21967.06|0
1643197190000|2022-01-26 11:39:50|21966.74|21966.74|21966.5|21966.5|21966.74|21966.74|21966.22|21966.22|0
1643197200000|2022-01-26 11:40:00|21966.7|21966.7|21965.61|21965.61|21966.7|21966.7|21965.57|21965.57|0
1643197210000|2022-01-26 11:40:10|21965.52|21965.52|21965.64|21965.64|21965.85|21965.85|21965.52|21965.52|0
1643197220000|2022-01-26 11:40:20|21965.71|21965.71|21965.84|21965.84|21965.84|21965.84|21965.58|21965.58|0
1643197230000|2022-01-26 11:40:30|21965.63|21965.63|21965.08|21965.08|21965.63|21965.63|21965.08|21965.08|0
1643197240000|2022-01-26 11:40:40|21964.93|21964.93|21964.91|21964.91|21965.01|21965.01|21964.85|21964.85|0
1643197250000|2022-01-26 11:40:50|21964.96|21964.96|21965.15|21965.15|21965.19|21965.19|21964.96|21964.96|0
1643197260000|2022-01-26 11:41:00|21965.1|21965.1|21965.35|21965.35|21965.46|21965.46|21964.94|21964.94|0
1643197270000|2022-01-26 11:41:10|21965.46|21965.46|21965.47|21965.47|21965.47|21965.47|21964.98|21964.98|0
1643197280000|2022-01-26 11:41:20|21965.36|21965.36|21965.39|21965.39|21965.61|21965.61|21965.32|21965.32|0
1643197290000|2022-01-26 11:41:30|21965.31|21965.31|21964.96|21964.96|21965.31|21965.31|21964.86|21964.86|0
1643197300000|2022-01-26 11:41:40|21965.07|21965.07|21964.97|21964.97|21965.11|21965.11|21964.81|21964.81|0
1643197310000|2022-01-26 11:41:50|21965|21965|21964.32|21964.32|21965.09|21965.09|21964.32|21964.32|0
1643197320000|2022-01-26 11:42:00|21964.17|21964.17|21964.79|21964.79|21964.91|21964.91|21963.79|21963.79|0
1643197330000|2022-01-26 11:42:10|21964.85|21964.85|21964.64|21964.64|21964.85|21964.85|21964.63|21964.63|0
1643197340000|2022-01-26 11:42:20|21964.61|21964.61|21964.36|21964.36|21964.61|21964.61|21964.36|21964.36|0
1643197350000|2022-01-26 11:42:30|21964.57|21964.57|21964.4|21964.4|21964.6|21964.6|21964.2|21964.2|0
1643197360000|2022-01-26 11:42:40|21964.44|21964.44|21964.94|21964.94|21965.12|21965.12|21964.44|21964.44|0
1643197370000|2022-01-26 11:42:50|21964.87|21964.87|21964.47|21964.47|21964.87|21964.87|21964.47|21964.47|0
1643197380000|2022-01-26 11:43:00|21964.42|21964.42|21964.26|21964.26|21964.44|21964.44|21963.99|21963.99|0
1643197390000|2022-01-26 11:43:10|21964.41|21964.41|21964.78|21964.78|21964.86|21964.86|21964.41|21964.41|0
1643197400000|2022-01-26 11:43:20|21964.83|21964.83|21964.67|21964.67|21964.83|21964.83|21964.63|21964.63|0
1643197410000|2022-01-26 11:43:30|21964.26|21964.26|21963.37|21963.37|21964.26|21964.26|21963.37|21963.37|0
1643197420000|2022-01-26 11:43:40|21963.56|21963.56|21963.78|21963.78|21964.17|21964.17|21963.47|21963.47|0
1643197430000|2022-01-26 11:43:50|21963.89|21963.89|21963.79|21963.79|21964.13|21964.13|21963.51|21963.51|0
1643197440000|2022-01-26 11:44:00|21963.68|21963.68|21963.5|21963.5|21963.68|21963.68|21963.38|21963.38|0
1643197450000|2022-01-26 11:44:10|21963.6|21963.6|21963.64|21963.64|21963.72|21963.72|21963.57|21963.57|0
1643197460000|2022-01-26 11:44:20|21963.9|21963.9|21963.56|21963.56|21963.9|21963.9|21963.56|21963.56|0
1643197470000|2022-01-26 11:44:30|21963.61|21963.61|21963.94|21963.94|21964.04|21964.04|21963.61|21963.61|0
1643197480000|2022-01-26 11:44:40|21963.88|21963.88|21964.31|21964.31|21964.37|21964.37|21963.76|21963.76|0
1643197490000|2022-01-26 11:44:50|21964.27|21964.27|21963.32|21963.32|21964.27|21964.27|21963.32|21963.32|0
1643197500000|2022-01-26 11:45:00|21963.29|21963.29|21962.82|21962.82|21963.29|21963.29|21962.82|21962.82|0
1643197510000|2022-01-26 11:45:10|21962.73|21962.73|21962.52|21962.52|21962.76|21962.76|21962.45|21962.45|0
1643197520000|2022-01-26 11:45:20|21962.6|21962.6|21962.01|21962.01|21962.6|21962.6|21961.93|21961.93|0
1643197530000|2022-01-26 11:45:30|21961.76|21961.76|21960.38|21960.38|21961.76|21961.76|21960.36|21960.36|0
1643197540000|2022-01-26 11:45:40|21960.5|21960.5|21959.9|21959.9|21960.5|21960.5|21959.74|21959.74|0
1643197550000|2022-01-26 11:45:50|21960.04|21960.04|21960.26|21960.26|21960.42|21960.42|21959.9|21959.9|0
1643197560000|2022-01-26 11:46:00|21960.34|21960.34|21960.14|21960.14|21960.52|21960.52|21959.85|21959.85|0
1643197570000|2022-01-26 11:46:10|21960.09|21960.09|21959.65|21959.65|21960.09|21960.09|21959.65|21959.65|0
1643197580000|2022-01-26 11:46:20|21959.48|21959.48|21959.57|21959.57|21959.57|21959.57|21959.45|21959.45|0
1643197590000|2022-01-26 11:46:30|21959.68|21959.68|21959.33|21959.33|21959.68|21959.68|21959.33|21959.33|0
1643197600000|2022-01-26 11:46:40|21959.24|21959.24|21958.26|21958.26|21959.24|21959.24|21958.26|21958.26|0
1643197610000|2022-01-26 11:46:50|21958.28|21958.28|21958.85|21958.85|21958.89|21958.89|21958.28|21958.28|0
1643197620000|2022-01-26 11:47:00|21958.78|21958.78|21958.68|21958.68|21959.02|21959.02|21958.34|21958.34|0
1643197630000|2022-01-26 11:47:10|21958.57|21958.57|21958.43|21958.43|21958.59|21958.59|21958.16|21958.16|0
1643197640000|2022-01-26 11:47:20|21958.33|21958.33|21958.24|21958.24|21958.33|21958.33|21957.97|21957.97|0
1643197650000|2022-01-26 11:47:30|21958.3|21958.3|21959.13|21959.13|21959.19|21959.19|21958.3|21958.3|0
1643197660000|2022-01-26 11:47:40|21959.23|21959.23|21960.07|21960.07|21960.07|21960.07|21959.23|21959.23|0
1643197670000|2022-01-26 11:47:50|21960.02|21960.02|21960.24|21960.24|21960.44|21960.44|21959.85|21959.85|0
1643197680000|2022-01-26 11:48:00|21960.47|21960.47|21960.28|21960.28|21960.47|21960.47|21959.99|21959.99|0
1643197690000|2022-01-26 11:48:10|21960.23|21960.23|21960.31|21960.31|21960.35|21960.35|21960.16|21960.16|0
1643197700000|2022-01-26 11:48:20|21960.23|21960.23|21959.9|21959.9|21960.23|21960.23|21959.9|21959.9|0
1643197710000|2022-01-26 11:48:30|21959.85|21959.85|21960.64|21960.64|21960.64|21960.64|21959.76|21959.76|0
1643197720000|2022-01-26 11:48:40|21960.46|21960.46|21960.87|21960.87|21960.94|21960.94|21960.45|21960.45|0
1643197730000|2022-01-26 11:48:50|21960.96|21960.96|21961.13|21961.13|21961.44|21961.44|21960.89|21960.89|0
1643197740000|2022-01-26 11:49:00|21960.97|21960.97|21961.17|21961.17|21961.17|21961.17|21960.72|21960.72|0
1643197750000|2022-01-26 11:49:10|21961.07|21961.07|21961.38|21961.38|21961.38|21961.38|21961.04|21961.04|0
1643197760000|2022-01-26 11:49:20|21961.43|21961.43|21961.59|21961.59|21961.7|21961.7|21961.41|21961.41|0
1643197770000|2022-01-26 11:49:30|21961.52|21961.52|21962.67|21962.67|21962.67|21962.67|21961.52|21961.52|0
1643197780000|2022-01-26 11:49:40|21962.88|21962.88|21964.77|21964.77|21964.77|21964.77|21962.88|21962.88|0
1643197790000|2022-01-26 11:49:50|21964.64|21964.64|21964.54|21964.54|21964.71|21964.71|21964.5|21964.5|0
1643197800000|2022-01-26 11:50:00|21964.43|21964.43|21965.53|21965.53|21965.53|21965.53|21964.29|21964.29|0
1643197810000|2022-01-26 11:50:10|21965.58|21965.58|21965.83|21965.83|21965.94|21965.94|21965.49|21965.49|0
1643197820000|2022-01-26 11:50:20|21965.94|21965.94|21966.53|21966.53|21966.53|21966.53|21965.94|21965.94|0
1643197830000|2022-01-26 11:50:30|21966.64|21966.64|21968.27|21968.27|21968.27|21968.27|21966.64|21966.64|0
1643197840000|2022-01-26 11:50:40|21968.42|21968.42|21970.27|21970.27|21970.4|21970.4|21968.39|21968.39|0
1643197850000|2022-01-26 11:50:50|21970.42|21970.42|21970.41|21970.41|21970.58|21970.58|21970.34|21970.34|0
1643197860000|2022-01-26 11:51:00|21970.55|21970.55|21971.62|21971.62|21971.62|21971.62|21970.55|21970.55|0
1643197870000|2022-01-26 11:51:10|21971.95|21971.95|21972.67|21972.67|21972.67|21972.67|21971.85|21971.85|0
1643197880000|2022-01-26 11:51:20|21972.74|21972.74|21973.68|21973.68|21973.68|21973.68|21972.74|21972.74|0
1643197890000|2022-01-26 11:51:30|21973.64|21973.64|21973.63|21973.63|21973.77|21973.77|21973.57|21973.57|0
1643197900000|2022-01-26 11:51:40|21973.7|21973.7|21974.22|21974.22|21974.22|21974.22|21973.7|21973.7|0
1643197910000|2022-01-26 11:51:50|21974.29|21974.29|21974.46|21974.46|21974.49|21974.49|21974.07|21974.07|0
1643197920000|2022-01-26 11:52:00|21974.41|21974.41|21974.61|21974.61|21974.61|21974.61|21974.41|21974.41|0
1643197930000|2022-01-26 11:52:10|21974.59|21974.59|21974.52|21974.52|21974.82|21974.82|21974.52|21974.52|0
1643197940000|2022-01-26 11:52:20|21974.36|21974.36|21975.3|21975.3|21975.32|21975.32|21974.36|21974.36|0
1643197950000|2022-01-26 11:52:30|21975.44|21975.44|21975.52|21975.52|21975.55|21975.55|21975.43|21975.43|0
1643197960000|2022-01-26 11:52:40|21975.69|21975.69|21976.14|21976.14|21976.23|21976.23|21975.69|21975.69|0
1643197970000|2022-01-26 11:52:50|21976.24|21976.24|21975.97|21975.97|21976.24|21976.24|21975.95|21975.95|0
1643197980000|2022-01-26 11:53:00|21975.88|21975.88|21974.74|21974.74|21975.88|21975.88|21974.57|21974.57|0
1643197990000|2022-01-26 11:53:10|21974.79|21974.79|21974.42|21974.42|21974.84|21974.84|21974.42|21974.42|0
1643198000000|2022-01-26 11:53:20|21974.28|21974.28|21974.72|21974.72|21974.82|21974.82|21974.07|21974.07|0
1643198010000|2022-01-26 11:53:30|21974.66|21974.66|21974.25|21974.25|21974.66|21974.66|21974.25|21974.25|0
1643198020000|2022-01-26 11:53:40|21974.16|21974.16|21974.04|21974.04|21974.16|21974.16|21974.04|21974.04|0
1643198030000|2022-01-26 11:53:50|21973.78|21973.78|21973.98|21973.98|21973.98|21973.98|21973.69|21973.69|0
1643198040000|2022-01-26 11:54:00|21973.95|21973.95|21973.68|21973.68|21973.95|21973.95|21973.41|21973.41|0
1643198050000|2022-01-26 11:54:10|21973.61|21973.61|21973.33|21973.33|21973.61|21973.61|21973.33|21973.33|0
1643198060000|2022-01-26 11:54:20|21973.23|21973.23|21973.44|21973.44|21973.44|21973.44|21973.23|21973.23|0
1643198070000|2022-01-26 11:54:30|21973.1|21973.1|21973.79|21973.79|21973.79|21973.79|21973.1|21973.1|0
1643198080000|2022-01-26 11:54:40|21973.87|21973.87|21973.27|21973.27|21973.87|21973.87|21973.15|21973.15|0
1643198090000|2022-01-26 11:54:50|21973.42|21973.42|21973.4|21973.4|21973.42|21973.42|21972.89|21972.89|0
1643198100000|2022-01-26 11:55:00|21973.37|21973.37|21973.52|21973.52|21973.79|21973.79|21973.34|21973.34|0
1643198110000|2022-01-26 11:55:10|21973.62|21973.62|21973.66|21973.66|21973.87|21973.87|21973.56|21973.56|0
1643198120000|2022-01-26 11:55:20|21973.56|21973.56|21973.8|21973.8|21973.87|21973.87|21973.54|21973.54|0
1643198130000|2022-01-26 11:55:30|21973.75|21973.75|21973.55|21973.55|21973.95|21973.95|21973.55|21973.55|0
1643198140000|2022-01-26 11:55:40|21973.49|21973.49|21972.93|21972.93|21973.49|21973.49|21972.86|21972.86|0
1643198150000|2022-01-26 11:55:50|21972.98|21972.98|21974.18|21974.18|21974.18|21974.18|21972.82|21972.82|0
1643198160000|2022-01-26 11:56:00|21974.59|21974.59|21975.13|21975.13|21975.13|21975.13|21974.39|21974.39|0
1643198170000|2022-01-26 11:56:10|21975.05|21975.05|21975.52|21975.52|21975.57|21975.57|21974.97|21974.97|0
1643198180000|2022-01-26 11:56:20|21975.6|21975.6|21975.06|21975.06|21975.6|21975.6|21974.82|21974.82|0
1643198190000|2022-01-26 11:56:30|21975.12|21975.12|21974.76|21974.76|21975.12|21975.12|21974.76|21974.76|0
1643198200000|2022-01-26 11:56:40|21974.83|21974.83|21974.74|21974.74|21975|21975|21974.74|21974.74|0
1643198210000|2022-01-26 11:56:50|21974.89|21974.89|21974.53|21974.53|21974.89|21974.89|21974.48|21974.48|0
1643198220000|2022-01-26 11:57:00|21974.79|21974.79|21975.17|21975.17|21975.17|21975.17|21974.79|21974.79|0
1643198230000|2022-01-26 11:57:10|21975.23|21975.23|21975.18|21975.18|21975.35|21975.35|21975.11|21975.11|0
1643198240000|2022-01-26 11:57:20|21975.09|21975.09|21976.04|21976.04|21976.04|21976.04|21975.09|21975.09|0
1643198250000|2022-01-26 11:57:30|21976.18|21976.18|21976.22|21976.22|21976.24|21976.24|21976.06|21976.06|0
1643198260000|2022-01-26 11:57:40|21976.12|21976.12|21976.71|21976.71|21976.71|21976.71|21976.12|21976.12|0
1643198270000|2022-01-26 11:57:50|21976.95|21976.95|21977.69|21977.69|21977.71|21977.71|21976.95|21976.95|0
1643198280000|2022-01-26 11:58:00|21977.73|21977.73|21978.1|21978.1|21978.1|21978.1|21977.37|21977.37|0
1643198290000|2022-01-26 11:58:10|21978.07|21978.07|21978.26|21978.26|21978.35|21978.35|21977.84|21977.84|0
1643198300000|2022-01-26 11:58:20|21978.2|21978.2|21978.06|21978.06|21978.2|21978.2|21977.91|21977.91|0
1643198310000|2022-01-26 11:58:30|21978.01|21978.01|21977.54|21977.54|21978.01|21978.01|21976.65|21976.65|0
1643198320000|2022-01-26 11:58:40|21977.52|21977.52|21977.34|21977.34|21977.88|21977.88|21977.34|21977.34|0
1643198330000|2022-01-26 11:58:50|21977.38|21977.38|21976.71|21976.71|21977.38|21977.38|21976.71|21976.71|0
1643198340000|2022-01-26 11:59:00|21976.65|21976.65|21981.26|21981.26|21981.26|21981.26|21976.55|21976.55|0
1643198350000|2022-01-26 11:59:10|21981.96|21981.96|21987.78|21987.78|21987.8|21987.8|21981.96|21981.96|0
1643198360000|2022-01-26 11:59:20|21987.98|21987.98|21990.62|21990.62|21990.62|21990.62|21987.98|21987.98|0
1643198370000|2022-01-26 11:59:30|21990.58|21990.58|21994.41|21994.41|21994.56|21994.56|21990.55|21990.55|0
1643198380000|2022-01-26 11:59:40|21994.71|21994.71|21999.42|21999.42|21999.42|21999.42|21994.71|21994.71|0
1643198390000|2022-01-26 11:59:50|21999.49|21999.49|21999.11|21999.11|21999.49|21999.49|21998.91|21998.91|0
1643198400000|2022-01-26 12:00:00|21999.36|21999.36|22002.16|22002.16|22002.16|22002.16|21999.36|21999.36|0
1643198410000|2022-01-26 12:00:10|22002.23|22002.23|22002|22002|22002.37|22002.37|22001.96|22001.96|0
1643198420000|2022-01-26 12:00:20|22001.78|22001.78|22002.27|22002.27|22002.41|22002.41|22001.63|22001.63|0
1643198430000|2022-01-26 12:00:30|22002.34|22002.34|22002.16|22002.16|22002.38|22002.38|22002.06|22002.06|0
1643198440000|2022-01-26 12:00:40|22002.18|22002.18|22002.12|22002.12|22002.18|22002.18|22002.09|22002.09|0
1643198450000|2022-01-26 12:00:50|22002.05|22002.05|22001.8|22001.8|22002.05|22002.05|22001.72|22001.72|0
1643198460000|2022-01-26 12:01:00|22001.78|22001.78|22001.01|22001.01|22001.78|22001.78|22001.01|22001.01|0
1643198470000|2022-01-26 12:01:10|22000.95|22000.95|21999.9|21999.9|22000.95|22000.95|21999.9|21999.9|0
1643198480000|2022-01-26 12:01:20|21999.79|21999.79|21999.75|21999.75|21999.97|21999.97|21999.7|21999.7|0
1643198490000|2022-01-26 12:01:30|21999.53|21999.53|21999.12|21999.12|21999.56|21999.56|21999.1|21999.1|0
1643198500000|2022-01-26 12:01:40|21999.03|21999.03|21998|21998|21999.05|21999.05|21998|21998|0
1643198510000|2022-01-26 12:01:50|21997.95|21997.95|21996.62|21996.62|21997.95|21997.95|21996.52|21996.52|0
1643198520000|2022-01-26 12:02:00|21995.98|21995.98|21992.57|21992.57|21995.98|21995.98|21992.57|21992.57|0
1643198530000|2022-01-26 12:02:10|21992.49|21992.49|21991.06|21991.06|21992.49|21992.49|21990.87|21990.87|0
1643198540000|2022-01-26 12:02:20|21990.86|21990.86|21984.29|21984.29|21990.86|21990.86|21984.24|21984.24|0
1643198550000|2022-01-26 12:02:30|21984|21984|21980.95|21980.95|21984|21984|21980.95|21980.95|0
1643198560000|2022-01-26 12:02:40|21980.82|21980.82|21980.02|21980.02|21980.84|21980.84|21979.94|21979.94|0
1643198570000|2022-01-26 12:02:50|21979.97|21979.97|21979.62|21979.62|21980.13|21980.13|21979.62|21979.62|0
1643198580000|2022-01-26 12:03:00|21979.51|21979.51|21980.5|21980.5|21980.86|21980.86|21979.31|21979.31|0
1643198590000|2022-01-26 12:03:10|21980.4|21980.4|21979.81|21979.81|21980.43|21980.43|21979.51|21979.51|0
1643198600000|2022-01-26 12:03:20|21979.91|21979.91|21979.3|21979.3|21979.91|21979.91|21979.3|21979.3|0
1643198610000|2022-01-26 12:03:30|21979.14|21979.14|21976.14|21976.14|21979.14|21979.14|21976.14|21976.14|0
1643198620000|2022-01-26 12:03:40|21976.01|21976.01|21976.04|21976.04|21976.18|21976.18|21975.82|21975.82|0
1643198630000|2022-01-26 12:03:50|21975.76|21975.76|21974.46|21974.46|21975.76|21975.76|21974.46|21974.46|0
1643198640000|2022-01-26 12:04:00|21974.4|21974.4|21973.86|21973.86|21974.75|21974.75|21973.79|21973.79|0
1643198650000|2022-01-26 12:04:10|21973.71|21973.71|21972.81|21972.81|21973.71|21973.71|21972.76|21972.76|0
1643198660000|2022-01-26 12:04:20|21972.67|21972.67|21971.76|21971.76|21972.67|21972.67|21971.76|21971.76|0
1643198670000|2022-01-26 12:04:30|21971.54|21971.54|21970.55|21970.55|21971.59|21971.59|21970.55|21970.55|0
1643198680000|2022-01-26 12:04:40|21970.7|21970.7|21971.07|21971.07|21971.07|21971.07|21970.38|21970.38|0
1643198690000|2022-01-26 12:04:50|21971|21971|21970.35|21970.35|21971.51|21971.51|21970.35|21970.35|0
1643198700000|2022-01-26 12:05:00|21970.31|21970.31|21970.22|21970.22|21970.44|21970.44|21969.98|21969.98|0
1643198710000|2022-01-26 12:05:10|21970.1|21970.1|21970.15|21970.15|21970.27|21970.27|21970.1|21970.1|0
1643198720000|2022-01-26 12:05:20|21970.25|21970.25|21970.06|21970.06|21970.36|21970.36|21969.95|21969.95|0
1643198730000|2022-01-26 12:05:30|21970.12|21970.12|21969.7|21969.7|21970.12|21970.12|21969.63|21969.63|0
1643198740000|2022-01-26 12:05:40|21969.63|21969.63|21969.45|21969.45|21969.63|21969.63|21969.27|21969.27|0
1643198750000|2022-01-26 12:05:50|21969.38|21969.38|21969.11|21969.11|21969.38|21969.38|21968.66|21968.66|0
1643198760000|2022-01-26 12:06:00|21969|21969|21968.87|21968.87|21969|21969|21968.5|21968.5|0
1643198770000|2022-01-26 12:06:10|21968.85|21968.85|21968.23|21968.23|21968.85|21968.85|21968.16|21968.16|0
1643198780000|2022-01-26 12:06:20|21968.18|21968.18|21967.88|21967.88|21968.18|21968.18|21967.88|21967.88|0
1643198790000|2022-01-26 12:06:30|21967.94|21967.94|21968.52|21968.52|21968.52|21968.52|21967.85|21967.85|0
1643198800000|2022-01-26 12:06:40|21968.61|21968.61|21968.8|21968.8|21968.8|21968.8|21968.61|21968.61|0
1643198810000|2022-01-26 12:06:50|21968.59|21968.59|21968.91|21968.91|21968.91|21968.91|21968.31|21968.31|0
1643198820000|2022-01-26 12:07:00|21968.78|21968.78|21969.13|21969.13|21969.28|21969.28|21968.64|21968.64|0
1643198830000|2022-01-26 12:07:10|21969.49|21969.49|21969.51|21969.51|21969.56|21969.56|21969.48|21969.48|0
1643198840000|2022-01-26 12:07:20|21969.45|21969.45|21969.67|21969.67|21969.69|21969.69|21969.4|21969.4|0
1643198850000|2022-01-26 12:07:30|21969.57|21969.57|21969.23|21969.23|21969.57|21969.57|21969.22|21969.22|0
1643198860000|2022-01-26 12:07:40|21969.38|21969.38|21969.29|21969.29|21969.38|21969.38|21969.15|21969.15|0
1643198870000|2022-01-26 12:07:50|21969.35|21969.35|21969.25|21969.25|21969.66|21969.66|21969.25|21969.25|0
1643198880000|2022-01-26 12:08:00|21969.33|21969.33|21968.92|21968.92|21969.38|21969.38|21968.8|21968.8|0
1643198890000|2022-01-26 12:08:10|21968.9|21968.9|21968.71|21968.71|21968.9|21968.9|21968.59|21968.59|0
1643198900000|2022-01-26 12:08:20|21968.67|21968.67|21968.78|21968.78|21968.92|21968.92|21968.45|21968.45|0
1643198910000|2022-01-26 12:08:30|21968.73|21968.73|21968.66|21968.66|21968.73|21968.73|21968.62|21968.62|0
1643198920000|2022-01-26 12:08:40|21968.71|21968.71|21968.32|21968.32|21968.99|21968.99|21968.32|21968.32|0
1643198930000|2022-01-26 12:08:50|21968.57|21968.57|21968.97|21968.97|21968.97|21968.97|21968.57|21968.57|0
1643198940000|2022-01-26 12:09:00|21968.51|21968.51|21968.21|21968.21|21968.86|21968.86|21968.21|21968.21|0
1643198950000|2022-01-26 12:09:10|21968.14|21968.14|21967.99|21967.99|21968.14|21968.14|21967.99|21967.99|0
1643198960000|2022-01-26 12:09:20|21967.94|21967.94|21967.46|21967.46|21967.99|21967.99|21967.46|21967.46|0
1643198970000|2022-01-26 12:09:30|21967.56|21967.56|21968.72|21968.72|21968.79|21968.79|21967.56|21967.56|0
1643198980000|2022-01-26 12:09:40|21968.8|21968.8|21969.11|21969.11|21969.11|21969.11|21968.72|21968.72|0
1643198990000|2022-01-26 12:09:50|21969.07|21969.07|21968.75|21968.75|21969.07|21969.07|21968.68|21968.68|0
1643199000000|2022-01-26 12:10:00|21968.49|21968.49|21968.21|21968.21|21968.56|21968.56|21968.06|21968.06|0
1643199010000|2022-01-26 12:10:10|21968.08|21968.08|21967.81|21967.81|21968.08|21968.08|21967.81|21967.81|0
1643199020000|2022-01-26 12:10:20|21967.9|21967.9|21967.47|21967.47|21967.9|21967.9|21967.47|21967.47|0
1643199030000|2022-01-26 12:10:30|21967.59|21967.59|21966.59|21966.59|21967.69|21967.69|21966.59|21966.59|0
1643199040000|2022-01-26 12:10:40|21966.73|21966.73|21966.51|21966.51|21966.73|21966.73|21966.51|21966.51|0
1643199050000|2022-01-26 12:10:50|21966.69|21966.69|21966.07|21966.07|21966.69|21966.69|21966.07|21966.07|0
1643199060000|2022-01-26 12:11:00|21965.96|21965.96|21965.33|21965.33|21965.96|21965.96|21965.32|21965.32|0
1643199070000|2022-01-26 12:11:10|21965.75|21965.75|21965.84|21965.84|21966.01|21966.01|21965.75|21965.75|0
1643199080000|2022-01-26 12:11:20|21965.91|21965.91|21965.96|21965.96|21965.98|21965.98|21965.83|21965.83|0
1643199090000|2022-01-26 12:11:30|21966.04|21966.04|21966.32|21966.32|21966.32|21966.32|21965.97|21965.97|0
1643199100000|2022-01-26 12:11:40|21966.29|21966.29|21966.23|21966.23|21966.42|21966.42|21966.16|21966.16|0
1643199110000|2022-01-26 12:11:50|21966.08|21966.08|21966.41|21966.41|21966.46|21966.46|21966.08|21966.08|0
1643199120000|2022-01-26 12:12:00|21966.5|21966.5|21966.85|21966.85|21966.88|21966.88|21966.5|21966.5|0
1643199130000|2022-01-26 12:12:10|21966.78|21966.78|21966.18|21966.18|21966.78|21966.78|21966.18|21966.18|0
1643199140000|2022-01-26 12:12:20|21966.1|21966.1|21966.16|21966.16|21966.23|21966.23|21966.1|21966.1|0
1643199150000|2022-01-26 12:12:30|21966.27|21966.27|21966.15|21966.15|21966.38|21966.38|21966.15|21966.15|0
1643199160000|2022-01-26 12:12:40|21966.25|21966.25|21966.1|21966.1|21966.3|21966.3|21966.03|21966.03|0
1643199170000|2022-01-26 12:12:50|21965.99|21965.99|21966.12|21966.12|21966.17|21966.17|21965.99|21965.99|0
1643199180000|2022-01-26 12:13:00|21965.97|21965.97|21966.03|21966.03|21966.03|21966.03|21965.74|21965.74|0
1643199190000|2022-01-26 12:13:10|21966.04|21966.04|21966.35|21966.35|21966.39|21966.39|21965.93|21965.93|0
1643199200000|2022-01-26 12:13:20|21966.39|21966.39|21966.24|21966.24|21966.39|21966.39|21966.01|21966.01|0
1643199210000|2022-01-26 12:13:30|21966.09|21966.09|21965.81|21965.81|21966.09|21966.09|21965.69|21965.69|0
1643199220000|2022-01-26 12:13:40|21965.74|21965.74|21965.71|21965.71|21965.74|21965.74|21965.71|21965.71|0
1643199230000|2022-01-26 12:13:50|21965.55|21965.55|21965.1|21965.1|21965.55|21965.55|21964.84|21964.84|0
1643199240000|2022-01-26 12:14:00|21965.05|21965.05|21964.3|21964.3|21965.05|21965.05|21964.3|21964.3|0
1643199250000|2022-01-26 12:14:10|21964.39|21964.39|21965.65|21965.65|21965.65|21965.65|21964.24|21964.24|0
1643199260000|2022-01-26 12:14:20|21965.62|21965.62|21965.51|21965.51|21965.81|21965.81|21965.5|21965.5|0
1643199270000|2022-01-26 12:14:30|21965.4|21965.4|21964.84|21964.84|21965.62|21965.62|21964.84|21964.84|0
1643199280000|2022-01-26 12:14:40|21964.77|21964.77|21964.58|21964.58|21964.77|21964.77|21964.58|21964.58|0
1643199290000|2022-01-26 12:14:50|21964.53|21964.53|21964.29|21964.29|21964.57|21964.57|21964.28|21964.28|0
1643199300000|2022-01-26 12:15:00|21964.37|21964.37|21965.61|21965.61|21965.61|21965.61|21964.21|21964.21|0
1643199310000|2022-01-26 12:15:10|21965.64|21965.64|21965.28|21965.28|21965.64|21965.64|21965.24|21965.24|0
1643199320000|2022-01-26 12:15:20|21965.24|21965.24|21963.69|21963.69|21965.24|21965.24|21963.66|21963.66|0
1643199330000|2022-01-26 12:15:30|21963.63|21963.63|21964.12|21964.12|21964.12|21964.12|21963.53|21963.53|0
1643199340000|2022-01-26 12:15:40|21964.01|21964.01|21963.37|21963.37|21964.15|21964.15|21963.37|21963.37|0
1643199350000|2022-01-26 12:15:50|21963.33|21963.33|21963.33|21963.33|21963.33|21963.33|21963.33|21963.33|0
1643199360000|2022-01-26 12:16:00|21963.4|21963.4|21963.41|21963.41|21963.41|21963.41|21962.96|21962.96|0
1643199370000|2022-01-26 12:16:10|21963.51|21963.51|21963.47|21963.47|21963.51|21963.51|21963.2|21963.2|0
1643199380000|2022-01-26 12:16:20|21963.26|21963.26|21962.15|21962.15|21963.26|21963.26|21962.15|21962.15|0
1643199390000|2022-01-26 12:16:30|21962.06|21962.06|21962.17|21962.17|21962.28|21962.28|21962.06|21962.06|0
1643199400000|2022-01-26 12:16:40|21962.02|21962.02|21961.63|21961.63|21962.02|21962.02|21961.54|21961.54|0
1643199410000|2022-01-26 12:16:50|21961.59|21961.59|21960.97|21960.97|21961.85|21961.85|21960.97|21960.97|0
1643199420000|2022-01-26 12:17:00|21960.88|21960.88|21959.86|21959.86|21961.39|21961.39|21959.86|21959.86|0
1643199430000|2022-01-26 12:17:10|21959.93|21959.93|21959.44|21959.44|21959.93|21959.93|21959.19|21959.19|0
1643199440000|2022-01-26 12:17:20|21959.32|21959.32|21958.83|21958.83|21959.47|21959.47|21958.83|21958.83|0
1643199450000|2022-01-26 12:17:30|21958.72|21958.72|21958.47|21958.47|21959.01|21959.01|21958.47|21958.47|0
1643199460000|2022-01-26 12:17:40|21958.33|21958.33|21958.36|21958.36|21958.36|21958.36|21958.23|21958.23|0
1643199470000|2022-01-26 12:17:50|21958.4|21958.4|21959.03|21959.03|21959.03|21959.03|21958.4|21958.4|0
1643199480000|2022-01-26 12:18:00|21958.93|21958.93|21959.38|21959.38|21959.38|21959.38|21958.88|21958.88|0
1643199490000|2022-01-26 12:18:10|21959.55|21959.55|21960.34|21960.34|21960.34|21960.34|21959.55|21959.55|0
1643199500000|2022-01-26 12:18:20|21960.22|21960.22|21959.94|21959.94|21960.22|21960.22|21959.73|21959.73|0
1643199510000|2022-01-26 12:18:30|21960.05|21960.05|21960.23|21960.23|21960.31|21960.31|21960.05|21960.05|0
1643199520000|2022-01-26 12:18:40|21960.13|21960.13|21960.34|21960.34|21960.35|21960.35|21960.13|21960.13|0
1643199530000|2022-01-26 12:18:50|21960.01|21960.01|21959.9|21959.9|21960.01|21960.01|21959.9|21959.9|0
1643199540000|2022-01-26 12:19:00|21959.99|21959.99|21959.23|21959.23|21960.22|21960.22|21959.23|21959.23|0
1643199550000|2022-01-26 12:19:10|21959.3|21959.3|21959.34|21959.34|21959.43|21959.43|21959.22|21959.22|0
1643199560000|2022-01-26 12:19:20|21959.44|21959.44|21959.42|21959.42|21959.56|21959.56|21959.28|21959.28|0
1643199570000|2022-01-26 12:19:30|21959.38|21959.38|21958.97|21958.97|21959.49|21959.49|21958.97|21958.97|0
1643199580000|2022-01-26 12:19:40|21958.87|21958.87|21958.75|21958.75|21958.87|21958.87|21958.56|21958.56|0
1643199590000|2022-01-26 12:19:50|21958.71|21958.71|21956.77|21956.77|21958.78|21958.78|21956.77|21956.77|0
1643199600000|2022-01-26 12:20:00|21956.61|21956.61|21956.49|21956.49|21956.61|21956.61|21955.78|21955.78|0
1643199610000|2022-01-26 12:20:10|21956.44|21956.44|21956.79|21956.79|21956.79|21956.79|21956.39|21956.39|0
1643199620000|2022-01-26 12:20:20|21956.61|21956.61|21956.48|21956.48|21956.67|21956.67|21956.37|21956.37|0
1643199630000|2022-01-26 12:20:30|21956.32|21956.32|21955.45|21955.45|21956.32|21956.32|21955.45|21955.45|0
1643199640000|2022-01-26 12:20:40|21955.27|21955.27|21955.38|21955.38|21955.46|21955.46|21955.27|21955.27|0
1643199650000|2022-01-26 12:20:50|21955.46|21955.46|21955.53|21955.53|21955.64|21955.64|21955.46|21955.46|0
1643199660000|2022-01-26 12:21:00|21955.63|21955.63|21955.71|21955.71|21955.74|21955.74|21955.6|21955.6|0
1643199670000|2022-01-26 12:21:10|21955.62|21955.62|21955.53|21955.53|21955.81|21955.81|21955.42|21955.42|0
1643199680000|2022-01-26 12:21:20|21955.62|21955.62|21955.59|21955.59|21955.89|21955.89|21955.59|21955.59|0
1643199690000|2022-01-26 12:21:30|21955.67|21955.67|21955.25|21955.25|21955.82|21955.82|21955.25|21955.25|0
1643199700000|2022-01-26 12:21:40|21954.92|21954.92|21955.79|21955.79|21956.1|21956.1|21954.92|21954.92|0
1643199710000|2022-01-26 12:21:50|21955.7|21955.7|21955.06|21955.06|21955.7|21955.7|21955.06|21955.06|0
1643199720000|2022-01-26 12:22:00|21954.99|21954.99|21954.68|21954.68|21955.34|21955.34|21954.56|21954.56|0
1643199730000|2022-01-26 12:22:10|21954.6|21954.6|21953.79|21953.79|21954.67|21954.67|21953.79|21953.79|0
1643199740000|2022-01-26 12:22:20|21953.72|21953.72|21953.62|21953.62|21953.72|21953.72|21953.43|21953.43|0
1643199750000|2022-01-26 12:22:30|21953.46|21953.46|21954.03|21954.03|21954.03|21954.03|21953.46|21953.46|0
1643199760000|2022-01-26 12:22:40|21953.86|21953.86|21953.63|21953.63|21954|21954|21953.63|21953.63|0
1643199770000|2022-01-26 12:22:50|21953.71|21953.71|21953.71|21953.71|21953.95|21953.95|21953.71|21953.71|0
1643199780000|2022-01-26 12:23:00|21953.49|21953.49|21953.48|21953.48|21953.49|21953.49|21952.97|21952.97|0
1643199790000|2022-01-26 12:23:10|21953.59|21953.59|21953.83|21953.83|21953.89|21953.89|21953.42|21953.42|0
1643199800000|2022-01-26 12:23:20|21954.01|21954.01|21952.6|21952.6|21954.1|21954.1|21952.52|21952.52|0
1643199810000|2022-01-26 12:23:30|21952.71|21952.71|21953.99|21953.99|21953.99|21953.99|21952.71|21952.71|0
1643199820000|2022-01-26 12:23:40|21954.11|21954.11|21954.98|21954.98|21954.98|21954.98|21954.11|21954.11|0
1643199830000|2022-01-26 12:23:50|21954.93|21954.93|21954.74|21954.74|21954.97|21954.97|21954.7|21954.7|0
1643199840000|2022-01-26 12:24:00|21954.86|21954.86|21956.23|21956.23|21956.23|21956.23|21954.86|21954.86|0
1643199850000|2022-01-26 12:24:10|21956.16|21956.16|21955.74|21955.74|21956.33|21956.33|21955.74|21955.74|0
1643199860000|2022-01-26 12:24:20|21955.71|21955.71|21956.2|21956.2|21956.2|21956.2|21955.6|21955.6|0
1643199870000|2022-01-26 12:24:30|21956.09|21956.09|21955.89|21955.89|21956.09|21956.09|21955.87|21955.87|0
1643199880000|2022-01-26 12:24:40|21955.97|21955.97|21955.37|21955.37|21955.97|21955.97|21955.37|21955.37|0
1643199890000|2022-01-26 12:24:50|21955.09|21955.09|21954.53|21954.53|21955.09|21955.09|21954.53|21954.53|0
1643199900000|2022-01-26 12:25:00|21954.6|21954.6|21954.12|21954.12|21954.63|21954.63|21954.05|21954.05|0
1643199910000|2022-01-26 12:25:10|21954.15|21954.15|21954.19|21954.19|21954.45|21954.45|21954.15|21954.15|0
1643199920000|2022-01-26 12:25:20|21954.1|21954.1|21953.51|21953.51|21954.15|21954.15|21953.51|21953.51|0
1643199930000|2022-01-26 12:25:30|21953.65|21953.65|21953.63|21953.63|21953.73|21953.73|21953.63|21953.63|0
1643199940000|2022-01-26 12:25:40|21953.56|21953.56|21953.65|21953.65|21953.65|21953.65|21953.52|21953.52|0
1643199950000|2022-01-26 12:25:50|21953.63|21953.63|21953.78|21953.78|21953.99|21953.99|21953.63|21953.63|0
1643199960000|2022-01-26 12:26:00|21953.6|21953.6|21953.54|21953.54|21953.76|21953.76|21953.49|21953.49|0
1643199970000|2022-01-26 12:26:10|21953.56|21953.56|21953.57|21953.57|21953.57|21953.57|21953.35|21953.35|0
1643199980000|2022-01-26 12:26:20|21953.63|21953.63|21953.35|21953.35|21953.63|21953.63|21952.87|21952.87|0
1643199990000|2022-01-26 12:26:30|21953.45|21953.45|21953.26|21953.26|21953.55|21953.55|21953.09|21953.09|0
1643200000000|2022-01-26 12:26:40|21953.11|21953.11|21953.76|21953.76|21953.76|21953.76|21952.88|21952.88|0
1643200010000|2022-01-26 12:26:50|21953.9|21953.9|21954.13|21954.13|21954.14|21954.14|21953.63|21953.63|0
1643200020000|2022-01-26 12:27:00|21954.43|21954.43|21954.42|21954.42|21954.55|21954.55|21954.27|21954.27|0
1643200030000|2022-01-26 12:27:10|21954.29|21954.29|21954.73|21954.73|21954.73|21954.73|21953.96|21953.96|0
1643200040000|2022-01-26 12:27:20|21954.94|21954.94|21957.15|21957.15|21957.15|21957.15|21954.94|21954.94|0
1643200050000|2022-01-26 12:27:30|21957.4|21957.4|21956.6|21956.6|21957.64|21957.64|21956.6|21956.6|0
1643200060000|2022-01-26 12:27:40|21956.81|21956.81|21956.42|21956.42|21956.82|21956.82|21956.42|21956.42|0
1643200070000|2022-01-26 12:27:50|21956.1|21956.1|21955.85|21955.85|21956.14|21956.14|21955.85|21955.85|0
1643200080000|2022-01-26 12:28:00|21955.78|21955.78|21955.95|21955.95|21956.19|21956.19|21955.78|21955.78|0
1643200090000|2022-01-26 12:28:10|21955.88|21955.88|21956.28|21956.28|21956.32|21956.32|21955.88|21955.88|0
1643200100000|2022-01-26 12:28:20|21956.33|21956.33|21956.51|21956.51|21956.52|21956.52|21956.24|21956.24|0
1643200110000|2022-01-26 12:28:30|21956.59|21956.59|21956.09|21956.09|21956.79|21956.79|21956.09|21956.09|0
1643200120000|2022-01-26 12:28:40|21955.96|21955.96|21955.77|21955.77|21956.21|21956.21|21955.77|21955.77|0
1643200130000|2022-01-26 12:28:50|21955.89|21955.89|21955.66|21955.66|21955.89|21955.89|21955.61|21955.61|0
1643200140000|2022-01-26 12:29:00|21955.58|21955.58|21956.4|21956.4|21956.4|21956.4|21955.55|21955.55|0
1643200150000|2022-01-26 12:29:10|21956.49|21956.49|21956.62|21956.62|21956.88|21956.88|21956.49|21956.49|0
1643200160000|2022-01-26 12:29:20|21956.55|21956.55|21956.63|21956.63|21956.72|21956.72|21956.42|21956.42|0
1643200170000|2022-01-26 12:29:30|21956.68|21956.68|21957.01|21957.01|21957.04|21957.04|21956.41|21956.41|0
1643200180000|2022-01-26 12:29:40|21957.15|21957.15|21958.1|21958.1|21958.1|21958.1|21957.15|21957.15|0
1643200190000|2022-01-26 12:29:50|21958.18|21958.18|21958.2|21958.2|21958.28|21958.28|21957.94|21957.94|0
1643200200000|2022-01-26 12:30:00|21958.13|21958.13|21958.52|21958.52|21958.52|21958.52|21958.09|21958.09|0
1643200210000|2022-01-26 12:30:10|21958.37|21958.37|21959.09|21959.09|21959.09|21959.09|21958.37|21958.37|0
1643200220000|2022-01-26 12:30:20|21959.15|21959.15|21958.81|21958.81|21959.32|21959.32|21958.81|21958.81|0
1643200230000|2022-01-26 12:30:30|21958.88|21958.88|21959.17|21959.17|21959.17|21959.17|21958.59|21958.59|0
1643200240000|2022-01-26 12:30:40|21959.26|21959.26|21959.21|21959.21|21959.26|21959.26|21958.98|21958.98|0
1643200250000|2022-01-26 12:30:50|21959.37|21959.37|21959.56|21959.56|21959.78|21959.78|21959.37|21959.37|0
1643200260000|2022-01-26 12:31:00|21959.48|21959.48|21959.67|21959.67|21959.83|21959.83|21959.48|21959.48|0
1643200270000|2022-01-26 12:31:10|21959.73|21959.73|21959.87|21959.87|21959.98|21959.98|21959.7|21959.7|0
1643200280000|2022-01-26 12:31:20|21959.92|21959.92|21961.08|21961.08|21961.08|21961.08|21959.92|21959.92|0
1643200290000|2022-01-26 12:31:30|21961.21|21961.21|21960.98|21960.98|21961.21|21961.21|21960.98|21960.98|0
1643200300000|2022-01-26 12:31:40|21960.89|21960.89|21960.9|21960.9|21961.1|21961.1|21960.81|21960.81|0
1643200310000|2022-01-26 12:31:50|21960.93|21960.93|21960.84|21960.84|21960.93|21960.93|21960.82|21960.82|0
1643200320000|2022-01-26 12:32:00|21960.81|21960.81|21961.47|21961.47|21961.54|21961.54|21960.72|21960.72|0
1643200330000|2022-01-26 12:32:10|21961.33|21961.33|21961.56|21961.56|21961.56|21961.56|21961.07|21961.07|0
1643200340000|2022-01-26 12:32:20|21961.47|21961.47|21961.73|21961.73|21961.73|21961.73|21961.07|21961.07|0
1643200350000|2022-01-26 12:32:30|21961.91|21961.91|21962.33|21962.33|21962.33|21962.33|21961.85|21961.85|0
1643200360000|2022-01-26 12:32:40|21962.42|21962.42|21963.04|21963.04|21963.26|21963.26|21962.42|21962.42|0
1643200370000|2022-01-26 12:32:50|21962.99|21962.99|21962.85|21962.85|21962.99|21962.99|21962.85|21962.85|0
1643200380000|2022-01-26 12:33:00|21962.81|21962.81|21962.6|21962.6|21962.85|21962.85|21962.58|21962.58|0
1643200390000|2022-01-26 12:33:10|21962.5|21962.5|21962.52|21962.52|21962.54|21962.54|21962.25|21962.25|0
1643200400000|2022-01-26 12:33:20|21962.27|21962.27|21962.49|21962.49|21962.65|21962.65|21962.27|21962.27|0
1643200410000|2022-01-26 12:33:30|21962.54|21962.54|21962.81|21962.81|21963.26|21963.26|21962.54|21962.54|0
1643200420000|2022-01-26 12:33:40|21963.02|21963.02|21962.77|21962.77|21963.17|21963.17|21962.77|21962.77|0
1643200430000|2022-01-26 12:33:50|21962.92|21962.92|21963.18|21963.18|21963.45|21963.45|21962.92|21962.92|0
1643200440000|2022-01-26 12:34:00|21963.14|21963.14|21962.83|21962.83|21963.14|21963.14|21962.83|21962.83|0
1643200450000|2022-01-26 12:34:10|21962.96|21962.96|21962.88|21962.88|21962.96|21962.96|21962.65|21962.65|0
1643200460000|2022-01-26 12:34:20|21962.84|21962.84|21963.11|21963.11|21963.11|21963.11|21962.84|21962.84|0
1643200470000|2022-01-26 12:34:30|21963.15|21963.15|21963.27|21963.27|21963.38|21963.38|21962.68|21962.68|0
1643200480000|2022-01-26 12:34:40|21963.7|21963.7|21964.14|21964.14|21964.14|21964.14|21963.19|21963.19|0
1643200490000|2022-01-26 12:34:50|21964.56|21964.56|21965.12|21965.12|21965.12|21965.12|21963.76|21963.76|0
1643200500000|2022-01-26 12:35:00|21965.09|21965.09|21964.75|21964.75|21965.09|21965.09|21964.03|21964.03|0
1643200510000|2022-01-26 12:35:10|21964.86|21964.86|21965.95|21965.95|21965.95|21965.95|21964.86|21964.86|0
1643200520000|2022-01-26 12:35:20|21966.07|21966.07|21966.25|21966.25|21966.25|21966.25|21966.01|21966.01|0
1643200530000|2022-01-26 12:35:30|21966.23|21966.23|21966.25|21966.25|21966.36|21966.36|21966.23|21966.23|0
1643200540000|2022-01-26 12:35:40|21966.36|21966.36|21966.63|21966.63|21966.66|21966.66|21966.36|21966.36|0
1643200550000|2022-01-26 12:35:50|21966.7|21966.7|21966.62|21966.62|21967.12|21967.12|21966.41|21966.41|0
1643200560000|2022-01-26 12:36:00|21966.75|21966.75|21966.59|21966.59|21966.77|21966.77|21966.4|21966.4|0
1643200570000|2022-01-26 12:36:10|21966.43|21966.43|21966.43|21966.43|21966.43|21966.43|21966.32|21966.32|0
1643200580000|2022-01-26 12:36:20|21966.5|21966.5|21966.67|21966.67|21966.74|21966.74|21966.5|21966.5|0
1643200590000|2022-01-26 12:36:30|21966.62|21966.62|21966.52|21966.52|21966.7|21966.7|21966.32|21966.32|0
1643200600000|2022-01-26 12:36:40|21966.66|21966.66|21966.89|21966.89|21967.03|21967.03|21966.47|21966.47|0
1643200610000|2022-01-26 12:36:50|21966.83|21966.83|21967.03|21967.03|21967.03|21967.03|21966.83|21966.83|0
1643200620000|2022-01-26 12:37:00|21966.97|21966.97|21966.83|21966.83|21967.04|21967.04|21966.73|21966.73|0
1643200630000|2022-01-26 12:37:10|21966.74|21966.74|21966.79|21966.79|21966.92|21966.92|21966.74|21966.74|0
1643200640000|2022-01-26 12:37:20|21966.84|21966.84|21966.4|21966.4|21966.84|21966.84|21966.22|21966.22|0
1643200650000|2022-01-26 12:37:30|21966.43|21966.43|21966.01|21966.01|21966.64|21966.64|21966.01|21966.01|0
1643200660000|2022-01-26 12:37:40|21965.92|21965.92|21965.73|21965.73|21965.92|21965.92|21965.67|21965.67|0
1643200670000|2022-01-26 12:37:50|21965.65|21965.65|21965.78|21965.78|21965.86|21965.86|21965.4|21965.4|0
1643200680000|2022-01-26 12:38:00|21965.72|21965.72|21965.74|21965.74|21965.74|21965.74|21965.4|21965.4|0
1643200690000|2022-01-26 12:38:10|21965.6|21965.6|21965.34|21965.34|21965.6|21965.6|21965.32|21965.32|0
1643200700000|2022-01-26 12:38:20|21965.6|21965.6|21966.34|21966.34|21966.34|21966.34|21965.6|21965.6|0
1643200710000|2022-01-26 12:38:30|21966.49|21966.49|21966.53|21966.53|21966.65|21966.65|21966.39|21966.39|0
1643200720000|2022-01-26 12:38:40|21966.6|21966.6|21967.19|21967.19|21967.43|21967.43|21966.6|21966.6|0
1643200730000|2022-01-26 12:38:50|21967.14|21967.14|21967.35|21967.35|21967.4|21967.4|21967.1|21967.1|0
1643200740000|2022-01-26 12:39:00|21967.21|21967.21|21967.2|21967.2|21967.21|21967.21|21966.99|21966.99|0
1643200750000|2022-01-26 12:39:10|21967.24|21967.24|21967.59|21967.59|21967.59|21967.59|21967.17|21967.17|0
1643200760000|2022-01-26 12:39:20|21967.57|21967.57|21967.09|21967.09|21967.74|21967.74|21967.09|21967.09|0
1643200770000|2022-01-26 12:39:30|21967.14|21967.14|21967.16|21967.16|21967.16|21967.16|21966.84|21966.84|0
1643200780000|2022-01-26 12:39:40|21967.06|21967.06|21966.96|21966.96|21967.08|21967.08|21966.89|21966.89|0
1643200790000|2022-01-26 12:39:50|21966.93|21966.93|21967.33|21967.33|21967.33|21967.33|21966.93|21966.93|0
1643200800000|2022-01-26 12:40:00|21967.66|21967.66|21968.51|21968.51|21968.57|21968.57|21967.66|21967.66|0
1643200810000|2022-01-26 12:40:10|21968.58|21968.58|21968.33|21968.33|21968.78|21968.78|21968.33|21968.33|0
1643200820000|2022-01-26 12:40:20|21968.23|21968.23|21968.55|21968.55|21968.55|21968.55|21968.14|21968.14|0
1643200830000|2022-01-26 12:40:30|21968.75|21968.75|21969.2|21969.2|21969.57|21969.57|21968.59|21968.59|0
1643200840000|2022-01-26 12:40:40|21969.24|21969.24|21968.91|21968.91|21969.3|21969.3|21968.91|21968.91|0
1643200850000|2022-01-26 12:40:50|21968.84|21968.84|21968.05|21968.05|21968.84|21968.84|21968.05|21968.05|0
1643200860000|2022-01-26 12:41:00|21968.13|21968.13|21967.77|21967.77|21968.13|21968.13|21967.48|21967.48|0
1643200870000|2022-01-26 12:41:10|21967.81|21967.81|21967.84|21967.84|21967.84|21967.84|21967.64|21967.64|0
1643200880000|2022-01-26 12:41:20|21967.87|21967.87|21967.76|21967.76|21968.1|21968.1|21967.76|21967.76|0
1643200890000|2022-01-26 12:41:30|21967.73|21967.73|21967.74|21967.74|21967.94|21967.94|21967.73|21967.73|0
1643200900000|2022-01-26 12:41:40|21967.66|21967.66|21967.12|21967.12|21967.66|21967.66|21967.12|21967.12|0
1643200910000|2022-01-26 12:41:50|21967.07|21967.07|21966.92|21966.92|21967.07|21967.07|21966.82|21966.82|0
1643200920000|2022-01-26 12:42:00|21966.85|21966.85|21966.47|21966.47|21966.97|21966.97|21966.29|21966.29|0
1643200930000|2022-01-26 12:42:10|21966.46|21966.46|21966.37|21966.37|21966.48|21966.48|21966.36|21966.36|0
1643200940000|2022-01-26 12:42:20|21966.57|21966.57|21965.84|21965.84|21966.75|21966.75|21965.84|21965.84|0
1643200950000|2022-01-26 12:42:30|21965.75|21965.75|21965.61|21965.61|21965.91|21965.91|21965.57|21965.57|0
1643200960000|2022-01-26 12:42:40|21965.71|21965.71|21965.56|21965.56|21965.71|21965.71|21965.56|21965.56|0
1643200970000|2022-01-26 12:42:50|21965.47|21965.47|21965.65|21965.65|21965.82|21965.82|21965.36|21965.36|0
1643200980000|2022-01-26 12:43:00|21965.59|21965.59|21963.47|21963.47|21965.64|21965.64|21963.47|21963.47|0
1643200990000|2022-01-26 12:43:10|21963.42|21963.42|21960.65|21960.65|21963.42|21963.42|21960.65|21960.65|0
1643201000000|2022-01-26 12:43:20|21960.61|21960.61|21960.05|21960.05|21960.61|21960.61|21959.84|21959.84|0
1643201010000|2022-01-26 12:43:30|21959.96|21959.96|21959.48|21959.48|21959.96|21959.96|21959.48|21959.48|0
1643201020000|2022-01-26 12:43:40|21959.43|21959.43|21958.58|21958.58|21959.45|21959.45|21958.58|21958.58|0
1643201030000|2022-01-26 12:43:50|21958.48|21958.48|21958.75|21958.75|21958.92|21958.92|21958.39|21958.39|0
1643201040000|2022-01-26 12:44:00|21958.84|21958.84|21958.73|21958.73|21958.84|21958.84|21958.42|21958.42|0
1643201050000|2022-01-26 12:44:10|21958.55|21958.55|21958.59|21958.59|21958.72|21958.72|21958.36|21958.36|0
1643201060000|2022-01-26 12:44:20|21958.52|21958.52|21958.15|21958.15|21958.66|21958.66|21958.1|21958.1|0
1643201070000|2022-01-26 12:44:30|21958.1|21958.1|21958.18|21958.18|21958.28|21958.28|21958.1|21958.1|0
1643201080000|2022-01-26 12:44:40|21958.26|21958.26|21958.02|21958.02|21958.26|21958.26|21958.02|21958.02|0
1643201090000|2022-01-26 12:44:50|21957.97|21957.97|21958.11|21958.11|21958.14|21958.14|21957.85|21957.85|0
1643201100000|2022-01-26 12:45:00|21958.06|21958.06|21958.2|21958.2|21958.51|21958.51|21957.87|21957.87|0
1643201110000|2022-01-26 12:45:10|21958.09|21958.09|21957.56|21957.56|21958.09|21958.09|21957.53|21957.53|0
1643201120000|2022-01-26 12:45:20|21957.59|21957.59|21957.79|21957.79|21957.79|21957.79|21957.5|21957.5|0
1643201130000|2022-01-26 12:45:30|21957.84|21957.84|21957.97|21957.97|21958.06|21958.06|21957.68|21957.68|0
1643201140000|2022-01-26 12:45:40|21958.01|21958.01|21958.79|21958.79|21958.79|21958.79|21958.01|21958.01|0
1643201150000|2022-01-26 12:45:50|21958.87|21958.87|21959.37|21959.37|21959.37|21959.37|21958.87|21958.87|0
1643201160000|2022-01-26 12:46:00|21959.3|21959.3|21960.32|21960.32|21960.32|21960.32|21959.19|21959.19|0
1643201170000|2022-01-26 12:46:10|21960.45|21960.45|21960.79|21960.79|21960.79|21960.79|21959.94|21959.94|0
1643201180000|2022-01-26 12:46:20|21960.88|21960.88|21961.24|21961.24|21961.24|21961.24|21960.88|21960.88|0
1643201190000|2022-01-26 12:46:30|21961.17|21961.17|21960.89|21960.89|21961.17|21961.17|21960.89|21960.89|0
1643201200000|2022-01-26 12:46:40|21961.1|21961.1|21961.61|21961.61|21961.74|21961.74|21961.1|21961.1|0
1643201210000|2022-01-26 12:46:50|21961.71|21961.71|21961.5|21961.5|21961.71|21961.71|21961.33|21961.33|0
1643201220000|2022-01-26 12:47:00|21961.44|21961.44|21962.12|21962.12|21962.12|21962.12|21961.44|21961.44|0
1643201230000|2022-01-26 12:47:10|21962.33|21962.33|21962.56|21962.56|21962.56|21962.56|21962.22|21962.22|0
1643201240000|2022-01-26 12:47:20|21962.63|21962.63|21963.18|21963.18|21963.83|21963.83|21962.63|21962.63|0
1643201250000|2022-01-26 12:47:30|21963.11|21963.11|21962.55|21962.55|21963.11|21963.11|21962.49|21962.49|0
1643201260000|2022-01-26 12:47:40|21962.5|21962.5|21962.45|21962.45|21962.53|21962.53|21962.19|21962.19|0
1643201270000|2022-01-26 12:47:50|21962.7|21962.7|21962.84|21962.84|21962.91|21962.91|21962.48|21962.48|0
1643201280000|2022-01-26 12:48:00|21962.97|21962.97|21962.73|21962.73|21963.24|21963.24|21962.73|21962.73|0
1643201290000|2022-01-26 12:48:10|21962.57|21962.57|21963|21963|21963.23|21963.23|21962.39|21962.39|0
1643201300000|2022-01-26 12:48:20|21962.94|21962.94|21962.73|21962.73|21962.94|21962.94|21962.6|21962.6|0
1643201310000|2022-01-26 12:48:30|21962.81|21962.81|21963.31|21963.31|21963.31|21963.31|21962.64|21962.64|0
1643201320000|2022-01-26 12:48:40|21963.39|21963.39|21963.5|21963.5|21963.68|21963.68|21963.39|21963.39|0
1643201330000|2022-01-26 12:48:50|21963.52|21963.52|21963.58|21963.58|21963.58|21963.58|21963.43|21963.43|0
1643201340000|2022-01-26 12:49:00|21963.65|21963.65|21964.91|21964.91|21964.91|21964.91|21963.61|21963.61|0
1643201350000|2022-01-26 12:49:10|21964.86|21964.86|21965.02|21965.02|21965.02|21965.02|21964.61|21964.61|0
1643201360000|2022-01-26 12:49:20|21964.94|21964.94|21965.04|21965.04|21965.19|21965.19|21964.94|21964.94|0
1643201370000|2022-01-26 12:49:30|21965.22|21965.22|21964.87|21964.87|21965.22|21965.22|21964.87|21964.87|0
1643201380000|2022-01-26 12:49:40|21964.96|21964.96|21964.74|21964.74|21965.15|21965.15|21964.74|21964.74|0
1643201390000|2022-01-26 12:49:50|21964.69|21964.69|21964.61|21964.61|21964.72|21964.72|21964.49|21964.49|0
1643201400000|2022-01-26 12:50:00|21964.46|21964.46|21965.27|21965.27|21965.27|21965.27|21964.46|21964.46|0
1643201410000|2022-01-26 12:50:10|21965.47|21965.47|21965.91|21965.91|21966.05|21966.05|21965.47|21965.47|0
1643201420000|2022-01-26 12:50:20|21966.02|21966.02|21968.52|21968.52|21968.52|21968.52|21966.02|21966.02|0
1643201430000|2022-01-26 12:50:30|21968.57|21968.57|21969.69|21969.69|21969.8|21969.8|21968.57|21968.57|0
1643201440000|2022-01-26 12:50:40|21969.71|21969.71|21969.49|21969.49|21969.72|21969.72|21969.49|21969.49|0
1643201450000|2022-01-26 12:50:50|21969.56|21969.56|21970.22|21970.22|21970.22|21970.22|21969.56|21969.56|0
1643201460000|2022-01-26 12:51:00|21969.96|21969.96|21969.98|21969.98|21970.17|21970.17|21969.76|21969.76|0
1643201470000|2022-01-26 12:51:10|21970.05|21970.05|21970.58|21970.58|21970.58|21970.58|21970.05|21970.05|0
1643201480000|2022-01-26 12:51:20|21970.76|21970.76|21970.49|21970.49|21970.76|21970.76|21970.05|21970.05|0
1643201490000|2022-01-26 12:51:30|21970.57|21970.57|21969.79|21969.79|21970.57|21970.57|21969.64|21969.64|0
1643201500000|2022-01-26 12:51:40|21970.3|21970.3|21970.2|21970.2|21970.3|21970.3|21970.1|21970.1|0
1643201510000|2022-01-26 12:51:50|21970.33|21970.33|21970.24|21970.24|21970.33|21970.33|21969.8|21969.8|0
1643201520000|2022-01-26 12:52:00|21970.31|21970.31|21970.53|21970.53|21970.66|21970.66|21970.26|21970.26|0
1643201530000|2022-01-26 12:52:10|21970.44|21970.44|21970.41|21970.41|21970.58|21970.58|21970.29|21970.29|0
1643201540000|2022-01-26 12:52:20|21970.48|21970.48|21970.48|21970.48|21970.48|21970.48|21970.48|21970.48|0
1643201550000|2022-01-26 12:52:30|21970.65|21970.65|21970.97|21970.97|21970.97|21970.97|21970.55|21970.55|0
1643201560000|2022-01-26 12:52:40|21970.89|21970.89|21970.64|21970.64|21971|21971|21970.64|21970.64|0
1643201570000|2022-01-26 12:52:50|21970.7|21970.7|21970.46|21970.46|21970.87|21970.87|21970.46|21970.46|0
1643201580000|2022-01-26 12:53:00|21970.57|21970.57|21971.33|21971.33|21971.38|21971.38|21970.57|21970.57|0
1643201590000|2022-01-26 12:53:10|21971.6|21971.6|21971.64|21971.64|21971.9|21971.9|21971.57|21971.57|0
1643201600000|2022-01-26 12:53:20|21971.59|21971.59|21972.56|21972.56|21972.56|21972.56|21971.59|21971.59|0
1643201610000|2022-01-26 12:53:30|21972.5|21972.5|21972.57|21972.57|21972.59|21972.59|21972.45|21972.45|0
1643201620000|2022-01-26 12:53:40|21972.64|21972.64|21972.66|21972.66|21972.84|21972.84|21972.57|21972.57|0
1643201630000|2022-01-26 12:53:50|21972.73|21972.73|21972.75|21972.75|21972.75|21972.75|21972.66|21972.66|0
1643201640000|2022-01-26 12:54:00|21972.69|21972.69|21972.8|21972.8|21972.94|21972.94|21972.69|21972.69|0
1643201650000|2022-01-26 12:54:10|21972.7|21972.7|21973.38|21973.38|21973.38|21973.38|21972.7|21972.7|0
1643201660000|2022-01-26 12:54:20|21973.5|21973.5|21973.5|21973.5|21973.59|21973.59|21973.3|21973.3|0
1643201670000|2022-01-26 12:54:30|21973.55|21973.55|21974.19|21974.19|21974.19|21974.19|21973.42|21973.42|0
1643201680000|2022-01-26 12:54:40|21974.24|21974.24|21974.73|21974.73|21974.73|21974.73|21974.16|21974.16|0
1643201690000|2022-01-26 12:54:50|21974.78|21974.78|21975|21975|21975.11|21975.11|21974.62|21974.62|0
1643201700000|2022-01-26 12:55:00|21974.89|21974.89|21975.48|21975.48|21975.55|21975.55|21974.89|21974.89|0
1643201710000|2022-01-26 12:55:10|21975.31|21975.31|21975.81|21975.81|21975.91|21975.91|21975.27|21975.27|0
1643201720000|2022-01-26 12:55:20|21976.08|21976.08|21976.36|21976.36|21976.68|21976.68|21976.08|21976.08|0
1643201730000|2022-01-26 12:55:30|21976.34|21976.34|21977.01|21977.01|21977.01|21977.01|21975.94|21975.94|0
1643201740000|2022-01-26 12:55:40|21976.98|21976.98|21977.55|21977.55|21977.59|21977.59|21976.93|21976.93|0
1643201750000|2022-01-26 12:55:50|21977.5|21977.5|21977.71|21977.71|21977.71|21977.71|21977.5|21977.5|0
1643201760000|2022-01-26 12:56:00|21977.79|21977.79|21979.03|21979.03|21979.03|21979.03|21977.79|21977.79|0
1643201770000|2022-01-26 12:56:10|21979.11|21979.11|21979.33|21979.33|21979.39|21979.39|21978.98|21978.98|0
1643201780000|2022-01-26 12:56:20|21979.38|21979.38|21978.97|21978.97|21979.38|21979.38|21978.97|21978.97|0
1643201790000|2022-01-26 12:56:30|21978.95|21978.95|21978.75|21978.75|21978.95|21978.95|21978.75|21978.75|0
1643201800000|2022-01-26 12:56:40|21978.65|21978.65|21977.53|21977.53|21978.93|21978.93|21977.53|21977.53|0
1643201810000|2022-01-26 12:56:50|21977.47|21977.47|21977.2|21977.2|21977.58|21977.58|21977.14|21977.14|0
1643201820000|2022-01-26 12:57:00|21977.31|21977.31|21977.68|21977.68|21977.68|21977.68|21977.03|21977.03|0
1643201830000|2022-01-26 12:57:10|21977.61|21977.61|21977.98|21977.98|21978.02|21978.02|21977.61|21977.61|0
1643201840000|2022-01-26 12:57:20|21977.86|21977.86|21977.2|21977.2|21977.86|21977.86|21977.2|21977.2|0
1643201850000|2022-01-26 12:57:30|21977.11|21977.11|21977.09|21977.09|21977.23|21977.23|21977.09|21977.09|0
1643201860000|2022-01-26 12:57:40|21976.98|21976.98|21977.29|21977.29|21977.29|21977.29|21976.98|21976.98|0
1643201870000|2022-01-26 12:57:50|21977.25|21977.25|21977.2|21977.2|21977.37|21977.37|21977.06|21977.06|0
1643201880000|2022-01-26 12:58:00|21977.1|21977.1|21977.2|21977.2|21977.23|21977.23|21977.04|21977.04|0
1643201890000|2022-01-26 12:58:10|21977.13|21977.13|21977.13|21977.13|21977.13|21977.13|21976.99|21976.99|0
1643201900000|2022-01-26 12:58:20|21977|21977|21976.11|21976.11|21977.09|21977.09|21976.11|21976.11|0
1643201910000|2022-01-26 12:58:30|21976.06|21976.06|21975.68|21975.68|21976.06|21976.06|21975.45|21975.45|0
1643201920000|2022-01-26 12:58:40|21975.58|21975.58|21975.69|21975.69|21975.69|21975.69|21975.55|21975.55|0
1643201930000|2022-01-26 12:58:50|21975.76|21975.76|21975.83|21975.83|21976.16|21976.16|21975.76|21975.76|0
1643201940000|2022-01-26 12:59:00|21975.77|21975.77|21974.77|21974.77|21975.77|21975.77|21974.63|21974.63|0
1643201950000|2022-01-26 12:59:10|21974.79|21974.79|21974.41|21974.41|21974.84|21974.84|21974.41|21974.41|0
1643201960000|2022-01-26 12:59:20|21974.44|21974.44|21974.29|21974.29|21974.44|21974.44|21974.28|21974.28|0
1643201970000|2022-01-26 12:59:30|21974.26|21974.26|21974.21|21974.21|21974.29|21974.29|21973.87|21973.87|0
1643201980000|2022-01-26 12:59:40|21974.15|21974.15|21974.09|21974.09|21974.37|21974.37|21974.09|21974.09|0
1643201990000|2022-01-26 12:59:50|21974.01|21974.01|21974.58|21974.58|21974.58|21974.58|21974.01|21974.01|0
1643202000000|2022-01-26 13:00:00|21974.55|21974.55|21974.95|21974.95|21975.09|21975.09|21974.55|21974.55|0
1643202010000|2022-01-26 13:00:10|21974.84|21974.84|21973.99|21973.99|21974.84|21974.84|21973.91|21973.91|0
1643202020000|2022-01-26 13:00:20|21974.07|21974.07|21973.98|21973.98|21974.25|21974.25|21973.98|21973.98|0
1643202030000|2022-01-26 13:00:30|21973.91|21973.91|21974.13|21974.13|21974.17|21974.17|21973.66|21973.66|0
1643202040000|2022-01-26 13:00:40|21974.07|21974.07|21974.98|21974.98|21975.4|21975.4|21974.07|21974.07|0
1643202050000|2022-01-26 13:00:50|21974.86|21974.86|21974.68|21974.68|21974.91|21974.91|21974.41|21974.41|0
1643202060000|2022-01-26 13:01:00|21974.58|21974.58|21975.03|21975.03|21975.1|21975.1|21974.44|21974.44|0
1643202070000|2022-01-26 13:01:10|21974.88|21974.88|21975.39|21975.39|21975.39|21975.39|21974.59|21974.59|0
1643202080000|2022-01-26 13:01:20|21975.36|21975.36|21974.98|21974.98|21975.36|21975.36|21974.87|21974.87|0
1643202090000|2022-01-26 13:01:30|21974.9|21974.9|21974.83|21974.83|21974.9|21974.9|21974.65|21974.65|0
1643202100000|2022-01-26 13:01:40|21974.8|21974.8|21974.73|21974.73|21974.86|21974.86|21974.67|21974.67|0
1643202110000|2022-01-26 13:01:50|21974.7|21974.7|21974.71|21974.71|21974.81|21974.81|21974.66|21974.66|0
1643202120000|2022-01-26 13:02:00|21974.66|21974.66|21975.06|21975.06|21975.06|21975.06|21974.66|21974.66|0
1643202130000|2022-01-26 13:02:10|21974.97|21974.97|21975.17|21975.17|21975.29|21975.29|21974.97|21974.97|0
1643202140000|2022-01-26 13:02:20|21975.11|21975.11|21975.09|21975.09|21975.23|21975.23|21974.78|21974.78|0
1643202150000|2022-01-26 13:02:30|21975.24|21975.24|21975.13|21975.13|21975.33|21975.33|21974.88|21974.88|0
1643202160000|2022-01-26 13:02:40|21974.94|21974.94|21974.81|21974.81|21974.94|21974.94|21974.77|21974.77|0
1643202170000|2022-01-26 13:02:50|21974.71|21974.71|21974.04|21974.04|21974.71|21974.71|21973.96|21973.96|0
1643202180000|2022-01-26 13:03:00|21974.14|21974.14|21974.82|21974.82|21974.82|21974.82|21974.14|21974.14|0
1643202190000|2022-01-26 13:03:10|21974.96|21974.96|21974.33|21974.33|21974.96|21974.96|21974.33|21974.33|0
1643202200000|2022-01-26 13:03:20|21974.18|21974.18|21973.63|21973.63|21974.18|21974.18|21973.47|21973.47|0
1643202210000|2022-01-26 13:03:30|21973.7|21973.7|21974.4|21974.4|21974.4|21974.4|21973.7|21973.7|0
1643202220000|2022-01-26 13:03:40|21974.51|21974.51|21974.45|21974.45|21974.83|21974.83|21974.45|21974.45|0
1643202230000|2022-01-26 13:03:50|21974.48|21974.48|21974.85|21974.85|21974.85|21974.85|21974.48|21974.48|0
1643202240000|2022-01-26 13:04:00|21974.75|21974.75|21975.87|21975.87|21975.9|21975.9|21974.75|21974.75|0
1643202250000|2022-01-26 13:04:10|21975.93|21975.93|21976.33|21976.33|21976.33|21976.33|21975.93|21975.93|0
1643202260000|2022-01-26 13:04:20|21976.45|21976.45|21977.08|21977.08|21977.08|21977.08|21976.45|21976.45|0
1643202270000|2022-01-26 13:04:30|21977.26|21977.26|21977.62|21977.62|21977.68|21977.68|21977.26|21977.26|0
1643202280000|2022-01-26 13:04:40|21977.46|21977.46|21977.64|21977.64|21977.75|21977.75|21977.46|21977.46|0
1643202290000|2022-01-26 13:04:50|21977.76|21977.76|21977.89|21977.89|21977.89|21977.89|21977.68|21977.68|0
1643202300000|2022-01-26 13:05:00|21977.95|21977.95|21978.21|21978.21|21978.31|21978.31|21977.93|21977.93|0
1643202310000|2022-01-26 13:05:10|21978.06|21978.06|21979|21979|21979|21979|21978.06|21978.06|0
1643202320000|2022-01-26 13:05:20|21978.85|21978.85|21978.8|21978.8|21978.91|21978.91|21978.6|21978.6|0
1643202330000|2022-01-26 13:05:30|21978.77|21978.77|21978.73|21978.73|21978.88|21978.88|21978.73|21978.73|0
1643202340000|2022-01-26 13:05:40|21978.69|21978.69|21978.77|21978.77|21979.09|21979.09|21978.63|21978.63|0
1643202350000|2022-01-26 13:05:50|21978.84|21978.84|21979.16|21979.16|21979.16|21979.16|21978.84|21978.84|0
1643202360000|2022-01-26 13:06:00|21979.02|21979.02|21979.44|21979.44|21979.44|21979.44|21978.96|21978.96|0
1643202370000|2022-01-26 13:06:10|21979.57|21979.57|21979.7|21979.7|21979.73|21979.73|21979.43|21979.43|0
1643202380000|2022-01-26 13:06:20|21979.74|21979.74|21980.23|21980.23|21980.55|21980.55|21979.72|21979.72|0
1643202390000|2022-01-26 13:06:30|21980.19|21980.19|21979.84|21979.84|21980.19|21980.19|21979.84|21979.84|0
1643202400000|2022-01-26 13:06:40|21979.91|21979.91|21980.04|21980.04|21980.04|21980.04|21979.68|21979.68|0
1643202410000|2022-01-26 13:06:50|21980.11|21980.11|21980.27|21980.27|21980.27|21980.27|21980.08|21980.08|0
1643202420000|2022-01-26 13:07:00|21980.32|21980.32|21979.98|21979.98|21980.37|21980.37|21979.9|21979.9|0
1643202430000|2022-01-26 13:07:10|21980.08|21980.08|21980.69|21980.69|21980.69|21980.69|21980.03|21980.03|0
1643202440000|2022-01-26 13:07:20|21980.65|21980.65|21980.93|21980.93|21980.93|21980.93|21980.65|21980.65|0
1643202450000|2022-01-26 13:07:30|21981.08|21981.08|21981.07|21981.07|21981.1|21981.1|21980.91|21980.91|0
1643202460000|2022-01-26 13:07:40|21981.16|21981.16|21982.06|21982.06|21982.06|21982.06|21981.16|21981.16|0
1643202470000|2022-01-26 13:07:50|21982.54|21982.54|21982.62|21982.62|21982.74|21982.74|21982.54|21982.54|0
1643202480000|2022-01-26 13:08:00|21982.67|21982.67|21982.31|21982.31|21982.67|21982.67|21982.08|21982.08|0
1643202490000|2022-01-26 13:08:10|21982.21|21982.21|21982.3|21982.3|21982.3|21982.3|21982.21|21982.21|0
1643202500000|2022-01-26 13:08:20|21982.36|21982.36|21982.38|21982.38|21982.38|21982.38|21982.17|21982.17|0
1643202510000|2022-01-26 13:08:30|21982.33|21982.33|21982.6|21982.6|21982.65|21982.65|21982.33|21982.33|0
1643202520000|2022-01-26 13:08:40|21982.56|21982.56|21982.7|21982.7|21982.75|21982.75|21982.37|21982.37|0
1643202530000|2022-01-26 13:08:50|21982.67|21982.67|21983.16|21983.16|21983.19|21983.19|21982.67|21982.67|0
1643202540000|2022-01-26 13:09:00|21983.23|21983.23|21982.65|21982.65|21983.41|21983.41|21982.65|21982.65|0
1643202550000|2022-01-26 13:09:10|21982.82|21982.82|21982.5|21982.5|21982.82|21982.82|21982.5|21982.5|0
1643202560000|2022-01-26 13:09:20|21982.56|21982.56|21982.38|21982.38|21983.02|21983.02|21982.38|21982.38|0
1643202570000|2022-01-26 13:09:30|21982.35|21982.35|21982.88|21982.88|21982.88|21982.88|21982.25|21982.25|0
1643202580000|2022-01-26 13:09:40|21982.78|21982.78|21982.45|21982.45|21982.82|21982.82|21982.36|21982.36|0
1643202590000|2022-01-26 13:09:50|21982.52|21982.52|21982.42|21982.42|21982.62|21982.62|21982.35|21982.35|0
1643202600000|2022-01-26 13:10:00|21982.49|21982.49|21982.69|21982.69|21982.97|21982.97|21982.2|21982.2|0
1643202610000|2022-01-26 13:10:10|21982.62|21982.62|21982.68|21982.68|21982.75|21982.75|21982.62|21982.62|0
1643202620000|2022-01-26 13:10:20|21982.63|21982.63|21982.62|21982.62|21982.7|21982.7|21982.37|21982.37|0
1643202630000|2022-01-26 13:10:30|21982.78|21982.78|21982.6|21982.6|21982.8|21982.8|21982.6|21982.6|0
1643202640000|2022-01-26 13:10:40|21982.55|21982.55|21981.84|21981.84|21982.55|21982.55|21981.84|21981.84|0
1643202650000|2022-01-26 13:10:50|21981.49|21981.49|21980.53|21980.53|21981.49|21981.49|21980.47|21980.47|0
1643202660000|2022-01-26 13:11:00|21980.58|21980.58|21981.81|21981.81|21981.94|21981.94|21980.58|21980.58|0
1643202670000|2022-01-26 13:11:10|21981.76|21981.76|21982.13|21982.13|21982.13|21982.13|21981.68|21981.68|0
1643202680000|2022-01-26 13:11:20|21982.18|21982.18|21982.11|21982.11|21982.32|21982.32|21982.11|21982.11|0
1643202690000|2022-01-26 13:11:30|21982.18|21982.18|21982.13|21982.13|21982.18|21982.18|21982.08|21982.08|0
1643202700000|2022-01-26 13:11:40|21982.2|21982.2|21982.24|21982.24|21982.47|21982.47|21982.19|21982.19|0
1643202710000|2022-01-26 13:11:50|21982.45|21982.45|21982.45|21982.45|21982.45|21982.45|21982.45|21982.45|0
1643202720000|2022-01-26 13:12:00|21982.39|21982.39|21982.39|21982.39|21982.45|21982.45|21982.3|21982.3|0
1643202730000|2022-01-26 13:12:10|21982.28|21982.28|21982.44|21982.44|21982.44|21982.44|21982.28|21982.28|0
1643202740000|2022-01-26 13:12:20|21982.62|21982.62|21982.51|21982.51|21982.62|21982.62|21982.42|21982.42|0
1643202750000|2022-01-26 13:12:30|21982.63|21982.63|21982.69|21982.69|21982.69|21982.69|21982.63|21982.63|0
1643202760000|2022-01-26 13:12:40|21982.72|21982.72|21982.09|21982.09|21982.79|21982.79|21981.92|21981.92|0
1643202770000|2022-01-26 13:12:50|21982.02|21982.02|21981.52|21981.52|21982.02|21982.02|21981.52|21981.52|0
1643202780000|2022-01-26 13:13:00|21981.48|21981.48|21981.3|21981.3|21981.56|21981.56|21981.28|21981.28|0
1643202790000|2022-01-26 13:13:10|21981.33|21981.33|21981.45|21981.45|21981.59|21981.59|21981.33|21981.33|0
1643202800000|2022-01-26 13:13:20|21981.4|21981.4|21982.24|21982.24|21982.25|21982.25|21981.4|21981.4|0
1643202810000|2022-01-26 13:13:30|21982.35|21982.35|21982.74|21982.74|21982.77|21982.77|21982.35|21982.35|0
1643202820000|2022-01-26 13:13:40|21982.69|21982.69|21982.83|21982.83|21982.83|21982.83|21982.69|21982.69|0
1643202830000|2022-01-26 13:13:50|21982.79|21982.79|21982.62|21982.62|21982.79|21982.79|21982.6|21982.6|0
1643202840000|2022-01-26 13:14:00|21982.5|21982.5|21983.23|21983.23|21983.23|21983.23|21982.47|21982.47|0
1643202850000|2022-01-26 13:14:10|21983.38|21983.38|21983.98|21983.98|21983.98|21983.98|21983.38|21983.38|0
1643202860000|2022-01-26 13:14:20|21984.05|21984.05|21983.9|21983.9|21984.05|21984.05|21983.9|21983.9|0
1643202870000|2022-01-26 13:14:30|21983.84|21983.84|21984.09|21984.09|21984.14|21984.14|21983.84|21983.84|0
1643202880000|2022-01-26 13:14:40|21984.05|21984.05|21983.83|21983.83|21984.08|21984.08|21983.81|21983.81|0
1643202890000|2022-01-26 13:14:50|21983.73|21983.73|21983.9|21983.9|21983.9|21983.9|21983.7|21983.7|0
1643202900000|2022-01-26 13:15:00|21983.79|21983.79|21985.38|21985.38|21985.42|21985.42|21983.79|21983.79|0
1643202910000|2022-01-26 13:15:10|21985.47|21985.47|21985.41|21985.41|21985.47|21985.47|21985.22|21985.22|0
1643202920000|2022-01-26 13:15:20|21985.23|21985.23|21985.02|21985.02|21985.35|21985.35|21985.02|21985.02|0
1643202930000|2022-01-26 13:15:30|21985|21985|21984.61|21984.61|21985|21985|21984.52|21984.52|0
1643202940000|2022-01-26 13:15:40|21984.74|21984.74|21985.22|21985.22|21985.22|21985.22|21984.74|21984.74|0
1643202950000|2022-01-26 13:15:50|21985.33|21985.33|21985.38|21985.38|21985.41|21985.41|21985.24|21985.24|0
1643202960000|2022-01-26 13:16:00|21985.43|21985.43|21986.12|21986.12|21986.2|21986.2|21985.38|21985.38|0
1643202970000|2022-01-26 13:16:10|21986.05|21986.05|21985.66|21985.66|21986.05|21986.05|21985.48|21985.48|0
1643202980000|2022-01-26 13:16:20|21985.57|21985.57|21985.31|21985.31|21985.75|21985.75|21985.31|21985.31|0
1643202990000|2022-01-26 13:16:30|21985.34|21985.34|21984.97|21984.97|21985.34|21985.34|21984.97|21984.97|0
1643203000000|2022-01-26 13:16:40|21984.76|21984.76|21985.33|21985.33|21985.33|21985.33|21984.76|21984.76|0
1643203010000|2022-01-26 13:16:50|21985.21|21985.21|21985.49|21985.49|21985.65|21985.65|21985.05|21985.05|0
1643203020000|2022-01-26 13:17:00|21985.64|21985.64|21985.6|21985.6|21985.64|21985.64|21985.43|21985.43|0
1643203030000|2022-01-26 13:17:10|21985.93|21985.93|21986.65|21986.65|21986.68|21986.68|21985.93|21985.93|0
1643203040000|2022-01-26 13:17:20|21986.58|21986.58|21986|21986|21986.58|21986.58|21986|21986|0
1643203050000|2022-01-26 13:17:30|21986.06|21986.06|21985.82|21985.82|21986.06|21986.06|21985.82|21985.82|0
1643203060000|2022-01-26 13:17:40|21985.79|21985.79|21985.81|21985.81|21985.87|21985.87|21985.7|21985.7|0
1643203070000|2022-01-26 13:17:50|21985.7|21985.7|21986.33|21986.33|21986.33|21986.33|21985.7|21985.7|0
1643203080000|2022-01-26 13:18:00|21986.18|21986.18|21987.89|21987.89|21987.93|21987.93|21986.18|21986.18|0
1643203090000|2022-01-26 13:18:10|21987.99|21987.99|21988.88|21988.88|21988.97|21988.97|21987.99|21987.99|0
1643203100000|2022-01-26 13:18:20|21988.85|21988.85|21988.8|21988.8|21988.85|21988.85|21988.53|21988.53|0
1643203110000|2022-01-26 13:18:30|21988.77|21988.77|21988.78|21988.78|21988.87|21988.87|21988.74|21988.74|0
1643203120000|2022-01-26 13:18:40|21989.04|21989.04|21988.88|21988.88|21989.1|21989.1|21988.81|21988.81|0
1643203130000|2022-01-26 13:18:50|21988.83|21988.83|21988.66|21988.66|21988.91|21988.91|21988.56|21988.56|0
1643203140000|2022-01-26 13:19:00|21988.7|21988.7|21989.39|21989.39|21989.39|21989.39|21988.7|21988.7|0
1643203150000|2022-01-26 13:19:10|21989.44|21989.44|21989.26|21989.26|21989.6|21989.6|21989.26|21989.26|0
1643203160000|2022-01-26 13:19:20|21989.31|21989.31|21988.8|21988.8|21989.4|21989.4|21988.8|21988.8|0
1643203170000|2022-01-26 13:19:30|21988.84|21988.84|21987.99|21987.99|21988.84|21988.84|21987.79|21987.79|0
1643203180000|2022-01-26 13:19:40|21988.03|21988.03|21987.55|21987.55|21988.1|21988.1|21987.44|21987.44|0
1643203190000|2022-01-26 13:19:50|21987.5|21987.5|21987.83|21987.83|21987.88|21987.88|21987.41|21987.41|0
1643203200000|2022-01-26 13:20:00|21987.88|21987.88|21987.73|21987.73|21988|21988|21987.65|21987.65|0
1643203210000|2022-01-26 13:20:10|21987.87|21987.87|21988.45|21988.45|21988.45|21988.45|21987.82|21987.82|0
1643203220000|2022-01-26 13:20:20|21988.55|21988.55|21989.21|21989.21|21989.32|21989.32|21988.5|21988.5|0
1643203230000|2022-01-26 13:20:30|21989.35|21989.35|21989.12|21989.12|21989.42|21989.42|21989.12|21989.12|0
1643203240000|2022-01-26 13:20:40|21989.08|21989.08|21988.46|21988.46|21989.12|21989.12|21988.46|21988.46|0
1643203250000|2022-01-26 13:20:50|21988.57|21988.57|21988.54|21988.54|21988.7|21988.7|21988.48|21988.48|0
1643203260000|2022-01-26 13:21:00|21988.6|21988.6|21988.88|21988.88|21988.88|21988.88|21988.44|21988.44|0
1643203270000|2022-01-26 13:21:10|21988.78|21988.78|21988.31|21988.31|21989.05|21989.05|21988.31|21988.31|0
1643203280000|2022-01-26 13:21:20|21988.29|21988.29|21988|21988|21988.52|21988.52|21988|21988|0
1643203290000|2022-01-26 13:21:30|21987.91|21987.91|21987.24|21987.24|21987.99|21987.99|21987.24|21987.24|0
1643203300000|2022-01-26 13:21:40|21987.18|21987.18|21987.7|21987.7|21987.7|21987.7|21987.12|21987.12|0
1643203310000|2022-01-26 13:21:50|21987.68|21987.68|21987.69|21987.69|21987.76|21987.76|21987.55|21987.55|0
1643203320000|2022-01-26 13:22:00|21987.79|21987.79|21987.22|21987.22|21987.79|21987.79|21987.22|21987.22|0
1643203330000|2022-01-26 13:22:10|21987.15|21987.15|21986.91|21986.91|21987.26|21987.26|21986.91|21986.91|0
1643203340000|2022-01-26 13:22:20|21986.82|21986.82|21987|21987|21987.2|21987.2|21986.62|21986.62|0
1643203350000|2022-01-26 13:22:30|21987.03|21987.03|21987.82|21987.82|21987.82|21987.82|21987.01|21987.01|0
1643203360000|2022-01-26 13:22:40|21987.77|21987.77|21986.56|21986.56|21987.77|21987.77|21986.56|21986.56|0
1643203370000|2022-01-26 13:22:50|21986.6|21986.6|21986.86|21986.86|21986.86|21986.86|21986.29|21986.29|0
1643203380000|2022-01-26 13:23:00|21986.7|21986.7|21986.6|21986.6|21986.76|21986.76|21986.6|21986.6|0
1643203390000|2022-01-26 13:23:10|21986.53|21986.53|21986.28|21986.28|21986.55|21986.55|21986.28|21986.28|0
1643203400000|2022-01-26 13:23:20|21986.35|21986.35|21986.3|21986.3|21986.4|21986.4|21986.09|21986.09|0
1643203410000|2022-01-26 13:23:30|21986.25|21986.25|21985.68|21985.68|21986.25|21986.25|21985.68|21985.68|0
1643203420000|2022-01-26 13:23:40|21985.83|21985.83|21985.52|21985.52|21985.83|21985.83|21985.43|21985.43|0
1643203430000|2022-01-26 13:23:50|21985.53|21985.53|21985.88|21985.88|21985.88|21985.88|21985.43|21985.43|0
1643203440000|2022-01-26 13:24:00|21985.84|21985.84|21986.91|21986.91|21986.91|21986.91|21985.74|21985.74|0
1643203450000|2022-01-26 13:24:10|21986.96|21986.96|21986.92|21986.92|21987.31|21987.31|21986.65|21986.65|0
1643203460000|2022-01-26 13:24:20|21986.87|21986.87|21986.98|21986.98|21987.28|21987.28|21986.79|21986.79|0
1643203470000|2022-01-26 13:24:30|21986.79|21986.79|21987.75|21987.75|21987.75|21987.75|21986.75|21986.75|0
1643203480000|2022-01-26 13:24:40|21987.78|21987.78|21987.85|21987.85|21987.89|21987.89|21987.77|21987.77|0
1643203490000|2022-01-26 13:24:50|21987.82|21987.82|21986.94|21986.94|21988.23|21988.23|21986.94|21986.94|0
1643203500000|2022-01-26 13:25:00|21986.77|21986.77|21987.6|21987.6|21987.71|21987.71|21986.66|21986.66|0
1643203510000|2022-01-26 13:25:10|21987.81|21987.81|21988.38|21988.38|21988.38|21988.38|21987.8|21987.8|0
1643203520000|2022-01-26 13:25:20|21988.47|21988.47|21988.56|21988.56|21988.67|21988.67|21988.47|21988.47|0
1643203530000|2022-01-26 13:25:30|21988.45|21988.45|21988.66|21988.66|21988.66|21988.66|21988.06|21988.06|0
1643203540000|2022-01-26 13:25:40|21988.59|21988.59|21989.1|21989.1|21989.19|21989.19|21988.44|21988.44|0
1643203550000|2022-01-26 13:25:50|21989.18|21989.18|21989.77|21989.77|21989.77|21989.77|21989.1|21989.1|0
1643203560000|2022-01-26 13:26:00|21989.87|21989.87|21990.28|21990.28|21990.39|21990.39|21989.58|21989.58|0
1643203570000|2022-01-26 13:26:10|21990.34|21990.34|21989.19|21989.19|21990.34|21990.34|21989.14|21989.14|0
1643203580000|2022-01-26 13:26:20|21989.31|21989.31|21990.22|21990.22|21990.22|21990.22|21989.31|21989.31|0
1643203590000|2022-01-26 13:26:30|21990.2|21990.2|21989.82|21989.82|21990.27|21990.27|21989.82|21989.82|0
1643203600000|2022-01-26 13:26:40|21989.69|21989.69|21989.94|21989.94|21989.94|21989.94|21989.37|21989.37|0
1643203610000|2022-01-26 13:26:50|21989.99|21989.99|21989.65|21989.65|21990.28|21990.28|21989.65|21989.65|0
1643203620000|2022-01-26 13:27:00|21989.8|21989.8|21990.7|21990.7|21990.7|21990.7|21989.77|21989.77|0
1643203630000|2022-01-26 13:27:10|21990.75|21990.75|21990.48|21990.48|21990.96|21990.96|21990.48|21990.48|0
1643203640000|2022-01-26 13:27:20|21990.68|21990.68|21990.8|21990.8|21990.8|21990.8|21990.54|21990.54|0
1643203650000|2022-01-26 13:27:30|21990.75|21990.75|21990.67|21990.67|21990.8|21990.8|21990.53|21990.53|0
1643203660000|2022-01-26 13:27:40|21990.83|21990.83|21990.74|21990.74|21990.83|21990.83|21990.63|21990.63|0
1643203670000|2022-01-26 13:27:50|21990.7|21990.7|21990.87|21990.87|21990.87|21990.87|21990.58|21990.58|0
1643203680000|2022-01-26 13:28:00|21990.82|21990.82|21992.34|21992.34|21992.34|21992.34|21990.82|21990.82|0
1643203690000|2022-01-26 13:28:10|21992.27|21992.27|21991.92|21991.92|21992.27|21992.27|21991.92|21991.92|0
1643203700000|2022-01-26 13:28:20|21991.74|21991.74|21991.3|21991.3|21991.92|21991.92|21991.3|21991.3|0
1643203710000|2022-01-26 13:28:30|21991.37|21991.37|21991.7|21991.7|21991.7|21991.7|21991.06|21991.06|0
1643203720000|2022-01-26 13:28:40|21991.59|21991.59|21991.47|21991.47|21991.59|21991.59|21991.39|21991.39|0
1643203730000|2022-01-26 13:28:50|21991.53|21991.53|21991.88|21991.88|21991.88|21991.88|21991.51|21991.51|0
1643203740000|2022-01-26 13:29:00|21991.81|21991.81|21991.92|21991.92|21992.06|21992.06|21991.81|21991.81|0
1643203750000|2022-01-26 13:29:10|21992.11|21992.11|21992.22|21992.22|21992.28|21992.28|21992.1|21992.1|0
1643203760000|2022-01-26 13:29:20|21992.28|21992.28|21992.55|21992.55|21992.78|21992.78|21992.21|21992.21|0
1643203770000|2022-01-26 13:29:30|21992.5|21992.5|21992.41|21992.41|21992.5|21992.5|21992.1|21992.1|0
1643203780000|2022-01-26 13:29:40|21992.5|21992.5|21992.29|21992.29|21992.63|21992.63|21992.16|21992.16|0
1643203790000|2022-01-26 13:29:50|21992.37|21992.37|21992.34|21992.34|21992.54|21992.54|21992.22|21992.22|0
1643203800000|2022-01-26 13:30:00|21992.52|21992.52|21993.35|21993.35|21993.35|21993.35|21992.2|21992.2|0
1643203810000|2022-01-26 13:30:10|21993.28|21993.28|21993.45|21993.45|21993.45|21993.45|21993.15|21993.15|0
1643203820000|2022-01-26 13:30:20|21993.53|21993.53|21994.18|21994.18|21994.34|21994.34|21993.53|21993.53|0
1643203830000|2022-01-26 13:30:30|21994.31|21994.31|21994.86|21994.86|21994.86|21994.86|21994.18|21994.18|0
1643203840000|2022-01-26 13:30:40|21994.92|21994.92|21995.95|21995.95|21995.95|21995.95|21994.92|21994.92|0
1643203850000|2022-01-26 13:30:50|21995.89|21995.89|21997.17|21997.17|21997.17|21997.17|21995.36|21995.36|0
1643203860000|2022-01-26 13:31:00|21997.29|21997.29|21998.45|21998.45|21998.45|21998.45|21997.29|21997.29|0
1643203870000|2022-01-26 13:31:10|21998.56|21998.56|21998.61|21998.61|21998.7|21998.7|21998.53|21998.53|0
1643203880000|2022-01-26 13:31:20|21998.53|21998.53|21998.3|21998.3|21998.61|21998.61|21998.3|21998.3|0
1643203890000|2022-01-26 13:31:30|21998.27|21998.27|21998.5|21998.5|21998.64|21998.64|21998.27|21998.27|0
1643203900000|2022-01-26 13:31:40|21998.35|21998.35|21998.49|21998.49|21998.62|21998.62|21998.32|21998.32|0
1643203910000|2022-01-26 13:31:50|21998.35|21998.35|21997.17|21997.17|21998.41|21998.41|21997.17|21997.17|0
1643203920000|2022-01-26 13:32:00|21997.11|21997.11|21996.96|21996.96|21997.11|21997.11|21996.75|21996.75|0
1643203930000|2022-01-26 13:32:10|21996.84|21996.84|21996.71|21996.71|21996.91|21996.91|21996.71|21996.71|0
1643203940000|2022-01-26 13:32:20|21996.64|21996.64|21995.79|21995.79|21996.64|21996.64|21995.79|21995.79|0
1643203950000|2022-01-26 13:32:30|21995.7|21995.7|21995.73|21995.73|21995.77|21995.77|21995.62|21995.62|0
1643203960000|2022-01-26 13:32:40|21995.67|21995.67|21995.23|21995.23|21995.79|21995.79|21995.23|21995.23|0
1643203970000|2022-01-26 13:32:50|21995.16|21995.16|21994.75|21994.75|21995.16|21995.16|21994.75|21994.75|0
1643203980000|2022-01-26 13:33:00|21994.78|21994.78|21994.67|21994.67|21994.8|21994.8|21994.59|21994.59|0
1643203990000|2022-01-26 13:33:10|21994.61|21994.61|21994.61|21994.61|21994.61|21994.61|21994.61|21994.61|0
1643204000000|2022-01-26 13:33:20|21994.55|21994.55|21993.39|21993.39|21994.55|21994.55|21993.39|21993.39|0
1643204010000|2022-01-26 13:33:30|21993.3|21993.3|21992.71|21992.71|21993.49|21993.49|21992.71|21992.71|0
1643204020000|2022-01-26 13:33:40|21992.82|21992.82|21992.11|21992.11|21992.84|21992.84|21992.11|21992.11|0
1643204030000|2022-01-26 13:33:50|21992.06|21992.06|21991.34|21991.34|21992.08|21992.08|21991.34|21991.34|0
1643204040000|2022-01-26 13:34:00|21991.33|21991.33|21991.19|21991.19|21991.56|21991.56|21990.79|21990.79|0
1643204050000|2022-01-26 13:34:10|21991.25|21991.25|21990.1|21990.1|21991.25|21991.25|21990.1|21990.1|0
1643204060000|2022-01-26 13:34:20|21990.01|21990.01|21989.38|21989.38|21990.05|21990.05|21989.11|21989.11|0
1643204070000|2022-01-26 13:34:30|21989.3|21989.3|21988.44|21988.44|21989.3|21989.3|21988.44|21988.44|0
1643204080000|2022-01-26 13:34:40|21988.34|21988.34|21987.99|21987.99|21988.57|21988.57|21987.99|21987.99|0
1643204090000|2022-01-26 13:34:50|21987.95|21987.95|21987.4|21987.4|21987.95|21987.95|21987.4|21987.4|0
1643204100000|2022-01-26 13:35:00|21987.25|21987.25|21987.17|21987.17|21987.3|21987.3|21987.03|21987.03|0
1643204110000|2022-01-26 13:35:10|21987.18|21987.18|21988.19|21988.19|21988.19|21988.19|21987.11|21987.11|0
1643204120000|2022-01-26 13:35:20|21988.28|21988.28|21987.27|21987.27|21988.28|21988.28|21987.27|21987.27|0
1643204130000|2022-01-26 13:35:30|21987.25|21987.25|21986.43|21986.43|21987.25|21987.25|21986.43|21986.43|0
1643204140000|2022-01-26 13:35:40|21986.38|21986.38|21986.93|21986.93|21986.94|21986.94|21986.26|21986.26|0
1643204150000|2022-01-26 13:35:50|21986.84|21986.84|21986.39|21986.39|21986.95|21986.95|21986.34|21986.34|0
1643204160000|2022-01-26 13:36:00|21986.32|21986.32|21986.39|21986.39|21986.48|21986.48|21986.16|21986.16|0
1643204170000|2022-01-26 13:36:10|21986.32|21986.32|21985.71|21985.71|21986.32|21986.32|21985.71|21985.71|0
1643204180000|2022-01-26 13:36:20|21985.57|21985.57|21985.75|21985.75|21985.75|21985.75|21985.47|21985.47|0
1643204190000|2022-01-26 13:36:30|21985.78|21985.78|21985.04|21985.04|21985.78|21985.78|21985.04|21985.04|0
1643204200000|2022-01-26 13:36:40|21984.91|21984.91|21984.81|21984.81|21985.57|21985.57|21984.81|21984.81|0
1643204210000|2022-01-26 13:36:50|21984.72|21984.72|21984.25|21984.25|21984.85|21984.85|21984.25|21984.25|0
1643204220000|2022-01-26 13:37:00|21984.11|21984.11|21983.87|21983.87|21984.11|21984.11|21983.82|21983.82|0
1643204230000|2022-01-26 13:37:10|21983.8|21983.8|21982.31|21982.31|21983.92|21983.92|21982.31|21982.31|0
1643204240000|2022-01-26 13:37:20|21982.25|21982.25|21981.45|21981.45|21982.25|21982.25|21981.45|21981.45|0
1643204250000|2022-01-26 13:37:30|21981.41|21981.41|21981.25|21981.25|21981.41|21981.41|21981.2|21981.2|0
1643204260000|2022-01-26 13:37:40|21981.29|21981.29|21981.04|21981.04|21981.32|21981.32|21980.96|21980.96|0
1643204270000|2022-01-26 13:37:50|21980.99|21980.99|21980.98|21980.98|21980.99|21980.99|21980.83|21980.83|0
1643204280000|2022-01-26 13:38:00|21980.89|21980.89|21980.06|21980.06|21980.89|21980.89|21979.84|21979.84|0
1643204290000|2022-01-26 13:38:10|21980.01|21980.01|21980|21980|21980.1|21980.1|21979.89|21979.89|0
1643204300000|2022-01-26 13:38:20|21980.09|21980.09|21979.41|21979.41|21980.09|21980.09|21979.4|21979.4|0
1643204310000|2022-01-26 13:38:30|21979.53|21979.53|21978.78|21978.78|21979.76|21979.76|21978.67|21978.67|0
1643204320000|2022-01-26 13:38:40|21978.7|21978.7|21978.58|21978.58|21978.7|21978.7|21978.15|21978.15|0
1643204330000|2022-01-26 13:38:50|21978.53|21978.53|21978.76|21978.76|21978.84|21978.84|21978.53|21978.53|0
1643204340000|2022-01-26 13:39:00|21978.73|21978.73|21979.24|21979.24|21979.24|21979.24|21978.71|21978.71|0
1643204350000|2022-01-26 13:39:10|21979.08|21979.08|21978.72|21978.72|21979.08|21979.08|21978.66|21978.66|0
1643204360000|2022-01-26 13:39:20|21978.77|21978.77|21978.88|21978.88|21978.97|21978.97|21978.62|21978.62|0
1643204370000|2022-01-26 13:39:30|21978.82|21978.82|21978.8|21978.8|21978.84|21978.84|21978.71|21978.71|0
1643204380000|2022-01-26 13:39:40|21978.73|21978.73|21978.62|21978.62|21978.79|21978.79|21978.62|21978.62|0
1643204390000|2022-01-26 13:39:50|21978.68|21978.68|21978.1|21978.1|21978.68|21978.68|21978.1|21978.1|0
1643204400000|2022-01-26 13:40:00|21977.84|21977.84|21978.1|21978.1|21978.35|21978.35|21977.75|21977.75|0
1643204410000|2022-01-26 13:40:10|21978.02|21978.02|21978.26|21978.26|21978.52|21978.52|21977.97|21977.97|0
1643204420000|2022-01-26 13:40:20|21978.16|21978.16|21978.4|21978.4|21978.61|21978.61|21977.93|21977.93|0
1643204430000|2022-01-26 13:40:30|21978.46|21978.46|21978.68|21978.68|21978.68|21978.68|21978.46|21978.46|0
1643204440000|2022-01-26 13:40:40|21978.66|21978.66|21978.42|21978.42|21978.66|21978.66|21978.42|21978.42|0
1643204450000|2022-01-26 13:40:50|21978.36|21978.36|21976.42|21976.42|21978.36|21978.36|21976.42|21976.42|0
1643204460000|2022-01-26 13:41:00|21976.31|21976.31|21976.07|21976.07|21976.31|21976.31|21975.96|21975.96|0
1643204470000|2022-01-26 13:41:10|21975.99|21975.99|21975.4|21975.4|21975.99|21975.99|21975.31|21975.31|0
1643204480000|2022-01-26 13:41:20|21975.37|21975.37|21974.3|21974.3|21975.37|21975.37|21974.3|21974.3|0
1643204490000|2022-01-26 13:41:30|21974.37|21974.37|21975.04|21975.04|21975.04|21975.04|21974.31|21974.31|0
1643204500000|2022-01-26 13:41:40|21975.09|21975.09|21975.43|21975.43|21975.85|21975.85|21975.09|21975.09|0
1643204510000|2022-01-26 13:41:50|21975.49|21975.49|21975.18|21975.18|21975.49|21975.49|21975.09|21975.09|0
1643204520000|2022-01-26 13:42:00|21975.22|21975.22|21976.47|21976.47|21976.49|21976.49|21975.22|21975.22|0
1643204530000|2022-01-26 13:42:10|21976.41|21976.41|21976.38|21976.38|21976.55|21976.55|21976.34|21976.34|0
1643204540000|2022-01-26 13:42:20|21976.26|21976.26|21977|21977|21977.16|21977.16|21976.26|21976.26|0
1643204550000|2022-01-26 13:42:30|21976.95|21976.95|21977.28|21977.28|21977.28|21977.28|21976.95|21976.95|0
1643204560000|2022-01-26 13:42:40|21977.18|21977.18|21977.41|21977.41|21977.41|21977.41|21977.11|21977.11|0
1643204570000|2022-01-26 13:42:50|21977.23|21977.23|21977.21|21977.21|21977.46|21977.46|21977.21|21977.21|0
1643204580000|2022-01-26 13:43:00|21976.95|21976.95|21977.12|21977.12|21977.13|21977.13|21976.91|21976.91|0
1643204590000|2022-01-26 13:43:10|21977.18|21977.18|21977.93|21977.93|21977.93|21977.93|21977.18|21977.18|0
1643204600000|2022-01-26 13:43:20|21977.98|21977.98|21978|21978|21978.22|21978.22|21977.9|21977.9|0
1643204610000|2022-01-26 13:43:30|21978.09|21978.09|21978|21978|21978.09|21978.09|21977.85|21977.85|0
1643204620000|2022-01-26 13:43:40|21977.97|21977.97|21978.1|21978.1|21978.46|21978.46|21977.97|21977.97|0
1643204630000|2022-01-26 13:43:50|21978.13|21978.13|21978.47|21978.47|21978.5|21978.5|21977.84|21977.84|0
1643204640000|2022-01-26 13:44:00|21978.55|21978.55|21979.89|21979.89|21979.89|21979.89|21978.55|21978.55|0
1643204650000|2022-01-26 13:44:10|21979.96|21979.96|21980.56|21980.56|21980.82|21980.82|21979.96|21979.96|0
1643204660000|2022-01-26 13:44:20|21980.66|21980.66|21980.29|21980.29|21980.77|21980.77|21980.29|21980.29|0
1643204670000|2022-01-26 13:44:30|21980.54|21980.54|21980.72|21980.72|21980.85|21980.85|21980.21|21980.21|0
1643204680000|2022-01-26 13:44:40|21980.83|21980.83|21980.71|21980.71|21980.83|21980.83|21980.58|21980.58|0
1643204690000|2022-01-26 13:44:50|21980.89|21980.89|21980.03|21980.03|21980.94|21980.94|21980.03|21980.03|0
1643204700000|2022-01-26 13:45:00|21979.54|21979.54|21979.91|21979.91|21980|21980|21979.47|21979.47|0
1643204710000|2022-01-26 13:45:10|21979.83|21979.83|21979.87|21979.87|21980.04|21980.04|21979.83|21979.83|0
1643204720000|2022-01-26 13:45:20|21979.94|21979.94|21980.25|21980.25|21980.41|21980.41|21979.84|21979.84|0
1643204730000|2022-01-26 13:45:30|21980.16|21980.16|21980.44|21980.44|21980.44|21980.44|21980|21980|0
1643204740000|2022-01-26 13:45:40|21980.35|21980.35|21980.04|21980.04|21980.35|21980.35|21979.85|21979.85|0
1643204750000|2022-01-26 13:45:50|21980.05|21980.05|21980.25|21980.25|21980.35|21980.35|21980.05|21980.05|0
1643204760000|2022-01-26 13:46:00|21980.3|21980.3|21981.76|21981.76|21981.76|21981.76|21980.3|21980.3|0
1643204770000|2022-01-26 13:46:10|21981.81|21981.81|21981.42|21981.42|21981.88|21981.88|21981.37|21981.37|0
1643204780000|2022-01-26 13:46:20|21981.36|21981.36|21981.78|21981.78|21981.78|21981.78|21981.36|21981.36|0
1643204790000|2022-01-26 13:46:30|21981.98|21981.98|21981.8|21981.8|21981.98|21981.98|21981.78|21981.78|0
1643204800000|2022-01-26 13:46:40|21981.73|21981.73|21981.6|21981.6|21981.99|21981.99|21981.6|21981.6|0
1643204810000|2022-01-26 13:46:50|21981.66|21981.66|21981.79|21981.79|21981.93|21981.93|21981.6|21981.6|0
1643204820000|2022-01-26 13:47:00|21981.75|21981.75|21981.77|21981.77|21982.27|21982.27|21981.62|21981.62|0
1643204830000|2022-01-26 13:47:10|21981.7|21981.7|21982.22|21982.22|21982.22|21982.22|21981.45|21981.45|0
1643204840000|2022-01-26 13:47:20|21982.29|21982.29|21982.76|21982.76|21982.85|21982.85|21982.19|21982.19|0
1643204850000|2022-01-26 13:47:30|21982.7|21982.7|21982.89|21982.89|21982.89|21982.89|21982.47|21982.47|0
1643204860000|2022-01-26 13:47:40|21982.83|21982.83|21982.93|21982.93|21982.98|21982.98|21982.72|21982.72|0
1643204870000|2022-01-26 13:47:50|21983.01|21983.01|21983.4|21983.4|21983.4|21983.4|21983.01|21983.01|0
1643204880000|2022-01-26 13:48:00|21983.33|21983.33|21983.6|21983.6|21983.6|21983.6|21983.33|21983.33|0
1643204890000|2022-01-26 13:48:10|21983.42|21983.42|21982.94|21982.94|21983.42|21983.42|21982.94|21982.94|0
1643204900000|2022-01-26 13:48:20|21983.01|21983.01|21983.59|21983.59|21983.59|21983.59|21982.91|21982.91|0
1643204910000|2022-01-26 13:48:30|21983.83|21983.83|21984|21984|21984|21984|21983.66|21983.66|0
1643204920000|2022-01-26 13:48:40|21984.54|21984.54|21984.29|21984.29|21984.56|21984.56|21984.26|21984.26|0
1643204930000|2022-01-26 13:48:50|21984.17|21984.17|21983.77|21983.77|21984.17|21984.17|21983.77|21983.77|0
1643204940000|2022-01-26 13:49:00|21983.81|21983.81|21983.41|21983.41|21983.81|21983.81|21983.37|21983.37|0
1643204950000|2022-01-26 13:49:10|21983.64|21983.64|21984.29|21984.29|21984.29|21984.29|21983.64|21983.64|0
1643204960000|2022-01-26 13:49:20|21984.26|21984.26|21984.39|21984.39|21984.39|21984.39|21984.22|21984.22|0
1643204970000|2022-01-26 13:49:30|21984.33|21984.33|21984.44|21984.44|21984.44|21984.44|21984.18|21984.18|0
1643204980000|2022-01-26 13:49:40|21984.37|21984.37|21983.81|21983.81|21984.37|21984.37|21983.81|21983.81|0
1643204990000|2022-01-26 13:49:50|21983.78|21983.78|21983.53|21983.53|21983.78|21983.78|21983.44|21983.44|0
1643205000000|2022-01-26 13:50:00|21983.46|21983.46|21983.03|21983.03|21983.46|21983.46|21983.03|21983.03|0
1643205010000|2022-01-26 13:50:10|21983.09|21983.09|21982.61|21982.61|21983.09|21983.09|21982.55|21982.55|0
1643205020000|2022-01-26 13:50:20|21982.55|21982.55|21982.68|21982.68|21982.75|21982.75|21982.44|21982.44|0
1643205030000|2022-01-26 13:50:30|21982.61|21982.61|21982.8|21982.8|21982.8|21982.8|21982.61|21982.61|0
1643205040000|2022-01-26 13:50:40|21982.88|21982.88|21982.94|21982.94|21982.94|21982.94|21982.85|21982.85|0
1643205050000|2022-01-26 13:50:50|21982.85|21982.85|21982.67|21982.67|21982.85|21982.85|21982.49|21982.49|0
1643205060000|2022-01-26 13:51:00|21982.62|21982.62|21982.18|21982.18|21982.62|21982.62|21982.18|21982.18|0
1643205070000|2022-01-26 13:51:10|21982.24|21982.24|21982.22|21982.22|21982.32|21982.32|21982.22|21982.22|0
1643205080000|2022-01-26 13:51:20|21982.28|21982.28|21982.04|21982.04|21982.28|21982.28|21982.04|21982.04|0
1643205090000|2022-01-26 13:51:30|21982.13|21982.13|21982.02|21982.02|21982.14|21982.14|21981.97|21981.97|0
1643205100000|2022-01-26 13:51:40|21982.09|21982.09|21982.03|21982.03|21982.37|21982.37|21981.89|21981.89|0
1643205110000|2022-01-26 13:51:50|21981.96|21981.96|21981.57|21981.57|21981.99|21981.99|21981.49|21981.49|0
1643205120000|2022-01-26 13:52:00|21981.64|21981.64|21982.84|21982.84|21982.91|21982.91|21981.64|21981.64|0
1643205130000|2022-01-26 13:52:10|21982.9|21982.9|21983.11|21983.11|21983.11|21983.11|21982.84|21982.84|0
1643205140000|2022-01-26 13:52:20|21983.21|21983.21|21983.16|21983.16|21983.46|21983.46|21983.13|21983.13|0
1643205150000|2022-01-26 13:52:30|21983.25|21983.25|21982.96|21982.96|21983.25|21983.25|21982.96|21982.96|0
1643205160000|2022-01-26 13:52:40|21982.92|21982.92|21983.58|21983.58|21983.58|21983.58|21982.85|21982.85|0
1643205170000|2022-01-26 13:52:50|21983.68|21983.68|21983.9|21983.9|21983.9|21983.9|21983.68|21983.68|0
1643205180000|2022-01-26 13:53:00|21983.79|21983.79|21983.52|21983.52|21983.79|21983.79|21983.47|21983.47|0
1643205190000|2022-01-26 13:53:10|21983.42|21983.42|21983.65|21983.65|21983.65|21983.65|21983.37|21983.37|0
1643205200000|2022-01-26 13:53:20|21983.59|21983.59|21983.72|21983.72|21983.72|21983.72|21983.59|21983.59|0
1643205210000|2022-01-26 13:53:30|21983.63|21983.63|21983.39|21983.39|21983.63|21983.63|21983.28|21983.28|0
1643205220000|2022-01-26 13:53:40|21983.26|21983.26|21983.52|21983.52|21983.52|21983.52|21983.26|21983.26|0
1643205230000|2022-01-26 13:53:50|21983.35|21983.35|21983.35|21983.35|21983.48|21983.48|21983.28|21983.28|0
1643205240000|2022-01-26 13:54:00|21983.49|21983.49|21983.4|21983.4|21983.49|21983.49|21983.18|21983.18|0
1643205250000|2022-01-26 13:54:10|21983.52|21983.52|21983.73|21983.73|21983.84|21983.84|21983.49|21983.49|0
1643205260000|2022-01-26 13:54:20|21983.67|21983.67|21983.67|21983.67|21983.67|21983.67|21983.67|21983.67|0
1643205270000|2022-01-26 13:54:30|21983.72|21983.72|21984.09|21984.09|21984.12|21984.12|21983.72|21983.72|0
1643205280000|2022-01-26 13:54:40|21984.2|21984.2|21984.15|21984.15|21984.2|21984.2|21984.06|21984.06|0
1643205290000|2022-01-26 13:54:50|21984.1|21984.1|21983.88|21983.88|21984.14|21984.14|21983.76|21983.76|0
1643205300000|2022-01-26 13:55:00|21983.84|21983.84|21984.44|21984.44|21984.44|21984.44|21983.84|21983.84|0
1643205310000|2022-01-26 13:55:10|21984.55|21984.55|21984.95|21984.95|21984.95|21984.95|21984.41|21984.41|0
1643205320000|2022-01-26 13:55:20|21984.89|21984.89|21985.79|21985.79|21985.79|21985.79|21984.85|21984.85|0
1643205330000|2022-01-26 13:55:30|21985.87|21985.87|21986.86|21986.86|21986.88|21986.88|21985.87|21985.87|0
1643205340000|2022-01-26 13:55:40|21986.79|21986.79|21987|21987|21987.03|21987.03|21986.73|21986.73|0
1643205350000|2022-01-26 13:55:50|21987.06|21987.06|21986.59|21986.59|21987.32|21987.32|21986.59|21986.59|0
1643205360000|2022-01-26 13:56:00|21986.64|21986.64|21986.43|21986.43|21986.7|21986.7|21986.43|21986.43|0
1643205370000|2022-01-26 13:56:10|21986.49|21986.49|21986.29|21986.29|21986.5|21986.5|21986.29|21986.29|0
1643205380000|2022-01-26 13:56:20|21986.33|21986.33|21985.59|21985.59|21986.33|21986.33|21985.59|21985.59|0
1643205390000|2022-01-26 13:56:30|21985.64|21985.64|21985.46|21985.46|21985.64|21985.64|21985.46|21985.46|0
1643205400000|2022-01-26 13:56:40|21985.41|21985.41|21986.04|21986.04|21986.04|21986.04|21985.37|21985.37|0
1643205410000|2022-01-26 13:56:50|21985.99|21985.99|21985.9|21985.9|21986.1|21986.1|21985.88|21985.88|0
1643205420000|2022-01-26 13:57:00|21985.84|21985.84|21986.73|21986.73|21986.73|21986.73|21985.73|21985.73|0
1643205430000|2022-01-26 13:57:10|21986.68|21986.68|21987.55|21987.55|21987.55|21987.55|21986.55|21986.55|0
1643205440000|2022-01-26 13:57:20|21987.61|21987.61|21988.06|21988.06|21988.06|21988.06|21987.61|21987.61|0
1643205450000|2022-01-26 13:57:30|21988.09|21988.09|21988|21988|21988.23|21988.23|21988|21988|0
1643205460000|2022-01-26 13:57:40|21988.21|21988.21|21988.43|21988.43|21988.43|21988.43|21988.15|21988.15|0
1643205470000|2022-01-26 13:57:50|21988.47|21988.47|21988.8|21988.8|21988.84|21988.84|21988.37|21988.37|0
1643205480000|2022-01-26 13:58:00|21988.88|21988.88|21989.54|21989.54|21989.54|21989.54|21988.88|21988.88|0
1643205490000|2022-01-26 13:58:10|21989.58|21989.58|21989.96|21989.96|21990.07|21990.07|21989.58|21989.58|0
1643205500000|2022-01-26 13:58:20|21990.05|21990.05|21990.48|21990.48|21990.65|21990.65|21990.05|21990.05|0
1643205510000|2022-01-26 13:58:30|21990.52|21990.52|21990.47|21990.47|21990.68|21990.68|21990.44|21990.44|0
1643205520000|2022-01-26 13:58:40|21990.78|21990.78|21991.03|21991.03|21991.08|21991.08|21990.78|21990.78|0
1643205530000|2022-01-26 13:58:50|21991.18|21991.18|21990.54|21990.54|21991.18|21991.18|21990.54|21990.54|0
1643205540000|2022-01-26 13:59:00|21990.47|21990.47|21990.94|21990.94|21990.94|21990.94|21990.47|21990.47|0
1643205550000|2022-01-26 13:59:10|21990.99|21990.99|21991.44|21991.44|21991.45|21991.45|21990.85|21990.85|0
1643205560000|2022-01-26 13:59:20|21991.52|21991.52|21991.55|21991.55|21991.65|21991.65|21991.13|21991.13|0
1643205570000|2022-01-26 13:59:30|21991.48|21991.48|21991.37|21991.37|21991.65|21991.65|21991.37|21991.37|0
1643205580000|2022-01-26 13:59:40|21991.44|21991.44|21991.51|21991.51|21991.83|21991.83|21991.44|21991.44|0
1643205590000|2022-01-26 13:59:50|21991.59|21991.59|21991.97|21991.97|21991.97|21991.97|21991.38|21991.38|0
1643205600000|2022-01-26 14:00:00|21991.8|21991.8|21991.86|21991.86|21991.86|21991.86|21991.51|21991.51|0
1643205610000|2022-01-26 14:00:10|21991.92|21991.92|21992.48|21992.48|21992.74|21992.74|21991.92|21991.92|0
1643205620000|2022-01-26 14:00:20|21992.6|21992.6|21993.22|21993.22|21993.22|21993.22|21992.6|21992.6|0
1643205630000|2022-01-26 14:00:30|21993.29|21993.29|21993.33|21993.33|21993.72|21993.72|21993.28|21993.28|0
1643205640000|2022-01-26 14:00:40|21993.4|21993.4|21993.74|21993.74|21993.91|21993.91|21993.33|21993.33|0
1643205650000|2022-01-26 14:00:50|21993.86|21993.86|21994|21994|21994.02|21994.02|21993.64|21993.64|0
1643205660000|2022-01-26 14:01:00|21994.11|21994.11|21993.99|21993.99|21994.35|21994.35|21993.88|21993.88|0
1643205670000|2022-01-26 14:01:10|21993.86|21993.86|21994.12|21994.12|21994.12|21994.12|21993.76|21993.76|0
1643205680000|2022-01-26 14:01:20|21994.07|21994.07|21993.11|21993.11|21994.1|21994.1|21993.11|21993.11|0
1643205690000|2022-01-26 14:01:30|21993.23|21993.23|21993.02|21993.02|21993.4|21993.4|21992.99|21992.99|0
1643205700000|2022-01-26 14:01:40|21992.98|21992.98|21993.27|21993.27|21993.32|21993.32|21992.95|21992.95|0
1643205710000|2022-01-26 14:01:50|21993.33|21993.33|21993.22|21993.22|21993.42|21993.42|21993.22|21993.22|0
1643205720000|2022-01-26 14:02:00|21993.16|21993.16|21993.27|21993.27|21993.56|21993.56|21993.16|21993.16|0
1643205730000|2022-01-26 14:02:10|21993.2|21993.2|21993.25|21993.25|21993.31|21993.31|21992.55|21992.55|0
1643205740000|2022-01-26 14:02:20|21993.12|21993.12|21993.43|21993.43|21993.59|21993.59|21993.12|21993.12|0
1643205750000|2022-01-26 14:02:30|21993.24|21993.24|21993.28|21993.28|21993.44|21993.44|21993.09|21993.09|0
1643205760000|2022-01-26 14:02:40|21993.21|21993.21|21993.34|21993.34|21993.52|21993.52|21993.16|21993.16|0
1643205770000|2022-01-26 14:02:50|21993.17|21993.17|21993.1|21993.1|21993.38|21993.38|21993.03|21993.03|0
1643205780000|2022-01-26 14:03:00|21992.99|21992.99|21993.14|21993.14|21993.45|21993.45|21992.99|21992.99|0
1643205790000|2022-01-26 14:03:10|21993.05|21993.05|21992.32|21992.32|21993.12|21993.12|21992.32|21992.32|0
1643205800000|2022-01-26 14:03:20|21992.29|21992.29|21992.35|21992.35|21992.35|21992.35|21992.13|21992.13|0
1643205810000|2022-01-26 14:03:30|21992.4|21992.4|21992.34|21992.34|21992.6|21992.6|21992.13|21992.13|0
1643205820000|2022-01-26 14:03:40|21992.31|21992.31|21991.06|21991.06|21992.31|21992.31|21991.06|21991.06|0
1643205830000|2022-01-26 14:03:50|21991.03|21991.03|21990.55|21990.55|21991.12|21991.12|21990.09|21990.09|0
1643205840000|2022-01-26 14:04:00|21990.67|21990.67|21990.22|21990.22|21990.67|21990.67|21990.22|21990.22|0
1643205850000|2022-01-26 14:04:10|21990.11|21990.11|21985.38|21985.38|21990.11|21990.11|21985.38|21985.38|0
1643205860000|2022-01-26 14:04:20|21985.23|21985.23|21984.87|21984.87|21985.36|21985.36|21984.82|21984.82|0
1643205870000|2022-01-26 14:04:30|21984.78|21984.78|21984.05|21984.05|21984.78|21984.78|21984.05|21984.05|0
1643205880000|2022-01-26 14:04:40|21983.87|21983.87|21983.23|21983.23|21983.87|21983.87|21983.23|21983.23|0
1643205890000|2022-01-26 14:04:50|21983.2|21983.2|21982.31|21982.31|21983.2|21983.2|21982.12|21982.12|0
1643205900000|2022-01-26 14:05:00|21982.27|21982.27|21981.63|21981.63|21982.45|21982.45|21981.63|21981.63|0
1643205910000|2022-01-26 14:05:10|21981.47|21981.47|21980.13|21980.13|21981.47|21981.47|21980.13|21980.13|0
1643205920000|2022-01-26 14:05:20|21980.08|21980.08|21979.55|21979.55|21980.14|21980.14|21979.31|21979.31|0
1643205930000|2022-01-26 14:05:30|21979.8|21979.8|21980.31|21980.31|21980.42|21980.42|21979.73|21979.73|0
1643205940000|2022-01-26 14:05:40|21980.18|21980.18|21979.49|21979.49|21980.18|21980.18|21979.49|21979.49|0
1643205950000|2022-01-26 14:05:50|21979.7|21979.7|21979.49|21979.49|21979.72|21979.72|21979.46|21979.46|0
1643205960000|2022-01-26 14:06:00|21979.59|21979.59|21979.26|21979.26|21979.65|21979.65|21978.8|21978.8|0
1643205970000|2022-01-26 14:06:10|21978.99|21978.99|21978.51|21978.51|21979.05|21979.05|21978.3|21978.3|0
1643205980000|2022-01-26 14:06:20|21978.58|21978.58|21979.35|21979.35|21979.45|21979.45|21978.58|21978.58|0
1643205990000|2022-01-26 14:06:30|21979.39|21979.39|21978.76|21978.76|21979.39|21979.39|21978.76|21978.76|0
1643206000000|2022-01-26 14:06:40|21978.65|21978.65|21978.34|21978.34|21978.65|21978.65|21978.34|21978.34|0
1643206010000|2022-01-26 14:06:50|21978.29|21978.29|21978.52|21978.52|21978.52|21978.52|21978.18|21978.18|0
1643206020000|2022-01-26 14:07:00|21978.44|21978.44|21978.52|21978.52|21978.52|21978.52|21978.31|21978.31|0
1643206030000|2022-01-26 14:07:10|21978.48|21978.48|21978.81|21978.81|21979.06|21979.06|21978.47|21978.47|0
1643206040000|2022-01-26 14:07:20|21978.77|21978.77|21978.27|21978.27|21978.8|21978.8|21978.27|21978.27|0
1643206050000|2022-01-26 14:07:30|21978.2|21978.2|21977.99|21977.99|21978.35|21978.35|21977.85|21977.85|0
1643206060000|2022-01-26 14:07:40|21978.06|21978.06|21977.85|21977.85|21978.21|21978.21|21977.75|21977.75|0
1643206070000|2022-01-26 14:07:50|21977.77|21977.77|21976.25|21976.25|21977.77|21977.77|21976.25|21976.25|0
1643206080000|2022-01-26 14:08:00|21976.06|21976.06|21976.32|21976.32|21976.5|21976.5|21976.02|21976.02|0
1643206090000|2022-01-26 14:08:10|21976.42|21976.42|21976|21976|21976.48|21976.48|21975.79|21975.79|0
1643206100000|2022-01-26 14:08:20|21975.97|21975.97|21975.89|21975.89|21976.48|21976.48|21975.61|21975.61|0
1643206110000|2022-01-26 14:08:30|21975.82|21975.82|21975.91|21975.91|21976.04|21976.04|21975.78|21975.78|0
1643206120000|2022-01-26 14:08:40|21975.87|21975.87|21975.84|21975.84|21975.87|21975.87|21975.56|21975.56|0
1643206130000|2022-01-26 14:08:50|21975.96|21975.96|21975.81|21975.81|21976.02|21976.02|21975.81|21975.81|0
1643206140000|2022-01-26 14:09:00|21975.87|21975.87|21975.61|21975.61|21975.87|21975.87|21975.16|21975.16|0
1643206150000|2022-01-26 14:09:10|21975.46|21975.46|21975.57|21975.57|21975.97|21975.97|21975.46|21975.46|0
1643206160000|2022-01-26 14:09:20|21975.62|21975.62|21975.57|21975.57|21975.84|21975.84|21975.54|21975.54|0
1643206170000|2022-01-26 14:09:30|21975.74|21975.74|21975.06|21975.06|21975.81|21975.81|21975.01|21975.01|0
1643206180000|2022-01-26 14:09:40|21974.99|21974.99|21974.58|21974.58|21975.01|21975.01|21974.55|21974.55|0
1643206190000|2022-01-26 14:09:50|21974.42|21974.42|21974.39|21974.39|21974.66|21974.66|21974.23|21974.23|0
1643206200000|2022-01-26 14:10:00|21974.68|21974.68|21973.7|21973.7|21974.68|21974.68|21973.7|21973.7|0
1643206210000|2022-01-26 14:10:10|21973.63|21973.63|21973.75|21973.75|21973.91|21973.91|21973.48|21973.48|0
1643206220000|2022-01-26 14:10:20|21973.69|21973.69|21973.58|21973.58|21973.91|21973.91|21973.58|21973.58|0
1643206230000|2022-01-26 14:10:30|21973.61|21973.61|21972.94|21972.94|21973.61|21973.61|21972.94|21972.94|0
1643206240000|2022-01-26 14:10:40|21972.99|21972.99|21974.97|21974.97|21974.97|21974.97|21972.99|21972.99|0
1643206250000|2022-01-26 14:10:50|21975.05|21975.05|21975.94|21975.94|21976.06|21976.06|21975.05|21975.05|0
1643206260000|2022-01-26 14:11:00|21975.73|21975.73|21975.65|21975.65|21975.85|21975.85|21975.32|21975.32|0
1643206270000|2022-01-26 14:11:10|21975.72|21975.72|21975.85|21975.85|21975.85|21975.85|21975.49|21975.49|0
1643206280000|2022-01-26 14:11:20|21975.82|21975.82|21975.3|21975.3|21975.82|21975.82|21975.3|21975.3|0
1643206290000|2022-01-26 14:11:30|21975.36|21975.36|21975.36|21975.36|21975.36|21975.36|21975.36|21975.36|0
1643206300000|2022-01-26 14:11:40|21975.5|21975.5|21975.38|21975.38|21975.54|21975.54|21975.27|21975.27|0
1643206310000|2022-01-26 14:11:50|21975.57|21975.57|21976.02|21976.02|21976.02|21976.02|21975.57|21975.57|0
1643206320000|2022-01-26 14:12:00|21976.05|21976.05|21975.74|21975.74|21976.06|21976.06|21975.74|21975.74|0
1643206330000|2022-01-26 14:12:10|21975.84|21975.84|21975.88|21975.88|21976|21976|21975.81|21975.81|0
1643206340000|2022-01-26 14:12:20|21975.93|21975.93|21975.81|21975.81|21975.99|21975.99|21975.81|21975.81|0
1643206350000|2022-01-26 14:12:30|21975.88|21975.88|21975.71|21975.71|21976.04|21976.04|21975.64|21975.64|0
1643206360000|2022-01-26 14:12:40|21975.43|21975.43|21975.23|21975.23|21975.43|21975.43|21975.23|21975.23|0
1643206370000|2022-01-26 14:12:50|21975.26|21975.26|21975.71|21975.71|21975.71|21975.71|21975.15|21975.15|0
1643206380000|2022-01-26 14:13:00|21975.68|21975.68|21975.87|21975.87|21975.97|21975.97|21975.68|21975.68|0
1643206390000|2022-01-26 14:13:10|21975.96|21975.96|21976.16|21976.16|21976.16|21976.16|21975.83|21975.83|0
1643206400000|2022-01-26 14:13:20|21976.08|21976.08|21976.59|21976.59|21976.59|21976.59|21976.02|21976.02|0
1643206410000|2022-01-26 14:13:30|21976.67|21976.67|21977.33|21977.33|21977.33|21977.33|21976.65|21976.65|0
1643206420000|2022-01-26 14:13:40|21977.38|21977.38|21977.9|21977.9|21977.95|21977.95|21977.38|21977.38|0
1643206430000|2022-01-26 14:13:50|21977.97|21977.97|21978.02|21978.02|21978.09|21978.09|21977.43|21977.43|0
1643206440000|2022-01-26 14:14:00|21978.09|21978.09|21978.55|21978.55|21978.55|21978.55|21977.93|21977.93|0
1643206450000|2022-01-26 14:14:10|21978.73|21978.73|21979.18|21979.18|21979.18|21979.18|21978.63|21978.63|0
1643206460000|2022-01-26 14:14:20|21979.12|21979.12|21979.04|21979.04|21979.47|21979.47|21978.96|21978.96|0
1643206470000|2022-01-26 14:14:30|21978.96|21978.96|21978.08|21978.08|21978.96|21978.96|21977.91|21977.91|0
1643206480000|2022-01-26 14:14:40|21977.95|21977.95|21977.68|21977.68|21978.05|21978.05|21977.68|21977.68|0
1643206490000|2022-01-26 14:14:50|21977.43|21977.43|21976.93|21976.93|21977.45|21977.45|21976.93|21976.93|0
1643206500000|2022-01-26 14:15:00|21976.89|21976.89|21976.78|21976.78|21977.22|21977.22|21976.78|21976.78|0
1643206510000|2022-01-26 14:15:10|21976.88|21976.88|21976.91|21976.91|21977.03|21977.03|21976.72|21976.72|0
1643206520000|2022-01-26 14:15:20|21977.01|21977.01|21976.96|21976.96|21977.16|21977.16|21976.86|21976.86|0
1643206530000|2022-01-26 14:15:30|21976.89|21976.89|21976.53|21976.53|21976.89|21976.89|21976.47|21976.47|0
1643206540000|2022-01-26 14:15:40|21976.49|21976.49|21976.22|21976.22|21976.56|21976.56|21976.09|21976.09|0
1643206550000|2022-01-26 14:15:50|21976.31|21976.31|21975.69|21975.69|21976.44|21976.44|21975.32|21975.32|0
1643206560000|2022-01-26 14:16:00|21975.78|21975.78|21974.98|21974.98|21975.78|21975.78|21974.54|21974.54|0
1643206570000|2022-01-26 14:16:10|21975.12|21975.12|21973.8|21973.8|21975.12|21975.12|21973.71|21973.71|0
1643206580000|2022-01-26 14:16:20|21973.78|21973.78|21973.85|21973.85|21973.94|21973.94|21973.78|21973.78|0
1643206590000|2022-01-26 14:16:30|21973.94|21973.94|21973.87|21973.87|21974|21974|21973.79|21973.79|0
1643206600000|2022-01-26 14:16:40|21973.82|21973.82|21973.77|21973.77|21973.88|21973.88|21973.77|21973.77|0
1643206610000|2022-01-26 14:16:50|21973.69|21973.69|21973.53|21973.53|21973.74|21973.74|21973.52|21973.52|0
1643206620000|2022-01-26 14:17:00|21973.58|21973.58|21973.9|21973.9|21973.9|21973.9|21973.5|21973.5|0
1643206630000|2022-01-26 14:17:10|21974.12|21974.12|21974.03|21974.03|21974.12|21974.12|21973.97|21973.97|0
1643206640000|2022-01-26 14:17:20|21974.13|21974.13|21974.01|21974.01|21974.13|21974.13|21973.97|21973.97|0
1643206650000|2022-01-26 14:17:30|21973.97|21973.97|21973.42|21973.42|21973.97|21973.97|21973.42|21973.42|0
1643206660000|2022-01-26 14:17:40|21973.51|21973.51|21973.74|21973.74|21973.87|21973.87|21973.51|21973.51|0
1643206670000|2022-01-26 14:17:50|21973.95|21973.95|21974.48|21974.48|21974.48|21974.48|21973.88|21973.88|0
1643206680000|2022-01-26 14:18:00|21974.41|21974.41|21974.27|21974.27|21974.53|21974.53|21974.11|21974.11|0
1643206690000|2022-01-26 14:18:10|21974.18|21974.18|21974.43|21974.43|21974.43|21974.43|21974.18|21974.18|0
1643206700000|2022-01-26 14:18:20|21974.45|21974.45|21974.55|21974.55|21974.6|21974.6|21974.45|21974.45|0
1643206710000|2022-01-26 14:18:30|21974.6|21974.6|21974.19|21974.19|21974.6|21974.6|21974.19|21974.19|0
1643206720000|2022-01-26 14:18:40|21974.14|21974.14|21974.1|21974.1|21974.14|21974.14|21974.1|21974.1|0
1643206730000|2022-01-26 14:18:50|21974.18|21974.18|21973.88|21973.88|21974.2|21974.2|21973.83|21973.83|0
1643206740000|2022-01-26 14:19:00|21973.91|21973.91|21974.23|21974.23|21974.55|21974.55|21973.91|21973.91|0
1643206750000|2022-01-26 14:19:10|21974.4|21974.4|21973.89|21973.89|21974.4|21974.4|21973.83|21973.83|0
1643206760000|2022-01-26 14:19:20|21973.82|21973.82|21973.74|21973.74|21974.09|21974.09|21973.68|21973.68|0
1643206770000|2022-01-26 14:19:30|21973.69|21973.69|21973.55|21973.55|21973.72|21973.72|21973.42|21973.42|0
1643206780000|2022-01-26 14:19:40|21973.48|21973.48|21973.74|21973.74|21974.04|21974.04|21973.48|21973.48|0
1643206790000|2022-01-26 14:19:50|21973.8|21973.8|21973.75|21973.75|21973.91|21973.91|21973.75|21973.75|0
1643206800000|2022-01-26 14:20:00|21973.69|21973.69|21974.43|21974.43|21974.48|21974.48|21973.69|21973.69|0
1643206810000|2022-01-26 14:20:10|21974.46|21974.46|21974.52|21974.52|21974.52|21974.52|21974.26|21974.26|0
1643206820000|2022-01-26 14:20:20|21974.58|21974.58|21974.96|21974.96|21975.09|21975.09|21974.45|21974.45|0
1643206830000|2022-01-26 14:20:30|21975.07|21975.07|21975.01|21975.01|21975.52|21975.52|21974.91|21974.91|0
1643206840000|2022-01-26 14:20:40|21975.11|21975.11|21975.65|21975.65|21976.03|21976.03|21975.11|21975.11|0
1643206850000|2022-01-26 14:20:50|21975.69|21975.69|21975.66|21975.66|21975.69|21975.69|21975.54|21975.54|0
1643206860000|2022-01-26 14:21:00|21975.72|21975.72|21977.11|21977.11|21977.11|21977.11|21975.69|21975.69|0
1643206870000|2022-01-26 14:21:10|21977.2|21977.2|21978.18|21978.18|21978.18|21978.18|21977.2|21977.2|0
1643206880000|2022-01-26 14:21:20|21978.36|21978.36|21978.68|21978.68|21978.89|21978.89|21978.36|21978.36|0
1643206890000|2022-01-26 14:21:30|21978.72|21978.72|21978.54|21978.54|21978.78|21978.78|21978.38|21978.38|0
1643206900000|2022-01-26 14:21:40|21978.59|21978.59|21979.07|21979.07|21979.13|21979.13|21978.49|21978.49|0
1643206910000|2022-01-26 14:21:50|21979.13|21979.13|21979.18|21979.18|21979.53|21979.53|21979.08|21979.08|0
1643206920000|2022-01-26 14:22:00|21978.99|21978.99|21978.75|21978.75|21978.99|21978.99|21978.75|21978.75|0
1643206930000|2022-01-26 14:22:10|21978.93|21978.93|21978.38|21978.38|21978.99|21978.99|21978.38|21978.38|0
1643206940000|2022-01-26 14:22:20|21978.43|21978.43|21978.18|21978.18|21978.61|21978.61|21978.11|21978.11|0
1643206950000|2022-01-26 14:22:30|21978.16|21978.16|21978.42|21978.42|21978.52|21978.52|21978.05|21978.05|0
1643206960000|2022-01-26 14:22:40|21978.16|21978.16|21978.35|21978.35|21978.56|21978.56|21978.16|21978.16|0
1643206970000|2022-01-26 14:22:50|21978.3|21978.3|21977.6|21977.6|21978.3|21978.3|21977.51|21977.51|0
1643206980000|2022-01-26 14:23:00|21977.63|21977.63|21977.23|21977.23|21977.63|21977.63|21977.18|21977.18|0
1643206990000|2022-01-26 14:23:10|21977.51|21977.51|21978.55|21978.55|21978.55|21978.55|21977.51|21977.51|0
1643207000000|2022-01-26 14:23:20|21978.42|21978.42|21979.18|21979.18|21979.18|21979.18|21978.42|21978.42|0
1643207010000|2022-01-26 14:23:30|21979.25|21979.25|21980.26|21980.26|21980.26|21980.26|21979.25|21979.25|0
1643207020000|2022-01-26 14:23:40|21980.43|21980.43|21980.81|21980.81|21980.81|21980.81|21980.23|21980.23|0
1643207030000|2022-01-26 14:23:50|21981.4|21981.4|21981.22|21981.22|21981.47|21981.47|21981.04|21981.04|0
1643207040000|2022-01-26 14:24:00|21981.53|21981.53|21981.76|21981.76|21981.84|21981.84|21981.53|21981.53|0
1643207050000|2022-01-26 14:24:10|21981.7|21981.7|21981.82|21981.82|21982.01|21982.01|21981.26|21981.26|0
1643207060000|2022-01-26 14:24:20|21981.74|21981.74|21981.88|21981.88|21981.98|21981.98|21981.65|21981.65|0
1643207070000|2022-01-26 14:24:30|21981.65|21981.65|21981.16|21981.16|21981.65|21981.65|21980.77|21980.77|0
1643207080000|2022-01-26 14:24:40|21981.27|21981.27|21981.61|21981.61|21981.61|21981.61|21981.27|21981.27|0
1643207090000|2022-01-26 14:24:50|21981.56|21981.56|21982.54|21982.54|21982.54|21982.54|21981.53|21981.53|0
1643207100000|2022-01-26 14:25:00|21982.45|21982.45|21982.48|21982.48|21982.62|21982.62|21982.29|21982.29|0
1643207110000|2022-01-26 14:25:10|21982.53|21982.53|21983.4|21983.4|21983.53|21983.53|21982.53|21982.53|0
1643207120000|2022-01-26 14:25:20|21983.54|21983.54|21984.77|21984.77|21984.77|21984.77|21983.54|21983.54|0
1643207130000|2022-01-26 14:25:30|21984.8|21984.8|21985.52|21985.52|21985.79|21985.79|21984.8|21984.8|0
1643207140000|2022-01-26 14:25:40|21985.6|21985.6|21986.05|21986.05|21986.05|21986.05|21985.5|21985.5|0
1643207150000|2022-01-26 14:25:50|21985.96|21985.96|21985.8|21985.8|21985.96|21985.96|21985.59|21985.59|0
1643207160000|2022-01-26 14:26:00|21985.74|21985.74|21986.3|21986.3|21986.3|21986.3|21985.63|21985.63|0
1643207170000|2022-01-26 14:26:10|21986.47|21986.47|21986.95|21986.95|21987.04|21987.04|21986.47|21986.47|0
1643207180000|2022-01-26 14:26:20|21987.01|21987.01|21988.2|21988.2|21988.2|21988.2|21986.98|21986.98|0
1643207190000|2022-01-26 14:26:30|21988.31|21988.31|21988.23|21988.23|21988.47|21988.47|21988.04|21988.04|0
1643207200000|2022-01-26 14:26:40|21988.2|21988.2|21988.11|21988.11|21988.43|21988.43|21987.86|21987.86|0
1643207210000|2022-01-26 14:26:50|21988.04|21988.04|21988.2|21988.2|21988.2|21988.2|21987.99|21987.99|0
1643207220000|2022-01-26 14:27:00|21988.27|21988.27|21988.93|21988.93|21988.93|21988.93|21988.09|21988.09|0
1643207230000|2022-01-26 14:27:10|21988.98|21988.98|21989.6|21989.6|21989.71|21989.71|21988.98|21988.98|0
1643207240000|2022-01-26 14:27:20|21989.72|21989.72|21989.84|21989.84|21990.13|21990.13|21989.72|21989.72|0
1643207250000|2022-01-26 14:27:30|21989.79|21989.79|21990|21990|21990|21990|21989.65|21989.65|0
1643207260000|2022-01-26 14:27:40|21990.06|21990.06|21986.81|21986.81|21990.14|21990.14|21986.81|21986.81|0
1643207270000|2022-01-26 14:27:50|21986.73|21986.73|21986.48|21986.48|21986.75|21986.75|21986.34|21986.34|0
1643207280000|2022-01-26 14:28:00|21986.44|21986.44|21986.73|21986.73|21986.79|21986.79|21986.4|21986.4|0
1643207290000|2022-01-26 14:28:10|21986.8|21986.8|21986.39|21986.39|21986.87|21986.87|21986.28|21986.28|0
1643207300000|2022-01-26 14:28:20|21986.22|21986.22|21986.19|21986.19|21986.38|21986.38|21986.16|21986.16|0
1643207310000|2022-01-26 14:28:30|21985.91|21985.91|21986|21986|21986.02|21986.02|21985.82|21985.82|0
1643207320000|2022-01-26 14:28:40|21986.68|21986.68|21986.81|21986.81|21986.81|21986.81|21986.63|21986.63|0
1643207330000|2022-01-26 14:28:50|21986.92|21986.92|21987.21|21987.21|21987.46|21987.46|21986.92|21986.92|0
1643207340000|2022-01-26 14:29:00|21987.3|21987.3|21987.55|21987.55|21987.55|21987.55|21987.21|21987.21|0
1643207350000|2022-01-26 14:29:10|21987.57|21987.57|21987.8|21987.8|21988.22|21988.22|21987.57|21987.57|0
1643207360000|2022-01-26 14:29:20|21987.83|21987.83|21988.18|21988.18|21988.18|21988.18|21987.73|21987.73|0
1643207370000|2022-01-26 14:29:30|21988.25|21988.25|21987.29|21987.29|21988.25|21988.25|21987.29|21987.29|0
1643207380000|2022-01-26 14:29:40|21987.49|21987.49|21986.7|21986.7|21987.49|21987.49|21986.7|21986.7|0
1643207390000|2022-01-26 14:29:50|21986.81|21986.81|21986.7|21986.7|21987.54|21987.54|21986.63|21986.63|0
1643207400000|2022-01-26 14:30:00|21986.73|21986.73|21986.58|21986.58|21986.87|21986.87|21986.37|21986.37|0
1643207410000|2022-01-26 14:30:10|21986.55|21986.55|21985.27|21985.27|21986.55|21986.55|21985.27|21985.27|0
1643207420000|2022-01-26 14:30:20|21985.15|21985.15|21985.59|21985.59|21985.69|21985.69|21984.4|21984.4|0
1643207430000|2022-01-26 14:30:30|21985.64|21985.64|21985.17|21985.17|21985.7|21985.7|21985.1|21985.1|0
1643207440000|2022-01-26 14:30:40|21985.39|21985.39|21985.96|21985.96|21986.03|21986.03|21985.39|21985.39|0
1643207450000|2022-01-26 14:30:50|21986.03|21986.03|21984.47|21984.47|21986.03|21986.03|21984.42|21984.42|0
1643207460000|2022-01-26 14:31:00|21984.53|21984.53|21984.96|21984.96|21985.03|21985.03|21984.43|21984.43|0
1643207470000|2022-01-26 14:31:10|21984.85|21984.85|21985.19|21985.19|21985.43|21985.43|21984.59|21984.59|0
1643207480000|2022-01-26 14:31:20|21985.05|21985.05|21983.41|21983.41|21985.05|21985.05|21983.37|21983.37|0
1643207490000|2022-01-26 14:31:30|21983.42|21983.42|21983.29|21983.29|21983.82|21983.82|21983.29|21983.29|0
1643207500000|2022-01-26 14:31:40|21983.47|21983.47|21983.84|21983.84|21983.84|21983.84|21983.38|21983.38|0
1643207510000|2022-01-26 14:31:50|21983.78|21983.78|21984.6|21984.6|21984.69|21984.69|21983.78|21983.78|0
1643207520000|2022-01-26 14:32:00|21984.48|21984.48|21983.93|21983.93|21984.48|21984.48|21983.56|21983.56|0
1643207530000|2022-01-26 14:32:10|21983.91|21983.91|21983.97|21983.97|21984.62|21984.62|21983.91|21983.91|0
1643207540000|2022-01-26 14:32:20|21984|21984|21983.68|21983.68|21984.05|21984.05|21983.25|21983.25|0
1643207550000|2022-01-26 14:32:30|21983.74|21983.74|21984.11|21984.11|21984.2|21984.2|21983.24|21983.24|0
1643207560000|2022-01-26 14:32:40|21983.9|21983.9|21983.39|21983.39|21984.07|21984.07|21983.32|21983.32|0
1643207570000|2022-01-26 14:32:50|21983.52|21983.52|21981.56|21981.56|21983.65|21983.65|21981.56|21981.56|0
1643207580000|2022-01-26 14:33:00|21981.34|21981.34|21979.28|21979.28|21981.34|21981.34|21979.03|21979.03|0
1643207590000|2022-01-26 14:33:10|21979.14|21979.14|21977.33|21977.33|21979.14|21979.14|21977.33|21977.33|0
1643207600000|2022-01-26 14:33:20|21977.31|21977.31|21974.8|21974.8|21977.31|21977.31|21974.77|21974.77|0
1643207610000|2022-01-26 14:33:30|21975.16|21975.16|21974.48|21974.48|21975.6|21975.6|21974.48|21974.48|0
1643207620000|2022-01-26 14:33:40|21974.74|21974.74|21972.87|21972.87|21974.74|21974.74|21972.46|21972.46|0
1643207630000|2022-01-26 14:33:50|21971.93|21971.93|21969.02|21969.02|21971.93|21971.93|21969.02|21969.02|0
1643207640000|2022-01-26 14:34:00|21968.76|21968.76|21967.1|21967.1|21968.76|21968.76|21967.1|21967.1|0
1643207650000|2022-01-26 14:34:10|21967.23|21967.23|21966.42|21966.42|21967.23|21967.23|21966.31|21966.31|0
1643207660000|2022-01-26 14:34:20|21966.53|21966.53|21964.11|21964.11|21966.53|21966.53|21964.11|21964.11|0
1643207670000|2022-01-26 14:34:30|21964.04|21964.04|21962.54|21962.54|21964.09|21964.09|21962.54|21962.54|0
1643207680000|2022-01-26 14:34:40|21962.45|21962.45|21962.45|21962.45|21962.58|21962.58|21962.12|21962.12|0
1643207690000|2022-01-26 14:34:50|21962.4|21962.4|21962.14|21962.14|21962.6|21962.6|21962.07|21962.07|0
1643207700000|2022-01-26 14:35:00|21962.08|21962.08|21961.48|21961.48|21962.43|21962.43|21961.48|21961.48|0
1643207710000|2022-01-26 14:35:10|21961.41|21961.41|21960.17|21960.17|21961.55|21961.55|21960.17|21960.17|0
1643207720000|2022-01-26 14:35:20|21960.15|21960.15|21957.51|21957.51|21960.15|21960.15|21957.49|21957.49|0
1643207730000|2022-01-26 14:35:30|21957.41|21957.41|21956.1|21956.1|21957.41|21957.41|21956.1|21956.1|0
1643207740000|2022-01-26 14:35:40|21956.03|21956.03|21954.06|21954.06|21956.03|21956.03|21953.95|21953.95|0
1643207750000|2022-01-26 14:35:50|21953.92|21953.92|21952.83|21952.83|21953.92|21953.92|21952.83|21952.83|0
1643207760000|2022-01-26 14:36:00|21952.89|21952.89|21952.21|21952.21|21952.94|21952.94|21952.21|21952.21|0
1643207770000|2022-01-26 14:36:10|21952.18|21952.18|21951.97|21951.97|21952.22|21952.22|21951.55|21951.55|0
1643207780000|2022-01-26 14:36:20|21952.04|21952.04|21952.1|21952.1|21952.46|21952.46|21952.04|21952.04|0
1643207790000|2022-01-26 14:36:30|21952.06|21952.06|21952.63|21952.63|21952.63|21952.63|21951.89|21951.89|0
1643207800000|2022-01-26 14:36:40|21952.51|21952.51|21951.95|21951.95|21952.51|21952.51|21951.95|21951.95|0
1643207810000|2022-01-26 14:36:50|21951.88|21951.88|21952.02|21952.02|21952.11|21952.11|21951.67|21951.67|0
1643207820000|2022-01-26 14:37:00|21952.07|21952.07|21953.57|21953.57|21953.57|21953.57|21951.47|21951.47|0
1643207830000|2022-01-26 14:37:10|21953.54|21953.54|21954.15|21954.15|21954.15|21954.15|21953.54|21953.54|0
1643207840000|2022-01-26 14:37:20|21954.22|21954.22|21954.92|21954.92|21954.92|21954.92|21954.22|21954.22|0
1643207850000|2022-01-26 14:37:30|21954.74|21954.74|21954.04|21954.04|21954.96|21954.96|21954.04|21954.04|0
1643207860000|2022-01-26 14:37:40|21954.06|21954.06|21955.05|21955.05|21955.13|21955.13|21953.95|21953.95|0
1643207870000|2022-01-26 14:37:50|21954.92|21954.92|21955.47|21955.47|21955.59|21955.59|21954.92|21954.92|0
1643207880000|2022-01-26 14:38:00|21955.41|21955.41|21956.82|21956.82|21956.82|21956.82|21955.41|21955.41|0
1643207890000|2022-01-26 14:38:10|21956.89|21956.89|21957.54|21957.54|21957.65|21957.65|21956.89|21956.89|0
1643207900000|2022-01-26 14:38:20|21957.49|21957.49|21957|21957|21957.64|21957.64|21957|21957|0
1643207910000|2022-01-26 14:38:30|21957.07|21957.07|21956.92|21956.92|21957.18|21957.18|21956.92|21956.92|0
1643207920000|2022-01-26 14:38:40|21956.97|21956.97|21957.71|21957.71|21957.76|21957.76|21956.95|21956.95|0
1643207930000|2022-01-26 14:38:50|21957.85|21957.85|21957.63|21957.63|21957.85|21957.85|21957.42|21957.42|0
1643207940000|2022-01-26 14:39:00|21957.46|21957.46|21957.56|21957.56|21957.56|21957.56|21957.04|21957.04|0
1643207950000|2022-01-26 14:39:10|21957.62|21957.62|21957.78|21957.78|21957.88|21957.88|21957.4|21957.4|0
1643207960000|2022-01-26 14:39:20|21957.82|21957.82|21954.83|21954.83|21957.82|21957.82|21954.82|21954.82|0
1643207970000|2022-01-26 14:39:30|21954.67|21954.67|21954.74|21954.74|21955.1|21955.1|21954.67|21954.67|0
1643207980000|2022-01-26 14:39:40|21954.88|21954.88|21954.97|21954.97|21955.21|21955.21|21954.88|21954.88|0
1643207990000|2022-01-26 14:39:50|21954.99|21954.99|21954.83|21954.83|21954.99|21954.99|21954.66|21954.66|0
1643208000000|2022-01-26 14:40:00|21954.76|21954.76|21951.75|21951.75|21954.76|21954.76|21951.75|21951.75|0
1643208010000|2022-01-26 14:40:10|21951.73|21951.73|21950.16|21950.16|21951.73|21951.73|21949.81|21949.81|0
1643208020000|2022-01-26 14:40:20|21950.33|21950.33|21951.35|21951.35|21951.35|21951.35|21950.16|21950.16|0
1643208030000|2022-01-26 14:40:30|21951.28|21951.28|21950.93|21950.93|21951.28|21951.28|21950.59|21950.59|0
1643208040000|2022-01-26 14:40:40|21951.02|21951.02|21948.98|21948.98|21951.02|21951.02|21948.98|21948.98|0
1643208050000|2022-01-26 14:40:50|21948.93|21948.93|21948.79|21948.79|21948.99|21948.99|21948.66|21948.66|0
1643208060000|2022-01-26 14:41:00|21948.72|21948.72|21949.06|21949.06|21949.06|21949.06|21948.03|21948.03|0
1643208070000|2022-01-26 14:41:10|21948.97|21948.97|21949.01|21949.01|21949.62|21949.62|21948.73|21948.73|0
1643208080000|2022-01-26 14:41:20|21949.17|21949.17|21949.29|21949.29|21949.34|21949.34|21948.82|21948.82|0
1643208090000|2022-01-26 14:41:30|21949.1|21949.1|21949.12|21949.12|21949.62|21949.62|21949|21949|0
1643208100000|2022-01-26 14:41:40|21949.06|21949.06|21949.05|21949.05|21949.2|21949.2|21948.84|21948.84|0
1643208110000|2022-01-26 14:41:50|21949.03|21949.03|21949.98|21949.98|21950|21950|21949.01|21949.01|0
1643208120000|2022-01-26 14:42:00|21949.93|21949.93|21947.92|21947.92|21950.1|21950.1|21947.92|21947.92|0
1643208130000|2022-01-26 14:42:10|21948.05|21948.05|21947.1|21947.1|21948.05|21948.05|21947.1|21947.1|0
1643208140000|2022-01-26 14:42:20|21946.96|21946.96|21946.92|21946.92|21947.03|21947.03|21946.89|21946.89|0
1643208150000|2022-01-26 14:42:30|21946.98|21946.98|21944.98|21944.98|21946.98|21946.98|21944.88|21944.88|0
1643208160000|2022-01-26 14:42:40|21945.19|21945.19|21945.4|21945.4|21945.48|21945.48|21945.15|21945.15|0
1643208170000|2022-01-26 14:42:50|21945.32|21945.32|21943.58|21943.58|21945.32|21945.32|21943.58|21943.58|0
1643208180000|2022-01-26 14:43:00|21943.52|21943.52|21943.73|21943.73|21943.8|21943.8|21942.23|21942.23|0
1643208190000|2022-01-26 14:43:10|21943.66|21943.66|21943.01|21943.01|21943.68|21943.68|21943.01|21943.01|0
1643208200000|2022-01-26 14:43:20|21942.95|21942.95|21942.64|21942.64|21943.03|21943.03|21942.5|21942.5|0
1643208210000|2022-01-26 14:43:30|21942.78|21942.78|21942.51|21942.51|21942.82|21942.82|21942.23|21942.23|0
1643208220000|2022-01-26 14:43:40|21942.48|21942.48|21942.39|21942.39|21942.52|21942.52|21942.39|21942.39|0
1643208230000|2022-01-26 14:43:50|21942.32|21942.32|21941.98|21941.98|21942.32|21942.32|21941.91|21941.91|0
1643208240000|2022-01-26 14:44:00|21942.04|21942.04|21939.43|21939.43|21942.04|21942.04|21939.43|21939.43|0
1643208250000|2022-01-26 14:44:10|21938.92|21938.92|21939.87|21939.87|21939.9|21939.9|21938.85|21938.85|0
1643208260000|2022-01-26 14:44:20|21939.84|21939.84|21940.04|21940.04|21940.04|21940.04|21939.55|21939.55|0
1643208270000|2022-01-26 14:44:30|21940.18|21940.18|21940.43|21940.43|21940.43|21940.43|21939.8|21939.8|0
1643208280000|2022-01-26 14:44:40|21940.93|21940.93|21941.49|21941.49|21941.82|21941.82|21940.93|21940.93|0
1643208290000|2022-01-26 14:44:50|21941.55|21941.55|21944.63|21944.63|21944.63|21944.63|21941.32|21941.32|0
1643208300000|2022-01-26 14:45:00|21944.69|21944.69|21949|21949|21949|21949|21944.69|21944.69|0
1643208310000|2022-01-26 14:45:10|21949.17|21949.17|21951.61|21951.61|21951.61|21951.61|21949.17|21949.17|0
1643208320000|2022-01-26 14:45:20|21951.81|21951.81|21951.92|21951.92|21952.09|21952.09|21951.58|21951.58|0
1643208330000|2022-01-26 14:45:30|21952|21952|21952.27|21952.27|21952.61|21952.61|21952|21952|0
1643208340000|2022-01-26 14:45:40|21952.22|21952.22|21953.59|21953.59|21953.61|21953.61|21952.22|21952.22|0
1643208350000|2022-01-26 14:45:50|21953.41|21953.41|21954.06|21954.06|21954.37|21954.37|21953.41|21953.41|0
1643208360000|2022-01-26 14:46:00|21954.27|21954.27|21955.87|21955.87|21956.08|21956.08|21954.27|21954.27|0
1643208370000|2022-01-26 14:46:10|21955.82|21955.82|21956.3|21956.3|21956.3|21956.3|21955.53|21955.53|0
1643208380000|2022-01-26 14:46:20|21956.37|21956.37|21958.66|21958.66|21958.74|21958.74|21956.23|21956.23|0
1643208390000|2022-01-26 14:46:30|21958.99|21958.99|21960.66|21960.66|21960.66|21960.66|21958.97|21958.97|0
1643208400000|2022-01-26 14:46:40|21960.71|21960.71|21960.67|21960.67|21960.93|21960.93|21960.57|21960.57|0
1643208410000|2022-01-26 14:46:50|21960.71|21960.71|21960.52|21960.52|21960.71|21960.71|21959.91|21959.91|0
1643208420000|2022-01-26 14:47:00|21960.57|21960.57|21959.78|21959.78|21960.63|21960.63|21959.42|21959.42|0
1643208430000|2022-01-26 14:47:10|21959.83|21959.83|21960.69|21960.69|21960.71|21960.71|21959.83|21959.83|0
1643208440000|2022-01-26 14:47:20|21960.79|21960.79|21960.82|21960.82|21960.97|21960.97|21960.59|21960.59|0
1643208450000|2022-01-26 14:47:30|21960.78|21960.78|21961.66|21961.66|21961.66|21961.66|21960.73|21960.73|0
1643208460000|2022-01-26 14:47:40|21961.61|21961.61|21960.61|21960.61|21961.61|21961.61|21960.61|21960.61|0
1643208470000|2022-01-26 14:47:50|21960.57|21960.57|21960.63|21960.63|21960.64|21960.64|21960.37|21960.37|0
1643208480000|2022-01-26 14:48:00|21960.41|21960.41|21961.14|21961.14|21961.14|21961.14|21960.37|21960.37|0
1643208490000|2022-01-26 14:48:10|21961.11|21961.11|21962.01|21962.01|21962.01|21962.01|21961.02|21961.02|0
1643208500000|2022-01-26 14:48:20|21961.82|21961.82|21962.58|21962.58|21962.73|21962.73|21961.82|21961.82|0
1643208510000|2022-01-26 14:48:30|21962.64|21962.64|21964.83|21964.83|21964.83|21964.83|21962.64|21962.64|0
1643208520000|2022-01-26 14:48:40|21964.95|21964.95|21966.26|21966.26|21966.48|21966.48|21964.95|21964.95|0
1643208530000|2022-01-26 14:48:50|21966.31|21966.31|21967.78|21967.78|21967.78|21967.78|21966.31|21966.31|0
1643208540000|2022-01-26 14:49:00|21967.91|21967.91|21971.72|21971.72|21971.72|21971.72|21967.91|21967.91|0
1643208550000|2022-01-26 14:49:10|21972.04|21972.04|21976.06|21976.06|21976.06|21976.06|21972.04|21972.04|0
1643208560000|2022-01-26 14:49:20|21976.57|21976.57|21978.07|21978.07|21978.08|21978.08|21976.51|21976.51|0
1643208570000|2022-01-26 14:49:30|21978.06|21978.06|21977.66|21977.66|21978.06|21978.06|21977.47|21977.47|0
1643208580000|2022-01-26 14:49:40|21977.6|21977.6|21977.31|21977.31|21977.69|21977.69|21976.76|21976.76|0
1643208590000|2022-01-26 14:49:50|21977.38|21977.38|21977.37|21977.37|21977.56|21977.56|21977.03|21977.03|0
1643208600000|2022-01-26 14:50:00|21977.47|21977.47|21976.34|21976.34|21977.49|21977.49|21976.32|21976.32|0
1643208610000|2022-01-26 14:50:10|21976.32|21976.32|21977.21|21977.21|21977.26|21977.26|21976.06|21976.06|0
1643208620000|2022-01-26 14:50:20|21977.15|21977.15|21976.27|21976.27|21977.15|21977.15|21976.15|21976.15|0
1643208630000|2022-01-26 14:50:30|21976.23|21976.23|21975.7|21975.7|21976.23|21976.23|21975.66|21975.66|0
1643208640000|2022-01-26 14:50:40|21975.79|21975.79|21975.57|21975.57|21975.86|21975.86|21975.57|21975.57|0
1643208650000|2022-01-26 14:50:50|21975.43|21975.43|21975.35|21975.35|21975.47|21975.47|21975.23|21975.23|0
1643208660000|2022-01-26 14:51:00|21975.17|21975.17|21974.93|21974.93|21975.3|21975.3|21974.93|21974.93|0
1643208670000|2022-01-26 14:51:10|21974.99|21974.99|21975.25|21975.25|21975.25|21975.25|21974.72|21974.72|0
1643208680000|2022-01-26 14:51:20|21975.18|21975.18|21975.67|21975.67|21975.67|21975.67|21975.18|21975.18|0
1643208690000|2022-01-26 14:51:30|21975.74|21975.74|21975.81|21975.81|21976.21|21976.21|21975.74|21975.74|0
1643208700000|2022-01-26 14:51:40|21976.07|21976.07|21976.15|21976.15|21976.41|21976.41|21975.95|21975.95|0
1643208710000|2022-01-26 14:51:50|21976.23|21976.23|21977.32|21977.32|21977.32|21977.32|21976.23|21976.23|0
1643208720000|2022-01-26 14:52:00|21977.34|21977.34|21977.97|21977.97|21978.08|21978.08|21977.34|21977.34|0
1643208730000|2022-01-26 14:52:10|21977.92|21977.92|21978.5|21978.5|21978.5|21978.5|21977.92|21977.92|0
1643208740000|2022-01-26 14:52:20|21978.43|21978.43|21979.77|21979.77|21979.78|21979.78|21978.43|21978.43|0
1643208750000|2022-01-26 14:52:30|21979.78|21979.78|21980.42|21980.42|21980.42|21980.42|21979.78|21979.78|0
1643208760000|2022-01-26 14:52:40|21980.45|21980.45|21980.81|21980.81|21980.81|21980.81|21980.45|21980.45|0
1643208770000|2022-01-26 14:52:50|21980.79|21980.79|21979.98|21979.98|21980.87|21980.87|21979.98|21979.98|0
1643208780000|2022-01-26 14:53:00|21979.93|21979.93|21982.04|21982.04|21982.04|21982.04|21979.93|21979.93|0
1643208790000|2022-01-26 14:53:10|21982.1|21982.1|21985.66|21985.66|21985.72|21985.72|21982.1|21982.1|0
1643208800000|2022-01-26 14:53:20|21985.77|21985.77|21987.38|21987.38|21987.38|21987.38|21985.77|21985.77|0
1643208810000|2022-01-26 14:53:30|21987.41|21987.41|21988.56|21988.56|21988.62|21988.62|21987.41|21987.41|0
1643208820000|2022-01-26 14:53:40|21988.47|21988.47|21990.83|21990.83|21990.96|21990.96|21988.47|21988.47|0
1643208830000|2022-01-26 14:53:50|21990.94|21990.94|21991.65|21991.65|21991.81|21991.81|21990.94|21990.94|0
1643208840000|2022-01-26 14:54:00|21991.57|21991.57|21993.63|21993.63|21993.63|21993.63|21991.51|21991.51|0
1643208850000|2022-01-26 14:54:10|21993.72|21993.72|21993.9|21993.9|21993.9|21993.9|21993.51|21993.51|0
1643208860000|2022-01-26 14:54:20|21993.97|21993.97|21994.7|21994.7|21994.81|21994.81|21993.51|21993.51|0
1643208870000|2022-01-26 14:54:30|21994.78|21994.78|21994.38|21994.38|21994.78|21994.78|21994.23|21994.23|0
1643208880000|2022-01-26 14:54:40|21994.25|21994.25|21994.07|21994.07|21994.99|21994.99|21994.03|21994.03|0
1643208890000|2022-01-26 14:54:50|21994.32|21994.32|21994.61|21994.61|21994.61|21994.61|21994.21|21994.21|0
1643208900000|2022-01-26 14:55:00|21994.73|21994.73|21993.43|21993.43|21994.87|21994.87|21993.43|21993.43|0
1643208910000|2022-01-26 14:55:10|21993.36|21993.36|21992.23|21992.23|21993.36|21993.36|21992.23|21992.23|0
1643208920000|2022-01-26 14:55:20|21991.96|21991.96|21991.99|21991.99|21992.02|21992.02|21991.83|21991.83|0
1643208930000|2022-01-26 14:55:30|21991.91|21991.91|21991.29|21991.29|21991.91|21991.91|21991.08|21991.08|0
1643208940000|2022-01-26 14:55:40|21991.13|21991.13|21990.72|21990.72|21991.13|21991.13|21990.38|21990.38|0
1643208950000|2022-01-26 14:55:50|21990.77|21990.77|21990.4|21990.4|21990.77|21990.77|21990.4|21990.4|0
1643208960000|2022-01-26 14:56:00|21990.65|21990.65|21992.12|21992.12|21992.12|21992.12|21990.28|21990.28|0
1643208970000|2022-01-26 14:56:10|21992.17|21992.17|21991.69|21991.69|21992.18|21992.18|21991.69|21991.69|0
1643208980000|2022-01-26 14:56:20|21991.58|21991.58|21989.23|21989.23|21991.62|21991.62|21989.23|21989.23|0
1643208990000|2022-01-26 14:56:30|21989.16|21989.16|21988.95|21988.95|21989.48|21989.48|21988.89|21988.89|0
1643209000000|2022-01-26 14:56:40|21988.79|21988.79|21988.16|21988.16|21988.79|21988.79|21988.16|21988.16|0
1643209010000|2022-01-26 14:56:50|21988.19|21988.19|21987.69|21987.69|21988.53|21988.53|21987.69|21987.69|0
1643209020000|2022-01-26 14:57:00|21987.45|21987.45|21983.5|21983.5|21987.45|21987.45|21983.5|21983.5|0
1643209030000|2022-01-26 14:57:10|21983.3|21983.3|21981.86|21981.86|21983.37|21983.37|21981.83|21981.83|0
1643209040000|2022-01-26 14:57:20|21981.67|21981.67|21980.6|21980.6|21981.72|21981.72|21980.6|21980.6|0
1643209050000|2022-01-26 14:57:30|21980.38|21980.38|21979.19|21979.19|21980.45|21980.45|21979.19|21979.19|0
1643209060000|2022-01-26 14:57:40|21979.14|21979.14|21978.29|21978.29|21979.14|21979.14|21978.29|21978.29|0
1643209070000|2022-01-26 14:57:50|21978.23|21978.23|21978.58|21978.58|21978.62|21978.62|21978.11|21978.11|0
1643209080000|2022-01-26 14:58:00|21978.73|21978.73|21978.75|21978.75|21979.03|21979.03|21978.15|21978.15|0
1643209090000|2022-01-26 14:58:10|21978.8|21978.8|21979.71|21979.71|21979.8|21979.8|21978.72|21978.72|0
1643209100000|2022-01-26 14:58:20|21979.85|21979.85|21982.27|21982.27|21982.43|21982.43|21979.85|21979.85|0
1643209110000|2022-01-26 14:58:30|21982.29|21982.29|21983.64|21983.64|21983.87|21983.87|21982.29|21982.29|0
1643209120000|2022-01-26 14:58:40|21983.54|21983.54|21982.92|21982.92|21983.54|21983.54|21982.92|21982.92|0
1643209130000|2022-01-26 14:58:50|21983.13|21983.13|21983.35|21983.35|21983.43|21983.43|21983.13|21983.13|0
1643209140000|2022-01-26 14:59:00|21983.32|21983.32|21981.57|21981.57|21983.39|21983.39|21981.57|21981.57|0
1643209150000|2022-01-26 14:59:10|21981.69|21981.69|21981.73|21981.73|21981.8|21981.8|21981.59|21981.59|0
1643209160000|2022-01-26 14:59:20|21981.66|21981.66|21981.68|21981.68|21981.8|21981.8|21981.59|21981.59|0
1643209170000|2022-01-26 14:59:30|21981.81|21981.81|21983.71|21983.71|21983.71|21983.71|21981.81|21981.81|0
1643209180000|2022-01-26 14:59:40|21983.73|21983.73|21985.81|21985.81|21985.81|21985.81|21983.73|21983.73|0
1643209190000|2022-01-26 14:59:50|21985.71|21985.71|21986.53|21986.53|21986.53|21986.53|21985.71|21985.71|0
1643209200000|2022-01-26 15:00:00|21986.58|21986.58|21980.7|21980.7|21986.8|21986.8|21980.7|21980.7|0
1643209210000|2022-01-26 15:00:10|21980.63|21980.63|21981.25|21981.25|21981.25|21981.25|21980.28|21980.28|0
1643209220000|2022-01-26 15:00:20|21981.19|21981.19|21981.37|21981.37|21981.37|21981.37|21981.09|21981.09|0
1643209230000|2022-01-26 15:00:30|21981.19|21981.19|21983.03|21983.03|21983.08|21983.08|21981.19|21981.19|0
1643209240000|2022-01-26 15:00:40|21982.96|21982.96|21986.33|21986.33|21986.36|21986.36|21982.85|21982.85|0
1643209250000|2022-01-26 15:00:50|21986.38|21986.38|21987.34|21987.34|21987.34|21987.34|21986.38|21986.38|0
1643209260000|2022-01-26 15:01:00|21987.39|21987.39|21987.65|21987.65|21988.17|21988.17|21987.25|21987.25|0
1643209270000|2022-01-26 15:01:10|21987.72|21987.72|21990.75|21990.75|21990.75|21990.75|21987.72|21987.72|0
1643209280000|2022-01-26 15:01:20|21990.81|21990.81|21992.09|21992.09|21992.09|21992.09|21990.81|21990.81|0
1643209290000|2022-01-26 15:01:30|21992.26|21992.26|21993.21|21993.21|21993.34|21993.34|21992.26|21992.26|0
1643209300000|2022-01-26 15:01:40|21993.31|21993.31|21993.33|21993.33|21993.48|21993.48|21993.21|21993.21|0
1643209310000|2022-01-26 15:01:50|21993.63|21993.63|21994.7|21994.7|21994.76|21994.76|21993.63|21993.63|0
1643209320000|2022-01-26 15:02:00|21994.75|21994.75|21994.39|21994.39|21995.28|21995.28|21994.18|21994.18|0
1643209330000|2022-01-26 15:02:10|21994.45|21994.45|21993.71|21993.71|21994.48|21994.48|21993.65|21993.65|0
1643209340000|2022-01-26 15:02:20|21993.93|21993.93|21994.76|21994.76|21995.21|21995.21|21993.93|21993.93|0
1643209350000|2022-01-26 15:02:30|21994.7|21994.7|21994.61|21994.61|21994.91|21994.91|21994.57|21994.57|0
1643209360000|2022-01-26 15:02:40|21994.43|21994.43|21994.32|21994.32|21994.43|21994.43|21994.05|21994.05|0
1643209370000|2022-01-26 15:02:50|21994.37|21994.37|21995.24|21995.24|21995.24|21995.24|21994.37|21994.37|0
1643209380000|2022-01-26 15:03:00|21995.37|21995.37|21996.13|21996.13|21996.13|21996.13|21995.37|21995.37|0
1643209390000|2022-01-26 15:03:10|21996.16|21996.16|21997.5|21997.5|21997.57|21997.57|21995.88|21995.88|0
1643209400000|2022-01-26 15:03:20|21997.55|21997.55|21998.44|21998.44|21998.44|21998.44|21997.55|21997.55|0
1643209410000|2022-01-26 15:03:30|21998.24|21998.24|21998.24|21998.24|21998.32|21998.32|21998.04|21998.04|0
1643209420000|2022-01-26 15:03:40|21998.07|21998.07|21999.82|21999.82|21999.82|21999.82|21997.89|21997.89|0
1643209430000|2022-01-26 15:03:50|21999.89|21999.89|22000.24|22000.24|22000.41|22000.41|21999.88|21999.88|0
1643209440000|2022-01-26 15:04:00|22000.34|22000.34|22002.01|22002.01|22002.05|22002.05|22000.34|22000.34|0
1643209450000|2022-01-26 15:04:10|22002.08|22002.08|22002.46|22002.46|22002.46|22002.46|22001.92|22001.92|0
1643209460000|2022-01-26 15:04:20|22002.4|22002.4|22002.45|22002.45|22002.84|22002.84|22001.98|22001.98|0
1643209470000|2022-01-26 15:04:30|22002.81|22002.81|22002.41|22002.41|22002.94|22002.94|22002.36|22002.36|0
1643209480000|2022-01-26 15:04:40|22002.3|22002.3|22000.75|22000.75|22002.3|22002.3|22000.75|22000.75|0
1643209490000|2022-01-26 15:04:50|22000.64|22000.64|22000.14|22000.14|22000.69|22000.69|22000.02|22000.02|0
1643209500000|2022-01-26 15:05:00|22000.02|22000.02|21999.73|21999.73|22000.75|22000.75|21999.73|21999.73|0
1643209510000|2022-01-26 15:05:10|21999.71|21999.71|21999.51|21999.51|21999.88|21999.88|21999.46|21999.46|0
1643209520000|2022-01-26 15:05:20|21999.73|21999.73|21999.85|21999.85|22000.06|22000.06|21999.73|21999.73|0
1643209530000|2022-01-26 15:05:30|21999.79|21999.79|21998.64|21998.64|21999.79|21999.79|21998.64|21998.64|0
1643209540000|2022-01-26 15:05:40|21998.6|21998.6|21998.38|21998.38|21998.81|21998.81|21998.27|21998.27|0
1643209550000|2022-01-26 15:05:50|21998.58|21998.58|21997.34|21997.34|21998.58|21998.58|21997.34|21997.34|0
1643209560000|2022-01-26 15:06:00|21997.24|21997.24|21996.7|21996.7|21997.24|21997.24|21996.47|21996.47|0
1643209570000|2022-01-26 15:06:10|21996.76|21996.76|21995.61|21995.61|21996.76|21996.76|21995.51|21995.51|0
1643209580000|2022-01-26 15:06:20|21995.53|21995.53|21992.73|21992.73|21995.53|21995.53|21992.73|21992.73|0
1643209590000|2022-01-26 15:06:30|21991.64|21991.64|21991.76|21991.76|21992.09|21992.09|21991.48|21991.48|0
1643209600000|2022-01-26 15:06:40|21991.68|21991.68|21990.34|21990.34|21991.68|21991.68|21990.34|21990.34|0
1643209610000|2022-01-26 15:06:50|21990.25|21990.25|21989.45|21989.45|21990.25|21990.25|21989.45|21989.45|0
1643209620000|2022-01-26 15:07:00|21989.36|21989.36|21988.7|21988.7|21989.43|21989.43|21988.7|21988.7|0
1643209630000|2022-01-26 15:07:10|21988.61|21988.61|21988.5|21988.5|21988.87|21988.87|21988.5|21988.5|0
1643209640000|2022-01-26 15:07:20|21988.41|21988.41|21988.2|21988.2|21988.55|21988.55|21988.2|21988.2|0
1643209650000|2022-01-26 15:07:30|21988.14|21988.14|21988.38|21988.38|21988.51|21988.51|21987.73|21987.73|0
1643209660000|2022-01-26 15:07:40|21988.31|21988.31|21987.86|21987.86|21988.31|21988.31|21987.86|21987.86|0
1643209670000|2022-01-26 15:07:50|21987.79|21987.79|21987.8|21987.8|21987.8|21987.8|21987.64|21987.64|0
1643209680000|2022-01-26 15:08:00|21987.64|21987.64|21986.06|21986.06|21987.84|21987.84|21985.94|21985.94|0
1643209690000|2022-01-26 15:08:10|21986.13|21986.13|21987.46|21987.46|21987.59|21987.59|21986.1|21986.1|0
1643209700000|2022-01-26 15:08:20|21987.52|21987.52|21985.77|21985.77|21987.64|21987.64|21985.77|21985.77|0
1643209710000|2022-01-26 15:08:30|21985.68|21985.68|21982.92|21982.92|21985.68|21985.68|21982.92|21982.92|0
1643209720000|2022-01-26 15:08:40|21982.79|21982.79|21981.98|21981.98|21982.87|21982.87|21981.91|21981.91|0
1643209730000|2022-01-26 15:08:50|21981.84|21981.84|21981.48|21981.48|21981.84|21981.84|21981.21|21981.21|0
1643209740000|2022-01-26 15:09:00|21981.4|21981.4|21981.33|21981.33|21981.64|21981.64|21981.24|21981.24|0
1643209750000|2022-01-26 15:09:10|21981.38|21981.38|21980.22|21980.22|21981.38|21981.38|21980.22|21980.22|0
1643209760000|2022-01-26 15:09:20|21980.1|21980.1|21979.15|21979.15|21980.28|21980.28|21979.15|21979.15|0
1643209770000|2022-01-26 15:09:30|21979.09|21979.09|21978.41|21978.41|21979.12|21979.12|21978.41|21978.41|0
1643209780000|2022-01-26 15:09:40|21978.47|21978.47|21978.12|21978.12|21978.47|21978.47|21978.04|21978.04|0
1643209790000|2022-01-26 15:09:50|21978.23|21978.23|21977.5|21977.5|21978.23|21978.23|21977.42|21977.42|0
1643209800000|2022-01-26 15:10:00|21977.45|21977.45|21974.07|21974.07|21977.45|21977.45|21974.04|21974.04|0
1643209810000|2022-01-26 15:10:10|21973.87|21973.87|21968.5|21968.5|21973.87|21973.87|21968.5|21968.5|0
1643209820000|2022-01-26 15:10:20|21968.16|21968.16|21966.33|21966.33|21968.16|21968.16|21966.33|21966.33|0
1643209830000|2022-01-26 15:10:30|21966.38|21966.38|21965.56|21965.56|21966.38|21966.38|21965.36|21965.36|0
1643209840000|2022-01-26 15:10:40|21965.48|21965.48|21964.72|21964.72|21965.48|21965.48|21964.72|21964.72|0
1643209850000|2022-01-26 15:10:50|21964.63|21964.63|21963.91|21963.91|21964.72|21964.72|21963.91|21963.91|0
1643209860000|2022-01-26 15:11:00|21963.82|21963.82|21962.98|21962.98|21963.82|21963.82|21962.98|21962.98|0
1643209870000|2022-01-26 15:11:10|21962.85|21962.85|21963.11|21963.11|21963.15|21963.15|21962.59|21962.59|0
1643209880000|2022-01-26 15:11:20|21963.08|21963.08|21963.23|21963.23|21963.33|21963.33|21963.04|21963.04|0
1643209890000|2022-01-26 15:11:30|21963.16|21963.16|21963.16|21963.16|21963.16|21963.16|21962.82|21962.82|0
1643209900000|2022-01-26 15:11:40|21963.11|21963.11|21962.84|21962.84|21963.11|21963.11|21962.82|21962.82|0
1643209910000|2022-01-26 15:11:50|21962.35|21962.35|21961.99|21961.99|21962.5|21962.5|21961.99|21961.99|0
1643209920000|2022-01-26 15:12:00|21962.04|21962.04|21965.87|21965.87|21965.87|21965.87|21962.04|21962.04|0
1643209930000|2022-01-26 15:12:10|21965.94|21965.94|21966.05|21966.05|21966.41|21966.41|21965.94|21965.94|0
1643209940000|2022-01-26 15:12:20|21966.11|21966.11|21966.33|21966.33|21966.34|21966.34|21965.98|21965.98|0
1643209950000|2022-01-26 15:12:30|21966.24|21966.24|21965.02|21965.02|21966.28|21966.28|21964.98|21964.98|0
1643209960000|2022-01-26 15:12:40|21965.08|21965.08|21964.42|21964.42|21965.08|21965.08|21964.42|21964.42|0
1643209970000|2022-01-26 15:12:50|21964.31|21964.31|21964.01|21964.01|21964.38|21964.38|21963.91|21963.91|0
1643209980000|2022-01-26 15:13:00|21964.04|21964.04|21962.41|21962.41|21964.07|21964.07|21962.27|21962.27|0
1643209990000|2022-01-26 15:13:10|21962.46|21962.46|21961.51|21961.51|21962.46|21962.46|21961.51|21961.51|0
1643210000000|2022-01-26 15:13:20|21961.21|21961.21|21958.71|21958.71|21961.21|21961.21|21958.71|21958.71|0
1643210010000|2022-01-26 15:13:30|21958.78|21958.78|21958.98|21958.98|21958.98|21958.98|21958.35|21958.35|0
1643210020000|2022-01-26 15:13:40|21958.95|21958.95|21959.32|21959.32|21959.43|21959.43|21958.73|21958.73|0
1643210030000|2022-01-26 15:13:50|21959.43|21959.43|21959.71|21959.71|21959.71|21959.71|21959.23|21959.23|0
1643210040000|2022-01-26 15:14:00|21959.66|21959.66|21958.94|21958.94|21959.66|21959.66|21958.76|21958.76|0
1643210050000|2022-01-26 15:14:10|21959.01|21959.01|21959.8|21959.8|21959.89|21959.89|21959.01|21959.01|0
1643210060000|2022-01-26 15:14:20|21959.96|21959.96|21959.19|21959.19|21960.07|21960.07|21959.19|21959.19|0
1643210070000|2022-01-26 15:14:30|21959.14|21959.14|21958.64|21958.64|21959.14|21959.14|21958.64|21958.64|0
1643210080000|2022-01-26 15:14:40|21958.63|21958.63|21958.17|21958.17|21958.78|21958.78|21957.83|21957.83|0
1643210090000|2022-01-26 15:14:50|21958.05|21958.05|21956.95|21956.95|21958.05|21958.05|21956.89|21956.89|0
1643210100000|2022-01-26 15:15:00|21956.97|21956.97|21956.44|21956.44|21957.61|21957.61|21956.25|21956.25|0
1643210110000|2022-01-26 15:15:10|21956.54|21956.54|21956.44|21956.44|21956.58|21956.58|21956.25|21956.25|0
1643210120000|2022-01-26 15:15:20|21956.34|21956.34|21954.28|21954.28|21956.34|21956.34|21954.28|21954.28|0
1643210130000|2022-01-26 15:15:30|21954.21|21954.21|21954.78|21954.78|21954.78|21954.78|21953.92|21953.92|0
1643210140000|2022-01-26 15:15:40|21954.8|21954.8|21954.83|21954.83|21955.02|21955.02|21954.8|21954.8|0
1643210150000|2022-01-26 15:15:50|21954.76|21954.76|21954.11|21954.11|21954.76|21954.76|21953.66|21953.66|0
1643210160000|2022-01-26 15:16:00|21954.17|21954.17|21953.75|21953.75|21954.23|21954.23|21953.75|21953.75|0
1643210170000|2022-01-26 15:16:10|21953.79|21953.79|21951.82|21951.82|21953.79|21953.79|21951.73|21951.73|0
1643210180000|2022-01-26 15:16:20|21951.9|21951.9|21952.12|21952.12|21952.28|21952.28|21951.9|21951.9|0
1643210190000|2022-01-26 15:16:30|21952.07|21952.07|21952.29|21952.29|21952.29|21952.29|21951.66|21951.66|0
1643210200000|2022-01-26 15:16:40|21952.34|21952.34|21952.71|21952.71|21952.96|21952.96|21952.34|21952.34|0
1643210210000|2022-01-26 15:16:50|21952.76|21952.76|21952.78|21952.78|21952.95|21952.95|21952.67|21952.67|0
1643210220000|2022-01-26 15:17:00|21952.74|21952.74|21952.97|21952.97|21953.01|21953.01|21952.09|21952.09|0
1643210230000|2022-01-26 15:17:10|21952.96|21952.96|21952.73|21952.73|21953.24|21953.24|21952.63|21952.63|0
1643210240000|2022-01-26 15:17:20|21952.74|21952.74|21952.65|21952.65|21952.81|21952.81|21952.46|21952.46|0
1643210250000|2022-01-26 15:17:30|21952.72|21952.72|21952.24|21952.24|21953.28|21953.28|21952.11|21952.11|0
1643210260000|2022-01-26 15:17:40|21952.18|21952.18|21951.53|21951.53|21952.18|21952.18|21951.36|21951.36|0
1643210270000|2022-01-26 15:17:50|21951.6|21951.6|21951.48|21951.48|21951.78|21951.78|21951.48|21951.48|0
1643210280000|2022-01-26 15:18:00|21951.43|21951.43|21949.73|21949.73|21951.43|21951.43|21949.63|21949.63|0
1643210290000|2022-01-26 15:18:10|21949.6|21949.6|21947.68|21947.68|21949.6|21949.6|21947.68|21947.68|0
1643210300000|2022-01-26 15:18:20|21947.59|21947.59|21946.77|21946.77|21947.7|21947.7|21946.77|21946.77|0
1643210310000|2022-01-26 15:18:30|21946.69|21946.69|21946.14|21946.14|21946.84|21946.84|21946.05|21946.05|0
1643210320000|2022-01-26 15:18:40|21946.18|21946.18|21946.32|21946.32|21946.43|21946.43|21946.18|21946.18|0
1643210330000|2022-01-26 15:18:50|21946.28|21946.28|21947.29|21947.29|21947.29|21947.29|21946.24|21946.24|0
1643210340000|2022-01-26 15:19:00|21947.42|21947.42|21947.2|21947.2|21947.42|21947.42|21947.03|21947.03|0
1643210350000|2022-01-26 15:19:10|21947.17|21947.17|21947.41|21947.41|21947.41|21947.41|21947.02|21947.02|0
1643210360000|2022-01-26 15:19:20|21947.5|21947.5|21947.58|21947.58|21947.78|21947.78|21947.42|21947.42|0
1643210370000|2022-01-26 15:19:30|21947.64|21947.64|21947.04|21947.04|21947.75|21947.75|21947.04|21947.04|0
1643210380000|2022-01-26 15:19:40|21947.22|21947.22|21946.86|21946.86|21947.22|21947.22|21946.86|21946.86|0
1643210390000|2022-01-26 15:19:50|21946.8|21946.8|21947.11|21947.11|21947.11|21947.11|21946.78|21946.78|0
1643210400000|2022-01-26 15:20:00|21947.16|21947.16|21947.06|21947.06|21947.56|21947.56|21947.04|21947.04|0
1643210410000|2022-01-26 15:20:10|21947.11|21947.11|21948.1|21948.1|21948.52|21948.52|21947.11|21947.11|0
1643210420000|2022-01-26 15:20:20|21948.2|21948.2|21947.84|21947.84|21948.29|21948.29|21947.58|21947.58|0
1643210430000|2022-01-26 15:20:30|21947.96|21947.96|21947.94|21947.94|21948.34|21948.34|21947.94|21947.94|0
1643210440000|2022-01-26 15:20:40|21948.07|21948.07|21947.93|21947.93|21948.24|21948.24|21947.93|21947.93|0
1643210450000|2022-01-26 15:20:50|21948.03|21948.03|21947.87|21947.87|21948.18|21948.18|21947.87|21947.87|0
1643210460000|2022-01-26 15:21:00|21947.94|21947.94|21949.06|21949.06|21949.06|21949.06|21947.91|21947.91|0
1643210470000|2022-01-26 15:21:10|21949.01|21949.01|21951.57|21951.57|21951.57|21951.57|21949|21949|0
1643210480000|2022-01-26 15:21:20|21951.68|21951.68|21952.44|21952.44|21952.48|21952.48|21951.64|21951.64|0
1643210490000|2022-01-26 15:21:30|21952.51|21952.51|21953.03|21953.03|21953.37|21953.37|21952.51|21952.51|0
1643210500000|2022-01-26 15:21:40|21953.15|21953.15|21952.75|21952.75|21953.15|21953.15|21952.58|21952.58|0
1643210510000|2022-01-26 15:21:50|21952.69|21952.69|21952.63|21952.63|21952.71|21952.71|21952.26|21952.26|0
1643210520000|2022-01-26 15:22:00|21952.56|21952.56|21951.37|21951.37|21952.59|21952.59|21951.37|21951.37|0
1643210530000|2022-01-26 15:22:10|21951.32|21951.32|21950.98|21950.98|21951.82|21951.82|21950.98|21950.98|0
1643210540000|2022-01-26 15:22:20|21950.87|21950.87|21949.08|21949.08|21950.87|21950.87|21949.08|21949.08|0
1643210550000|2022-01-26 15:22:30|21948.87|21948.87|21948.66|21948.66|21949.07|21949.07|21948.66|21948.66|0
1643210560000|2022-01-26 15:22:40|21948.73|21948.73|21948.61|21948.61|21948.97|21948.97|21948.61|21948.61|0
1643210570000|2022-01-26 15:22:50|21948.47|21948.47|21946.21|21946.21|21948.47|21948.47|21945.78|21945.78|0
1643210580000|2022-01-26 15:23:00|21946.17|21946.17|21946.53|21946.53|21946.58|21946.58|21946.11|21946.11|0
1643210590000|2022-01-26 15:23:10|21946.57|21946.57|21943.91|21943.91|21946.57|21946.57|21943.91|21943.91|0
1643210600000|2022-01-26 15:23:20|21943.8|21943.8|21942.16|21942.16|21943.8|21943.8|21942.16|21942.16|0
1643210610000|2022-01-26 15:23:30|21942.1|21942.1|21940.96|21940.96|21942.1|21942.1|21940.86|21940.86|0
1643210620000|2022-01-26 15:23:40|21940.72|21940.72|21940.16|21940.16|21940.84|21940.84|21940.16|21940.16|0
1643210630000|2022-01-26 15:23:50|21940.29|21940.29|21940.22|21940.22|21940.46|21940.46|21940.12|21940.12|0
1643210640000|2022-01-26 15:24:00|21940.15|21940.15|21939.37|21939.37|21940.15|21940.15|21939.37|21939.37|0
1643210650000|2022-01-26 15:24:10|21938.82|21938.82|21937.28|21937.28|21938.99|21938.99|21937.28|21937.28|0
1643210660000|2022-01-26 15:24:20|21937.24|21937.24|21932.01|21932.01|21937.24|21937.24|21931.94|21931.94|0
1643210670000|2022-01-26 15:24:30|21931.86|21931.86|21931.8|21931.8|21932.12|21932.12|21931.46|21931.46|0
1643210680000|2022-01-26 15:24:40|21931.88|21931.88|21931.14|21931.14|21932.06|21932.06|21930.82|21930.82|0
1643210690000|2022-01-26 15:24:50|21931.08|21931.08|21930|21930|21931.32|21931.32|21930|21930|0
1643210700000|2022-01-26 15:25:00|21929.46|21929.46|21927.48|21927.48|21929.62|21929.62|21927.48|21927.48|0
1643210710000|2022-01-26 15:25:10|21927.54|21927.54|21921.75|21921.75|21927.54|21927.54|21921.58|21921.58|0
1643210720000|2022-01-26 15:25:20|21921.67|21921.67|21921.29|21921.29|21921.8|21921.8|21921.23|21921.23|0
1643210730000|2022-01-26 15:25:30|21921.16|21921.16|21920.63|21920.63|21921.16|21921.16|21920.62|21920.62|0
1643210740000|2022-01-26 15:25:40|21920.56|21920.56|21919.88|21919.88|21920.62|21920.62|21919.88|21919.88|0
1643210750000|2022-01-26 15:25:50|21919.95|21919.95|21919.69|21919.69|21920.13|21920.13|21919.56|21919.56|0
1643210760000|2022-01-26 15:26:00|21919.67|21919.67|21919.34|21919.34|21919.99|21919.99|21919.34|21919.34|0
1643210770000|2022-01-26 15:26:10|21919.37|21919.37|21919.29|21919.29|21919.48|21919.48|21918.78|21918.78|0
1643210780000|2022-01-26 15:26:20|21919.22|21919.22|21918.47|21918.47|21919.53|21919.53|21918.47|21918.47|0
1643210790000|2022-01-26 15:26:30|21918.42|21918.42|21916.87|21916.87|21918.58|21918.58|21916.87|21916.87|0
1643210800000|2022-01-26 15:26:40|21916.81|21916.81|21916.06|21916.06|21916.81|21916.81|21915.99|21915.99|0
1643210810000|2022-01-26 15:26:50|21916.19|21916.19|21916.04|21916.04|21916.34|21916.34|21916.01|21916.01|0
1643210820000|2022-01-26 15:27:00|21915.97|21915.97|21914.69|21914.69|21915.97|21915.97|21914.59|21914.59|0
1643210830000|2022-01-26 15:27:10|21914.64|21914.64|21912.83|21912.83|21914.75|21914.75|21912.83|21912.83|0
1643210840000|2022-01-26 15:27:20|21912.91|21912.91|21913.05|21913.05|21913.26|21913.26|21912.77|21912.77|0
1643210850000|2022-01-26 15:27:30|21912.97|21912.97|21912.02|21912.02|21913|21913|21911.92|21911.92|0
1643210860000|2022-01-26 15:27:40|21912.15|21912.15|21911.38|21911.38|21912.22|21912.22|21911.22|21911.22|0
1643210870000|2022-01-26 15:27:50|21911.32|21911.32|21910.9|21910.9|21911.37|21911.37|21910.75|21910.75|0
1643210880000|2022-01-26 15:28:00|21910.97|21910.97|21910.08|21910.08|21911.29|21911.29|21910.08|21910.08|0
1643210890000|2022-01-26 15:28:10|21909.85|21909.85|21909.48|21909.48|21910.27|21910.27|21909.48|21909.48|0
1643210900000|2022-01-26 15:28:20|21909.66|21909.66|21907.22|21907.22|21909.66|21909.66|21907.22|21907.22|0
1643210910000|2022-01-26 15:28:30|21907.17|21907.17|21904.97|21904.97|21907.17|21907.17|21904.97|21904.97|0
1643210920000|2022-01-26 15:28:40|21904.99|21904.99|21904.28|21904.28|21904.99|21904.99|21904.08|21904.08|0
1643210930000|2022-01-26 15:28:50|21904.35|21904.35|21904.12|21904.12|21904.66|21904.66|21904.12|21904.12|0
1643210940000|2022-01-26 15:29:00|21904.05|21904.05|21900.35|21900.35|21904.1|21904.1|21900.26|21900.26|0
1643210950000|2022-01-26 15:29:10|21900.4|21900.4|21900.5|21900.5|21900.5|21900.5|21900.3|21900.3|0
1643210960000|2022-01-26 15:29:20|21900.54|21900.54|21902.34|21902.34|21902.52|21902.52|21900.37|21900.37|0
1643210970000|2022-01-26 15:29:30|21902.23|21902.23|21906.21|21906.21|21906.35|21906.35|21902.23|21902.23|0
1643210980000|2022-01-26 15:29:40|21906.29|21906.29|21907.44|21907.44|21907.44|21907.44|21906.06|21906.06|0
1643210990000|2022-01-26 15:29:50|21907.49|21907.49|21908.63|21908.63|21908.63|21908.63|21907.49|21907.49|0
1643211000000|2022-01-26 15:30:00|21908.74|21908.74|21908.74|21908.74|21909.15|21909.15|21908.14|21908.14|0
1643211010000|2022-01-26 15:30:10|21908.84|21908.84|21909.13|21909.13|21909.15|21909.15|21908.72|21908.72|0
1643211020000|2022-01-26 15:30:20|21909.07|21909.07|21907.66|21907.66|21909.07|21909.07|21907.66|21907.66|0
1643211030000|2022-01-26 15:30:30|21907.61|21907.61|21906.96|21906.96|21907.71|21907.71|21906.96|21906.96|0
1643211040000|2022-01-26 15:30:40|21907.18|21907.18|21907.64|21907.64|21907.64|21907.64|21907.05|21907.05|0
1643211050000|2022-01-26 15:30:50|21907.56|21907.56|21904.32|21904.32|21907.56|21907.56|21904.32|21904.32|0
1643211060000|2022-01-26 15:31:00|21904.41|21904.41|21905.09|21905.09|21905.17|21905.17|21903.89|21903.89|0
1643211070000|2022-01-26 15:31:10|21905.21|21905.21|21904.89|21904.89|21905.24|21905.24|21904.75|21904.75|0
1643211080000|2022-01-26 15:31:20|21904.94|21904.94|21906.25|21906.25|21906.25|21906.25|21904.85|21904.85|0
1643211090000|2022-01-26 15:31:30|21906.31|21906.31|21907.3|21907.3|21907.57|21907.57|21906.2|21906.2|0
1643211100000|2022-01-26 15:31:40|21907.28|21907.28|21907.59|21907.59|21907.59|21907.59|21907.15|21907.15|0
1643211110000|2022-01-26 15:31:50|21907.69|21907.69|21908.21|21908.21|21908.27|21908.27|21907.64|21907.64|0
1643211120000|2022-01-26 15:32:00|21908.32|21908.32|21910.47|21910.47|21910.47|21910.47|21908.32|21908.32|0
1643211130000|2022-01-26 15:32:10|21910.33|21910.33|21909.94|21909.94|21910.33|21910.33|21909.71|21909.71|0
1643211140000|2022-01-26 15:32:20|21909.79|21909.79|21909.05|21909.05|21909.87|21909.87|21908.79|21908.79|0
1643211150000|2022-01-26 15:32:30|21908.97|21908.97|21908.92|21908.92|21909.02|21909.02|21908.84|21908.84|0
1643211160000|2022-01-26 15:32:40|21908.88|21908.88|21909.4|21909.4|21909.4|21909.4|21908.52|21908.52|0
1643211170000|2022-01-26 15:32:50|21909.26|21909.26|21909.4|21909.4|21909.4|21909.4|21908.9|21908.9|0
1643211180000|2022-01-26 15:33:00|21909.56|21909.56|21909.47|21909.47|21909.74|21909.74|21909.4|21909.4|0
1643211190000|2022-01-26 15:33:10|21909.37|21909.37|21906.62|21906.62|21909.51|21909.51|21906.62|21906.62|0
1643211200000|2022-01-26 15:33:20|21906.37|21906.37|21905.44|21905.44|21906.5|21906.5|21905.44|21905.44|0
1643211210000|2022-01-26 15:33:30|21905.34|21905.34|21905.32|21905.32|21905.81|21905.81|21905.26|21905.26|0
1643211220000|2022-01-26 15:33:40|21905.26|21905.26|21905.07|21905.07|21905.84|21905.84|21905.07|21905.07|0
1643211230000|2022-01-26 15:33:50|21904.92|21904.92|21904.52|21904.52|21905.13|21905.13|21904.47|21904.47|0
1643211240000|2022-01-26 15:34:00|21904.49|21904.49|21905.28|21905.28|21905.28|21905.28|21903.9|21903.9|0
1643211250000|2022-01-26 15:34:10|21905.31|21905.31|21907.83|21907.83|21907.88|21907.88|21905.31|21905.31|0
1643211260000|2022-01-26 15:34:20|21907.88|21907.88|21906.87|21906.87|21908.26|21908.26|21906.87|21906.87|0
1643211270000|2022-01-26 15:34:30|21906.82|21906.82|21907.01|21907.01|21907.02|21907.02|21906.67|21906.67|0
1643211280000|2022-01-26 15:34:40|21907.08|21907.08|21907.94|21907.94|21907.94|21907.94|21906.97|21906.97|0
1643211290000|2022-01-26 15:34:50|21907.86|21907.86|21907.71|21907.71|21907.86|21907.86|21907.44|21907.44|0
1643211300000|2022-01-26 15:35:00|21907.68|21907.68|21907.96|21907.96|21908.07|21908.07|21907.63|21907.63|0
1643211310000|2022-01-26 15:35:10|21907.87|21907.87|21907.7|21907.7|21908.1|21908.1|21907.62|21907.62|0
1643211320000|2022-01-26 15:35:20|21907.63|21907.63|21907.89|21907.89|21908.05|21908.05|21907.5|21907.5|0
1643211330000|2022-01-26 15:35:30|21907.8|21907.8|21906.84|21906.84|21907.83|21907.83|21906.84|21906.84|0
1643211340000|2022-01-26 15:35:40|21906.95|21906.95|21907.59|21907.59|21907.59|21907.59|21906.87|21906.87|0
1643211350000|2022-01-26 15:35:50|21907.66|21907.66|21908.43|21908.43|21908.55|21908.55|21907.66|21907.66|0
1643211360000|2022-01-26 15:36:00|21908.32|21908.32|21908.17|21908.17|21908.57|21908.57|21908.14|21908.14|0
1643211370000|2022-01-26 15:36:10|21908.23|21908.23|21903.29|21903.29|21908.34|21908.34|21903.14|21903.14|0
1643211380000|2022-01-26 15:36:20|21903.18|21903.18|21903.47|21903.47|21903.64|21903.64|21902.98|21902.98|0
1643211390000|2022-01-26 15:36:30|21903.67|21903.67|21903.09|21903.09|21903.67|21903.67|21902.94|21902.94|0
1643211400000|2022-01-26 15:36:40|21903.03|21903.03|21902.83|21902.83|21903.29|21903.29|21902.74|21902.74|0
1643211410000|2022-01-26 15:36:50|21902.91|21902.91|21902.69|21902.69|21902.98|21902.98|21902.62|21902.62|0
1643211420000|2022-01-26 15:37:00|21902.74|21902.74|21902.05|21902.05|21902.74|21902.74|21902.05|21902.05|0
1643211430000|2022-01-26 15:37:10|21902.1|21902.1|21901.55|21901.55|21902.11|21902.11|21901.55|21901.55|0
1643211440000|2022-01-26 15:37:20|21901.63|21901.63|21901.61|21901.61|21901.83|21901.83|21901.59|21901.59|0
1643211450000|2022-01-26 15:37:30|21901.55|21901.55|21902.72|21902.72|21903|21903|21901.21|21901.21|0
1643211460000|2022-01-26 15:37:40|21902.81|21902.81|21903.51|21903.51|21903.63|21903.63|21902.81|21902.81|0
1643211470000|2022-01-26 15:37:50|21903.55|21903.55|21904.3|21904.3|21904.3|21904.3|21903.53|21903.53|0
1643211480000|2022-01-26 15:38:00|21904.23|21904.23|21904.01|21904.01|21905.05|21905.05|21904.01|21904.01|0
1643211490000|2022-01-26 15:38:10|21903.98|21903.98|21902.86|21902.86|21903.98|21903.98|21902.86|21902.86|0
1643211500000|2022-01-26 15:38:20|21902.93|21902.93|21903.46|21903.46|21903.46|21903.46|21902.93|21902.93|0
1643211510000|2022-01-26 15:38:30|21903.39|21903.39|21903.89|21903.89|21903.91|21903.91|21903.39|21903.39|0
1643211520000|2022-01-26 15:38:40|21903.93|21903.93|21904.13|21904.13|21904.28|21904.28|21903.93|21903.93|0
1643211530000|2022-01-26 15:38:50|21904.18|21904.18|21904.08|21904.08|21904.41|21904.41|21904.08|21904.08|0
1643211540000|2022-01-26 15:39:00|21903.98|21903.98|21904.87|21904.87|21904.87|21904.87|21903.62|21903.62|0
1643211550000|2022-01-26 15:39:10|21904.93|21904.93|21905.44|21905.44|21905.73|21905.73|21904.76|21904.76|0
1643211560000|2022-01-26 15:39:20|21905.49|21905.49|21904.39|21904.39|21905.63|21905.63|21904.39|21904.39|0
1643211570000|2022-01-26 15:39:30|21904.43|21904.43|21901.57|21901.57|21904.43|21904.43|21901.57|21901.57|0
1643211580000|2022-01-26 15:39:40|21901.56|21901.56|21895.75|21895.75|21901.56|21901.56|21895.75|21895.75|0
1643211590000|2022-01-26 15:39:50|21895.57|21895.57|21894.72|21894.72|21895.57|21895.57|21894.6|21894.6|0
1643211600000|2022-01-26 15:40:00|21894.67|21894.67|21895.22|21895.22|21895.4|21895.4|21894.67|21894.67|0
1643211610000|2022-01-26 15:40:10|21895.12|21895.12|21894.02|21894.02|21895.36|21895.36|21894.02|21894.02|0
1643211620000|2022-01-26 15:40:20|21893.87|21893.87|21894.37|21894.37|21894.37|21894.37|21893.87|21893.87|0
1643211630000|2022-01-26 15:40:30|21894.5|21894.5|21895.09|21895.09|21895.3|21895.3|21894.5|21894.5|0
1643211640000|2022-01-26 15:40:40|21895.12|21895.12|21895.18|21895.18|21895.28|21895.28|21895.05|21895.05|0
1643211650000|2022-01-26 15:40:50|21895.2|21895.2|21894.92|21894.92|21895.25|21895.25|21894.92|21894.92|0
1643211660000|2022-01-26 15:41:00|21894.97|21894.97|21894.88|21894.88|21895.13|21895.13|21894.76|21894.76|0
1643211670000|2022-01-26 15:41:10|21894.72|21894.72|21894.51|21894.51|21894.72|21894.72|21894.36|21894.36|0
1643211680000|2022-01-26 15:41:20|21894.46|21894.46|21894.48|21894.48|21894.73|21894.73|21894.46|21894.46|0
1643211690000|2022-01-26 15:41:30|21894.41|21894.41|21894.77|21894.77|21894.82|21894.82|21894.41|21894.41|0
1643211700000|2022-01-26 15:41:40|21894.7|21894.7|21894.84|21894.84|21894.84|21894.84|21894.52|21894.52|0
1643211710000|2022-01-26 15:41:50|21894.88|21894.88|21894.89|21894.89|21894.91|21894.91|21894.65|21894.65|0
1643211720000|2022-01-26 15:42:00|21894.87|21894.87|21893.93|21893.93|21894.87|21894.87|21893.9|21893.9|0
1643211730000|2022-01-26 15:42:10|21893.62|21893.62|21892.47|21892.47|21893.62|21893.62|21892.47|21892.47|0
1643211740000|2022-01-26 15:42:20|21892.35|21892.35|21892.96|21892.96|21893.02|21893.02|21892.23|21892.23|0
1643211750000|2022-01-26 15:42:30|21893.11|21893.11|21892.48|21892.48|21893.11|21893.11|21892.38|21892.38|0
1643211760000|2022-01-26 15:42:40|21892.41|21892.41|21892.62|21892.62|21892.74|21892.74|21892.41|21892.41|0
1643211770000|2022-01-26 15:42:50|21892.72|21892.72|21892.73|21892.73|21892.79|21892.79|21892.55|21892.55|0
1643211780000|2022-01-26 15:43:00|21892.85|21892.85|21893.76|21893.76|21893.76|21893.76|21892.76|21892.76|0
1643211790000|2022-01-26 15:43:10|21893.83|21893.83|21893.47|21893.47|21893.83|21893.83|21893.47|21893.47|0
1643211800000|2022-01-26 15:43:20|21893.51|21893.51|21893.71|21893.71|21893.85|21893.85|21893.51|21893.51|0
1643211810000|2022-01-26 15:43:30|21893.76|21893.76|21893.44|21893.44|21894.12|21894.12|21893.44|21893.44|0
1643211820000|2022-01-26 15:43:40|21893.35|21893.35|21893.27|21893.27|21893.35|21893.35|21893.1|21893.1|0
1643211830000|2022-01-26 15:43:50|21893.2|21893.2|21892.69|21892.69|21893.2|21893.2|21892.61|21892.61|0
1643211840000|2022-01-26 15:44:00|21892.62|21892.62|21892.1|21892.1|21893.29|21893.29|21891.99|21891.99|0
1643211850000|2022-01-26 15:44:10|21892.08|21892.08|21890.32|21890.32|21892.08|21892.08|21890.17|21890.17|0
1643211860000|2022-01-26 15:44:20|21889.81|21889.81|21888.84|21888.84|21889.91|21889.91|21888.84|21888.84|0
1643211870000|2022-01-26 15:44:30|21888.64|21888.64|21887.42|21887.42|21888.96|21888.96|21887.42|21887.42|0
1643211880000|2022-01-26 15:44:40|21887.23|21887.23|21885.41|21885.41|21887.33|21887.33|21885.41|21885.41|0
1643211890000|2022-01-26 15:44:50|21885.38|21885.38|21883.35|21883.35|21885.38|21885.38|21883.26|21883.26|0
1643211900000|2022-01-26 15:45:00|21883.21|21883.21|21882.67|21882.67|21883.21|21883.21|21882.31|21882.31|0
1643211910000|2022-01-26 15:45:10|21882.58|21882.58|21880.06|21880.06|21882.58|21882.58|21880.06|21880.06|0
1643211920000|2022-01-26 15:45:20|21880.11|21880.11|21878.36|21878.36|21880.11|21880.11|21878.36|21878.36|0
1643211930000|2022-01-26 15:45:30|21878.45|21878.45|21876.5|21876.5|21878.45|21878.45|21876.5|21876.5|0
1643211940000|2022-01-26 15:45:40|21876.82|21876.82|21876.64|21876.64|21877.3|21877.3|21876.52|21876.52|0
1643211950000|2022-01-26 15:45:50|21876.76|21876.76|21875.87|21875.87|21876.99|21876.99|21875.87|21875.87|0
1643211960000|2022-01-26 15:46:00|21875.7|21875.7|21874.85|21874.85|21875.76|21875.76|21874.74|21874.74|0
1643211970000|2022-01-26 15:46:10|21874.78|21874.78|21874.39|21874.39|21875.04|21875.04|21874.24|21874.24|0
1643211980000|2022-01-26 15:46:20|21874.33|21874.33|21874.56|21874.56|21874.62|21874.62|21873.96|21873.96|0
1643211990000|2022-01-26 15:46:30|21874.39|21874.39|21873.82|21873.82|21874.39|21874.39|21873.79|21873.79|0
1643212000000|2022-01-26 15:46:40|21873.72|21873.72|21872.24|21872.24|21873.73|21873.73|21872.24|21872.24|0
1643212010000|2022-01-26 15:46:50|21872.19|21872.19|21869.26|21869.26|21872.29|21872.29|21869.26|21869.26|0
1643212020000|2022-01-26 15:47:00|21868.97|21868.97|21868.84|21868.84|21869.03|21869.03|21868.53|21868.53|0
1643212030000|2022-01-26 15:47:10|21868.78|21868.78|21868.35|21868.35|21869.2|21869.2|21868.35|21868.35|0
1643212040000|2022-01-26 15:47:20|21868.37|21868.37|21867.28|21867.28|21868.37|21868.37|21867.2|21867.2|0
1643212050000|2022-01-26 15:47:30|21867.36|21867.36|21866.38|21866.38|21867.36|21867.36|21866.38|21866.38|0
1643212060000|2022-01-26 15:47:40|21866.36|21866.36|21864.39|21864.39|21866.36|21866.36|21864.39|21864.39|0
1643212070000|2022-01-26 15:47:50|21864.25|21864.25|21863.13|21863.13|21864.25|21864.25|21863.09|21863.09|0
1643212080000|2022-01-26 15:48:00|21863.02|21863.02|21861.92|21861.92|21863.12|21863.12|21861.66|21861.66|0
1643212090000|2022-01-26 15:48:10|21861.82|21861.82|21861.97|21861.97|21862.14|21862.14|21861.82|21861.82|0
1643212100000|2022-01-26 15:48:20|21862.01|21862.01|21862.08|21862.08|21862.2|21862.2|21861.72|21861.72|0
1643212110000|2022-01-26 15:48:30|21862.01|21862.01|21865.44|21865.44|21865.44|21865.44|21862.01|21862.01|0
1643212120000|2022-01-26 15:48:40|21865.39|21865.39|21865.79|21865.79|21865.91|21865.91|21865.3|21865.3|0
1643212130000|2022-01-26 15:48:50|21865.83|21865.83|21866.44|21866.44|21866.46|21866.46|21865.82|21865.82|0
1643212140000|2022-01-26 15:49:00|21866.52|21866.52|21865.88|21865.88|21867.66|21867.66|21865.88|21865.88|0
1643212150000|2022-01-26 15:49:10|21865.94|21865.94|21866.02|21866.02|21866.12|21866.12|21865.57|21865.57|0
1643212160000|2022-01-26 15:49:20|21865.95|21865.95|21866.97|21866.97|21866.97|21866.97|21865.85|21865.85|0
1643212170000|2022-01-26 15:49:30|21867.07|21867.07|21867.39|21867.39|21867.45|21867.45|21867.05|21867.05|0
1643212180000|2022-01-26 15:49:40|21867.49|21867.49|21867.44|21867.44|21867.61|21867.61|21867.35|21867.35|0
1643212190000|2022-01-26 15:49:50|21867.38|21867.38|21866.94|21866.94|21867.44|21867.44|21866.91|21866.91|0
1643212200000|2022-01-26 15:50:00|21866.84|21866.84|21867.02|21867.02|21867.55|21867.55|21866.79|21866.79|0
1643212210000|2022-01-26 15:50:10|21867.15|21867.15|21869.75|21869.75|21869.82|21869.82|21867.15|21867.15|0
1643212220000|2022-01-26 15:50:20|21869.79|21869.79|21871|21871|21871|21871|21869.79|21869.79|0
1643212230000|2022-01-26 15:50:30|21871.05|21871.05|21871.25|21871.25|21871.25|21871.25|21870.86|21870.86|0
1643212240000|2022-01-26 15:50:40|21871.47|21871.47|21870.89|21870.89|21871.57|21871.57|21870.86|21870.86|0
1643212250000|2022-01-26 15:50:50|21870.8|21870.8|21870.81|21870.81|21870.99|21870.99|21870.8|21870.8|0
1643212260000|2022-01-26 15:51:00|21870.67|21870.67|21871.21|21871.21|21871.31|21871.31|21870.67|21870.67|0
1643212270000|2022-01-26 15:51:10|21871.32|21871.32|21870.1|21870.1|21871.52|21871.52|21870.05|21870.05|0
1643212280000|2022-01-26 15:51:20|21869.99|21869.99|21870.26|21870.26|21870.36|21870.36|21869.84|21869.84|0
1643212290000|2022-01-26 15:51:30|21870.37|21870.37|21869.84|21869.84|21870.54|21870.54|21869.84|21869.84|0
1643212300000|2022-01-26 15:51:40|21869.76|21869.76|21870.15|21870.15|21870.27|21870.27|21869.44|21869.44|0
1643212310000|2022-01-26 15:51:50|21870.18|21870.18|21870.67|21870.67|21870.72|21870.72|21870.07|21870.07|0
1643212320000|2022-01-26 15:52:00|21870.76|21870.76|21870.34|21870.34|21870.76|21870.76|21870.34|21870.34|0
1643212330000|2022-01-26 15:52:10|21870.33|21870.33|21869.85|21869.85|21870.44|21870.44|21869.85|21869.85|0
1643212340000|2022-01-26 15:52:20|21869.94|21869.94|21869.82|21869.82|21869.95|21869.95|21869.59|21869.59|0
1643212350000|2022-01-26 15:52:30|21869.93|21869.93|21870.51|21870.51|21870.51|21870.51|21869.84|21869.84|0
1643212360000|2022-01-26 15:52:40|21870.45|21870.45|21870.68|21870.68|21870.68|21870.68|21870.25|21870.25|0
1643212370000|2022-01-26 15:52:50|21870.7|21870.7|21869.11|21869.11|21870.7|21870.7|21869.06|21869.06|0
1643212380000|2022-01-26 15:53:00|21868.88|21868.88|21868.43|21868.43|21869.36|21869.36|21868.28|21868.28|0
1643212390000|2022-01-26 15:53:10|21868.29|21868.29|21868.2|21868.2|21868.33|21868.33|21868.03|21868.03|0
1643212400000|2022-01-26 15:53:20|21868.02|21868.02|21866.54|21866.54|21868.02|21868.02|21866.41|21866.41|0
1643212410000|2022-01-26 15:53:30|21866.48|21866.48|21866.45|21866.45|21866.48|21866.48|21866.03|21866.03|0
1643212420000|2022-01-26 15:53:40|21866.42|21866.42|21866.73|21866.73|21866.95|21866.95|21866.15|21866.15|0
1643212430000|2022-01-26 15:53:50|21866.69|21866.69|21865|21865|21866.69|21866.69|21864.79|21864.79|0
1643212440000|2022-01-26 15:54:00|21865.15|21865.15|21864.8|21864.8|21865.55|21865.55|21864.65|21864.65|0
1643212450000|2022-01-26 15:54:10|21864.86|21864.86|21864.59|21864.59|21865.4|21865.4|21864.59|21864.59|0
1643212460000|2022-01-26 15:54:20|21864.67|21864.67|21865.1|21865.1|21865.33|21865.33|21864.67|21864.67|0
1643212470000|2022-01-26 15:54:30|21865.06|21865.06|21863.67|21863.67|21865.19|21865.19|21863.42|21863.42|0
1643212480000|2022-01-26 15:54:40|21863.63|21863.63|21863.41|21863.41|21863.64|21863.64|21863.15|21863.15|0
1643212490000|2022-01-26 15:54:50|21863.47|21863.47|21863.26|21863.26|21863.47|21863.47|21862.83|21862.83|0
1643212500000|2022-01-26 15:55:00|21863.21|21863.21|21863.15|21863.15|21863.21|21863.21|21862.9|21862.9|0
1643212510000|2022-01-26 15:55:10|21863.21|21863.21|21861.79|21861.79|21863.48|21863.48|21861.79|21861.79|0
1643212520000|2022-01-26 15:55:20|21861.66|21861.66|21861.43|21861.43|21861.66|21861.66|21861.21|21861.21|0
1643212530000|2022-01-26 15:55:30|21861.3|21861.3|21859.89|21859.89|21861.53|21861.53|21859.89|21859.89|0
1643212540000|2022-01-26 15:55:40|21859.82|21859.82|21859.53|21859.53|21859.95|21859.95|21859.53|21859.53|0
1643212550000|2022-01-26 15:55:50|21859.49|21859.49|21859.58|21859.58|21859.82|21859.82|21859.42|21859.42|0
1643212560000|2022-01-26 15:56:00|21859.43|21859.43|21861.17|21861.17|21861.17|21861.17|21859.43|21859.43|0
1643212570000|2022-01-26 15:56:10|21861.27|21861.27|21862.72|21862.72|21862.99|21862.99|21861.21|21861.21|0
1643212580000|2022-01-26 15:56:20|21862.71|21862.71|21862.75|21862.75|21862.85|21862.85|21862.28|21862.28|0
1643212590000|2022-01-26 15:56:30|21862.8|21862.8|21863.52|21863.52|21863.58|21863.58|21862.8|21862.8|0
1643212600000|2022-01-26 15:56:40|21863.56|21863.56|21864.6|21864.6|21864.7|21864.7|21863.56|21863.56|0
1643212610000|2022-01-26 15:56:50|21864.48|21864.48|21864.96|21864.96|21864.98|21864.98|21864.23|21864.23|0
1643212620000|2022-01-26 15:57:00|21864.8|21864.8|21864.79|21864.79|21865.05|21865.05|21864.73|21864.73|0
1643212630000|2022-01-26 15:57:10|21864.88|21864.88|21866.09|21866.09|21866.2|21866.2|21864.88|21864.88|0
1643212640000|2022-01-26 15:57:20|21866.36|21866.36|21867.25|21867.25|21867.28|21867.28|21866.36|21866.36|0
1643212650000|2022-01-26 15:57:30|21867.36|21867.36|21866.91|21866.91|21867.45|21867.45|21866.68|21866.68|0
1643212660000|2022-01-26 15:57:40|21866.84|21866.84|21867.62|21867.62|21867.62|21867.62|21866.78|21866.78|0
1643212670000|2022-01-26 15:57:50|21867.8|21867.8|21868.25|21868.25|21868.25|21868.25|21867.71|21867.71|0
1643212680000|2022-01-26 15:58:00|21868.22|21868.22|21867.91|21867.91|21868.57|21868.57|21867.91|21867.91|0
1643212690000|2022-01-26 15:58:10|21867.85|21867.85|21867.4|21867.4|21867.87|21867.87|21867.4|21867.4|0
1643212700000|2022-01-26 15:58:20|21867.47|21867.47|21867.78|21867.78|21868.08|21868.08|21867.43|21867.43|0
1643212710000|2022-01-26 15:58:30|21867.72|21867.72|21867.67|21867.67|21867.94|21867.94|21867.67|21867.67|0
1643212720000|2022-01-26 15:58:40|21867.61|21867.61|21867.78|21867.78|21867.9|21867.9|21867.52|21867.52|0
1643212730000|2022-01-26 15:58:50|21867.85|21867.85|21868.72|21868.72|21868.72|21868.72|21867.85|21867.85|0
1643212740000|2022-01-26 15:59:00|21868.78|21868.78|21869.24|21869.24|21869.38|21869.38|21868.78|21868.78|0
1643212750000|2022-01-26 15:59:10|21869.27|21869.27|21870.87|21870.87|21870.95|21870.95|21869.27|21869.27|0
1643212760000|2022-01-26 15:59:20|21870.93|21870.93|21871.65|21871.65|21871.75|21871.75|21870.85|21870.85|0
1643212770000|2022-01-26 15:59:30|21871.73|21871.73|21872.1|21872.1|21872.13|21872.13|21871.65|21871.65|0
1643212780000|2022-01-26 15:59:40|21872.42|21872.42|21872.72|21872.72|21872.72|21872.72|21872.36|21872.36|0
1643212790000|2022-01-26 15:59:50|21872.76|21872.76|21871.86|21871.86|21872.76|21872.76|21871.86|21871.86|0
1643212800000|2022-01-26 16:00:00|21871.78|21871.78|21867.71|21867.71|21871.98|21871.98|21867.51|21867.51|0
1643212810000|2022-01-26 16:00:10|21867.31|21867.31|21866.53|21866.53|21867.38|21867.38|21866.3|21866.3|0
1643212820000|2022-01-26 16:00:20|21866.41|21866.41|21866.76|21866.76|21866.76|21866.76|21866.38|21866.38|0
1643212830000|2022-01-26 16:00:30|21866.66|21866.66|21866.61|21866.61|21866.98|21866.98|21866.59|21866.59|0
1643212840000|2022-01-26 16:00:40|21866.66|21866.66|21866.12|21866.12|21866.81|21866.81|21866.01|21866.01|0
1643212850000|2022-01-26 16:00:50|21865.98|21865.98|21866.28|21866.28|21866.36|21866.36|21865.97|21865.97|0
1643212860000|2022-01-26 16:01:00|21866.34|21866.34|21863.05|21863.05|21866.34|21866.34|21863.05|21863.05|0
1643212870000|2022-01-26 16:01:10|21863.02|21863.02|21862.11|21862.11|21863.11|21863.11|21861.87|21861.87|0
1643212880000|2022-01-26 16:01:20|21861.92|21861.92|21861.33|21861.33|21861.92|21861.92|21861.33|21861.33|0
1643212890000|2022-01-26 16:01:30|21861.26|21861.26|21860.5|21860.5|21861.26|21861.26|21860.5|21860.5|0
1643212900000|2022-01-26 16:01:40|21860.57|21860.57|21861.17|21861.17|21861.39|21861.39|21860.57|21860.57|0
1643212910000|2022-01-26 16:01:50|21861.24|21861.24|21861.55|21861.55|21861.86|21861.86|21861.24|21861.24|0
1643212920000|2022-01-26 16:02:00|21861.51|21861.51|21861.99|21861.99|21861.99|21861.99|21861.51|21861.51|0
1643212930000|2022-01-26 16:02:10|21861.21|21861.21|21860.58|21860.58|21861.21|21861.21|21860.58|21860.58|0
1643212940000|2022-01-26 16:02:20|21860.46|21860.46|21860.5|21860.5|21860.96|21860.96|21860.43|21860.43|0
1643212950000|2022-01-26 16:02:30|21860.61|21860.61|21861|21861|21861|21861|21860.51|21860.51|0
1643212960000|2022-01-26 16:02:40|21860.89|21860.89|21860.21|21860.21|21860.89|21860.89|21860.21|21860.21|0
1643212970000|2022-01-26 16:02:50|21860.16|21860.16|21859.73|21859.73|21860.16|21860.16|21859.73|21859.73|0
1643212980000|2022-01-26 16:03:00|21859.66|21859.66|21859.75|21859.75|21859.82|21859.82|21859.31|21859.31|0
1643212990000|2022-01-26 16:03:10|21859.55|21859.55|21857.11|21857.11|21859.76|21859.76|21857.11|21857.11|0
1643213000000|2022-01-26 16:03:20|21857.21|21857.21|21856.11|21856.11|21857.23|21857.23|21856.11|21856.11|0
1643213010000|2022-01-26 16:03:30|21856.12|21856.12|21855.8|21855.8|21856.12|21856.12|21855.73|21855.73|0
1643213020000|2022-01-26 16:03:40|21855.88|21855.88|21856.08|21856.08|21856.08|21856.08|21855.61|21855.61|0
1643213030000|2022-01-26 16:03:50|21856.02|21856.02|21854.76|21854.76|21856.09|21856.09|21854.7|21854.7|0
1643213040000|2022-01-26 16:04:00|21854.82|21854.82|21854.22|21854.22|21854.89|21854.89|21854.22|21854.22|0
1643213050000|2022-01-26 16:04:10|21854.39|21854.39|21854.84|21854.84|21854.84|21854.84|21854.29|21854.29|0
1643213060000|2022-01-26 16:04:20|21854.89|21854.89|21855.63|21855.63|21855.76|21855.76|21854.89|21854.89|0
1643213070000|2022-01-26 16:04:30|21855.55|21855.55|21855.32|21855.32|21855.74|21855.74|21855.32|21855.32|0
1643213080000|2022-01-26 16:04:40|21855.28|21855.28|21856.43|21856.43|21856.43|21856.43|21855.2|21855.2|0
1643213090000|2022-01-26 16:04:50|21856.48|21856.48|21856.61|21856.61|21856.75|21856.75|21856.28|21856.28|0
1643213100000|2022-01-26 16:05:00|21856.27|21856.27|21855.94|21855.94|21856.35|21856.35|21855.85|21855.85|0
1643213110000|2022-01-26 16:05:10|21855.86|21855.86|21856.45|21856.45|21856.52|21856.52|21855.5|21855.5|0
1643213120000|2022-01-26 16:05:20|21856.37|21856.37|21857.1|21857.1|21857.18|21857.18|21856.37|21856.37|0
1643213130000|2022-01-26 16:05:30|21856.97|21856.97|21858.05|21858.05|21858.14|21858.14|21856.97|21856.97|0
1643213140000|2022-01-26 16:05:40|21858.12|21858.12|21858.21|21858.21|21858.53|21858.53|21858.12|21858.12|0
1643213150000|2022-01-26 16:05:50|21858.31|21858.31|21858.94|21858.94|21859.09|21859.09|21858.31|21858.31|0
1643213160000|2022-01-26 16:06:00|21858.83|21858.83|21858.72|21858.72|21859|21859|21858.6|21858.6|0
1643213170000|2022-01-26 16:06:10|21858.6|21858.6|21858.8|21858.8|21858.82|21858.82|21858.58|21858.58|0
1643213180000|2022-01-26 16:06:20|21858.74|21858.74|21858.83|21858.83|21859.24|21859.24|21858.74|21858.74|0
1643213190000|2022-01-26 16:06:30|21858.86|21858.86|21857.95|21857.95|21858.86|21858.86|21857.95|21857.95|0
1643213200000|2022-01-26 16:06:40|21857.88|21857.88|21857.7|21857.7|21857.9|21857.9|21857.47|21857.47|0
1643213210000|2022-01-26 16:06:50|21857.62|21857.62|21858.05|21858.05|21858.46|21858.46|21857.62|21857.62|0
1643213220000|2022-01-26 16:07:00|21858.1|21858.1|21858.09|21858.09|21858.56|21858.56|21858.03|21858.03|0
1643213230000|2022-01-26 16:07:10|21858.26|21858.26|21858.34|21858.34|21858.41|21858.41|21857.8|21857.8|0
1643213240000|2022-01-26 16:07:20|21858.47|21858.47|21858.86|21858.86|21858.96|21858.96|21858.47|21858.47|0
1643213250000|2022-01-26 16:07:30|21858.82|21858.82|21860.19|21860.19|21860.19|21860.19|21858.8|21858.8|0
1643213260000|2022-01-26 16:07:40|21860.08|21860.08|21859.46|21859.46|21860.08|21860.08|21859.44|21859.44|0
1643213270000|2022-01-26 16:07:50|21859.39|21859.39|21859.51|21859.51|21859.86|21859.86|21859.38|21859.38|0
1643213280000|2022-01-26 16:08:00|21859.48|21859.48|21860.8|21860.8|21860.8|21860.8|21859.37|21859.37|0
1643213290000|2022-01-26 16:08:10|21860.85|21860.85|21860.87|21860.87|21861.22|21861.22|21860.85|21860.85|0
1643213300000|2022-01-26 16:08:20|21860.97|21860.97|21860.77|21860.77|21861.03|21861.03|21860.37|21860.37|0
1643213310000|2022-01-26 16:08:30|21860.95|21860.95|21861.34|21861.34|21861.97|21861.97|21860.9|21860.9|0
1643213320000|2022-01-26 16:08:40|21861.04|21861.04|21861.57|21861.57|21861.62|21861.62|21860.83|21860.83|0
1643213330000|2022-01-26 16:08:50|21861.52|21861.52|21861.25|21861.25|21861.55|21861.55|21861.15|21861.15|0
1643213340000|2022-01-26 16:09:00|21861.34|21861.34|21862.78|21862.78|21862.78|21862.78|21861.34|21861.34|0
1643213350000|2022-01-26 16:09:10|21862.75|21862.75|21863.47|21863.47|21863.73|21863.73|21862.75|21862.75|0
1643213360000|2022-01-26 16:09:20|21863.53|21863.53|21864.01|21864.01|21864.11|21864.11|21863.43|21863.43|0
1643213370000|2022-01-26 16:09:30|21863.94|21863.94|21864.13|21864.13|21864.39|21864.39|21863.78|21863.78|0
1643213380000|2022-01-26 16:09:40|21864.08|21864.08|21864|21864|21864.34|21864.34|21863.91|21863.91|0
1643213390000|2022-01-26 16:09:50|21863.69|21863.69|21863.97|21863.97|21863.97|21863.97|21863.63|21863.63|0
1643213400000|2022-01-26 16:10:00|21863.88|21863.88|21864.31|21864.31|21864.52|21864.52|21863.6|21863.6|0
1643213410000|2022-01-26 16:10:10|21864.46|21864.46|21864.54|21864.54|21864.61|21864.61|21864.33|21864.33|0
1643213420000|2022-01-26 16:10:20|21864.57|21864.57|21864.5|21864.5|21864.6|21864.6|21864.37|21864.37|0
1643213430000|2022-01-26 16:10:30|21864.65|21864.65|21867.13|21867.13|21867.19|21867.19|21864.65|21864.65|0
1643213440000|2022-01-26 16:10:40|21867.16|21867.16|21867.98|21867.98|21867.98|21867.98|21867.16|21867.16|0
1643213450000|2022-01-26 16:10:50|21868.03|21868.03|21867.93|21867.93|21868.07|21868.07|21867.58|21867.58|0
1643213460000|2022-01-26 16:11:00|21867.88|21867.88|21868.25|21868.25|21868.58|21868.58|21867.86|21867.86|0
1643213470000|2022-01-26 16:11:10|21868.28|21868.28|21869.01|21869.01|21869.01|21869.01|21868.28|21868.28|0
1643213480000|2022-01-26 16:11:20|21869.04|21869.04|21870.03|21870.03|21870.13|21870.13|21868.89|21868.89|0
1643213490000|2022-01-26 16:11:30|21870.09|21870.09|21870.08|21870.08|21870.25|21870.25|21869.92|21869.92|0
1643213500000|2022-01-26 16:11:40|21870.17|21870.17|21870.59|21870.59|21870.66|21870.66|21870.05|21870.05|0
1643213510000|2022-01-26 16:11:50|21870.61|21870.61|21871|21871|21871.15|21871.15|21870.61|21870.61|0
1643213520000|2022-01-26 16:12:00|21870.94|21870.94|21871.22|21871.22|21871.27|21871.27|21870.59|21870.59|0
1643213530000|2022-01-26 16:12:10|21871.31|21871.31|21871.39|21871.39|21871.39|21871.39|21871.13|21871.13|0
1643213540000|2022-01-26 16:12:20|21871.43|21871.43|21871.97|21871.97|21871.99|21871.99|21870.94|21870.94|0
1643213550000|2022-01-26 16:12:30|21872.1|21872.1|21872.66|21872.66|21872.91|21872.91|21872|21872|0
1643213560000|2022-01-26 16:12:40|21872.63|21872.63|21872.71|21872.71|21872.97|21872.97|21872.53|21872.53|0
1643213570000|2022-01-26 16:12:50|21872.65|21872.65|21872.3|21872.3|21872.78|21872.78|21872.3|21872.3|0
1643213580000|2022-01-26 16:13:00|21872.16|21872.16|21872.66|21872.66|21872.66|21872.66|21872.16|21872.16|0
1643213590000|2022-01-26 16:13:10|21872.74|21872.74|21872.47|21872.47|21872.74|21872.74|21872.21|21872.21|0
1643213600000|2022-01-26 16:13:20|21872.51|21872.51|21873.16|21873.16|21873.16|21873.16|21872.31|21872.31|0
1643213610000|2022-01-26 16:13:30|21873.24|21873.24|21873.57|21873.57|21873.63|21873.63|21873.24|21873.24|0
1643213620000|2022-01-26 16:13:40|21873.52|21873.52|21873.31|21873.31|21873.6|21873.6|21873.31|21873.31|0
1643213630000|2022-01-26 16:13:50|21873.34|21873.34|21874.41|21874.41|21874.41|21874.41|21873.34|21873.34|0
1643213640000|2022-01-26 16:14:00|21874.37|21874.37|21874.57|21874.57|21874.67|21874.67|21874.14|21874.14|0
1643213650000|2022-01-26 16:14:10|21874.56|21874.56|21874.27|21874.27|21874.56|21874.56|21873.69|21873.69|0
1643213660000|2022-01-26 16:14:20|21874.23|21874.23|21874.51|21874.51|21874.79|21874.79|21874.23|21874.23|0
1643213670000|2022-01-26 16:14:30|21874.57|21874.57|21874.12|21874.12|21874.66|21874.66|21873.9|21873.9|0
1643213680000|2022-01-26 16:14:40|21874.21|21874.21|21874.11|21874.11|21874.23|21874.23|21873.49|21873.49|0
1643213690000|2022-01-26 16:14:50|21874.07|21874.07|21873.54|21873.54|21874.07|21874.07|21873.54|21873.54|0
1643213700000|2022-01-26 16:15:00|21873.8|21873.8|21873.81|21873.81|21874.23|21874.23|21873.58|21873.58|0
1643213710000|2022-01-26 16:15:10|21874.14|21874.14|21874.26|21874.26|21874.58|21874.58|21873.99|21873.99|0
1643213720000|2022-01-26 16:15:20|21874.54|21874.54|21875.1|21875.1|21875.19|21875.19|21874.18|21874.18|0
1643213730000|2022-01-26 16:15:30|21875.15|21875.15|21875.87|21875.87|21875.87|21875.87|21875.15|21875.15|0
1643213740000|2022-01-26 16:15:40|21875.93|21875.93|21875|21875|21875.93|21875.93|21874.94|21874.94|0
1643213750000|2022-01-26 16:15:50|21875.12|21875.12|21875.19|21875.19|21875.52|21875.52|21875.08|21875.08|0
1643213760000|2022-01-26 16:16:00|21875.15|21875.15|21875.7|21875.7|21875.7|21875.7|21874.41|21874.41|0
1643213770000|2022-01-26 16:16:10|21875.76|21875.76|21876.58|21876.58|21876.63|21876.63|21875.73|21875.73|0
1643213780000|2022-01-26 16:16:20|21876.47|21876.47|21876.56|21876.56|21876.75|21876.75|21876.38|21876.38|0
1643213790000|2022-01-26 16:16:30|21876.54|21876.54|21877.92|21877.92|21877.92|21877.92|21876.42|21876.42|0
1643213800000|2022-01-26 16:16:40|21877.84|21877.84|21878.18|21878.18|21878.26|21878.26|21877.74|21877.74|0
1643213810000|2022-01-26 16:16:50|21878.14|21878.14|21876.97|21876.97|21878.14|21878.14|21876.97|21876.97|0
1643213820000|2022-01-26 16:17:00|21876.95|21876.95|21874.4|21874.4|21876.99|21876.99|21874.09|21874.09|0
1643213830000|2022-01-26 16:17:10|21874.22|21874.22|21871.85|21871.85|21874.22|21874.22|21871.82|21871.82|0
1643213840000|2022-01-26 16:17:20|21871.72|21871.72|21871|21871|21871.84|21871.84|21871|21871|0
1643213850000|2022-01-26 16:17:30|21870.93|21870.93|21869.78|21869.78|21870.93|21870.93|21869.68|21869.68|0
1643213860000|2022-01-26 16:17:40|21869.71|21869.71|21869.15|21869.15|21869.71|21869.71|21869.04|21869.04|0
1643213870000|2022-01-26 16:17:50|21869.13|21869.13|21868.87|21868.87|21869.38|21869.38|21868.64|21868.64|0
1643213880000|2022-01-26 16:18:00|21868.82|21868.82|21867.52|21867.52|21868.82|21868.82|21867.31|21867.31|0
1643213890000|2022-01-26 16:18:10|21867.55|21867.55|21866.94|21866.94|21867.65|21867.65|21866.94|21866.94|0
1643213900000|2022-01-26 16:18:20|21866.9|21866.9|21868.95|21868.95|21868.95|21868.95|21866.9|21866.9|0
1643213910000|2022-01-26 16:18:30|21869.02|21869.02|21868.4|21868.4|21869.04|21869.04|21868.4|21868.4|0
1643213920000|2022-01-26 16:18:40|21868.52|21868.52|21868.78|21868.78|21868.78|21868.78|21868.36|21868.36|0
1643213930000|2022-01-26 16:18:50|21868.79|21868.79|21868.69|21868.69|21868.93|21868.93|21868.66|21868.66|0
1643213940000|2022-01-26 16:19:00|21869.1|21869.1|21868.25|21868.25|21869.1|21869.1|21868.09|21868.09|0
1643213950000|2022-01-26 16:19:10|21868.12|21868.12|21867.58|21867.58|21868.12|21868.12|21867.58|21867.58|0
1643213960000|2022-01-26 16:19:20|21867.3|21867.3|21867.35|21867.35|21867.57|21867.57|21867.3|21867.3|0
1643213970000|2022-01-26 16:19:30|21867.86|21867.86|21867.5|21867.5|21867.89|21867.89|21867.09|21867.09|0
1643213980000|2022-01-26 16:19:40|21867.47|21867.47|21867.84|21867.84|21868.19|21868.19|21867.38|21867.38|0
1643213990000|2022-01-26 16:19:50|21867.86|21867.86|21868.06|21868.06|21868.07|21868.07|21867.77|21867.77|0
1643214000000|2022-01-26 16:20:00|21868.59|21868.59|21870.52|21870.52|21870.78|21870.78|21868.59|21868.59|0
1643214010000|2022-01-26 16:20:10|21870.62|21870.62|21870.05|21870.05|21870.81|21870.81|21869.97|21869.97|0
1643214020000|2022-01-26 16:20:20|21870.12|21870.12|21870.45|21870.45|21870.49|21870.49|21870.12|21870.12|0
1643214030000|2022-01-26 16:20:30|21870.57|21870.57|21870.94|21870.94|21870.94|21870.94|21870.57|21870.57|0
1643214040000|2022-01-26 16:20:40|21870.98|21870.98|21871.16|21871.16|21871.35|21871.35|21870.98|21870.98|0
1643214050000|2022-01-26 16:20:50|21871.03|21871.03|21871.02|21871.02|21871.24|21871.24|21870.84|21870.84|0
1643214060000|2022-01-26 16:21:00|21871.15|21871.15|21872.15|21872.15|21872.68|21872.68|21871.15|21871.15|0
1643214070000|2022-01-26 16:21:10|21872.07|21872.07|21872.2|21872.2|21872.2|21872.2|21871.76|21871.76|0
1643214080000|2022-01-26 16:21:20|21872.43|21872.43|21872.72|21872.72|21873.2|21873.2|21872.43|21872.43|0
1643214090000|2022-01-26 16:21:30|21872.81|21872.81|21874.22|21874.22|21874.55|21874.55|21872.81|21872.81|0
1643214100000|2022-01-26 16:21:40|21874.47|21874.47|21875.08|21875.08|21875.33|21875.33|21874.43|21874.43|0
1643214110000|2022-01-26 16:21:50|21875.23|21875.23|21876.99|21876.99|21876.99|21876.99|21875.16|21875.16|0
1643214120000|2022-01-26 16:22:00|21877.08|21877.08|21876.47|21876.47|21877.22|21877.22|21876.16|21876.16|0
1643214130000|2022-01-26 16:22:10|21876.4|21876.4|21876.67|21876.67|21876.81|21876.81|21876.4|21876.4|0
1643214140000|2022-01-26 16:22:20|21876.73|21876.73|21877.7|21877.7|21877.93|21877.93|21876.73|21876.73|0
1643214150000|2022-01-26 16:22:30|21877.76|21877.76|21877.98|21877.98|21878.2|21878.2|21877.62|21877.62|0
1643214160000|2022-01-26 16:22:40|21878.24|21878.24|21879.13|21879.13|21879.13|21879.13|21878.16|21878.16|0
1643214170000|2022-01-26 16:22:50|21879.19|21879.19|21879.25|21879.25|21879.46|21879.46|21878.99|21878.99|0
1643214180000|2022-01-26 16:23:00|21879.45|21879.45|21879.63|21879.63|21879.88|21879.88|21879.16|21879.16|0
1643214190000|2022-01-26 16:23:10|21879.71|21879.71|21878.85|21878.85|21879.76|21879.76|21878.52|21878.52|0
1643214200000|2022-01-26 16:23:20|21878.81|21878.81|21879.36|21879.36|21879.53|21879.53|21878.75|21878.75|0
1643214210000|2022-01-26 16:23:30|21879.87|21879.87|21879.63|21879.63|21879.97|21879.97|21879.34|21879.34|0
1643214220000|2022-01-26 16:23:40|21879.76|21879.76|21879.36|21879.36|21879.76|21879.76|21879.04|21879.04|0
1643214230000|2022-01-26 16:23:50|21879.11|21879.11|21879.15|21879.15|21879.27|21879.27|21878.75|21878.75|0
1643214240000|2022-01-26 16:24:00|21879.13|21879.13|21879.7|21879.7|21880|21880|21879.13|21879.13|0
1643214250000|2022-01-26 16:24:10|21879.67|21879.67|21879.49|21879.49|21879.7|21879.7|21879.07|21879.07|0
1643214260000|2022-01-26 16:24:20|21879.45|21879.45|21880.65|21880.65|21880.65|21880.65|21879.45|21879.45|0
1643214270000|2022-01-26 16:24:30|21880.69|21880.69|21881.89|21881.89|21881.89|21881.89|21880.56|21880.56|0
1643214280000|2022-01-26 16:24:40|21881.86|21881.86|21882.02|21882.02|21882.26|21882.26|21881.86|21881.86|0
1643214290000|2022-01-26 16:24:50|21881.93|21881.93|21881.04|21881.04|21881.93|21881.93|21881.04|21881.04|0
1643214300000|2022-01-26 16:25:00|21881|21881|21881.47|21881.47|21881.63|21881.63|21881|21881|0
1643214310000|2022-01-26 16:25:10|21881.34|21881.34|21881.89|21881.89|21882.01|21882.01|21881.13|21881.13|0
1643214320000|2022-01-26 16:25:20|21882.34|21882.34|21883.47|21883.47|21883.47|21883.47|21882.15|21882.15|0
1643214330000|2022-01-26 16:25:30|21883.65|21883.65|21883.84|21883.84|21883.94|21883.94|21883.56|21883.56|0
1643214340000|2022-01-26 16:25:40|21883.78|21883.78|21883.53|21883.53|21883.9|21883.9|21883.39|21883.39|0
1643214350000|2022-01-26 16:25:50|21883.54|21883.54|21883.39|21883.39|21883.54|21883.54|21882.92|21882.92|0
1643214360000|2022-01-26 16:26:00|21883.33|21883.33|21885.81|21885.81|21886.48|21886.48|21883.33|21883.33|0
1643214370000|2022-01-26 16:26:10|21885.87|21885.87|21885.28|21885.28|21885.98|21885.98|21885.28|21885.28|0
1643214380000|2022-01-26 16:26:20|21885.23|21885.23|21884.69|21884.69|21885.25|21885.25|21884.53|21884.53|0
1643214390000|2022-01-26 16:26:30|21884.6|21884.6|21884.52|21884.52|21885.1|21885.1|21884.21|21884.21|0
1643214400000|2022-01-26 16:26:40|21884.35|21884.35|21884.08|21884.08|21884.45|21884.45|21883.97|21883.97|0
1643214410000|2022-01-26 16:26:50|21884.14|21884.14|21883.9|21883.9|21884.52|21884.52|21883.9|21883.9|0
1643214420000|2022-01-26 16:27:00|21883.92|21883.92|21883.55|21883.55|21883.95|21883.95|21883.55|21883.55|0
1643214430000|2022-01-26 16:27:10|21883.81|21883.81|21884.17|21884.17|21884.52|21884.52|21883.74|21883.74|0
1643214440000|2022-01-26 16:27:20|21884.27|21884.27|21884.18|21884.18|21884.46|21884.46|21883.57|21883.57|0
1643214450000|2022-01-26 16:27:30|21884.08|21884.08|21884.04|21884.04|21884.25|21884.25|21883.82|21883.82|0
1643214460000|2022-01-26 16:27:40|21884.09|21884.09|21883.9|21883.9|21884.3|21884.3|21883.82|21883.82|0
1643214470000|2022-01-26 16:27:50|21883.83|21883.83|21884.32|21884.32|21884.48|21884.48|21883.83|21883.83|0
1643214480000|2022-01-26 16:28:00|21884.51|21884.51|21884.2|21884.2|21884.56|21884.56|21883.63|21883.63|0
1643214490000|2022-01-26 16:28:10|21884.28|21884.28|21884.49|21884.49|21884.73|21884.73|21884.03|21884.03|0
1643214500000|2022-01-26 16:28:20|21884.51|21884.51|21885.75|21885.75|21885.8|21885.8|21884.51|21884.51|0
1643214510000|2022-01-26 16:28:30|21885.83|21885.83|21886.93|21886.93|21887.04|21887.04|21885.83|21885.83|0
1643214520000|2022-01-26 16:28:40|21886.99|21886.99|21887.44|21887.44|21887.44|21887.44|21886.6|21886.6|0
1643214530000|2022-01-26 16:28:50|21887.53|21887.53|21888.65|21888.65|21888.68|21888.68|21887.4|21887.4|0
1643214540000|2022-01-26 16:29:00|21888.62|21888.62|21888.45|21888.45|21888.72|21888.72|21888.06|21888.06|0
1643214550000|2022-01-26 16:29:10|21888.32|21888.32|21888.28|21888.28|21888.77|21888.77|21887.92|21887.92|0
1643214560000|2022-01-26 16:29:20|21888.2|21888.2|21886.03|21886.03|21888.2|21888.2|21886.03|21886.03|0
1643214570000|2022-01-26 16:29:30|21886.27|21886.27|21885.05|21885.05|21886.47|21886.47|21885.05|21885.05|0
1643214580000|2022-01-26 16:29:40|21885.19|21885.19|21882.61|21882.61|21885.19|21885.19|21882.53|21882.53|0
1643214590000|2022-01-26 16:29:50|21882.65|21882.65|21880.93|21880.93|21882.8|21882.8|21880.48|21880.48|0
1643271300000|2022-01-27 08:15:00|21644.82|21644.82|21648.91|21648.91|21649.16|21649.16|21644.5|21644.5|0
1643271310000|2022-01-27 08:15:10|21648.77|21648.77|21649.23|21649.23|21649.23|21649.23|21648.05|21648.05|0
1643271320000|2022-01-27 08:15:20|21649.43|21649.43|21653.54|21653.54|21653.54|21653.54|21649.31|21649.31|0
1643271330000|2022-01-27 08:15:30|21653.28|21653.28|21652.43|21652.43|21653.44|21653.44|21652.32|21652.32|0
1643271340000|2022-01-27 08:15:40|21652.36|21652.36|21654.25|21654.25|21654.25|21654.25|21652.34|21652.34|0
1643271350000|2022-01-27 08:15:50|21654.46|21654.46|21655.85|21655.85|21656.4|21656.4|21654.46|21654.46|0
1643271360000|2022-01-27 08:16:00|21655.92|21655.92|21656.32|21656.32|21657.01|21657.01|21655.88|21655.88|0
1643271370000|2022-01-27 08:16:10|21656.43|21656.43|21657.78|21657.78|21657.83|21657.83|21656.41|21656.41|0
1643271380000|2022-01-27 08:16:20|21657.84|21657.84|21659.84|21659.84|21660.21|21660.21|21657.84|21657.84|0
1643271390000|2022-01-27 08:16:30|21659.27|21659.27|21659.08|21659.08|21660.27|21660.27|21659.08|21659.08|0
1643271400000|2022-01-27 08:16:40|21658.96|21658.96|21658.86|21658.86|21659.1|21659.1|21658.38|21658.38|0
1643271410000|2022-01-27 08:16:50|21659.16|21659.16|21662.5|21662.5|21662.5|21662.5|21659.16|21659.16|0
1643271420000|2022-01-27 08:17:00|21663.82|21663.82|21665.97|21665.97|21665.97|21665.97|21663.7|21663.7|0
1643271430000|2022-01-27 08:17:10|21665.84|21665.84|21667.26|21667.26|21667.26|21667.26|21665.84|21665.84|0
1643271440000|2022-01-27 08:17:20|21667.11|21667.11|21669.24|21669.24|21669.53|21669.53|21667.11|21667.11|0
1643271450000|2022-01-27 08:17:30|21669.28|21669.28|21670.89|21670.89|21670.89|21670.89|21668.66|21668.66|0
1643271460000|2022-01-27 08:17:40|21670.79|21670.79|21674.67|21674.67|21674.67|21674.67|21670.79|21670.79|0
1643271470000|2022-01-27 08:17:50|21674.7|21674.7|21674.43|21674.43|21675.14|21675.14|21674.38|21674.38|0
1643271480000|2022-01-27 08:18:00|21674.3|21674.3|21676.3|21676.3|21676.5|21676.5|21674.11|21674.11|0
1643271490000|2022-01-27 08:18:10|21675.71|21675.71|21676.51|21676.51|21676.56|21676.56|21675.18|21675.18|0
1643271500000|2022-01-27 08:18:20|21676.6|21676.6|21676.32|21676.32|21677.09|21677.09|21675.33|21675.33|0
1643271510000|2022-01-27 08:18:30|21676.41|21676.41|21680.22|21680.22|21680.22|21680.22|21676.41|21676.41|0
1643271520000|2022-01-27 08:18:40|21680.62|21680.62|21680.8|21680.8|21681.54|21681.54|21680.62|21680.62|0
1643271530000|2022-01-27 08:18:50|21680.88|21680.88|21680.01|21680.01|21681.83|21681.83|21680.01|21680.01|0
1643271540000|2022-01-27 08:19:00|21680.04|21680.04|21680.41|21680.41|21681.71|21681.71|21680.04|21680.04|0
1643271550000|2022-01-27 08:19:10|21680.32|21680.32|21680.75|21680.75|21680.9|21680.9|21679.81|21679.81|0
1643271560000|2022-01-27 08:19:20|21680.72|21680.72|21680.4|21680.4|21680.98|21680.98|21680.08|21680.08|0
1643271570000|2022-01-27 08:19:30|21680.62|21680.62|21681.61|21681.61|21681.61|21681.61|21680.24|21680.24|0
1643271580000|2022-01-27 08:19:40|21681.55|21681.55|21682.83|21682.83|21682.83|21682.83|21681.46|21681.46|0
1643271590000|2022-01-27 08:19:50|21682.65|21682.65|21684.31|21684.31|21684.62|21684.62|21682.6|21682.6|0
1643271600000|2022-01-27 08:20:00|21684.36|21684.36|21686.09|21686.09|21686.09|21686.09|21684.15|21684.15|0
1643271610000|2022-01-27 08:20:10|21686.21|21686.21|21688.51|21688.51|21688.51|21688.51|21686.05|21686.05|0
1643271620000|2022-01-27 08:20:20|21688.44|21688.44|21689.69|21689.69|21690.29|21690.29|21688.44|21688.44|0
1643271630000|2022-01-27 08:20:30|21689.71|21689.71|21689.23|21689.23|21689.74|21689.74|21689.06|21689.06|0
1643271640000|2022-01-27 08:20:40|21689.18|21689.18|21688.85|21688.85|21689.18|21689.18|21688.51|21688.51|0
1643271650000|2022-01-27 08:20:50|21688.95|21688.95|21690.37|21690.37|21690.37|21690.37|21688.9|21688.9|0
1643271660000|2022-01-27 08:21:00|21690.62|21690.62|21695.04|21695.04|21695.04|21695.04|21690.62|21690.62|0
1643271670000|2022-01-27 08:21:10|21695.09|21695.09|21696.94|21696.94|21697.12|21697.12|21695.09|21695.09|0
1643271680000|2022-01-27 08:21:20|21696.87|21696.87|21697|21697|21697.55|21697.55|21696.86|21696.86|0
1643271690000|2022-01-27 08:21:30|21696.89|21696.89|21696.83|21696.83|21697.18|21697.18|21696.48|21696.48|0
1643271700000|2022-01-27 08:21:40|21697.55|21697.55|21691.56|21691.56|21697.75|21697.75|21691.56|21691.56|0
1643271710000|2022-01-27 08:21:50|21691.46|21691.46|21691.3|21691.3|21691.46|21691.46|21690.92|21690.92|0
1643271720000|2022-01-27 08:22:00|21691.39|21691.39|21691.9|21691.9|21692.36|21692.36|21691.39|21691.39|0
1643271730000|2022-01-27 08:22:10|21691.75|21691.75|21689.56|21689.56|21691.96|21691.96|21689.54|21689.54|0
1643271740000|2022-01-27 08:22:20|21689.64|21689.64|21689.16|21689.16|21689.69|21689.69|21688.87|21688.87|0
1643271750000|2022-01-27 08:22:30|21688.65|21688.65|21687.62|21687.62|21688.76|21688.76|21687.23|21687.23|0
1643271760000|2022-01-27 08:22:40|21687.73|21687.73|21687.53|21687.53|21687.77|21687.77|21687.53|21687.53|0
1643271770000|2022-01-27 08:22:50|21687.27|21687.27|21685.97|21685.97|21687.55|21687.55|21685.97|21685.97|0
1643271780000|2022-01-27 08:23:00|21685.91|21685.91|21684.59|21684.59|21686.66|21686.66|21684.59|21684.59|0
1643271790000|2022-01-27 08:23:10|21684.3|21684.3|21681.04|21681.04|21684.3|21684.3|21681.04|21681.04|0
1643271800000|2022-01-27 08:23:20|21681.15|21681.15|21676.84|21676.84|21681.15|21681.15|21676.84|21676.84|0
1643271810000|2022-01-27 08:23:30|21676.81|21676.81|21677.16|21677.16|21677.41|21677.41|21676.67|21676.67|0
1643271820000|2022-01-27 08:23:40|21677.21|21677.21|21676.03|21676.03|21677.45|21677.45|21676.03|21676.03|0
1643271830000|2022-01-27 08:23:50|21675.88|21675.88|21675.8|21675.8|21676.08|21676.08|21675.69|21675.69|0
1643271840000|2022-01-27 08:24:00|21676.01|21676.01|21676.75|21676.75|21676.96|21676.96|21675.98|21675.98|0
1643271850000|2022-01-27 08:24:10|21676.78|21676.78|21677.02|21677.02|21677.27|21677.27|21676.78|21676.78|0
1643271860000|2022-01-27 08:24:20|21676.87|21676.87|21676.01|21676.01|21676.87|21676.87|21675.56|21675.56|0
1643271870000|2022-01-27 08:24:30|21676.08|21676.08|21676.07|21676.07|21677.18|21677.18|21675.98|21675.98|0
1643271880000|2022-01-27 08:24:40|21676.04|21676.04|21674.54|21674.54|21676.23|21676.23|21674.54|21674.54|0
1643271890000|2022-01-27 08:24:50|21674.55|21674.55|21673.75|21673.75|21674.58|21674.58|21673.69|21673.69|0
1643271900000|2022-01-27 08:25:00|21673.65|21673.65|21674.05|21674.05|21674.63|21674.63|21673.65|21673.65|0
1643271910000|2022-01-27 08:25:10|21674.31|21674.31|21674.74|21674.74|21675.2|21675.2|21674.1|21674.1|0
1643271920000|2022-01-27 08:25:20|21674.8|21674.8|21674.01|21674.01|21674.8|21674.8|21674.01|21674.01|0
1643271930000|2022-01-27 08:25:30|21673.84|21673.84|21673.24|21673.24|21673.87|21673.87|21673.24|21673.24|0
1643271940000|2022-01-27 08:25:40|21673.29|21673.29|21673.18|21673.18|21673.38|21673.38|21672.56|21672.56|0
1643271950000|2022-01-27 08:25:50|21673.27|21673.27|21674.25|21674.25|21674.33|21674.33|21673.13|21673.13|0
1643271960000|2022-01-27 08:26:00|21674.04|21674.04|21673.81|21673.81|21674.37|21674.37|21673.47|21673.47|0
1643271970000|2022-01-27 08:26:10|21673.4|21673.4|21674.11|21674.11|21674.63|21674.63|21673.15|21673.15|0
1643271980000|2022-01-27 08:26:20|21674|21674|21673.13|21673.13|21674.21|21674.21|21673.13|21673.13|0
1643271990000|2022-01-27 08:26:30|21672.9|21672.9|21670.26|21670.26|21672.9|21672.9|21670.26|21670.26|0
1643272000000|2022-01-27 08:26:40|21669.37|21669.37|21668.71|21668.71|21669.37|21669.37|21668.67|21668.67|0
1643272010000|2022-01-27 08:26:50|21668.6|21668.6|21666.3|21666.3|21668.6|21668.6|21665.93|21665.93|0
1643272020000|2022-01-27 08:27:00|21666.16|21666.16|21667.59|21667.59|21668.77|21668.77|21666.16|21666.16|0
1643272030000|2022-01-27 08:27:10|21667.03|21667.03|21663.71|21663.71|21667.03|21667.03|21663.65|21663.65|0
1643272040000|2022-01-27 08:27:20|21663.45|21663.45|21664.25|21664.25|21664.35|21664.35|21663.45|21663.45|0
1643272050000|2022-01-27 08:27:30|21664.11|21664.11|21663.97|21663.97|21664.11|21664.11|21663.83|21663.83|0
1643272060000|2022-01-27 08:27:40|21664.01|21664.01|21663.42|21663.42|21664.01|21664.01|21663.11|21663.11|0
1643272070000|2022-01-27 08:27:50|21663.47|21663.47|21663.99|21663.99|21663.99|21663.99|21663.02|21663.02|0
1643272080000|2022-01-27 08:28:00|21663.89|21663.89|21663.76|21663.76|21664.14|21664.14|21663.03|21663.03|0
1643272090000|2022-01-27 08:28:10|21663.69|21663.69|21666.9|21666.9|21666.9|21666.9|21663.6|21663.6|0
1643272100000|2022-01-27 08:28:20|21667.44|21667.44|21667.58|21667.58|21668.12|21668.12|21667.44|21667.44|0
1643272110000|2022-01-27 08:28:30|21667.68|21667.68|21667.09|21667.09|21667.68|21667.68|21667.04|21667.04|0
1643272120000|2022-01-27 08:28:40|21667.62|21667.62|21667.02|21667.02|21667.66|21667.66|21667.02|21667.02|0
1643272130000|2022-01-27 08:28:50|21666.75|21666.75|21666.86|21666.86|21666.86|21666.86|21666.44|21666.44|0
1643272140000|2022-01-27 08:29:00|21667.11|21667.11|21669.34|21669.34|21670.07|21670.07|21666.74|21666.74|0
1643272150000|2022-01-27 08:29:10|21669.43|21669.43|21669.53|21669.53|21669.62|21669.62|21669.31|21669.31|0
1643272160000|2022-01-27 08:29:20|21669.83|21669.83|21669.92|21669.92|21670.04|21670.04|21669.69|21669.69|0
1643272170000|2022-01-27 08:29:30|21670.32|21670.32|21668.06|21668.06|21670.51|21670.51|21667.55|21667.55|0
1643272180000|2022-01-27 08:29:40|21667.95|21667.95|21667.88|21667.88|21668.48|21668.48|21667.79|21667.79|0
1643272190000|2022-01-27 08:29:50|21667.38|21667.38|21665.16|21665.16|21667.4|21667.4|21665.1|21665.1|0
1643272200000|2022-01-27 08:30:00|21665.25|21665.25|21665.54|21665.54|21665.95|21665.95|21664.41|21664.41|0
1643272210000|2022-01-27 08:30:10|21665.79|21665.79|21666.59|21666.59|21666.59|21666.59|21665.77|21665.77|0
1643272220000|2022-01-27 08:30:20|21666.75|21666.75|21666.86|21666.86|21666.96|21666.96|21666.66|21666.66|0
1643272230000|2022-01-27 08:30:30|21666.91|21666.91|21666.22|21666.22|21667.31|21667.31|21666.22|21666.22|0
1643272240000|2022-01-27 08:30:40|21666.14|21666.14|21661.82|21661.82|21666.14|21666.14|21661.57|21661.57|0
1643272250000|2022-01-27 08:30:50|21661.75|21661.75|21657.09|21657.09|21661.75|21661.75|21656.94|21656.94|0
1643272260000|2022-01-27 08:31:00|21657.07|21657.07|21657.17|21657.17|21657.17|21657.17|21656.5|21656.5|0
1643272270000|2022-01-27 08:31:10|21656.95|21656.95|21653.37|21653.37|21656.95|21656.95|21653.37|21653.37|0
1643272280000|2022-01-27 08:31:20|21653.32|21653.32|21650.59|21650.59|21653.9|21653.9|21650.59|21650.59|0
1643272290000|2022-01-27 08:31:30|21650.4|21650.4|21643.28|21643.28|21650.4|21650.4|21643.28|21643.28|0
1643272300000|2022-01-27 08:31:40|21643.47|21643.47|21641.37|21641.37|21643.67|21643.67|21641.37|21641.37|0
1643272310000|2022-01-27 08:31:50|21641.3|21641.3|21642.1|21642.1|21642.26|21642.26|21641.3|21641.3|0
1643272320000|2022-01-27 08:32:00|21641.95|21641.95|21639.4|21639.4|21641.95|21641.95|21639.33|21639.33|0
1643272330000|2022-01-27 08:32:10|21638.93|21638.93|21637.35|21637.35|21638.93|21638.93|21637.24|21637.24|0
1643272340000|2022-01-27 08:32:20|21637.47|21637.47|21636.09|21636.09|21637.47|21637.47|21636.09|21636.09|0
1643272350000|2022-01-27 08:32:30|21636.14|21636.14|21635.24|21635.24|21636.14|21636.14|21635|21635|0
1643272360000|2022-01-27 08:32:40|21635.19|21635.19|21637.17|21637.17|21637.17|21637.17|21634.51|21634.51|0
1643272370000|2022-01-27 08:32:50|21637.29|21637.29|21637.7|21637.7|21638.05|21638.05|21636.94|21636.94|0
1643272380000|2022-01-27 08:33:00|21637.57|21637.57|21636.67|21636.67|21638.1|21638.1|21636.67|21636.67|0
1643272390000|2022-01-27 08:33:10|21636.19|21636.19|21635.95|21635.95|21636.97|21636.97|21635.95|21635.95|0
1643272400000|2022-01-27 08:33:20|21635.86|21635.86|21637.26|21637.26|21637.26|21637.26|21635.86|21635.86|0
1643272410000|2022-01-27 08:33:30|21637.13|21637.13|21638.93|21638.93|21638.93|21638.93|21637.13|21637.13|0
1643272420000|2022-01-27 08:33:40|21639|21639|21640.51|21640.51|21640.8|21640.8|21639|21639|0
1643272430000|2022-01-27 08:33:50|21640.45|21640.45|21640.36|21640.36|21640.84|21640.84|21640.27|21640.27|0
1643272440000|2022-01-27 08:34:00|21641.15|21641.15|21641.44|21641.44|21641.44|21641.44|21640.47|21640.47|0
1643272450000|2022-01-27 08:34:10|21641.47|21641.47|21641.77|21641.77|21641.77|21641.77|21640.93|21640.93|0
1643272460000|2022-01-27 08:34:20|21641.7|21641.7|21638.11|21638.11|21641.75|21641.75|21638.05|21638.05|0
1643272470000|2022-01-27 08:34:30|21637.8|21637.8|21637.71|21637.71|21638.18|21638.18|21637.65|21637.65|0
1643272480000|2022-01-27 08:34:40|21637.62|21637.62|21637.5|21637.5|21638.09|21638.09|21637.29|21637.29|0
1643272490000|2022-01-27 08:34:50|21637.57|21637.57|21636.86|21636.86|21637.67|21637.67|21636.86|21636.86|0
1643272500000|2022-01-27 08:35:00|21636.74|21636.74|21636.98|21636.98|21636.99|21636.99|21636.23|21636.23|0
1643272510000|2022-01-27 08:35:10|21636.88|21636.88|21636.45|21636.45|21637.01|21637.01|21636.08|21636.08|0
1643272520000|2022-01-27 08:35:20|21636.35|21636.35|21637.42|21637.42|21637.42|21637.42|21635.89|21635.89|0
1643272530000|2022-01-27 08:35:30|21637.56|21637.56|21638.24|21638.24|21638.4|21638.4|21637.31|21637.31|0
1643272540000|2022-01-27 08:35:40|21638.36|21638.36|21639.26|21639.26|21639.68|21639.68|21638.36|21638.36|0
1643272550000|2022-01-27 08:35:50|21639.34|21639.34|21643.76|21643.76|21643.79|21643.79|21639.26|21639.26|0
1643272560000|2022-01-27 08:36:00|21643.82|21643.82|21652.81|21652.81|21652.96|21652.96|21643.82|21643.82|0
1643272570000|2022-01-27 08:36:10|21653|21653|21652.77|21652.77|21653.93|21653.93|21652.77|21652.77|0
1643272580000|2022-01-27 08:36:20|21653.02|21653.02|21653.17|21653.17|21653.7|21653.7|21652.77|21652.77|0
1643272590000|2022-01-27 08:36:30|21653.25|21653.25|21653.43|21653.43|21653.43|21653.43|21652.52|21652.52|0
1643272600000|2022-01-27 08:36:40|21653.4|21653.4|21654.07|21654.07|21654.07|21654.07|21653.33|21653.33|0
1643272610000|2022-01-27 08:36:50|21654.14|21654.14|21655.18|21655.18|21655.34|21655.34|21654.14|21654.14|0
1643272620000|2022-01-27 08:37:00|21655.24|21655.24|21654.92|21654.92|21655.24|21655.24|21654.92|21654.92|0
1643272630000|2022-01-27 08:37:10|21655|21655|21654.89|21654.89|21655.2|21655.2|21654.67|21654.67|0
1643272640000|2022-01-27 08:37:20|21654.96|21654.96|21655.3|21655.3|21655.35|21655.35|21654.96|21654.96|0
1643272650000|2022-01-27 08:37:30|21654.76|21654.76|21653.33|21653.33|21654.76|21654.76|21653.33|21653.33|0
1643272660000|2022-01-27 08:37:40|21653.35|21653.35|21653.49|21653.49|21653.69|21653.69|21653.35|21653.35|0
1643272670000|2022-01-27 08:37:50|21653.6|21653.6|21654.33|21654.33|21654.33|21654.33|21653.6|21653.6|0
1643272680000|2022-01-27 08:38:00|21654.11|21654.11|21654.38|21654.38|21654.72|21654.72|21654.03|21654.03|0
1643272690000|2022-01-27 08:38:10|21654.43|21654.43|21653.71|21653.71|21654.53|21654.53|21653.71|21653.71|0
1643272700000|2022-01-27 08:38:20|21653.67|21653.67|21653.27|21653.27|21653.97|21653.97|21653.21|21653.21|0
1643272710000|2022-01-27 08:38:30|21653.71|21653.71|21652.94|21652.94|21653.71|21653.71|21652.81|21652.81|0
1643272720000|2022-01-27 08:38:40|21652.88|21652.88|21652.22|21652.22|21652.88|21652.88|21651.7|21651.7|0
1643272730000|2022-01-27 08:38:50|21652.05|21652.05|21653.42|21653.42|21653.42|21653.42|21652.05|21652.05|0
1643272740000|2022-01-27 08:39:00|21653.46|21653.46|21653.97|21653.97|21654.32|21654.32|21653.46|21653.46|0
1643272750000|2022-01-27 08:39:10|21654.03|21654.03|21654.15|21654.15|21654.4|21654.4|21653.43|21653.43|0
1643272760000|2022-01-27 08:39:20|21654.22|21654.22|21653.59|21653.59|21654.22|21654.22|21653.59|21653.59|0
1643272770000|2022-01-27 08:39:30|21653.51|21653.51|21654.02|21654.02|21654.02|21654.02|21653.38|21653.38|0
1643272780000|2022-01-27 08:39:40|21654.21|21654.21|21653.44|21653.44|21654.21|21654.21|21653.44|21653.44|0
1643272790000|2022-01-27 08:39:50|21653.53|21653.53|21651.06|21651.06|21653.53|21653.53|21651.06|21651.06|0
1643272800000|2022-01-27 08:40:00|21650.39|21650.39|21647.42|21647.42|21650.39|21650.39|21647.25|21647.25|0
1643272810000|2022-01-27 08:40:10|21647.35|21647.35|21646.42|21646.42|21647.35|21647.35|21646.13|21646.13|0
1643272820000|2022-01-27 08:40:20|21646.52|21646.52|21646.08|21646.08|21646.77|21646.77|21646.07|21646.07|0
1643272830000|2022-01-27 08:40:30|21646|21646|21646.51|21646.51|21646.84|21646.84|21646|21646|0
1643272840000|2022-01-27 08:40:40|21646.2|21646.2|21646.41|21646.41|21646.41|21646.41|21645.78|21645.78|0
1643272850000|2022-01-27 08:40:50|21646.58|21646.58|21646.59|21646.59|21646.59|21646.59|21645.69|21645.69|0
1643272860000|2022-01-27 08:41:00|21646.39|21646.39|21645.04|21645.04|21646.7|21646.7|21645|21645|0
1643272870000|2022-01-27 08:41:10|21645.11|21645.11|21645|21645|21645.57|21645.57|21644.97|21644.97|0
1643272880000|2022-01-27 08:41:20|21644.92|21644.92|21643.03|21643.03|21644.92|21644.92|21643.03|21643.03|0
1643272890000|2022-01-27 08:41:30|21643.18|21643.18|21644.72|21644.72|21644.72|21644.72|21643.18|21643.18|0
1643272900000|2022-01-27 08:41:40|21644.49|21644.49|21644.68|21644.68|21645.19|21645.19|21644.45|21644.45|0
1643272910000|2022-01-27 08:41:50|21644.67|21644.67|21644.86|21644.86|21644.86|21644.86|21644.5|21644.5|0
1643272920000|2022-01-27 08:42:00|21644.92|21644.92|21644.36|21644.36|21645.68|21645.68|21644.29|21644.29|0
1643272930000|2022-01-27 08:42:10|21644.59|21644.59|21644.47|21644.47|21645.23|21645.23|21644.41|21644.41|0
1643272940000|2022-01-27 08:42:20|21644.62|21644.62|21646.46|21646.46|21646.46|21646.46|21644.62|21644.62|0
1643272950000|2022-01-27 08:42:30|21646.54|21646.54|21645.84|21645.84|21646.74|21646.74|21645.66|21645.66|0
1643272960000|2022-01-27 08:42:40|21645.88|21645.88|21647.77|21647.77|21647.77|21647.77|21645.88|21645.88|0
1643272970000|2022-01-27 08:42:50|21647.91|21647.91|21649.06|21649.06|21649.06|21649.06|21647.91|21647.91|0
1643272980000|2022-01-27 08:43:00|21649.11|21649.11|21651.87|21651.87|21651.87|21651.87|21649.05|21649.05|0
1643272990000|2022-01-27 08:43:10|21651.81|21651.81|21652.75|21652.75|21652.88|21652.88|21651.81|21651.81|0
1643273000000|2022-01-27 08:43:20|21652.7|21652.7|21653.66|21653.66|21653.66|21653.66|21652.57|21652.57|0
1643273010000|2022-01-27 08:43:30|21654.04|21654.04|21654.58|21654.58|21654.58|21654.58|21653.98|21653.98|0
1643273020000|2022-01-27 08:43:40|21654.66|21654.66|21655.22|21655.22|21655.22|21655.22|21654.55|21654.55|0
1643273030000|2022-01-27 08:43:50|21655.26|21655.26|21655.97|21655.97|21656.03|21656.03|21654.9|21654.9|0
1643273040000|2022-01-27 08:44:00|21656.9|21656.9|21657.09|21657.09|21657.36|21657.36|21656.9|21656.9|0
1643273050000|2022-01-27 08:44:10|21657.03|21657.03|21656.89|21656.89|21657.17|21657.17|21656.89|21656.89|0
1643273060000|2022-01-27 08:44:20|21656.85|21656.85|21656.33|21656.33|21656.85|21656.85|21656.04|21656.04|0
1643273070000|2022-01-27 08:44:30|21656.4|21656.4|21656.63|21656.63|21656.75|21656.75|21655.98|21655.98|0
1643273080000|2022-01-27 08:44:40|21656.58|21656.58|21656.33|21656.33|21656.58|21656.58|21656.06|21656.06|0
1643273090000|2022-01-27 08:44:50|21656.42|21656.42|21655.75|21655.75|21656.46|21656.46|21655.75|21655.75|0
1643273100000|2022-01-27 08:45:00|21655.82|21655.82|21655.53|21655.53|21656.07|21656.07|21655.44|21655.44|0
1643273110000|2022-01-27 08:45:10|21655.24|21655.24|21653.35|21653.35|21655.24|21655.24|21653.21|21653.21|0
1643273120000|2022-01-27 08:45:20|21652.95|21652.95|21652.41|21652.41|21652.99|21652.99|21652.38|21652.38|0
1643273130000|2022-01-27 08:45:30|21651.85|21651.85|21650.98|21650.98|21652.1|21652.1|21650.98|21650.98|0
1643273140000|2022-01-27 08:45:40|21651.04|21651.04|21650.89|21650.89|21651.15|21651.15|21650.82|21650.82|0
1643273150000|2022-01-27 08:45:50|21650.86|21650.86|21650.85|21650.85|21651.2|21651.2|21650.6|21650.6|0
1643273160000|2022-01-27 08:46:00|21650.87|21650.87|21652.96|21652.96|21652.96|21652.96|21650.87|21650.87|0
1643273170000|2022-01-27 08:46:10|21652.79|21652.79|21653.71|21653.71|21653.71|21653.71|21652.64|21652.64|0
1643273180000|2022-01-27 08:46:20|21653.89|21653.89|21654.19|21654.19|21654.27|21654.27|21653.59|21653.59|0
1643273190000|2022-01-27 08:46:30|21654.34|21654.34|21654.15|21654.15|21654.48|21654.48|21654.15|21654.15|0
1643273200000|2022-01-27 08:46:40|21654.45|21654.45|21654.97|21654.97|21654.97|21654.97|21654.45|21654.45|0
1643273210000|2022-01-27 08:46:50|21655.04|21655.04|21655.4|21655.4|21655.72|21655.72|21655|21655|0
1643273220000|2022-01-27 08:47:00|21655.5|21655.5|21654.14|21654.14|21655.52|21655.52|21652.19|21652.19|0
1643273230000|2022-01-27 08:47:10|21654.08|21654.08|21652.65|21652.65|21654.08|21654.08|21652.65|21652.65|0
1643273240000|2022-01-27 08:47:20|21652.8|21652.8|21651.39|21651.39|21652.8|21652.8|21650.72|21650.72|0
1643273250000|2022-01-27 08:47:30|21651.49|21651.49|21652.2|21652.2|21652.2|21652.2|21651.49|21651.49|0
1643273260000|2022-01-27 08:47:40|21652.43|21652.43|21653.7|21653.7|21653.81|21653.81|21652.43|21652.43|0
1643273270000|2022-01-27 08:47:50|21653.85|21653.85|21653.8|21653.8|21654.26|21654.26|21653.3|21653.3|0
1643273280000|2022-01-27 08:48:00|21653.61|21653.61|21654.04|21654.04|21654.36|21654.36|21653.51|21653.51|0
1643273290000|2022-01-27 08:48:10|21654.12|21654.12|21654.27|21654.27|21654.63|21654.63|21654.03|21654.03|0
1643273300000|2022-01-27 08:48:20|21654.32|21654.32|21653.97|21653.97|21654.51|21654.51|21653.97|21653.97|0
1643273310000|2022-01-27 08:48:30|21654.04|21654.04|21653.44|21653.44|21654.36|21654.36|21653.44|21653.44|0
1643273320000|2022-01-27 08:48:40|21653.34|21653.34|21650.73|21650.73|21653.43|21653.43|21650.7|21650.7|0
1643273330000|2022-01-27 08:48:50|21650.69|21650.69|21650.55|21650.55|21651.17|21651.17|21650.55|21650.55|0
1643273340000|2022-01-27 08:49:00|21650.37|21650.37|21650.03|21650.03|21650.49|21650.49|21650.03|21650.03|0
1643273350000|2022-01-27 08:49:10|21649.98|21649.98|21649.88|21649.88|21650.04|21650.04|21649.5|21649.5|0
1643273360000|2022-01-27 08:49:20|21650.1|21650.1|21648.47|21648.47|21650.1|21650.1|21648.47|21648.47|0
1643273370000|2022-01-27 08:49:30|21648.5|21648.5|21649.51|21649.51|21649.51|21649.51|21648.39|21648.39|0
1643273380000|2022-01-27 08:49:40|21649.31|21649.31|21649.02|21649.02|21649.32|21649.32|21648.85|21648.85|0
1643273390000|2022-01-27 08:49:50|21649.06|21649.06|21648.94|21648.94|21649.29|21649.29|21648.87|21648.87|0
1643273400000|2022-01-27 08:50:00|21649.06|21649.06|21648.74|21648.74|21649.3|21649.3|21648.74|21648.74|0
1643273410000|2022-01-27 08:50:10|21648.39|21648.39|21644.14|21644.14|21648.39|21648.39|21643.87|21643.87|0
1643273420000|2022-01-27 08:50:20|21643.97|21643.97|21646.08|21646.08|21646.99|21646.99|21643.96|21643.96|0
1643273430000|2022-01-27 08:50:30|21646.27|21646.27|21647.37|21647.37|21647.37|21647.37|21646.27|21646.27|0
1643273440000|2022-01-27 08:50:40|21647.49|21647.49|21649.3|21649.3|21649.3|21649.3|21647.49|21647.49|0
1643273450000|2022-01-27 08:50:50|21649.37|21649.37|21651.37|21651.37|21651.37|21651.37|21649.37|21649.37|0
1643273460000|2022-01-27 08:51:00|21651.54|21651.54|21653.28|21653.28|21653.28|21653.28|21651.46|21651.46|0
1643273470000|2022-01-27 08:51:10|21653.46|21653.46|21655.94|21655.94|21655.94|21655.94|21653.46|21653.46|0
1643273480000|2022-01-27 08:51:20|21656.29|21656.29|21659.1|21659.1|21659.23|21659.23|21656.29|21656.29|0
1643273490000|2022-01-27 08:51:30|21659.05|21659.05|21660.11|21660.11|21660.11|21660.11|21658.99|21658.99|0
1643273500000|2022-01-27 08:51:40|21660.36|21660.36|21661.13|21661.13|21661.13|21661.13|21660.35|21660.35|0
1643273510000|2022-01-27 08:51:50|21661.24|21661.24|21661.28|21661.28|21661.64|21661.64|21661.24|21661.24|0
1643273520000|2022-01-27 08:52:00|21661.39|21661.39|21661.12|21661.12|21661.39|21661.39|21660.87|21660.87|0
1643273530000|2022-01-27 08:52:10|21660.97|21660.97|21661.11|21661.11|21661.7|21661.7|21660.97|21660.97|0
1643273540000|2022-01-27 08:52:20|21661.47|21661.47|21661.69|21661.69|21661.69|21661.69|21660.97|21660.97|0
1643273550000|2022-01-27 08:52:30|21661.77|21661.77|21661.53|21661.53|21661.86|21661.86|21661.16|21661.16|0
1643273560000|2022-01-27 08:52:40|21661.73|21661.73|21661.57|21661.57|21662.12|21662.12|21661.57|21661.57|0
1643273570000|2022-01-27 08:52:50|21661.66|21661.66|21661.87|21661.87|21662.27|21662.27|21661.66|21661.66|0
1643273580000|2022-01-27 08:53:00|21661.74|21661.74|21661.18|21661.18|21662.13|21662.13|21661.13|21661.13|0
1643273590000|2022-01-27 08:53:10|21661.16|21661.16|21660.55|21660.55|21661.48|21661.48|21660.45|21660.45|0
1643273600000|2022-01-27 08:53:20|21660.9|21660.9|21660.83|21660.83|21661.41|21661.41|21660.75|21660.75|0
1643273610000|2022-01-27 08:53:30|21660.78|21660.78|21661.53|21661.53|21661.72|21661.72|21660.78|21660.78|0
1643273620000|2022-01-27 08:53:40|21661.69|21661.69|21662.46|21662.46|21662.75|21662.75|21661.65|21661.65|0
1643273630000|2022-01-27 08:53:50|21662.37|21662.37|21662.7|21662.7|21662.7|21662.7|21662.16|21662.16|0
1643273640000|2022-01-27 08:54:00|21662.59|21662.59|21661.16|21661.16|21662.71|21662.71|21661.16|21661.16|0
1643273650000|2022-01-27 08:54:10|21661.09|21661.09|21661.15|21661.15|21661.19|21661.19|21660.9|21660.9|0
1643273660000|2022-01-27 08:54:20|21661.3|21661.3|21661.88|21661.88|21661.88|21661.88|21661.13|21661.13|0
1643273670000|2022-01-27 08:54:30|21661.81|21661.81|21660.33|21660.33|21661.81|21661.81|21660.33|21660.33|0
1643273680000|2022-01-27 08:54:40|21660.39|21660.39|21661.29|21661.29|21661.46|21661.46|21660.39|21660.39|0
1643273690000|2022-01-27 08:54:50|21661.17|21661.17|21660.63|21660.63|21661.17|21661.17|21660.49|21660.49|0
1643273700000|2022-01-27 08:55:00|21660.56|21660.56|21660.39|21660.39|21660.56|21660.56|21659.61|21659.61|0
1643273710000|2022-01-27 08:55:10|21660.44|21660.44|21659.4|21659.4|21660.44|21660.44|21659.34|21659.34|0
1643273720000|2022-01-27 08:55:20|21659.53|21659.53|21659.43|21659.43|21659.84|21659.84|21659.43|21659.43|0
1643273730000|2022-01-27 08:55:30|21659.37|21659.37|21657.98|21657.98|21659.37|21659.37|21657.98|21657.98|0
1643273740000|2022-01-27 08:55:40|21657.72|21657.72|21655.68|21655.68|21657.81|21657.81|21655.68|21655.68|0
1643273750000|2022-01-27 08:55:50|21655.82|21655.82|21655.18|21655.18|21655.92|21655.92|21655.18|21655.18|0
1643273760000|2022-01-27 08:56:00|21654.93|21654.93|21653.23|21653.23|21655.25|21655.25|21653.08|21653.08|0
1643273770000|2022-01-27 08:56:10|21653.04|21653.04|21654.15|21654.15|21654.24|21654.24|21653.04|21653.04|0
1643273780000|2022-01-27 08:56:20|21654.57|21654.57|21655.84|21655.84|21655.84|21655.84|21654.57|21654.57|0
1643273790000|2022-01-27 08:56:30|21655.89|21655.89|21656|21656|21656|21656|21655.5|21655.5|0
1643273800000|2022-01-27 08:56:40|21655.94|21655.94|21655.92|21655.92|21656.2|21656.2|21655.82|21655.82|0
1643273810000|2022-01-27 08:56:50|21656.01|21656.01|21657.87|21657.87|21657.87|21657.87|21655.86|21655.86|0
1643273820000|2022-01-27 08:57:00|21658.17|21658.17|21662.62|21662.62|21662.62|21662.62|21658.11|21658.11|0
1643273830000|2022-01-27 08:57:10|21662.57|21662.57|21662.38|21662.38|21662.85|21662.85|21662.38|21662.38|0
1643273840000|2022-01-27 08:57:20|21662.6|21662.6|21664.87|21664.87|21664.87|21664.87|21662.57|21662.57|0
1643273850000|2022-01-27 08:57:30|21665.53|21665.53|21667.16|21667.16|21667.16|21667.16|21665.24|21665.24|0
1643273860000|2022-01-27 08:57:40|21667.08|21667.08|21669.05|21669.05|21669.05|21669.05|21667.08|21667.08|0
1643273870000|2022-01-27 08:57:50|21669.01|21669.01|21668.74|21668.74|21669.16|21669.16|21668.5|21668.5|0
1643273880000|2022-01-27 08:58:00|21668.79|21668.79|21670.58|21670.58|21670.67|21670.67|21668.79|21668.79|0
1643273890000|2022-01-27 08:58:10|21670.74|21670.74|21674.14|21674.14|21674.43|21674.43|21670.74|21670.74|0
1643273900000|2022-01-27 08:58:20|21674.3|21674.3|21676.8|21676.8|21676.8|21676.8|21674.05|21674.05|0
1643273910000|2022-01-27 08:58:30|21676.81|21676.81|21679.8|21679.8|21679.8|21679.8|21676.81|21676.81|0
1643273920000|2022-01-27 08:58:40|21679.5|21679.5|21681.5|21681.5|21681.64|21681.64|21679.5|21679.5|0
1643273930000|2022-01-27 08:58:50|21681.56|21681.56|21682.97|21682.97|21682.97|21682.97|21681.46|21681.46|0
1643273940000|2022-01-27 08:59:00|21683.04|21683.04|21684.48|21684.48|21684.48|21684.48|21682.8|21682.8|0
1643273950000|2022-01-27 08:59:10|21684.63|21684.63|21684.73|21684.73|21685.13|21685.13|21684.63|21684.63|0
1643273960000|2022-01-27 08:59:20|21684.64|21684.64|21685.32|21685.32|21685.81|21685.81|21684.64|21684.64|0
1643273970000|2022-01-27 08:59:30|21685.51|21685.51|21685.57|21685.57|21686.15|21686.15|21685.2|21685.2|0
1643273980000|2022-01-27 08:59:40|21685.42|21685.42|21685.62|21685.62|21685.62|21685.62|21684.98|21684.98|0
1643273990000|2022-01-27 08:59:50|21685.23|21685.23|21684.71|21684.71|21685.23|21685.23|21684.55|21684.55|0
1643274000000|2022-01-27 09:00:00|21684.22|21684.22|21683.59|21683.59|21684.29|21684.29|21683.27|21683.27|0
1643274010000|2022-01-27 09:00:10|21683.52|21683.52|21682.68|21682.68|21683.52|21683.52|21682.09|21682.09|0
1643274020000|2022-01-27 09:00:20|21682.64|21682.64|21683.4|21683.4|21683.4|21683.4|21682.64|21682.64|0
1643274030000|2022-01-27 09:00:30|21683.25|21683.25|21682.91|21682.91|21683.5|21683.5|21682.91|21682.91|0
1643274040000|2022-01-27 09:00:40|21682.77|21682.77|21679.21|21679.21|21683.02|21683.02|21679.21|21679.21|0
1643274050000|2022-01-27 09:00:50|21679.15|21679.15|21678.36|21678.36|21679.15|21679.15|21677.86|21677.86|0
1643274060000|2022-01-27 09:01:00|21678.4|21678.4|21678.31|21678.31|21678.73|21678.73|21678.28|21678.28|0
1643274070000|2022-01-27 09:01:10|21678.41|21678.41|21677.55|21677.55|21678.49|21678.49|21677.55|21677.55|0
1643274080000|2022-01-27 09:01:20|21677.68|21677.68|21678.67|21678.67|21678.67|21678.67|21677.57|21677.57|0
1643274090000|2022-01-27 09:01:30|21678.78|21678.78|21679.12|21679.12|21679.59|21679.59|21678.78|21678.78|0
1643274100000|2022-01-27 09:01:40|21679.18|21679.18|21679.62|21679.62|21679.8|21679.8|21679.18|21679.18|0
1643274110000|2022-01-27 09:01:50|21679.11|21679.11|21680.02|21680.02|21680.1|21680.1|21679.04|21679.04|0
1643274120000|2022-01-27 09:02:00|21679.73|21679.73|21680.1|21680.1|21680.1|21680.1|21679.73|21679.73|0
1643274130000|2022-01-27 09:02:10|21680.05|21680.05|21680.94|21680.94|21680.94|21680.94|21679.88|21679.88|0
1643274140000|2022-01-27 09:02:20|21681.16|21681.16|21680.85|21680.85|21681.17|21681.17|21680.7|21680.7|0
1643274150000|2022-01-27 09:02:30|21680.78|21680.78|21681.97|21681.97|21681.97|21681.97|21680.78|21680.78|0
1643274160000|2022-01-27 09:02:40|21682.01|21682.01|21682.9|21682.9|21682.9|21682.9|21682|21682|0
1643274170000|2022-01-27 09:02:50|21683.03|21683.03|21683.72|21683.72|21683.72|21683.72|21682.9|21682.9|0
1643274180000|2022-01-27 09:03:00|21683.83|21683.83|21686.13|21686.13|21686.17|21686.17|21683.83|21683.83|0
1643274190000|2022-01-27 09:03:10|21686.61|21686.61|21687.01|21687.01|21687.01|21687.01|21686.53|21686.53|0
1643274200000|2022-01-27 09:03:20|21687.13|21687.13|21687.07|21687.07|21687.55|21687.55|21686.88|21686.88|0
1643274210000|2022-01-27 09:03:30|21686.93|21686.93|21691.91|21691.91|21691.91|21691.91|21686.93|21686.93|0
1643274220000|2022-01-27 09:03:40|21694.06|21694.06|21699.39|21699.39|21699.39|21699.39|21694.06|21694.06|0
1643274230000|2022-01-27 09:03:50|21699.38|21699.38|21700.17|21700.17|21700.27|21700.27|21699.11|21699.11|0
1643274240000|2022-01-27 09:04:00|21700.28|21700.28|21700.59|21700.59|21700.71|21700.71|21700.2|21700.2|0
1643274250000|2022-01-27 09:04:10|21700.52|21700.52|21699.55|21699.55|21700.52|21700.52|21699.21|21699.21|0
1643274260000|2022-01-27 09:04:20|21699.54|21699.54|21699.55|21699.55|21699.81|21699.81|21699.4|21699.4|0
1643274270000|2022-01-27 09:04:30|21699.48|21699.48|21699.46|21699.46|21699.67|21699.67|21699.05|21699.05|0
1643274280000|2022-01-27 09:04:40|21699.4|21699.4|21698.96|21698.96|21699.47|21699.47|21698.39|21698.39|0
1643274290000|2022-01-27 09:04:50|21698.82|21698.82|21697.23|21697.23|21698.97|21698.97|21697.19|21697.19|0
1643274300000|2022-01-27 09:05:00|21697.33|21697.33|21695.35|21695.35|21697.36|21697.36|21695.27|21695.27|0
1643274310000|2022-01-27 09:05:10|21695.41|21695.41|21695.13|21695.13|21695.41|21695.41|21694.99|21694.99|0
1643274320000|2022-01-27 09:05:20|21695.25|21695.25|21693.99|21693.99|21695.25|21695.25|21693.99|21693.99|0
1643274330000|2022-01-27 09:05:30|21693.91|21693.91|21694.44|21694.44|21694.63|21694.63|21693.69|21693.69|0
1643274340000|2022-01-27 09:05:40|21694.53|21694.53|21694.47|21694.47|21695.19|21695.19|21694.47|21694.47|0
1643274350000|2022-01-27 09:05:50|21694.55|21694.55|21694.43|21694.43|21694.64|21694.64|21694.32|21694.32|0
1643274360000|2022-01-27 09:06:00|21694.55|21694.55|21694.83|21694.83|21695.59|21695.59|21694.55|21694.55|0
1643274370000|2022-01-27 09:06:10|21694.78|21694.78|21692.14|21692.14|21694.78|21694.78|21692.14|21692.14|0
1643274380000|2022-01-27 09:06:20|21692.06|21692.06|21685.93|21685.93|21692.06|21692.06|21685.93|21685.93|0
1643274390000|2022-01-27 09:06:30|21685.84|21685.84|21685.03|21685.03|21686.07|21686.07|21685.03|21685.03|0
1643274400000|2022-01-27 09:06:40|21685.12|21685.12|21685.8|21685.8|21685.82|21685.82|21685.12|21685.12|0
1643274410000|2022-01-27 09:06:50|21685.76|21685.76|21685.83|21685.83|21685.99|21685.99|21685.53|21685.53|0
1643274420000|2022-01-27 09:07:00|21685.78|21685.78|21684.95|21684.95|21685.83|21685.83|21684.95|21684.95|0
1643274430000|2022-01-27 09:07:10|21685.1|21685.1|21685.1|21685.1|21685.38|21685.38|21684.89|21684.89|0
1643274440000|2022-01-27 09:07:20|21685.14|21685.14|21686.34|21686.34|21686.34|21686.34|21684.83|21684.83|0
1643274450000|2022-01-27 09:07:30|21686.39|21686.39|21686.96|21686.96|21686.96|21686.96|21686.29|21686.29|0
1643274460000|2022-01-27 09:07:40|21688.15|21688.15|21687.29|21687.29|21688.15|21688.15|21687.07|21687.07|0
1643274470000|2022-01-27 09:07:50|21687.37|21687.37|21686.85|21686.85|21687.65|21687.65|21686.85|21686.85|0
1643274480000|2022-01-27 09:08:00|21686.94|21686.94|21686.77|21686.77|21686.94|21686.94|21686.46|21686.46|0
1643274490000|2022-01-27 09:08:10|21686.79|21686.79|21687|21687|21688.22|21688.22|21686.48|21686.48|0
1643274500000|2022-01-27 09:08:20|21686.78|21686.78|21687.24|21687.24|21687.7|21687.7|21686.68|21686.68|0
1643274510000|2022-01-27 09:08:30|21687.1|21687.1|21685.93|21685.93|21687.1|21687.1|21685.93|21685.93|0
1643274520000|2022-01-27 09:08:40|21685.68|21685.68|21682.45|21682.45|21685.68|21685.68|21681.87|21681.87|0
1643274530000|2022-01-27 09:08:50|21682.52|21682.52|21682.54|21682.54|21682.68|21682.68|21682.15|21682.15|0
1643274540000|2022-01-27 09:09:00|21682.61|21682.61|21682.36|21682.36|21682.74|21682.74|21682.3|21682.3|0
1643274550000|2022-01-27 09:09:10|21682.62|21682.62|21683.25|21683.25|21683.32|21683.32|21682.62|21682.62|0
1643274560000|2022-01-27 09:09:20|21683.42|21683.42|21684.85|21684.85|21685.07|21685.07|21683.18|21683.18|0
1643274570000|2022-01-27 09:09:30|21685.32|21685.32|21684.71|21684.71|21685.41|21685.41|21684.53|21684.53|0
1643274580000|2022-01-27 09:09:40|21684.81|21684.81|21686.63|21686.63|21686.63|21686.63|21684.81|21684.81|0
1643274590000|2022-01-27 09:09:50|21686.68|21686.68|21688.44|21688.44|21688.57|21688.57|21686.68|21686.68|0
1643274600000|2022-01-27 09:10:00|21688.58|21688.58|21689.19|21689.19|21689.41|21689.41|21688.52|21688.52|0
1643274610000|2022-01-27 09:10:10|21689.37|21689.37|21689.97|21689.97|21690.38|21690.38|21689.37|21689.37|0
1643274620000|2022-01-27 09:10:20|21690.02|21690.02|21689.61|21689.61|21690.09|21690.09|21689.61|21689.61|0
1643274630000|2022-01-27 09:10:30|21689.48|21689.48|21689.5|21689.5|21689.63|21689.63|21689.42|21689.42|0
1643274640000|2022-01-27 09:10:40|21689.54|21689.54|21688.41|21688.41|21689.58|21689.58|21688.41|21688.41|0
1643274650000|2022-01-27 09:10:50|21688.45|21688.45|21688.36|21688.36|21688.59|21688.59|21688.33|21688.33|0
1643274660000|2022-01-27 09:11:00|21688.28|21688.28|21689.45|21689.45|21689.45|21689.45|21688.28|21688.28|0
1643274670000|2022-01-27 09:11:10|21689.18|21689.18|21689.63|21689.63|21689.63|21689.63|21687.85|21687.85|0
1643274680000|2022-01-27 09:11:20|21689.69|21689.69|21689.52|21689.52|21689.91|21689.91|21689.52|21689.52|0
1643274690000|2022-01-27 09:11:30|21689.16|21689.16|21689.45|21689.45|21689.45|21689.45|21689.03|21689.03|0
1643274700000|2022-01-27 09:11:40|21689.37|21689.37|21689.6|21689.6|21689.76|21689.76|21689.37|21689.37|0
1643274710000|2022-01-27 09:11:50|21689.27|21689.27|21690.72|21690.72|21690.84|21690.84|21689.27|21689.27|0
1643274720000|2022-01-27 09:12:00|21690.77|21690.77|21690.62|21690.62|21690.99|21690.99|21690.59|21690.59|0
1643274730000|2022-01-27 09:12:10|21690.67|21690.67|21690.61|21690.61|21691.1|21691.1|21690.61|21690.61|0
1643274740000|2022-01-27 09:12:20|21690.7|21690.7|21691.03|21691.03|21691.03|21691.03|21690.7|21690.7|0
1643274750000|2022-01-27 09:12:30|21690.88|21690.88|21690.9|21690.9|21691.13|21691.13|21690.88|21690.88|0
1643274760000|2022-01-27 09:12:40|21690.85|21690.85|21690.88|21690.88|21691.36|21691.36|21690.75|21690.75|0
1643274770000|2022-01-27 09:12:50|21690.71|21690.71|21691.23|21691.23|21691.3|21691.3|21690.46|21690.46|0
1643274780000|2022-01-27 09:13:00|21691.28|21691.28|21693.28|21693.28|21693.28|21693.28|21691.28|21691.28|0
1643274790000|2022-01-27 09:13:10|21693.53|21693.53|21695.85|21695.85|21695.85|21695.85|21693.53|21693.53|0
1643274800000|2022-01-27 09:13:20|21695.88|21695.88|21697.18|21697.18|21697.3|21697.3|21695.8|21695.8|0
1643274810000|2022-01-27 09:13:30|21697.24|21697.24|21696.7|21696.7|21697.8|21697.8|21696.7|21696.7|0
1643274820000|2022-01-27 09:13:40|21696.84|21696.84|21696.99|21696.99|21697.42|21697.42|21696.84|21696.84|0
1643274830000|2022-01-27 09:13:50|21696.92|21696.92|21696.77|21696.77|21697.2|21697.2|21696.45|21696.45|0
1643274840000|2022-01-27 09:14:00|21696.88|21696.88|21695.54|21695.54|21696.9|21696.9|21695.33|21695.33|0
1643274850000|2022-01-27 09:14:10|21695.52|21695.52|21695.26|21695.26|21695.66|21695.66|21694.94|21694.94|0
1643274860000|2022-01-27 09:14:20|21695.21|21695.21|21693.03|21693.03|21695.25|21695.25|21692.41|21692.41|0
1643274870000|2022-01-27 09:14:30|21692.92|21692.92|21692.6|21692.6|21693.13|21693.13|21692.25|21692.25|0
1643274880000|2022-01-27 09:14:40|21692.54|21692.54|21692.69|21692.69|21693.05|21693.05|21692.54|21692.54|0
1643274890000|2022-01-27 09:14:50|21692.78|21692.78|21692.72|21692.72|21692.78|21692.78|21692.23|21692.23|0
1643274900000|2022-01-27 09:15:00|21692.62|21692.62|21693.26|21693.26|21693.38|21693.38|21692.33|21692.33|0
1643274910000|2022-01-27 09:15:10|21693.52|21693.52|21694.03|21694.03|21694.85|21694.85|21693.46|21693.46|0
1643274920000|2022-01-27 09:15:20|21694.06|21694.06|21693.25|21693.25|21694.06|21694.06|21693.21|21693.21|0
1643274930000|2022-01-27 09:15:30|21693.14|21693.14|21693.92|21693.92|21693.92|21693.92|21693.14|21693.14|0
1643274940000|2022-01-27 09:15:40|21693.88|21693.88|21693.64|21693.64|21693.88|21693.88|21693.47|21693.47|0
1643274950000|2022-01-27 09:15:50|21693.72|21693.72|21693.79|21693.79|21694.1|21694.1|21693.67|21693.67|0
1643274960000|2022-01-27 09:16:00|21694.07|21694.07|21693.86|21693.86|21694.1|21694.1|21693.46|21693.46|0
1643274970000|2022-01-27 09:16:10|21693.9|21693.9|21695.18|21695.18|21695.18|21695.18|21693.9|21693.9|0
1643274980000|2022-01-27 09:16:20|21695.29|21695.29|21696.19|21696.19|21696.19|21696.19|21695.22|21695.22|0
1643274990000|2022-01-27 09:16:30|21696.32|21696.32|21696.18|21696.18|21696.39|21696.39|21696.18|21696.18|0
1643275000000|2022-01-27 09:16:40|21696.24|21696.24|21697.36|21697.36|21697.47|21697.47|21696.24|21696.24|0
1643275010000|2022-01-27 09:16:50|21697.29|21697.29|21697.1|21697.1|21697.42|21697.42|21696.85|21696.85|0
1643275020000|2022-01-27 09:17:00|21697.15|21697.15|21698.92|21698.92|21698.92|21698.92|21697.12|21697.12|0
1643275030000|2022-01-27 09:17:10|21698.95|21698.95|21698.97|21698.97|21699.04|21699.04|21698.54|21698.54|0
1643275040000|2022-01-27 09:17:20|21699.04|21699.04|21699.35|21699.35|21699.52|21699.52|21698.91|21698.91|0
1643275050000|2022-01-27 09:17:30|21699.41|21699.41|21698.63|21698.63|21699.41|21699.41|21698.63|21698.63|0
1643275060000|2022-01-27 09:17:40|21698.66|21698.66|21698.27|21698.27|21698.66|21698.66|21698.18|21698.18|0
1643275070000|2022-01-27 09:17:50|21698.17|21698.17|21698.69|21698.69|21698.69|21698.69|21698.16|21698.16|0
1643275080000|2022-01-27 09:18:00|21698.82|21698.82|21698.77|21698.77|21699.73|21699.73|21698.77|21698.77|0
1643275090000|2022-01-27 09:18:10|21698.57|21698.57|21697.96|21697.96|21698.57|21698.57|21697.57|21697.57|0
1643275100000|2022-01-27 09:18:20|21697.89|21697.89|21698.68|21698.68|21698.68|21698.68|21697.82|21697.82|0
1643275110000|2022-01-27 09:18:30|21698.61|21698.61|21700.69|21700.69|21700.81|21700.81|21698.61|21698.61|0
1643275120000|2022-01-27 09:18:40|21700.86|21700.86|21701.49|21701.49|21701.49|21701.49|21700.86|21700.86|0
1643275130000|2022-01-27 09:18:50|21701.27|21701.27|21701.73|21701.73|21701.84|21701.84|21701.27|21701.27|0
1643275140000|2022-01-27 09:19:00|21701.7|21701.7|21701.99|21701.99|21702.49|21702.49|21701.6|21701.6|0
1643275150000|2022-01-27 09:19:10|21701.55|21701.55|21702.63|21702.63|21702.76|21702.76|21701.5|21701.5|0
1643275160000|2022-01-27 09:19:20|21702.6|21702.6|21708.09|21708.09|21708.13|21708.13|21702.6|21702.6|0
1643275170000|2022-01-27 09:19:30|21708.12|21708.12|21709.85|21709.85|21710.41|21710.41|21708.03|21708.03|0
1643275180000|2022-01-27 09:19:40|21709.9|21709.9|21709.85|21709.85|21710.12|21710.12|21709.44|21709.44|0
1643275190000|2022-01-27 09:19:50|21709.9|21709.9|21710.26|21710.26|21710.63|21710.63|21709.9|21709.9|0
1643275200000|2022-01-27 09:20:00|21710.18|21710.18|21710.93|21710.93|21710.93|21710.93|21709.81|21709.81|0
1643275210000|2022-01-27 09:20:10|21710.98|21710.98|21710.53|21710.53|21712.04|21712.04|21710.53|21710.53|0
1643275220000|2022-01-27 09:20:20|21710.32|21710.32|21710.31|21710.31|21710.48|21710.48|21709.98|21709.98|0
1643275230000|2022-01-27 09:20:30|21710.35|21710.35|21708.2|21708.2|21710.81|21710.81|21707.73|21707.73|0
1643275240000|2022-01-27 09:20:40|21708.03|21708.03|21709|21709|21709.05|21709.05|21707.91|21707.91|0
1643275250000|2022-01-27 09:20:50|21709.07|21709.07|21708.78|21708.78|21709.23|21709.23|21708.71|21708.71|0
1643275260000|2022-01-27 09:21:00|21708.82|21708.82|21706.88|21706.88|21708.95|21708.95|21706.88|21706.88|0
1643275270000|2022-01-27 09:21:10|21706.98|21706.98|21705.41|21705.41|21706.98|21706.98|21705.41|21705.41|0
1643275280000|2022-01-27 09:21:20|21705.28|21705.28|21705.57|21705.57|21705.71|21705.71|21704.93|21704.93|0
1643275290000|2022-01-27 09:21:30|21705.67|21705.67|21703.79|21703.79|21705.75|21705.75|21703.46|21703.46|0
1643275300000|2022-01-27 09:21:40|21703.56|21703.56|21703.41|21703.41|21703.71|21703.71|21703.23|21703.23|0
1643275310000|2022-01-27 09:21:50|21703.32|21703.32|21702.7|21702.7|21703.32|21703.32|21702.7|21702.7|0
1643275320000|2022-01-27 09:22:00|21702.75|21702.75|21702.5|21702.5|21702.75|21702.75|21702.25|21702.25|0
1643275330000|2022-01-27 09:22:10|21702.28|21702.28|21701.77|21701.77|21702.49|21702.49|21701.74|21701.74|0
1643275340000|2022-01-27 09:22:20|21702.04|21702.04|21702.08|21702.08|21702.36|21702.36|21702.04|21702.04|0
1643275350000|2022-01-27 09:22:30|21702.03|21702.03|21702.06|21702.06|21702.06|21702.06|21702.03|21702.03|0
1643275360000|2022-01-27 09:22:40|21702|21702|21701.16|21701.16|21702|21702|21701.05|21701.05|0
1643275370000|2022-01-27 09:22:50|21701.25|21701.25|21700.35|21700.35|21701.31|21701.31|21700.35|21700.35|0
1643275380000|2022-01-27 09:23:00|21700.44|21700.44|21700.48|21700.48|21700.48|21700.48|21700.09|21700.09|0
1643275390000|2022-01-27 09:23:10|21700.78|21700.78|21700.74|21700.74|21700.93|21700.93|21700.48|21700.48|0
1643275400000|2022-01-27 09:23:20|21700.65|21700.65|21700.56|21700.56|21700.73|21700.73|21700.56|21700.56|0
1643275410000|2022-01-27 09:23:30|21700.76|21700.76|21701.16|21701.16|21701.24|21701.24|21700.76|21700.76|0
1643275420000|2022-01-27 09:23:40|21701.3|21701.3|21701.58|21701.58|21701.58|21701.58|21701.3|21701.3|0
1643275430000|2022-01-27 09:23:50|21701.5|21701.5|21701.59|21701.59|21701.59|21701.59|21701.38|21701.38|0
1643275440000|2022-01-27 09:24:00|21701.47|21701.47|21699.88|21699.88|21701.47|21701.47|21699.88|21699.88|0
1643275450000|2022-01-27 09:24:10|21699.94|21699.94|21701.08|21701.08|21701.22|21701.22|21699.94|21699.94|0
1643275460000|2022-01-27 09:24:20|21699.89|21699.89|21701.4|21701.4|21701.4|21701.4|21699.18|21699.18|0
1643275470000|2022-01-27 09:24:30|21701.48|21701.48|21702.5|21702.5|21702.5|21702.5|21701.48|21701.48|0
1643275480000|2022-01-27 09:24:40|21702.54|21702.54|21702.29|21702.29|21702.54|21702.54|21702.18|21702.18|0
1643275490000|2022-01-27 09:24:50|21702.46|21702.46|21702.86|21702.86|21703.05|21703.05|21702.46|21702.46|0
1643275500000|2022-01-27 09:25:00|21702.92|21702.92|21703.3|21703.3|21703.41|21703.41|21702.47|21702.47|0
1643275510000|2022-01-27 09:25:10|21703.82|21703.82|21705.61|21705.61|21705.7|21705.7|21703.75|21703.75|0
1643275520000|2022-01-27 09:25:20|21705.68|21705.68|21706.29|21706.29|21706.3|21706.3|21705.63|21705.63|0
1643275530000|2022-01-27 09:25:30|21706.51|21706.51|21706.64|21706.64|21706.8|21706.8|21706.47|21706.47|0
1643275540000|2022-01-27 09:25:40|21706.6|21706.6|21706.09|21706.09|21706.67|21706.67|21706.09|21706.09|0
1643275550000|2022-01-27 09:25:50|21706.46|21706.46|21707.07|21707.07|21707.07|21707.07|21706.38|21706.38|0
1643275560000|2022-01-27 09:26:00|21707.01|21707.01|21706.53|21706.53|21707.01|21707.01|21706.53|21706.53|0
1643275570000|2022-01-27 09:26:10|21706.55|21706.55|21708.68|21708.68|21708.75|21708.75|21706.55|21706.55|0
1643275580000|2022-01-27 09:26:20|21708.85|21708.85|21710.02|21710.02|21710.39|21710.39|21708.85|21708.85|0
1643275590000|2022-01-27 09:26:30|21709.86|21709.86|21710.78|21710.78|21710.78|21710.78|21709.86|21709.86|0
1643275600000|2022-01-27 09:26:40|21710.86|21710.86|21712.07|21712.07|21712.07|21712.07|21710.86|21710.86|0
1643275610000|2022-01-27 09:26:50|21712|21712|21712.5|21712.5|21712.55|21712.55|21712|21712|0
1643275620000|2022-01-27 09:27:00|21712.69|21712.69|21712.83|21712.83|21713.58|21713.58|21712.69|21712.69|0
1643275630000|2022-01-27 09:27:10|21712.93|21712.93|21714.09|21714.09|21714.09|21714.09|21712.93|21712.93|0
1643275640000|2022-01-27 09:27:20|21714.02|21714.02|21714.25|21714.25|21714.25|21714.25|21713.8|21713.8|0
1643275650000|2022-01-27 09:27:30|21714.13|21714.13|21715.41|21715.41|21715.41|21715.41|21714.05|21714.05|0
1643275660000|2022-01-27 09:27:40|21715.3|21715.3|21716.91|21716.91|21716.91|21716.91|21715.3|21715.3|0
1643275670000|2022-01-27 09:27:50|21716.82|21716.82|21716.91|21716.91|21716.91|21716.91|21716.51|21716.51|0
1643275680000|2022-01-27 09:28:00|21717.07|21717.07|21717.51|21717.51|21717.77|21717.77|21717.07|21717.07|0
1643275690000|2022-01-27 09:28:10|21717.57|21717.57|21717.96|21717.96|21717.96|21717.96|21717.57|21717.57|0
1643275700000|2022-01-27 09:28:20|21718.09|21718.09|21718.84|21718.84|21719.12|21719.12|21717.91|21717.91|0
1643275710000|2022-01-27 09:28:30|21718.86|21718.86|21719.07|21719.07|21719.07|21719.07|21718.86|21718.86|0
1643275720000|2022-01-27 09:28:40|21719.27|21719.27|21725.78|21725.78|21725.78|21725.78|21719.14|21719.14|0
1643275730000|2022-01-27 09:28:50|21726.09|21726.09|21727.25|21727.25|21727.52|21727.52|21726.09|21726.09|0
1643275740000|2022-01-27 09:29:00|21727.22|21727.22|21730.26|21730.26|21730.84|21730.84|21727.22|21727.22|0
1643275750000|2022-01-27 09:29:10|21730.11|21730.11|21730.23|21730.23|21731.57|21731.57|21730.11|21730.11|0
1643275760000|2022-01-27 09:29:20|21730.74|21730.74|21731|21731|21731.2|21731.2|21730.74|21730.74|0
1643275770000|2022-01-27 09:29:30|21731.06|21731.06|21732.24|21732.24|21732.24|21732.24|21731.02|21731.02|0
1643275780000|2022-01-27 09:29:40|21732.31|21732.31|21732.86|21732.86|21733.01|21733.01|21731.98|21731.98|0
1643275790000|2022-01-27 09:29:50|21732.63|21732.63|21732.54|21732.54|21732.81|21732.81|21732.54|21732.54|0
1643275800000|2022-01-27 09:30:00|21732.67|21732.67|21732.35|21732.35|21732.67|21732.67|21732.18|21732.18|0
1643275810000|2022-01-27 09:30:10|21732.32|21732.32|21733.35|21733.35|21733.46|21733.46|21732.32|21732.32|0
1643275820000|2022-01-27 09:30:20|21733.19|21733.19|21733.03|21733.03|21733.7|21733.7|21733.03|21733.03|0
1643275830000|2022-01-27 09:30:30|21732.98|21732.98|21732.73|21732.73|21732.98|21732.98|21732.61|21732.61|0
1643275840000|2022-01-27 09:30:40|21732.5|21732.5|21732.69|21732.69|21732.81|21732.81|21732.11|21732.11|0
1643275850000|2022-01-27 09:30:50|21732.64|21732.64|21731.75|21731.75|21732.64|21732.64|21731.75|21731.75|0
1643275860000|2022-01-27 09:31:00|21731.79|21731.79|21730.45|21730.45|21731.95|21731.95|21730.02|21730.02|0
1643275870000|2022-01-27 09:31:10|21730.73|21730.73|21730.4|21730.4|21730.8|21730.8|21730.4|21730.4|0
1643275880000|2022-01-27 09:31:20|21730.27|21730.27|21730.23|21730.23|21730.27|21730.27|21729.63|21729.63|0
1643275890000|2022-01-27 09:31:30|21730.08|21730.08|21729.23|21729.23|21730.08|21730.08|21729.23|21729.23|0
1643275900000|2022-01-27 09:31:40|21729.12|21729.12|21728.3|21728.3|21729.12|21729.12|21728.02|21728.02|0
1643275910000|2022-01-27 09:31:50|21728.09|21728.09|21724.4|21724.4|21728.16|21728.16|21724.4|21724.4|0
1643275920000|2022-01-27 09:32:00|21724.57|21724.57|21721.84|21721.84|21724.57|21724.57|21721.69|21721.69|0
1643275930000|2022-01-27 09:32:10|21721.89|21721.89|21722.47|21722.47|21722.56|21722.56|21721.75|21721.75|0
1643275940000|2022-01-27 09:32:20|21722.31|21722.31|21722.22|21722.22|21722.31|21722.31|21721.91|21721.91|0
1643275950000|2022-01-27 09:32:30|21721.92|21721.92|21721.37|21721.37|21721.92|21721.92|21721.24|21721.24|0
1643275960000|2022-01-27 09:32:40|21721.32|21721.32|21720.35|21720.35|21721.32|21721.32|21720.35|21720.35|0
1643275970000|2022-01-27 09:32:50|21720.24|21720.24|21719.6|21719.6|21720.24|21720.24|21719.55|21719.55|0
1643275980000|2022-01-27 09:33:00|21719.1|21719.1|21720.08|21720.08|21720.08|21720.08|21718.95|21718.95|0
1643275990000|2022-01-27 09:33:10|21720|21720|21720.7|21720.7|21720.79|21720.79|21719.74|21719.74|0
1643276000000|2022-01-27 09:33:20|21720.56|21720.56|21720.66|21720.66|21720.83|21720.83|21720.5|21720.5|0
1643276010000|2022-01-27 09:33:30|21720.79|21720.79|21720.91|21720.91|21720.91|21720.91|21720.51|21720.51|0
1643276020000|2022-01-27 09:33:40|21720.77|21720.77|21721.52|21721.52|21721.73|21721.73|21720.77|21720.77|0
1643276030000|2022-01-27 09:33:50|21721.77|21721.77|21721.75|21721.75|21721.94|21721.94|21721.62|21721.62|0
1643276040000|2022-01-27 09:34:00|21721.69|21721.69|21721.88|21721.88|21721.97|21721.97|21721.65|21721.65|0
1643276050000|2022-01-27 09:34:10|21722.18|21722.18|21722.25|21722.25|21722.42|21722.42|21721.97|21721.97|0
1643276060000|2022-01-27 09:34:20|21722.21|21722.21|21722.31|21722.31|21722.53|21722.53|21722.12|21722.12|0
1643276070000|2022-01-27 09:34:30|21722.72|21722.72|21722.17|21722.17|21722.72|21722.72|21722.14|21722.14|0
1643276080000|2022-01-27 09:34:40|21722.13|21722.13|21719.86|21719.86|21722.13|21722.13|21719.86|21719.86|0
1643276090000|2022-01-27 09:34:50|21719.97|21719.97|21719.47|21719.47|21719.97|21719.97|21719.07|21719.07|0
1643276100000|2022-01-27 09:35:00|21719.63|21719.63|21719.95|21719.95|21719.95|21719.95|21719.33|21719.33|0
1643276110000|2022-01-27 09:35:10|21720.04|21720.04|21720.14|21720.14|21720.36|21720.36|21719.85|21719.85|0
1643276120000|2022-01-27 09:35:20|21720.1|21720.1|21721.05|21721.05|21721.22|21721.22|21720.05|21720.05|0
1643276130000|2022-01-27 09:35:30|21721.16|21721.16|21720.61|21720.61|21721.52|21721.52|21720.61|21720.61|0
1643276140000|2022-01-27 09:35:40|21720.63|21720.63|21719.92|21719.92|21720.63|21720.63|21719.92|21719.92|0
1643276150000|2022-01-27 09:35:50|21719.94|21719.94|21720.07|21720.07|21720.08|21720.08|21719.88|21719.88|0
1643276160000|2022-01-27 09:36:00|21720.19|21720.19|21721.75|21721.75|21721.75|21721.75|21720.11|21720.11|0
1643276170000|2022-01-27 09:36:10|21721.81|21721.81|21722.12|21722.12|21722.12|21722.12|21721.49|21721.49|0
1643276180000|2022-01-27 09:36:20|21722.17|21722.17|21720.89|21720.89|21722.45|21722.45|21720.89|21720.89|0
1643276190000|2022-01-27 09:36:30|21720.78|21720.78|21720.59|21720.59|21720.78|21720.78|21720.05|21720.05|0
1643276200000|2022-01-27 09:36:40|21720.75|21720.75|21719.78|21719.78|21720.75|21720.75|21719.78|21719.78|0
1643276210000|2022-01-27 09:36:50|21719.83|21719.83|21718.03|21718.03|21719.94|21719.94|21718.03|21718.03|0
1643276220000|2022-01-27 09:37:00|21717.97|21717.97|21717.07|21717.07|21717.97|21717.97|21717.05|21717.05|0
1643276230000|2022-01-27 09:37:10|21716.99|21716.99|21715.91|21715.91|21716.99|21716.99|21715.83|21715.83|0
1643276240000|2022-01-27 09:37:20|21715.86|21715.86|21715.49|21715.49|21715.86|21715.86|21715.35|21715.35|0
1643276250000|2022-01-27 09:37:30|21715.54|21715.54|21715.55|21715.55|21715.93|21715.93|21715.31|21715.31|0
1643276260000|2022-01-27 09:37:40|21715.45|21715.45|21715.87|21715.87|21715.87|21715.87|21715.32|21715.32|0
1643276270000|2022-01-27 09:37:50|21715.74|21715.74|21715.6|21715.6|21715.95|21715.95|21715.41|21715.41|0
1643276280000|2022-01-27 09:38:00|21715.51|21715.51|21714.85|21714.85|21715.51|21715.51|21714.82|21714.82|0
1643276290000|2022-01-27 09:38:10|21714.79|21714.79|21714.8|21714.8|21714.8|21714.8|21714.6|21714.6|0
1643276300000|2022-01-27 09:38:20|21714.63|21714.63|21714.53|21714.53|21714.8|21714.8|21714.42|21714.42|0
1643276310000|2022-01-27 09:38:30|21714.33|21714.33|21714.14|21714.14|21714.33|21714.33|21713.81|21713.81|0
1643276320000|2022-01-27 09:38:40|21714.51|21714.51|21713.28|21713.28|21714.52|21714.52|21713.28|21713.28|0
1643276330000|2022-01-27 09:38:50|21713.33|21713.33|21713.17|21713.17|21713.67|21713.67|21712.9|21712.9|0
1643276340000|2022-01-27 09:39:00|21713.02|21713.02|21713.27|21713.27|21713.46|21713.46|21712.94|21712.94|0
1643276350000|2022-01-27 09:39:10|21713.12|21713.12|21713.06|21713.06|21713.16|21713.16|21712.98|21712.98|0
1643276360000|2022-01-27 09:39:20|21713.15|21713.15|21713.05|21713.05|21713.15|21713.15|21712.94|21712.94|0
1643276370000|2022-01-27 09:39:30|21713.11|21713.11|21712.52|21712.52|21713.32|21713.32|21712.52|21712.52|0
1643276380000|2022-01-27 09:39:40|21712.5|21712.5|21711.38|21711.38|21712.5|21712.5|21711.18|21711.18|0
1643276390000|2022-01-27 09:39:50|21711.45|21711.45|21709.96|21709.96|21711.45|21711.45|21709.96|21709.96|0
1643276400000|2022-01-27 09:40:00|21709.89|21709.89|21710.92|21710.92|21710.92|21710.92|21709.58|21709.58|0
1643276410000|2022-01-27 09:40:10|21710.74|21710.74|21709.74|21709.74|21710.85|21710.85|21709.64|21709.64|0
1643276420000|2022-01-27 09:40:20|21710.04|21710.04|21709.99|21709.99|21710.33|21710.33|21709.85|21709.85|0
1643276430000|2022-01-27 09:40:30|21709.93|21709.93|21708.99|21708.99|21709.93|21709.93|21708.99|21708.99|0
1643276440000|2022-01-27 09:40:40|21708.92|21708.92|21708.62|21708.62|21708.92|21708.92|21708.39|21708.39|0
1643276450000|2022-01-27 09:40:50|21708.51|21708.51|21708.77|21708.77|21708.96|21708.96|21707.98|21707.98|0
1643276460000|2022-01-27 09:41:00|21708.94|21708.94|21708.83|21708.83|21709.28|21709.28|21708.7|21708.7|0
1643276470000|2022-01-27 09:41:10|21708.74|21708.74|21709.67|21709.67|21709.67|21709.67|21708.66|21708.66|0
1643276480000|2022-01-27 09:41:20|21709.53|21709.53|21709.49|21709.49|21709.81|21709.81|21709.35|21709.35|0
1643276490000|2022-01-27 09:41:30|21709.33|21709.33|21709.42|21709.42|21709.49|21709.49|21709.15|21709.15|0
1643276500000|2022-01-27 09:41:40|21709.46|21709.46|21710.26|21710.26|21710.26|21710.26|21709.45|21709.45|0
1643276510000|2022-01-27 09:41:50|21710.18|21710.18|21712.21|21712.21|21712.21|21712.21|21710.18|21710.18|0
1643276520000|2022-01-27 09:42:00|21712.32|21712.32|21712.37|21712.37|21712.38|21712.38|21712.08|21712.08|0
1643276530000|2022-01-27 09:42:10|21712.27|21712.27|21713.3|21713.3|21713.33|21713.33|21712.27|21712.27|0
1643276540000|2022-01-27 09:42:20|21713.37|21713.37|21713.55|21713.55|21713.58|21713.58|21713.31|21713.31|0
1643276550000|2022-01-27 09:42:30|21713.64|21713.64|21714.13|21714.13|21714.2|21714.2|21713.64|21713.64|0
1643276560000|2022-01-27 09:42:40|21714.2|21714.2|21715.14|21715.14|21715.43|21715.43|21714.2|21714.2|0
1643276570000|2022-01-27 09:42:50|21715.02|21715.02|21715.62|21715.62|21715.62|21715.62|21715.02|21715.02|0
1643276580000|2022-01-27 09:43:00|21715.55|21715.55|21716.16|21716.16|21716.35|21716.35|21715.55|21715.55|0
1643276590000|2022-01-27 09:43:10|21715.87|21715.87|21716.18|21716.18|21716.24|21716.24|21715.6|21715.6|0
1643276600000|2022-01-27 09:43:20|21716.25|21716.25|21716.66|21716.66|21716.66|21716.66|21716.12|21716.12|0
1643276610000|2022-01-27 09:43:30|21716.71|21716.71|21716.92|21716.92|21716.92|21716.92|21716.53|21716.53|0
1643276620000|2022-01-27 09:43:40|21716.72|21716.72|21716.63|21716.63|21716.72|21716.72|21716.57|21716.57|0
1643276630000|2022-01-27 09:43:50|21716.68|21716.68|21716.06|21716.06|21716.68|21716.68|21716.06|21716.06|0
1643276640000|2022-01-27 09:44:00|21716.25|21716.25|21718|21718|21718|21718|21716.25|21716.25|0
1643276650000|2022-01-27 09:44:10|21718.05|21718.05|21718.23|21718.23|21718.23|21718.23|21717.88|21717.88|0
1643276660000|2022-01-27 09:44:20|21718.37|21718.37|21720.57|21720.57|21720.57|21720.57|21718.3|21718.3|0
1643276670000|2022-01-27 09:44:30|21720.44|21720.44|21721.5|21721.5|21721.97|21721.97|21720.44|21720.44|0
1643276680000|2022-01-27 09:44:40|21721.65|21721.65|21721.47|21721.47|21721.83|21721.83|21721.17|21721.17|0
1643276690000|2022-01-27 09:44:50|21721.7|21721.7|21722.21|21722.21|21722.44|21722.44|21721.7|21721.7|0
1643276700000|2022-01-27 09:45:00|21722.36|21722.36|21723.27|21723.27|21723.27|21723.27|21721.91|21721.91|0
1643276710000|2022-01-27 09:45:10|21723.4|21723.4|21722.3|21722.3|21723.4|21723.4|21722.19|21722.19|0
1643276720000|2022-01-27 09:45:20|21722.21|21722.21|21722.04|21722.04|21722.32|21722.32|21722.03|21722.03|0
1643276730000|2022-01-27 09:45:30|21721.93|21721.93|21722.67|21722.67|21722.67|21722.67|21721.93|21721.93|0
1643276740000|2022-01-27 09:45:40|21722.69|21722.69|21721.83|21721.83|21722.72|21722.72|21721.8|21721.8|0
1643276750000|2022-01-27 09:45:50|21721.63|21721.63|21724.03|21724.03|21724.33|21724.33|21721.63|21721.63|0
1643276760000|2022-01-27 09:46:00|21724.13|21724.13|21727.2|21727.2|21727.2|21727.2|21724.13|21724.13|0
1643276770000|2022-01-27 09:46:10|21727.32|21727.32|21728.32|21728.32|21728.32|21728.32|21727.15|21727.15|0
1643276780000|2022-01-27 09:46:20|21728.25|21728.25|21728.99|21728.99|21729.11|21729.11|21728.25|21728.25|0
1643276790000|2022-01-27 09:46:30|21729.18|21729.18|21729.04|21729.04|21729.59|21729.59|21728.99|21728.99|0
1643276800000|2022-01-27 09:46:40|21729|21729|21729.64|21729.64|21729.64|21729.64|21729|21729|0
1643276810000|2022-01-27 09:46:50|21729.88|21729.88|21733.62|21733.62|21733.62|21733.62|21729.88|21729.88|0
1643276820000|2022-01-27 09:47:00|21733.66|21733.66|21736.61|21736.61|21736.75|21736.75|21733.66|21733.66|0
1643276830000|2022-01-27 09:47:10|21736.6|21736.6|21737.18|21737.18|21737.57|21737.57|21736.6|21736.6|0
1643276840000|2022-01-27 09:47:20|21737.11|21737.11|21737.6|21737.6|21737.74|21737.74|21736.88|21736.88|0
1643276850000|2022-01-27 09:47:30|21737.46|21737.46|21737.38|21737.38|21737.55|21737.55|21737.3|21737.3|0
1643276860000|2022-01-27 09:47:40|21737.52|21737.52|21737.58|21737.58|21737.87|21737.87|21737.43|21737.43|0
1643276870000|2022-01-27 09:47:50|21737.64|21737.64|21737.87|21737.87|21737.95|21737.95|21737.43|21737.43|0
1643276880000|2022-01-27 09:48:00|21737.8|21737.8|21738.06|21738.06|21738.1|21738.1|21737.3|21737.3|0
1643276890000|2022-01-27 09:48:10|21738.13|21738.13|21738.37|21738.37|21738.49|21738.49|21737.96|21737.96|0
1643276900000|2022-01-27 09:48:20|21738.31|21738.31|21738.51|21738.51|21738.83|21738.83|21738.31|21738.31|0
1643276910000|2022-01-27 09:48:30|21738.58|21738.58|21738.82|21738.82|21738.82|21738.82|21738.27|21738.27|0
1643276920000|2022-01-27 09:48:40|21738.89|21738.89|21738.95|21738.95|21739.07|21739.07|21738.79|21738.79|0
1643276930000|2022-01-27 09:48:50|21738.88|21738.88|21739.33|21739.33|21739.33|21739.33|21738.88|21738.88|0
1643276940000|2022-01-27 09:49:00|21739.36|21739.36|21740.31|21740.31|21740.31|21740.31|21739.36|21739.36|0
1643276950000|2022-01-27 09:49:10|21740.38|21740.38|21741.34|21741.34|21741.9|21741.9|21740.21|21740.21|0
1643276960000|2022-01-27 09:49:20|21741.41|21741.41|21744.32|21744.32|21744.32|21744.32|21741.41|21741.41|0
1643276970000|2022-01-27 09:49:30|21744.39|21744.39|21744.99|21744.99|21744.99|21744.99|21744.39|21744.39|0
1643276980000|2022-01-27 09:49:40|21744.84|21744.84|21744.5|21744.5|21744.84|21744.84|21744.38|21744.38|0
1643276990000|2022-01-27 09:49:50|21744.54|21744.54|21745.15|21745.15|21745.17|21745.17|21744.5|21744.5|0
1643277000000|2022-01-27 09:50:00|21745.1|21745.1|21744.97|21744.97|21745.4|21745.4|21744.9|21744.9|0
1643277010000|2022-01-27 09:50:10|21745.11|21745.11|21745.8|21745.8|21745.8|21745.8|21744.93|21744.93|0
1643277020000|2022-01-27 09:50:20|21745.89|21745.89|21745.99|21745.99|21745.99|21745.99|21745.46|21745.46|0
1643277030000|2022-01-27 09:50:30|21746.04|21746.04|21746.47|21746.47|21746.57|21746.57|21746.04|21746.04|0
1643277040000|2022-01-27 09:50:40|21746.43|21746.43|21747.57|21747.57|21747.71|21747.71|21746.4|21746.4|0
1643277050000|2022-01-27 09:50:50|21747.82|21747.82|21747.39|21747.39|21747.82|21747.82|21747.39|21747.39|0
1643277060000|2022-01-27 09:51:00|21747.19|21747.19|21747.87|21747.87|21748.01|21748.01|21747.19|21747.19|0
1643277070000|2022-01-27 09:51:10|21747.52|21747.52|21748.36|21748.36|21748.36|21748.36|21747.52|21747.52|0
1643277080000|2022-01-27 09:51:20|21748.38|21748.38|21748.83|21748.83|21748.83|21748.83|21747.9|21747.9|0
1643277090000|2022-01-27 09:51:30|21748.76|21748.76|21749.59|21749.59|21749.59|21749.59|21748.74|21748.74|0
1643277100000|2022-01-27 09:51:40|21749.49|21749.49|21749.67|21749.67|21749.67|21749.67|21749.36|21749.36|0
1643277110000|2022-01-27 09:51:50|21749.76|21749.76|21749.66|21749.66|21749.92|21749.92|21749.47|21749.47|0
1643277120000|2022-01-27 09:52:00|21749.7|21749.7|21751.46|21751.46|21751.53|21751.53|21749.7|21749.7|0
1643277130000|2022-01-27 09:52:10|21751.5|21751.5|21752.56|21752.56|21752.56|21752.56|21751.5|21751.5|0
1643277140000|2022-01-27 09:52:20|21752.85|21752.85|21754.57|21754.57|21754.57|21754.57|21752.85|21752.85|0
1643277150000|2022-01-27 09:52:30|21754.62|21754.62|21755.5|21755.5|21755.5|21755.5|21754.62|21754.62|0
1643277160000|2022-01-27 09:52:40|21755.55|21755.55|21756.15|21756.15|21756.15|21756.15|21755.2|21755.2|0
1643277170000|2022-01-27 09:52:50|21756.37|21756.37|21758.61|21758.61|21758.61|21758.61|21756.37|21756.37|0
1643277180000|2022-01-27 09:53:00|21758.56|21758.56|21759.78|21759.78|21760.04|21760.04|21758.56|21758.56|0
1643277190000|2022-01-27 09:53:10|21759.81|21759.81|21762.04|21762.04|21762.04|21762.04|21759.81|21759.81|0
1643277200000|2022-01-27 09:53:20|21762.16|21762.16|21764.21|21764.21|21764.21|21764.21|21762.16|21762.16|0
1643277210000|2022-01-27 09:53:30|21764.34|21764.34|21764.71|21764.71|21764.95|21764.95|21764.26|21764.26|0
1643277220000|2022-01-27 09:53:40|21764.72|21764.72|21765.31|21765.31|21765.31|21765.31|21764.65|21764.65|0
1643277230000|2022-01-27 09:53:50|21765.64|21765.64|21766.66|21766.66|21766.66|21766.66|21765.58|21765.58|0
1643277240000|2022-01-27 09:54:00|21766.68|21766.68|21770.51|21770.51|21770.51|21770.51|21766.68|21766.68|0
1643277250000|2022-01-27 09:54:10|21770.38|21770.38|21773.2|21773.2|21773.2|21773.2|21770.38|21770.38|0
1643277260000|2022-01-27 09:54:20|21773.18|21773.18|21774.03|21774.03|21774.38|21774.38|21773.18|21773.18|0
1643277270000|2022-01-27 09:54:30|21773.9|21773.9|21774.97|21774.97|21774.97|21774.97|21773.8|21773.8|0
1643277280000|2022-01-27 09:54:40|21775.09|21775.09|21775.44|21775.44|21775.44|21775.44|21774.79|21774.79|0
1643277290000|2022-01-27 09:54:50|21775.22|21775.22|21775.45|21775.45|21775.82|21775.82|21775.22|21775.22|0
1643277300000|2022-01-27 09:55:00|21775.53|21775.53|21776.53|21776.53|21776.66|21776.66|21775.53|21775.53|0
1643277310000|2022-01-27 09:55:10|21776.55|21776.55|21777.35|21777.35|21777.35|21777.35|21776.11|21776.11|0
1643277320000|2022-01-27 09:55:20|21777.17|21777.17|21777.41|21777.41|21777.46|21777.46|21776.93|21776.93|0
1643277330000|2022-01-27 09:55:30|21777.35|21777.35|21777.82|21777.82|21777.85|21777.85|21777.35|21777.35|0
1643277340000|2022-01-27 09:55:40|21777.54|21777.54|21778.17|21778.17|21778.28|21778.28|21777.39|21777.39|0
1643277350000|2022-01-27 09:55:50|21778.38|21778.38|21778.54|21778.54|21778.57|21778.57|21777.79|21777.79|0
1643277360000|2022-01-27 09:56:00|21778.74|21778.74|21778.08|21778.08|21778.74|21778.74|21778.02|21778.02|0
1643277370000|2022-01-27 09:56:10|21777.94|21777.94|21777.61|21777.61|21778.07|21778.07|21777.61|21777.61|0
1643277380000|2022-01-27 09:56:20|21778.23|21778.23|21778.05|21778.05|21778.97|21778.97|21777.65|21777.65|0
1643277390000|2022-01-27 09:56:30|21777.94|21777.94|21778.03|21778.03|21778.03|21778.03|21777.8|21777.8|0
1643277400000|2022-01-27 09:56:40|21778.1|21778.1|21778.07|21778.07|21778.1|21778.1|21777.76|21777.76|0
1643277410000|2022-01-27 09:56:50|21777.75|21777.75|21778.55|21778.55|21778.59|21778.59|21777.68|21777.68|0
1643277420000|2022-01-27 09:57:00|21778.4|21778.4|21778.67|21778.67|21779.32|21779.32|21778.4|21778.4|0
1643277430000|2022-01-27 09:57:10|21778.63|21778.63|21778.09|21778.09|21778.63|21778.63|21777.84|21777.84|0
1643277440000|2022-01-27 09:57:20|21778.26|21778.26|21778.18|21778.18|21778.33|21778.33|21778.02|21778.02|0
1643277450000|2022-01-27 09:57:30|21778.24|21778.24|21778.66|21778.66|21778.68|21778.68|21778.14|21778.14|0
1643277460000|2022-01-27 09:57:40|21778.78|21778.78|21779.69|21779.69|21779.69|21779.69|21778.78|21778.78|0
1643277470000|2022-01-27 09:57:50|21779.59|21779.59|21779.83|21779.83|21780|21780|21779.59|21779.59|0
1643277480000|2022-01-27 09:58:00|21780.08|21780.08|21780.11|21780.11|21780.31|21780.31|21780.08|21780.08|0
1643277490000|2022-01-27 09:58:10|21780.32|21780.32|21780.23|21780.23|21780.32|21780.32|21779.87|21779.87|0
1643277500000|2022-01-27 09:58:20|21781.42|21781.42|21781.89|21781.89|21781.95|21781.95|21781.42|21781.42|0
1643277510000|2022-01-27 09:58:30|21781.81|21781.81|21782.2|21782.2|21782.67|21782.67|21781.81|21781.81|0
1643277530000|2022-01-27 09:58:50|21782.08|21782.08|21783.73|21783.73|21783.73|21783.73|21782.08|21782.08|0
1643277540000|2022-01-27 09:59:00|21783.83|21783.83|21783.95|21783.95|21784.01|21784.01|21783.54|21783.54|0
1643277550000|2022-01-27 09:59:10|21784.05|21784.05|21783.86|21783.86|21784.35|21784.35|21783.64|21783.64|0
1643277560000|2022-01-27 09:59:20|21783.8|21783.8|21784.12|21784.12|21784.12|21784.12|21783.78|21783.78|0
1643277570000|2022-01-27 09:59:30|21784.14|21784.14|21784.91|21784.91|21784.93|21784.93|21784.12|21784.12|0
1643277580000|2022-01-27 09:59:40|21784.93|21784.93|21781.69|21781.69|21784.93|21784.93|21781.55|21781.55|0
1643277590000|2022-01-27 09:59:50|21781.63|21781.63|21781.14|21781.14|21781.75|21781.75|21780.87|21780.87|0
1643277600000|2022-01-27 10:00:00|21781.32|21781.32|21780.47|21780.47|21781.32|21781.32|21780.47|21780.47|0
1643277610000|2022-01-27 10:00:10|21780.4|21780.4|21780.14|21780.14|21780.65|21780.65|21780.14|21780.14|0
1643277620000|2022-01-27 10:00:20|21780.05|21780.05|21776.13|21776.13|21780.43|21780.43|21776.13|21776.13|0
1643277630000|2022-01-27 10:00:30|21775.98|21775.98|21773.92|21773.92|21775.98|21775.98|21773.85|21773.85|0
1643277640000|2022-01-27 10:00:40|21773.97|21773.97|21773.83|21773.83|21774.37|21774.37|21773.76|21773.76|0
1643277650000|2022-01-27 10:00:50|21773.78|21773.78|21773.13|21773.13|21773.95|21773.95|21773|21773|0
1643277660000|2022-01-27 10:01:00|21773.21|21773.21|21772.88|21772.88|21773.21|21773.21|21772.57|21772.57|0
1643277670000|2022-01-27 10:01:10|21772.97|21772.97|21771.94|21771.94|21772.97|21772.97|21771.94|21771.94|0
1643277680000|2022-01-27 10:01:20|21771.97|21771.97|21771.98|21771.98|21772.33|21772.33|21771.97|21771.97|0
1643277690000|2022-01-27 10:01:30|21772.02|21772.02|21771.73|21771.73|21772.09|21772.09|21771.65|21771.65|0
1643277700000|2022-01-27 10:01:40|21771.57|21771.57|21770.78|21770.78|21771.72|21771.72|21770.64|21770.64|0
1643277710000|2022-01-27 10:01:50|21770.71|21770.71|21770|21770|21770.71|21770.71|21769.69|21769.69|0
1643277720000|2022-01-27 10:02:00|21769.92|21769.92|21769.69|21769.69|21770.18|21770.18|21769.54|21769.54|0
1643277730000|2022-01-27 10:02:10|21769.8|21769.8|21769.8|21769.8|21770.11|21770.11|21769.55|21769.55|0
1643277740000|2022-01-27 10:02:20|21770.05|21770.05|21770.72|21770.72|21770.77|21770.77|21770.05|21770.05|0
1643277750000|2022-01-27 10:02:30|21770.58|21770.58|21771.2|21771.2|21771.29|21771.29|21770.58|21770.58|0
1643277760000|2022-01-27 10:02:40|21771.1|21771.1|21771.22|21771.22|21771.33|21771.33|21771.1|21771.1|0
1643277770000|2022-01-27 10:02:50|21771.27|21771.27|21771.31|21771.31|21771.62|21771.62|21771.25|21771.25|0
1643277780000|2022-01-27 10:03:00|21771.43|21771.43|21772.65|21772.65|21772.65|21772.65|21771.43|21771.43|0
1643277790000|2022-01-27 10:03:10|21772.59|21772.59|21773.54|21773.54|21773.71|21773.71|21772.45|21772.45|0
1643277800000|2022-01-27 10:03:20|21773.63|21773.63|21774|21774|21774.26|21774.26|21773.63|21773.63|0
1643277810000|2022-01-27 10:03:30|21774.06|21774.06|21775.24|21775.24|21775.24|21775.24|21773.97|21773.97|0
1643277820000|2022-01-27 10:03:40|21775.13|21775.13|21775.07|21775.07|21775.45|21775.45|21775.07|21775.07|0
1643277830000|2022-01-27 10:03:50|21775|21775|21775.5|21775.5|21775.5|21775.5|21774.99|21774.99|0
1643277840000|2022-01-27 10:04:00|21775.56|21775.56|21776.14|21776.14|21776.14|21776.14|21775.14|21775.14|0
1643277850000|2022-01-27 10:04:10|21776.17|21776.17|21777.41|21777.41|21777.41|21777.41|21776.17|21776.17|0
1643277860000|2022-01-27 10:04:20|21777.47|21777.47|21777.26|21777.26|21777.66|21777.66|21777.02|21777.02|0
1643277870000|2022-01-27 10:04:30|21777.19|21777.19|21777.45|21777.45|21777.51|21777.51|21777.19|21777.19|0
1643277880000|2022-01-27 10:04:40|21777.57|21777.57|21777.88|21777.88|21778.11|21778.11|21777.57|21777.57|0
1643277890000|2022-01-27 10:04:50|21777.94|21777.94|21778.2|21778.2|21778.24|21778.24|21777.94|21777.94|0
1643277900000|2022-01-27 10:05:00|21778.24|21778.24|21779.51|21779.51|21779.61|21779.61|21778.24|21778.24|0
1643277910000|2022-01-27 10:05:10|21779.66|21779.66|21779.46|21779.46|21779.71|21779.71|21779.02|21779.02|0
1643277920000|2022-01-27 10:05:20|21779.57|21779.57|21779.75|21779.75|21779.75|21779.75|21779.54|21779.54|0
1643277930000|2022-01-27 10:05:30|21779.37|21779.37|21780.05|21780.05|21780.05|21780.05|21779.37|21779.37|0
1643277940000|2022-01-27 10:05:40|21780.14|21780.14|21781.66|21781.66|21781.66|21781.66|21780.14|21780.14|0
1643277950000|2022-01-27 10:05:50|21781.47|21781.47|21781.72|21781.72|21781.93|21781.93|21781.47|21781.47|0
1643277960000|2022-01-27 10:06:00|21781.82|21781.82|21782.86|21782.86|21782.92|21782.92|21781.82|21781.82|0
1643277970000|2022-01-27 10:06:10|21783.03|21783.03|21784.21|21784.21|21784.23|21784.23|21783.03|21783.03|0
1643277980000|2022-01-27 10:06:20|21784.29|21784.29|21785.25|21785.25|21785.28|21785.28|21784.29|21784.29|0
1643277990000|2022-01-27 10:06:30|21785.52|21785.52|21786.06|21786.06|21786.17|21786.17|21785.52|21785.52|0
1643278000000|2022-01-27 10:06:40|21785.96|21785.96|21786.82|21786.82|21786.82|21786.82|21785.96|21785.96|0
1643278010000|2022-01-27 10:06:50|21787|21787|21787.42|21787.42|21787.68|21787.68|21786.96|21786.96|0
1643278020000|2022-01-27 10:07:00|21787.49|21787.49|21788.05|21788.05|21788.05|21788.05|21787.29|21787.29|0
1643278030000|2022-01-27 10:07:10|21787.95|21787.95|21788.45|21788.45|21788.45|21788.45|21787.52|21787.52|0
1643278040000|2022-01-27 10:07:20|21788.36|21788.36|21789|21789|21789|21789|21788.31|21788.31|0
1643278050000|2022-01-27 10:07:30|21788.96|21788.96|21789.36|21789.36|21789.63|21789.63|21788.91|21788.91|0
1643278060000|2022-01-27 10:07:40|21789.47|21789.47|21789.33|21789.33|21789.59|21789.59|21789.3|21789.3|0
1643278070000|2022-01-27 10:07:50|21789.56|21789.56|21789.68|21789.68|21789.75|21789.75|21789.39|21789.39|0
1643278080000|2022-01-27 10:08:00|21789.58|21789.58|21789.52|21789.52|21789.74|21789.74|21789.44|21789.44|0
1643278090000|2022-01-27 10:08:10|21789.49|21789.49|21790.1|21790.1|21790.1|21790.1|21789.24|21789.24|0
1643278100000|2022-01-27 10:08:20|21790.6|21790.6|21791.09|21791.09|21791.37|21791.37|21790.6|21790.6|0
1643278110000|2022-01-27 10:08:30|21790.84|21790.84|21791.12|21791.12|21791.58|21791.58|21790.84|21790.84|0
1643278120000|2022-01-27 10:08:40|21791.16|21791.16|21791.23|21791.23|21791.23|21791.23|21790.77|21790.77|0
1643278130000|2022-01-27 10:08:50|21791.08|21791.08|21791.45|21791.45|21791.45|21791.45|21790.85|21790.85|0
1643278140000|2022-01-27 10:09:00|21791.56|21791.56|21791.19|21791.19|21791.7|21791.7|21791.19|21791.19|0
1643278150000|2022-01-27 10:09:10|21791.24|21791.24|21790.99|21790.99|21791.41|21791.41|21790.99|21790.99|0
1643278160000|2022-01-27 10:09:20|21790.93|21790.93|21791.17|21791.17|21791.22|21791.22|21790.93|21790.93|0
1643278170000|2022-01-27 10:09:30|21791.22|21791.22|21791.12|21791.12|21791.46|21791.46|21791.01|21791.01|0
1643278180000|2022-01-27 10:09:40|21791.18|21791.18|21791.47|21791.47|21791.64|21791.64|21791.18|21791.18|0
1643278190000|2022-01-27 10:09:50|21791.49|21791.49|21791.9|21791.9|21791.9|21791.9|21791.34|21791.34|0
1643278200000|2022-01-27 10:10:00|21792.25|21792.25|21793.17|21793.17|21793.17|21793.17|21792.15|21792.15|0
1643278210000|2022-01-27 10:10:10|21793.61|21793.61|21793.59|21793.59|21793.69|21793.69|21793.59|21793.59|0
1643278220000|2022-01-27 10:10:20|21793.75|21793.75|21793.94|21793.94|21794.1|21794.1|21793.7|21793.7|0
1643278230000|2022-01-27 10:10:30|21793.86|21793.86|21794.06|21794.06|21794.06|21794.06|21793.56|21793.56|0
1643278240000|2022-01-27 10:10:40|21793.99|21793.99|21793.9|21793.9|21794.05|21794.05|21793.89|21793.89|0
1643278250000|2022-01-27 10:10:50|21793.95|21793.95|21794.27|21794.27|21794.36|21794.36|21793.87|21793.87|0
1643278260000|2022-01-27 10:11:00|21794.11|21794.11|21793.96|21793.96|21794.16|21794.16|21793.96|21793.96|0
1643278270000|2022-01-27 10:11:10|21793.91|21793.91|21794.17|21794.17|21794.17|21794.17|21793.68|21793.68|0
1643278280000|2022-01-27 10:11:20|21794.24|21794.24|21794.47|21794.47|21794.6|21794.6|21794.21|21794.21|0
1643278290000|2022-01-27 10:11:30|21794.21|21794.21|21794.69|21794.69|21795.02|21795.02|21794.21|21794.21|0
1643278300000|2022-01-27 10:11:40|21794.64|21794.64|21794.9|21794.9|21795.04|21795.04|21794.43|21794.43|0
1643278310000|2022-01-27 10:11:50|21794.94|21794.94|21793.83|21793.83|21794.94|21794.94|21793.81|21793.81|0
1643278320000|2022-01-27 10:12:00|21793.7|21793.7|21793.24|21793.24|21794.02|21794.02|21793.24|21793.24|0
1643278330000|2022-01-27 10:12:10|21793.38|21793.38|21792.98|21792.98|21793.38|21793.38|21792.92|21792.92|0
1643278340000|2022-01-27 10:12:20|21792.89|21792.89|21792.36|21792.36|21793.3|21793.3|21792.36|21792.36|0
1643278350000|2022-01-27 10:12:30|21792.1|21792.1|21790.87|21790.87|21792.1|21792.1|21790.8|21790.8|0
1643278360000|2022-01-27 10:12:40|21790.71|21790.71|21789.81|21789.81|21790.71|21790.71|21789.58|21789.58|0
1643278370000|2022-01-27 10:12:50|21789.79|21789.79|21789.58|21789.58|21789.79|21789.79|21789.58|21789.58|0
1643278380000|2022-01-27 10:13:00|21789.67|21789.67|21789.78|21789.78|21789.85|21789.85|21789.16|21789.16|0
1643278390000|2022-01-27 10:13:10|21789.85|21789.85|21790.21|21790.21|21790.33|21790.33|21789.74|21789.74|0
1643278400000|2022-01-27 10:13:20|21790.03|21790.03|21789.87|21789.87|21790.24|21790.24|21789.83|21789.83|0
1643278410000|2022-01-27 10:13:30|21790.05|21790.05|21789.13|21789.13|21790.28|21790.28|21789.08|21789.08|0
1643278420000|2022-01-27 10:13:40|21789.05|21789.05|21787.51|21787.51|21789.05|21789.05|21787.51|21787.51|0
1643278430000|2022-01-27 10:13:50|21787.42|21787.42|21787.16|21787.16|21787.42|21787.42|21786.75|21786.75|0
1643278440000|2022-01-27 10:14:00|21787.09|21787.09|21786.97|21786.97|21787.09|21787.09|21786.65|21786.65|0
1643278450000|2022-01-27 10:14:10|21787.02|21787.02|21787.36|21787.36|21787.36|21787.36|21786.88|21786.88|0
1643278460000|2022-01-27 10:14:20|21787.42|21787.42|21786.93|21786.93|21787.54|21787.54|21786.75|21786.75|0
1643278470000|2022-01-27 10:14:30|21786.87|21786.87|21787.09|21787.09|21787.69|21787.69|21786.87|21786.87|0
1643278480000|2022-01-27 10:14:40|21787.14|21787.14|21787.16|21787.16|21787.16|21787.16|21786.68|21786.68|0
1643278490000|2022-01-27 10:14:50|21787.67|21787.67|21786.81|21786.81|21787.67|21787.67|21786.81|21786.81|0
1643278500000|2022-01-27 10:15:00|21786.67|21786.67|21787.46|21787.46|21787.46|21787.46|21786.64|21786.64|0
1643278510000|2022-01-27 10:15:10|21787.5|21787.5|21786.98|21786.98|21787.5|21787.5|21786.71|21786.71|0
1643278520000|2022-01-27 10:15:20|21786.81|21786.81|21786.81|21786.81|21787.29|21787.29|21786.73|21786.73|0
1643278530000|2022-01-27 10:15:30|21786.89|21786.89|21786.63|21786.63|21786.89|21786.89|21786.63|21786.63|0
1643278540000|2022-01-27 10:15:40|21786.56|21786.56|21786.74|21786.74|21786.92|21786.92|21786.4|21786.4|0
1643278550000|2022-01-27 10:15:50|21786.62|21786.62|21787.05|21787.05|21787.05|21787.05|21786.62|21786.62|0
1643278560000|2022-01-27 10:16:00|21787.11|21787.11|21787.13|21787.13|21787.45|21787.45|21786.45|21786.45|0
1643278570000|2022-01-27 10:16:10|21787.03|21787.03|21786.3|21786.3|21787.03|21787.03|21786.3|21786.3|0
1643278580000|2022-01-27 10:16:20|21786.44|21786.44|21786.08|21786.08|21786.49|21786.49|21786.02|21786.02|0
1643278590000|2022-01-27 10:16:30|21785.79|21785.79|21784.35|21784.35|21785.79|21785.79|21784.35|21784.35|0
1643278600000|2022-01-27 10:16:40|21784.27|21784.27|21783.84|21783.84|21784.27|21784.27|21783.76|21783.76|0
1643278610000|2022-01-27 10:16:50|21783.76|21783.76|21783.64|21783.64|21783.79|21783.79|21783.6|21783.6|0
1643278620000|2022-01-27 10:17:00|21783.7|21783.7|21783.33|21783.33|21783.7|21783.7|21783.16|21783.16|0
1643278630000|2022-01-27 10:17:10|21782.82|21782.82|21782.63|21782.63|21783.14|21783.14|21782.63|21782.63|0
1643278640000|2022-01-27 10:17:20|21782.57|21782.57|21782.6|21782.6|21782.93|21782.93|21782.42|21782.42|0
1643278650000|2022-01-27 10:17:30|21782.75|21782.75|21782.32|21782.32|21782.89|21782.89|21782.26|21782.26|0
1643278660000|2022-01-27 10:17:40|21782.41|21782.41|21782.16|21782.16|21782.41|21782.41|21782.01|21782.01|0
1643278670000|2022-01-27 10:17:50|21782.09|21782.09|21781.67|21781.67|21782.23|21782.23|21781.67|21781.67|0
1643278680000|2022-01-27 10:18:00|21781.58|21781.58|21782.31|21782.31|21782.31|21782.31|21781.51|21781.51|0
1643278690000|2022-01-27 10:18:10|21782.44|21782.44|21782.54|21782.54|21782.65|21782.65|21782.39|21782.39|0
1643278700000|2022-01-27 10:18:20|21782.59|21782.59|21782.9|21782.9|21783.09|21783.09|21782.17|21782.17|0
1643278710000|2022-01-27 10:18:30|21782.95|21782.95|21782.65|21782.65|21783.33|21783.33|21782.63|21782.63|0
1643278720000|2022-01-27 10:18:40|21782.71|21782.71|21783.26|21783.26|21783.33|21783.33|21782.6|21782.6|0
1643278730000|2022-01-27 10:18:50|21783.38|21783.38|21783.48|21783.48|21783.66|21783.66|21783.38|21783.38|0
1643278740000|2022-01-27 10:19:00|21783.53|21783.53|21783.61|21783.61|21783.61|21783.61|21783.2|21783.2|0
1643278750000|2022-01-27 10:19:10|21783.73|21783.73|21783.18|21783.18|21783.95|21783.95|21783.18|21783.18|0
1643278760000|2022-01-27 10:19:20|21783.13|21783.13|21778.77|21778.77|21783.13|21783.13|21778.77|21778.77|0
1643278770000|2022-01-27 10:19:30|21778.7|21778.7|21776.97|21776.97|21778.7|21778.7|21776.91|21776.91|0
1643278780000|2022-01-27 10:19:40|21777.03|21777.03|21775.72|21775.72|21777.12|21777.12|21775.68|21775.68|0
1643278790000|2022-01-27 10:19:50|21775.55|21775.55|21774.83|21774.83|21775.55|21775.55|21774.83|21774.83|0
1643278800000|2022-01-27 10:20:00|21774.7|21774.7|21773.6|21773.6|21774.79|21774.79|21773.2|21773.2|0
1643278810000|2022-01-27 10:20:10|21773.72|21773.72|21774.05|21774.05|21774.05|21774.05|21773.63|21773.63|0
1643278820000|2022-01-27 10:20:20|21774.11|21774.11|21773.61|21773.61|21774.17|21774.17|21773.54|21773.54|0
1643278830000|2022-01-27 10:20:30|21773.47|21773.47|21772.52|21772.52|21773.47|21773.47|21772.18|21772.18|0
1643278840000|2022-01-27 10:20:40|21772.6|21772.6|21771.2|21771.2|21772.66|21772.66|21771.16|21771.16|0
1643278850000|2022-01-27 10:20:50|21771.1|21771.1|21770.74|21770.74|21771.11|21771.11|21770.6|21770.6|0
1643278860000|2022-01-27 10:21:00|21770.65|21770.65|21769.88|21769.88|21770.66|21770.66|21769.46|21769.46|0
1643278870000|2022-01-27 10:21:10|21770.04|21770.04|21769.67|21769.67|21770.04|21770.04|21769.67|21769.67|0
1643278880000|2022-01-27 10:21:20|21769.57|21769.57|21769.51|21769.51|21769.57|21769.57|21769.23|21769.23|0
1643278890000|2022-01-27 10:21:30|21769.59|21769.59|21769.38|21769.38|21769.71|21769.71|21769.25|21769.25|0
1643278900000|2022-01-27 10:21:40|21769.14|21769.14|21768.54|21768.54|21769.14|21769.14|21768.54|21768.54|0
1643278910000|2022-01-27 10:21:50|21768.37|21768.37|21767.87|21767.87|21768.63|21768.63|21767.87|21767.87|0
1643278920000|2022-01-27 10:22:00|21767.97|21767.97|21768.22|21768.22|21768.49|21768.49|21767.87|21767.87|0
1643278930000|2022-01-27 10:22:10|21768.13|21768.13|21767.96|21767.96|21768.13|21768.13|21767.77|21767.77|0
1643278940000|2022-01-27 10:22:20|21768.1|21768.1|21767.75|21767.75|21768.32|21768.32|21767.75|21767.75|0
1643278950000|2022-01-27 10:22:30|21767.86|21767.86|21767.59|21767.59|21767.86|21767.86|21767.59|21767.59|0
1643278960000|2022-01-27 10:22:40|21767.47|21767.47|21767.42|21767.42|21767.6|21767.6|21767.34|21767.34|0
1643278970000|2022-01-27 10:22:50|21767.47|21767.47|21767.38|21767.38|21767.47|21767.47|21767.25|21767.25|0
1643278980000|2022-01-27 10:23:00|21767.01|21767.01|21767.13|21767.13|21767.2|21767.2|21766.76|21766.76|0
1643278990000|2022-01-27 10:23:10|21766.96|21766.96|21767.7|21767.7|21767.92|21767.92|21766.96|21766.96|0
1643279000000|2022-01-27 10:23:20|21767.79|21767.79|21768.81|21768.81|21768.81|21768.81|21767.17|21767.17|0
1643279010000|2022-01-27 10:23:30|21768.92|21768.92|21769.37|21769.37|21769.44|21769.44|21768.92|21768.92|0
1643279020000|2022-01-27 10:23:40|21769.41|21769.41|21769.42|21769.42|21769.45|21769.45|21769.29|21769.29|0
1643279030000|2022-01-27 10:23:50|21769.38|21769.38|21769.12|21769.12|21769.38|21769.38|21769.08|21769.08|0
1643279040000|2022-01-27 10:24:00|21769.19|21769.19|21770.11|21770.11|21770.11|21770.11|21769.19|21769.19|0
1643279050000|2022-01-27 10:24:10|21770.24|21770.24|21770.53|21770.53|21770.62|21770.62|21770.13|21770.13|0
1643279060000|2022-01-27 10:24:20|21770.66|21770.66|21770.65|21770.65|21770.88|21770.88|21770.65|21770.65|0
1643279070000|2022-01-27 10:24:30|21770.73|21770.73|21770.06|21770.06|21770.8|21770.8|21769.97|21769.97|0
1643279080000|2022-01-27 10:24:40|21770.13|21770.13|21770.09|21770.09|21770.17|21770.17|21770.02|21770.02|0
1643279090000|2022-01-27 10:24:50|21770.04|21770.04|21770.14|21770.14|21771.12|21771.12|21770|21770|0
1643279100000|2022-01-27 10:25:00|21770.18|21770.18|21770.86|21770.86|21771.55|21771.55|21770.18|21770.18|0
1643279110000|2022-01-27 10:25:10|21770.62|21770.62|21770.61|21770.61|21770.73|21770.73|21770.49|21770.49|0
1643279120000|2022-01-27 10:25:20|21770.52|21770.52|21770.59|21770.59|21770.67|21770.67|21770.47|21770.47|0
1643279130000|2022-01-27 10:25:30|21770.81|21770.81|21770.6|21770.6|21771.22|21771.22|21770.6|21770.6|0
1643279140000|2022-01-27 10:25:40|21770.34|21770.34|21770.1|21770.1|21770.44|21770.44|21770.1|21770.1|0
1643279150000|2022-01-27 10:25:50|21770.19|21770.19|21770.09|21770.09|21770.3|21770.3|21770.09|21770.09|0
1643279160000|2022-01-27 10:26:00|21770.13|21770.13|21769.78|21769.78|21770.16|21770.16|21769.78|21769.78|0
1643279170000|2022-01-27 10:26:10|21769.76|21769.76|21769.79|21769.79|21769.79|21769.79|21769.51|21769.51|0
1643279180000|2022-01-27 10:26:20|21769.85|21769.85|21769.92|21769.92|21770.34|21770.34|21769.85|21769.85|0
1643279190000|2022-01-27 10:26:30|21769.97|21769.97|21770.93|21770.93|21771.21|21771.21|21769.97|21769.97|0
1643279200000|2022-01-27 10:26:40|21770.98|21770.98|21770.26|21770.26|21771.5|21771.5|21770.26|21770.26|0
1643279210000|2022-01-27 10:26:50|21770.29|21770.29|21770.26|21770.26|21770.29|21770.29|21770.08|21770.08|0
1643279220000|2022-01-27 10:27:00|21770.31|21770.31|21770.72|21770.72|21770.72|21770.72|21770.28|21770.28|0
1643279230000|2022-01-27 10:27:10|21770.64|21770.64|21770.42|21770.42|21770.64|21770.64|21770.26|21770.26|0
1643279240000|2022-01-27 10:27:20|21770.52|21770.52|21770.54|21770.54|21770.57|21770.57|21770.29|21770.29|0
1643279250000|2022-01-27 10:27:30|21770.59|21770.59|21770.61|21770.61|21770.77|21770.77|21770.59|21770.59|0
1643279260000|2022-01-27 10:27:40|21770.76|21770.76|21771.54|21771.54|21771.54|21771.54|21770.76|21770.76|0
1643279270000|2022-01-27 10:27:50|21771.62|21771.62|21770.69|21770.69|21771.62|21771.62|21770.69|21770.69|0
1643279280000|2022-01-27 10:28:00|21770.76|21770.76|21770.83|21770.83|21770.89|21770.89|21770.69|21770.69|0
1643279290000|2022-01-27 10:28:10|21770.75|21770.75|21772.83|21772.83|21772.83|21772.83|21770.69|21770.69|0
1643279300000|2022-01-27 10:28:20|21773|21773|21774.6|21774.6|21774.63|21774.63|21773|21773|0
1643279310000|2022-01-27 10:28:30|21774.3|21774.3|21774.56|21774.56|21774.83|21774.83|21774.12|21774.12|0
1643279320000|2022-01-27 10:28:40|21774.61|21774.61|21774.47|21774.47|21774.69|21774.69|21774.37|21774.37|0
1643279330000|2022-01-27 10:28:50|21774.41|21774.41|21774.46|21774.46|21774.57|21774.57|21774.25|21774.25|0
1643279340000|2022-01-27 10:29:00|21774.43|21774.43|21774.15|21774.15|21774.61|21774.61|21773.82|21773.82|0
1643279350000|2022-01-27 10:29:10|21774.36|21774.36|21773.77|21773.77|21774.36|21774.36|21773.77|21773.77|0
1643279360000|2022-01-27 10:29:20|21773.7|21773.7|21773.96|21773.96|21774|21774|21773.6|21773.6|0
1643279370000|2022-01-27 10:29:30|21773.92|21773.92|21772.06|21772.06|21773.92|21773.92|21772.06|21772.06|0
1643279380000|2022-01-27 10:29:40|21771.99|21771.99|21771.37|21771.37|21771.99|21771.99|21771.37|21771.37|0
1643279390000|2022-01-27 10:29:50|21771.53|21771.53|21770.41|21770.41|21771.53|21771.53|21770.37|21770.37|0
1643279400000|2022-01-27 10:30:00|21770.31|21770.31|21769.1|21769.1|21770.75|21770.75|21769.1|21769.1|0
1643279410000|2022-01-27 10:30:10|21769.67|21769.67|21768.73|21768.73|21769.8|21769.8|21768.73|21768.73|0
1643279420000|2022-01-27 10:30:20|21768.77|21768.77|21767.54|21767.54|21768.77|21768.77|21767.41|21767.41|0
1643279430000|2022-01-27 10:30:30|21767.48|21767.48|21762.98|21762.98|21767.48|21767.48|21762.87|21762.87|0
1643279440000|2022-01-27 10:30:40|21762.99|21762.99|21763.52|21763.52|21763.52|21763.52|21762.66|21762.66|0
1643279450000|2022-01-27 10:30:50|21763.72|21763.72|21764.02|21764.02|21764.09|21764.09|21763.72|21763.72|0
1643279460000|2022-01-27 10:31:00|21763.96|21763.96|21764.11|21764.11|21764.6|21764.6|21763.35|21763.35|0
1643279470000|2022-01-27 10:31:10|21764.18|21764.18|21763.51|21763.51|21764.18|21764.18|21763.51|21763.51|0
1643279480000|2022-01-27 10:31:20|21763.37|21763.37|21763.28|21763.28|21763.39|21763.39|21763.28|21763.28|0
1643279490000|2022-01-27 10:31:30|21763.21|21763.21|21753.87|21753.87|21763.32|21763.32|21753.85|21753.85|0
1643279500000|2022-01-27 10:31:40|21753.84|21753.84|21751.83|21751.83|21753.84|21753.84|21751.83|21751.83|0
1643279510000|2022-01-27 10:31:50|21751.92|21751.92|21751.49|21751.49|21751.92|21751.92|21751.49|21751.49|0
1643279520000|2022-01-27 10:32:00|21751.45|21751.45|21751.28|21751.28|21751.51|21751.51|21751.05|21751.05|0
1643279530000|2022-01-27 10:32:10|21751.39|21751.39|21751.08|21751.08|21751.47|21751.47|21750.93|21750.93|0
1643279540000|2022-01-27 10:32:20|21751.15|21751.15|21750.83|21750.83|21751.28|21751.28|21750.83|21750.83|0
1643279550000|2022-01-27 10:32:30|21750.89|21750.89|21750.66|21750.66|21750.96|21750.96|21750.6|21750.6|0
1643279560000|2022-01-27 10:32:40|21750.78|21750.78|21751.39|21751.39|21751.39|21751.39|21750.5|21750.5|0
1643279570000|2022-01-27 10:32:50|21751.26|21751.26|21751.3|21751.3|21751.72|21751.72|21751.18|21751.18|0
1643279580000|2022-01-27 10:33:00|21751.23|21751.23|21753.13|21753.13|21753.13|21753.13|21750.48|21750.48|0
1643279590000|2022-01-27 10:33:10|21753.19|21753.19|21752.91|21752.91|21753.39|21753.39|21752.91|21752.91|0
1643279600000|2022-01-27 10:33:20|21752.86|21752.86|21752.59|21752.59|21752.86|21752.86|21752.21|21752.21|0
1643279610000|2022-01-27 10:33:30|21752.49|21752.49|21751.92|21751.92|21752.66|21752.66|21751.92|21751.92|0
1643279620000|2022-01-27 10:33:40|21751.95|21751.95|21751.56|21751.56|21752|21752|21751.56|21751.56|0
1643279630000|2022-01-27 10:33:50|21751.58|21751.58|21750.44|21750.44|21751.58|21751.58|21750.35|21750.35|0
1643279640000|2022-01-27 10:34:00|21750.37|21750.37|21750.66|21750.66|21750.66|21750.66|21750|21750|0
1643279650000|2022-01-27 10:34:10|21750.62|21750.62|21750.61|21750.61|21750.62|21750.62|21750.54|21750.54|0
1643279660000|2022-01-27 10:34:20|21750.46|21750.46|21749.99|21749.99|21750.54|21750.54|21749.99|21749.99|0
1643279670000|2022-01-27 10:34:30|21749.89|21749.89|21748.32|21748.32|21749.89|21749.89|21748.32|21748.32|0
1643279680000|2022-01-27 10:34:40|21748.41|21748.41|21749.02|21749.02|21749.02|21749.02|21748.32|21748.32|0
1643279690000|2022-01-27 10:34:50|21748.95|21748.95|21749.06|21749.06|21749.12|21749.12|21748.78|21748.78|0
1643279700000|2022-01-27 10:35:00|21749.14|21749.14|21749.41|21749.41|21749.54|21749.54|21748.79|21748.79|0
1643279710000|2022-01-27 10:35:10|21749.38|21749.38|21749.04|21749.04|21749.39|21749.39|21749.04|21749.04|0
1643279720000|2022-01-27 10:35:20|21749.02|21749.02|21749.15|21749.15|21749.3|21749.3|21749.02|21749.02|0
1643279730000|2022-01-27 10:35:30|21749.22|21749.22|21748.96|21748.96|21749.37|21749.37|21748.91|21748.91|0
1643279740000|2022-01-27 10:35:40|21748.87|21748.87|21749.2|21749.2|21749.2|21749.2|21748.87|21748.87|0
1643279750000|2022-01-27 10:35:50|21749.15|21749.15|21748.14|21748.14|21749.15|21749.15|21748.01|21748.01|0
1643279760000|2022-01-27 10:36:00|21748.06|21748.06|21748.59|21748.59|21748.59|21748.59|21748.02|21748.02|0
1643279770000|2022-01-27 10:36:10|21748.53|21748.53|21748.6|21748.6|21748.6|21748.6|21748.51|21748.51|0
1643279780000|2022-01-27 10:36:20|21748.55|21748.55|21748.87|21748.87|21749.67|21749.67|21748.49|21748.49|0
1643279790000|2022-01-27 10:36:30|21748.76|21748.76|21748.23|21748.23|21748.76|21748.76|21748.23|21748.23|0
1643279800000|2022-01-27 10:36:40|21748.16|21748.16|21748.26|21748.26|21748.47|21748.47|21748.03|21748.03|0
1643279810000|2022-01-27 10:36:50|21748.14|21748.14|21747.63|21747.63|21748.14|21748.14|21747.36|21747.36|0
1643279820000|2022-01-27 10:37:00|21747.57|21747.57|21747.42|21747.42|21747.98|21747.98|21747.42|21747.42|0
1643279830000|2022-01-27 10:37:10|21747.58|21747.58|21748.88|21748.88|21749.1|21749.1|21747.48|21747.48|0
1643279840000|2022-01-27 10:37:20|21748.83|21748.83|21748.72|21748.72|21748.91|21748.91|21748.62|21748.62|0
1643279850000|2022-01-27 10:37:30|21748.91|21748.91|21750.99|21750.99|21750.99|21750.99|21748.91|21748.91|0
1643279860000|2022-01-27 10:37:40|21750.88|21750.88|21752.15|21752.15|21752.15|21752.15|21750.88|21750.88|0
1643279870000|2022-01-27 10:37:50|21752.13|21752.13|21752.03|21752.03|21752.63|21752.63|21752.03|21752.03|0
1643279880000|2022-01-27 10:38:00|21752.08|21752.08|21752.31|21752.31|21752.35|21752.35|21752.03|21752.03|0
1643279890000|2022-01-27 10:38:10|21752.4|21752.4|21752.5|21752.5|21752.5|21752.5|21751.82|21751.82|0
1643279900000|2022-01-27 10:38:20|21752.55|21752.55|21751.99|21751.99|21752.72|21752.72|21751.99|21751.99|0
1643279910000|2022-01-27 10:38:30|21751.93|21751.93|21751.2|21751.2|21752.15|21752.15|21751.04|21751.04|0
1643279920000|2022-01-27 10:38:40|21751.16|21751.16|21751.34|21751.34|21751.34|21751.34|21751.09|21751.09|0
1643279930000|2022-01-27 10:38:50|21751.26|21751.26|21751.32|21751.32|21751.46|21751.46|21751.1|21751.1|0
1643279940000|2022-01-27 10:39:00|21751.38|21751.38|21751.31|21751.31|21751.58|21751.58|21751.2|21751.2|0
1643279950000|2022-01-27 10:39:10|21751.39|21751.39|21750.42|21750.42|21751.39|21751.39|21750.42|21750.42|0
1643279960000|2022-01-27 10:39:20|21750.51|21750.51|21750.65|21750.65|21750.74|21750.74|21750.51|21750.51|0
1643279970000|2022-01-27 10:39:30|21750.59|21750.59|21749.92|21749.92|21750.59|21750.59|21749.71|21749.71|0
1643279980000|2022-01-27 10:39:40|21749.7|21749.7|21749.38|21749.38|21749.93|21749.93|21749.38|21749.38|0
1643279990000|2022-01-27 10:39:50|21749.53|21749.53|21750.67|21750.67|21750.67|21750.67|21749.53|21749.53|0
1643280000000|2022-01-27 10:40:00|21750.72|21750.72|21750.69|21750.69|21750.74|21750.74|21750.16|21750.16|0
1643280010000|2022-01-27 10:40:10|21750.39|21750.39|21750.73|21750.73|21750.73|21750.73|21750.17|21750.17|0
1643280020000|2022-01-27 10:40:20|21750.78|21750.78|21751.42|21751.42|21751.42|21751.42|21750.76|21750.76|0
1643280030000|2022-01-27 10:40:30|21751.3|21751.3|21751.65|21751.65|21752.3|21752.3|21751.3|21751.3|0
1643280040000|2022-01-27 10:40:40|21751.73|21751.73|21751.87|21751.87|21752.01|21752.01|21751.73|21751.73|0
1643280050000|2022-01-27 10:40:50|21751.65|21751.65|21751.39|21751.39|21751.65|21751.65|21751.19|21751.19|0
1643280060000|2022-01-27 10:41:00|21751.42|21751.42|21751.44|21751.44|21751.44|21751.44|21751.05|21751.05|0
1643280070000|2022-01-27 10:41:10|21751.52|21751.52|21751|21751|21751.69|21751.69|21750.99|21750.99|0
1643280080000|2022-01-27 10:41:20|21751.03|21751.03|21750.81|21750.81|21751.15|21751.15|21750.81|21750.81|0
1643280090000|2022-01-27 10:41:30|21750.87|21750.87|21750.49|21750.49|21750.91|21750.91|21750.37|21750.37|0
1643280100000|2022-01-27 10:41:40|21750.6|21750.6|21749.8|21749.8|21750.6|21750.6|21749.8|21749.8|0
1643280110000|2022-01-27 10:41:50|21749.85|21749.85|21748.22|21748.22|21749.85|21749.85|21748.22|21748.22|0
1643280120000|2022-01-27 10:42:00|21748.43|21748.43|21748.9|21748.9|21748.9|21748.9|21748.36|21748.36|0
1643280130000|2022-01-27 10:42:10|21748.85|21748.85|21748.78|21748.78|21748.95|21748.95|21748.53|21748.53|0
1643280140000|2022-01-27 10:42:20|21748.83|21748.83|21749.43|21749.43|21749.5|21749.5|21748.54|21748.54|0
1643280150000|2022-01-27 10:42:30|21749.24|21749.24|21748.68|21748.68|21749.24|21749.24|21748.68|21748.68|0
1643280160000|2022-01-27 10:42:40|21748.53|21748.53|21748.87|21748.87|21749.13|21749.13|21748.53|21748.53|0
1643280170000|2022-01-27 10:42:50|21748.74|21748.74|21748.82|21748.82|21749.04|21749.04|21748.74|21748.74|0
1643280180000|2022-01-27 10:43:00|21748.64|21748.64|21749.44|21749.44|21749.44|21749.44|21748.6|21748.6|0
1643280190000|2022-01-27 10:43:10|21749.48|21749.48|21749.12|21749.12|21749.61|21749.61|21749.12|21749.12|0
1643280200000|2022-01-27 10:43:20|21749.22|21749.22|21748.69|21748.69|21749.32|21749.32|21748.69|21748.69|0
1643280210000|2022-01-27 10:43:30|21748.64|21748.64|21748.33|21748.33|21748.72|21748.72|21748.33|21748.33|0
1643280220000|2022-01-27 10:43:40|21748.27|21748.27|21748.55|21748.55|21748.66|21748.66|21748.22|21748.22|0
1643280230000|2022-01-27 10:43:50|21748.51|21748.51|21747.06|21747.06|21748.51|21748.51|21747.06|21747.06|0
1643280240000|2022-01-27 10:44:00|21746.68|21746.68|21744.97|21744.97|21746.8|21746.8|21744.86|21744.86|0
1643280250000|2022-01-27 10:44:10|21745.02|21745.02|21744.56|21744.56|21745.02|21745.02|21744.5|21744.5|0
1643280260000|2022-01-27 10:44:20|21744.52|21744.52|21744.53|21744.53|21744.79|21744.79|21744.05|21744.05|0
1643280270000|2022-01-27 10:44:30|21744.64|21744.64|21745.14|21745.14|21745.14|21745.14|21744.59|21744.59|0
1643280280000|2022-01-27 10:44:40|21745.1|21745.1|21745.25|21745.25|21745.4|21745.4|21745.03|21745.03|0
1643280290000|2022-01-27 10:44:50|21745.29|21745.29|21745.4|21745.4|21745.58|21745.58|21745.29|21745.29|0
1643280300000|2022-01-27 10:45:00|21745.54|21745.54|21747.35|21747.35|21747.35|21747.35|21745.54|21745.54|0
1643280310000|2022-01-27 10:45:10|21747.29|21747.29|21747.82|21747.82|21748.2|21748.2|21747.29|21747.29|0
1643280320000|2022-01-27 10:45:20|21747.91|21747.91|21747.68|21747.68|21748.23|21748.23|21747.68|21747.68|0
1643280330000|2022-01-27 10:45:30|21747.59|21747.59|21747.52|21747.52|21747.79|21747.79|21747.52|21747.52|0
1643280340000|2022-01-27 10:45:40|21747.6|21747.6|21747.42|21747.42|21747.67|21747.67|21747.42|21747.42|0
1643280350000|2022-01-27 10:45:50|21747.44|21747.44|21747.68|21747.68|21747.68|21747.68|21747.36|21747.36|0
1643280360000|2022-01-27 10:46:00|21747.62|21747.62|21748.87|21748.87|21748.9|21748.9|21747.62|21747.62|0
1643280370000|2022-01-27 10:46:10|21748.96|21748.96|21750.97|21750.97|21750.97|21750.97|21748.96|21748.96|0
1643280380000|2022-01-27 10:46:20|21750.82|21750.82|21751.96|21751.96|21752.04|21752.04|21750.82|21750.82|0
1643280390000|2022-01-27 10:46:30|21751.84|21751.84|21753.48|21753.48|21753.48|21753.48|21751.84|21751.84|0
1643280400000|2022-01-27 10:46:40|21753.55|21753.55|21753.45|21753.45|21753.55|21753.55|21753.2|21753.2|0
1643280410000|2022-01-27 10:46:50|21753.51|21753.51|21754.3|21754.3|21754.3|21754.3|21753.51|21753.51|0
1643280420000|2022-01-27 10:47:00|21754.36|21754.36|21754.45|21754.45|21754.62|21754.62|21754.16|21754.16|0
1643280430000|2022-01-27 10:47:10|21754.52|21754.52|21754.12|21754.12|21754.52|21754.52|21754.07|21754.07|0
1643280440000|2022-01-27 10:47:20|21754.04|21754.04|21754.43|21754.43|21754.43|21754.43|21753.86|21753.86|0
1643280450000|2022-01-27 10:47:30|21754.46|21754.46|21754.44|21754.44|21754.6|21754.6|21754.34|21754.34|0
1643280460000|2022-01-27 10:47:40|21754.41|21754.41|21754.68|21754.68|21754.68|21754.68|21754.41|21754.41|0
1643280470000|2022-01-27 10:47:50|21754.63|21754.63|21754.53|21754.53|21754.79|21754.79|21754.3|21754.3|0
1643280480000|2022-01-27 10:48:00|21754.49|21754.49|21754.99|21754.99|21754.99|21754.99|21754.49|21754.49|0
1643280490000|2022-01-27 10:48:10|21754.74|21754.74|21754.5|21754.5|21754.74|21754.74|21754.14|21754.14|0
1643280500000|2022-01-27 10:48:20|21754.59|21754.59|21753.89|21753.89|21754.59|21754.59|21753.76|21753.76|0
1643280510000|2022-01-27 10:48:30|21754.03|21754.03|21753.61|21753.61|21754.15|21754.15|21753.44|21753.44|0
1643280520000|2022-01-27 10:48:40|21753.56|21753.56|21753.42|21753.42|21753.56|21753.56|21753.42|21753.42|0
1643280530000|2022-01-27 10:48:50|21753.28|21753.28|21748.54|21748.54|21753.28|21753.28|21748.54|21748.54|0
1643280540000|2022-01-27 10:49:00|21748.51|21748.51|21746.91|21746.91|21748.51|21748.51|21746.85|21746.85|0
1643280550000|2022-01-27 10:49:10|21746.86|21746.86|21747.47|21747.47|21747.49|21747.49|21746.78|21746.78|0
1643280560000|2022-01-27 10:49:20|21747.4|21747.4|21746.86|21746.86|21747.4|21747.4|21746.86|21746.86|0
1643280570000|2022-01-27 10:49:30|21746.8|21746.8|21746.64|21746.64|21746.85|21746.85|21746.33|21746.33|0
1643280580000|2022-01-27 10:49:40|21746.57|21746.57|21742|21742|21746.57|21746.57|21742|21742|0
1643280590000|2022-01-27 10:49:50|21741.93|21741.93|21736.42|21736.42|21741.93|21741.93|21736.41|21736.41|0
1643280600000|2022-01-27 10:50:00|21736.31|21736.31|21735.8|21735.8|21736.38|21736.38|21735.8|21735.8|0
1643280610000|2022-01-27 10:50:10|21735.63|21735.63|21733.44|21733.44|21735.63|21735.63|21733.35|21733.35|0
1643280620000|2022-01-27 10:50:20|21733.41|21733.41|21732.64|21732.64|21733.41|21733.41|21732.61|21732.61|0
1643280630000|2022-01-27 10:50:30|21732.56|21732.56|21732.19|21732.19|21732.67|21732.67|21732.19|21732.19|0
1643280640000|2022-01-27 10:50:40|21731.93|21731.93|21730.7|21730.7|21731.93|21731.93|21730.7|21730.7|0
1643280650000|2022-01-27 10:50:50|21730.87|21730.87|21728.85|21728.85|21730.87|21730.87|21728.77|21728.77|0
1643280660000|2022-01-27 10:51:00|21728.74|21728.74|21726.58|21726.58|21728.74|21728.74|21726.58|21726.58|0
1643280670000|2022-01-27 10:51:10|21726.37|21726.37|21725.64|21725.64|21726.37|21726.37|21725.59|21725.59|0
1643280680000|2022-01-27 10:51:20|21725.62|21725.62|21724.16|21724.16|21725.62|21725.62|21724.16|21724.16|0
1643280690000|2022-01-27 10:51:30|21724.07|21724.07|21722.77|21722.77|21724.1|21724.1|21722.77|21722.77|0
1643280700000|2022-01-27 10:51:40|21722.72|21722.72|21721.4|21721.4|21722.88|21722.88|21721.37|21721.37|0
1643280710000|2022-01-27 10:51:50|21721.28|21721.28|21721.05|21721.05|21721.53|21721.53|21720.91|21720.91|0
1643280720000|2022-01-27 10:52:00|21721.06|21721.06|21720.29|21720.29|21721.1|21721.1|21720.29|21720.29|0
1643280730000|2022-01-27 10:52:10|21720.36|21720.36|21720.43|21720.43|21720.56|21720.56|21720.05|21720.05|0
1643280740000|2022-01-27 10:52:20|21720.62|21720.62|21720.52|21720.52|21720.62|21720.62|21720.43|21720.43|0
1643280750000|2022-01-27 10:52:30|21720.09|21720.09|21718.21|21718.21|21720.09|21720.09|21718.14|21718.14|0
1643280760000|2022-01-27 10:52:40|21718.15|21718.15|21717.95|21717.95|21718.15|21718.15|21717.4|21717.4|0
1643280770000|2022-01-27 10:52:50|21718.06|21718.06|21717.55|21717.55|21718.11|21718.11|21717.55|21717.55|0
1643280780000|2022-01-27 10:53:00|21717.45|21717.45|21717.94|21717.94|21717.94|21717.94|21717.01|21717.01|0
1643280790000|2022-01-27 10:53:10|21717.86|21717.86|21717.86|21717.86|21717.91|21717.91|21717.58|21717.58|0
1643280800000|2022-01-27 10:53:20|21717.85|21717.85|21718.48|21718.48|21718.48|21718.48|21717.85|21717.85|0
1643280810000|2022-01-27 10:53:30|21718.36|21718.36|21718.11|21718.11|21718.36|21718.36|21717.86|21717.86|0
1643280820000|2022-01-27 10:53:40|21717.96|21717.96|21717.85|21717.85|21718|21718|21717.51|21717.51|0
1643280830000|2022-01-27 10:53:50|21717.81|21717.81|21719.67|21719.67|21719.72|21719.72|21717.81|21717.81|0
1643280840000|2022-01-27 10:54:00|21719.52|21719.52|21719.69|21719.69|21719.95|21719.95|21719.19|21719.19|0
1643280850000|2022-01-27 10:54:10|21719.58|21719.58|21719.64|21719.64|21719.64|21719.64|21719.17|21719.17|0
1643280860000|2022-01-27 10:54:20|21719.55|21719.55|21719.41|21719.41|21719.84|21719.84|21719.35|21719.35|0
1643280870000|2022-01-27 10:54:30|21718.83|21718.83|21719.33|21719.33|21719.37|21719.37|21718.56|21718.56|0
1643280880000|2022-01-27 10:54:40|21719.23|21719.23|21719.63|21719.63|21719.63|21719.63|21719|21719|0
1643280890000|2022-01-27 10:54:50|21719.59|21719.59|21718.51|21718.51|21719.59|21719.59|21718.51|21718.51|0
1643280900000|2022-01-27 10:55:00|21718.67|21718.67|21718.68|21718.68|21719.1|21719.1|21718.47|21718.47|0
1643280910000|2022-01-27 10:55:10|21718.84|21718.84|21718.24|21718.24|21718.84|21718.84|21718.24|21718.24|0
1643280920000|2022-01-27 10:55:20|21718.03|21718.03|21717.88|21717.88|21718.03|21718.03|21717.75|21717.75|0
1643280930000|2022-01-27 10:55:30|21717.94|21717.94|21718.75|21718.75|21718.82|21718.82|21717.94|21717.94|0
1643280940000|2022-01-27 10:55:40|21718.68|21718.68|21716.2|21716.2|21718.79|21718.79|21716.01|21716.01|0
1643280950000|2022-01-27 10:55:50|21716.09|21716.09|21713.68|21713.68|21716.14|21716.14|21713.67|21713.67|0
1643280960000|2022-01-27 10:56:00|21713.75|21713.75|21713.78|21713.78|21714.01|21714.01|21713.46|21713.46|0
1643280970000|2022-01-27 10:56:10|21713.9|21713.9|21713.77|21713.77|21714.12|21714.12|21713.4|21713.4|0
1643280980000|2022-01-27 10:56:20|21713.4|21713.4|21713.12|21713.12|21713.62|21713.62|21712.85|21712.85|0
1643280990000|2022-01-27 10:56:30|21713.17|21713.17|21712.39|21712.39|21713.17|21713.17|21712.34|21712.34|0
1643281000000|2022-01-27 10:56:40|21712.33|21712.33|21713.27|21713.27|21713.35|21713.35|21712.33|21712.33|0
1643281010000|2022-01-27 10:56:50|21713.07|21713.07|21712.2|21712.2|21713.07|21713.07|21712.2|21712.2|0
1643281020000|2022-01-27 10:57:00|21712.17|21712.17|21711.19|21711.19|21712.17|21712.17|21711.02|21711.02|0
1643281030000|2022-01-27 10:57:10|21711.26|21711.26|21710.54|21710.54|21711.29|21711.29|21710.46|21710.46|0
1643281040000|2022-01-27 10:57:20|21710.5|21710.5|21710.35|21710.35|21710.57|21710.57|21710.19|21710.19|0
1643281050000|2022-01-27 10:57:30|21710.23|21710.23|21709.14|21709.14|21710.23|21710.23|21708.99|21708.99|0
1643281060000|2022-01-27 10:57:40|21709.19|21709.19|21707.73|21707.73|21709.39|21709.39|21707.73|21707.73|0
1643281070000|2022-01-27 10:57:50|21707.74|21707.74|21706.77|21706.77|21707.75|21707.75|21706.77|21706.77|0
1643281080000|2022-01-27 10:58:00|21706.84|21706.84|21706.35|21706.35|21706.93|21706.93|21706.3|21706.3|0
1643281090000|2022-01-27 10:58:10|21706.29|21706.29|21703.81|21703.81|21706.29|21706.29|21703.62|21703.62|0
1643281100000|2022-01-27 10:58:20|21703.79|21703.79|21703.51|21703.51|21703.89|21703.89|21703.51|21703.51|0
1643281110000|2022-01-27 10:58:30|21703.53|21703.53|21703.27|21703.27|21703.55|21703.55|21703.27|21703.27|0
1643281120000|2022-01-27 10:58:40|21703.21|21703.21|21703.97|21703.97|21704.01|21704.01|21702.94|21702.94|0
1643281130000|2022-01-27 10:58:50|21704.04|21704.04|21703.22|21703.22|21704.04|21704.04|21703.08|21703.08|0
1643281140000|2022-01-27 10:59:00|21703.29|21703.29|21702.4|21702.4|21703.29|21703.29|21702.36|21702.36|0
1643281150000|2022-01-27 10:59:10|21702.39|21702.39|21702.86|21702.86|21702.88|21702.88|21702.25|21702.25|0
1643281160000|2022-01-27 10:59:20|21702.78|21702.78|21702.58|21702.58|21702.78|21702.78|21702.58|21702.58|0
1643281170000|2022-01-27 10:59:30|21702.69|21702.69|21702.31|21702.31|21702.69|21702.69|21702.04|21702.04|0
1643281180000|2022-01-27 10:59:40|21702.44|21702.44|21703.15|21703.15|21703.15|21703.15|21702.13|21702.13|0
1643281190000|2022-01-27 10:59:50|21703.22|21703.22|21703.12|21703.12|21703.22|21703.22|21702.6|21702.6|0
1643281200000|2022-01-27 11:00:00|21702.98|21702.98|21702.85|21702.85|21703.3|21703.3|21702.74|21702.74|0
1643281210000|2022-01-27 11:00:10|21702.87|21702.87|21702.24|21702.24|21702.87|21702.87|21702.18|21702.18|0
1643281220000|2022-01-27 11:00:20|21702.17|21702.17|21702.83|21702.83|21702.83|21702.83|21702.09|21702.09|0
1643281230000|2022-01-27 11:00:30|21702.79|21702.79|21704.53|21704.53|21704.53|21704.53|21702.14|21702.14|0
1643281240000|2022-01-27 11:00:40|21704.48|21704.48|21705.68|21705.68|21705.76|21705.76|21704.48|21704.48|0
1643281250000|2022-01-27 11:00:50|21705.73|21705.73|21705.95|21705.95|21705.96|21705.96|21705.36|21705.36|0
1643281260000|2022-01-27 11:01:00|21706.03|21706.03|21707.29|21707.29|21707.29|21707.29|21706.03|21706.03|0
1643281270000|2022-01-27 11:01:10|21707.39|21707.39|21707.73|21707.73|21707.98|21707.98|21707.39|21707.39|0
1643281280000|2022-01-27 11:01:20|21707.61|21707.61|21707.47|21707.47|21707.61|21707.61|21707.36|21707.36|0
1643281290000|2022-01-27 11:01:30|21707.51|21707.51|21707.85|21707.85|21707.85|21707.85|21707.51|21707.51|0
1643281300000|2022-01-27 11:01:40|21707.95|21707.95|21707.39|21707.39|21707.95|21707.95|21707.37|21707.37|0
1643281310000|2022-01-27 11:01:50|21707.24|21707.24|21706.31|21706.31|21707.24|21707.24|21706.16|21706.16|0
1643281320000|2022-01-27 11:02:00|21706.25|21706.25|21706.66|21706.66|21706.95|21706.95|21706.25|21706.25|0
1643281330000|2022-01-27 11:02:10|21706.6|21706.6|21706.08|21706.08|21706.75|21706.75|21706.08|21706.08|0
1643281340000|2022-01-27 11:02:20|21706.01|21706.01|21706.17|21706.17|21706.25|21706.25|21705.63|21705.63|0
1643281350000|2022-01-27 11:02:30|21706.26|21706.26|21707.03|21707.03|21707.08|21707.08|21706.2|21706.2|0
1643281360000|2022-01-27 11:02:40|21707.1|21707.1|21707.45|21707.45|21707.45|21707.45|21707.1|21707.1|0
1643281370000|2022-01-27 11:02:50|21707.34|21707.34|21707.44|21707.44|21707.51|21707.51|21707.15|21707.15|0
1643281380000|2022-01-27 11:03:00|21707.3|21707.3|21707.79|21707.79|21707.79|21707.79|21707.12|21707.12|0
1643281390000|2022-01-27 11:03:10|21707.77|21707.77|21708.1|21708.1|21708.1|21708.1|21707.77|21707.77|0
1643281400000|2022-01-27 11:03:20|21708.04|21708.04|21708.19|21708.19|21708.58|21708.58|21708.04|21708.04|0
1643281410000|2022-01-27 11:03:30|21708.13|21708.13|21708.68|21708.68|21708.88|21708.88|21708.12|21708.12|0
1643281420000|2022-01-27 11:03:40|21708.74|21708.74|21710.91|21710.91|21711.02|21711.02|21708.74|21708.74|0
1643281430000|2022-01-27 11:03:50|21710.95|21710.95|21710.77|21710.77|21710.95|21710.95|21710.77|21710.77|0
1643281440000|2022-01-27 11:04:00|21710.9|21710.9|21710.93|21710.93|21711.2|21711.2|21710.63|21710.63|0
1643281450000|2022-01-27 11:04:10|21711.09|21711.09|21712.41|21712.41|21712.5|21712.5|21711|21711|0
1643281460000|2022-01-27 11:04:20|21712.47|21712.47|21714.48|21714.48|21714.48|21714.48|21712.47|21712.47|0
1643281470000|2022-01-27 11:04:30|21714.51|21714.51|21714.73|21714.73|21714.8|21714.8|21714.37|21714.37|0
1643281480000|2022-01-27 11:04:40|21714.93|21714.93|21714.76|21714.76|21714.93|21714.93|21714.76|21714.76|0
1643281490000|2022-01-27 11:04:50|21714.73|21714.73|21714.53|21714.53|21714.89|21714.89|21714.47|21714.47|0
1643281500000|2022-01-27 11:05:00|21714.42|21714.42|21715.07|21715.07|21715.07|21715.07|21714.42|21714.42|0
1643281510000|2022-01-27 11:05:10|21715.24|21715.24|21716.55|21716.55|21716.55|21716.55|21715.18|21715.18|0
1643281520000|2022-01-27 11:05:20|21716.72|21716.72|21718.67|21718.67|21718.8|21718.8|21716.72|21716.72|0
1643281530000|2022-01-27 11:05:30|21718.73|21718.73|21722.17|21722.17|21722.54|21722.54|21718.73|21718.73|0
1643281540000|2022-01-27 11:05:40|21722.07|21722.07|21721.26|21721.26|21722.12|21722.12|21720.98|21720.98|0
1643281550000|2022-01-27 11:05:50|21721.08|21721.08|21721.74|21721.74|21721.94|21721.94|21721.03|21721.03|0
1643281560000|2022-01-27 11:06:00|21721.84|21721.84|21720.35|21720.35|21721.84|21721.84|21719.74|21719.74|0
1643281570000|2022-01-27 11:06:10|21720.11|21720.11|21719.19|21719.19|21720.11|21720.11|21719.19|21719.19|0
1643281580000|2022-01-27 11:06:20|21719.14|21719.14|21718.79|21718.79|21719.14|21719.14|21718.79|21718.79|0
1643281590000|2022-01-27 11:06:30|21718.71|21718.71|21719.07|21719.07|21719.07|21719.07|21718.62|21718.62|0
1643281600000|2022-01-27 11:06:40|21719.18|21719.18|21719.09|21719.09|21719.18|21719.18|21718.88|21718.88|0
1643281610000|2022-01-27 11:06:50|21719.04|21719.04|21719.06|21719.06|21719.41|21719.41|21719.04|21719.04|0
1643281620000|2022-01-27 11:07:00|21718.8|21718.8|21718.41|21718.41|21718.8|21718.8|21718.05|21718.05|0
1643281630000|2022-01-27 11:07:10|21718.3|21718.3|21718.33|21718.33|21718.46|21718.46|21718.22|21718.22|0
1643281640000|2022-01-27 11:07:20|21718.4|21718.4|21718.58|21718.58|21718.7|21718.7|21718.4|21718.4|0
1643281650000|2022-01-27 11:07:30|21718.72|21718.72|21718.11|21718.11|21718.73|21718.73|21718.04|21718.04|0
1643281660000|2022-01-27 11:07:40|21718.16|21718.16|21718.05|21718.05|21718.16|21718.16|21717.9|21717.9|0
1643281670000|2022-01-27 11:07:50|21718.21|21718.21|21718.16|21718.16|21718.27|21718.27|21718.08|21718.08|0
1643281680000|2022-01-27 11:08:00|21718.26|21718.26|21718.3|21718.3|21718.54|21718.54|21718.26|21718.26|0
1643281690000|2022-01-27 11:08:10|21718.24|21718.24|21718.13|21718.13|21718.24|21718.24|21718.05|21718.05|0
1643281700000|2022-01-27 11:08:20|21718.09|21718.09|21717.89|21717.89|21718.27|21718.27|21717.89|21717.89|0
1643281710000|2022-01-27 11:08:30|21717.92|21717.92|21717.98|21717.98|21718.54|21718.54|21717.91|21717.91|0
1643281720000|2022-01-27 11:08:40|21718.08|21718.08|21714.95|21714.95|21718.08|21718.08|21714.95|21714.95|0
1643281730000|2022-01-27 11:08:50|21714.99|21714.99|21714.93|21714.93|21715.13|21715.13|21714.93|21714.93|0
1643281740000|2022-01-27 11:09:00|21714.88|21714.88|21714.64|21714.64|21714.88|21714.88|21714.58|21714.58|0
1643281750000|2022-01-27 11:09:10|21714.51|21714.51|21711.93|21711.93|21714.59|21714.59|21711.9|21711.9|0
1643281760000|2022-01-27 11:09:20|21711.61|21711.61|21707.09|21707.09|21711.61|21711.61|21707.09|21707.09|0
1643281770000|2022-01-27 11:09:30|21706.83|21706.83|21706.5|21706.5|21707.02|21707.02|21706.5|21706.5|0
1643281780000|2022-01-27 11:09:40|21706.46|21706.46|21706.3|21706.3|21706.68|21706.68|21706.26|21706.26|0
1643281790000|2022-01-27 11:09:50|21706.25|21706.25|21706.3|21706.3|21706.32|21706.32|21705.91|21705.91|0
1643281800000|2022-01-27 11:10:00|21706.26|21706.26|21707.02|21707.02|21707.02|21707.02|21705.56|21705.56|0
1643281810000|2022-01-27 11:10:10|21706.91|21706.91|21707.33|21707.33|21707.65|21707.65|21706.91|21706.91|0
1643281820000|2022-01-27 11:10:20|21707.42|21707.42|21706.87|21706.87|21707.42|21707.42|21706.87|21706.87|0
1643281830000|2022-01-27 11:10:30|21706.97|21706.97|21707.56|21707.56|21707.56|21707.56|21706.59|21706.59|0
1643281840000|2022-01-27 11:10:40|21707.5|21707.5|21708.41|21708.41|21708.41|21708.41|21707.5|21707.5|0
1643281850000|2022-01-27 11:10:50|21708.51|21708.51|21708.24|21708.24|21709.15|21709.15|21708.18|21708.18|0
1643281860000|2022-01-27 11:11:00|21708.32|21708.32|21708.17|21708.17|21708.44|21708.44|21708|21708|0
1643281870000|2022-01-27 11:11:10|21708.25|21708.25|21707.73|21707.73|21708.33|21708.33|21707.63|21707.63|0
1643281880000|2022-01-27 11:11:20|21707.89|21707.89|21708.03|21708.03|21708.06|21708.06|21707.7|21707.7|0
1643281890000|2022-01-27 11:11:30|21707.95|21707.95|21707.54|21707.54|21707.96|21707.96|21707.37|21707.37|0
1643281900000|2022-01-27 11:11:40|21707.48|21707.48|21707.47|21707.47|21707.72|21707.72|21707.45|21707.45|0
1643281910000|2022-01-27 11:11:50|21707.33|21707.33|21708.86|21708.86|21708.86|21708.86|21707.33|21707.33|0
1643281920000|2022-01-27 11:12:00|21708.9|21708.9|21710.33|21710.33|21710.38|21710.38|21708.9|21708.9|0
1643281930000|2022-01-27 11:12:10|21710.44|21710.44|21710.75|21710.75|21710.75|21710.75|21710.33|21710.33|0
1643281940000|2022-01-27 11:12:20|21710.7|21710.7|21711.01|21711.01|21711.01|21711.01|21710.67|21710.67|0
1643281950000|2022-01-27 11:12:30|21711.07|21711.07|21711.27|21711.27|21711.27|21711.27|21711|21711|0
1643281960000|2022-01-27 11:12:40|21711.72|21711.72|21711.27|21711.27|21711.72|21711.72|21711.27|21711.27|0
1643281970000|2022-01-27 11:12:50|21711.19|21711.19|21711.09|21711.09|21711.37|21711.37|21711.04|21711.04|0
1643281980000|2022-01-27 11:13:00|21711.29|21711.29|21711.72|21711.72|21711.72|21711.72|21711.29|21711.29|0
1643281990000|2022-01-27 11:13:10|21711.66|21711.66|21711.69|21711.69|21712.1|21712.1|21711.66|21711.66|0
1643282000000|2022-01-27 11:13:20|21711.44|21711.44|21710.8|21710.8|21711.44|21711.44|21710.8|21710.8|0
1643282010000|2022-01-27 11:13:30|21710.71|21710.71|21710.32|21710.32|21711.35|21711.35|21710.1|21710.1|0
1643282020000|2022-01-27 11:13:40|21710.18|21710.18|21710.1|21710.1|21710.18|21710.18|21709.98|21709.98|0
1643282030000|2022-01-27 11:13:50|21709.97|21709.97|21710.3|21710.3|21710.45|21710.45|21709.94|21709.94|0
1643282040000|2022-01-27 11:14:00|21710.23|21710.23|21710.71|21710.71|21710.71|21710.71|21710.09|21710.09|0
1643282050000|2022-01-27 11:14:10|21710.69|21710.69|21712.5|21712.5|21712.5|21712.5|21710.64|21710.64|0
1643282060000|2022-01-27 11:14:20|21712.56|21712.56|21713.22|21713.22|21713.25|21713.25|21712.56|21712.56|0
1643282070000|2022-01-27 11:14:30|21713.1|21713.1|21713.41|21713.41|21713.53|21713.53|21713.1|21713.1|0
1643282080000|2022-01-27 11:14:40|21713.48|21713.48|21716.33|21716.33|21716.33|21716.33|21713.48|21713.48|0
1643282090000|2022-01-27 11:14:50|21716.22|21716.22|21717.22|21717.22|21717.22|21717.22|21716.22|21716.22|0
1643282100000|2022-01-27 11:15:00|21717.27|21717.27|21718.44|21718.44|21718.44|21718.44|21717.27|21717.27|0
1643282110000|2022-01-27 11:15:10|21718.29|21718.29|21719.56|21719.56|21719.56|21719.56|21718.29|21718.29|0
1643282120000|2022-01-27 11:15:20|21719.49|21719.49|21720.15|21720.15|21720.15|21720.15|21719.49|21719.49|0
1643282130000|2022-01-27 11:15:30|21720.1|21720.1|21720.67|21720.67|21720.67|21720.67|21720.07|21720.07|0
1643282140000|2022-01-27 11:15:40|21720.76|21720.76|21721.88|21721.88|21721.88|21721.88|21720.76|21720.76|0
1643282150000|2022-01-27 11:15:50|21721.93|21721.93|21722.56|21722.56|21722.56|21722.56|21721.89|21721.89|0
1643282160000|2022-01-27 11:16:00|21722.61|21722.61|21722.87|21722.87|21722.99|21722.99|21722.38|21722.38|0
1643282170000|2022-01-27 11:16:10|21722.91|21722.91|21722.59|21722.59|21722.91|21722.91|21722.5|21722.5|0
1643282180000|2022-01-27 11:16:20|21722.47|21722.47|21723.29|21723.29|21723.31|21723.31|21722.47|21722.47|0
1643282190000|2022-01-27 11:16:30|21723.34|21723.34|21723.87|21723.87|21723.97|21723.97|21723.34|21723.34|0
1643282200000|2022-01-27 11:16:40|21724|21724|21725.49|21725.49|21725.52|21725.52|21724|21724|0
1643282210000|2022-01-27 11:16:50|21725.52|21725.52|21725.39|21725.39|21725.62|21725.62|21725.34|21725.34|0
1643282220000|2022-01-27 11:17:00|21725.44|21725.44|21724.6|21724.6|21725.52|21725.52|21724.42|21724.42|0
1643282230000|2022-01-27 11:17:10|21724.57|21724.57|21725.81|21725.81|21725.81|21725.81|21724.51|21724.51|0
1643282240000|2022-01-27 11:17:20|21725.73|21725.73|21725.52|21725.52|21725.73|21725.73|21725.48|21725.48|0
1643282250000|2022-01-27 11:17:30|21725.59|21725.59|21726.38|21726.38|21726.38|21726.38|21725.59|21725.59|0
1643282260000|2022-01-27 11:17:40|21726.23|21726.23|21726.29|21726.29|21726.37|21726.37|21726.21|21726.21|0
1643282270000|2022-01-27 11:17:50|21726.11|21726.11|21725.56|21725.56|21726.19|21726.19|21725.33|21725.33|0
1643282280000|2022-01-27 11:18:00|21725.53|21725.53|21726.39|21726.39|21726.51|21726.51|21725.53|21725.53|0
1643282290000|2022-01-27 11:18:10|21726.43|21726.43|21725.63|21725.63|21726.43|21726.43|21725.63|21725.63|0
1643282300000|2022-01-27 11:18:20|21725.55|21725.55|21725.51|21725.51|21725.66|21725.66|21725.42|21725.42|0
1643282310000|2022-01-27 11:18:30|21725.55|21725.55|21725.26|21725.26|21725.61|21725.61|21725.22|21725.22|0
1643282320000|2022-01-27 11:18:40|21725.45|21725.45|21725.36|21725.36|21725.52|21725.52|21724.92|21724.92|0
1643282330000|2022-01-27 11:18:50|21725.27|21725.27|21724.61|21724.61|21725.52|21725.52|21724.61|21724.61|0
1643282340000|2022-01-27 11:19:00|21724.68|21724.68|21724.35|21724.35|21724.68|21724.68|21724.1|21724.1|0
1643282350000|2022-01-27 11:19:10|21724.4|21724.4|21724.51|21724.51|21724.51|21724.51|21724.14|21724.14|0
1643282360000|2022-01-27 11:19:20|21724.56|21724.56|21723.41|21723.41|21724.56|21724.56|21723.41|21723.41|0
1643282370000|2022-01-27 11:19:30|21723.43|21723.43|21723.27|21723.27|21723.43|21723.43|21723.16|21723.16|0
1643282380000|2022-01-27 11:19:40|21723.63|21723.63|21723.75|21723.75|21723.9|21723.9|21723.61|21723.61|0
1643282390000|2022-01-27 11:19:50|21723.6|21723.6|21723.59|21723.59|21723.65|21723.65|21723.51|21723.51|0
1643282400000|2022-01-27 11:20:00|21723.77|21723.77|21723.59|21723.59|21723.77|21723.77|21723.4|21723.4|0
1643282410000|2022-01-27 11:20:10|21723.71|21723.71|21723.52|21723.52|21723.71|21723.71|21723.52|21723.52|0
1643282420000|2022-01-27 11:20:20|21723.44|21723.44|21723.95|21723.95|21723.95|21723.95|21723.1|21723.1|0
1643282430000|2022-01-27 11:20:30|21724.03|21724.03|21723.03|21723.03|21724.04|21724.04|21723.03|21723.03|0
1643282440000|2022-01-27 11:20:40|21722.94|21722.94|21723.11|21723.11|21723.11|21723.11|21722.94|21722.94|0
1643282450000|2022-01-27 11:20:50|21723.06|21723.06|21722.47|21722.47|21723.06|21723.06|21722.47|21722.47|0
1643282460000|2022-01-27 11:21:00|21722.54|21722.54|21725.07|21725.07|21725.14|21725.14|21722.54|21722.54|0
1643282470000|2022-01-27 11:21:10|21725.12|21725.12|21725.53|21725.53|21725.53|21725.53|21725.05|21725.05|0
1643282480000|2022-01-27 11:21:20|21725.59|21725.59|21726.14|21726.14|21726.14|21726.14|21725.47|21725.47|0
1643282490000|2022-01-27 11:21:30|21726.19|21726.19|21726.35|21726.35|21726.49|21726.49|21725.97|21725.97|0
1643282500000|2022-01-27 11:21:40|21726.25|21726.25|21726.78|21726.78|21726.78|21726.78|21726.25|21726.25|0
1643282510000|2022-01-27 11:21:50|21726.84|21726.84|21727.66|21727.66|21727.88|21727.88|21726.73|21726.73|0
1643282520000|2022-01-27 11:22:00|21727.51|21727.51|21726.64|21726.64|21727.51|21727.51|21726.64|21726.64|0
1643282530000|2022-01-27 11:22:10|21726.51|21726.51|21726.6|21726.6|21726.6|21726.6|21726.43|21726.43|0
1643282540000|2022-01-27 11:22:20|21726.5|21726.5|21726.89|21726.89|21726.89|21726.89|21726.5|21726.5|0
1643282550000|2022-01-27 11:22:30|21726.96|21726.96|21726.57|21726.57|21726.96|21726.96|21726.57|21726.57|0
1643282560000|2022-01-27 11:22:40|21726.71|21726.71|21726.63|21726.63|21727.1|21727.1|21726.62|21726.62|0
1643282570000|2022-01-27 11:22:50|21726.52|21726.52|21725.35|21725.35|21726.54|21726.54|21725.35|21725.35|0
1643282580000|2022-01-27 11:23:00|21725.37|21725.37|21724.4|21724.4|21725.37|21725.37|21724.25|21724.25|0
1643282590000|2022-01-27 11:23:10|21724.43|21724.43|21724.49|21724.49|21724.49|21724.49|21724.15|21724.15|0
1643282600000|2022-01-27 11:23:20|21724.62|21724.62|21724.57|21724.57|21724.62|21724.62|21723.69|21723.69|0
1643282610000|2022-01-27 11:23:30|21724.46|21724.46|21724.27|21724.27|21724.97|21724.97|21724.2|21724.2|0
1643282620000|2022-01-27 11:23:40|21724.37|21724.37|21724.11|21724.11|21724.58|21724.58|21723.85|21723.85|0
1643282630000|2022-01-27 11:23:50|21724.04|21724.04|21723.62|21723.62|21724.04|21724.04|21723.47|21723.47|0
1643282640000|2022-01-27 11:24:00|21723.59|21723.59|21722.98|21722.98|21723.59|21723.59|21722.98|21722.98|0
1643282650000|2022-01-27 11:24:10|21723.27|21723.27|21723.48|21723.48|21723.49|21723.49|21723.21|21723.21|0
1643282660000|2022-01-27 11:24:20|21723.34|21723.34|21723.23|21723.23|21723.34|21723.34|21723.08|21723.08|0
1643282670000|2022-01-27 11:24:30|21723.35|21723.35|21723.62|21723.62|21723.62|21723.62|21723.01|21723.01|0
1643282680000|2022-01-27 11:24:40|21723.73|21723.73|21724.26|21724.26|21724.49|21724.49|21723.73|21723.73|0
1643282690000|2022-01-27 11:24:50|21724.15|21724.15|21724.42|21724.42|21724.42|21724.42|21724.04|21724.04|0
1643282700000|2022-01-27 11:25:00|21724.56|21724.56|21725.69|21725.69|21725.84|21725.84|21724.56|21724.56|0
1643282710000|2022-01-27 11:25:10|21725.76|21725.76|21726.58|21726.58|21726.58|21726.58|21725.76|21725.76|0
1643282720000|2022-01-27 11:25:20|21726.67|21726.67|21726.77|21726.77|21726.77|21726.77|21726.67|21726.67|0
1643282730000|2022-01-27 11:25:30|21726.72|21726.72|21726.43|21726.43|21726.72|21726.72|21726.34|21726.34|0
1643282740000|2022-01-27 11:25:40|21726.28|21726.28|21726.17|21726.17|21726.28|21726.28|21726.17|21726.17|0
1643282750000|2022-01-27 11:25:50|21726.12|21726.12|21725.45|21725.45|21726.13|21726.13|21725.45|21725.45|0
1643282760000|2022-01-27 11:26:00|21725.28|21725.28|21724.38|21724.38|21725.28|21725.28|21724.38|21724.38|0
1643282770000|2022-01-27 11:26:10|21724.49|21724.49|21724.52|21724.52|21724.65|21724.65|21724.38|21724.38|0
1643282780000|2022-01-27 11:26:20|21724.41|21724.41|21724.16|21724.16|21724.52|21724.52|21724.16|21724.16|0
1643282790000|2022-01-27 11:26:30|21724.12|21724.12|21723.63|21723.63|21724.12|21724.12|21723.51|21723.51|0
1643282800000|2022-01-27 11:26:40|21723.7|21723.7|21725.94|21725.94|21725.94|21725.94|21723.7|21723.7|0
1643282810000|2022-01-27 11:26:50|21726.08|21726.08|21725.78|21725.78|21726.14|21726.14|21725.69|21725.69|0
1643282820000|2022-01-27 11:27:00|21725.95|21725.95|21725.88|21725.88|21725.96|21725.96|21725.32|21725.32|0
1643282830000|2022-01-27 11:27:10|21725.84|21725.84|21727.62|21727.62|21727.62|21727.62|21725.84|21725.84|0
1643282840000|2022-01-27 11:27:20|21727.82|21727.82|21727.74|21727.74|21727.89|21727.89|21727.44|21727.44|0
1643282850000|2022-01-27 11:27:30|21727.67|21727.67|21726.54|21726.54|21727.67|21727.67|21726.54|21726.54|0
1643282860000|2022-01-27 11:27:40|21726.39|21726.39|21726.59|21726.59|21726.59|21726.59|21726.39|21726.39|0
1643282870000|2022-01-27 11:27:50|21726.47|21726.47|21726.35|21726.35|21726.65|21726.65|21726.29|21726.29|0
1643282880000|2022-01-27 11:28:00|21726.13|21726.13|21726.04|21726.04|21726.44|21726.44|21726.04|21726.04|0
1643282890000|2022-01-27 11:28:10|21726.13|21726.13|21726.55|21726.55|21726.55|21726.55|21726.03|21726.03|0
1643282900000|2022-01-27 11:28:20|21726.6|21726.6|21727.1|21727.1|21727.19|21727.19|21726.6|21726.6|0
1643282910000|2022-01-27 11:28:30|21727.24|21727.24|21727.06|21727.06|21727.39|21727.39|21727.06|21727.06|0
1643282920000|2022-01-27 11:28:40|21726.95|21726.95|21727.66|21727.66|21727.77|21727.77|21726.81|21726.81|0
1643282930000|2022-01-27 11:28:50|21727.7|21727.7|21727.57|21727.57|21727.83|21727.83|21727.41|21727.41|0
1643282940000|2022-01-27 11:29:00|21727.46|21727.46|21728.67|21728.67|21728.81|21728.81|21727.46|21727.46|0
1643282950000|2022-01-27 11:29:10|21728.81|21728.81|21731.34|21731.34|21731.37|21731.37|21728.81|21728.81|0
1643282960000|2022-01-27 11:29:20|21731.48|21731.48|21732.97|21732.97|21733.22|21733.22|21731.48|21731.48|0
1643282970000|2022-01-27 11:29:30|21732.91|21732.91|21734.5|21734.5|21734.5|21734.5|21732.91|21732.91|0
1643282980000|2022-01-27 11:29:40|21734.59|21734.59|21735.92|21735.92|21735.92|21735.92|21734.59|21734.59|0
1643282990000|2022-01-27 11:29:50|21735.97|21735.97|21737.14|21737.14|21737.14|21737.14|21735.97|21735.97|0
1643283000000|2022-01-27 11:30:00|21737.26|21737.26|21738.52|21738.52|21738.52|21738.52|21737.26|21737.26|0
1643283010000|2022-01-27 11:30:10|21738.55|21738.55|21738.86|21738.86|21738.86|21738.86|21738.35|21738.35|0
1643283020000|2022-01-27 11:30:20|21738.77|21738.77|21739.08|21739.08|21739.08|21739.08|21738.73|21738.73|0
1643283030000|2022-01-27 11:30:30|21739.01|21739.01|21738.77|21738.77|21739.66|21739.66|21738.77|21738.77|0
1643283040000|2022-01-27 11:30:40|21738.46|21738.46|21738.56|21738.56|21738.56|21738.56|21738.05|21738.05|0
1643283050000|2022-01-27 11:30:50|21738.63|21738.63|21739.7|21739.7|21739.7|21739.7|21738.56|21738.56|0
1643283060000|2022-01-27 11:31:00|21740|21740|21739.93|21739.93|21740.27|21740.27|21739.49|21739.49|0
1643283070000|2022-01-27 11:31:10|21740.04|21740.04|21740.72|21740.72|21740.72|21740.72|21739.89|21739.89|0
1643283080000|2022-01-27 11:31:20|21740.95|21740.95|21740.9|21740.9|21740.95|21740.95|21740.21|21740.21|0
1643283090000|2022-01-27 11:31:30|21740.69|21740.69|21740.83|21740.83|21740.83|21740.83|21740.57|21740.57|0
1643283100000|2022-01-27 11:31:40|21740.88|21740.88|21740.9|21740.9|21741.23|21741.23|21740.65|21740.65|0
1643283110000|2022-01-27 11:31:50|21740.73|21740.73|21740.69|21740.69|21740.73|21740.73|21740.69|21740.69|0
1643283120000|2022-01-27 11:32:00|21740.8|21740.8|21740.65|21740.65|21740.86|21740.86|21740.53|21740.53|0
1643283130000|2022-01-27 11:32:10|21740.68|21740.68|21741.15|21741.15|21741.2|21741.2|21740.68|21740.68|0
1643283140000|2022-01-27 11:32:20|21741.21|21741.21|21740.84|21740.84|21741.21|21741.21|21740.84|21740.84|0
1643283150000|2022-01-27 11:32:30|21740.91|21740.91|21740.66|21740.66|21740.96|21740.96|21740.59|21740.59|0
1643283160000|2022-01-27 11:32:40|21740.71|21740.71|21740.2|21740.2|21740.71|21740.71|21740.2|21740.2|0
1643283170000|2022-01-27 11:32:50|21740.22|21740.22|21739.81|21739.81|21740.22|21740.22|21739.81|21739.81|0
1643283180000|2022-01-27 11:33:00|21739.96|21739.96|21740.36|21740.36|21740.36|21740.36|21739.96|21739.96|0
1643283190000|2022-01-27 11:33:10|21740.1|21740.1|21740.18|21740.18|21740.32|21740.32|21740.1|21740.1|0
1643283200000|2022-01-27 11:33:20|21740.47|21740.47|21739.04|21739.04|21740.7|21740.7|21739.04|21739.04|0
1643283210000|2022-01-27 11:33:30|21739.02|21739.02|21737.97|21737.97|21739.02|21739.02|21737.76|21737.76|0
1643283220000|2022-01-27 11:33:40|21737.92|21737.92|21737.92|21737.92|21737.92|21737.92|21737.83|21737.83|0
1643283230000|2022-01-27 11:33:50|21737.59|21737.59|21737.82|21737.82|21737.82|21737.82|21737.43|21737.43|0
1643283240000|2022-01-27 11:34:00|21737.84|21737.84|21738.2|21738.2|21738.25|21738.25|21737.84|21737.84|0
1643283250000|2022-01-27 11:34:10|21738.26|21738.26|21738.17|21738.17|21738.33|21738.33|21738.17|21738.17|0
1643283260000|2022-01-27 11:34:20|21738.03|21738.03|21738.19|21738.19|21738.2|21738.2|21737.97|21737.97|0
1643283270000|2022-01-27 11:34:30|21737.83|21737.83|21737.63|21737.63|21737.83|21737.83|21737.38|21737.38|0
1643283280000|2022-01-27 11:34:40|21737.68|21737.68|21738|21738|21738.06|21738.06|21737.68|21737.68|0
1643283290000|2022-01-27 11:34:50|21737.86|21737.86|21737.64|21737.64|21737.97|21737.97|21737.64|21737.64|0
1643283300000|2022-01-27 11:35:00|21737.69|21737.69|21737.95|21737.95|21738.01|21738.01|21737.2|21737.2|0
1643283310000|2022-01-27 11:35:10|21737.87|21737.87|21737.9|21737.9|21738.04|21738.04|21737.82|21737.82|0
1643283320000|2022-01-27 11:35:20|21737.87|21737.87|21737.78|21737.78|21737.9|21737.9|21737.67|21737.67|0
1643283330000|2022-01-27 11:35:30|21737.71|21737.71|21738.67|21738.67|21738.67|21738.67|21737.71|21737.71|0
1643283340000|2022-01-27 11:35:40|21738.71|21738.71|21738.68|21738.68|21738.79|21738.79|21738.58|21738.58|0
1643283350000|2022-01-27 11:35:50|21738.8|21738.8|21739.01|21739.01|21739.01|21739.01|21738.77|21738.77|0
1643283360000|2022-01-27 11:36:00|21738.83|21738.83|21740.17|21740.17|21740.2|21740.2|21738.83|21738.83|0
1643283370000|2022-01-27 11:36:10|21740.24|21740.24|21740.69|21740.69|21740.95|21740.95|21740.17|21740.17|0
1643283380000|2022-01-27 11:36:20|21740.92|21740.92|21741.38|21741.38|21741.49|21741.49|21740.92|21740.92|0
1643283390000|2022-01-27 11:36:30|21741.47|21741.47|21741.94|21741.94|21741.94|21741.94|21741.47|21741.47|0
1643283400000|2022-01-27 11:36:40|21741.9|21741.9|21741.81|21741.81|21741.93|21741.93|21741.72|21741.72|0
1643283410000|2022-01-27 11:36:50|21741.93|21741.93|21742.05|21742.05|21742.05|21742.05|21741.93|21741.93|0
1643283420000|2022-01-27 11:37:00|21742.14|21742.14|21742.25|21742.25|21742.66|21742.66|21742.14|21742.14|0
1643283430000|2022-01-27 11:37:10|21742.27|21742.27|21742.67|21742.67|21742.83|21742.83|21742.27|21742.27|0
1643283440000|2022-01-27 11:37:20|21742.77|21742.77|21742.28|21742.28|21742.96|21742.96|21742.28|21742.28|0
1643283450000|2022-01-27 11:37:30|21742.26|21742.26|21741.63|21741.63|21742.26|21742.26|21741.63|21741.63|0
1643283460000|2022-01-27 11:37:40|21741.65|21741.65|21742.69|21742.69|21742.69|21742.69|21741.47|21741.47|0
1643283470000|2022-01-27 11:37:50|21742.75|21742.75|21743.22|21743.22|21743.39|21743.39|21742.69|21742.69|0
1643283480000|2022-01-27 11:38:00|21743.15|21743.15|21742.02|21742.02|21743.36|21743.36|21741.92|21741.92|0
1643283490000|2022-01-27 11:38:10|21742.07|21742.07|21742.53|21742.53|21742.53|21742.53|21741.83|21741.83|0
1643283500000|2022-01-27 11:38:20|21742.63|21742.63|21743.24|21743.24|21743.54|21743.54|21742.63|21742.63|0
1643283510000|2022-01-27 11:38:30|21743.34|21743.34|21743.29|21743.29|21743.4|21743.4|21743.14|21743.14|0
1643283520000|2022-01-27 11:38:40|21743.38|21743.38|21742.76|21742.76|21743.51|21743.51|21742.76|21742.76|0
1643283530000|2022-01-27 11:38:50|21742.63|21742.63|21740.38|21740.38|21742.63|21742.63|21740.38|21740.38|0
1643283540000|2022-01-27 11:39:00|21740.06|21740.06|21738.84|21738.84|21740.06|21740.06|21738.84|21738.84|0
1643283550000|2022-01-27 11:39:10|21738.72|21738.72|21738.6|21738.6|21738.72|21738.72|21738.15|21738.15|0
1643283560000|2022-01-27 11:39:20|21738.39|21738.39|21738.57|21738.57|21738.79|21738.79|21738.2|21738.2|0
1643283570000|2022-01-27 11:39:30|21738.65|21738.65|21738.39|21738.39|21738.81|21738.81|21737.93|21737.93|0
1643283580000|2022-01-27 11:39:40|21738.7|21738.7|21738.69|21738.69|21738.77|21738.77|21738.28|21738.28|0
1643283590000|2022-01-27 11:39:50|21738.61|21738.61|21737.54|21737.54|21738.61|21738.61|21737.28|21737.28|0
1643283600000|2022-01-27 11:40:00|21737.47|21737.47|21736.38|21736.38|21737.51|21737.51|21736.28|21736.28|0
1643283610000|2022-01-27 11:40:10|21736.44|21736.44|21736.31|21736.31|21736.72|21736.72|21736.31|21736.31|0
1643283620000|2022-01-27 11:40:20|21736.37|21736.37|21736.31|21736.31|21736.39|21736.39|21736.16|21736.16|0
1643283630000|2022-01-27 11:40:30|21736.38|21736.38|21736.18|21736.18|21736.47|21736.47|21736.18|21736.18|0
1643283640000|2022-01-27 11:40:40|21736.11|21736.11|21736.06|21736.06|21736.11|21736.11|21735.79|21735.79|0
1643283650000|2022-01-27 11:40:50|21736.24|21736.24|21736.44|21736.44|21736.44|21736.44|21735.73|21735.73|0
1643283660000|2022-01-27 11:41:00|21736.47|21736.47|21736.62|21736.62|21736.84|21736.84|21736.45|21736.45|0
1643283670000|2022-01-27 11:41:10|21736.77|21736.77|21735.68|21735.68|21736.77|21736.77|21735.68|21735.68|0
1643283680000|2022-01-27 11:41:20|21735.82|21735.82|21736.24|21736.24|21736.24|21736.24|21735.82|21735.82|0
1643283690000|2022-01-27 11:41:30|21736.25|21736.25|21736.97|21736.97|21736.97|21736.97|21736.25|21736.25|0
1643283700000|2022-01-27 11:41:40|21737.07|21737.07|21737.23|21737.23|21737.26|21737.26|21736.9|21736.9|0
1643283710000|2022-01-27 11:41:50|21737.3|21737.3|21737.24|21737.24|21737.39|21737.39|21737.18|21737.18|0
1643283720000|2022-01-27 11:42:00|21737.55|21737.55|21736.89|21736.89|21737.55|21737.55|21736.82|21736.82|0
1643283730000|2022-01-27 11:42:10|21736.97|21736.97|21737.96|21737.96|21738.14|21738.14|21736.97|21736.97|0
1643283740000|2022-01-27 11:42:20|21737.89|21737.89|21738.04|21738.04|21738.11|21738.11|21737.64|21737.64|0
1643283750000|2022-01-27 11:42:30|21738.11|21738.11|21737.87|21737.87|21738.16|21738.16|21737.74|21737.74|0
1643283760000|2022-01-27 11:42:40|21737.94|21737.94|21737.97|21737.97|21738.02|21738.02|21737.86|21737.86|0
1643283770000|2022-01-27 11:42:50|21738|21738|21738.44|21738.44|21738.44|21738.44|21738|21738|0
1643283780000|2022-01-27 11:43:00|21738.51|21738.51|21738.82|21738.82|21738.98|21738.98|21738.51|21738.51|0
1643283790000|2022-01-27 11:43:10|21738.91|21738.91|21739.24|21739.24|21739.3|21739.3|21738.91|21738.91|0
1643283800000|2022-01-27 11:43:20|21739.34|21739.34|21739.5|21739.5|21739.67|21739.67|21739.29|21739.29|0
1643283810000|2022-01-27 11:43:30|21739.55|21739.55|21740.29|21740.29|21740.29|21740.29|21739.55|21739.55|0
1643283820000|2022-01-27 11:43:40|21740.36|21740.36|21741.13|21741.13|21741.13|21741.13|21740.36|21740.36|0
1643283830000|2022-01-27 11:43:50|21741.2|21741.2|21741.57|21741.57|21741.71|21741.71|21741.2|21741.2|0
1643283840000|2022-01-27 11:44:00|21741.61|21741.61|21741.34|21741.34|21741.61|21741.61|21741.04|21741.04|0
1643283850000|2022-01-27 11:44:10|21741.04|21741.04|21741.05|21741.05|21741.14|21741.14|21740.69|21740.69|0
1643283860000|2022-01-27 11:44:20|21741.12|21741.12|21741.35|21741.35|21741.35|21741.35|21741.05|21741.05|0
1643283870000|2022-01-27 11:44:30|21741.24|21741.24|21741.26|21741.26|21741.31|21741.31|21741.14|21741.14|0
1643283880000|2022-01-27 11:44:40|21741.32|21741.32|21740.96|21740.96|21741.76|21741.76|21740.96|21740.96|0
1643283890000|2022-01-27 11:44:50|21740.87|21740.87|21740.87|21740.87|21741.14|21741.14|21740.86|21740.86|0
1643283900000|2022-01-27 11:45:00|21740.94|21740.94|21741.56|21741.56|21741.56|21741.56|21740.89|21740.89|0
1643283910000|2022-01-27 11:45:10|21741.71|21741.71|21740.89|21740.89|21742.19|21742.19|21740.89|21740.89|0
1643283920000|2022-01-27 11:45:20|21740.95|21740.95|21741.59|21741.59|21741.59|21741.59|21740.77|21740.77|0
1643283930000|2022-01-27 11:45:30|21741.48|21741.48|21741.62|21741.62|21741.62|21741.62|21741.33|21741.33|0
1643283940000|2022-01-27 11:45:40|21741.55|21741.55|21740.03|21740.03|21741.55|21741.55|21740.03|21740.03|0
1643283950000|2022-01-27 11:45:50|21739.83|21739.83|21739.25|21739.25|21739.94|21739.94|21739|21739|0
1643283960000|2022-01-27 11:46:00|21739.24|21739.24|21738.88|21738.88|21739.44|21739.44|21738.88|21738.88|0
1643283970000|2022-01-27 11:46:10|21738.8|21738.8|21738.47|21738.47|21738.8|21738.8|21738.3|21738.3|0
1643283980000|2022-01-27 11:46:20|21738.42|21738.42|21738.23|21738.23|21738.42|21738.42|21738.02|21738.02|0
1643283990000|2022-01-27 11:46:30|21738.14|21738.14|21737.96|21737.96|21738.23|21738.23|21737.96|21737.96|0
1643284000000|2022-01-27 11:46:40|21737.86|21737.86|21737.23|21737.23|21737.86|21737.86|21737.05|21737.05|0
1643284010000|2022-01-27 11:46:50|21737.29|21737.29|21737.26|21737.26|21737.37|21737.37|21737.26|21737.26|0
1643284020000|2022-01-27 11:47:00|21737.34|21737.34|21737.22|21737.22|21737.52|21737.52|21737.11|21737.11|0
1643284030000|2022-01-27 11:47:10|21737.18|21737.18|21737.13|21737.13|21737.49|21737.49|21736.95|21736.95|0
1643284040000|2022-01-27 11:47:20|21737.17|21737.17|21737.31|21737.31|21737.31|21737.31|21737.17|21737.17|0
1643284050000|2022-01-27 11:47:30|21737.38|21737.38|21737.79|21737.79|21737.79|21737.79|21737.38|21737.38|0
1643284060000|2022-01-27 11:47:40|21737.97|21737.97|21738.19|21738.19|21738.19|21738.19|21737.97|21737.97|0
1643284070000|2022-01-27 11:47:50|21737.97|21737.97|21737.97|21737.97|21738.02|21738.02|21737.97|21737.97|0
1643284080000|2022-01-27 11:48:00|21737.84|21737.84|21737.67|21737.67|21738.1|21738.1|21737.64|21737.64|0
1643284090000|2022-01-27 11:48:10|21737.71|21737.71|21737.88|21737.88|21737.91|21737.91|21737.71|21737.71|0
1643284100000|2022-01-27 11:48:20|21737.74|21737.74|21738.56|21738.56|21738.56|21738.56|21737.64|21737.64|0
1643284110000|2022-01-27 11:48:30|21738.48|21738.48|21739.8|21739.8|21739.8|21739.8|21738.37|21738.37|0
1643284120000|2022-01-27 11:48:40|21739.75|21739.75|21740.2|21740.2|21740.35|21740.35|21739.75|21739.75|0
1643284130000|2022-01-27 11:48:50|21740.15|21740.15|21740.72|21740.72|21740.93|21740.93|21740.15|21740.15|0
1643284140000|2022-01-27 11:49:00|21740.67|21740.67|21740.72|21740.72|21741.09|21741.09|21740.67|21740.67|0
1643284150000|2022-01-27 11:49:10|21740.85|21740.85|21741.38|21741.38|21741.45|21741.45|21740.85|21740.85|0
1643284160000|2022-01-27 11:49:20|21741.32|21741.32|21740.49|21740.49|21741.32|21741.32|21740.33|21740.33|0
1643284170000|2022-01-27 11:49:30|21740.46|21740.46|21739.46|21739.46|21740.59|21740.59|21739.46|21739.46|0
1643284180000|2022-01-27 11:49:40|21739.41|21739.41|21739.6|21739.6|21739.79|21739.79|21739.41|21739.41|0
1643284190000|2022-01-27 11:49:50|21739.53|21739.53|21739.31|21739.31|21739.59|21739.59|21739.3|21739.3|0
1643284200000|2022-01-27 11:50:00|21739.1|21739.1|21739.96|21739.96|21739.96|21739.96|21739.1|21739.1|0
1643284210000|2022-01-27 11:50:10|21740.08|21740.08|21740.64|21740.64|21741.24|21741.24|21740.02|21740.02|0
1643284220000|2022-01-27 11:50:20|21740.67|21740.67|21742.01|21742.01|21742.13|21742.13|21740.67|21740.67|0
1643284230000|2022-01-27 11:50:30|21741.7|21741.7|21742.24|21742.24|21742.27|21742.27|21741.7|21741.7|0
1643284240000|2022-01-27 11:50:40|21742.23|21742.23|21741.42|21741.42|21742.28|21742.28|21741.42|21741.42|0
1643284250000|2022-01-27 11:50:50|21741.22|21741.22|21740.87|21740.87|21741.22|21741.22|21740.87|21740.87|0
1643284260000|2022-01-27 11:51:00|21740.73|21740.73|21740.86|21740.86|21740.89|21740.89|21740.62|21740.62|0
1643284270000|2022-01-27 11:51:10|21740.79|21740.79|21740.82|21740.82|21740.88|21740.88|21740.61|21740.61|0
1643284280000|2022-01-27 11:51:20|21740.7|21740.7|21740.79|21740.79|21740.79|21740.79|21740.43|21740.43|0
1643284290000|2022-01-27 11:51:30|21740.7|21740.7|21740.98|21740.98|21741.06|21741.06|21740.57|21740.57|0
1643284300000|2022-01-27 11:51:40|21740.72|21740.72|21740.71|21740.71|21740.79|21740.79|21740.7|21740.7|0
1643284310000|2022-01-27 11:51:50|21740.66|21740.66|21740.61|21740.61|21740.68|21740.68|21740.61|21740.61|0
1643284320000|2022-01-27 11:52:00|21740.72|21740.72|21740.96|21740.96|21740.96|21740.96|21740.61|21740.61|0
1643284330000|2022-01-27 11:52:10|21741.05|21741.05|21741.01|21741.01|21741.48|21741.48|21741.01|21741.01|0
1643284340000|2022-01-27 11:52:20|21741.15|21741.15|21741.18|21741.18|21741.18|21741.18|21741.15|21741.15|0
1643284350000|2022-01-27 11:52:30|21741.1|21741.1|21741.1|21741.1|21741.28|21741.28|21741.1|21741.1|0
1643284360000|2022-01-27 11:52:40|21741|21741|21740.69|21740.69|21741|21741|21740.69|21740.69|0
1643284370000|2022-01-27 11:52:50|21740.66|21740.66|21740.47|21740.47|21740.67|21740.67|21740.16|21740.16|0
1643284380000|2022-01-27 11:53:00|21740.54|21740.54|21740.29|21740.29|21740.54|21740.54|21740.27|21740.27|0
1643284390000|2022-01-27 11:53:10|21740.19|21740.19|21740.25|21740.25|21740.44|21740.44|21740.19|21740.19|0
1643284400000|2022-01-27 11:53:20|21740.45|21740.45|21740.42|21740.42|21740.76|21740.76|21740.42|21740.42|0
1643284410000|2022-01-27 11:53:30|21740.44|21740.44|21740.77|21740.77|21740.77|21740.77|21740.44|21740.44|0
1643284420000|2022-01-27 11:53:40|21740.85|21740.85|21740.63|21740.63|21740.85|21740.85|21740.63|21740.63|0
1643284430000|2022-01-27 11:53:50|21740.55|21740.55|21740.38|21740.38|21740.62|21740.62|21740.31|21740.31|0
1643284440000|2022-01-27 11:54:00|21740.46|21740.46|21740.47|21740.47|21740.8|21740.8|21740.38|21740.38|0
1643284450000|2022-01-27 11:54:10|21740.44|21740.44|21739.92|21739.92|21740.44|21740.44|21739.83|21739.83|0
1643284460000|2022-01-27 11:54:20|21739.97|21739.97|21739.56|21739.56|21739.97|21739.97|21739.13|21739.13|0
1643284470000|2022-01-27 11:54:30|21739.75|21739.75|21739.79|21739.79|21739.82|21739.82|21739.72|21739.72|0
1643284480000|2022-01-27 11:54:40|21739.98|21739.98|21739.98|21739.98|21739.98|21739.98|21739.98|21739.98|0
1643284490000|2022-01-27 11:54:50|21740.08|21740.08|21739.62|21739.62|21740.08|21740.08|21739.62|21739.62|0
1643284500000|2022-01-27 11:55:00|21739.71|21739.71|21739.71|21739.71|21739.94|21739.94|21739.37|21739.37|0
1643284510000|2022-01-27 11:55:10|21739.77|21739.77|21739.28|21739.28|21739.77|21739.77|21739.25|21739.25|0
1643284520000|2022-01-27 11:55:20|21739.26|21739.26|21739.82|21739.82|21739.82|21739.82|21739.26|21739.26|0
1643284530000|2022-01-27 11:55:30|21739.86|21739.86|21739.59|21739.59|21739.93|21739.93|21739.59|21739.59|0
1643284540000|2022-01-27 11:55:40|21739.52|21739.52|21739.69|21739.69|21739.74|21739.74|21739.22|21739.22|0
1643284550000|2022-01-27 11:55:50|21739.67|21739.67|21739.32|21739.32|21739.67|21739.67|21739.22|21739.22|0
1643284560000|2022-01-27 11:56:00|21739.39|21739.39|21739.79|21739.79|21739.79|21739.79|21739.28|21739.28|0
1643284570000|2022-01-27 11:56:10|21739.68|21739.68|21738.65|21738.65|21739.68|21739.68|21738.64|21738.64|0
1643284580000|2022-01-27 11:56:20|21738.59|21738.59|21736.22|21736.22|21738.59|21738.59|21736.22|21736.22|0
1643284590000|2022-01-27 11:56:30|21736.08|21736.08|21735.79|21735.79|21736.22|21736.22|21735.75|21735.75|0
1643284600000|2022-01-27 11:56:40|21735.73|21735.73|21735.21|21735.21|21735.89|21735.89|21735.21|21735.21|0
1643284610000|2022-01-27 11:56:50|21735.15|21735.15|21735.16|21735.16|21735.18|21735.18|21735.07|21735.07|0
1643284620000|2022-01-27 11:57:00|21735.36|21735.36|21735.59|21735.59|21735.68|21735.68|21735.34|21735.34|0
1643284630000|2022-01-27 11:57:10|21735.52|21735.52|21735.84|21735.84|21735.85|21735.85|21735.11|21735.11|0
1643284640000|2022-01-27 11:57:20|21735.64|21735.64|21735.88|21735.88|21735.88|21735.88|21735.64|21735.64|0
1643284650000|2022-01-27 11:57:30|21735.97|21735.97|21736.18|21736.18|21736.18|21736.18|21735.97|21735.97|0
1643284660000|2022-01-27 11:57:40|21736.09|21736.09|21736.88|21736.88|21736.92|21736.92|21736.09|21736.09|0
1643284670000|2022-01-27 11:57:50|21736.73|21736.73|21736.81|21736.81|21736.91|21736.91|21736.73|21736.73|0
1643284680000|2022-01-27 11:58:00|21737.02|21737.02|21737.15|21737.15|21737.52|21737.52|21736.94|21736.94|0
1643284690000|2022-01-27 11:58:10|21737.11|21737.11|21737.18|21737.18|21737.18|21737.18|21737.05|21737.05|0
1643284710000|2022-01-27 11:58:30|21737.24|21737.24|21738.1|21738.1|21738.11|21738.11|21737.23|21737.23|0
1643284720000|2022-01-27 11:58:40|21738.16|21738.16|21738.3|21738.3|21738.41|21738.41|21738.16|21738.16|0
1643284730000|2022-01-27 11:58:50|21738.36|21738.36|21738.56|21738.56|21738.69|21738.69|21738.15|21738.15|0
1643284740000|2022-01-27 11:59:00|21738.5|21738.5|21738.15|21738.15|21739.01|21739.01|21738.14|21738.14|0
1643284750000|2022-01-27 11:59:10|21738.09|21738.09|21738.45|21738.45|21738.51|21738.51|21738.09|21738.09|0
1643284760000|2022-01-27 11:59:20|21738.53|21738.53|21738.19|21738.19|21738.64|21738.64|21738.19|21738.19|0
1643284770000|2022-01-27 11:59:30|21738.28|21738.28|21738.43|21738.43|21738.53|21738.53|21738.28|21738.28|0
1643284780000|2022-01-27 11:59:40|21738.5|21738.5|21738.81|21738.81|21738.81|21738.81|21738.44|21738.44|0
1643284790000|2022-01-27 11:59:50|21738.86|21738.86|21739.07|21739.07|21739.2|21739.2|21738.86|21738.86|0
1643284800000|2022-01-27 12:00:00|21739.21|21739.21|21741.73|21741.73|21741.78|21741.78|21738.95|21738.95|0
1643284810000|2022-01-27 12:00:10|21741.6|21741.6|21741.88|21741.88|21742.12|21742.12|21741.6|21741.6|0
1643284820000|2022-01-27 12:00:20|21741.95|21741.95|21742.12|21742.12|21742.12|21742.12|21741.75|21741.75|0
1643284830000|2022-01-27 12:00:30|21742.15|21742.15|21742.78|21742.78|21742.91|21742.91|21742.15|21742.15|0
1643284840000|2022-01-27 12:00:40|21742.88|21742.88|21743.29|21743.29|21743.29|21743.29|21742.88|21742.88|0
1643284850000|2022-01-27 12:00:50|21743.55|21743.55|21743.69|21743.69|21743.69|21743.69|21743.55|21743.55|0
1643284860000|2022-01-27 12:01:00|21743.85|21743.85|21743.96|21743.96|21744.22|21744.22|21743.85|21743.85|0
1643284870000|2022-01-27 12:01:10|21743.92|21743.92|21743.84|21743.84|21743.92|21743.92|21743.61|21743.61|0
1643284880000|2022-01-27 12:01:20|21743.73|21743.73|21743.79|21743.79|21743.92|21743.92|21743.66|21743.66|0
1643284890000|2022-01-27 12:01:30|21743.75|21743.75|21745.16|21745.16|21746.54|21746.54|21743.49|21743.49|0
1643284900000|2022-01-27 12:01:40|21744.94|21744.94|21745.51|21745.51|21745.51|21745.51|21744.94|21744.94|0
1643284910000|2022-01-27 12:01:50|21745.45|21745.45|21745.05|21745.05|21745.54|21745.54|21744.89|21744.89|0
1643284920000|2022-01-27 12:02:00|21744.92|21744.92|21745.44|21745.44|21746.22|21746.22|21744.92|21744.92|0
1643284930000|2022-01-27 12:02:10|21745.31|21745.31|21744.56|21744.56|21745.43|21745.43|21744.56|21744.56|0
1643284940000|2022-01-27 12:02:20|21744.5|21744.5|21741.42|21741.42|21744.56|21744.56|21741.42|21741.42|0
1643284950000|2022-01-27 12:02:30|21740.93|21740.93|21739.56|21739.56|21740.93|21740.93|21739.45|21739.45|0
1643284960000|2022-01-27 12:02:40|21739.49|21739.49|21737.71|21737.71|21739.54|21739.54|21737.71|21737.71|0
1643284970000|2022-01-27 12:02:50|21737.81|21737.81|21737.96|21737.96|21737.96|21737.96|21737.66|21737.66|0
1643284980000|2022-01-27 12:03:00|21737.75|21737.75|21737.99|21737.99|21738.25|21738.25|21737.65|21737.65|0
1643284990000|2022-01-27 12:03:10|21737.93|21737.93|21737.64|21737.64|21737.93|21737.93|21737.57|21737.57|0
1643285000000|2022-01-27 12:03:20|21737.7|21737.7|21737.85|21737.85|21737.89|21737.89|21737.7|21737.7|0
1643285010000|2022-01-27 12:03:30|21737.9|21737.9|21737.93|21737.93|21737.93|21737.93|21737.67|21737.67|0
1643285020000|2022-01-27 12:03:40|21737.86|21737.86|21738.81|21738.81|21738.81|21738.81|21737.78|21737.78|0
1643285030000|2022-01-27 12:03:50|21738.84|21738.84|21736.26|21736.26|21738.84|21738.84|21736.26|21736.26|0
1643285040000|2022-01-27 12:04:00|21736.4|21736.4|21734.5|21734.5|21736.4|21736.4|21734.4|21734.4|0
1643285050000|2022-01-27 12:04:10|21734.57|21734.57|21735.27|21735.27|21735.27|21735.27|21734.57|21734.57|0
1643285060000|2022-01-27 12:04:20|21735.21|21735.21|21735.16|21735.16|21735.21|21735.21|21734.61|21734.61|0
1643285070000|2022-01-27 12:04:30|21735.23|21735.23|21734.86|21734.86|21735.26|21735.26|21734.84|21734.84|0
1643285080000|2022-01-27 12:04:40|21734.63|21734.63|21736.01|21736.01|21736.02|21736.02|21734.63|21734.63|0
1643285090000|2022-01-27 12:04:50|21735.95|21735.95|21735.72|21735.72|21735.95|21735.95|21735.6|21735.6|0
1643285100000|2022-01-27 12:05:00|21735.5|21735.5|21733.43|21733.43|21735.5|21735.5|21733.43|21733.43|0
1643285110000|2022-01-27 12:05:10|21733.53|21733.53|21733.11|21733.11|21733.53|21733.53|21732.91|21732.91|0
1643285120000|2022-01-27 12:05:20|21733.18|21733.18|21733.11|21733.11|21733.18|21733.18|21733.11|21733.11|0
1643285130000|2022-01-27 12:05:30|21733.16|21733.16|21731.73|21731.73|21733.24|21733.24|21731.53|21731.53|0
1643285140000|2022-01-27 12:05:40|21731.68|21731.68|21731.92|21731.92|21732.18|21732.18|21731.68|21731.68|0
1643285150000|2022-01-27 12:05:50|21731.97|21731.97|21731.82|21731.82|21731.97|21731.97|21731.72|21731.72|0
1643285160000|2022-01-27 12:06:00|21731.79|21731.79|21733.19|21733.19|21733.19|21733.19|21731.79|21731.79|0
1643285170000|2022-01-27 12:06:10|21733.24|21733.24|21733.32|21733.32|21733.35|21733.35|21733.18|21733.18|0
1643285180000|2022-01-27 12:06:20|21733.22|21733.22|21733.21|21733.21|21733.56|21733.56|21733.06|21733.06|0
1643285190000|2022-01-27 12:06:30|21733.37|21733.37|21733.24|21733.24|21733.43|21733.43|21733.2|21733.2|0
1643285200000|2022-01-27 12:06:40|21733.32|21733.32|21733.31|21733.31|21733.44|21733.44|21733.29|21733.29|0
1643285210000|2022-01-27 12:06:50|21733.25|21733.25|21733.88|21733.88|21733.88|21733.88|21733.25|21733.25|0
1643285220000|2022-01-27 12:07:00|21734.05|21734.05|21734.43|21734.43|21734.73|21734.73|21734.05|21734.05|0
1643285230000|2022-01-27 12:07:10|21734.52|21734.52|21735.93|21735.93|21735.93|21735.93|21734.52|21734.52|0
1643285240000|2022-01-27 12:07:20|21736|21736|21736.02|21736.02|21736.07|21736.07|21735.64|21735.64|0
1643285250000|2022-01-27 12:07:30|21736.1|21736.1|21736.03|21736.03|21736.48|21736.48|21736.03|21736.03|0
1643285260000|2022-01-27 12:07:40|21735.96|21735.96|21736.16|21736.16|21736.16|21736.16|21735.85|21735.85|0
1643285270000|2022-01-27 12:07:50|21736.22|21736.22|21734.93|21734.93|21736.22|21736.22|21734.93|21734.93|0
1643285280000|2022-01-27 12:08:00|21735.13|21735.13|21734.27|21734.27|21735.13|21735.13|21734.26|21734.26|0
1643285290000|2022-01-27 12:08:10|21734.31|21734.31|21734.77|21734.77|21734.77|21734.77|21734.03|21734.03|0
1643285300000|2022-01-27 12:08:20|21734.9|21734.9|21734.71|21734.71|21735|21735|21734.71|21734.71|0
1643285310000|2022-01-27 12:08:30|21734.77|21734.77|21734.78|21734.78|21735.22|21735.22|21734.64|21734.64|0
1643285320000|2022-01-27 12:08:40|21734.85|21734.85|21734.86|21734.86|21734.87|21734.87|21734.85|21734.85|0
1643285330000|2022-01-27 12:08:50|21734.93|21734.93|21735.3|21735.3|21735.3|21735.3|21734.93|21734.93|0
1643285340000|2022-01-27 12:09:00|21735.41|21735.41|21735.62|21735.62|21735.62|21735.62|21735.19|21735.19|0
1643285350000|2022-01-27 12:09:10|21735.58|21735.58|21735.22|21735.22|21735.58|21735.58|21735.22|21735.22|0
1643285360000|2022-01-27 12:09:20|21735.15|21735.15|21734.73|21734.73|21735.19|21735.19|21734.63|21734.63|0
1643285370000|2022-01-27 12:09:30|21734.79|21734.79|21734.15|21734.15|21734.93|21734.93|21734.15|21734.15|0
1643285380000|2022-01-27 12:09:40|21734|21734|21733.05|21733.05|21734.23|21734.23|21733.05|21733.05|0
1643285390000|2022-01-27 12:09:50|21733.08|21733.08|21732.81|21732.81|21733.53|21733.53|21732.81|21732.81|0
1643285400000|2022-01-27 12:10:00|21733.09|21733.09|21734.53|21734.53|21734.58|21734.58|21732.97|21732.97|0
1643285410000|2022-01-27 12:10:10|21734.55|21734.55|21735.13|21735.13|21735.21|21735.21|21734.55|21734.55|0
1643285420000|2022-01-27 12:10:20|21735.03|21735.03|21735.13|21735.13|21735.13|21735.13|21735.03|21735.03|0
1643285430000|2022-01-27 12:10:30|21735.09|21735.09|21735.31|21735.31|21735.31|21735.31|21734.94|21734.94|0
1643285440000|2022-01-27 12:10:40|21735.38|21735.38|21735.73|21735.73|21735.8|21735.8|21735.31|21735.31|0
1643285450000|2022-01-27 12:10:50|21735.66|21735.66|21736.2|21736.2|21736.2|21736.2|21735.62|21735.62|0
1643285460000|2022-01-27 12:11:00|21736.5|21736.5|21735.47|21735.47|21736.5|21736.5|21735.47|21735.47|0
1643285470000|2022-01-27 12:11:10|21735.32|21735.32|21735.54|21735.54|21735.54|21735.54|21735.21|21735.21|0
1643285480000|2022-01-27 12:11:20|21735.59|21735.59|21736.35|21736.35|21736.35|21736.35|21735.5|21735.5|0
1643285490000|2022-01-27 12:11:30|21736.02|21736.02|21736.76|21736.76|21736.93|21736.93|21736.02|21736.02|0
1643285500000|2022-01-27 12:11:40|21736.8|21736.8|21737.93|21737.93|21738.14|21738.14|21736.8|21736.8|0
1643285510000|2022-01-27 12:11:50|21738.01|21738.01|21737.85|21737.85|21738.15|21738.15|21737.79|21737.79|0
1643285520000|2022-01-27 12:12:00|21737.96|21737.96|21739|21739|21739.18|21739.18|21737.93|21737.93|0
1643285530000|2022-01-27 12:12:10|21739.21|21739.21|21739.19|21739.19|21739.31|21739.31|21739.11|21739.11|0
1643285540000|2022-01-27 12:12:20|21739.25|21739.25|21739.67|21739.67|21739.67|21739.67|21739.24|21739.24|0
1643285550000|2022-01-27 12:12:30|21739.73|21739.73|21740.79|21740.79|21740.79|21740.79|21739.73|21739.73|0
1643285560000|2022-01-27 12:12:40|21740.83|21740.83|21742.54|21742.54|21742.54|21742.54|21740.83|21740.83|0
1643285570000|2022-01-27 12:12:50|21742.47|21742.47|21743.8|21743.8|21743.8|21743.8|21742.47|21742.47|0
1643285580000|2022-01-27 12:13:00|21743.87|21743.87|21744.95|21744.95|21744.95|21744.95|21743.81|21743.81|0
1643285590000|2022-01-27 12:13:10|21744.97|21744.97|21746.22|21746.22|21746.31|21746.31|21744.97|21744.97|0
1643285600000|2022-01-27 12:13:20|21746.16|21746.16|21746.96|21746.96|21746.96|21746.96|21746.1|21746.1|0
1643285610000|2022-01-27 12:13:30|21746.89|21746.89|21746.52|21746.52|21746.99|21746.99|21746.52|21746.52|0
1643285620000|2022-01-27 12:13:40|21746.47|21746.47|21746.66|21746.66|21746.81|21746.81|21746.21|21746.21|0
1643285630000|2022-01-27 12:13:50|21746.75|21746.75|21748.06|21748.06|21748.06|21748.06|21746.69|21746.69|0
1643285640000|2022-01-27 12:14:00|21748.11|21748.11|21747.99|21747.99|21748.17|21748.17|21747.8|21747.8|0
1643285650000|2022-01-27 12:14:10|21748.01|21748.01|21748.45|21748.45|21748.45|21748.45|21748.01|21748.01|0
1643285660000|2022-01-27 12:14:20|21748.67|21748.67|21749.28|21749.28|21749.28|21749.28|21748.67|21748.67|0
1643285670000|2022-01-27 12:14:30|21749.41|21749.41|21750.07|21750.07|21750.07|21750.07|21749.22|21749.22|0
1643285680000|2022-01-27 12:14:40|21750.08|21750.08|21750.62|21750.62|21750.62|21750.62|21750.08|21750.08|0
1643285690000|2022-01-27 12:14:50|21750.86|21750.86|21751.49|21751.49|21751.54|21751.54|21750.86|21750.86|0
1643285700000|2022-01-27 12:15:00|21751.57|21751.57|21753.36|21753.36|21753.36|21753.36|21751.57|21751.57|0
1643285710000|2022-01-27 12:15:10|21753.69|21753.69|21755.01|21755.01|21755.27|21755.27|21753.69|21753.69|0
1643285720000|2022-01-27 12:15:20|21755|21755|21755.18|21755.18|21755.31|21755.31|21754.88|21754.88|0
1643285730000|2022-01-27 12:15:30|21755.01|21755.01|21754.83|21754.83|21755.22|21755.22|21754.74|21754.74|0
1643285740000|2022-01-27 12:15:40|21754.94|21754.94|21755.87|21755.87|21755.87|21755.87|21754.72|21754.72|0
1643285750000|2022-01-27 12:15:50|21755.71|21755.71|21756.22|21756.22|21756.22|21756.22|21755.6|21755.6|0
1643285760000|2022-01-27 12:16:00|21756.12|21756.12|21756.02|21756.02|21756.12|21756.12|21755.82|21755.82|0
1643285770000|2022-01-27 12:16:10|21755.94|21755.94|21755.61|21755.61|21755.96|21755.96|21755.57|21755.57|0
1643285780000|2022-01-27 12:16:20|21755.64|21755.64|21754.52|21754.52|21755.64|21755.64|21754.52|21754.52|0
1643285790000|2022-01-27 12:16:30|21754.27|21754.27|21754.26|21754.26|21754.27|21754.27|21754.07|21754.07|0
1643285800000|2022-01-27 12:16:40|21754.36|21754.36|21753.51|21753.51|21754.6|21754.6|21753.51|21753.51|0
1643285810000|2022-01-27 12:16:50|21753.31|21753.31|21753.63|21753.63|21753.98|21753.98|21752.96|21752.96|0
1643285820000|2022-01-27 12:17:00|21753.69|21753.69|21753.72|21753.72|21753.76|21753.76|21753.23|21753.23|0
1643285830000|2022-01-27 12:17:10|21753.58|21753.58|21753.43|21753.43|21753.66|21753.66|21753.43|21753.43|0
1643285840000|2022-01-27 12:17:20|21753.37|21753.37|21753.46|21753.46|21753.46|21753.46|21753.22|21753.22|0
1643285850000|2022-01-27 12:17:30|21753.61|21753.61|21754.17|21754.17|21754.17|21754.17|21753.61|21753.61|0
1643285860000|2022-01-27 12:17:40|21754.23|21754.23|21753.41|21753.41|21754.23|21754.23|21753.41|21753.41|0
1643285870000|2022-01-27 12:17:50|21753.28|21753.28|21752.71|21752.71|21753.28|21753.28|21752.4|21752.4|0
1643285880000|2022-01-27 12:18:00|21752.64|21752.64|21753.1|21753.1|21753.42|21753.42|21752.63|21752.63|0
1643285890000|2022-01-27 12:18:10|21753.29|21753.29|21752.99|21752.99|21753.32|21753.32|21752.92|21752.92|0
1643285900000|2022-01-27 12:18:20|21753.02|21753.02|21753.16|21753.16|21753.23|21753.23|21752.95|21752.95|0
1643285910000|2022-01-27 12:18:30|21753.1|21753.1|21751.92|21751.92|21753.17|21753.17|21751.92|21751.92|0
1643285920000|2022-01-27 12:18:40|21751.6|21751.6|21751.28|21751.28|21751.67|21751.67|21750.82|21750.82|0
1643285930000|2022-01-27 12:18:50|21751.08|21751.08|21750.9|21750.9|21751.08|21751.08|21750.9|21750.9|0
1643285940000|2022-01-27 12:19:00|21750.97|21750.97|21751.04|21751.04|21751.04|21751.04|21750.87|21750.87|0
1643285950000|2022-01-27 12:19:10|21751.25|21751.25|21751.18|21751.18|21751.31|21751.31|21751.01|21751.01|0
1643285960000|2022-01-27 12:19:20|21751.41|21751.41|21751.42|21751.42|21751.42|21751.42|21751.28|21751.28|0
1643285970000|2022-01-27 12:19:30|21751.37|21751.37|21751.07|21751.07|21751.37|21751.37|21751.07|21751.07|0
1643285980000|2022-01-27 12:19:40|21751.2|21751.2|21751.22|21751.22|21751.5|21751.5|21751.15|21751.15|0
1643285990000|2022-01-27 12:19:50|21751.25|21751.25|21751.04|21751.04|21751.25|21751.25|21750.88|21750.88|0
1643286000000|2022-01-27 12:20:00|21751|21751|21751.55|21751.55|21751.56|21751.56|21750.89|21750.89|0
1643286010000|2022-01-27 12:20:10|21751.44|21751.44|21751.13|21751.13|21751.44|21751.44|21750.99|21750.99|0
1643286020000|2022-01-27 12:20:20|21751.05|21751.05|21750.54|21750.54|21751.05|21751.05|21750.54|21750.54|0
1643286030000|2022-01-27 12:20:30|21750.48|21750.48|21750.52|21750.52|21750.65|21750.65|21750.48|21750.48|0
1643286040000|2022-01-27 12:20:40|21750.57|21750.57|21750.2|21750.2|21750.57|21750.57|21750.2|21750.2|0
1643286050000|2022-01-27 12:20:50|21750.26|21750.26|21750.21|21750.21|21750.32|21750.32|21750.2|21750.2|0
1643286060000|2022-01-27 12:21:00|21750.32|21750.32|21750.86|21750.86|21750.86|21750.86|21750.25|21750.25|0
1643286070000|2022-01-27 12:21:10|21750.96|21750.96|21751.46|21751.46|21751.55|21751.55|21750.96|21750.96|0
1643286080000|2022-01-27 12:21:20|21751.63|21751.63|21751.86|21751.86|21752.04|21752.04|21751.63|21751.63|0
1643286090000|2022-01-27 12:21:30|21751.93|21751.93|21752.29|21752.29|21752.29|21752.29|21751.84|21751.84|0
1643286100000|2022-01-27 12:21:40|21752.55|21752.55|21753.43|21753.43|21753.43|21753.43|21752.3|21752.3|0
1643286110000|2022-01-27 12:21:50|21753.46|21753.46|21752.94|21752.94|21753.46|21753.46|21752.94|21752.94|0
1643286120000|2022-01-27 12:22:00|21753.08|21753.08|21753.82|21753.82|21753.82|21753.82|21753.08|21753.08|0
1643286130000|2022-01-27 12:22:10|21753.77|21753.77|21753.32|21753.32|21753.77|21753.77|21753.32|21753.32|0
1643286140000|2022-01-27 12:22:20|21753.39|21753.39|21753.68|21753.68|21753.86|21753.86|21753.36|21753.36|0
1643286150000|2022-01-27 12:22:30|21753.73|21753.73|21754.11|21754.11|21754.13|21754.13|21753.67|21753.67|0
1643286160000|2022-01-27 12:22:40|21753.98|21753.98|21753.89|21753.89|21754.22|21754.22|21753.89|21753.89|0
1643286170000|2022-01-27 12:22:50|21753.74|21753.74|21753.14|21753.14|21753.83|21753.83|21753.14|21753.14|0
1643286180000|2022-01-27 12:23:00|21753.06|21753.06|21752.69|21752.69|21753.06|21753.06|21752.41|21752.41|0
1643286190000|2022-01-27 12:23:10|21752.74|21752.74|21751.66|21751.66|21752.74|21752.74|21751.49|21751.49|0
1643286200000|2022-01-27 12:23:20|21751.51|21751.51|21751.21|21751.21|21751.81|21751.81|21751.02|21751.02|0
1643286210000|2022-01-27 12:23:30|21751.17|21751.17|21750.68|21750.68|21751.17|21751.17|21750.68|21750.68|0
1643286220000|2022-01-27 12:23:40|21750.71|21750.71|21749.79|21749.79|21750.71|21750.71|21749.79|21749.79|0
1643286230000|2022-01-27 12:23:50|21749.72|21749.72|21748.23|21748.23|21749.72|21749.72|21748.17|21748.17|0
1643286240000|2022-01-27 12:24:00|21748.36|21748.36|21748.86|21748.86|21748.86|21748.86|21748.36|21748.36|0
1643286250000|2022-01-27 12:24:10|21748.96|21748.96|21748.53|21748.53|21748.96|21748.96|21748.53|21748.53|0
1643286260000|2022-01-27 12:24:20|21748.31|21748.31|21748.28|21748.28|21748.56|21748.56|21748.28|21748.28|0
1643286270000|2022-01-27 12:24:30|21748.23|21748.23|21748.19|21748.19|21748.39|21748.39|21748.11|21748.11|0
1643286280000|2022-01-27 12:24:40|21748.25|21748.25|21748.77|21748.77|21748.77|21748.77|21748.25|21748.25|0
1643286290000|2022-01-27 12:24:50|21748.74|21748.74|21748.44|21748.44|21748.81|21748.81|21748.44|21748.44|0
1643286300000|2022-01-27 12:25:00|21748.37|21748.37|21747.86|21747.86|21748.37|21748.37|21747.01|21747.01|0
1643286310000|2022-01-27 12:25:10|21747.72|21747.72|21747.67|21747.67|21747.83|21747.83|21747.67|21747.67|0
1643286320000|2022-01-27 12:25:20|21747.59|21747.59|21747.52|21747.52|21747.66|21747.66|21747.52|21747.52|0
1643286330000|2022-01-27 12:25:30|21747.58|21747.58|21747.37|21747.37|21747.58|21747.58|21747.37|21747.37|0
1643286340000|2022-01-27 12:25:40|21747.42|21747.42|21747.69|21747.69|21747.69|21747.69|21747.42|21747.42|0
1643286360000|2022-01-27 12:26:00|21747.72|21747.72|21747.89|21747.89|21748.03|21748.03|21747.72|21747.72|0
1643286370000|2022-01-27 12:26:10|21747.66|21747.66|21748.41|21748.41|21748.41|21748.41|21747.62|21747.62|0
1643286380000|2022-01-27 12:26:20|21748.39|21748.39|21748.26|21748.26|21748.39|21748.39|21748.26|21748.26|0
1643286390000|2022-01-27 12:26:30|21748.35|21748.35|21748.07|21748.07|21748.35|21748.35|21747.88|21747.88|0
1643286400000|2022-01-27 12:26:40|21748.09|21748.09|21748.8|21748.8|21748.8|21748.8|21748.09|21748.09|0
1643286410000|2022-01-27 12:26:50|21748.86|21748.86|21749.56|21749.56|21749.56|21749.56|21748.86|21748.86|0
1643286420000|2022-01-27 12:27:00|21749.62|21749.62|21750.35|21750.35|21750.42|21750.42|21749.62|21749.62|0
1643286430000|2022-01-27 12:27:10|21750.39|21750.39|21750.27|21750.27|21750.62|21750.62|21750.27|21750.27|0
1643286440000|2022-01-27 12:27:20|21750.18|21750.18|21750.32|21750.32|21750.32|21750.32|21750.12|21750.12|0
1643286450000|2022-01-27 12:27:30|21750.52|21750.52|21750.39|21750.39|21750.52|21750.52|21750.34|21750.34|0
1643286460000|2022-01-27 12:27:40|21750.38|21750.38|21749.62|21749.62|21750.38|21750.38|21749.41|21749.41|0
1643286470000|2022-01-27 12:27:50|21749.48|21749.48|21749.91|21749.91|21749.91|21749.91|21749.48|21749.48|0
1643286480000|2022-01-27 12:28:00|21749.88|21749.88|21750.37|21750.37|21750.46|21750.46|21749.88|21749.88|0
1643286490000|2022-01-27 12:28:10|21750.33|21750.33|21750.64|21750.64|21750.67|21750.67|21750.33|21750.33|0
1643286500000|2022-01-27 12:28:20|21750.71|21750.71|21750.88|21750.88|21750.95|21750.95|21750.61|21750.61|0
1643286510000|2022-01-27 12:28:30|21750.94|21750.94|21750.75|21750.75|21751.08|21751.08|21750.75|21750.75|0
1643286520000|2022-01-27 12:28:40|21750.55|21750.55|21750.62|21750.62|21750.64|21750.64|21750.47|21750.47|0
1643286530000|2022-01-27 12:28:50|21750.57|21750.57|21750.64|21750.64|21750.69|21750.69|21750.28|21750.28|0
1643286540000|2022-01-27 12:29:00|21750.71|21750.71|21750.58|21750.58|21750.76|21750.76|21750.32|21750.32|0
1643286550000|2022-01-27 12:29:10|21750.52|21750.52|21750.63|21750.63|21750.68|21750.68|21750.39|21750.39|0
1643286560000|2022-01-27 12:29:20|21750.52|21750.52|21750.72|21750.72|21750.72|21750.72|21750.22|21750.22|0
1643286570000|2022-01-27 12:29:30|21750.53|21750.53|21750.43|21750.43|21750.53|21750.53|21750.32|21750.32|0
1643286580000|2022-01-27 12:29:40|21750.19|21750.19|21749.47|21749.47|21750.19|21750.19|21749.47|21749.47|0
1643286590000|2022-01-27 12:29:50|21749.51|21749.51|21749.42|21749.42|21749.54|21749.54|21749.35|21749.35|0
1643286600000|2022-01-27 12:30:00|21749.37|21749.37|21749.64|21749.64|21749.68|21749.68|21749.15|21749.15|0
1643286610000|2022-01-27 12:30:10|21749.68|21749.68|21749.63|21749.63|21749.73|21749.73|21749.58|21749.58|0
1643286620000|2022-01-27 12:30:20|21749.53|21749.53|21749.23|21749.23|21749.53|21749.53|21749.2|21749.2|0
1643286630000|2022-01-27 12:30:30|21749.08|21749.08|21748.86|21748.86|21749.08|21749.08|21748.86|21748.86|0
1643286640000|2022-01-27 12:30:40|21749.17|21749.17|21749.56|21749.56|21749.56|21749.56|21749.17|21749.17|0
1643286650000|2022-01-27 12:30:50|21749.66|21749.66|21750.13|21750.13|21750.2|21750.2|21749.43|21749.43|0
1643286660000|2022-01-27 12:31:00|21750.18|21750.18|21749.37|21749.37|21750.28|21750.28|21749.32|21749.32|0
1643286670000|2022-01-27 12:31:10|21749.48|21749.48|21750.42|21750.42|21750.42|21750.42|21749.37|21749.37|0
1643286680000|2022-01-27 12:31:20|21750.48|21750.48|21750.7|21750.7|21751.08|21751.08|21750.48|21750.48|0
1643286690000|2022-01-27 12:31:30|21750.63|21750.63|21750.05|21750.05|21750.7|21750.7|21750.04|21750.04|0
1643286700000|2022-01-27 12:31:40|21750.09|21750.09|21749.98|21749.98|21750.2|21750.2|21749.57|21749.57|0
1643286710000|2022-01-27 12:31:50|21749.73|21749.73|21748.56|21748.56|21749.8|21749.8|21748.56|21748.56|0
1643286720000|2022-01-27 12:32:00|21748.41|21748.41|21748.71|21748.71|21748.76|21748.76|21748.41|21748.41|0
1643286730000|2022-01-27 12:32:10|21748.92|21748.92|21749.13|21749.13|21749.3|21749.3|21748.87|21748.87|0
1643286740000|2022-01-27 12:32:20|21749.07|21749.07|21748.86|21748.86|21749.14|21749.14|21748.86|21748.86|0
1643286750000|2022-01-27 12:32:30|21748.99|21748.99|21748.56|21748.56|21749.6|21749.6|21748.56|21748.56|0
1643286760000|2022-01-27 12:32:40|21748.61|21748.61|21748.85|21748.85|21748.85|21748.85|21748.57|21748.57|0
1643286770000|2022-01-27 12:32:50|21749.64|21749.64|21749.55|21749.55|21749.88|21749.88|21749.55|21749.55|0
1643286780000|2022-01-27 12:33:00|21749.59|21749.59|21749.57|21749.57|21750.02|21750.02|21749.55|21749.55|0
1643286790000|2022-01-27 12:33:10|21749.42|21749.42|21747.93|21747.93|21749.53|21749.53|21747.93|21747.93|0
1643286800000|2022-01-27 12:33:20|21747.81|21747.81|21748.09|21748.09|21748.14|21748.14|21747.73|21747.73|0
1643286810000|2022-01-27 12:33:30|21747.83|21747.83|21746.49|21746.49|21747.83|21747.83|21746.49|21746.49|0
1643286820000|2022-01-27 12:33:40|21746.46|21746.46|21745.92|21745.92|21746.46|21746.46|21745.78|21745.78|0
1643286830000|2022-01-27 12:33:50|21745.99|21745.99|21745.73|21745.73|21745.99|21745.99|21745.61|21745.61|0
1643286840000|2022-01-27 12:34:00|21745.47|21745.47|21745.45|21745.45|21745.54|21745.54|21745.31|21745.31|0
1643286850000|2022-01-27 12:34:10|21745.42|21745.42|21745.08|21745.08|21745.42|21745.42|21744.93|21744.93|0
1643286860000|2022-01-27 12:34:20|21744.96|21744.96|21744.91|21744.91|21745.03|21745.03|21744.72|21744.72|0
1643286870000|2022-01-27 12:34:30|21744.96|21744.96|21743.75|21743.75|21744.99|21744.99|21743.75|21743.75|0
1643286880000|2022-01-27 12:34:40|21743.54|21743.54|21742.41|21742.41|21743.54|21743.54|21742.41|21742.41|0
1643286890000|2022-01-27 12:34:50|21742.49|21742.49|21741.87|21741.87|21742.53|21742.53|21741.87|21741.87|0
1643286900000|2022-01-27 12:35:00|21741.94|21741.94|21742.68|21742.68|21742.95|21742.95|21741.76|21741.76|0
1643286910000|2022-01-27 12:35:10|21742.74|21742.74|21742.52|21742.52|21742.92|21742.92|21742.52|21742.52|0
1643286920000|2022-01-27 12:35:20|21742.45|21742.45|21741.89|21741.89|21742.45|21742.45|21741.89|21741.89|0
1643286930000|2022-01-27 12:35:30|21742.03|21742.03|21741.51|21741.51|21742.03|21742.03|21741.43|21741.43|0
1643286940000|2022-01-27 12:35:40|21741.65|21741.65|21741.56|21741.56|21741.65|21741.65|21741.37|21741.37|0
1643286950000|2022-01-27 12:35:50|21741.37|21741.37|21741.3|21741.3|21741.75|21741.75|21741.23|21741.23|0
1643286960000|2022-01-27 12:36:00|21741.25|21741.25|21741.05|21741.05|21741.56|21741.56|21741.05|21741.05|0
1643286970000|2022-01-27 12:36:10|21740.96|21740.96|21741.04|21741.04|21741.17|21741.17|21740.96|21740.96|0
1643286980000|2022-01-27 12:36:20|21740.85|21740.85|21741.08|21741.08|21741.08|21741.08|21740.77|21740.77|0
1643286990000|2022-01-27 12:36:30|21740.97|21740.97|21740.93|21740.93|21741.13|21741.13|21740.93|21740.93|0
1643287000000|2022-01-27 12:36:40|21740.99|21740.99|21741.08|21741.08|21741.08|21741.08|21740.99|21740.99|0
1643287010000|2022-01-27 12:36:50|21741|21741|21740.63|21740.63|21741|21741|21740.63|21740.63|0
1643287020000|2022-01-27 12:37:00|21740.67|21740.67|21741.11|21741.11|21741.11|21741.11|21740.63|21740.63|0
1643287030000|2022-01-27 12:37:10|21741.24|21741.24|21741.21|21741.21|21741.52|21741.52|21741.21|21741.21|0
1643287040000|2022-01-27 12:37:20|21741.07|21741.07|21741.72|21741.72|21741.88|21741.88|21741.07|21741.07|0
1643287050000|2022-01-27 12:37:30|21741.78|21741.78|21741.65|21741.65|21741.9|21741.9|21741.58|21741.58|0
1643287060000|2022-01-27 12:37:40|21741.5|21741.5|21740.97|21740.97|21741.8|21741.8|21740.97|21740.97|0
1643287070000|2022-01-27 12:37:50|21741.19|21741.19|21742.56|21742.56|21742.58|21742.58|21741.19|21741.19|0
1643287080000|2022-01-27 12:38:00|21742.65|21742.65|21742.46|21742.46|21742.65|21742.65|21742.18|21742.18|0
1643287090000|2022-01-27 12:38:10|21742.62|21742.62|21743.1|21743.1|21743.1|21743.1|21742.62|21742.62|0
1643287100000|2022-01-27 12:38:20|21743.38|21743.38|21743.67|21743.67|21743.76|21743.76|21743.29|21743.29|0
1643287110000|2022-01-27 12:38:30|21743.7|21743.7|21743.9|21743.9|21743.9|21743.9|21743.7|21743.7|0
1643287120000|2022-01-27 12:38:40|21743.83|21743.83|21743.82|21743.82|21743.83|21743.83|21743.62|21743.62|0
1643287130000|2022-01-27 12:38:50|21743.76|21743.76|21743.46|21743.46|21743.82|21743.82|21743.44|21743.44|0
1643287140000|2022-01-27 12:39:00|21743.55|21743.55|21743.78|21743.78|21743.79|21743.79|21743.45|21743.45|0
1643287150000|2022-01-27 12:39:10|21743.86|21743.86|21744.07|21744.07|21744.07|21744.07|21743.86|21743.86|0
1643287160000|2022-01-27 12:39:20|21744.14|21744.14|21743.96|21743.96|21744.14|21744.14|21743.66|21743.66|0
1643287170000|2022-01-27 12:39:30|21744.04|21744.04|21743.98|21743.98|21744.07|21744.07|21743.98|21743.98|0
1643287180000|2022-01-27 12:39:40|21743.92|21743.92|21744.13|21744.13|21744.13|21744.13|21743.89|21743.89|0
1643287190000|2022-01-27 12:39:50|21744.18|21744.18|21744.31|21744.31|21744.43|21744.43|21744.12|21744.12|0
1643287200000|2022-01-27 12:40:00|21744.37|21744.37|21744.79|21744.79|21745.02|21745.02|21744.15|21744.15|0
1643287210000|2022-01-27 12:40:10|21744.92|21744.92|21744.87|21744.87|21745.15|21745.15|21744.71|21744.71|0
1643287220000|2022-01-27 12:40:20|21744.92|21744.92|21745.4|21745.4|21745.4|21745.4|21744.92|21744.92|0
1643287230000|2022-01-27 12:40:30|21745.38|21745.38|21746.08|21746.08|21746.08|21746.08|21745.27|21745.27|0
1643287240000|2022-01-27 12:40:40|21746.2|21746.2|21747.12|21747.12|21747.19|21747.19|21746.17|21746.17|0
1643287250000|2022-01-27 12:40:50|21747.2|21747.2|21747.26|21747.26|21747.43|21747.43|21747.2|21747.2|0
1643287260000|2022-01-27 12:41:00|21747.33|21747.33|21747.94|21747.94|21747.94|21747.94|21747.33|21747.33|0
1643287270000|2022-01-27 12:41:10|21747.88|21747.88|21749.43|21749.43|21749.43|21749.43|21747.73|21747.73|0
1643287280000|2022-01-27 12:41:20|21749.49|21749.49|21750.21|21750.21|21750.21|21750.21|21749.49|21749.49|0
1643287290000|2022-01-27 12:41:30|21750.28|21750.28|21750.5|21750.5|21750.58|21750.58|21750.17|21750.17|0
1643287300000|2022-01-27 12:41:40|21750.81|21750.81|21751.49|21751.49|21751.49|21751.49|21750.81|21750.81|0
1643287310000|2022-01-27 12:41:50|21751.63|21751.63|21751.79|21751.79|21751.79|21751.79|21751.63|21751.63|0
1643287320000|2022-01-27 12:42:00|21752.1|21752.1|21752.86|21752.86|21752.86|21752.86|21752|21752|0
1643287330000|2022-01-27 12:42:10|21752.81|21752.81|21752.52|21752.52|21752.81|21752.81|21752.45|21752.45|0
1643287340000|2022-01-27 12:42:20|21752.61|21752.61|21751.92|21751.92|21752.67|21752.67|21751.84|21751.84|0
1643287350000|2022-01-27 12:42:30|21751.89|21751.89|21751.82|21751.82|21751.9|21751.9|21751.72|21751.72|0
1643287360000|2022-01-27 12:42:40|21751.72|21751.72|21752.51|21752.51|21752.66|21752.66|21751.72|21751.72|0
1643287370000|2022-01-27 12:42:50|21752.43|21752.43|21752.38|21752.38|21752.49|21752.49|21752.33|21752.33|0
1643287380000|2022-01-27 12:43:00|21752.3|21752.3|21752.27|21752.27|21752.56|21752.56|21752.22|21752.22|0
1643287390000|2022-01-27 12:43:10|21752.19|21752.19|21751.96|21751.96|21752.19|21752.19|21751.96|21751.96|0
1643287400000|2022-01-27 12:43:20|21752.04|21752.04|21751.65|21751.65|21752.24|21752.24|21751.65|21751.65|0
1643287410000|2022-01-27 12:43:30|21751.68|21751.68|21752.54|21752.54|21752.59|21752.59|21751.68|21751.68|0
1643287420000|2022-01-27 12:43:40|21752.75|21752.75|21753.08|21753.08|21753.08|21753.08|21752.67|21752.67|0
1643287430000|2022-01-27 12:43:50|21753.12|21753.12|21753.12|21753.12|21753.12|21753.12|21753.12|21753.12|0
1643287440000|2022-01-27 12:44:00|21753.19|21753.19|21753.73|21753.73|21753.73|21753.73|21753.07|21753.07|0
1643287450000|2022-01-27 12:44:10|21753.83|21753.83|21753.98|21753.98|21754.2|21754.2|21753.52|21753.52|0
1643287460000|2022-01-27 12:44:20|21754.09|21754.09|21754.65|21754.65|21754.65|21754.65|21754.09|21754.09|0
1643287470000|2022-01-27 12:44:30|21754.62|21754.62|21754.81|21754.81|21754.81|21754.81|21754.62|21754.62|0
1643287480000|2022-01-27 12:44:40|21754.72|21754.72|21755.06|21755.06|21755.06|21755.06|21754.72|21754.72|0
1643287490000|2022-01-27 12:44:50|21755.4|21755.4|21755.18|21755.18|21755.47|21755.47|21755.18|21755.18|0
1643287500000|2022-01-27 12:45:00|21755.13|21755.13|21755.96|21755.96|21755.96|21755.96|21755.13|21755.13|0
1643287510000|2022-01-27 12:45:10|21756.22|21756.22|21757.93|21757.93|21757.93|21757.93|21756.22|21756.22|0
1643287520000|2022-01-27 12:45:20|21758.08|21758.08|21758.73|21758.73|21758.78|21758.78|21758.03|21758.03|0
1643287530000|2022-01-27 12:45:30|21758.79|21758.79|21759.44|21759.44|21759.88|21759.88|21758.79|21758.79|0
1643287540000|2022-01-27 12:45:40|21759.8|21759.8|21760.27|21760.27|21760.39|21760.39|21759.8|21759.8|0
1643287550000|2022-01-27 12:45:50|21760.24|21760.24|21760.3|21760.3|21760.34|21760.34|21760.08|21760.08|0
1643287560000|2022-01-27 12:46:00|21760.42|21760.42|21760.91|21760.91|21760.98|21760.98|21760.42|21760.42|0
1643287570000|2022-01-27 12:46:10|21760.83|21760.83|21760.94|21760.94|21761.45|21761.45|21760.72|21760.72|0
1643287580000|2022-01-27 12:46:20|21760.89|21760.89|21760.99|21760.99|21760.99|21760.99|21760.25|21760.25|0
1643287590000|2022-01-27 12:46:30|21760.87|21760.87|21761.1|21761.1|21761.26|21761.26|21760.87|21760.87|0
1643287600000|2022-01-27 12:46:40|21761.03|21761.03|21760.49|21760.49|21761.03|21761.03|21760.3|21760.3|0
1643287610000|2022-01-27 12:46:50|21760.51|21760.51|21760.84|21760.84|21761.01|21761.01|21760.51|21760.51|0
1643287620000|2022-01-27 12:47:00|21760.87|21760.87|21760.76|21760.76|21760.98|21760.98|21760.52|21760.52|0
1643287630000|2022-01-27 12:47:10|21760.81|21760.81|21761.19|21761.19|21761.38|21761.38|21760.81|21760.81|0
1643287640000|2022-01-27 12:47:20|21761.12|21761.12|21760.64|21760.64|21761.12|21761.12|21760.4|21760.4|0
1643287650000|2022-01-27 12:47:30|21761.09|21761.09|21761.22|21761.22|21761.22|21761.22|21760.96|21760.96|0
1643287660000|2022-01-27 12:47:40|21761.15|21761.15|21760.4|21760.4|21761.16|21761.16|21760.4|21760.4|0
1643287670000|2022-01-27 12:47:50|21760.49|21760.49|21762.24|21762.24|21762.24|21762.24|21760.46|21760.46|0
1643287680000|2022-01-27 12:48:00|21762.31|21762.31|21763.09|21763.09|21763.09|21763.09|21762.31|21762.31|0
1643287690000|2022-01-27 12:48:10|21763.31|21763.31|21763.64|21763.64|21763.64|21763.64|21763.31|21763.31|0
1643287700000|2022-01-27 12:48:20|21763.74|21763.74|21764.11|21764.11|21764.27|21764.27|21763.67|21763.67|0
1643287710000|2022-01-27 12:48:30|21764.22|21764.22|21765.03|21765.03|21765.03|21765.03|21764.22|21764.22|0
1643287720000|2022-01-27 12:48:40|21765.07|21765.07|21765.71|21765.71|21765.71|21765.71|21765.07|21765.07|0
1643287730000|2022-01-27 12:48:50|21765.82|21765.82|21765.52|21765.52|21765.98|21765.98|21765.52|21765.52|0
1643287740000|2022-01-27 12:49:00|21765.48|21765.48|21766.11|21766.11|21766.11|21766.11|21765.46|21765.46|0
1643287750000|2022-01-27 12:49:10|21766.16|21766.16|21766.93|21766.93|21766.93|21766.93|21766.16|21766.16|0
1643287760000|2022-01-27 12:49:20|21767.25|21767.25|21767.85|21767.85|21767.9|21767.9|21767.25|21767.25|0
1643287770000|2022-01-27 12:49:30|21767.87|21767.87|21769.41|21769.41|21769.41|21769.41|21767.78|21767.78|0
1643287780000|2022-01-27 12:49:40|21769.32|21769.32|21770.03|21770.03|21770.17|21770.17|21769.16|21769.16|0
1643287790000|2022-01-27 12:49:50|21770.13|21770.13|21770.42|21770.42|21770.61|21770.61|21770.13|21770.13|0
1643287800000|2022-01-27 12:50:00|21770.25|21770.25|21770.21|21770.21|21770.28|21770.28|21769.86|21769.86|0
1643287810000|2022-01-27 12:50:10|21770.17|21770.17|21770.49|21770.49|21770.55|21770.55|21770.01|21770.01|0
1643287820000|2022-01-27 12:50:20|21770.54|21770.54|21771.14|21771.14|21771.14|21771.14|21770.35|21770.35|0
1643287830000|2022-01-27 12:50:30|21771.09|21771.09|21771.32|21771.32|21771.32|21771.32|21771.09|21771.09|0
1643287840000|2022-01-27 12:50:40|21771.37|21771.37|21771.37|21771.37|21771.37|21771.37|21771.37|21771.37|0
1643287850000|2022-01-27 12:50:50|21771.25|21771.25|21772.18|21772.18|21772.18|21772.18|21771.25|21771.25|0
1643287860000|2022-01-27 12:51:00|21772.7|21772.7|21773.63|21773.63|21773.63|21773.63|21772.7|21772.7|0
1643287870000|2022-01-27 12:51:10|21773.69|21773.69|21773.93|21773.93|21773.93|21773.93|21773.69|21773.69|0
1643287880000|2022-01-27 12:51:20|21773.86|21773.86|21773.83|21773.83|21773.86|21773.86|21773.83|21773.83|0
1643287890000|2022-01-27 12:51:30|21773.91|21773.91|21773.99|21773.99|21773.99|21773.99|21773.82|21773.82|0
1643287900000|2022-01-27 12:51:40|21774.09|21774.09|21774.48|21774.48|21774.48|21774.48|21773.95|21773.95|0
1643287910000|2022-01-27 12:51:50|21774.43|21774.43|21775.15|21775.15|21775.15|21775.15|21774.43|21774.43|0
1643287920000|2022-01-27 12:52:00|21775.2|21775.2|21776.13|21776.13|21776.2|21776.2|21775.18|21775.18|0
1643287930000|2022-01-27 12:52:10|21776.24|21776.24|21777.76|21777.76|21777.76|21777.76|21776.24|21776.24|0
1643287940000|2022-01-27 12:52:20|21777.84|21777.84|21779.75|21779.75|21779.75|21779.75|21777.65|21777.65|0
1643287950000|2022-01-27 12:52:30|21779.87|21779.87|21780.86|21780.86|21780.86|21780.86|21779.87|21779.87|0
1643287960000|2022-01-27 12:52:40|21780.92|21780.92|21781.06|21781.06|21781.06|21781.06|21780.69|21780.69|0
1643287970000|2022-01-27 12:52:50|21781.09|21781.09|21782.96|21782.96|21782.96|21782.96|21781.09|21781.09|0
1643287980000|2022-01-27 12:53:00|21783.06|21783.06|21783.54|21783.54|21783.54|21783.54|21783.02|21783.02|0
1643287990000|2022-01-27 12:53:10|21783.42|21783.42|21783.39|21783.39|21783.98|21783.98|21783.09|21783.09|0
1643288000000|2022-01-27 12:53:20|21783.5|21783.5|21784.7|21784.7|21784.99|21784.99|21783.5|21783.5|0
1643288010000|2022-01-27 12:53:30|21784.53|21784.53|21784.83|21784.83|21784.83|21784.83|21784.53|21784.53|0
1643288020000|2022-01-27 12:53:40|21784.58|21784.58|21786.61|21786.61|21786.61|21786.61|21784.58|21784.58|0
1643288030000|2022-01-27 12:53:50|21786.67|21786.67|21787.58|21787.58|21787.58|21787.58|21786.67|21786.67|0
1643288040000|2022-01-27 12:54:00|21787.79|21787.79|21789.46|21789.46|21789.46|21789.46|21787.79|21787.79|0
1643288050000|2022-01-27 12:54:10|21789.55|21789.55|21789.93|21789.93|21790.07|21790.07|21789.55|21789.55|0
1643288060000|2022-01-27 12:54:20|21789.87|21789.87|21789.96|21789.96|21790.16|21790.16|21789.73|21789.73|0
1643288070000|2022-01-27 12:54:30|21789.99|21789.99|21790.5|21790.5|21790.71|21790.71|21789.99|21789.99|0
1643288080000|2022-01-27 12:54:40|21790.58|21790.58|21791.89|21791.89|21792.28|21792.28|21790.58|21790.58|0
1643288090000|2022-01-27 12:54:50|21792|21792|21792.44|21792.44|21792.58|21792.58|21791.87|21791.87|0
1643288100000|2022-01-27 12:55:00|21792.37|21792.37|21793.17|21793.17|21793.17|21793.17|21792.12|21792.12|0
1643288110000|2022-01-27 12:55:10|21793.41|21793.41|21793.83|21793.83|21794.4|21794.4|21793.41|21793.41|0
1643288120000|2022-01-27 12:55:20|21794.43|21794.43|21795.47|21795.47|21795.47|21795.47|21794.43|21794.43|0
1643288130000|2022-01-27 12:55:30|21795.4|21795.4|21794.99|21794.99|21795.66|21795.66|21794.99|21794.99|0
1643288140000|2022-01-27 12:55:40|21794.93|21794.93|21795.69|21795.69|21795.69|21795.69|21794.84|21794.84|0
1643288150000|2022-01-27 12:55:50|21795.88|21795.88|21795.76|21795.76|21795.92|21795.92|21795.61|21795.61|0
1643288160000|2022-01-27 12:56:00|21795.83|21795.83|21796.27|21796.27|21796.43|21796.43|21795.79|21795.79|0
1643288170000|2022-01-27 12:56:10|21796.16|21796.16|21796.44|21796.44|21796.44|21796.44|21796.12|21796.12|0
1643288180000|2022-01-27 12:56:20|21796.25|21796.25|21796.32|21796.32|21796.55|21796.55|21796.01|21796.01|0
1643288190000|2022-01-27 12:56:30|21796.4|21796.4|21795.94|21795.94|21796.4|21796.4|21795.94|21795.94|0
1643288200000|2022-01-27 12:56:40|21796.03|21796.03|21796.88|21796.88|21796.88|21796.88|21796.03|21796.03|0
1643288210000|2022-01-27 12:56:50|21796.95|21796.95|21796.95|21796.95|21796.95|21796.95|21796.95|21796.95|0
1643288220000|2022-01-27 12:57:00|21797.05|21797.05|21797.2|21797.2|21797.43|21797.43|21797.05|21797.05|0
1643288230000|2022-01-27 12:57:10|21797.28|21797.28|21797.21|21797.21|21797.28|21797.28|21797.21|21797.21|0
1643288240000|2022-01-27 12:57:20|21797.14|21797.14|21797.96|21797.96|21798.11|21798.11|21797|21797|0
1643288250000|2022-01-27 12:57:30|21797.92|21797.92|21797.8|21797.8|21797.96|21797.96|21797.68|21797.68|0
1643288260000|2022-01-27 12:57:40|21797.85|21797.85|21798.17|21798.17|21798.17|21798.17|21797.85|21797.85|0
1643288270000|2022-01-27 12:57:50|21798.22|21798.22|21798.79|21798.79|21798.79|21798.79|21798.22|21798.22|0
1643288280000|2022-01-27 12:58:00|21798.76|21798.76|21798.59|21798.59|21798.91|21798.91|21798.59|21798.59|0
1643288290000|2022-01-27 12:58:10|21798.41|21798.41|21798.52|21798.52|21798.6|21798.6|21798.41|21798.41|0
1643288300000|2022-01-27 12:58:20|21798.81|21798.81|21798.58|21798.58|21798.81|21798.81|21798.58|21798.58|0
1643288310000|2022-01-27 12:58:30|21798.51|21798.51|21799.21|21799.21|21799.21|21799.21|21798.51|21798.51|0
1643288320000|2022-01-27 12:58:40|21799.47|21799.47|21799.82|21799.82|21799.82|21799.82|21799.47|21799.47|0
1643288330000|2022-01-27 12:58:50|21799.77|21799.77|21800.21|21800.21|21800.54|21800.54|21799.56|21799.56|0
1643288340000|2022-01-27 12:59:00|21800.64|21800.64|21800.24|21800.24|21800.64|21800.64|21799.95|21799.95|0
1643288350000|2022-01-27 12:59:10|21799.76|21799.76|21800.04|21800.04|21800.18|21800.18|21799.76|21799.76|0
1643288360000|2022-01-27 12:59:20|21800.06|21800.06|21799.67|21799.67|21800.1|21800.1|21799.37|21799.37|0
1643288370000|2022-01-27 12:59:30|21799.8|21799.8|21801.09|21801.09|21801.09|21801.09|21799.8|21799.8|0
1643288380000|2022-01-27 12:59:40|21800.92|21800.92|21797.16|21797.16|21801.1|21801.1|21796.78|21796.78|0
1643288390000|2022-01-27 12:59:50|21797.09|21797.09|21795.18|21795.18|21797.84|21797.84|21795.18|21795.18|0
1643288400000|2022-01-27 13:00:00|21795.29|21795.29|21795.94|21795.94|21796.09|21796.09|21794.94|21794.94|0
1643288410000|2022-01-27 13:00:10|21796.04|21796.04|21797.35|21797.35|21797.35|21797.35|21796.04|21796.04|0
1643288420000|2022-01-27 13:00:20|21797.49|21797.49|21797.32|21797.32|21797.64|21797.64|21796.97|21796.97|0
1643288430000|2022-01-27 13:00:30|21797.4|21797.4|21796.73|21796.73|21797.48|21797.48|21796.73|21796.73|0
1643288440000|2022-01-27 13:00:40|21796.61|21796.61|21796.29|21796.29|21796.81|21796.81|21796.29|21796.29|0
1643288450000|2022-01-27 13:00:50|21796.33|21796.33|21796.22|21796.22|21796.37|21796.37|21796.22|21796.22|0
1643288460000|2022-01-27 13:01:00|21796.16|21796.16|21796.09|21796.09|21796.18|21796.18|21795.76|21795.76|0
1643288470000|2022-01-27 13:01:10|21796.3|21796.3|21796.85|21796.85|21797.38|21797.38|21796.22|21796.22|0
1643288480000|2022-01-27 13:01:20|21796.78|21796.78|21797.15|21797.15|21797.15|21797.15|21796.45|21796.45|0
1643288490000|2022-01-27 13:01:30|21797.18|21797.18|21796.95|21796.95|21797.22|21797.22|21796.95|21796.95|0
1643288500000|2022-01-27 13:01:40|21796.94|21796.94|21797.19|21797.19|21797.19|21797.19|21796.94|21796.94|0
1643288510000|2022-01-27 13:01:50|21797.24|21797.24|21797.49|21797.49|21797.63|21797.63|21797.24|21797.24|0
1643288520000|2022-01-27 13:02:00|21797.43|21797.43|21797.33|21797.33|21797.43|21797.43|21796.87|21796.87|0
1643288530000|2022-01-27 13:02:10|21797.26|21797.26|21796.68|21796.68|21797.26|21797.26|21796.68|21796.68|0
1643288540000|2022-01-27 13:02:20|21797.1|21797.1|21796.86|21796.86|21797.23|21797.23|21796.86|21796.86|0
1643288550000|2022-01-27 13:02:30|21797.06|21797.06|21796.67|21796.67|21797.08|21797.08|21796.67|21796.67|0
1643288560000|2022-01-27 13:02:40|21796.62|21796.62|21797.57|21797.57|21797.57|21797.57|21796.62|21796.62|0
1643288570000|2022-01-27 13:02:50|21797.6|21797.6|21797.63|21797.63|21797.91|21797.91|21797.6|21797.6|0
1643288580000|2022-01-27 13:03:00|21797.58|21797.58|21798.57|21798.57|21798.57|21798.57|21797.58|21797.58|0
1643288590000|2022-01-27 13:03:10|21798.62|21798.62|21799.65|21799.65|21799.86|21799.86|21798.62|21798.62|0
1643288600000|2022-01-27 13:03:20|21799.7|21799.7|21800.17|21800.17|21800.22|21800.22|21799.52|21799.52|0
1643288610000|2022-01-27 13:03:30|21800.2|21800.2|21801.1|21801.1|21801.1|21801.1|21800.2|21800.2|0
1643288620000|2022-01-27 13:03:40|21801.18|21801.18|21801.41|21801.41|21801.41|21801.41|21801.09|21801.09|0
1643288630000|2022-01-27 13:03:50|21801.77|21801.77|21801.99|21801.99|21801.99|21801.99|21801.65|21801.65|0
1643288640000|2022-01-27 13:04:00|21801.96|21801.96|21802.26|21802.26|21802.41|21802.41|21801.96|21801.96|0
1643288650000|2022-01-27 13:04:10|21802.21|21802.21|21802.04|21802.04|21802.21|21802.21|21801.82|21801.82|0
1643288660000|2022-01-27 13:04:20|21802.15|21802.15|21801.69|21801.69|21802.23|21802.23|21801.69|21801.69|0
1643288670000|2022-01-27 13:04:30|21802.03|21802.03|21801.33|21801.33|21802.03|21802.03|21801.3|21801.3|0
1643288680000|2022-01-27 13:04:40|21801.26|21801.26|21801.6|21801.6|21801.7|21801.7|21801.26|21801.26|0
1643288690000|2022-01-27 13:04:50|21801.86|21801.86|21801.8|21801.8|21801.86|21801.86|21801.65|21801.65|0
1643288700000|2022-01-27 13:05:00|21801.84|21801.84|21802.08|21802.08|21802.08|21802.08|21801.84|21801.84|0
1643288710000|2022-01-27 13:05:10|21802.15|21802.15|21803.16|21803.16|21803.16|21803.16|21802.01|21802.01|0
1643288720000|2022-01-27 13:05:20|21803.52|21803.52|21804.8|21804.8|21804.8|21804.8|21803.52|21803.52|0
1643288730000|2022-01-27 13:05:30|21804.88|21804.88|21804.38|21804.38|21804.91|21804.91|21804.38|21804.38|0
1643288740000|2022-01-27 13:05:40|21804.32|21804.32|21804.36|21804.36|21804.41|21804.41|21804.27|21804.27|0
1643288750000|2022-01-27 13:05:50|21804.42|21804.42|21805.4|21805.4|21805.4|21805.4|21804.42|21804.42|0
1643288760000|2022-01-27 13:06:00|21805.53|21805.53|21806.01|21806.01|21806.01|21806.01|21805.53|21805.53|0
1643288770000|2022-01-27 13:06:10|21805.97|21805.97|21806.35|21806.35|21806.35|21806.35|21805.89|21805.89|0
1643288780000|2022-01-27 13:06:20|21806.38|21806.38|21806.21|21806.21|21806.49|21806.49|21805.95|21805.95|0
1643288790000|2022-01-27 13:06:30|21806.1|21806.1|21806.4|21806.4|21806.4|21806.4|21805.8|21805.8|0
1643288800000|2022-01-27 13:06:40|21806.25|21806.25|21806.95|21806.95|21806.95|21806.95|21806.25|21806.25|0
1643288810000|2022-01-27 13:06:50|21806.9|21806.9|21807.51|21807.51|21807.51|21807.51|21806.77|21806.77|0
1643288820000|2022-01-27 13:07:00|21807.54|21807.54|21807.45|21807.45|21807.72|21807.72|21807.36|21807.36|0
1643288830000|2022-01-27 13:07:10|21807.54|21807.54|21808.05|21808.05|21808.05|21808.05|21807.54|21807.54|0
1643288840000|2022-01-27 13:07:20|21808.03|21808.03|21808.09|21808.09|21808.31|21808.31|21807.94|21807.94|0
1643288850000|2022-01-27 13:07:30|21808.14|21808.14|21808.16|21808.16|21808.18|21808.18|21807.88|21807.88|0
1643288860000|2022-01-27 13:07:40|21808.01|21808.01|21807.7|21807.7|21808.01|21808.01|21807.7|21807.7|0
1643288870000|2022-01-27 13:07:50|21807.59|21807.59|21806.55|21806.55|21807.65|21807.65|21806.46|21806.46|0
1643288880000|2022-01-27 13:08:00|21806.6|21806.6|21806.56|21806.56|21806.65|21806.65|21806.37|21806.37|0
1643288890000|2022-01-27 13:08:10|21807|21807|21807.35|21807.35|21807.35|21807.35|21807|21807|0
1643288900000|2022-01-27 13:08:20|21807.39|21807.39|21807.47|21807.47|21807.65|21807.65|21807.23|21807.23|0
1643288910000|2022-01-27 13:08:30|21807.52|21807.52|21808.07|21808.07|21808.07|21808.07|21807.52|21807.52|0
1643288920000|2022-01-27 13:08:40|21808.13|21808.13|21808.77|21808.77|21808.77|21808.77|21808.13|21808.13|0
1643288930000|2022-01-27 13:08:50|21808.98|21808.98|21809.15|21809.15|21809.15|21809.15|21808.98|21808.98|0
1643288940000|2022-01-27 13:09:00|21809.21|21809.21|21809.15|21809.15|21809.21|21809.21|21809.15|21809.15|0
1643288950000|2022-01-27 13:09:10|21809.03|21809.03|21809.43|21809.43|21809.43|21809.43|21809.01|21809.01|0
1643288960000|2022-01-27 13:09:20|21809.48|21809.48|21809.35|21809.35|21809.65|21809.65|21809.28|21809.28|0
1643288970000|2022-01-27 13:09:30|21809.26|21809.26|21809.55|21809.55|21809.55|21809.55|21809.26|21809.26|0
1643288980000|2022-01-27 13:09:40|21809.65|21809.65|21811.49|21811.49|21811.51|21811.51|21809.65|21809.65|0
1643288990000|2022-01-27 13:09:50|21811.5|21811.5|21811.56|21811.56|21811.69|21811.69|21811.47|21811.47|0
1643289000000|2022-01-27 13:10:00|21811.49|21811.49|21812.3|21812.3|21812.3|21812.3|21811.43|21811.43|0
1643289010000|2022-01-27 13:10:10|21812.41|21812.41|21812.8|21812.8|21813.21|21813.21|21812.41|21812.41|0
1643289020000|2022-01-27 13:10:20|21812.76|21812.76|21813.35|21813.35|21813.35|21813.35|21812.76|21812.76|0
1643289030000|2022-01-27 13:10:30|21813.41|21813.41|21813.09|21813.09|21813.74|21813.74|21813.09|21813.09|0
1643289040000|2022-01-27 13:10:40|21813.15|21813.15|21813.35|21813.35|21813.49|21813.49|21813.15|21813.15|0
1643289050000|2022-01-27 13:10:50|21813.41|21813.41|21813.66|21813.66|21814.06|21814.06|21813.41|21813.41|0
1643289060000|2022-01-27 13:11:00|21813.51|21813.51|21813.55|21813.55|21813.55|21813.55|21813.19|21813.19|0
1643289070000|2022-01-27 13:11:10|21813.6|21813.6|21812.64|21812.64|21813.6|21813.6|21812.64|21812.64|0
1643289080000|2022-01-27 13:11:20|21812.55|21812.55|21813.81|21813.81|21814.04|21814.04|21812.55|21812.55|0
1643289090000|2022-01-27 13:11:30|21813.89|21813.89|21815.09|21815.09|21815.09|21815.09|21813.89|21813.89|0
1643289100000|2022-01-27 13:11:40|21815.13|21815.13|21815.32|21815.32|21815.41|21815.41|21815.05|21815.05|0
1643289110000|2022-01-27 13:11:50|21815.41|21815.41|21815.28|21815.28|21815.46|21815.46|21815.28|21815.28|0
1643289120000|2022-01-27 13:12:00|21815.35|21815.35|21815.25|21815.25|21815.73|21815.73|21815.12|21815.12|0
1643289130000|2022-01-27 13:12:10|21815.19|21815.19|21815.4|21815.4|21815.46|21815.46|21815.19|21815.19|0
1643289140000|2022-01-27 13:12:20|21815.32|21815.32|21815.3|21815.3|21815.55|21815.55|21815.28|21815.28|0
1643289150000|2022-01-27 13:12:30|21815.25|21815.25|21815.64|21815.64|21815.64|21815.64|21815.25|21815.25|0
1643289160000|2022-01-27 13:12:40|21815.72|21815.72|21815.56|21815.56|21815.72|21815.72|21815.43|21815.43|0
1643289170000|2022-01-27 13:12:50|21815.52|21815.52|21815.88|21815.88|21815.88|21815.88|21815.08|21815.08|0
1643289180000|2022-01-27 13:13:00|21815.91|21815.91|21816.1|21816.1|21816.34|21816.34|21815.88|21815.88|0
1643289190000|2022-01-27 13:13:10|21816.14|21816.14|21816.05|21816.05|21816.16|21816.16|21815.89|21815.89|0
1643289200000|2022-01-27 13:13:20|21815.54|21815.54|21815.68|21815.68|21815.68|21815.68|21815.54|21815.54|0
1643289210000|2022-01-27 13:13:30|21815.81|21815.81|21815.47|21815.47|21815.81|21815.81|21815.36|21815.36|0
1643289220000|2022-01-27 13:13:40|21815.65|21815.65|21815.81|21815.81|21815.81|21815.81|21815.65|21815.65|0
1643289230000|2022-01-27 13:13:50|21815.87|21815.87|21817.62|21817.62|21817.62|21817.62|21815.87|21815.87|0
1643289240000|2022-01-27 13:14:00|21817.75|21817.75|21817.43|21817.43|21817.93|21817.93|21817.12|21817.12|0
1643289250000|2022-01-27 13:14:10|21817.48|21817.48|21817.53|21817.53|21817.95|21817.95|21817.35|21817.35|0
1643289260000|2022-01-27 13:14:20|21818.05|21818.05|21817.76|21817.76|21818.22|21818.22|21817.66|21817.66|0
1643289270000|2022-01-27 13:14:30|21817.73|21817.73|21816.68|21816.68|21817.8|21817.8|21816.68|21816.68|0
1643289280000|2022-01-27 13:14:40|21816.61|21816.61|21816.28|21816.28|21816.61|21816.61|21816.28|21816.28|0
1643289290000|2022-01-27 13:14:50|21816.22|21816.22|21815.29|21815.29|21816.29|21816.29|21815.22|21815.22|0
1643289300000|2022-01-27 13:15:00|21815.22|21815.22|21814.58|21814.58|21815.46|21815.46|21814.58|21814.58|0
1643289310000|2022-01-27 13:15:10|21814.49|21814.49|21813.43|21813.43|21814.53|21814.53|21813.43|21813.43|0
1643289320000|2022-01-27 13:15:20|21813.33|21813.33|21813.44|21813.44|21813.52|21813.52|21813.07|21813.07|0
1643289330000|2022-01-27 13:15:30|21813.54|21813.54|21813.56|21813.56|21813.86|21813.86|21813.45|21813.45|0
1643289340000|2022-01-27 13:15:40|21813.5|21813.5|21813.9|21813.9|21813.9|21813.9|21813.5|21813.5|0
1643289350000|2022-01-27 13:15:50|21813.83|21813.83|21813.62|21813.62|21813.88|21813.88|21813.62|21813.62|0
1643289360000|2022-01-27 13:16:00|21813.66|21813.66|21813.94|21813.94|21813.94|21813.94|21813.4|21813.4|0
1643289370000|2022-01-27 13:16:10|21813.92|21813.92|21813.78|21813.78|21813.94|21813.94|21813.56|21813.56|0
1643289380000|2022-01-27 13:16:20|21813.97|21813.97|21813.68|21813.68|21814.09|21814.09|21813.68|21813.68|0
1643289390000|2022-01-27 13:16:30|21813.47|21813.47|21813.43|21813.43|21813.59|21813.59|21813.27|21813.27|0
1643289400000|2022-01-27 13:16:40|21813.29|21813.29|21812.96|21812.96|21813.33|21813.33|21812.96|21812.96|0
1643289410000|2022-01-27 13:16:50|21813.01|21813.01|21812.87|21812.87|21813.19|21813.19|21812.87|21812.87|0
1643289420000|2022-01-27 13:17:00|21812.98|21812.98|21812.99|21812.99|21813.15|21813.15|21812.87|21812.87|0
1643289430000|2022-01-27 13:17:10|21812.86|21812.86|21813.12|21813.12|21813.32|21813.32|21812.86|21812.86|0
1643289440000|2022-01-27 13:17:20|21813.08|21813.08|21814.17|21814.17|21814.17|21814.17|21812.95|21812.95|0
1643289450000|2022-01-27 13:17:30|21814.2|21814.2|21813.65|21813.65|21814.2|21814.2|21813.65|21813.65|0
1643289460000|2022-01-27 13:17:40|21813.57|21813.57|21813.67|21813.67|21813.67|21813.67|21813.5|21813.5|0
1643289470000|2022-01-27 13:17:50|21813.77|21813.77|21813.21|21813.21|21814.13|21814.13|21813.21|21813.21|0
1643289480000|2022-01-27 13:18:00|21813.25|21813.25|21811.48|21811.48|21813.25|21813.25|21811.48|21811.48|0
1643289490000|2022-01-27 13:18:10|21811.27|21811.27|21811.08|21811.08|21811.53|21811.53|21811.08|21811.08|0
1643289500000|2022-01-27 13:18:20|21810.98|21810.98|21810.51|21810.51|21810.98|21810.98|21810.47|21810.47|0
1643289510000|2022-01-27 13:18:30|21810.42|21810.42|21810.15|21810.15|21810.42|21810.42|21810|21810|0
1643289520000|2022-01-27 13:18:40|21810.32|21810.32|21811.16|21811.16|21811.36|21811.36|21810.32|21810.32|0
1643289530000|2022-01-27 13:18:50|21811.22|21811.22|21811.16|21811.16|21811.41|21811.41|21811.16|21811.16|0
1643289540000|2022-01-27 13:19:00|21810.91|21810.91|21810.77|21810.77|21811|21811|21810.73|21810.73|0
1643289550000|2022-01-27 13:19:10|21810.8|21810.8|21811.02|21811.02|21811.02|21811.02|21810.77|21810.77|0
1643289560000|2022-01-27 13:19:20|21811.22|21811.22|21810.86|21810.86|21811.57|21811.57|21810.86|21810.86|0
1643289570000|2022-01-27 13:19:30|21810.93|21810.93|21810.86|21810.86|21810.93|21810.93|21810.86|21810.86|0
1643289580000|2022-01-27 13:19:40|21810.99|21810.99|21811.09|21811.09|21811.29|21811.29|21810.87|21810.87|0
1643289590000|2022-01-27 13:19:50|21810.99|21810.99|21810.97|21810.97|21810.99|21810.99|21810.81|21810.81|0
1643289600000|2022-01-27 13:20:00|21810.83|21810.83|21809.9|21809.9|21810.83|21810.83|21809.72|21809.72|0
1643289610000|2022-01-27 13:20:10|21809.97|21809.97|21810.16|21810.16|21810.17|21810.17|21809.86|21809.86|0
1643289620000|2022-01-27 13:20:20|21810.27|21810.27|21810.08|21810.08|21810.27|21810.27|21810.05|21810.05|0
1643289630000|2022-01-27 13:20:30|21809.99|21809.99|21809.96|21809.96|21810.07|21810.07|21809.83|21809.83|0
1643289640000|2022-01-27 13:20:40|21810.03|21810.03|21810.4|21810.4|21810.67|21810.67|21810.03|21810.03|0
1643289650000|2022-01-27 13:20:50|21810.49|21810.49|21810.79|21810.79|21810.79|21810.79|21810.49|21810.49|0
1643289660000|2022-01-27 13:21:00|21810.95|21810.95|21811.04|21811.04|21811.17|21811.17|21810.86|21810.86|0
1643289670000|2022-01-27 13:21:10|21811.05|21811.05|21809.16|21809.16|21811.05|21811.05|21809.16|21809.16|0
1643289680000|2022-01-27 13:21:20|21809.14|21809.14|21809.04|21809.04|21809.35|21809.35|21808.97|21808.97|0
1643289690000|2022-01-27 13:21:30|21808.94|21808.94|21808.97|21808.97|21808.97|21808.97|21808.67|21808.67|0
1643289700000|2022-01-27 13:21:40|21809.07|21809.07|21807.69|21807.69|21809.23|21809.23|21807.69|21807.69|0
1643289710000|2022-01-27 13:21:50|21807.74|21807.74|21806.56|21806.56|21808.06|21808.06|21806.56|21806.56|0
1643289720000|2022-01-27 13:22:00|21806.53|21806.53|21805.1|21805.1|21806.59|21806.59|21805.1|21805.1|0
1643289730000|2022-01-27 13:22:10|21804.96|21804.96|21804.8|21804.8|21804.96|21804.96|21804.79|21804.79|0
1643289740000|2022-01-27 13:22:20|21804.87|21804.87|21804.76|21804.76|21804.94|21804.94|21804.76|21804.76|0
1643289750000|2022-01-27 13:22:30|21804.41|21804.41|21804.43|21804.43|21804.43|21804.43|21804.36|21804.36|0
1643289760000|2022-01-27 13:22:40|21804.32|21804.32|21803.73|21803.73|21804.32|21804.32|21803.73|21803.73|0
1643289770000|2022-01-27 13:22:50|21803.66|21803.66|21803.94|21803.94|21803.94|21803.94|21803.52|21803.52|0
1643289780000|2022-01-27 13:23:00|21803.77|21803.77|21804.91|21804.91|21805.02|21805.02|21803.77|21803.77|0
1643289790000|2022-01-27 13:23:10|21805.12|21805.12|21805.54|21805.54|21805.54|21805.54|21805.12|21805.12|0
1643289800000|2022-01-27 13:23:20|21805.56|21805.56|21806|21806|21806|21806|21805.56|21805.56|0
1643289810000|2022-01-27 13:23:30|21806.09|21806.09|21805.9|21805.9|21806.09|21806.09|21805.79|21805.79|0
1643289820000|2022-01-27 13:23:40|21805.88|21805.88|21805.35|21805.35|21805.91|21805.91|21805.35|21805.35|0
1643289830000|2022-01-27 13:23:50|21805.25|21805.25|21805.4|21805.4|21805.4|21805.4|21805.17|21805.17|0
1643289840000|2022-01-27 13:24:00|21805.36|21805.36|21804.67|21804.67|21805.36|21805.36|21804.6|21804.6|0
1643289850000|2022-01-27 13:24:10|21804.63|21804.63|21804.68|21804.68|21804.7|21804.7|21804.61|21804.61|0
1643289860000|2022-01-27 13:24:20|21804.64|21804.64|21805.96|21805.96|21806.04|21806.04|21804.64|21804.64|0
1643289870000|2022-01-27 13:24:30|21806.01|21806.01|21806.19|21806.19|21806.22|21806.22|21806.01|21806.01|0
1643289880000|2022-01-27 13:24:40|21806.28|21806.28|21807.22|21807.22|21807.22|21807.22|21806.28|21806.28|0
1643289890000|2022-01-27 13:24:50|21807.17|21807.17|21807.37|21807.37|21807.53|21807.53|21806.74|21806.74|0
1643289900000|2022-01-27 13:25:00|21807.48|21807.48|21808.9|21808.9|21809|21809|21807.48|21807.48|0
1643289910000|2022-01-27 13:25:10|21808.84|21808.84|21809.18|21809.18|21809.29|21809.29|21808.79|21808.79|0
1643289920000|2022-01-27 13:25:20|21809.23|21809.23|21808.56|21808.56|21809.44|21809.44|21808.51|21808.51|0
1643289930000|2022-01-27 13:25:30|21808.69|21808.69|21808.51|21808.51|21808.78|21808.78|21808.44|21808.44|0
1643289940000|2022-01-27 13:25:40|21808.44|21808.44|21808.15|21808.15|21808.49|21808.49|21808.15|21808.15|0
1643289950000|2022-01-27 13:25:50|21808.18|21808.18|21808.66|21808.66|21809.04|21809.04|21808.18|21808.18|0
1643289960000|2022-01-27 13:26:00|21808.6|21808.6|21808.21|21808.21|21808.6|21808.6|21808.21|21808.21|0
1643289970000|2022-01-27 13:26:10|21808.22|21808.22|21808.3|21808.3|21808.34|21808.34|21808.21|21808.21|0
1643289980000|2022-01-27 13:26:20|21808.47|21808.47|21808.85|21808.85|21808.85|21808.85|21808.47|21808.47|0
1643289990000|2022-01-27 13:26:30|21809.08|21809.08|21809.67|21809.67|21809.81|21809.81|21809.08|21809.08|0
1643290000000|2022-01-27 13:26:40|21809.73|21809.73|21810.42|21810.42|21810.42|21810.42|21809.73|21809.73|0
1643290010000|2022-01-27 13:26:50|21810.36|21810.36|21810.53|21810.53|21810.53|21810.53|21810.36|21810.36|0
1643290020000|2022-01-27 13:27:00|21810.62|21810.62|21812.07|21812.07|21812.1|21812.1|21810.62|21810.62|0
1643290030000|2022-01-27 13:27:10|21812.13|21812.13|21811.51|21811.51|21812.29|21812.29|21811.51|21811.51|0
1643290040000|2022-01-27 13:27:20|21811.31|21811.31|21811.68|21811.68|21811.68|21811.68|21811.06|21811.06|0
1643290050000|2022-01-27 13:27:30|21811.83|21811.83|21811.87|21811.87|21812.05|21812.05|21811.71|21811.71|0
1643290060000|2022-01-27 13:27:40|21811.82|21811.82|21811.78|21811.78|21811.96|21811.96|21811.76|21811.76|0
1643290070000|2022-01-27 13:27:50|21811.88|21811.88|21812.13|21812.13|21812.38|21812.38|21811.88|21811.88|0
1643290080000|2022-01-27 13:28:00|21812.26|21812.26|21811.56|21811.56|21812.26|21812.26|21811.18|21811.18|0
1643290090000|2022-01-27 13:28:10|21811.49|21811.49|21811.65|21811.65|21811.65|21811.65|21811.37|21811.37|0
1643290100000|2022-01-27 13:28:20|21811.93|21811.93|21812.3|21812.3|21812.3|21812.3|21811.68|21811.68|0
1643290110000|2022-01-27 13:28:30|21812.19|21812.19|21812.92|21812.92|21813.06|21813.06|21811.96|21811.96|0
1643290120000|2022-01-27 13:28:40|21812.84|21812.84|21812.87|21812.87|21812.87|21812.87|21812.78|21812.78|0
1643290130000|2022-01-27 13:28:50|21812.79|21812.79|21813.03|21813.03|21813.35|21813.35|21812.79|21812.79|0
1643290140000|2022-01-27 13:29:00|21812.95|21812.95|21812.8|21812.8|21813.3|21813.3|21812.13|21812.13|0
1643290150000|2022-01-27 13:29:10|21812.91|21812.91|21813.36|21813.36|21813.36|21813.36|21812.91|21812.91|0
1643290160000|2022-01-27 13:29:20|21813.4|21813.4|21813.17|21813.17|21813.4|21813.4|21813.11|21813.11|0
1643290170000|2022-01-27 13:29:30|21813.06|21813.06|21812.6|21812.6|21813.06|21813.06|21812.6|21812.6|0
1643290180000|2022-01-27 13:29:40|21812.62|21812.62|21812.63|21812.63|21812.96|21812.96|21812.6|21812.6|0
1643290190000|2022-01-27 13:29:50|21812.56|21812.56|21812.3|21812.3|21813.04|21813.04|21812.23|21812.23|0
1643290200000|2022-01-27 13:30:00|21812.2|21812.2|21812.67|21812.67|21812.92|21812.92|21812.13|21812.13|0
1643290210000|2022-01-27 13:30:10|21812.5|21812.5|21812.88|21812.88|21812.88|21812.88|21812.36|21812.36|0
1643290220000|2022-01-27 13:30:20|21812.95|21812.95|21812.62|21812.62|21812.95|21812.95|21812.62|21812.62|0
1643290230000|2022-01-27 13:30:30|21812.51|21812.51|21812.96|21812.96|21812.96|21812.96|21812.51|21812.51|0
1643290240000|2022-01-27 13:30:40|21813.03|21813.03|21813.31|21813.31|21813.33|21813.33|21812.91|21812.91|0
1643290250000|2022-01-27 13:30:50|21813.24|21813.24|21812.99|21812.99|21813.29|21813.29|21812.99|21812.99|0
1643290260000|2022-01-27 13:31:00|21813.03|21813.03|21813.14|21813.14|21813.2|21813.2|21812.94|21812.94|0
1643290270000|2022-01-27 13:31:10|21813.49|21813.49|21814.62|21814.62|21814.73|21814.73|21813.49|21813.49|0
1643290280000|2022-01-27 13:31:20|21814.74|21814.74|21814.74|21814.74|21814.74|21814.74|21814.67|21814.67|0
1643290290000|2022-01-27 13:31:30|21814.95|21814.95|21814.95|21814.95|21814.95|21814.95|21814.78|21814.78|0
1643290300000|2022-01-27 13:31:40|21814.83|21814.83|21814.65|21814.65|21814.83|21814.83|21814.65|21814.65|0
1643290310000|2022-01-27 13:31:50|21814.94|21814.94|21814.85|21814.85|21814.94|21814.94|21814.85|21814.85|0
1643290320000|2022-01-27 13:32:00|21814.92|21814.92|21813.61|21813.61|21814.92|21814.92|21813.61|21813.61|0
1643290330000|2022-01-27 13:32:10|21813.54|21813.54|21813.06|21813.06|21813.54|21813.54|21813.05|21813.05|0
1643290340000|2022-01-27 13:32:20|21812.84|21812.84|21812.53|21812.53|21812.84|21812.84|21812.53|21812.53|0
1643290350000|2022-01-27 13:32:30|21812.6|21812.6|21812.74|21812.74|21812.85|21812.85|21812.34|21812.34|0
1643290360000|2022-01-27 13:32:40|21812.87|21812.87|21812.61|21812.61|21813.18|21813.18|21812.61|21812.61|0
1643290370000|2022-01-27 13:32:50|21812.64|21812.64|21812.47|21812.47|21812.64|21812.64|21812.37|21812.37|0
1643290380000|2022-01-27 13:33:00|21812.44|21812.44|21811.9|21811.9|21812.55|21812.55|21811.9|21811.9|0
1643290390000|2022-01-27 13:33:10|21811.85|21811.85|21811.98|21811.98|21811.98|21811.98|21811.32|21811.32|0
1643290400000|2022-01-27 13:33:20|21811.69|21811.69|21810.28|21810.28|21811.69|21811.69|21810.12|21810.12|0
1643290410000|2022-01-27 13:33:30|21810.21|21810.21|21809.77|21809.77|21810.21|21810.21|21809.59|21809.59|0
1643290420000|2022-01-27 13:33:40|21809.88|21809.88|21810|21810|21810|21810|21809.75|21809.75|0
1643290430000|2022-01-27 13:33:50|21810.07|21810.07|21809.9|21809.9|21810.28|21810.28|21809.84|21809.84|0
1643290440000|2022-01-27 13:34:00|21809.82|21809.82|21809.13|21809.13|21809.82|21809.82|21809.03|21809.03|0
1643290450000|2022-01-27 13:34:10|21809.21|21809.21|21809.26|21809.26|21809.35|21809.35|21809.15|21809.15|0
1643290460000|2022-01-27 13:34:20|21809.18|21809.18|21809.56|21809.56|21809.56|21809.56|21809.18|21809.18|0
1643290470000|2022-01-27 13:34:30|21809.62|21809.62|21809.51|21809.51|21809.69|21809.69|21809.51|21809.51|0
1643290480000|2022-01-27 13:34:40|21809.55|21809.55|21809.46|21809.46|21809.55|21809.55|21809.37|21809.37|0
1643290490000|2022-01-27 13:34:50|21809.51|21809.51|21809.29|21809.29|21810.15|21810.15|21809.29|21809.29|0
1643290500000|2022-01-27 13:35:00|21809.35|21809.35|21809.14|21809.14|21809.39|21809.39|21809.14|21809.14|0
1643290510000|2022-01-27 13:35:10|21809.21|21809.21|21808.75|21808.75|21809.31|21809.31|21808.73|21808.73|0
1643290520000|2022-01-27 13:35:20|21808.74|21808.74|21808.9|21808.9|21808.93|21808.93|21808.63|21808.63|0
1643290530000|2022-01-27 13:35:30|21808.83|21808.83|21808.76|21808.76|21808.96|21808.96|21808.51|21808.51|0
1643290540000|2022-01-27 13:35:40|21808.24|21808.24|21807.21|21807.21|21808.3|21808.3|21807.21|21807.21|0
1643290550000|2022-01-27 13:35:50|21807.17|21807.17|21807.25|21807.25|21807.32|21807.32|21807.17|21807.17|0
1643290560000|2022-01-27 13:36:00|21807.06|21807.06|21807.11|21807.11|21807.59|21807.59|21807.06|21807.06|0
1643290570000|2022-01-27 13:36:10|21807.15|21807.15|21806.59|21806.59|21807.15|21807.15|21806.59|21806.59|0
1643290580000|2022-01-27 13:36:20|21806.55|21806.55|21806.26|21806.26|21806.55|21806.55|21806.01|21806.01|0
1643290590000|2022-01-27 13:36:30|21806.14|21806.14|21806.14|21806.14|21806.19|21806.19|21806.14|21806.14|0
1643290600000|2022-01-27 13:36:40|21806.21|21806.21|21806.32|21806.32|21806.32|21806.32|21806.21|21806.21|0
1643290610000|2022-01-27 13:36:50|21806.2|21806.2|21805.9|21805.9|21806.2|21806.2|21805.9|21805.9|0
1643290620000|2022-01-27 13:37:00|21805.82|21805.82|21806.85|21806.85|21806.85|21806.85|21805.82|21805.82|0
1643290630000|2022-01-27 13:37:10|21806.78|21806.78|21805.28|21805.28|21806.78|21806.78|21805.16|21805.16|0
1643290640000|2022-01-27 13:37:20|21805.19|21805.19|21804.77|21804.77|21805.19|21805.19|21804.77|21804.77|0
1643290650000|2022-01-27 13:37:30|21804.51|21804.51|21803.41|21803.41|21804.51|21804.51|21803.41|21803.41|0
1643290660000|2022-01-27 13:37:40|21803.5|21803.5|21804.64|21804.64|21804.64|21804.64|21803.46|21803.46|0
1643290670000|2022-01-27 13:37:50|21804.59|21804.59|21805.65|21805.65|21805.65|21805.65|21804.59|21804.59|0
1643290680000|2022-01-27 13:38:00|21805.69|21805.69|21805.12|21805.12|21805.69|21805.69|21805.03|21805.03|0
1643290690000|2022-01-27 13:38:10|21804.99|21804.99|21805.14|21805.14|21805.14|21805.14|21804.99|21804.99|0
1643290700000|2022-01-27 13:38:20|21805.11|21805.11|21807.06|21807.06|21807.17|21807.17|21805.11|21805.11|0
1643290710000|2022-01-27 13:38:30|21807.11|21807.11|21807.06|21807.06|21807.16|21807.16|21807.02|21807.02|0
1643290720000|2022-01-27 13:38:40|21807.21|21807.21|21807.58|21807.58|21807.86|21807.86|21807.21|21807.21|0
1643290730000|2022-01-27 13:38:50|21807.64|21807.64|21808.31|21808.31|21808.31|21808.31|21807.64|21807.64|0
1643290740000|2022-01-27 13:39:00|21808.36|21808.36|21809.57|21809.57|21809.57|21809.57|21808.21|21808.21|0
1643290750000|2022-01-27 13:39:10|21809.53|21809.53|21809.47|21809.47|21809.81|21809.81|21809.47|21809.47|0
1643290760000|2022-01-27 13:39:20|21809.34|21809.34|21810.7|21810.7|21810.8|21810.8|21809.34|21809.34|0
1643290770000|2022-01-27 13:39:30|21810.66|21810.66|21810.23|21810.23|21810.66|21810.66|21810.23|21810.23|0
1643290780000|2022-01-27 13:39:40|21810.15|21810.15|21809.81|21809.81|21810.32|21810.32|21809.81|21809.81|0
1643290790000|2022-01-27 13:39:50|21809.99|21809.99|21810.13|21810.13|21810.23|21810.23|21809.85|21809.85|0
1643290800000|2022-01-27 13:40:00|21810.33|21810.33|21809.93|21809.93|21810.33|21810.33|21809.86|21809.86|0
1643290810000|2022-01-27 13:40:10|21810.06|21810.06|21810.3|21810.3|21810.38|21810.38|21810.06|21810.06|0
1643290820000|2022-01-27 13:40:20|21810.06|21810.06|21810.22|21810.22|21810.22|21810.22|21809.94|21809.94|0
1643290830000|2022-01-27 13:40:30|21810.57|21810.57|21810.92|21810.92|21810.92|21810.92|21810.34|21810.34|0
1643290840000|2022-01-27 13:40:40|21810.86|21810.86|21810.75|21810.75|21811.19|21811.19|21810.75|21810.75|0
1643290850000|2022-01-27 13:40:50|21810.82|21810.82|21811.85|21811.85|21811.89|21811.89|21810.59|21810.59|0
1643290860000|2022-01-27 13:41:00|21812.02|21812.02|21812.35|21812.35|21812.95|21812.95|21811.92|21811.92|0
1643290870000|2022-01-27 13:41:10|21812.23|21812.23|21811.97|21811.97|21812.23|21812.23|21811.97|21811.97|0
1643290880000|2022-01-27 13:41:20|21812.04|21812.04|21811.89|21811.89|21812.07|21812.07|21811.89|21811.89|0
1643290890000|2022-01-27 13:41:30|21811.84|21811.84|21811.59|21811.59|21811.84|21811.84|21811.45|21811.45|0
1643290900000|2022-01-27 13:41:40|21811.7|21811.7|21812.07|21812.07|21812.11|21812.11|21811.65|21811.65|0
1643290910000|2022-01-27 13:41:50|21812.11|21812.11|21812.67|21812.67|21812.67|21812.67|21812.11|21812.11|0
1643290920000|2022-01-27 13:42:00|21812.78|21812.78|21812.91|21812.91|21813.04|21813.04|21812.7|21812.7|0
1643290930000|2022-01-27 13:42:10|21812.8|21812.8|21812.72|21812.72|21812.91|21812.91|21812.69|21812.69|0
1643290940000|2022-01-27 13:42:20|21812.8|21812.8|21813.27|21813.27|21813.27|21813.27|21812.8|21812.8|0
1643290950000|2022-01-27 13:42:30|21813.15|21813.15|21813.69|21813.69|21813.84|21813.84|21813.15|21813.15|0
1643290960000|2022-01-27 13:42:40|21813.75|21813.75|21814.48|21814.48|21814.48|21814.48|21813.75|21813.75|0
1643290970000|2022-01-27 13:42:50|21814.56|21814.56|21813.75|21813.75|21814.67|21814.67|21813.75|21813.75|0
1643290980000|2022-01-27 13:43:00|21813.64|21813.64|21810.33|21810.33|21813.64|21813.64|21810.33|21810.33|0
1643290990000|2022-01-27 13:43:10|21810.06|21810.06|21809.7|21809.7|21810.4|21810.4|21809.68|21809.68|0
1643291000000|2022-01-27 13:43:20|21809.76|21809.76|21812.21|21812.21|21812.54|21812.54|21809.76|21809.76|0
1643291010000|2022-01-27 13:43:30|21812.12|21812.12|21812.19|21812.19|21812.39|21812.39|21812.09|21812.09|0
1643291020000|2022-01-27 13:43:40|21812.46|21812.46|21812.96|21812.96|21812.96|21812.96|21812.4|21812.4|0
1643291030000|2022-01-27 13:43:50|21813.03|21813.03|21815.59|21815.59|21815.59|21815.59|21812.94|21812.94|0
1643291040000|2022-01-27 13:44:00|21815.64|21815.64|21816.12|21816.12|21816.14|21816.14|21815.59|21815.59|0
1643291050000|2022-01-27 13:44:10|21816|21816|21817.04|21817.04|21817.28|21817.28|21815.88|21815.88|0
1643291060000|2022-01-27 13:44:20|21816.97|21816.97|21817.39|21817.39|21817.39|21817.39|21816.83|21816.83|0
1643291070000|2022-01-27 13:44:30|21817.33|21817.33|21817.31|21817.31|21817.41|21817.41|21817.24|21817.24|0
1643291080000|2022-01-27 13:44:40|21817.26|21817.26|21817.76|21817.76|21817.76|21817.76|21817.26|21817.26|0
1643291090000|2022-01-27 13:44:50|21817.87|21817.87|21817.65|21817.65|21818.07|21818.07|21817.65|21817.65|0
1643291100000|2022-01-27 13:45:00|21817.68|21817.68|21819.09|21819.09|21819.09|21819.09|21817.57|21817.57|0
1643291110000|2022-01-27 13:45:10|21819.14|21819.14|21819.56|21819.56|21819.72|21819.72|21819.04|21819.04|0
1643291120000|2022-01-27 13:45:20|21819.63|21819.63|21820.2|21820.2|21820.2|21820.2|21819.52|21819.52|0
1643291130000|2022-01-27 13:45:30|21820.15|21820.15|21820.61|21820.61|21820.74|21820.74|21820.15|21820.15|0
1643291140000|2022-01-27 13:45:40|21820.58|21820.58|21820.95|21820.95|21820.95|21820.95|21820.58|21820.58|0
1643291150000|2022-01-27 13:45:50|21821.01|21821.01|21821.16|21821.16|21821.21|21821.21|21820.81|21820.81|0
1643291160000|2022-01-27 13:46:00|21821.23|21821.23|21821.95|21821.95|21821.95|21821.95|21821.23|21821.23|0
1643291170000|2022-01-27 13:46:10|21821.99|21821.99|21823.2|21823.2|21823.3|21823.3|21821.99|21821.99|0
1643291180000|2022-01-27 13:46:20|21823.19|21823.19|21822.75|21822.75|21823.29|21823.29|21822.55|21822.55|0
1643291190000|2022-01-27 13:46:30|21822.9|21822.9|21823.59|21823.59|21823.59|21823.59|21822.9|21822.9|0
1643291200000|2022-01-27 13:46:40|21823.53|21823.53|21823|21823|21824.03|21824.03|21823|21823|0
1643291210000|2022-01-27 13:46:50|21823.13|21823.13|21823.42|21823.42|21823.52|21823.52|21823.08|21823.08|0
1643291220000|2022-01-27 13:47:00|21823.34|21823.34|21822.71|21822.71|21823.34|21823.34|21822.71|21822.71|0
1643291230000|2022-01-27 13:47:10|21822.64|21822.64|21822.4|21822.4|21822.81|21822.81|21822.24|21822.24|0
1643291240000|2022-01-27 13:47:20|21822.39|21822.39|21822.33|21822.33|21822.39|21822.39|21821.98|21821.98|0
1643291250000|2022-01-27 13:47:30|21822.24|21822.24|21822.37|21822.37|21822.37|21822.37|21822.04|21822.04|0
1643291260000|2022-01-27 13:47:40|21822.24|21822.24|21821.75|21821.75|21822.29|21822.29|21821.75|21821.75|0
1643291270000|2022-01-27 13:47:50|21821.73|21821.73|21821.44|21821.44|21821.88|21821.88|21821.44|21821.44|0
1643291280000|2022-01-27 13:48:00|21821.51|21821.51|21821.39|21821.39|21821.79|21821.79|21821.39|21821.39|0
1643291290000|2022-01-27 13:48:10|21821.24|21821.24|21820.7|21820.7|21821.49|21821.49|21820.7|21820.7|0
1643291300000|2022-01-27 13:48:20|21820.54|21820.54|21819.67|21819.67|21820.54|21820.54|21818.97|21818.97|0
1643291310000|2022-01-27 13:48:30|21819.64|21819.64|21819.64|21819.64|21819.75|21819.75|21819.58|21819.58|0
1643291320000|2022-01-27 13:48:40|21819.69|21819.69|21818.85|21818.85|21819.72|21819.72|21818.85|21818.85|0
1643291330000|2022-01-27 13:48:50|21818.8|21818.8|21817.56|21817.56|21818.83|21818.83|21817.35|21817.35|0
1643291340000|2022-01-27 13:49:00|21817.54|21817.54|21817.17|21817.17|21817.54|21817.54|21816.89|21816.89|0
1643291350000|2022-01-27 13:49:10|21817.04|21817.04|21816.96|21816.96|21817.34|21817.34|21816.96|21816.96|0
1643291360000|2022-01-27 13:49:20|21817.07|21817.07|21817.69|21817.69|21817.69|21817.69|21816.97|21816.97|0
1643291370000|2022-01-27 13:49:30|21817.6|21817.6|21817.99|21817.99|21818.11|21818.11|21817.48|21817.48|0
1643291380000|2022-01-27 13:49:40|21818.09|21818.09|21818.63|21818.63|21818.63|21818.63|21818.09|21818.09|0
1643291390000|2022-01-27 13:49:50|21818.55|21818.55|21818.59|21818.59|21818.89|21818.89|21818.46|21818.46|0
1643291400000|2022-01-27 13:50:00|21818.5|21818.5|21818.94|21818.94|21818.94|21818.94|21818.5|21818.5|0
1643291410000|2022-01-27 13:50:10|21818.9|21818.9|21818.93|21818.93|21819.09|21819.09|21818.83|21818.83|0
1643291420000|2022-01-27 13:50:20|21819.04|21819.04|21819.42|21819.42|21819.42|21819.42|21819.04|21819.04|0
1643291430000|2022-01-27 13:50:30|21819.38|21819.38|21820.13|21820.13|21820.19|21820.19|21819.38|21819.38|0
1643291440000|2022-01-27 13:50:40|21820.17|21820.17|21820.73|21820.73|21820.73|21820.73|21820.08|21820.08|0
1643291450000|2022-01-27 13:50:50|21820.64|21820.64|21821.26|21821.26|21821.26|21821.26|21820.39|21820.39|0
1643291460000|2022-01-27 13:51:00|21821.29|21821.29|21821.57|21821.57|21821.62|21821.62|21821.29|21821.29|0
1643291470000|2022-01-27 13:51:10|21821.65|21821.65|21821.23|21821.23|21821.65|21821.65|21821.17|21821.17|0
1643291480000|2022-01-27 13:51:20|21821.13|21821.13|21822.13|21822.13|21822.13|21822.13|21821.03|21821.03|0
1643291490000|2022-01-27 13:51:30|21822|21822|21822.31|21822.31|21822.37|21822.37|21822|21822|0
1643291500000|2022-01-27 13:51:40|21822.49|21822.49|21822.8|21822.8|21822.8|21822.8|21822.49|21822.49|0
1643291510000|2022-01-27 13:51:50|21822.73|21822.73|21824.37|21824.37|21824.67|21824.67|21822.65|21822.65|0
1643291520000|2022-01-27 13:52:00|21824.56|21824.56|21826.6|21826.6|21826.6|21826.6|21824.38|21824.38|0
1643291530000|2022-01-27 13:52:10|21826.67|21826.67|21827.47|21827.47|21827.47|21827.47|21826.62|21826.62|0
1643291540000|2022-01-27 13:52:20|21827.53|21827.53|21828.24|21828.24|21828.24|21828.24|21827.43|21827.43|0
1643291550000|2022-01-27 13:52:30|21828.34|21828.34|21829.23|21829.23|21829.23|21829.23|21828.33|21828.33|0
1643291560000|2022-01-27 13:52:40|21829.29|21829.29|21829.46|21829.46|21829.46|21829.46|21828.98|21828.98|0
1643291570000|2022-01-27 13:52:50|21829.59|21829.59|21829.48|21829.48|21829.72|21829.72|21829.43|21829.43|0
1643291580000|2022-01-27 13:53:00|21829.53|21829.53|21830.52|21830.52|21830.52|21830.52|21829.53|21829.53|0
1643291590000|2022-01-27 13:53:10|21830.58|21830.58|21831.63|21831.63|21831.63|21831.63|21830.58|21830.58|0
1643291600000|2022-01-27 13:53:20|21831.68|21831.68|21832.94|21832.94|21832.94|21832.94|21831.68|21831.68|0
1643291610000|2022-01-27 13:53:30|21832.99|21832.99|21833.69|21833.69|21833.69|21833.69|21832.94|21832.94|0
1643291620000|2022-01-27 13:53:40|21833.78|21833.78|21834.14|21834.14|21834.15|21834.15|21833.78|21833.78|0
1643291630000|2022-01-27 13:53:50|21834.23|21834.23|21834.78|21834.78|21834.78|21834.78|21834.23|21834.23|0
1643291640000|2022-01-27 13:54:00|21835.2|21835.2|21835.7|21835.7|21836.02|21836.02|21835.2|21835.2|0
1643291650000|2022-01-27 13:54:10|21835.61|21835.61|21836.08|21836.08|21836.14|21836.14|21835.29|21835.29|0
1643291660000|2022-01-27 13:54:20|21836.04|21836.04|21836.01|21836.01|21836.18|21836.18|21835.75|21835.75|0
1643291670000|2022-01-27 13:54:30|21835.95|21835.95|21836.59|21836.59|21836.63|21836.63|21835.95|21835.95|0
1643291680000|2022-01-27 13:54:40|21836.72|21836.72|21838.02|21838.02|21838.02|21838.02|21836.72|21836.72|0
1643291690000|2022-01-27 13:54:50|21838.23|21838.23|21838.74|21838.74|21839.09|21839.09|21838.23|21838.23|0
1643291700000|2022-01-27 13:55:00|21838.69|21838.69|21839.36|21839.36|21839.47|21839.47|21838.69|21838.69|0
1643291710000|2022-01-27 13:55:10|21839.28|21839.28|21839.46|21839.46|21839.5|21839.5|21839.2|21839.2|0
1643291720000|2022-01-27 13:55:20|21839.57|21839.57|21840.04|21840.04|21840.11|21840.11|21839.57|21839.57|0
1643291730000|2022-01-27 13:55:30|21839.92|21839.92|21840.71|21840.71|21840.81|21840.81|21839.91|21839.91|0
1643291740000|2022-01-27 13:55:40|21840.76|21840.76|21840.46|21840.46|21840.89|21840.89|21840.34|21840.34|0
1643291750000|2022-01-27 13:55:50|21840.88|21840.88|21840.99|21840.99|21841.27|21841.27|21840.88|21840.88|0
1643291760000|2022-01-27 13:56:00|21840.84|21840.84|21840.48|21840.48|21840.94|21840.94|21839.99|21839.99|0
1643291770000|2022-01-27 13:56:10|21840.59|21840.59|21841.6|21841.6|21841.6|21841.6|21840.59|21840.59|0
1643291780000|2022-01-27 13:56:20|21841.67|21841.67|21843.09|21843.09|21843.58|21843.58|21841.67|21841.67|0
1643291790000|2022-01-27 13:56:30|21843.19|21843.19|21843.55|21843.55|21843.61|21843.61|21843.19|21843.19|0
1643291800000|2022-01-27 13:56:40|21843.4|21843.4|21842.85|21842.85|21843.4|21843.4|21842.85|21842.85|0
1643291810000|2022-01-27 13:56:50|21842.89|21842.89|21843.52|21843.52|21843.52|21843.52|21842.89|21842.89|0
1643291820000|2022-01-27 13:57:00|21843.45|21843.45|21845.08|21845.08|21845.08|21845.08|21843.45|21843.45|0
1643291830000|2022-01-27 13:57:10|21845.21|21845.21|21847.52|21847.52|21847.52|21847.52|21845.21|21845.21|0
1643291840000|2022-01-27 13:57:20|21847.61|21847.61|21848.03|21848.03|21848.11|21848.11|21847.55|21847.55|0
1643291850000|2022-01-27 13:57:30|21848.08|21848.08|21848.94|21848.94|21848.94|21848.94|21848.08|21848.08|0
1643291860000|2022-01-27 13:57:40|21849.15|21849.15|21848.75|21848.75|21849.15|21849.15|21848.54|21848.54|0
1643291870000|2022-01-27 13:57:50|21848.82|21848.82|21849.24|21849.24|21849.24|21849.24|21848.69|21848.69|0
1643291880000|2022-01-27 13:58:00|21849|21849|21848.36|21848.36|21849.1|21849.1|21848.12|21848.12|0
1643291890000|2022-01-27 13:58:10|21848.1|21848.1|21848.72|21848.72|21848.76|21848.76|21847.9|21847.9|0
1643291900000|2022-01-27 13:58:20|21848.77|21848.77|21849.48|21849.48|21849.48|21849.48|21848.77|21848.77|0
1643291910000|2022-01-27 13:58:30|21849.5|21849.5|21849.65|21849.65|21849.83|21849.83|21849.27|21849.27|0
1643291920000|2022-01-27 13:58:40|21849.54|21849.54|21849.16|21849.16|21849.54|21849.54|21849.16|21849.16|0
1643291930000|2022-01-27 13:58:50|21849.23|21849.23|21849.59|21849.59|21849.64|21849.64|21849.14|21849.14|0
1643291940000|2022-01-27 13:59:00|21849.86|21849.86|21850.52|21850.52|21850.52|21850.52|21849.8|21849.8|0
1643291950000|2022-01-27 13:59:10|21850.55|21850.55|21851.86|21851.86|21851.93|21851.93|21850.55|21850.55|0
1643291960000|2022-01-27 13:59:20|21851.91|21851.91|21852.56|21852.56|21852.56|21852.56|21851.79|21851.79|0
1643291970000|2022-01-27 13:59:30|21852.38|21852.38|21853.06|21853.06|21853.06|21853.06|21852.28|21852.28|0
1643291980000|2022-01-27 13:59:40|21853.08|21853.08|21853.77|21853.77|21853.87|21853.87|21853.08|21853.08|0
1643291990000|2022-01-27 13:59:50|21853.84|21853.84|21854.26|21854.26|21854.32|21854.32|21853.84|21853.84|0
1643292000000|2022-01-27 14:00:00|21854.22|21854.22|21854.53|21854.53|21854.53|21854.53|21854.11|21854.11|0
1643292010000|2022-01-27 14:00:10|21854.75|21854.75|21853.04|21853.04|21854.75|21854.75|21853.04|21853.04|0
1643292020000|2022-01-27 14:00:20|21853.14|21853.14|21853.51|21853.51|21853.51|21853.51|21852.97|21852.97|0
1643292030000|2022-01-27 14:00:30|21853.58|21853.58|21854.4|21854.4|21854.4|21854.4|21853.58|21853.58|0
1643292040000|2022-01-27 14:00:40|21854.3|21854.3|21855.16|21855.16|21855.2|21855.2|21854.3|21854.3|0
1643292050000|2022-01-27 14:00:50|21855.32|21855.32|21855.7|21855.7|21855.71|21855.71|21855.32|21855.32|0
1643292060000|2022-01-27 14:01:00|21855.9|21855.9|21855.07|21855.07|21855.9|21855.9|21855.07|21855.07|0
1643292070000|2022-01-27 14:01:10|21855.11|21855.11|21856.16|21856.16|21856.16|21856.16|21855.11|21855.11|0
1643292080000|2022-01-27 14:01:20|21856.19|21856.19|21855.75|21855.75|21856.19|21856.19|21855.75|21855.75|0
1643292090000|2022-01-27 14:01:30|21855.93|21855.93|21856.46|21856.46|21856.46|21856.46|21855.76|21855.76|0
1643292100000|2022-01-27 14:01:40|21856.55|21856.55|21856.43|21856.43|21856.91|21856.91|21856.43|21856.43|0
1643292110000|2022-01-27 14:01:50|21856.22|21856.22|21855.07|21855.07|21856.22|21856.22|21855.04|21855.04|0
1643292120000|2022-01-27 14:02:00|21855|21855|21854.72|21854.72|21855|21855|21854.61|21854.61|0
1643292130000|2022-01-27 14:02:10|21854.67|21854.67|21855.32|21855.32|21855.32|21855.32|21854.63|21854.63|0
1643292140000|2022-01-27 14:02:20|21855.42|21855.42|21856.08|21856.08|21856.08|21856.08|21855.42|21855.42|0
1643292150000|2022-01-27 14:02:30|21856.14|21856.14|21856.67|21856.67|21856.91|21856.91|21856.14|21856.14|0
1643292160000|2022-01-27 14:02:40|21856.8|21856.8|21857.05|21857.05|21857.15|21857.15|21856.73|21856.73|0
1643292170000|2022-01-27 14:02:50|21856.95|21856.95|21857.09|21857.09|21857.2|21857.2|21856.78|21856.78|0
1643292180000|2022-01-27 14:03:00|21857.17|21857.17|21856.85|21856.85|21857.27|21857.27|21856.85|21856.85|0
1643292190000|2022-01-27 14:03:10|21857.05|21857.05|21857.49|21857.49|21857.69|21857.69|21857.05|21857.05|0
1643292200000|2022-01-27 14:03:20|21857.44|21857.44|21858.68|21858.68|21858.7|21858.7|21857.44|21857.44|0
1643292210000|2022-01-27 14:03:30|21858.76|21858.76|21859.99|21859.99|21859.99|21859.99|21858.76|21858.76|0
1643292220000|2022-01-27 14:03:40|21859.86|21859.86|21859.52|21859.52|21859.95|21859.95|21859.49|21859.49|0
1643292230000|2022-01-27 14:03:50|21859.5|21859.5|21859.33|21859.33|21859.59|21859.59|21859.18|21859.18|0
1643292240000|2022-01-27 14:04:00|21859.25|21859.25|21860.24|21860.24|21860.71|21860.71|21859.22|21859.22|0
1643292250000|2022-01-27 14:04:10|21860.07|21860.07|21858.97|21858.97|21860.07|21860.07|21858.2|21858.2|0
1643292260000|2022-01-27 14:04:20|21859|21859|21859.33|21859.33|21859.62|21859.62|21859|21859|0
1643292270000|2022-01-27 14:04:30|21859.44|21859.44|21858.84|21858.84|21859.75|21859.75|21858.78|21858.78|0
1643292280000|2022-01-27 14:04:40|21858.9|21858.9|21859.25|21859.25|21859.25|21859.25|21858.9|21858.9|0
1643292290000|2022-01-27 14:04:50|21859.36|21859.36|21859.44|21859.44|21859.47|21859.47|21859.36|21859.36|0
1643292300000|2022-01-27 14:05:00|21859.34|21859.34|21859.47|21859.47|21859.82|21859.82|21858.92|21858.92|0
1643292310000|2022-01-27 14:05:10|21859.56|21859.56|21860.68|21860.68|21860.68|21860.68|21859.48|21859.48|0
1643292320000|2022-01-27 14:05:20|21860.74|21860.74|21860.32|21860.32|21860.74|21860.74|21860.26|21860.26|0
1643292330000|2022-01-27 14:05:30|21860.44|21860.44|21859.91|21859.91|21860.44|21860.44|21859.84|21859.84|0
1643292340000|2022-01-27 14:05:40|21859.99|21859.99|21860.35|21860.35|21860.45|21860.45|21859.92|21859.92|0
1643292350000|2022-01-27 14:05:50|21860.41|21860.41|21860.64|21860.64|21860.88|21860.88|21860.39|21860.39|0
1643292360000|2022-01-27 14:06:00|21860.67|21860.67|21860.18|21860.18|21860.67|21860.67|21860.14|21860.14|0
1643292370000|2022-01-27 14:06:10|21860.15|21860.15|21859.99|21859.99|21860.23|21860.23|21859.88|21859.88|0
1643292380000|2022-01-27 14:06:20|21860.24|21860.24|21860.36|21860.36|21860.36|21860.36|21860.07|21860.07|0
1643292390000|2022-01-27 14:06:30|21860.34|21860.34|21860.22|21860.22|21860.71|21860.71|21860.22|21860.22|0
1643292400000|2022-01-27 14:06:40|21859.95|21859.95|21859.71|21859.71|21860.26|21860.26|21859.6|21859.6|0
1643292410000|2022-01-27 14:06:50|21859.67|21859.67|21856.71|21856.71|21859.67|21859.67|21856.71|21856.71|0
1643292420000|2022-01-27 14:07:00|21856.58|21856.58|21855.48|21855.48|21856.6|21856.6|21855.48|21855.48|0
1643292430000|2022-01-27 14:07:10|21855.4|21855.4|21854.87|21854.87|21855.45|21855.45|21854.87|21854.87|0
1643292440000|2022-01-27 14:07:20|21855.02|21855.02|21854.82|21854.82|21855.02|21855.02|21854.62|21854.62|0
1643292450000|2022-01-27 14:07:30|21854.76|21854.76|21853.25|21853.25|21854.76|21854.76|21853.25|21853.25|0
1643292460000|2022-01-27 14:07:40|21853.22|21853.22|21853.25|21853.25|21853.27|21853.27|21852.86|21852.86|0
1643292470000|2022-01-27 14:07:50|21853.19|21853.19|21852.35|21852.35|21853.19|21853.19|21852.29|21852.29|0
1643292480000|2022-01-27 14:08:00|21852.2|21852.2|21852.12|21852.12|21852.2|21852.2|21852.01|21852.01|0
1643292490000|2022-01-27 14:08:10|21852.26|21852.26|21852.87|21852.87|21852.93|21852.93|21852.26|21852.26|0
1643292500000|2022-01-27 14:08:20|21852.78|21852.78|21853.76|21853.76|21853.84|21853.84|21852.78|21852.78|0
1643292510000|2022-01-27 14:08:30|21853.71|21853.71|21853.38|21853.38|21853.71|21853.71|21853.38|21853.38|0
1643292520000|2022-01-27 14:08:40|21853.2|21853.2|21853.07|21853.07|21853.63|21853.63|21852.97|21852.97|0
1643292530000|2022-01-27 14:08:50|21853.03|21853.03|21852.49|21852.49|21853.1|21853.1|21852.45|21852.45|0
1643292540000|2022-01-27 14:09:00|21852.46|21852.46|21852.85|21852.85|21852.91|21852.91|21852.16|21852.16|0
1643292550000|2022-01-27 14:09:10|21852.78|21852.78|21851.92|21851.92|21852.87|21852.87|21851.92|21851.92|0
1643292560000|2022-01-27 14:09:20|21851.99|21851.99|21851.96|21851.96|21852.37|21852.37|21851.92|21851.92|0
1643292570000|2022-01-27 14:09:30|21851.89|21851.89|21851.65|21851.65|21851.89|21851.89|21851.46|21851.46|0
1643292580000|2022-01-27 14:09:40|21851.46|21851.46|21851.52|21851.52|21851.56|21851.56|21851.37|21851.37|0
1643292590000|2022-01-27 14:09:50|21851.46|21851.46|21851.95|21851.95|21851.95|21851.95|21851.46|21851.46|0
1643292600000|2022-01-27 14:10:00|21851.72|21851.72|21852.35|21852.35|21852.35|21852.35|21851.55|21851.55|0
1643292610000|2022-01-27 14:10:10|21852.3|21852.3|21852.27|21852.27|21852.47|21852.47|21852.11|21852.11|0
1643292620000|2022-01-27 14:10:20|21852.35|21852.35|21853.03|21853.03|21853.03|21853.03|21852.31|21852.31|0
1643292630000|2022-01-27 14:10:30|21853.23|21853.23|21853.42|21853.42|21853.54|21853.54|21853.16|21853.16|0
1643292640000|2022-01-27 14:10:40|21853.43|21853.43|21853.58|21853.58|21853.63|21853.63|21853.09|21853.09|0
1643292650000|2022-01-27 14:10:50|21853.44|21853.44|21853.53|21853.53|21853.57|21853.57|21853.22|21853.22|0
1643292660000|2022-01-27 14:11:00|21853.49|21853.49|21853.96|21853.96|21853.96|21853.96|21853.49|21853.49|0
1643292670000|2022-01-27 14:11:10|21853.88|21853.88|21854.51|21854.51|21854.64|21854.64|21853.88|21853.88|0
1643292680000|2022-01-27 14:11:20|21854.55|21854.55|21854.52|21854.52|21855.1|21855.1|21854.47|21854.47|0
1643292690000|2022-01-27 14:11:30|21854.47|21854.47|21855.19|21855.19|21855.26|21855.26|21854.26|21854.26|0
1643292700000|2022-01-27 14:11:40|21855.13|21855.13|21854.67|21854.67|21855.13|21855.13|21854.38|21854.38|0
1643292710000|2022-01-27 14:11:50|21854.79|21854.79|21855.34|21855.34|21855.34|21855.34|21854.79|21854.79|0
1643292720000|2022-01-27 14:12:00|21855.25|21855.25|21854.81|21854.81|21855.39|21855.39|21854.81|21854.81|0
1643292730000|2022-01-27 14:12:10|21854.73|21854.73|21853.71|21853.71|21854.96|21854.96|21853.49|21853.49|0
1643292740000|2022-01-27 14:12:20|21853.76|21853.76|21855.01|21855.01|21855.01|21855.01|21853.67|21853.67|0
1643292750000|2022-01-27 14:12:30|21855.13|21855.13|21855.73|21855.73|21855.78|21855.78|21855.05|21855.05|0
1643292760000|2022-01-27 14:12:40|21855.82|21855.82|21855.84|21855.84|21855.85|21855.85|21855.69|21855.69|0
1643292770000|2022-01-27 14:12:50|21855.78|21855.78|21856.11|21856.11|21856.28|21856.28|21855.78|21855.78|0
1643292780000|2022-01-27 14:13:00|21856.22|21856.22|21855.2|21855.2|21856.58|21856.58|21855.2|21855.2|0
1643292790000|2022-01-27 14:13:10|21855.28|21855.28|21855.35|21855.35|21855.44|21855.44|21855.28|21855.28|0
1643292800000|2022-01-27 14:13:20|21855.51|21855.51|21856.43|21856.43|21856.43|21856.43|21855.33|21855.33|0
1643292810000|2022-01-27 14:13:30|21856.41|21856.41|21855.95|21855.95|21856.46|21856.46|21855.95|21855.95|0
1643292820000|2022-01-27 14:13:40|21856.1|21856.1|21856.12|21856.12|21856.21|21856.21|21855.92|21855.92|0
1643292830000|2022-01-27 14:13:50|21855.99|21855.99|21855.22|21855.22|21856.12|21856.12|21855.22|21855.22|0
1643292840000|2022-01-27 14:14:00|21855.15|21855.15|21855.48|21855.48|21855.5|21855.5|21855.15|21855.15|0
1643292850000|2022-01-27 14:14:10|21855.66|21855.66|21855.6|21855.6|21855.94|21855.94|21855.6|21855.6|0
1643292860000|2022-01-27 14:14:20|21855.53|21855.53|21855.63|21855.63|21855.77|21855.77|21855.53|21855.53|0
1643292870000|2022-01-27 14:14:30|21855.92|21855.92|21856.2|21856.2|21856.21|21856.21|21855.92|21855.92|0
1643292880000|2022-01-27 14:14:40|21856.22|21856.22|21855.89|21855.89|21856.3|21856.3|21855.64|21855.64|0
1643292890000|2022-01-27 14:14:50|21856.04|21856.04|21857.25|21857.25|21857.25|21857.25|21856.04|21856.04|0
1643292900000|2022-01-27 14:15:00|21856.94|21856.94|21857.28|21857.28|21857.71|21857.71|21856.94|21856.94|0
1643292910000|2022-01-27 14:15:10|21857.25|21857.25|21857.93|21857.93|21858.03|21858.03|21857.25|21857.25|0
1643292920000|2022-01-27 14:15:20|21857.88|21857.88|21857.91|21857.91|21858.29|21858.29|21857.88|21857.88|0
1643292930000|2022-01-27 14:15:30|21857.8|21857.8|21856.67|21856.67|21857.84|21857.84|21856.67|21856.67|0
1643292940000|2022-01-27 14:15:40|21856.74|21856.74|21857.08|21857.08|21857.08|21857.08|21856.39|21856.39|0
1643292950000|2022-01-27 14:15:50|21856.97|21856.97|21856.67|21856.67|21856.97|21856.97|21856.41|21856.41|0
1643292960000|2022-01-27 14:16:00|21856.58|21856.58|21855.1|21855.1|21856.58|21856.58|21855.1|21855.1|0
1643292970000|2022-01-27 14:16:10|21855.06|21855.06|21854.38|21854.38|21855.06|21855.06|21854.34|21854.34|0
1643292980000|2022-01-27 14:16:20|21854.24|21854.24|21853.88|21853.88|21854.24|21854.24|21853.78|21853.78|0
1643292990000|2022-01-27 14:16:30|21853.81|21853.81|21854.35|21854.35|21854.35|21854.35|21853.74|21853.74|0
1643293000000|2022-01-27 14:16:40|21854.31|21854.31|21854.37|21854.37|21854.77|21854.77|21854.31|21854.31|0
1643293010000|2022-01-27 14:16:50|21854.44|21854.44|21854.31|21854.31|21854.44|21854.44|21854.18|21854.18|0
1643293020000|2022-01-27 14:17:00|21854.22|21854.22|21854.42|21854.42|21854.95|21854.95|21854.22|21854.22|0
1643293030000|2022-01-27 14:17:10|21854.54|21854.54|21854.42|21854.42|21854.6|21854.6|21854.31|21854.31|0
1643293040000|2022-01-27 14:17:20|21854.31|21854.31|21854.33|21854.33|21854.44|21854.44|21854.31|21854.31|0
1643293050000|2022-01-27 14:17:30|21854.26|21854.26|21854.25|21854.25|21854.35|21854.35|21854.07|21854.07|0
1643293060000|2022-01-27 14:17:40|21854.19|21854.19|21853.88|21853.88|21854.27|21854.27|21853.44|21853.44|0
1643293070000|2022-01-27 14:17:50|21853.78|21853.78|21853.55|21853.55|21853.78|21853.78|21853.52|21853.52|0
1643293080000|2022-01-27 14:18:00|21853.49|21853.49|21852.86|21852.86|21853.68|21853.68|21852.51|21852.51|0
1643293090000|2022-01-27 14:18:10|21852.74|21852.74|21851.25|21851.25|21852.74|21852.74|21851.18|21851.18|0
1643293100000|2022-01-27 14:18:20|21851.2|21851.2|21850.19|21850.19|21851.2|21851.2|21850.19|21850.19|0
1643293110000|2022-01-27 14:18:30|21850.13|21850.13|21850.01|21850.01|21850.18|21850.18|21849.87|21849.87|0
1643293120000|2022-01-27 14:18:40|21849.95|21849.95|21850.04|21850.04|21850.04|21850.04|21849.77|21849.77|0
1643293130000|2022-01-27 14:18:50|21849.88|21849.88|21849.45|21849.45|21849.95|21849.95|21849.39|21849.39|0
1643293140000|2022-01-27 14:19:00|21849.49|21849.49|21849.77|21849.77|21850|21850|21849.42|21849.42|0
1643293150000|2022-01-27 14:19:10|21849.85|21849.85|21850.16|21850.16|21850.18|21850.18|21849.77|21849.77|0
1643293160000|2022-01-27 14:19:20|21850.07|21850.07|21850.18|21850.18|21850.18|21850.18|21849.8|21849.8|0
1643293170000|2022-01-27 14:19:30|21850.03|21850.03|21850.02|21850.02|21850.03|21850.03|21849.92|21849.92|0
1643293180000|2022-01-27 14:19:40|21850|21850|21849.71|21849.71|21850|21850|21849.63|21849.63|0
1643293190000|2022-01-27 14:19:50|21849.62|21849.62|21849.74|21849.74|21849.8|21849.8|21849.57|21849.57|0
1643293200000|2022-01-27 14:20:00|21849.73|21849.73|21850.15|21850.15|21850.22|21850.22|21849.73|21849.73|0
1643293210000|2022-01-27 14:20:10|21850.22|21850.22|21850.65|21850.65|21850.76|21850.76|21850.22|21850.22|0
1643293220000|2022-01-27 14:20:20|21850.7|21850.7|21850.5|21850.5|21850.89|21850.89|21850.5|21850.5|0
1643293230000|2022-01-27 14:20:30|21850.44|21850.44|21850.39|21850.39|21850.49|21850.49|21850.39|21850.39|0
1643293240000|2022-01-27 14:20:40|21850.29|21850.29|21849.71|21849.71|21850.4|21850.4|21849.71|21849.71|0
1643293250000|2022-01-27 14:20:50|21849.76|21849.76|21849.94|21849.94|21849.94|21849.94|21849.61|21849.61|0
1643293260000|2022-01-27 14:21:00|21849.89|21849.89|21849.49|21849.49|21850.08|21850.08|21849.33|21849.33|0
1643293270000|2022-01-27 14:21:10|21849.41|21849.41|21849.38|21849.38|21849.79|21849.79|21849.24|21849.24|0
1643293280000|2022-01-27 14:21:20|21849.49|21849.49|21849.67|21849.67|21849.73|21849.73|21849.49|21849.49|0
1643293290000|2022-01-27 14:21:30|21849.77|21849.77|21849.52|21849.52|21849.77|21849.77|21849.48|21849.48|0
1643293300000|2022-01-27 14:21:40|21849.48|21849.48|21849.49|21849.49|21849.65|21849.65|21849.2|21849.2|0
1643293310000|2022-01-27 14:21:50|21849.54|21849.54|21849.83|21849.83|21849.83|21849.83|21849.48|21849.48|0
1643293320000|2022-01-27 14:22:00|21849.95|21849.95|21849.83|21849.83|21850.2|21850.2|21849.29|21849.29|0
1643293330000|2022-01-27 14:22:10|21850.01|21850.01|21850.77|21850.77|21850.87|21850.87|21850.01|21850.01|0
1643293340000|2022-01-27 14:22:20|21850.87|21850.87|21851.38|21851.38|21851.38|21851.38|21850.73|21850.73|0
1643293350000|2022-01-27 14:22:30|21851.48|21851.48|21851.08|21851.08|21851.51|21851.51|21851.08|21851.08|0
1643293360000|2022-01-27 14:22:40|21851.13|21851.13|21851.19|21851.19|21851.43|21851.43|21851.13|21851.13|0
1643293370000|2022-01-27 14:22:50|21851.04|21851.04|21851.03|21851.03|21851.17|21851.17|21850.93|21850.93|0
1643293380000|2022-01-27 14:23:00|21851.1|21851.1|21849.18|21849.18|21851.1|21851.1|21849.16|21849.16|0
1643293390000|2022-01-27 14:23:10|21849.23|21849.23|21849.13|21849.13|21849.39|21849.39|21849.13|21849.13|0
1643293400000|2022-01-27 14:23:20|21849.1|21849.1|21848.85|21848.85|21849.4|21849.4|21848.85|21848.85|0
1643293410000|2022-01-27 14:23:30|21848.93|21848.93|21849.25|21849.25|21849.48|21849.48|21848.93|21848.93|0
1643293420000|2022-01-27 14:23:40|21849.3|21849.3|21849.47|21849.47|21849.47|21849.47|21849.3|21849.3|0
1643293430000|2022-01-27 14:23:50|21849.7|21849.7|21849.14|21849.14|21849.7|21849.7|21849.08|21849.08|0
1643293440000|2022-01-27 14:24:00|21849.11|21849.11|21849.6|21849.6|21849.6|21849.6|21848.99|21848.99|0
1643293450000|2022-01-27 14:24:10|21849.44|21849.44|21848.94|21848.94|21849.44|21849.44|21848.88|21848.88|0
1643293460000|2022-01-27 14:24:20|21849.09|21849.09|21849.02|21849.02|21849.1|21849.1|21848.55|21848.55|0
1643293470000|2022-01-27 14:24:30|21849.07|21849.07|21849.06|21849.06|21849.25|21849.25|21848.81|21848.81|0
1643293480000|2022-01-27 14:24:40|21848.88|21848.88|21848.76|21848.76|21849.06|21849.06|21848.66|21848.66|0
1643293490000|2022-01-27 14:24:50|21848.85|21848.85|21848.91|21848.91|21849.06|21849.06|21848.78|21848.78|0
1643293500000|2022-01-27 14:25:00|21848.81|21848.81|21849.18|21849.18|21849.52|21849.52|21848.81|21848.81|0
1643293510000|2022-01-27 14:25:10|21849.24|21849.24|21849.31|21849.31|21849.37|21849.37|21849.15|21849.15|0
1643293520000|2022-01-27 14:25:20|21849.27|21849.27|21850.23|21850.23|21850.23|21850.23|21849.27|21849.27|0
1643293530000|2022-01-27 14:25:30|21850.18|21850.18|21850.47|21850.47|21850.51|21850.51|21850.18|21850.18|0
1643293540000|2022-01-27 14:25:40|21850.37|21850.37|21850.5|21850.5|21850.73|21850.73|21850.24|21850.24|0
1643293550000|2022-01-27 14:25:50|21850.45|21850.45|21850.87|21850.87|21850.87|21850.87|21850.28|21850.28|0
1643293560000|2022-01-27 14:26:00|21850.82|21850.82|21852.02|21852.02|21852.27|21852.27|21850.77|21850.77|0
1643293570000|2022-01-27 14:26:10|21851.99|21851.99|21851.56|21851.56|21851.99|21851.99|21851.52|21851.52|0
1643293580000|2022-01-27 14:26:20|21851.58|21851.58|21852.71|21852.71|21852.8|21852.8|21851.54|21851.54|0
1643293590000|2022-01-27 14:26:30|21852.99|21852.99|21853.33|21853.33|21853.36|21853.36|21852.96|21852.96|0
1643293600000|2022-01-27 14:26:40|21853.41|21853.41|21853.38|21853.38|21853.5|21853.5|21853.05|21853.05|0
1643293610000|2022-01-27 14:26:50|21853.3|21853.3|21853.56|21853.56|21853.58|21853.58|21853.14|21853.14|0
1643293620000|2022-01-27 14:27:00|21853.66|21853.66|21853.22|21853.22|21853.77|21853.77|21853.2|21853.2|0
1643293630000|2022-01-27 14:27:10|21853.05|21853.05|21852.25|21852.25|21853.12|21853.12|21852.25|21852.25|0
1643293640000|2022-01-27 14:27:20|21852.29|21852.29|21852.39|21852.39|21852.58|21852.58|21852.29|21852.29|0
1643293650000|2022-01-27 14:27:30|21852.34|21852.34|21852.89|21852.89|21852.89|21852.89|21852.34|21852.34|0
1643293660000|2022-01-27 14:27:40|21852.78|21852.78|21853.34|21853.34|21853.44|21853.44|21852.72|21852.72|0
1643293670000|2022-01-27 14:27:50|21853.3|21853.3|21854.53|21854.53|21854.8|21854.8|21853.3|21853.3|0
1643293680000|2022-01-27 14:28:00|21854.59|21854.59|21854.05|21854.05|21854.59|21854.59|21854.05|21854.05|0
1643293690000|2022-01-27 14:28:10|21853.93|21853.93|21854.24|21854.24|21854.72|21854.72|21853.93|21853.93|0
1643293700000|2022-01-27 14:28:20|21854.29|21854.29|21854.9|21854.9|21854.9|21854.9|21854.1|21854.1|0
1643293710000|2022-01-27 14:28:30|21854.94|21854.94|21855.92|21855.92|21855.94|21855.94|21854.94|21854.94|0
1643293720000|2022-01-27 14:28:40|21855.82|21855.82|21856.33|21856.33|21856.33|21856.33|21855.65|21855.65|0
1643293730000|2022-01-27 14:28:50|21856.4|21856.4|21858.11|21858.11|21858.11|21858.11|21856.4|21856.4|0
1643293740000|2022-01-27 14:29:00|21858.18|21858.18|21859.9|21859.9|21859.9|21859.9|21858|21858|0
1643293750000|2022-01-27 14:29:10|21859.8|21859.8|21863.25|21863.25|21863.25|21863.25|21859.8|21859.8|0
1643293760000|2022-01-27 14:29:20|21863.4|21863.4|21864.19|21864.19|21864.19|21864.19|21863.4|21863.4|0
1643293770000|2022-01-27 14:29:30|21864.13|21864.13|21865.01|21865.01|21865.54|21865.54|21864.13|21864.13|0
1643293780000|2022-01-27 14:29:40|21865.19|21865.19|21865.56|21865.56|21865.68|21865.68|21864.83|21864.83|0
1643293790000|2022-01-27 14:29:50|21865.75|21865.75|21865.61|21865.61|21866.13|21866.13|21865.42|21865.42|0
1643293800000|2022-01-27 14:30:00|21865.53|21865.53|21865.09|21865.09|21865.8|21865.8|21865.01|21865.01|0
1643293810000|2022-01-27 14:30:10|21864.82|21864.82|21864.09|21864.09|21864.82|21864.82|21863.63|21863.63|0
1643293820000|2022-01-27 14:30:20|21864.38|21864.38|21864.3|21864.3|21865.18|21865.18|21864.25|21864.25|0
1643293830000|2022-01-27 14:30:30|21864.34|21864.34|21865.44|21865.44|21865.51|21865.51|21864.34|21864.34|0
1643293840000|2022-01-27 14:30:40|21865.51|21865.51|21866.79|21866.79|21866.79|21866.79|21865.51|21865.51|0
1643293850000|2022-01-27 14:30:50|21866.81|21866.81|21868.49|21868.49|21868.49|21868.49|21866.81|21866.81|0
1643293860000|2022-01-27 14:31:00|21868.35|21868.35|21868.83|21868.83|21868.83|21868.83|21868.03|21868.03|0
1643293870000|2022-01-27 14:31:10|21868.79|21868.79|21869.02|21869.02|21869.02|21869.02|21868.79|21868.79|0
1643293880000|2022-01-27 14:31:20|21869.19|21869.19|21868.94|21868.94|21869.36|21869.36|21868.94|21868.94|0
1643293890000|2022-01-27 14:31:30|21868.87|21868.87|21869.38|21869.38|21869.38|21869.38|21868.87|21868.87|0
1643293900000|2022-01-27 14:31:40|21869.32|21869.32|21868.61|21868.61|21869.37|21869.37|21868.55|21868.55|0
1643293910000|2022-01-27 14:31:50|21868.68|21868.68|21867.62|21867.62|21868.68|21868.68|21867.62|21867.62|0
1643293920000|2022-01-27 14:32:00|21867.85|21867.85|21867.82|21867.82|21868.21|21868.21|21867.82|21867.82|0
1643293930000|2022-01-27 14:32:10|21867.87|21867.87|21868.35|21868.35|21868.35|21868.35|21867.66|21867.66|0
1643293940000|2022-01-27 14:32:20|21868.24|21868.24|21868.91|21868.91|21868.91|21868.91|21868.24|21868.24|0
1643293950000|2022-01-27 14:32:30|21868.98|21868.98|21869.41|21869.41|21869.55|21869.55|21868.98|21868.98|0
1643293960000|2022-01-27 14:32:40|21869.52|21869.52|21870.84|21870.84|21870.84|21870.84|21869.52|21869.52|0
1643293970000|2022-01-27 14:32:50|21870.99|21870.99|21873.92|21873.92|21873.92|21873.92|21870.72|21870.72|0
1643293980000|2022-01-27 14:33:00|21873.89|21873.89|21873.73|21873.73|21874.09|21874.09|21873.69|21873.69|0
1643293990000|2022-01-27 14:33:10|21873.64|21873.64|21873.89|21873.89|21874.22|21874.22|21873.57|21873.57|0
1643294000000|2022-01-27 14:33:20|21873.54|21873.54|21873.09|21873.09|21873.59|21873.59|21873.07|21873.07|0
1643294010000|2022-01-27 14:33:30|21872.98|21872.98|21872.45|21872.45|21873.06|21873.06|21872.45|21872.45|0
1643294020000|2022-01-27 14:33:40|21872.56|21872.56|21872.86|21872.86|21872.86|21872.86|21872.07|21872.07|0
1643294030000|2022-01-27 14:33:50|21872.95|21872.95|21873.71|21873.71|21873.74|21873.74|21872.95|21872.95|0
1643294040000|2022-01-27 14:34:00|21874.01|21874.01|21873.86|21873.86|21874.01|21874.01|21873.63|21873.63|0
1643294050000|2022-01-27 14:34:10|21873.77|21873.77|21875.24|21875.24|21875.29|21875.29|21873.77|21873.77|0
1643294060000|2022-01-27 14:34:20|21875.18|21875.18|21873.38|21873.38|21875.18|21875.18|21873.38|21873.38|0
1643294070000|2022-01-27 14:34:30|21873.12|21873.12|21873.66|21873.66|21873.67|21873.67|21872.9|21872.9|0
1643294080000|2022-01-27 14:34:40|21873.56|21873.56|21872.95|21872.95|21873.56|21873.56|21872.85|21872.85|0
1643294090000|2022-01-27 14:34:50|21872.89|21872.89|21873.41|21873.41|21873.62|21873.62|21872.46|21872.46|0
1643294100000|2022-01-27 14:35:00|21873.35|21873.35|21867.55|21867.55|21873.41|21873.41|21867.55|21867.55|0
1643294110000|2022-01-27 14:35:10|21867.75|21867.75|21865.81|21865.81|21867.75|21867.75|21865.68|21865.68|0
1643294120000|2022-01-27 14:35:20|21865.99|21865.99|21862.56|21862.56|21865.99|21865.99|21862.56|21862.56|0
1643294130000|2022-01-27 14:35:30|21862.44|21862.44|21861.68|21861.68|21862.6|21862.6|21861.68|21861.68|0
1643294140000|2022-01-27 14:35:40|21861.75|21861.75|21862.15|21862.15|21862.26|21862.26|21861.41|21861.41|0
1643294150000|2022-01-27 14:35:50|21862.26|21862.26|21861.48|21861.48|21862.26|21862.26|21861.48|21861.48|0
1643294160000|2022-01-27 14:36:00|21861.33|21861.33|21860.94|21860.94|21861.43|21861.43|21860.94|21860.94|0
1643294170000|2022-01-27 14:36:10|21861.11|21861.11|21854.06|21854.06|21861.19|21861.19|21854.06|21854.06|0
1643294180000|2022-01-27 14:36:20|21854|21854|21853.92|21853.92|21854.27|21854.27|21853.76|21853.76|0
1643294190000|2022-01-27 14:36:30|21854.07|21854.07|21853.33|21853.33|21854.4|21854.4|21853.33|21853.33|0
1643294200000|2022-01-27 14:36:40|21853.24|21853.24|21849.79|21849.79|21853.24|21853.24|21849.79|21849.79|0
1643294210000|2022-01-27 14:36:50|21849.34|21849.34|21848.35|21848.35|21849.34|21849.34|21848.35|21848.35|0
1643294220000|2022-01-27 14:37:00|21848.28|21848.28|21846.11|21846.11|21848.28|21848.28|21846.11|21846.11|0
1643294230000|2022-01-27 14:37:10|21846.06|21846.06|21845.99|21845.99|21846.49|21846.49|21845.96|21845.96|0
1643294240000|2022-01-27 14:37:20|21846.13|21846.13|21847.67|21847.67|21847.67|21847.67|21846.1|21846.1|0
1643294250000|2022-01-27 14:37:30|21847.79|21847.79|21847.17|21847.17|21847.79|21847.79|21846.88|21846.88|0
1643294260000|2022-01-27 14:37:40|21847.13|21847.13|21848.16|21848.16|21848.21|21848.21|21847.05|21847.05|0
1643294270000|2022-01-27 14:37:50|21848.09|21848.09|21848.19|21848.19|21848.19|21848.19|21847.62|21847.62|0
1643294280000|2022-01-27 14:38:00|21848.11|21848.11|21848.36|21848.36|21848.36|21848.36|21847.89|21847.89|0
1643294290000|2022-01-27 14:38:10|21848.42|21848.42|21848.55|21848.55|21848.65|21848.65|21848.38|21848.38|0
1643294300000|2022-01-27 14:38:20|21848.62|21848.62|21849.29|21849.29|21849.3|21849.3|21848.62|21848.62|0
1643294310000|2022-01-27 14:38:30|21849.27|21849.27|21849.2|21849.2|21849.27|21849.27|21848.93|21848.93|0
1643294320000|2022-01-27 14:38:40|21849.09|21849.09|21848.86|21848.86|21849.16|21849.16|21848.86|21848.86|0
1643294330000|2022-01-27 14:38:50|21849.03|21849.03|21851.09|21851.09|21851.09|21851.09|21849.03|21849.03|0
1643294340000|2022-01-27 14:39:00|21851.31|21851.31|21851.89|21851.89|21852.06|21852.06|21851.31|21851.31|0
1643294350000|2022-01-27 14:39:10|21851.94|21851.94|21854.89|21854.89|21854.9|21854.9|21851.94|21851.94|0
1643294360000|2022-01-27 14:39:20|21854.97|21854.97|21855.22|21855.22|21855.8|21855.8|21854.97|21854.97|0
1643294370000|2022-01-27 14:39:30|21855.26|21855.26|21854.48|21854.48|21855.53|21855.53|21854.48|21854.48|0
1643294380000|2022-01-27 14:39:40|21854.38|21854.38|21853.76|21853.76|21854.58|21854.58|21853.76|21853.76|0
1643294390000|2022-01-27 14:39:50|21853.8|21853.8|21854.21|21854.21|21854.21|21854.21|21853.77|21853.77|0
1643294400000|2022-01-27 14:40:00|21853.85|21853.85|21854.61|21854.61|21854.61|21854.61|21853.83|21853.83|0
1643294410000|2022-01-27 14:40:10|21854.9|21854.9|21857.5|21857.5|21857.5|21857.5|21854.9|21854.9|0
1643294420000|2022-01-27 14:40:20|21857.67|21857.67|21860.76|21860.76|21860.76|21860.76|21857.67|21857.67|0
1643294430000|2022-01-27 14:40:30|21860.82|21860.82|21862.98|21862.98|21862.98|21862.98|21860.82|21860.82|0
1643294440000|2022-01-27 14:40:40|21863.03|21863.03|21865.17|21865.17|21865.17|21865.17|21863.03|21863.03|0
1643294450000|2022-01-27 14:40:50|21865.26|21865.26|21867.59|21867.59|21867.59|21867.59|21865.26|21865.26|0
1643294460000|2022-01-27 14:41:00|21867.61|21867.61|21868.79|21868.79|21868.79|21868.79|21867.61|21867.61|0
1643294470000|2022-01-27 14:41:10|21867.97|21867.97|21870.06|21870.06|21870.06|21870.06|21867.97|21867.97|0
1643294480000|2022-01-27 14:41:20|21870.32|21870.32|21870.95|21870.95|21870.95|21870.95|21870.32|21870.32|0
1643294490000|2022-01-27 14:41:30|21870.91|21870.91|21872.92|21872.92|21872.99|21872.99|21870.91|21870.91|0
1643294500000|2022-01-27 14:41:40|21872.87|21872.87|21873.97|21873.97|21874.23|21874.23|21872.87|21872.87|0
1643294510000|2022-01-27 14:41:50|21874.04|21874.04|21874.94|21874.94|21874.94|21874.94|21873.97|21873.97|0
1643294520000|2022-01-27 14:42:00|21875|21875|21875.15|21875.15|21875.34|21875.34|21875|21875|0
1643294530000|2022-01-27 14:42:10|21875.08|21875.08|21875.45|21875.45|21875.45|21875.45|21875.03|21875.03|0
1643294540000|2022-01-27 14:42:20|21875.5|21875.5|21877.11|21877.11|21877.11|21877.11|21875.4|21875.4|0
1643294550000|2022-01-27 14:42:30|21877.19|21877.19|21876.35|21876.35|21877.83|21877.83|21876.35|21876.35|0
1643294560000|2022-01-27 14:42:40|21876.43|21876.43|21878.35|21878.35|21878.35|21878.35|21876.43|21876.43|0
1643294570000|2022-01-27 14:42:50|21878.44|21878.44|21879.68|21879.68|21879.73|21879.73|21878.44|21878.44|0
1643294580000|2022-01-27 14:43:00|21879.7|21879.7|21880.32|21880.32|21880.32|21880.32|21879.6|21879.6|0
1643294590000|2022-01-27 14:43:10|21880.41|21880.41|21881.58|21881.58|21881.62|21881.62|21880.41|21880.41|0
1643294600000|2022-01-27 14:43:20|21881.65|21881.65|21886.38|21886.38|21886.38|21886.38|21881.65|21881.65|0
1643294610000|2022-01-27 14:43:30|21886.43|21886.43|21887.4|21887.4|21887.4|21887.4|21886.43|21886.43|0
1643294620000|2022-01-27 14:43:40|21887.57|21887.57|21888.4|21888.4|21888.51|21888.51|21887.49|21887.49|0
1643294630000|2022-01-27 14:43:50|21888.44|21888.44|21890.03|21890.03|21890.03|21890.03|21888.11|21888.11|0
1643294640000|2022-01-27 14:44:00|21889.97|21889.97|21893.92|21893.92|21893.92|21893.92|21889.97|21889.97|0
1643294650000|2022-01-27 14:44:10|21893.93|21893.93|21895.85|21895.85|21895.85|21895.85|21893.93|21893.93|0
1643294660000|2022-01-27 14:44:20|21895.8|21895.8|21895.74|21895.74|21895.8|21895.8|21895.38|21895.38|0
1643294670000|2022-01-27 14:44:30|21895.87|21895.87|21898.2|21898.2|21898.2|21898.2|21895.75|21895.75|0
1643294680000|2022-01-27 14:44:40|21898.3|21898.3|21898.43|21898.43|21898.66|21898.66|21898.16|21898.16|0
1643294690000|2022-01-27 14:44:50|21898.37|21898.37|21899.61|21899.61|21899.61|21899.61|21898.37|21898.37|0
1643294700000|2022-01-27 14:45:00|21899.8|21899.8|21901.3|21901.3|21901.3|21901.3|21899.8|21899.8|0
1643294710000|2022-01-27 14:45:10|21901.44|21901.44|21901.94|21901.94|21902|21902|21901.36|21901.36|0
1643294720000|2022-01-27 14:45:20|21901.92|21901.92|21902.8|21902.8|21902.94|21902.94|21901.86|21901.86|0
1643294730000|2022-01-27 14:45:30|21902.85|21902.85|21903.05|21903.05|21903.22|21903.22|21902.85|21902.85|0
1643294740000|2022-01-27 14:45:40|21903.38|21903.38|21902.46|21902.46|21903.57|21903.57|21902.46|21902.46|0
1643294750000|2022-01-27 14:45:50|21902.34|21902.34|21899.13|21899.13|21902.34|21902.34|21899.06|21899.06|0
1643294760000|2022-01-27 14:46:00|21899.03|21899.03|21899.02|21899.02|21899.21|21899.21|21898.97|21898.97|0
1643294770000|2022-01-27 14:46:10|21899.06|21899.06|21898.87|21898.87|21899.58|21899.58|21898.83|21898.83|0
1643294780000|2022-01-27 14:46:20|21898.82|21898.82|21896.87|21896.87|21898.86|21898.86|21896.75|21896.75|0
1643294790000|2022-01-27 14:46:30|21896.85|21896.85|21896.3|21896.3|21896.91|21896.91|21896.21|21896.21|0
1643294800000|2022-01-27 14:46:40|21896.23|21896.23|21896.08|21896.08|21896.23|21896.23|21895.95|21895.95|0
1643294810000|2022-01-27 14:46:50|21896.03|21896.03|21896.3|21896.3|21896.49|21896.49|21895.98|21895.98|0
1643294820000|2022-01-27 14:47:00|21896.37|21896.37|21896.81|21896.81|21896.81|21896.81|21896.37|21896.37|0
1643294830000|2022-01-27 14:47:10|21896.85|21896.85|21897.35|21897.35|21897.44|21897.44|21896.58|21896.58|0
1643294840000|2022-01-27 14:47:20|21897.32|21897.32|21897.95|21897.95|21898.02|21898.02|21897.27|21897.27|0
1643294850000|2022-01-27 14:47:30|21898.05|21898.05|21898.63|21898.63|21898.64|21898.64|21897.96|21897.96|0
1643294860000|2022-01-27 14:47:40|21898.59|21898.59|21899.05|21899.05|21899.05|21899.05|21898.53|21898.53|0
1643294870000|2022-01-27 14:47:50|21899.13|21899.13|21900.55|21900.55|21900.55|21900.55|21899.13|21899.13|0
1643294880000|2022-01-27 14:48:00|21900.58|21900.58|21901.17|21901.17|21901.35|21901.35|21900.58|21900.58|0
1643294890000|2022-01-27 14:48:10|21901.22|21901.22|21903.38|21903.38|21903.43|21903.43|21901.22|21901.22|0
1643294900000|2022-01-27 14:48:20|21903.33|21903.33|21905.1|21905.1|21905.1|21905.1|21903.24|21903.24|0
1643294910000|2022-01-27 14:48:30|21905.18|21905.18|21908.29|21908.29|21908.29|21908.29|21905.18|21905.18|0
1643294920000|2022-01-27 14:48:40|21908.35|21908.35|21908.98|21908.98|21909.04|21909.04|21908.35|21908.35|0
1643294930000|2022-01-27 14:48:50|21908.91|21908.91|21909.97|21909.97|21909.97|21909.97|21908.91|21908.91|0
1643294940000|2022-01-27 14:49:00|21910.18|21910.18|21911.16|21911.16|21911.2|21911.2|21910.18|21910.18|0
1643294950000|2022-01-27 14:49:10|21911.25|21911.25|21912.52|21912.52|21912.52|21912.52|21911.25|21911.25|0
1643294960000|2022-01-27 14:49:20|21912.59|21912.59|21911.85|21911.85|21912.59|21912.59|21911.85|21911.85|0
1643294970000|2022-01-27 14:49:30|21911.88|21911.88|21911.57|21911.57|21911.88|21911.88|21911.32|21911.32|0
1643294980000|2022-01-27 14:49:40|21911.39|21911.39|21910.72|21910.72|21911.39|21911.39|21910.72|21910.72|0
1643294990000|2022-01-27 14:49:50|21910.76|21910.76|21910.57|21910.57|21910.83|21910.83|21910.57|21910.57|0
1643295000000|2022-01-27 14:50:00|21910.81|21910.81|21911.16|21911.16|21911.24|21911.24|21910.58|21910.58|0
1643295010000|2022-01-27 14:50:10|21911.1|21911.1|21910.6|21910.6|21911.1|21911.1|21910.27|21910.27|0
1643295020000|2022-01-27 14:50:20|21910.53|21910.53|21910.78|21910.78|21911.04|21911.04|21910.4|21910.4|0
1643295030000|2022-01-27 14:50:30|21910.8|21910.8|21910.55|21910.55|21910.96|21910.96|21910.43|21910.43|0
1643295040000|2022-01-27 14:50:40|21910.44|21910.44|21910.6|21910.6|21910.73|21910.73|21910.16|21910.16|0
1643295050000|2022-01-27 14:50:50|21910.74|21910.74|21910.74|21910.74|21910.9|21910.9|21910.74|21910.74|0
1643295060000|2022-01-27 14:51:00|21911|21911|21910.49|21910.49|21911|21911|21910.49|21910.49|0
1643295070000|2022-01-27 14:51:10|21910.43|21910.43|21910.55|21910.55|21910.62|21910.62|21910.06|21910.06|0
1643295080000|2022-01-27 14:51:20|21910.49|21910.49|21909.75|21909.75|21910.49|21910.49|21909.67|21909.67|0
1643295090000|2022-01-27 14:51:30|21909.66|21909.66|21910.33|21910.33|21910.45|21910.45|21909.66|21909.66|0
1643295100000|2022-01-27 14:51:40|21910.4|21910.4|21910.2|21910.2|21910.45|21910.45|21909.94|21909.94|0
1643295110000|2022-01-27 14:51:50|21910.11|21910.11|21909.86|21909.86|21910.48|21910.48|21909.86|21909.86|0
1643295120000|2022-01-27 14:52:00|21909.84|21909.84|21908.23|21908.23|21909.99|21909.99|21908.23|21908.23|0
1643295130000|2022-01-27 14:52:10|21908.2|21908.2|21904.49|21904.49|21908.2|21908.2|21904.46|21904.46|0
1643295140000|2022-01-27 14:52:20|21904.51|21904.51|21901.95|21901.95|21904.53|21904.53|21901.82|21901.82|0
1643295150000|2022-01-27 14:52:30|21901.81|21901.81|21902.78|21902.78|21902.84|21902.84|21901.78|21901.78|0
1643295160000|2022-01-27 14:52:40|21902.95|21902.95|21903.15|21903.15|21903.15|21903.15|21902.32|21902.32|0
1643295170000|2022-01-27 14:52:50|21903.02|21903.02|21903.4|21903.4|21903.4|21903.4|21903.02|21903.02|0
1643295180000|2022-01-27 14:53:00|21903.37|21903.37|21902.78|21902.78|21903.68|21903.68|21902.78|21902.78|0
1643295190000|2022-01-27 14:53:10|21902.7|21902.7|21903.25|21903.25|21903.25|21903.25|21902.36|21902.36|0
1643295200000|2022-01-27 14:53:20|21903.32|21903.32|21901.03|21901.03|21903.57|21903.57|21900.87|21900.87|0
1643295210000|2022-01-27 14:53:30|21901.12|21901.12|21901.74|21901.74|21901.74|21901.74|21901|21901|0
1643295220000|2022-01-27 14:53:40|21901.78|21901.78|21903.12|21903.12|21903.2|21903.2|21901.78|21901.78|0
1643295230000|2022-01-27 14:53:50|21903.04|21903.04|21903.16|21903.16|21903.64|21903.64|21902.93|21902.93|0
1643295240000|2022-01-27 14:54:00|21903.01|21903.01|21902.71|21902.71|21903.31|21903.31|21902.62|21902.62|0
1643295250000|2022-01-27 14:54:10|21902.76|21902.76|21903.95|21903.95|21904.01|21904.01|21902.56|21902.56|0
1643295260000|2022-01-27 14:54:20|21904|21904|21905.88|21905.88|21905.88|21905.88|21904|21904|0
1643295270000|2022-01-27 14:54:30|21905.95|21905.95|21906.83|21906.83|21906.85|21906.85|21905.95|21905.95|0
1643295280000|2022-01-27 14:54:40|21906.77|21906.77|21907.42|21907.42|21907.58|21907.58|21906.77|21906.77|0
1643295290000|2022-01-27 14:54:50|21907.39|21907.39|21908.11|21908.11|21908.24|21908.24|21907.36|21907.36|0
1643295300000|2022-01-27 14:55:00|21908.06|21908.06|21907.21|21907.21|21908.06|21908.06|21907.06|21907.06|0
1643295310000|2022-01-27 14:55:10|21907.14|21907.14|21907.18|21907.18|21907.73|21907.73|21907.1|21907.1|0
1643295320000|2022-01-27 14:55:20|21907.2|21907.2|21907.36|21907.36|21907.43|21907.43|21907.14|21907.14|0
1643295330000|2022-01-27 14:55:30|21907.29|21907.29|21907.32|21907.32|21907.42|21907.42|21907.12|21907.12|0
1643295340000|2022-01-27 14:55:40|21907.34|21907.34|21907.75|21907.75|21907.81|21907.81|21907.34|21907.34|0
1643295350000|2022-01-27 14:55:50|21907.65|21907.65|21908.44|21908.44|21908.59|21908.59|21907.65|21907.65|0
1643295360000|2022-01-27 14:56:00|21908.57|21908.57|21909.01|21909.01|21909.57|21909.57|21908.57|21908.57|0
1643295370000|2022-01-27 14:56:10|21908.95|21908.95|21906.84|21906.84|21908.95|21908.95|21906.77|21906.77|0
1643295380000|2022-01-27 14:56:20|21906.74|21906.74|21905.98|21905.98|21906.75|21906.75|21905.84|21905.84|0
1643295390000|2022-01-27 14:56:30|21905.9|21905.9|21905.9|21905.9|21906.03|21906.03|21905.66|21905.66|0
1643295400000|2022-01-27 14:56:40|21905.97|21905.97|21905.66|21905.66|21906.05|21906.05|21905.07|21905.07|0
1643295410000|2022-01-27 14:56:50|21905.64|21905.64|21905.03|21905.03|21905.64|21905.64|21904.88|21904.88|0
1643295420000|2022-01-27 14:57:00|21904.88|21904.88|21899.66|21899.66|21904.88|21904.88|21899.58|21899.58|0
1643295430000|2022-01-27 14:57:10|21899.4|21899.4|21895.15|21895.15|21899.4|21899.4|21895.15|21895.15|0
1643295440000|2022-01-27 14:57:20|21895.08|21895.08|21891.68|21891.68|21895.08|21895.08|21891.68|21891.68|0
1643295450000|2022-01-27 14:57:30|21891.17|21891.17|21891.05|21891.05|21891.17|21891.17|21890.76|21890.76|0
1643295460000|2022-01-27 14:57:40|21891.1|21891.1|21890.32|21890.32|21891.6|21891.6|21890.32|21890.32|0
1643295470000|2022-01-27 14:57:50|21890.11|21890.11|21889.97|21889.97|21890.3|21890.3|21889.74|21889.74|0
1643295480000|2022-01-27 14:58:00|21890.17|21890.17|21891.01|21891.01|21891.26|21891.26|21890.03|21890.03|0
1643295490000|2022-01-27 14:58:10|21890.92|21890.92|21890.32|21890.32|21890.92|21890.92|21890.08|21890.08|0
1643295500000|2022-01-27 14:58:20|21890.39|21890.39|21898.3|21898.3|21898.3|21898.3|21890.39|21890.39|0
1643295510000|2022-01-27 14:58:30|21898.33|21898.33|21900.79|21900.79|21900.79|21900.79|21898.33|21898.33|0
1643295520000|2022-01-27 14:58:40|21900.99|21900.99|21901.2|21901.2|21901.46|21901.46|21900.95|21900.95|0
1643295530000|2022-01-27 14:58:50|21901.28|21901.28|21901.2|21901.2|21901.5|21901.5|21901.15|21901.15|0
1643295540000|2022-01-27 14:59:00|21901.26|21901.26|21903.42|21903.42|21903.42|21903.42|21901.26|21901.26|0
1643295550000|2022-01-27 14:59:10|21903.14|21903.14|21902.83|21902.83|21903.14|21903.14|21902.71|21902.71|0
1643295560000|2022-01-27 14:59:20|21902.68|21902.68|21903.41|21903.41|21903.41|21903.41|21902.68|21902.68|0
1643295570000|2022-01-27 14:59:30|21903.59|21903.59|21902.89|21902.89|21903.6|21903.6|21902.81|21902.81|0
1643295580000|2022-01-27 14:59:40|21902.96|21902.96|21903.76|21903.76|21903.84|21903.84|21902.9|21902.9|0
1643295590000|2022-01-27 14:59:50|21903.89|21903.89|21905.28|21905.28|21905.43|21905.43|21903.89|21903.89|0
1643295600000|2022-01-27 15:00:00|21905.05|21905.05|21906.64|21906.64|21906.64|21906.64|21904.91|21904.91|0
1643295610000|2022-01-27 15:00:10|21906.59|21906.59|21907.41|21907.41|21907.59|21907.59|21906.55|21906.55|0
1643295620000|2022-01-27 15:00:20|21907.25|21907.25|21904.46|21904.46|21907.25|21907.25|21904.46|21904.46|0
1643295630000|2022-01-27 15:00:30|21904.34|21904.34|21899.73|21899.73|21904.34|21904.34|21899.69|21899.69|0
1643295640000|2022-01-27 15:00:40|21899.58|21899.58|21898.3|21898.3|21899.68|21899.68|21898.3|21898.3|0
1643295650000|2022-01-27 15:00:50|21898.39|21898.39|21892.88|21892.88|21898.39|21898.39|21892.88|21892.88|0
1643295660000|2022-01-27 15:01:00|21892.44|21892.44|21888.33|21888.33|21892.44|21892.44|21887.04|21887.04|0
1643295670000|2022-01-27 15:01:10|21888.44|21888.44|21888.75|21888.75|21889.01|21889.01|21888.35|21888.35|0
1643295680000|2022-01-27 15:01:20|21888.7|21888.7|21887.26|21887.26|21888.7|21888.7|21886.95|21886.95|0
1643295690000|2022-01-27 15:01:30|21887.22|21887.22|21887.6|21887.6|21887.6|21887.6|21886.69|21886.69|0
1643295700000|2022-01-27 15:01:40|21887.78|21887.78|21891.62|21891.62|21891.62|21891.62|21887.73|21887.73|0
1643295710000|2022-01-27 15:01:50|21891.66|21891.66|21894.22|21894.22|21894.83|21894.83|21891.62|21891.62|0
1643295720000|2022-01-27 15:02:00|21894.39|21894.39|21893.28|21893.28|21894.39|21894.39|21893.28|21893.28|0
1643295730000|2022-01-27 15:02:10|21893.1|21893.1|21891.98|21891.98|21893.4|21893.4|21891.98|21891.98|0
1643295740000|2022-01-27 15:02:20|21891.93|21891.93|21892.36|21892.36|21892.46|21892.46|21891.79|21891.79|0
1643295750000|2022-01-27 15:02:30|21892.29|21892.29|21892.41|21892.41|21892.72|21892.72|21892.29|21892.29|0
1643295760000|2022-01-27 15:02:40|21892.38|21892.38|21892.16|21892.16|21892.64|21892.64|21892.16|21892.16|0
1643295770000|2022-01-27 15:02:50|21892.39|21892.39|21892.64|21892.64|21892.64|21892.64|21892.39|21892.39|0
1643295780000|2022-01-27 15:03:00|21892.6|21892.6|21891.91|21891.91|21892.6|21892.6|21891.72|21891.72|0
1643295790000|2022-01-27 15:03:10|21891.8|21891.8|21892.06|21892.06|21892.22|21892.22|21891.8|21891.8|0
1643295800000|2022-01-27 15:03:20|21891.97|21891.97|21890.77|21890.77|21892.06|21892.06|21890.77|21890.77|0
1643295810000|2022-01-27 15:03:30|21890.75|21890.75|21892.09|21892.09|21892.13|21892.13|21890.75|21890.75|0
1643295820000|2022-01-27 15:03:40|21892.06|21892.06|21891.99|21891.99|21892.06|21892.06|21891.72|21891.72|0
1643295830000|2022-01-27 15:03:50|21892.07|21892.07|21892.22|21892.22|21892.34|21892.34|21892.02|21892.02|0
1643295840000|2022-01-27 15:04:00|21892.14|21892.14|21894.69|21894.69|21894.69|21894.69|21892.14|21892.14|0
1643295850000|2022-01-27 15:04:10|21894.86|21894.86|21903.32|21903.32|21903.32|21903.32|21894.86|21894.86|0
1643295860000|2022-01-27 15:04:20|21903.54|21903.54|21905.31|21905.31|21905.68|21905.68|21903.54|21903.54|0
1643295870000|2022-01-27 15:04:30|21905.89|21905.89|21905.68|21905.68|21906.06|21906.06|21905.68|21905.68|0
1643295880000|2022-01-27 15:04:40|21905.87|21905.87|21906.53|21906.53|21906.53|21906.53|21905.59|21905.59|0
1643295890000|2022-01-27 15:04:50|21906.42|21906.42|21907.29|21907.29|21907.29|21907.29|21906.32|21906.32|0
1643295900000|2022-01-27 15:05:00|21907.39|21907.39|21906.17|21906.17|21907.64|21907.64|21905.99|21905.99|0
1643295910000|2022-01-27 15:05:10|21906.23|21906.23|21900.37|21900.37|21906.23|21906.23|21900.3|21900.3|0
1643295920000|2022-01-27 15:05:20|21900.32|21900.32|21899.92|21899.92|21900.47|21900.47|21899.82|21899.82|0
1643295930000|2022-01-27 15:05:30|21900.01|21900.01|21900|21900|21900.33|21900.33|21899.94|21899.94|0
1643295940000|2022-01-27 15:05:40|21899.86|21899.86|21900.53|21900.53|21900.53|21900.53|21899.86|21899.86|0
1643295950000|2022-01-27 15:05:50|21900.54|21900.54|21900.62|21900.62|21900.67|21900.67|21900.02|21900.02|0
1643295960000|2022-01-27 15:06:00|21900.57|21900.57|21900.92|21900.92|21900.92|21900.92|21900.13|21900.13|0
1643295970000|2022-01-27 15:06:10|21901.18|21901.18|21901.79|21901.79|21901.79|21901.79|21901.18|21901.18|0
1643295980000|2022-01-27 15:06:20|21901.76|21901.76|21901.46|21901.46|21901.94|21901.94|21901.43|21901.43|0
1643295990000|2022-01-27 15:06:30|21901.6|21901.6|21900.63|21900.63|21901.69|21901.69|21900.63|21900.63|0
1643296000000|2022-01-27 15:06:40|21900.58|21900.58|21900.36|21900.36|21900.58|21900.58|21899.24|21899.24|0
1643296010000|2022-01-27 15:06:50|21900.39|21900.39|21900.3|21900.3|21900.69|21900.69|21900.3|21900.3|0
1643296020000|2022-01-27 15:07:00|21900.4|21900.4|21900.19|21900.19|21900.4|21900.4|21900.16|21900.16|0
1643296030000|2022-01-27 15:07:10|21900.13|21900.13|21900.44|21900.44|21900.64|21900.64|21900.13|21900.13|0
1643296040000|2022-01-27 15:07:20|21900.71|21900.71|21899.17|21899.17|21900.71|21900.71|21898.86|21898.86|0
1643296050000|2022-01-27 15:07:30|21899.12|21899.12|21899.64|21899.64|21899.72|21899.72|21899.12|21899.12|0
1643296060000|2022-01-27 15:07:40|21899.68|21899.68|21899.35|21899.35|21899.82|21899.82|21899.35|21899.35|0
1643296070000|2022-01-27 15:07:50|21899.2|21899.2|21898.17|21898.17|21899.34|21899.34|21898.17|21898.17|0
1643296080000|2022-01-27 15:08:00|21898.32|21898.32|21897.41|21897.41|21898.32|21898.32|21897.41|21897.41|0
1643296090000|2022-01-27 15:08:10|21897.48|21897.48|21897.32|21897.32|21897.49|21897.49|21897.29|21897.29|0
1643296100000|2022-01-27 15:08:20|21897.18|21897.18|21899.45|21899.45|21899.45|21899.45|21897.18|21897.18|0
1643296110000|2022-01-27 15:08:30|21899.52|21899.52|21901.6|21901.6|21901.6|21901.6|21899.52|21899.52|0
1643296120000|2022-01-27 15:08:40|21901.7|21901.7|21901.39|21901.39|21901.83|21901.83|21901.39|21901.39|0
1643296130000|2022-01-27 15:08:50|21901.43|21901.43|21902.11|21902.11|21902.11|21902.11|21901.43|21901.43|0
1643296140000|2022-01-27 15:09:00|21902.39|21902.39|21903.42|21903.42|21903.5|21903.5|21902.28|21902.28|0
1643296150000|2022-01-27 15:09:10|21903.52|21903.52|21904.91|21904.91|21905.37|21905.37|21903.28|21903.28|0
1643296160000|2022-01-27 15:09:20|21904.79|21904.79|21904.63|21904.63|21905.39|21905.39|21904.63|21904.63|0
1643296170000|2022-01-27 15:09:30|21904.56|21904.56|21903.31|21903.31|21904.56|21904.56|21903.31|21903.31|0
1643296180000|2022-01-27 15:09:40|21903.33|21903.33|21904.28|21904.28|21904.28|21904.28|21903.33|21903.33|0
1643296190000|2022-01-27 15:09:50|21904.29|21904.29|21904.4|21904.4|21904.47|21904.47|21904.29|21904.29|0
1643296200000|2022-01-27 15:10:00|21904.48|21904.48|21904.53|21904.53|21904.53|21904.53|21903.93|21903.93|0
1643296210000|2022-01-27 15:10:10|21904.45|21904.45|21901.71|21901.71|21904.47|21904.47|21901.71|21901.71|0
1643296220000|2022-01-27 15:10:20|21901.86|21901.86|21902.34|21902.34|21902.34|21902.34|21901.49|21901.49|0
1643296230000|2022-01-27 15:10:30|21902.39|21902.39|21902.43|21902.43|21902.73|21902.73|21902.24|21902.24|0
1643296240000|2022-01-27 15:10:40|21902.59|21902.59|21902.56|21902.56|21902.75|21902.75|21902.29|21902.29|0
1643296250000|2022-01-27 15:10:50|21902.52|21902.52|21902.66|21902.66|21902.66|21902.66|21902.29|21902.29|0
1643296260000|2022-01-27 15:11:00|21902.74|21902.74|21905.17|21905.17|21905.17|21905.17|21902.63|21902.63|0
1643296270000|2022-01-27 15:11:10|21905.08|21905.08|21906.31|21906.31|21906.31|21906.31|21905.08|21905.08|0
1643296280000|2022-01-27 15:11:20|21906.39|21906.39|21906.37|21906.37|21906.4|21906.4|21906.17|21906.17|0
1643296290000|2022-01-27 15:11:30|21906.44|21906.44|21908.16|21908.16|21908.23|21908.23|21906.44|21906.44|0
1643296300000|2022-01-27 15:11:40|21908.21|21908.21|21908.98|21908.98|21909.35|21909.35|21908.21|21908.21|0
1643296310000|2022-01-27 15:11:50|21909.1|21909.1|21909.16|21909.16|21909.17|21909.17|21908.93|21908.93|0
1643296320000|2022-01-27 15:12:00|21909.29|21909.29|21910.03|21910.03|21910.03|21910.03|21909.29|21909.29|0
1643296330000|2022-01-27 15:12:10|21910.19|21910.19|21910.33|21910.33|21910.33|21910.33|21909.63|21909.63|0
1643296340000|2022-01-27 15:12:20|21910.43|21910.43|21911.71|21911.71|21911.8|21911.8|21910.43|21910.43|0
1643296350000|2022-01-27 15:12:30|21911.96|21911.96|21912.63|21912.63|21912.63|21912.63|21911.84|21911.84|0
1643296360000|2022-01-27 15:12:40|21912.69|21912.69|21912.34|21912.34|21912.69|21912.69|21912.03|21912.03|0
1643296370000|2022-01-27 15:12:50|21912.29|21912.29|21912.3|21912.3|21912.69|21912.69|21912.28|21912.28|0
1643296380000|2022-01-27 15:13:00|21912.05|21912.05|21911.3|21911.3|21912.05|21912.05|21911.12|21911.12|0
1643296390000|2022-01-27 15:13:10|21911.36|21911.36|21911.61|21911.61|21911.61|21911.61|21911.36|21911.36|0
1643296400000|2022-01-27 15:13:20|21911.65|21911.65|21910.97|21910.97|21912.04|21912.04|21910.94|21910.94|0
1643296410000|2022-01-27 15:13:30|21911.09|21911.09|21911.73|21911.73|21911.73|21911.73|21911.09|21911.09|0
1643296420000|2022-01-27 15:13:40|21911.84|21911.84|21912.38|21912.38|21912.43|21912.43|21911.66|21911.66|0
1643296430000|2022-01-27 15:13:50|21912.45|21912.45|21912.67|21912.67|21912.67|21912.67|21912.23|21912.23|0
1643296440000|2022-01-27 15:14:00|21912.75|21912.75|21912.84|21912.84|21913.21|21913.21|21912.73|21912.73|0
1643296450000|2022-01-27 15:14:10|21912.87|21912.87|21913.76|21913.76|21913.76|21913.76|21912.81|21912.81|0
1643296460000|2022-01-27 15:14:20|21913.85|21913.85|21914.46|21914.46|21914.9|21914.9|21913.85|21913.85|0
1643296470000|2022-01-27 15:14:30|21914.49|21914.49|21914.33|21914.33|21914.6|21914.6|21913.96|21913.96|0
1643296480000|2022-01-27 15:14:40|21914.28|21914.28|21915.28|21915.28|21915.28|21915.28|21914.25|21914.25|0
1643296490000|2022-01-27 15:14:50|21915.31|21915.31|21915.09|21915.09|21915.35|21915.35|21915.09|21915.09|0
1643296500000|2022-01-27 15:15:00|21914.58|21914.58|21915.02|21915.02|21915.13|21915.13|21914.58|21914.58|0
1643296510000|2022-01-27 15:15:10|21915.09|21915.09|21916.39|21916.39|21916.41|21916.41|21915.09|21915.09|0
1643296520000|2022-01-27 15:15:20|21916.53|21916.53|21918.21|21918.21|21918.22|21918.22|21916.53|21916.53|0
1643296530000|2022-01-27 15:15:30|21918.27|21918.27|21918.52|21918.52|21918.6|21918.6|21918.22|21918.22|0
1643296540000|2022-01-27 15:15:40|21918.08|21918.08|21918.31|21918.31|21918.48|21918.48|21917.9|21917.9|0
1643296550000|2022-01-27 15:15:50|21918.41|21918.41|21918.96|21918.96|21918.98|21918.98|21918.41|21918.41|0
1643296560000|2022-01-27 15:16:00|21918.74|21918.74|21917.73|21917.73|21918.74|21918.74|21917.64|21917.64|0
1643296570000|2022-01-27 15:16:10|21917.68|21917.68|21914.82|21914.82|21917.76|21917.76|21914.82|21914.82|0
1643296580000|2022-01-27 15:16:20|21914.72|21914.72|21910.57|21910.57|21914.72|21914.72|21910.57|21910.57|0
1643296590000|2022-01-27 15:16:30|21910.55|21910.55|21910.66|21910.66|21910.66|21910.66|21910.42|21910.42|0
1643296600000|2022-01-27 15:16:40|21910.72|21910.72|21911.04|21911.04|21911.18|21911.18|21910.6|21910.6|0
1643296610000|2022-01-27 15:16:50|21911.02|21911.02|21909.93|21909.93|21911.09|21911.09|21909.93|21909.93|0
1643296620000|2022-01-27 15:17:00|21909.9|21909.9|21909.49|21909.49|21909.9|21909.9|21909.25|21909.25|0
1643296630000|2022-01-27 15:17:10|21909.27|21909.27|21909.9|21909.9|21909.9|21909.9|21909.03|21909.03|0
1643296640000|2022-01-27 15:17:20|21909.65|21909.65|21909.72|21909.72|21909.87|21909.87|21909.65|21909.65|0
1643296650000|2022-01-27 15:17:30|21909.58|21909.58|21909.28|21909.28|21909.73|21909.73|21909.28|21909.28|0
1643296660000|2022-01-27 15:17:40|21909.16|21909.16|21909.22|21909.22|21909.4|21909.4|21909.07|21909.07|0
1643296670000|2022-01-27 15:17:50|21909.12|21909.12|21909.04|21909.04|21909.19|21909.19|21908.93|21908.93|0
1643296680000|2022-01-27 15:18:00|21908.95|21908.95|21908.26|21908.26|21908.97|21908.97|21908.21|21908.21|0
1643296690000|2022-01-27 15:18:10|21908.17|21908.17|21906.95|21906.95|21908.17|21908.17|21906.95|21906.95|0
1643296700000|2022-01-27 15:18:20|21906.99|21906.99|21906.78|21906.78|21907.11|21907.11|21906.44|21906.44|0
1643296710000|2022-01-27 15:18:30|21906.84|21906.84|21906.76|21906.76|21906.99|21906.99|21906.66|21906.66|0
1643296720000|2022-01-27 15:18:40|21906.86|21906.86|21906.15|21906.15|21906.93|21906.93|21906.15|21906.15|0
1643296730000|2022-01-27 15:18:50|21906.01|21906.01|21906.49|21906.49|21906.57|21906.57|21905.63|21905.63|0
1643296740000|2022-01-27 15:19:00|21906.65|21906.65|21906.82|21906.82|21907.28|21907.28|21906.65|21906.65|0
1643296750000|2022-01-27 15:19:10|21906.75|21906.75|21905.71|21905.71|21906.75|21906.75|21905.71|21905.71|0
1643296760000|2022-01-27 15:19:20|21905.57|21905.57|21904.28|21904.28|21905.62|21905.62|21904.28|21904.28|0
1643296770000|2022-01-27 15:19:30|21904.22|21904.22|21903.24|21903.24|21904.22|21904.22|21903.24|21903.24|0
1643296780000|2022-01-27 15:19:40|21903.18|21903.18|21903.65|21903.65|21903.68|21903.68|21903.09|21903.09|0
1643296790000|2022-01-27 15:19:50|21903.48|21903.48|21903.55|21903.55|21903.81|21903.81|21903.48|21903.48|0
1643296800000|2022-01-27 15:20:00|21903.68|21903.68|21902.24|21902.24|21903.85|21903.85|21902.24|21902.24|0
1643296810000|2022-01-27 15:20:10|21902.19|21902.19|21902.21|21902.21|21902.4|21902.4|21902.04|21902.04|0
1643296820000|2022-01-27 15:20:20|21902.19|21902.19|21902.66|21902.66|21902.66|21902.66|21902.19|21902.19|0
1643296830000|2022-01-27 15:20:30|21902.7|21902.7|21902.44|21902.44|21902.71|21902.71|21902.39|21902.39|0
1643296840000|2022-01-27 15:20:40|21902.37|21902.37|21902.35|21902.35|21902.49|21902.49|21902.15|21902.15|0
1643296850000|2022-01-27 15:20:50|21902.3|21902.3|21901.67|21901.67|21902.39|21902.39|21901.67|21901.67|0
1643296860000|2022-01-27 15:21:00|21901.73|21901.73|21901.57|21901.57|21901.73|21901.73|21901.26|21901.26|0
1643296870000|2022-01-27 15:21:10|21901.43|21901.43|21902.05|21902.05|21902.05|21902.05|21901.13|21901.13|0
1643296880000|2022-01-27 15:21:20|21901.92|21901.92|21901.82|21901.82|21902.1|21902.1|21901.69|21901.69|0
1643296890000|2022-01-27 15:21:30|21901.75|21901.75|21902.3|21902.3|21902.3|21902.3|21901.73|21901.73|0
1643296900000|2022-01-27 15:21:40|21902.39|21902.39|21904|21904|21904|21904|21902.39|21902.39|0
1643296910000|2022-01-27 15:21:50|21904.07|21904.07|21904.37|21904.37|21904.37|21904.37|21904.07|21904.07|0
1643296920000|2022-01-27 15:22:00|21904.46|21904.46|21904.79|21904.79|21904.96|21904.96|21904.37|21904.37|0
1643296930000|2022-01-27 15:22:10|21904.71|21904.71|21904.93|21904.93|21905.31|21905.31|21904.64|21904.64|0
1643296940000|2022-01-27 15:22:20|21905.05|21905.05|21904.41|21904.41|21905.05|21905.05|21904.41|21904.41|0
1643296950000|2022-01-27 15:22:30|21904.32|21904.32|21904.2|21904.2|21904.41|21904.41|21904.13|21904.13|0
1643296960000|2022-01-27 15:22:40|21904.13|21904.13|21903.33|21903.33|21904.13|21904.13|21903.21|21903.21|0
1643296970000|2022-01-27 15:22:50|21903.41|21903.41|21903.37|21903.37|21903.41|21903.41|21903.16|21903.16|0
1643296980000|2022-01-27 15:23:00|21903.28|21903.28|21902.97|21902.97|21903.49|21903.49|21902.89|21902.89|0
1643296990000|2022-01-27 15:23:10|21902.89|21902.89|21903.21|21903.21|21903.21|21903.21|21902.71|21902.71|0
1643297000000|2022-01-27 15:23:20|21903.3|21903.3|21902.25|21902.25|21903.31|21903.31|21902.08|21902.08|0
1643297010000|2022-01-27 15:23:30|21902.21|21902.21|21893.73|21893.73|21902.21|21902.21|21893.73|21893.73|0
1643297020000|2022-01-27 15:23:40|21893.55|21893.55|21889.2|21889.2|21893.55|21893.55|21889.17|21889.17|0
1643297030000|2022-01-27 15:23:50|21889.19|21889.19|21887.33|21887.33|21889.19|21889.19|21887.33|21887.33|0
1643297040000|2022-01-27 15:24:00|21887.22|21887.22|21884.25|21884.25|21887.22|21887.22|21884.25|21884.25|0
1643297050000|2022-01-27 15:24:10|21884.36|21884.36|21882.17|21882.17|21884.46|21884.46|21882.17|21882.17|0
1643297060000|2022-01-27 15:24:20|21882.12|21882.12|21877.69|21877.69|21882.12|21882.12|21877.69|21877.69|0
1643297070000|2022-01-27 15:24:30|21877.64|21877.64|21876.58|21876.58|21877.64|21877.64|21876.58|21876.58|0
1643297080000|2022-01-27 15:24:40|21876.48|21876.48|21876.21|21876.21|21876.61|21876.61|21876.2|21876.2|0
1643297090000|2022-01-27 15:24:50|21876.13|21876.13|21875.85|21875.85|21876.29|21876.29|21875.74|21875.74|0
1643297100000|2022-01-27 15:25:00|21875.76|21875.76|21875.81|21875.81|21875.81|21875.81|21875.23|21875.23|0
1643297110000|2022-01-27 15:25:10|21875.77|21875.77|21875.51|21875.51|21876.29|21876.29|21875.17|21875.17|0
1643297120000|2022-01-27 15:25:20|21875.32|21875.32|21874.06|21874.06|21875.32|21875.32|21874.06|21874.06|0
1643297130000|2022-01-27 15:25:30|21874.27|21874.27|21874.39|21874.39|21874.59|21874.59|21874.14|21874.14|0
1643297140000|2022-01-27 15:25:40|21874.35|21874.35|21872.57|21872.57|21874.35|21874.35|21872.52|21872.52|0
1643297150000|2022-01-27 15:25:50|21872.5|21872.5|21871.1|21871.1|21872.62|21872.62|21871.1|21871.1|0
1643297160000|2022-01-27 15:26:00|21870.63|21870.63|21869.78|21869.78|21870.73|21870.73|21869.78|21869.78|0
1643297170000|2022-01-27 15:26:10|21869.7|21869.7|21869.45|21869.45|21869.9|21869.9|21869.44|21869.44|0
1643297180000|2022-01-27 15:26:20|21869.32|21869.32|21868.95|21868.95|21869.32|21869.32|21868.7|21868.7|0
1643297190000|2022-01-27 15:26:30|21869.02|21869.02|21868.87|21868.87|21869.2|21869.2|21868.79|21868.79|0
1643297200000|2022-01-27 15:26:40|21868.8|21868.8|21868.51|21868.51|21869.17|21869.17|21868.43|21868.43|0
1643297210000|2022-01-27 15:26:50|21868.43|21868.43|21867.96|21867.96|21868.53|21868.53|21867.96|21867.96|0
1643297220000|2022-01-27 15:27:00|21867.82|21867.82|21866.84|21866.84|21867.82|21867.82|21866.8|21866.8|0
1643297230000|2022-01-27 15:27:10|21866.9|21866.9|21866.62|21866.62|21867.06|21867.06|21866.47|21866.47|0
1643297240000|2022-01-27 15:27:20|21866.76|21866.76|21868.11|21868.11|21868.45|21868.45|21866.76|21866.76|0
1643297250000|2022-01-27 15:27:30|21868.19|21868.19|21867.9|21867.9|21868.24|21868.24|21867.9|21867.9|0
1643297260000|2022-01-27 15:27:40|21867.74|21867.74|21866.59|21866.59|21867.74|21867.74|21866.51|21866.51|0
1643297270000|2022-01-27 15:27:50|21866.5|21866.5|21866.63|21866.63|21866.83|21866.83|21866.25|21866.25|0
1643297280000|2022-01-27 15:28:00|21866.58|21866.58|21865.92|21865.92|21866.63|21866.63|21865.92|21865.92|0
1643297290000|2022-01-27 15:28:10|21865.88|21865.88|21862.62|21862.62|21865.88|21865.88|21862.62|21862.62|0
1643297300000|2022-01-27 15:28:20|21862.42|21862.42|21860.2|21860.2|21862.51|21862.51|21860.2|21860.2|0
1643297310000|2022-01-27 15:28:30|21860.23|21860.23|21857.36|21857.36|21860.23|21860.23|21857.28|21857.28|0
1643297320000|2022-01-27 15:28:40|21857.31|21857.31|21855.74|21855.74|21857.31|21857.31|21855.74|21855.74|0
1643297330000|2022-01-27 15:28:50|21855.64|21855.64|21855.3|21855.3|21855.68|21855.68|21855.3|21855.3|0
1643297340000|2022-01-27 15:29:00|21855.35|21855.35|21854.59|21854.59|21855.35|21855.35|21854.5|21854.5|0
1643297350000|2022-01-27 15:29:10|21854.54|21854.54|21853.08|21853.08|21854.54|21854.54|21853.08|21853.08|0
1643297360000|2022-01-27 15:29:20|21853.21|21853.21|21852.6|21852.6|21853.21|21853.21|21852.29|21852.29|0
1643297370000|2022-01-27 15:29:30|21852.53|21852.53|21851.17|21851.17|21852.53|21852.53|21850.97|21850.97|0
1643297380000|2022-01-27 15:29:40|21851.05|21851.05|21848.54|21848.54|21851.05|21851.05|21848.54|21848.54|0
1643297390000|2022-01-27 15:29:50|21848.53|21848.53|21844.46|21844.46|21848.53|21848.53|21844.46|21844.46|0
1643297400000|2022-01-27 15:30:00|21844.43|21844.43|21842.12|21842.12|21844.43|21844.43|21842.1|21842.1|0
1643297410000|2022-01-27 15:30:10|21842.18|21842.18|21841.84|21841.84|21842.18|21842.18|21841.1|21841.1|0
1643297420000|2022-01-27 15:30:20|21841.98|21841.98|21842.73|21842.73|21843.14|21843.14|21841.98|21841.98|0
1643297430000|2022-01-27 15:30:30|21842.64|21842.64|21842.6|21842.6|21843|21843|21842.59|21842.59|0
1643297440000|2022-01-27 15:30:40|21842.82|21842.82|21842.25|21842.25|21843.1|21843.1|21842.08|21842.08|0
1643297450000|2022-01-27 15:30:50|21842.32|21842.32|21842.91|21842.91|21843|21843|21842.13|21842.13|0
1643297460000|2022-01-27 15:31:00|21843.09|21843.09|21840.71|21840.71|21844.21|21844.21|21840.71|21840.71|0
1643297470000|2022-01-27 15:31:10|21840.62|21840.62|21836.74|21836.74|21840.62|21840.62|21836.74|21836.74|0
1643297480000|2022-01-27 15:31:20|21836.94|21836.94|21834.9|21834.9|21837.07|21837.07|21834.9|21834.9|0
1643297490000|2022-01-27 15:31:30|21834.68|21834.68|21832.32|21832.32|21835.08|21835.08|21832.32|21832.32|0
1643297500000|2022-01-27 15:31:40|21832.25|21832.25|21829.84|21829.84|21832.25|21832.25|21829.84|21829.84|0
1643297510000|2022-01-27 15:31:50|21829.82|21829.82|21827.55|21827.55|21830.05|21830.05|21827.55|21827.55|0
1643297520000|2022-01-27 15:32:00|21827.48|21827.48|21827.48|21827.48|21828.22|21828.22|21827.36|21827.36|0
1643297530000|2022-01-27 15:32:10|21827.44|21827.44|21826.08|21826.08|21827.69|21827.69|21825.85|21825.85|0
1643297540000|2022-01-27 15:32:20|21825.95|21825.95|21823.13|21823.13|21825.95|21825.95|21823.09|21823.09|0
1643297550000|2022-01-27 15:32:30|21822.99|21822.99|21822.21|21822.21|21823|21823|21822.11|21822.11|0
1643297560000|2022-01-27 15:32:40|21822.13|21822.13|21821.59|21821.59|21822.36|21822.36|21821.59|21821.59|0
1643297570000|2022-01-27 15:32:50|21821.4|21821.4|21820.85|21820.85|21821.66|21821.66|21820.85|21820.85|0
1643297580000|2022-01-27 15:33:00|21820.67|21820.67|21820.01|21820.01|21820.67|21820.67|21819.57|21819.57|0
1643297590000|2022-01-27 15:33:10|21820.1|21820.1|21822.51|21822.51|21822.51|21822.51|21820.07|21820.07|0
1643297600000|2022-01-27 15:33:20|21822.54|21822.54|21823.68|21823.68|21823.96|21823.96|21822.54|21822.54|0
1643297610000|2022-01-27 15:33:30|21823.59|21823.59|21823.76|21823.76|21823.86|21823.86|21823.11|21823.11|0
1643297620000|2022-01-27 15:33:40|21823.82|21823.82|21824.22|21824.22|21824.22|21824.22|21823.82|21823.82|0
1643297630000|2022-01-27 15:33:50|21824.3|21824.3|21822.88|21822.88|21824.3|21824.3|21822.88|21822.88|0
1643297640000|2022-01-27 15:34:00|21823.01|21823.01|21818.77|21818.77|21823.06|21823.06|21818.77|21818.77|0
1643297650000|2022-01-27 15:34:10|21818.73|21818.73|21818.27|21818.27|21818.73|21818.73|21818.27|21818.27|0
1643297660000|2022-01-27 15:34:20|21818.34|21818.34|21818.17|21818.17|21818.52|21818.52|21817.96|21817.96|0
1643297670000|2022-01-27 15:34:30|21818.16|21818.16|21819.84|21819.84|21819.88|21819.88|21817.95|21817.95|0
1643297680000|2022-01-27 15:34:40|21820.01|21820.01|21819.46|21819.46|21820.06|21820.06|21819.4|21819.4|0
1643297690000|2022-01-27 15:34:50|21819.48|21819.48|21819.74|21819.74|21819.83|21819.83|21819.38|21819.38|0
1643297700000|2022-01-27 15:35:00|21819.67|21819.67|21818.46|21818.46|21820.07|21820.07|21818.32|21818.32|0
1643297710000|2022-01-27 15:35:10|21818.36|21818.36|21816.21|21816.21|21818.36|21818.36|21816.21|21816.21|0
1643297720000|2022-01-27 15:35:20|21816.12|21816.12|21817.61|21817.61|21817.66|21817.66|21816.12|21816.12|0
1643297730000|2022-01-27 15:35:30|21817.52|21817.52|21818.15|21818.15|21818.3|21818.3|21817.4|21817.4|0
1643297740000|2022-01-27 15:35:40|21818.02|21818.02|21818.22|21818.22|21818.33|21818.33|21818.02|21818.02|0
1643297750000|2022-01-27 15:35:50|21818.2|21818.2|21820.58|21820.58|21820.62|21820.62|21818.2|21818.2|0
1643297760000|2022-01-27 15:36:00|21820.69|21820.69|21819.79|21819.79|21820.69|21820.69|21819.67|21819.67|0
1643297770000|2022-01-27 15:36:10|21819.65|21819.65|21819.06|21819.06|21819.67|21819.67|21818.93|21818.93|0
1643297780000|2022-01-27 15:36:20|21818.96|21818.96|21818.34|21818.34|21819.01|21819.01|21818.34|21818.34|0
1643297790000|2022-01-27 15:36:30|21818.2|21818.2|21816.81|21816.81|21818.2|21818.2|21816.67|21816.67|0
1643297800000|2022-01-27 15:36:40|21816.76|21816.76|21815.45|21815.45|21816.91|21816.91|21815.45|21815.45|0
1643297810000|2022-01-27 15:36:50|21815.49|21815.49|21815.88|21815.88|21816.02|21816.02|21815.26|21815.26|0
1643297820000|2022-01-27 15:37:00|21815.82|21815.82|21816.58|21816.58|21816.58|21816.58|21815.44|21815.44|0
1643297830000|2022-01-27 15:37:10|21816.51|21816.51|21817.03|21817.03|21817.03|21817.03|21816.44|21816.44|0
1643297840000|2022-01-27 15:37:20|21817.11|21817.11|21817.06|21817.06|21817.13|21817.13|21816.93|21816.93|0
1643297850000|2022-01-27 15:37:30|21816.86|21816.86|21816.57|21816.57|21816.93|21816.93|21816.44|21816.44|0
1643297860000|2022-01-27 15:37:40|21816.65|21816.65|21817|21817|21817.28|21817.28|21816.57|21816.57|0
1643297870000|2022-01-27 15:37:50|21817.14|21817.14|21817.48|21817.48|21817.48|21817.48|21816.86|21816.86|0
1643297880000|2022-01-27 15:38:00|21817.55|21817.55|21818.67|21818.67|21818.68|21818.68|21817.47|21817.47|0
1643297890000|2022-01-27 15:38:10|21818.71|21818.71|21819.32|21819.32|21819.65|21819.65|21818.71|21818.71|0
1643297900000|2022-01-27 15:38:20|21819.39|21819.39|21819.55|21819.55|21819.55|21819.55|21819|21819|0
1643297910000|2022-01-27 15:38:30|21819.63|21819.63|21819.31|21819.31|21819.63|21819.63|21819.19|21819.19|0
1643297920000|2022-01-27 15:38:40|21819.26|21819.26|21819.41|21819.41|21819.51|21819.51|21819.25|21819.25|0
1643297930000|2022-01-27 15:38:50|21819.45|21819.45|21819.44|21819.44|21820.1|21820.1|21819.44|21819.44|0
1643297940000|2022-01-27 15:39:00|21819.51|21819.51|21817.11|21817.11|21819.51|21819.51|21817.11|21817.11|0
1643297950000|2022-01-27 15:39:10|21816.97|21816.97|21813.07|21813.07|21816.97|21816.97|21812.97|21812.97|0
1643297960000|2022-01-27 15:39:20|21813.27|21813.27|21811.75|21811.75|21813.27|21813.27|21811.75|21811.75|0
1643297970000|2022-01-27 15:39:30|21811.68|21811.68|21812.53|21812.53|21812.61|21812.61|21811.68|21811.68|0
1643297980000|2022-01-27 15:39:40|21812.5|21812.5|21811.98|21811.98|21812.71|21812.71|21811.94|21811.94|0
1643297990000|2022-01-27 15:39:50|21811.88|21811.88|21811.24|21811.24|21811.88|21811.88|21811.24|21811.24|0
1643298000000|2022-01-27 15:40:00|21811.12|21811.12|21812.28|21812.28|21812.71|21812.71|21810.96|21810.96|0
1643298010000|2022-01-27 15:40:10|21812.35|21812.35|21813.51|21813.51|21813.78|21813.78|21812.05|21812.05|0
1643298020000|2022-01-27 15:40:20|21813.42|21813.42|21815.2|21815.2|21815.46|21815.46|21812.89|21812.89|0
1643298030000|2022-01-27 15:40:30|21815.25|21815.25|21816.61|21816.61|21816.61|21816.61|21815.18|21815.18|0
1643298040000|2022-01-27 15:40:40|21816.52|21816.52|21816.08|21816.08|21816.68|21816.68|21816.08|21816.08|0
1643298050000|2022-01-27 15:40:50|21816.14|21816.14|21815.04|21815.04|21816.47|21816.47|21814.83|21814.83|0
1643298060000|2022-01-27 15:41:00|21814.99|21814.99|21814.73|21814.73|21815.2|21815.2|21814.7|21814.7|0
1643298070000|2022-01-27 15:41:10|21814.63|21814.63|21814.2|21814.2|21814.8|21814.8|21813.95|21813.95|0
1643298080000|2022-01-27 15:41:20|21814.02|21814.02|21814.47|21814.47|21814.67|21814.67|21814.02|21814.02|0
1643298090000|2022-01-27 15:41:30|21814.36|21814.36|21813.63|21813.63|21814.36|21814.36|21813.63|21813.63|0
1643298100000|2022-01-27 15:41:40|21813.48|21813.48|21813.01|21813.01|21813.48|21813.48|21813.01|21813.01|0
1643298110000|2022-01-27 15:41:50|21812.98|21812.98|21813.39|21813.39|21813.39|21813.39|21812.65|21812.65|0
1643298120000|2022-01-27 15:42:00|21813.42|21813.42|21813.95|21813.95|21813.97|21813.97|21813.15|21813.15|0
1643298130000|2022-01-27 15:42:10|21814.02|21814.02|21813.18|21813.18|21814.8|21814.8|21813.18|21813.18|0
1643298140000|2022-01-27 15:42:20|21813.29|21813.29|21811.69|21811.69|21813.29|21813.29|21811.6|21811.6|0
1643298150000|2022-01-27 15:42:30|21811.72|21811.72|21811.7|21811.7|21811.72|21811.72|21811.53|21811.53|0
1643298160000|2022-01-27 15:42:40|21811.84|21811.84|21811.55|21811.55|21811.93|21811.93|21811.55|21811.55|0
1643298170000|2022-01-27 15:42:50|21811.66|21811.66|21812.36|21812.36|21812.39|21812.39|21811.38|21811.38|0
1643298180000|2022-01-27 15:43:00|21812.4|21812.4|21813.07|21813.07|21813.07|21813.07|21812.4|21812.4|0
1643298190000|2022-01-27 15:43:10|21812.79|21812.79|21812.63|21812.63|21812.95|21812.95|21812.55|21812.55|0
1643298200000|2022-01-27 15:43:20|21812.71|21812.71|21811.84|21811.84|21812.71|21812.71|21811.46|21811.46|0
1643298210000|2022-01-27 15:43:30|21811.9|21811.9|21812.68|21812.68|21812.68|21812.68|21811.59|21811.59|0
1643298220000|2022-01-27 15:43:40|21812.63|21812.63|21813.31|21813.31|21813.31|21813.31|21812.21|21812.21|0
1643298230000|2022-01-27 15:43:50|21813.26|21813.26|21815.27|21815.27|21815.34|21815.34|21813.26|21813.26|0
1643298240000|2022-01-27 15:44:00|21815.36|21815.36|21816.55|21816.55|21816.55|21816.55|21815.34|21815.34|0
1643298250000|2022-01-27 15:44:10|21816.49|21816.49|21817.74|21817.74|21817.74|21817.74|21816.49|21816.49|0
1643298260000|2022-01-27 15:44:20|21817.7|21817.7|21821.27|21821.27|21821.27|21821.27|21817.7|21817.7|0
1643298270000|2022-01-27 15:44:30|21821.62|21821.62|21823.12|21823.12|21823.19|21823.19|21821.62|21821.62|0
1643298280000|2022-01-27 15:44:40|21822.8|21822.8|21823.93|21823.93|21823.93|21823.93|21822.8|21822.8|0
1643298290000|2022-01-27 15:44:50|21823.96|21823.96|21825.98|21825.98|21826.06|21826.06|21823.96|21823.96|0
1643298300000|2022-01-27 15:45:00|21826.36|21826.36|21830.89|21830.89|21831.02|21831.02|21826.36|21826.36|0
1643298310000|2022-01-27 15:45:10|21830.81|21830.81|21834.14|21834.14|21834.14|21834.14|21830.81|21830.81|0
1643298320000|2022-01-27 15:45:20|21834.17|21834.17|21836.31|21836.31|21836.31|21836.31|21834.17|21834.17|0
1643298330000|2022-01-27 15:45:30|21836.54|21836.54|21839.07|21839.07|21839.07|21839.07|21836.54|21836.54|0
1643298340000|2022-01-27 15:45:40|21839.09|21839.09|21843.89|21843.89|21843.89|21843.89|21839.09|21839.09|0
1643298350000|2022-01-27 15:45:50|21843.79|21843.79|21844.25|21844.25|21844.25|21844.25|21843.79|21843.79|0
1643298360000|2022-01-27 15:46:00|21844.35|21844.35|21844.38|21844.38|21844.53|21844.53|21844.1|21844.1|0
1643298370000|2022-01-27 15:46:10|21844.44|21844.44|21843.77|21843.77|21844.52|21844.52|21843.48|21843.48|0
1643298380000|2022-01-27 15:46:20|21843.7|21843.7|21843.9|21843.9|21843.9|21843.9|21843.5|21843.5|0
1643298390000|2022-01-27 15:46:30|21843.93|21843.93|21844.43|21844.43|21844.51|21844.51|21843.93|21843.93|0
1643298400000|2022-01-27 15:46:40|21844.4|21844.4|21845.07|21845.07|21845.15|21845.15|21844.4|21844.4|0
1643298410000|2022-01-27 15:46:50|21844.94|21844.94|21845.53|21845.53|21845.53|21845.53|21844.28|21844.28|0
1643298420000|2022-01-27 15:47:00|21845.63|21845.63|21846.75|21846.75|21846.82|21846.82|21845.63|21845.63|0
1643298430000|2022-01-27 15:47:10|21846.64|21846.64|21846.71|21846.71|21846.93|21846.93|21846.35|21846.35|0
1643298440000|2022-01-27 15:47:20|21846.59|21846.59|21846.33|21846.33|21846.63|21846.63|21845.94|21845.94|0
1643298450000|2022-01-27 15:47:30|21846.28|21846.28|21846.15|21846.15|21846.28|21846.28|21846.13|21846.13|0
1643298460000|2022-01-27 15:47:40|21846.25|21846.25|21846.81|21846.81|21846.81|21846.81|21846.23|21846.23|0
1643298470000|2022-01-27 15:47:50|21846.94|21846.94|21846.66|21846.66|21847.17|21847.17|21846.66|21846.66|0
1643298480000|2022-01-27 15:48:00|21846.73|21846.73|21844.94|21844.94|21847.02|21847.02|21844.94|21844.94|0
1643298490000|2022-01-27 15:48:10|21845.09|21845.09|21843.2|21843.2|21845.09|21845.09|21843.12|21843.12|0
1643298500000|2022-01-27 15:48:20|21843.24|21843.24|21842.09|21842.09|21843.24|21843.24|21842.09|21842.09|0
1643298510000|2022-01-27 15:48:30|21842.52|21842.52|21842.57|21842.57|21842.75|21842.75|21842.28|21842.28|0
1643298520000|2022-01-27 15:48:40|21842.63|21842.63|21842.79|21842.79|21842.79|21842.79|21842.46|21842.46|0
1643298530000|2022-01-27 15:48:50|21842.76|21842.76|21840.23|21840.23|21842.76|21842.76|21840.2|21840.2|0
1643298540000|2022-01-27 15:49:00|21840.06|21840.06|21840.95|21840.95|21840.95|21840.95|21840|21840|0
1643298550000|2022-01-27 15:49:10|21841.04|21841.04|21841.21|21841.21|21841.22|21841.22|21840.86|21840.86|0
1643298560000|2022-01-27 15:49:20|21841.26|21841.26|21841.64|21841.64|21841.85|21841.85|21841.26|21841.26|0
1643298570000|2022-01-27 15:49:30|21841.78|21841.78|21843.77|21843.77|21843.77|21843.77|21841.64|21841.64|0
1643298580000|2022-01-27 15:49:40|21844.11|21844.11|21846.55|21846.55|21846.55|21846.55|21844.11|21844.11|0
1643298590000|2022-01-27 15:49:50|21846.43|21846.43|21845.58|21845.58|21846.43|21846.43|21845.58|21845.58|0
1643298600000|2022-01-27 15:50:00|21845.56|21845.56|21844.66|21844.66|21845.56|21845.56|21843.76|21843.76|0
1643298610000|2022-01-27 15:50:10|21844.81|21844.81|21845.13|21845.13|21845.3|21845.3|21844.76|21844.76|0
1643298620000|2022-01-27 15:50:20|21845.19|21845.19|21846.25|21846.25|21846.26|21846.26|21845.19|21845.19|0
1643298630000|2022-01-27 15:50:30|21846.3|21846.3|21847.91|21847.91|21847.91|21847.91|21846.3|21846.3|0
1643298640000|2022-01-27 15:50:40|21847.96|21847.96|21850.13|21850.13|21850.18|21850.18|21847.96|21847.96|0
1643298650000|2022-01-27 15:50:50|21850.1|21850.1|21849.85|21849.85|21850.33|21850.33|21849.72|21849.72|0
1643298660000|2022-01-27 15:51:00|21849.92|21849.92|21849.27|21849.27|21850.14|21850.14|21849.22|21849.22|0
1643298670000|2022-01-27 15:51:10|21849.19|21849.19|21849.7|21849.7|21849.77|21849.77|21849.13|21849.13|0
1643298680000|2022-01-27 15:51:20|21849.74|21849.74|21849.56|21849.56|21849.91|21849.91|21849.49|21849.49|0
1643298690000|2022-01-27 15:51:30|21849.52|21849.52|21849|21849|21849.52|21849.52|21849|21849|0
1643298700000|2022-01-27 15:51:40|21848.92|21848.92|21848.4|21848.4|21848.92|21848.92|21848.08|21848.08|0
1643298710000|2022-01-27 15:51:50|21848.35|21848.35|21848.81|21848.81|21848.81|21848.81|21848.35|21848.35|0
1643298720000|2022-01-27 15:52:00|21848.77|21848.77|21849.54|21849.54|21849.63|21849.63|21848.71|21848.71|0
1643298730000|2022-01-27 15:52:10|21849.37|21849.37|21849.7|21849.7|21849.7|21849.7|21848.74|21848.74|0
1643298740000|2022-01-27 15:52:20|21849.63|21849.63|21849.9|21849.9|21850.04|21850.04|21849.63|21849.63|0
1643298750000|2022-01-27 15:52:30|21849.85|21849.85|21849.71|21849.71|21850.07|21850.07|21849.66|21849.66|0
1643298760000|2022-01-27 15:52:40|21849.68|21849.68|21849.09|21849.09|21849.68|21849.68|21849.09|21849.09|0
1643298770000|2022-01-27 15:52:50|21848.97|21848.97|21849.22|21849.22|21849.39|21849.39|21848.97|21848.97|0
1643298780000|2022-01-27 15:53:00|21849.14|21849.14|21845.96|21845.96|21849.14|21849.14|21845.96|21845.96|0
1643298790000|2022-01-27 15:53:10|21846|21846|21845.45|21845.45|21846|21846|21844.79|21844.79|0
1643298800000|2022-01-27 15:53:20|21845.51|21845.51|21845.17|21845.17|21845.77|21845.77|21845.17|21845.17|0
1643298810000|2022-01-27 15:53:30|21845.02|21845.02|21844.96|21844.96|21845.23|21845.23|21844.94|21844.94|0
1643298820000|2022-01-27 15:53:40|21844.69|21844.69|21845.28|21845.28|21845.28|21845.28|21844.69|21844.69|0
1643298830000|2022-01-27 15:53:50|21845.57|21845.57|21845.78|21845.78|21845.84|21845.84|21845.27|21845.27|0
1643298840000|2022-01-27 15:54:00|21845.75|21845.75|21845.62|21845.62|21845.95|21845.95|21845.62|21845.62|0
1643298850000|2022-01-27 15:54:10|21845.67|21845.67|21845.41|21845.41|21845.81|21845.81|21845.33|21845.33|0
1643298860000|2022-01-27 15:54:20|21845.32|21845.32|21845.36|21845.36|21845.41|21845.41|21845.11|21845.11|0
1643298870000|2022-01-27 15:54:30|21845.46|21845.46|21845.98|21845.98|21845.99|21845.99|21845.46|21845.46|0
1643298880000|2022-01-27 15:54:40|21846.07|21846.07|21845.8|21845.8|21846.21|21846.21|21845.52|21845.52|0
1643298890000|2022-01-27 15:54:50|21846.02|21846.02|21846.14|21846.14|21846.29|21846.29|21846.02|21846.02|0
1643298900000|2022-01-27 15:55:00|21845.99|21845.99|21845.4|21845.4|21846.49|21846.49|21845.32|21845.32|0
1643298910000|2022-01-27 15:55:10|21845.46|21845.46|21847.78|21847.78|21847.78|21847.78|21845.46|21845.46|0
1643298920000|2022-01-27 15:55:20|21847.83|21847.83|21848.02|21848.02|21848.08|21848.08|21847.67|21847.67|0
1643298930000|2022-01-27 15:55:30|21848.06|21848.06|21848.22|21848.22|21848.3|21848.3|21848.06|21848.06|0
1643298940000|2022-01-27 15:55:40|21848.07|21848.07|21847.84|21847.84|21848.13|21848.13|21847.79|21847.79|0
1643298950000|2022-01-27 15:55:50|21847.78|21847.78|21847.84|21847.84|21848.08|21848.08|21847.63|21847.63|0
1643298960000|2022-01-27 15:56:00|21847.96|21847.96|21848.92|21848.92|21849.12|21849.12|21847.92|21847.92|0
1643298970000|2022-01-27 15:56:10|21848.78|21848.78|21848.71|21848.71|21849.09|21849.09|21848.71|21848.71|0
1643298980000|2022-01-27 15:56:20|21848.75|21848.75|21849.06|21849.06|21849.21|21849.21|21848.75|21848.75|0
1643298990000|2022-01-27 15:56:30|21849.31|21849.31|21848.43|21848.43|21849.31|21849.31|21848.1|21848.1|0
1643299000000|2022-01-27 15:56:40|21848.44|21848.44|21848.39|21848.39|21848.91|21848.91|21848.28|21848.28|0
1643299010000|2022-01-27 15:56:50|21848.43|21848.43|21849.41|21849.41|21849.41|21849.41|21848.41|21848.41|0
1643299020000|2022-01-27 15:57:00|21849.57|21849.57|21852.66|21852.66|21852.68|21852.68|21849.54|21849.54|0
1643299030000|2022-01-27 15:57:10|21852.65|21852.65|21852.12|21852.12|21852.65|21852.65|21852|21852|0
1643299040000|2022-01-27 15:57:20|21852.39|21852.39|21853.21|21853.21|21853.46|21853.46|21852.39|21852.39|0
1643299050000|2022-01-27 15:57:30|21853.11|21853.11|21853.29|21853.29|21853.43|21853.43|21853.11|21853.11|0
1643299060000|2022-01-27 15:57:40|21853.34|21853.34|21853.44|21853.44|21853.64|21853.64|21853.11|21853.11|0
1643299070000|2022-01-27 15:57:50|21853.48|21853.48|21853.76|21853.76|21853.91|21853.91|21853.41|21853.41|0
1643299080000|2022-01-27 15:58:00|21854.06|21854.06|21855.45|21855.45|21855.45|21855.45|21853.99|21853.99|0
1643299090000|2022-01-27 15:58:10|21855.65|21855.65|21857.94|21857.94|21858.01|21858.01|21855.65|21855.65|0
1643299100000|2022-01-27 15:58:20|21857.96|21857.96|21858.72|21858.72|21858.93|21858.93|21857.96|21857.96|0
1643299110000|2022-01-27 15:58:30|21858.98|21858.98|21861.12|21861.12|21861.12|21861.12|21858.94|21858.94|0
1643299120000|2022-01-27 15:58:40|21861.18|21861.18|21862.62|21862.62|21862.62|21862.62|21861.18|21861.18|0
1643299130000|2022-01-27 15:58:50|21862.67|21862.67|21863.64|21863.64|21863.64|21863.64|21862.67|21862.67|0
1643299140000|2022-01-27 15:59:00|21863.69|21863.69|21864.33|21864.33|21864.55|21864.55|21863.62|21863.62|0
1643299150000|2022-01-27 15:59:10|21864.2|21864.2|21862.15|21862.15|21864.32|21864.32|21861.98|21861.98|0
1643299160000|2022-01-27 15:59:20|21862.08|21862.08|21861.87|21861.87|21862.22|21862.22|21861.69|21861.69|0
1643299170000|2022-01-27 15:59:30|21861.94|21861.94|21862.23|21862.23|21862.24|21862.24|21861.94|21861.94|0
1643299180000|2022-01-27 15:59:40|21862.19|21862.19|21862.46|21862.46|21862.61|21862.61|21862.19|21862.19|0
1643299190000|2022-01-27 15:59:50|21862.51|21862.51|21863.73|21863.73|21863.73|21863.73|21862.48|21862.48|0
1643299200000|2022-01-27 16:00:00|21863.86|21863.86|21865.47|21865.47|21865.65|21865.65|21863.74|21863.74|0
1643299210000|2022-01-27 16:00:10|21865.66|21865.66|21866.36|21866.36|21866.36|21866.36|21865.54|21865.54|0
1643299220000|2022-01-27 16:00:20|21866.3|21866.3|21867.52|21867.52|21867.58|21867.58|21866.3|21866.3|0
1643299230000|2022-01-27 16:00:30|21867.44|21867.44|21868.51|21868.51|21868.51|21868.51|21867.44|21867.44|0
1643299240000|2022-01-27 16:00:40|21868.68|21868.68|21867.58|21867.58|21868.68|21868.68|21867.23|21867.23|0
1643299250000|2022-01-27 16:00:50|21867.83|21867.83|21868.44|21868.44|21869|21869|21867.61|21867.61|0
1643299260000|2022-01-27 16:01:00|21868.5|21868.5|21869.69|21869.69|21869.69|21869.69|21868.5|21868.5|0
1643299270000|2022-01-27 16:01:10|21869.65|21869.65|21868.71|21868.71|21869.71|21869.71|21868.71|21868.71|0
1643299280000|2022-01-27 16:01:20|21868.69|21868.69|21869.21|21869.21|21869.71|21869.71|21868.51|21868.51|0
1643299290000|2022-01-27 16:01:30|21869.27|21869.27|21869.54|21869.54|21869.54|21869.54|21869.27|21869.27|0
1643299300000|2022-01-27 16:01:40|21869.48|21869.48|21871.21|21871.21|21871.21|21871.21|21869.48|21869.48|0
1643299310000|2022-01-27 16:01:50|21871.35|21871.35|21872.75|21872.75|21872.85|21872.85|21871.35|21871.35|0
1643299320000|2022-01-27 16:02:00|21872.87|21872.87|21873.46|21873.46|21873.6|21873.6|21872.87|21872.87|0
1643299330000|2022-01-27 16:02:10|21873.42|21873.42|21875.74|21875.74|21875.74|21875.74|21873.42|21873.42|0
1643299340000|2022-01-27 16:02:20|21875.79|21875.79|21877.24|21877.24|21877.24|21877.24|21875.7|21875.7|0
1643299350000|2022-01-27 16:02:30|21877.3|21877.3|21876.65|21876.65|21877.35|21877.35|21876.65|21876.65|0
1643299360000|2022-01-27 16:02:40|21876.51|21876.51|21876.79|21876.79|21876.89|21876.89|21876.19|21876.19|0
1643299370000|2022-01-27 16:02:50|21876.77|21876.77|21877.05|21877.05|21877.7|21877.7|21876.64|21876.64|0
1643299380000|2022-01-27 16:03:00|21877.17|21877.17|21880.38|21880.38|21880.38|21880.38|21877.17|21877.17|0
1643299390000|2022-01-27 16:03:10|21880.29|21880.29|21882.31|21882.31|21882.31|21882.31|21880.29|21880.29|0
1643299400000|2022-01-27 16:03:20|21882.24|21882.24|21883.75|21883.75|21883.75|21883.75|21882.24|21882.24|0
1643299410000|2022-01-27 16:03:30|21883.8|21883.8|21885.46|21885.46|21885.64|21885.64|21883.8|21883.8|0
1643299420000|2022-01-27 16:03:40|21885.55|21885.55|21885.85|21885.85|21886.01|21886.01|21885.37|21885.37|0
1643299430000|2022-01-27 16:03:50|21885.91|21885.91|21886|21886|21886|21886|21885.73|21885.73|0
1643299440000|2022-01-27 16:04:00|21886.19|21886.19|21886.79|21886.79|21886.83|21886.83|21886.12|21886.12|0
1643299450000|2022-01-27 16:04:10|21886.81|21886.81|21887.45|21887.45|21887.65|21887.65|21886.74|21886.74|0
1643299460000|2022-01-27 16:04:20|21887.41|21887.41|21887.77|21887.77|21887.82|21887.82|21887.31|21887.31|0
1643299470000|2022-01-27 16:04:30|21887.7|21887.7|21887.09|21887.09|21887.72|21887.72|21887.09|21887.09|0
1643299480000|2022-01-27 16:04:40|21887.15|21887.15|21886.48|21886.48|21887.15|21887.15|21886.37|21886.37|0
1643299490000|2022-01-27 16:04:50|21886.59|21886.59|21886.55|21886.55|21886.68|21886.68|21886.52|21886.52|0
1643299500000|2022-01-27 16:05:00|21886.64|21886.64|21886.87|21886.87|21887.54|21887.54|21886.61|21886.61|0
1643299510000|2022-01-27 16:05:10|21886.9|21886.9|21887.05|21887.05|21887.17|21887.17|21886.86|21886.86|0
1643299520000|2022-01-27 16:05:20|21887.07|21887.07|21887.44|21887.44|21887.44|21887.44|21886.98|21886.98|0
1643299530000|2022-01-27 16:05:30|21887.49|21887.49|21888.3|21888.3|21888.34|21888.34|21887.45|21887.45|0
1643299540000|2022-01-27 16:05:40|21888.4|21888.4|21889.19|21889.19|21889.29|21889.29|21888.32|21888.32|0
1643299550000|2022-01-27 16:05:50|21889.12|21889.12|21889.13|21889.13|21889.22|21889.22|21888.97|21888.97|0
1643299560000|2022-01-27 16:06:00|21889.18|21889.18|21889.77|21889.77|21889.77|21889.77|21888.62|21888.62|0
1643299570000|2022-01-27 16:06:10|21889.83|21889.83|21888.28|21888.28|21889.99|21889.99|21888.14|21888.14|0
1643299580000|2022-01-27 16:06:20|21888.25|21888.25|21887.77|21887.77|21888.34|21888.34|21887.77|21887.77|0
1643299590000|2022-01-27 16:06:30|21887.74|21887.74|21887.09|21887.09|21887.74|21887.74|21886.79|21886.79|0
1643299600000|2022-01-27 16:06:40|21887.06|21887.06|21886.61|21886.61|21887.06|21887.06|21886.61|21886.61|0
1643299610000|2022-01-27 16:06:50|21886.41|21886.41|21886.8|21886.8|21886.8|21886.8|21886.21|21886.21|0
1643299620000|2022-01-27 16:07:00|21886.91|21886.91|21886.51|21886.51|21887|21887|21886.37|21886.37|0
1643299630000|2022-01-27 16:07:10|21886.43|21886.43|21885.33|21885.33|21887.01|21887.01|21885.26|21885.26|0
1643299640000|2022-01-27 16:07:20|21885.21|21885.21|21883.66|21883.66|21885.21|21885.21|21883.66|21883.66|0
1643299650000|2022-01-27 16:07:30|21883.75|21883.75|21883.66|21883.66|21883.75|21883.75|21883.31|21883.31|0
1643299660000|2022-01-27 16:07:40|21883.74|21883.74|21883.22|21883.22|21883.79|21883.79|21883.13|21883.13|0
1643299670000|2022-01-27 16:07:50|21882.99|21882.99|21881.77|21881.77|21883.05|21883.05|21881.77|21881.77|0
1643299680000|2022-01-27 16:08:00|21881.55|21881.55|21879.63|21879.63|21881.55|21881.55|21879.35|21879.35|0
1643299690000|2022-01-27 16:08:10|21879.45|21879.45|21877.57|21877.57|21879.45|21879.45|21877.49|21877.49|0
1643299700000|2022-01-27 16:08:20|21877.51|21877.51|21876.64|21876.64|21877.51|21877.51|21876.32|21876.32|0
1643299710000|2022-01-27 16:08:30|21876.66|21876.66|21873.8|21873.8|21876.66|21876.66|21873.8|21873.8|0
1643299720000|2022-01-27 16:08:40|21873.34|21873.34|21867.72|21867.72|21873.34|21873.34|21867.72|21867.72|0
1643299730000|2022-01-27 16:08:50|21867.77|21867.77|21867.38|21867.38|21867.85|21867.85|21867.14|21867.14|0
1643299740000|2022-01-27 16:09:00|21867.34|21867.34|21866.61|21866.61|21867.39|21867.39|21866.61|21866.61|0
1643299750000|2022-01-27 16:09:10|21866.57|21866.57|21865.71|21865.71|21866.73|21866.73|21865.69|21865.69|0
1643299760000|2022-01-27 16:09:20|21865.63|21865.63|21864.19|21864.19|21865.93|21865.93|21864.19|21864.19|0
1643299770000|2022-01-27 16:09:30|21864.23|21864.23|21865.12|21865.12|21865.12|21865.12|21864.23|21864.23|0
1643299780000|2022-01-27 16:09:40|21865.23|21865.23|21865.72|21865.72|21866.19|21866.19|21865.17|21865.17|0
1643299790000|2022-01-27 16:09:50|21865.93|21865.93|21863.79|21863.79|21865.93|21865.93|21863.79|21863.79|0
1643299800000|2022-01-27 16:10:00|21864|21864|21861.87|21861.87|21864|21864|21861.87|21861.87|0
1643299810000|2022-01-27 16:10:10|21861.79|21861.79|21861.73|21861.73|21862.06|21862.06|21861.69|21861.69|0
1643299820000|2022-01-27 16:10:20|21861.65|21861.65|21859.15|21859.15|21861.66|21861.66|21859.15|21859.15|0
1643299830000|2022-01-27 16:10:30|21859.2|21859.2|21859.79|21859.79|21859.87|21859.87|21859.03|21859.03|0
1643299840000|2022-01-27 16:10:40|21859.5|21859.5|21859.6|21859.6|21860.06|21860.06|21859.5|21859.5|0
1643299850000|2022-01-27 16:10:50|21859.68|21859.68|21860.3|21860.3|21860.56|21860.56|21859.17|21859.17|0
1643299860000|2022-01-27 16:11:00|21860.23|21860.23|21859.86|21859.86|21860.28|21860.28|21859.43|21859.43|0
1643299870000|2022-01-27 16:11:10|21859.77|21859.77|21860.59|21860.59|21860.73|21860.73|21859.75|21859.75|0
1643299880000|2022-01-27 16:11:20|21860.3|21860.3|21860.64|21860.64|21860.82|21860.82|21860.24|21860.24|0
1643299890000|2022-01-27 16:11:30|21860.55|21860.55|21860.49|21860.49|21860.6|21860.6|21860|21860|0
1643299900000|2022-01-27 16:11:40|21860.45|21860.45|21860.53|21860.53|21860.59|21860.59|21859.94|21859.94|0
1643299910000|2022-01-27 16:11:50|21860.47|21860.47|21860.08|21860.08|21860.55|21860.55|21860.08|21860.08|0
1643299920000|2022-01-27 16:12:00|21860.15|21860.15|21859.08|21859.08|21860.15|21860.15|21859.07|21859.07|0
1643299930000|2022-01-27 16:12:10|21859.03|21859.03|21858.16|21858.16|21859.13|21859.13|21858.14|21858.14|0
1643299940000|2022-01-27 16:12:20|21858.27|21858.27|21858.27|21858.27|21858.38|21858.38|21857.48|21857.48|0
1643299950000|2022-01-27 16:12:30|21858.19|21858.19|21858.08|21858.08|21858.23|21858.23|21857.85|21857.85|0
1643299960000|2022-01-27 16:12:40|21858.07|21858.07|21859.02|21859.02|21859.06|21859.06|21858.07|21858.07|0
1643299970000|2022-01-27 16:12:50|21859.09|21859.09|21859.47|21859.47|21859.48|21859.48|21858.1|21858.1|0
1643299980000|2022-01-27 16:13:00|21859.51|21859.51|21861.3|21861.3|21861.3|21861.3|21859.18|21859.18|0
1643299990000|2022-01-27 16:13:10|21861.2|21861.2|21863.36|21863.36|21863.45|21863.45|21861.2|21861.2|0
1643300000000|2022-01-27 16:13:20|21863.21|21863.21|21864.75|21864.75|21864.75|21864.75|21863.21|21863.21|0
1643300010000|2022-01-27 16:13:30|21864.63|21864.63|21865.57|21865.57|21865.6|21865.6|21864.63|21864.63|0
1643300020000|2022-01-27 16:13:40|21865.65|21865.65|21866.62|21866.62|21866.62|21866.62|21865.65|21865.65|0
1643300030000|2022-01-27 16:13:50|21866.69|21866.69|21868.49|21868.49|21868.49|21868.49|21866.69|21866.69|0
1643300040000|2022-01-27 16:14:00|21868.4|21868.4|21869.64|21869.64|21869.77|21869.77|21868.23|21868.23|0
1643300050000|2022-01-27 16:14:10|21869.61|21869.61|21869.25|21869.25|21869.98|21869.98|21869.01|21869.01|0
1643300060000|2022-01-27 16:14:20|21869.21|21869.21|21870.32|21870.32|21870.39|21870.39|21868.8|21868.8|0
1643300070000|2022-01-27 16:14:30|21870.34|21870.34|21871.79|21871.79|21871.81|21871.81|21870.34|21870.34|0
1643300080000|2022-01-27 16:14:40|21871.82|21871.82|21872.95|21872.95|21872.98|21872.98|21871.71|21871.71|0
1643300090000|2022-01-27 16:14:50|21872.91|21872.91|21873.62|21873.62|21873.77|21873.77|21872.91|21872.91|0
1643300100000|2022-01-27 16:15:00|21873.36|21873.36|21871.86|21871.86|21873.36|21873.36|21871.86|21871.86|0
1643300110000|2022-01-27 16:15:10|21871.77|21871.77|21871.92|21871.92|21872.25|21872.25|21871.74|21871.74|0
1643300120000|2022-01-27 16:15:20|21871.98|21871.98|21872.46|21872.46|21872.59|21872.59|21871.75|21871.75|0
1643300130000|2022-01-27 16:15:30|21872.41|21872.41|21873.22|21873.22|21873.32|21873.32|21872.37|21872.37|0
1643300140000|2022-01-27 16:15:40|21873.32|21873.32|21872.24|21872.24|21873.32|21873.32|21871.98|21871.98|0
1643300150000|2022-01-27 16:15:50|21872.21|21872.21|21871.53|21871.53|21872.37|21872.37|21871.47|21871.47|0
1643300160000|2022-01-27 16:16:00|21871.37|21871.37|21869.66|21869.66|21871.37|21871.37|21869.63|21869.63|0
1643300170000|2022-01-27 16:16:10|21869.54|21869.54|21868.64|21868.64|21869.54|21869.54|21868.64|21868.64|0
1643300180000|2022-01-27 16:16:20|21868.54|21868.54|21868.58|21868.58|21869.3|21869.3|21868.17|21868.17|0
1643300190000|2022-01-27 16:16:30|21868.45|21868.45|21864.83|21864.83|21868.45|21868.45|21864.62|21864.62|0
1643300200000|2022-01-27 16:16:40|21864.74|21864.74|21863.37|21863.37|21864.74|21864.74|21863.19|21863.19|0
1643300210000|2022-01-27 16:16:50|21863.44|21863.44|21862.73|21862.73|21863.44|21863.44|21862.63|21862.63|0
1643300220000|2022-01-27 16:17:00|21862.66|21862.66|21862.62|21862.62|21862.72|21862.72|21862.02|21862.02|0
1643300230000|2022-01-27 16:17:10|21862.67|21862.67|21863.24|21863.24|21863.28|21863.28|21861.86|21861.86|0
1643300240000|2022-01-27 16:17:20|21863.33|21863.33|21864.82|21864.82|21864.82|21864.82|21863.33|21863.33|0
1643300250000|2022-01-27 16:17:30|21864.8|21864.8|21865.12|21865.12|21865.22|21865.22|21864.8|21864.8|0
1643300260000|2022-01-27 16:17:40|21865.15|21865.15|21865.82|21865.82|21865.82|21865.82|21864.92|21864.92|0
1643300270000|2022-01-27 16:17:50|21865.72|21865.72|21866.44|21866.44|21866.61|21866.61|21865.72|21865.72|0
1643300280000|2022-01-27 16:18:00|21866.4|21866.4|21866.01|21866.01|21866.43|21866.43|21866.01|21866.01|0
1643300290000|2022-01-27 16:18:10|21865.98|21865.98|21865.48|21865.48|21866.13|21866.13|21865.48|21865.48|0
1643300300000|2022-01-27 16:18:20|21865.54|21865.54|21864.48|21864.48|21865.59|21865.59|21864.05|21864.05|0
1643300310000|2022-01-27 16:18:30|21864.59|21864.59|21862.46|21862.46|21865.2|21865.2|21862.35|21862.35|0
1643300320000|2022-01-27 16:18:40|21862.51|21862.51|21861.8|21861.8|21862.51|21862.51|21861.76|21861.76|0
1643300330000|2022-01-27 16:18:50|21861.76|21861.76|21861.91|21861.91|21862.27|21862.27|21861.58|21861.58|0
1643300340000|2022-01-27 16:19:00|21861.82|21861.82|21861.73|21861.73|21862.22|21862.22|21861.61|21861.61|0
1643300350000|2022-01-27 16:19:10|21861.77|21861.77|21861.06|21861.06|21861.92|21861.92|21861.06|21861.06|0
1643300360000|2022-01-27 16:19:20|21860.96|21860.96|21861.87|21861.87|21862.15|21862.15|21860.77|21860.77|0
1643300370000|2022-01-27 16:19:30|21861.76|21861.76|21861.38|21861.38|21861.76|21861.76|21861.06|21861.06|0
1643300380000|2022-01-27 16:19:40|21861.45|21861.45|21863.39|21863.39|21863.39|21863.39|21861.45|21861.45|0
1643300390000|2022-01-27 16:19:50|21863.2|21863.2|21864.92|21864.92|21864.92|21864.92|21863.11|21863.11|0
1643300400000|2022-01-27 16:20:00|21864.81|21864.81|21866.8|21866.8|21866.87|21866.87|21864.81|21864.81|0
1643300410000|2022-01-27 16:20:10|21866.69|21866.69|21868.15|21868.15|21868.15|21868.15|21866.69|21866.69|0
1643300420000|2022-01-27 16:20:20|21868.36|21868.36|21868.27|21868.27|21869.19|21869.19|21868.27|21868.27|0
1643300430000|2022-01-27 16:20:30|21868.36|21868.36|21869.02|21869.02|21869.02|21869.02|21868.24|21868.24|0
1643300440000|2022-01-27 16:20:40|21868.99|21868.99|21870.52|21870.52|21870.68|21870.68|21868.8|21868.8|0
1643300450000|2022-01-27 16:20:50|21870.4|21870.4|21870.68|21870.68|21870.68|21870.68|21869.86|21869.86|0
1643300460000|2022-01-27 16:21:00|21870.59|21870.59|21871.74|21871.74|21871.74|21871.74|21870.59|21870.59|0
1643300470000|2022-01-27 16:21:10|21871.81|21871.81|21873.1|21873.1|21873.1|21873.1|21871.5|21871.5|0
1643300480000|2022-01-27 16:21:20|21873.06|21873.06|21874.91|21874.91|21875.03|21875.03|21872.91|21872.91|0
1643300490000|2022-01-27 16:21:30|21874.88|21874.88|21875.04|21875.04|21875.35|21875.35|21874.73|21874.73|0
1643300500000|2022-01-27 16:21:40|21875.07|21875.07|21875.52|21875.52|21875.77|21875.77|21874.77|21874.77|0
1643300510000|2022-01-27 16:21:50|21875.42|21875.42|21876.3|21876.3|21876.3|21876.3|21874.96|21874.96|0
1643300520000|2022-01-27 16:22:00|21876.25|21876.25|21876.05|21876.05|21876.25|21876.25|21875.73|21875.73|0
1643300530000|2022-01-27 16:22:10|21875.9|21875.9|21875.66|21875.66|21876.22|21876.22|21875.66|21875.66|0
1643300540000|2022-01-27 16:22:20|21875.54|21875.54|21876.28|21876.28|21876.28|21876.28|21875.22|21875.22|0
1643300550000|2022-01-27 16:22:30|21876.18|21876.18|21875.49|21875.49|21876.18|21876.18|21875.3|21875.3|0
1643300560000|2022-01-27 16:22:40|21875.6|21875.6|21876.04|21876.04|21876.11|21876.11|21875.4|21875.4|0
1643300570000|2022-01-27 16:22:50|21876.14|21876.14|21876.14|21876.14|21876.22|21876.22|21875.69|21875.69|0
1643300580000|2022-01-27 16:23:00|21876.19|21876.19|21876.49|21876.49|21876.54|21876.54|21876.11|21876.11|0
1643300590000|2022-01-27 16:23:10|21876.41|21876.41|21876.39|21876.39|21876.52|21876.52|21876.22|21876.22|0
1643300600000|2022-01-27 16:23:20|21876.36|21876.36|21875.74|21875.74|21876.36|21876.36|21875.74|21875.74|0
1643300610000|2022-01-27 16:23:30|21875.82|21875.82|21875.18|21875.18|21876.12|21876.12|21874.69|21874.69|0
1643300620000|2022-01-27 16:23:40|21875.09|21875.09|21874.28|21874.28|21875.16|21875.16|21874.16|21874.16|0
1643300630000|2022-01-27 16:23:50|21874.15|21874.15|21874.34|21874.34|21874.39|21874.39|21874.12|21874.12|0
1643300640000|2022-01-27 16:24:00|21874.28|21874.28|21873.88|21873.88|21874.58|21874.58|21873.88|21873.88|0
1643300650000|2022-01-27 16:24:10|21873.82|21873.82|21872.21|21872.21|21873.86|21873.86|21872.21|21872.21|0
1643300660000|2022-01-27 16:24:20|21871.88|21871.88|21871|21871|21871.88|21871.88|21870.82|21870.82|0
1643300670000|2022-01-27 16:24:30|21870.95|21870.95|21869.72|21869.72|21870.95|21870.95|21869.52|21869.52|0
1643300680000|2022-01-27 16:24:40|21869.62|21869.62|21868.94|21868.94|21869.68|21869.68|21868.85|21868.85|0
1643300690000|2022-01-27 16:24:50|21868.89|21868.89|21869.35|21869.35|21869.64|21869.64|21868.65|21868.65|0
1643300700000|2022-01-27 16:25:00|21869.24|21869.24|21866.49|21866.49|21869.24|21869.24|21866.49|21866.49|0
1643300710000|2022-01-27 16:25:10|21866.41|21866.41|21866.4|21866.4|21866.98|21866.98|21866.14|21866.14|0
1643300720000|2022-01-27 16:25:20|21866.58|21866.58|21865.79|21865.79|21866.64|21866.64|21865.76|21865.76|0
1643300730000|2022-01-27 16:25:30|21865.84|21865.84|21865.98|21865.98|21866.06|21866.06|21865.62|21865.62|0
1643300740000|2022-01-27 16:25:40|21865.9|21865.9|21865.43|21865.43|21866|21866|21865.36|21865.36|0
1643300750000|2022-01-27 16:25:50|21865.48|21865.48|21865.68|21865.68|21865.73|21865.73|21865.23|21865.23|0
1643300760000|2022-01-27 16:26:00|21865.6|21865.6|21862.87|21862.87|21865.6|21865.6|21862.87|21862.87|0
1643300770000|2022-01-27 16:26:10|21862.58|21862.58|21860.95|21860.95|21862.78|21862.78|21860.93|21860.93|0
1643300780000|2022-01-27 16:26:20|21861.04|21861.04|21859.58|21859.58|21861.04|21861.04|21859.58|21859.58|0
1643300790000|2022-01-27 16:26:30|21859.75|21859.75|21859.45|21859.45|21859.75|21859.75|21859.14|21859.14|0
1643300800000|2022-01-27 16:26:40|21859.59|21859.59|21857.69|21857.69|21859.59|21859.59|21857.69|21857.69|0
1643300810000|2022-01-27 16:26:50|21857.58|21857.58|21859.39|21859.39|21859.55|21859.55|21857.21|21857.21|0
1643300820000|2022-01-27 16:27:00|21859.46|21859.46|21858.47|21858.47|21859.46|21859.46|21858.47|21858.47|0
1643300830000|2022-01-27 16:27:10|21858.69|21858.69|21858.2|21858.2|21858.81|21858.81|21858.2|21858.2|0
1643300840000|2022-01-27 16:27:20|21858.12|21858.12|21857.7|21857.7|21858.12|21858.12|21857.49|21857.49|0
1643300850000|2022-01-27 16:27:30|21857.89|21857.89|21858.26|21858.26|21858.52|21858.52|21857.83|21857.83|0
1643300860000|2022-01-27 16:27:40|21858.2|21858.2|21858.32|21858.32|21858.32|21858.32|21857.87|21857.87|0
1643300870000|2022-01-27 16:27:50|21858.35|21858.35|21859.45|21859.45|21859.47|21859.47|21858.35|21858.35|0
1643300880000|2022-01-27 16:28:00|21859.42|21859.42|21861.3|21861.3|21861.35|21861.35|21859.42|21859.42|0
1643300890000|2022-01-27 16:28:10|21861.6|21861.6|21861.85|21861.85|21861.86|21861.86|21861.38|21861.38|0
1643300900000|2022-01-27 16:28:20|21861.95|21861.95|21862.25|21862.25|21863.73|21863.73|21861.71|21861.71|0
1643300910000|2022-01-27 16:28:30|21862.18|21862.18|21861.27|21861.27|21862.18|21862.18|21861.27|21861.27|0
1643300920000|2022-01-27 16:28:40|21861.38|21861.38|21862.61|21862.61|21862.61|21862.61|21861.29|21861.29|0
1643300930000|2022-01-27 16:28:50|21862.96|21862.96|21862.95|21862.95|21863.25|21863.25|21862.79|21862.79|0
1643300940000|2022-01-27 16:29:00|21862.92|21862.92|21863.89|21863.89|21864.85|21864.85|21862.92|21862.92|0
1643300950000|2022-01-27 16:29:10|21863.92|21863.92|21862.41|21862.41|21864.21|21864.21|21862.25|21862.25|0
1643300960000|2022-01-27 16:29:20|21862.56|21862.56|21862.97|21862.97|21864.15|21864.15|21862.56|21862.56|0
1643300970000|2022-01-27 16:29:30|21862.9|21862.9|21864.75|21864.75|21864.75|21864.75|21862.85|21862.85|0
1643300980000|2022-01-27 16:29:40|21864.96|21864.96|21863.85|21863.85|21864.96|21864.96|21862.61|21862.61|0
1643300990000|2022-01-27 16:29:50|21863.74|21863.74|21862.11|21862.11|21864.07|21864.07|21861.07|21861.07|0
1643357700000|2022-01-28 08:15:00|21770.99|21770.99|21766.9|21766.9|21770.99|21770.99|21766.9|21766.9|0
1643357710000|2022-01-28 08:15:10|21766.84|21766.84|21763.56|21763.56|21766.84|21766.84|21763.56|21763.56|0
1643357720000|2022-01-28 08:15:20|21763.23|21763.23|21760.45|21760.45|21763.23|21763.23|21759.9|21759.9|0
1643357730000|2022-01-28 08:15:30|21760.38|21760.38|21756|21756|21760.38|21760.38|21755.44|21755.44|0
1643357740000|2022-01-28 08:15:40|21755.56|21755.56|21752.78|21752.78|21755.56|21755.56|21752.61|21752.61|0
1643357750000|2022-01-28 08:15:50|21752.27|21752.27|21751.09|21751.09|21752.52|21752.52|21750.79|21750.79|0
1643357760000|2022-01-28 08:16:00|21751.19|21751.19|21750.4|21750.4|21751.84|21751.84|21750.4|21750.4|0
1643357770000|2022-01-28 08:16:10|21750.47|21750.47|21749.73|21749.73|21750.57|21750.57|21749.73|21749.73|0
1643357780000|2022-01-28 08:16:20|21749.7|21749.7|21748.27|21748.27|21749.7|21749.7|21748.27|21748.27|0
1643357790000|2022-01-28 08:16:30|21747.94|21747.94|21747.56|21747.56|21748.23|21748.23|21747.56|21747.56|0
1643357800000|2022-01-28 08:16:40|21747.31|21747.31|21743.49|21743.49|21747.31|21747.31|21743.49|21743.49|0
1643357810000|2022-01-28 08:16:50|21743.38|21743.38|21740.18|21740.18|21743.38|21743.38|21739.88|21739.88|0
1643357820000|2022-01-28 08:17:00|21740.43|21740.43|21740.66|21740.66|21741.02|21741.02|21740.36|21740.36|0
1643357830000|2022-01-28 08:17:10|21740.57|21740.57|21740.7|21740.7|21740.96|21740.96|21740.53|21740.53|0
1643357840000|2022-01-28 08:17:20|21740.57|21740.57|21738.74|21738.74|21740.81|21740.81|21738.71|21738.71|0
1643357850000|2022-01-28 08:17:30|21738.39|21738.39|21741.51|21741.51|21741.8|21741.8|21738.37|21738.37|0
1643357860000|2022-01-28 08:17:40|21741.57|21741.57|21741.77|21741.77|21741.89|21741.89|21741.41|21741.41|0
1643357870000|2022-01-28 08:17:50|21742.07|21742.07|21741.49|21741.49|21742.07|21742.07|21741.39|21741.39|0
1643357880000|2022-01-28 08:18:00|21742.07|21742.07|21739.92|21739.92|21742.07|21742.07|21739.77|21739.77|0
1643357890000|2022-01-28 08:18:10|21740.02|21740.02|21741.06|21741.06|21741.3|21741.3|21740.02|21740.02|0
1643357900000|2022-01-28 08:18:20|21740.88|21740.88|21739.44|21739.44|21740.88|21740.88|21739.13|21739.13|0
1643357910000|2022-01-28 08:18:30|21739.37|21739.37|21738.94|21738.94|21739.99|21739.99|21738.94|21738.94|0
1643357920000|2022-01-28 08:18:40|21738.9|21738.9|21738.31|21738.31|21738.97|21738.97|21738.31|21738.31|0
1643357930000|2022-01-28 08:18:50|21738.21|21738.21|21738.22|21738.22|21738.22|21738.22|21737.67|21737.67|0
1643357940000|2022-01-28 08:19:00|21738.07|21738.07|21733.46|21733.46|21738.07|21738.07|21733.46|21733.46|0
1643357950000|2022-01-28 08:19:10|21733.4|21733.4|21727.81|21727.81|21733.4|21733.4|21727.81|21727.81|0
1643357960000|2022-01-28 08:19:20|21727.22|21727.22|21723.65|21723.65|21727.27|21727.27|21723.13|21723.13|0
1643357970000|2022-01-28 08:19:30|21723.58|21723.58|21724.16|21724.16|21724.46|21724.46|21723.46|21723.46|0
1643357980000|2022-01-28 08:19:40|21724.24|21724.24|21722.58|21722.58|21724.24|21724.24|21722.58|21722.58|0
1643357990000|2022-01-28 08:19:50|21722.56|21722.56|21721.04|21721.04|21722.56|21722.56|21721.04|21721.04|0
1643358000000|2022-01-28 08:20:00|21721.13|21721.13|21720.1|21720.1|21721.18|21721.18|21719.86|21719.86|0
1643358010000|2022-01-28 08:20:10|21720.06|21720.06|21719.55|21719.55|21720.48|21720.48|21719.01|21719.01|0
1643358020000|2022-01-28 08:20:20|21719.3|21719.3|21717.27|21717.27|21719.31|21719.31|21717.12|21717.12|0
1643358030000|2022-01-28 08:20:30|21717.33|21717.33|21714.1|21714.1|21717.42|21717.42|21714.09|21714.09|0
1643358040000|2022-01-28 08:20:40|21713.86|21713.86|21711.78|21711.78|21713.86|21713.86|21711.78|21711.78|0
1643358050000|2022-01-28 08:20:50|21711.69|21711.69|21710.23|21710.23|21711.69|21711.69|21709.94|21709.94|0
1643358060000|2022-01-28 08:21:00|21710.28|21710.28|21706.54|21706.54|21710.53|21710.53|21706.54|21706.54|0
1643358070000|2022-01-28 08:21:10|21706.14|21706.14|21705.51|21705.51|21707|21707|21705.51|21705.51|0
1643358080000|2022-01-28 08:21:20|21705.61|21705.61|21704.59|21704.59|21705.75|21705.75|21704.59|21704.59|0
1643358090000|2022-01-28 08:21:30|21704.61|21704.61|21702.73|21702.73|21704.61|21704.61|21702.73|21702.73|0
1643358100000|2022-01-28 08:21:40|21702.6|21702.6|21695.66|21695.66|21702.6|21702.6|21695.66|21695.66|0
1643358110000|2022-01-28 08:21:50|21695.87|21695.87|21689.46|21689.46|21695.87|21695.87|21689.37|21689.37|0
1643358120000|2022-01-28 08:22:00|21689.37|21689.37|21687.77|21687.77|21689.37|21689.37|21687.6|21687.6|0
1643358130000|2022-01-28 08:22:10|21687.9|21687.9|21688.15|21688.15|21688.15|21688.15|21687.61|21687.61|0
1643358140000|2022-01-28 08:22:20|21688.13|21688.13|21687.14|21687.14|21688.13|21688.13|21686.71|21686.71|0
1643358150000|2022-01-28 08:22:30|21687.19|21687.19|21687.92|21687.92|21688.46|21688.46|21687.19|21687.19|0
1643358160000|2022-01-28 08:22:40|21688.43|21688.43|21685.72|21685.72|21688.55|21688.55|21685.72|21685.72|0
1643358170000|2022-01-28 08:22:50|21685.64|21685.64|21685.1|21685.1|21685.64|21685.64|21684.28|21684.28|0
1643358180000|2022-01-28 08:23:00|21684.25|21684.25|21681.68|21681.68|21684.25|21684.25|21681.55|21681.55|0
1643358190000|2022-01-28 08:23:10|21681.48|21681.48|21680.63|21680.63|21681.62|21681.62|21680.44|21680.44|0
1643358200000|2022-01-28 08:23:20|21680.34|21680.34|21679.78|21679.78|21680.71|21680.71|21679.68|21679.68|0
1643358210000|2022-01-28 08:23:30|21679.87|21679.87|21676.58|21676.58|21679.97|21679.97|21676.51|21676.51|0
1643358220000|2022-01-28 08:23:40|21677.09|21677.09|21676.97|21676.97|21677.27|21677.27|21676.48|21676.48|0
1643358230000|2022-01-28 08:23:50|21676.89|21676.89|21677.62|21677.62|21677.62|21677.62|21676.89|21676.89|0
1643358240000|2022-01-28 08:24:00|21678.45|21678.45|21678.89|21678.89|21679.17|21679.17|21678.13|21678.13|0
1643358250000|2022-01-28 08:24:10|21678.54|21678.54|21678.55|21678.55|21678.55|21678.55|21677.07|21677.07|0
1643358260000|2022-01-28 08:24:20|21678.51|21678.51|21680.19|21680.19|21680.95|21680.95|21678.3|21678.3|0
1643358270000|2022-01-28 08:24:30|21680.2|21680.2|21679.1|21679.1|21680.2|21680.2|21679.09|21679.09|0
1643358280000|2022-01-28 08:24:40|21678.98|21678.98|21678.18|21678.18|21678.98|21678.98|21677.72|21677.72|0
1643358290000|2022-01-28 08:24:50|21678.27|21678.27|21679.22|21679.22|21679.22|21679.22|21678.2|21678.2|0
1643358300000|2022-01-28 08:25:00|21679.2|21679.2|21677.12|21677.12|21679.32|21679.32|21677.12|21677.12|0
1643358310000|2022-01-28 08:25:10|21677.18|21677.18|21675.5|21675.5|21677.26|21677.26|21675.24|21675.24|0
1643358320000|2022-01-28 08:25:20|21675.68|21675.68|21673.09|21673.09|21676.05|21676.05|21673.09|21673.09|0
1643358330000|2022-01-28 08:25:30|21672.88|21672.88|21671.72|21671.72|21673.22|21673.22|21671.67|21671.67|0
1643358340000|2022-01-28 08:25:40|21671.76|21671.76|21672.29|21672.29|21672.9|21672.9|21671.76|21671.76|0
1643358350000|2022-01-28 08:25:50|21672.4|21672.4|21670.72|21670.72|21672.41|21672.41|21670.68|21670.68|0
1643358360000|2022-01-28 08:26:00|21670.98|21670.98|21668.29|21668.29|21670.98|21670.98|21668.29|21668.29|0
1643358370000|2022-01-28 08:26:10|21667.98|21667.98|21665.99|21665.99|21668.27|21668.27|21665.99|21665.99|0
1643358380000|2022-01-28 08:26:20|21666.03|21666.03|21666.17|21666.17|21666.17|21666.17|21665.83|21665.83|0
1643358390000|2022-01-28 08:26:30|21665.06|21665.06|21664.5|21664.5|21665.06|21665.06|21663.87|21663.87|0
1643358400000|2022-01-28 08:26:40|21664.67|21664.67|21665.77|21665.77|21665.85|21665.85|21664.22|21664.22|0
1643358410000|2022-01-28 08:26:50|21665.69|21665.69|21665.45|21665.45|21666.27|21666.27|21665.45|21665.45|0
1643358420000|2022-01-28 08:27:00|21665.67|21665.67|21666.74|21666.74|21666.75|21666.75|21665.09|21665.09|0
1643358430000|2022-01-28 08:27:10|21666.94|21666.94|21667.19|21667.19|21667.41|21667.41|21666.78|21666.78|0
1643358440000|2022-01-28 08:27:20|21667.14|21667.14|21666.91|21666.91|21667.36|21667.36|21666.37|21666.37|0
1643358450000|2022-01-28 08:27:30|21666.85|21666.85|21670.8|21670.8|21670.8|21670.8|21666.85|21666.85|0
1643358460000|2022-01-28 08:27:40|21671.43|21671.43|21672.04|21672.04|21672.3|21672.3|21671.43|21671.43|0
1643358470000|2022-01-28 08:27:50|21672.12|21672.12|21671.77|21671.77|21672.31|21672.31|21671.67|21671.67|0
1643358480000|2022-01-28 08:28:00|21670.84|21670.84|21671.16|21671.16|21671.79|21671.79|21670.84|21670.84|0
1643358490000|2022-01-28 08:28:10|21671.25|21671.25|21670.63|21670.63|21671.28|21671.28|21670.63|21670.63|0
1643358500000|2022-01-28 08:28:20|21670.67|21670.67|21669.39|21669.39|21670.67|21670.67|21669.31|21669.31|0
1643358510000|2022-01-28 08:28:30|21669.43|21669.43|21668.14|21668.14|21669.43|21669.43|21668.14|21668.14|0
1643358520000|2022-01-28 08:28:40|21668.04|21668.04|21667.74|21667.74|21668.39|21668.39|21667.74|21667.74|0
1643358530000|2022-01-28 08:28:50|21668|21668|21667.73|21667.73|21668.09|21668.09|21667.49|21667.49|0
1643358540000|2022-01-28 08:29:00|21667.99|21667.99|21669.53|21669.53|21669.55|21669.55|21667.68|21667.68|0
1643358550000|2022-01-28 08:29:10|21669.4|21669.4|21670.21|21670.21|21672.29|21672.29|21669.4|21669.4|0
1643358560000|2022-01-28 08:29:20|21669.92|21669.92|21664.04|21664.04|21669.92|21669.92|21664.04|21664.04|0
1643358570000|2022-01-28 08:29:30|21664.13|21664.13|21662.14|21662.14|21664.13|21664.13|21662.14|21662.14|0
1643358580000|2022-01-28 08:29:40|21662.01|21662.01|21661.21|21661.21|21662.15|21662.15|21661.21|21661.21|0
1643358590000|2022-01-28 08:29:50|21660.95|21660.95|21647.69|21647.69|21660.95|21660.95|21647.69|21647.69|0
1643358600000|2022-01-28 08:30:00|21647.33|21647.33|21650.29|21650.29|21650.29|21650.29|21647.33|21647.33|0
1643358610000|2022-01-28 08:30:10|21650.35|21650.35|21652.85|21652.85|21652.85|21652.85|21650.25|21650.25|0
1643358620000|2022-01-28 08:30:20|21652.99|21652.99|21652.89|21652.89|21653.55|21653.55|21652.84|21652.84|0
1643358630000|2022-01-28 08:30:30|21652.83|21652.83|21652.85|21652.85|21653.08|21653.08|21652.49|21652.49|0
1643358640000|2022-01-28 08:30:40|21653.19|21653.19|21652.44|21652.44|21653.19|21653.19|21652.44|21652.44|0
1643358650000|2022-01-28 08:30:50|21652.33|21652.33|21650.61|21650.61|21652.33|21652.33|21650.61|21650.61|0
1643358660000|2022-01-28 08:31:00|21650.47|21650.47|21650.43|21650.43|21650.52|21650.52|21649.67|21649.67|0
1643358670000|2022-01-28 08:31:10|21650.5|21650.5|21649.62|21649.62|21650.5|21650.5|21649.47|21649.47|0
1643358680000|2022-01-28 08:31:20|21649.54|21649.54|21652.01|21652.01|21652.01|21652.01|21649.54|21649.54|0
1643358690000|2022-01-28 08:31:30|21652.18|21652.18|21652.81|21652.81|21652.81|21652.81|21651.93|21651.93|0
1643358700000|2022-01-28 08:31:40|21652.82|21652.82|21652.96|21652.96|21653.07|21653.07|21652.54|21652.54|0
1643358710000|2022-01-28 08:31:50|21652.94|21652.94|21652.34|21652.34|21653.47|21653.47|21652.34|21652.34|0
1643358720000|2022-01-28 08:32:00|21652.22|21652.22|21647|21647|21652.22|21652.22|21646.71|21646.71|0
1643358730000|2022-01-28 08:32:10|21647.09|21647.09|21645.32|21645.32|21647.09|21647.09|21645.18|21645.18|0
1643358740000|2022-01-28 08:32:20|21645.36|21645.36|21645.1|21645.1|21645.58|21645.58|21644.74|21644.74|0
1643358750000|2022-01-28 08:32:30|21645.33|21645.33|21644.53|21644.53|21645.47|21645.47|21644.53|21644.53|0
1643358760000|2022-01-28 08:32:40|21644.45|21644.45|21644.22|21644.22|21645.03|21645.03|21644.22|21644.22|0
1643358770000|2022-01-28 08:32:50|21644.27|21644.27|21645.72|21645.72|21645.8|21645.8|21644.27|21644.27|0
1643358780000|2022-01-28 08:33:00|21645.68|21645.68|21645.57|21645.57|21645.89|21645.89|21645.57|21645.57|0
1643358790000|2022-01-28 08:33:10|21645.65|21645.65|21645.4|21645.4|21645.87|21645.87|21645.4|21645.4|0
1643358800000|2022-01-28 08:33:20|21645.03|21645.03|21644.48|21644.48|21645.03|21645.03|21644.47|21644.47|0
1643358810000|2022-01-28 08:33:30|21643.88|21643.88|21641.33|21641.33|21643.88|21643.88|21641.33|21641.33|0
1643358820000|2022-01-28 08:33:40|21641.19|21641.19|21640.02|21640.02|21641.19|21641.19|21640.02|21640.02|0
1643358830000|2022-01-28 08:33:50|21640.05|21640.05|21639.28|21639.28|21640.11|21640.11|21639.21|21639.21|0
1643358840000|2022-01-28 08:34:00|21639.5|21639.5|21638.5|21638.5|21639.5|21639.5|21638.32|21638.32|0
1643358850000|2022-01-28 08:34:10|21638.36|21638.36|21637.66|21637.66|21638.36|21638.36|21637.66|21637.66|0
1643358860000|2022-01-28 08:34:20|21637.24|21637.24|21636.16|21636.16|21637.46|21637.46|21636.1|21636.1|0
1643358870000|2022-01-28 08:34:30|21635.98|21635.98|21636.74|21636.74|21636.79|21636.79|21635.88|21635.88|0
1643358880000|2022-01-28 08:34:40|21636.83|21636.83|21636.57|21636.57|21636.83|21636.83|21636.43|21636.43|0
1643358890000|2022-01-28 08:34:50|21636.6|21636.6|21637.34|21637.34|21637.34|21637.34|21636.48|21636.48|0
1643358900000|2022-01-28 08:35:00|21637.36|21637.36|21639.64|21639.64|21639.79|21639.79|21637.36|21637.36|0
1643358910000|2022-01-28 08:35:10|21639.77|21639.77|21645.94|21645.94|21645.94|21645.94|21639.77|21639.77|0
1643358920000|2022-01-28 08:35:20|21646.6|21646.6|21650.53|21650.53|21650.57|21650.57|21646.6|21646.6|0
1643358930000|2022-01-28 08:35:30|21650.57|21650.57|21651.81|21651.81|21651.81|21651.81|21650.57|21650.57|0
1643358940000|2022-01-28 08:35:40|21651.87|21651.87|21653.41|21653.41|21653.41|21653.41|21651.87|21651.87|0
1643358950000|2022-01-28 08:35:50|21653.45|21653.45|21654.38|21654.38|21654.67|21654.67|21653.45|21653.45|0
1643358960000|2022-01-28 08:36:00|21654.16|21654.16|21656.13|21656.13|21656.65|21656.65|21654.14|21654.14|0
1643358970000|2022-01-28 08:36:10|21656.09|21656.09|21655.24|21655.24|21656.09|21656.09|21655.14|21655.14|0
1643358980000|2022-01-28 08:36:20|21655.33|21655.33|21654.85|21654.85|21655.64|21655.64|21654.85|21654.85|0
1643358990000|2022-01-28 08:36:30|21654.81|21654.81|21653.67|21653.67|21655.06|21655.06|21653.67|21653.67|0
1643359000000|2022-01-28 08:36:40|21653.68|21653.68|21653.78|21653.78|21654.02|21654.02|21653.38|21653.38|0
1643359010000|2022-01-28 08:36:50|21653.63|21653.63|21653.28|21653.28|21653.65|21653.65|21653.27|21653.27|0
1643359020000|2022-01-28 08:37:00|21653.53|21653.53|21653.81|21653.81|21654.52|21654.52|21653.53|21653.53|0
1643359030000|2022-01-28 08:37:10|21653.77|21653.77|21657.69|21657.69|21657.69|21657.69|21653.55|21653.55|0
1643359040000|2022-01-28 08:37:20|21658.13|21658.13|21662.24|21662.24|21662.24|21662.24|21658.13|21658.13|0
1643359050000|2022-01-28 08:37:30|21662.19|21662.19|21662.85|21662.85|21662.85|21662.85|21662.19|21662.19|0
1643359060000|2022-01-28 08:37:40|21663.18|21663.18|21664.42|21664.42|21664.42|21664.42|21663.18|21663.18|0
1643359070000|2022-01-28 08:37:50|21664.62|21664.62|21665.32|21665.32|21665.4|21665.4|21664.62|21664.62|0
1643359080000|2022-01-28 08:38:00|21665.63|21665.63|21663.75|21663.75|21665.63|21665.63|21663.67|21663.67|0
1643359090000|2022-01-28 08:38:10|21663.61|21663.61|21663.78|21663.78|21663.78|21663.78|21662.8|21662.8|0
1643359100000|2022-01-28 08:38:20|21663.92|21663.92|21666.31|21666.31|21666.34|21666.34|21663.92|21663.92|0
1643359110000|2022-01-28 08:38:30|21666.53|21666.53|21667.36|21667.36|21667.36|21667.36|21666.19|21666.19|0
1643359120000|2022-01-28 08:38:40|21667.56|21667.56|21667.6|21667.6|21668.08|21668.08|21667.56|21667.56|0
1643359130000|2022-01-28 08:38:50|21667.54|21667.54|21667.54|21667.54|21667.54|21667.54|21667.34|21667.34|0
1643359140000|2022-01-28 08:39:00|21667.4|21667.4|21666.34|21666.34|21667.4|21667.4|21665.29|21665.29|0
1643359150000|2022-01-28 08:39:10|21666.19|21666.19|21666.25|21666.25|21666.93|21666.93|21666.15|21666.15|0
1643359160000|2022-01-28 08:39:20|21666.1|21666.1|21665.9|21665.9|21666.1|21666.1|21665.9|21665.9|0
1643359170000|2022-01-28 08:39:30|21665.87|21665.87|21666.26|21666.26|21666.38|21666.38|21665.87|21665.87|0
1643359180000|2022-01-28 08:39:40|21666.32|21666.32|21666.61|21666.61|21666.61|21666.61|21665.88|21665.88|0
1643359190000|2022-01-28 08:39:50|21666.8|21666.8|21667.3|21667.3|21667.56|21667.56|21666.8|21666.8|0
1643359200000|2022-01-28 08:40:00|21667.36|21667.36|21668.14|21668.14|21668.14|21668.14|21666.96|21666.96|0
1643359210000|2022-01-28 08:40:10|21668.04|21668.04|21668.7|21668.7|21668.76|21668.76|21667.99|21667.99|0
1643359220000|2022-01-28 08:40:20|21668.64|21668.64|21668.64|21668.64|21668.64|21668.64|21668.64|21668.64|0
1643359230000|2022-01-28 08:40:30|21668.58|21668.58|21667.23|21667.23|21668.58|21668.58|21666.98|21666.98|0
1643359240000|2022-01-28 08:40:40|21667.65|21667.65|21668.09|21668.09|21668.34|21668.34|21667.65|21667.65|0
1643359250000|2022-01-28 08:40:50|21668.16|21668.16|21668.9|21668.9|21669|21669|21668.16|21668.16|0
1643359260000|2022-01-28 08:41:00|21668.85|21668.85|21670.16|21670.16|21670.16|21670.16|21668|21668|0
1643359270000|2022-01-28 08:41:10|21670.19|21670.19|21670.31|21670.31|21670.38|21670.38|21670.19|21670.19|0
1643359280000|2022-01-28 08:41:20|21670.24|21670.24|21669.49|21669.49|21670.29|21670.29|21669.49|21669.49|0
1643359290000|2022-01-28 08:41:30|21669.39|21669.39|21669.37|21669.37|21669.39|21669.39|21669.03|21669.03|0
1643359300000|2022-01-28 08:41:40|21669.43|21669.43|21669.95|21669.95|21669.95|21669.95|21669.32|21669.32|0
1643359310000|2022-01-28 08:41:50|21669.99|21669.99|21670.28|21670.28|21670.28|21670.28|21669.88|21669.88|0
1643359320000|2022-01-28 08:42:00|21670.04|21670.04|21669.89|21669.89|21670.32|21670.32|21669.55|21669.55|0
1643359330000|2022-01-28 08:42:10|21669.63|21669.63|21669.96|21669.96|21669.96|21669.96|21669.63|21669.63|0
1643359340000|2022-01-28 08:42:20|21669.81|21669.81|21670.54|21670.54|21670.54|21670.54|21669.81|21669.81|0
1643359350000|2022-01-28 08:42:30|21670.63|21670.63|21671.47|21671.47|21671.47|21671.47|21670.54|21670.54|0
1643359360000|2022-01-28 08:42:40|21671.82|21671.82|21675.23|21675.23|21675.23|21675.23|21671.82|21671.82|0
1643359370000|2022-01-28 08:42:50|21675.19|21675.19|21675.38|21675.38|21675.38|21675.38|21675.03|21675.03|0
1643359380000|2022-01-28 08:43:00|21675.87|21675.87|21675.67|21675.67|21676.19|21676.19|21675.51|21675.51|0
1643359390000|2022-01-28 08:43:10|21675.96|21675.96|21675.64|21675.64|21676.27|21676.27|21675.11|21675.11|0
1643359400000|2022-01-28 08:43:20|21675.83|21675.83|21676.27|21676.27|21676.27|21676.27|21675.61|21675.61|0
1643359410000|2022-01-28 08:43:30|21676.37|21676.37|21676.56|21676.56|21676.85|21676.85|21675.88|21675.88|0
1643359420000|2022-01-28 08:43:40|21676.76|21676.76|21677.52|21677.52|21677.62|21677.62|21676.76|21676.76|0
1643359430000|2022-01-28 08:43:50|21677.39|21677.39|21678.16|21678.16|21678.22|21678.22|21677.39|21677.39|0
1643359440000|2022-01-28 08:44:00|21678.38|21678.38|21678.82|21678.82|21678.83|21678.83|21678.13|21678.13|0
1643359450000|2022-01-28 08:44:10|21678.52|21678.52|21677.75|21677.75|21678.88|21678.88|21677.75|21677.75|0
1643359460000|2022-01-28 08:44:20|21677.61|21677.61|21674.9|21674.9|21677.61|21677.61|21674.9|21674.9|0
1643359470000|2022-01-28 08:44:30|21674.93|21674.93|21674.67|21674.67|21675.2|21675.2|21674.67|21674.67|0
1643359480000|2022-01-28 08:44:40|21674.7|21674.7|21672.44|21672.44|21675.5|21675.5|21672.44|21672.44|0
1643359490000|2022-01-28 08:44:50|21672.28|21672.28|21670.54|21670.54|21672.3|21672.3|21670.54|21670.54|0
1643359500000|2022-01-28 08:45:00|21670.58|21670.58|21667.17|21667.17|21670.58|21670.58|21667.08|21667.08|0
1643359510000|2022-01-28 08:45:10|21667.32|21667.32|21666.35|21666.35|21667.47|21667.47|21666.35|21666.35|0
1643359520000|2022-01-28 08:45:20|21666.19|21666.19|21664.9|21664.9|21666.19|21666.19|21664.9|21664.9|0
1643359530000|2022-01-28 08:45:30|21665.13|21665.13|21665|21665|21665.22|21665.22|21664.85|21664.85|0
1643359540000|2022-01-28 08:45:40|21664.86|21664.86|21665.21|21665.21|21665.26|21665.26|21664.81|21664.81|0
1643359550000|2022-01-28 08:45:50|21665.27|21665.27|21666.67|21666.67|21666.67|21666.67|21665.27|21665.27|0
1643359560000|2022-01-28 08:46:00|21666.75|21666.75|21667.18|21667.18|21667.58|21667.58|21666.75|21666.75|0
1643359570000|2022-01-28 08:46:10|21667.09|21667.09|21668.05|21668.05|21668.05|21668.05|21666.88|21666.88|0
1643359580000|2022-01-28 08:46:20|21667.95|21667.95|21667.14|21667.14|21667.95|21667.95|21667.08|21667.08|0
1643359590000|2022-01-28 08:46:30|21667.09|21667.09|21667.44|21667.44|21667.44|21667.44|21666.26|21666.26|0
1643359600000|2022-01-28 08:46:40|21667.5|21667.5|21669.47|21669.47|21669.62|21669.62|21667.5|21667.5|0
1643359610000|2022-01-28 08:46:50|21669.61|21669.61|21670.55|21670.55|21670.55|21670.55|21669.31|21669.31|0
1643359620000|2022-01-28 08:47:00|21670.5|21670.5|21678.47|21678.47|21678.47|21678.47|21670.5|21670.5|0
1643359630000|2022-01-28 08:47:10|21678.51|21678.51|21680.16|21680.16|21680.16|21680.16|21678.51|21678.51|0
1643359640000|2022-01-28 08:47:20|21680.21|21680.21|21681.98|21681.98|21682.25|21682.25|21680.21|21680.21|0
1643359650000|2022-01-28 08:47:30|21682.07|21682.07|21683.63|21683.63|21683.63|21683.63|21681.96|21681.96|0
1643359660000|2022-01-28 08:47:40|21683.74|21683.74|21684.7|21684.7|21684.74|21684.74|21683.74|21683.74|0
1643359670000|2022-01-28 08:47:50|21684.6|21684.6|21685.29|21685.29|21685.29|21685.29|21684.6|21684.6|0
1643359680000|2022-01-28 08:48:00|21685.18|21685.18|21691.46|21691.46|21691.6|21691.6|21685.18|21685.18|0
1643359690000|2022-01-28 08:48:10|21691.66|21691.66|21692.96|21692.96|21692.96|21692.96|21691.64|21691.64|0
1643359700000|2022-01-28 08:48:20|21693.02|21693.02|21694.78|21694.78|21695.03|21695.03|21693.02|21693.02|0
1643359710000|2022-01-28 08:48:30|21694.83|21694.83|21695.21|21695.21|21695.43|21695.43|21694.49|21694.49|0
1643359720000|2022-01-28 08:48:40|21695.19|21695.19|21695.38|21695.38|21696.93|21696.93|21695.19|21695.19|0
1643359730000|2022-01-28 08:48:50|21695.31|21695.31|21696.57|21696.57|21697.13|21697.13|21695.31|21695.31|0
1643359740000|2022-01-28 08:49:00|21697.08|21697.08|21692.78|21692.78|21697.08|21697.08|21692.49|21692.49|0
1643359750000|2022-01-28 08:49:10|21691.97|21691.97|21691.98|21691.98|21692.08|21692.08|21691.84|21691.84|0
1643359760000|2022-01-28 08:49:20|21691.69|21691.69|21691.12|21691.12|21691.69|21691.69|21691.1|21691.1|0
1643359770000|2022-01-28 08:49:30|21691.09|21691.09|21690.85|21690.85|21691.09|21691.09|21690.65|21690.65|0
1643359780000|2022-01-28 08:49:40|21690.88|21690.88|21690.27|21690.27|21690.88|21690.88|21689.59|21689.59|0
1643359790000|2022-01-28 08:49:50|21690.45|21690.45|21690.64|21690.64|21690.88|21690.88|21690.44|21690.44|0
1643359800000|2022-01-28 08:50:00|21690.82|21690.82|21690.14|21690.14|21690.82|21690.82|21689.89|21689.89|0
1643359810000|2022-01-28 08:50:10|21690.21|21690.21|21690.54|21690.54|21690.54|21690.54|21690.19|21690.19|0
1643359820000|2022-01-28 08:50:20|21690.39|21690.39|21690.14|21690.14|21690.39|21690.39|21690.14|21690.14|0
1643359830000|2022-01-28 08:50:30|21690.19|21690.19|21691.13|21691.13|21691.13|21691.13|21690.19|21690.19|0
1643359840000|2022-01-28 08:50:40|21690.76|21690.76|21693.13|21693.13|21693.17|21693.17|21690.6|21690.6|0
1643359850000|2022-01-28 08:50:50|21693.06|21693.06|21693.81|21693.81|21693.81|21693.81|21692.76|21692.76|0
1643359860000|2022-01-28 08:51:00|21693.98|21693.98|21694.99|21694.99|21695.05|21695.05|21693.98|21693.98|0
1643359870000|2022-01-28 08:51:10|21695.1|21695.1|21697.35|21697.35|21697.35|21697.35|21695.1|21695.1|0
1643359880000|2022-01-28 08:51:20|21697.24|21697.24|21697.97|21697.97|21698.19|21698.19|21697.21|21697.21|0
1643359890000|2022-01-28 08:51:30|21697.83|21697.83|21698.79|21698.79|21698.79|21698.79|21697.83|21697.83|0
1643359900000|2022-01-28 08:51:40|21698.91|21698.91|21698.89|21698.89|21699.2|21699.2|21698.63|21698.63|0
1643359910000|2022-01-28 08:51:50|21699|21699|21698.7|21698.7|21699.08|21699.08|21698.53|21698.53|0
1643359920000|2022-01-28 08:52:00|21698.92|21698.92|21699.36|21699.36|21699.47|21699.47|21698.85|21698.85|0
1643359930000|2022-01-28 08:52:10|21699.43|21699.43|21700.85|21700.85|21700.85|21700.85|21699.43|21699.43|0
1643359940000|2022-01-28 08:52:20|21700.89|21700.89|21702.03|21702.03|21702.09|21702.09|21700.77|21700.77|0
1643359950000|2022-01-28 08:52:30|21702.32|21702.32|21702.5|21702.5|21702.64|21702.64|21702.22|21702.22|0
1643359960000|2022-01-28 08:52:40|21702.57|21702.57|21703.31|21703.31|21703.31|21703.31|21702.57|21702.57|0
1643359970000|2022-01-28 08:52:50|21703.46|21703.46|21704.41|21704.41|21704.5|21704.5|21703.46|21703.46|0
1643359980000|2022-01-28 08:53:00|21704.79|21704.79|21705.12|21705.12|21705.12|21705.12|21704.46|21704.46|0
1643359990000|2022-01-28 08:53:10|21705.19|21705.19|21706|21706|21706|21706|21705.19|21705.19|0
1643360000000|2022-01-28 08:53:20|21706.21|21706.21|21705.93|21705.93|21706.24|21706.24|21705.8|21705.8|0
1643360010000|2022-01-28 08:53:30|21706.01|21706.01|21704.36|21704.36|21706.06|21706.06|21704.36|21704.36|0
1643360020000|2022-01-28 08:53:40|21704.29|21704.29|21705.49|21705.49|21705.49|21705.49|21704.29|21704.29|0
1643360030000|2022-01-28 08:53:50|21705.46|21705.46|21705.9|21705.9|21705.96|21705.96|21705.46|21705.46|0
1643360040000|2022-01-28 08:54:00|21706.17|21706.17|21705.65|21705.65|21706.17|21706.17|21705.6|21705.6|0
1643360050000|2022-01-28 08:54:10|21705.51|21705.51|21706.37|21706.37|21706.37|21706.37|21705.44|21705.44|0
1643360060000|2022-01-28 08:54:20|21706.28|21706.28|21706.67|21706.67|21706.73|21706.73|21706.28|21706.28|0
1643360070000|2022-01-28 08:54:30|21706.6|21706.6|21706.42|21706.42|21707.29|21707.29|21706.42|21706.42|0
1643360080000|2022-01-28 08:54:40|21706.4|21706.4|21706.46|21706.46|21706.9|21706.9|21706.33|21706.33|0
1643360090000|2022-01-28 08:54:50|21706.52|21706.52|21707.16|21707.16|21707.35|21707.35|21706.39|21706.39|0
1643360100000|2022-01-28 08:55:00|21707.36|21707.36|21707.45|21707.45|21707.71|21707.71|21707.3|21707.3|0
1643360110000|2022-01-28 08:55:10|21707.49|21707.49|21708.25|21708.25|21708.39|21708.39|21707.35|21707.35|0
1643360120000|2022-01-28 08:55:20|21708.1|21708.1|21707.17|21707.17|21708.13|21708.13|21707.17|21707.17|0
1643360130000|2022-01-28 08:55:30|21707.11|21707.11|21703.57|21703.57|21707.17|21707.17|21703.57|21703.57|0
1643360140000|2022-01-28 08:55:40|21703.63|21703.63|21702.37|21702.37|21704.07|21704.07|21702.24|21702.24|0
1643360150000|2022-01-28 08:55:50|21702.32|21702.32|21700.39|21700.39|21702.38|21702.38|21700.39|21700.39|0
1643360160000|2022-01-28 08:56:00|21700.32|21700.32|21696.94|21696.94|21700.32|21700.32|21696.89|21696.89|0
1643360170000|2022-01-28 08:56:10|21696.89|21696.89|21695.13|21695.13|21696.89|21696.89|21695.13|21695.13|0
1643360180000|2022-01-28 08:56:20|21695.18|21695.18|21691.26|21691.26|21695.23|21695.23|21691.26|21691.26|0
1643360190000|2022-01-28 08:56:30|21691.17|21691.17|21688.31|21688.31|21691.17|21691.17|21688.31|21688.31|0
1643360200000|2022-01-28 08:56:40|21687.59|21687.59|21686.74|21686.74|21687.59|21687.59|21686.74|21686.74|0
1643360210000|2022-01-28 08:56:50|21686.69|21686.69|21686.87|21686.87|21686.89|21686.89|21686.63|21686.63|0
1643360220000|2022-01-28 08:57:00|21687.01|21687.01|21686.23|21686.23|21687.04|21687.04|21686.23|21686.23|0
1643360230000|2022-01-28 08:57:10|21685.61|21685.61|21683.94|21683.94|21685.61|21685.61|21683.94|21683.94|0
1643360240000|2022-01-28 08:57:20|21683.89|21683.89|21682.46|21682.46|21683.96|21683.96|21682.46|21682.46|0
1643360250000|2022-01-28 08:57:30|21682.4|21682.4|21682.5|21682.5|21682.5|21682.5|21682.28|21682.28|0
1643360260000|2022-01-28 08:57:40|21682.64|21682.64|21682.68|21682.68|21682.84|21682.84|21682.26|21682.26|0
1643360270000|2022-01-28 08:57:50|21682.75|21682.75|21684.24|21684.24|21684.33|21684.33|21682.75|21682.75|0
1643360280000|2022-01-28 08:58:00|21684.39|21684.39|21684.89|21684.89|21685.02|21685.02|21684.3|21684.3|0
1643360290000|2022-01-28 08:58:10|21685.56|21685.56|21691|21691|21691|21691|21685.35|21685.35|0
1643360300000|2022-01-28 08:58:20|21691.36|21691.36|21691.85|21691.85|21691.85|21691.85|21691.36|21691.36|0
1643360310000|2022-01-28 08:58:30|21691.83|21691.83|21693.93|21693.93|21693.93|21693.93|21691.55|21691.55|0
1643360320000|2022-01-28 08:58:40|21694.09|21694.09|21694.2|21694.2|21694.55|21694.55|21694.07|21694.07|0
1643360330000|2022-01-28 08:58:50|21694.24|21694.24|21696.48|21696.48|21696.54|21696.54|21694.24|21694.24|0
1643360340000|2022-01-28 08:59:00|21696.59|21696.59|21698.07|21698.07|21698.07|21698.07|21696.59|21696.59|0
1643360350000|2022-01-28 08:59:10|21698.13|21698.13|21698.58|21698.58|21698.75|21698.75|21698.13|21698.13|0
1643360360000|2022-01-28 08:59:20|21698.33|21698.33|21698.48|21698.48|21698.55|21698.55|21698.33|21698.33|0
1643360370000|2022-01-28 08:59:30|21698.63|21698.63|21699.68|21699.68|21699.71|21699.71|21698.63|21698.63|0
1643360380000|2022-01-28 08:59:40|21699.8|21699.8|21701.06|21701.06|21701.1|21701.1|21699.8|21699.8|0
1643360390000|2022-01-28 08:59:50|21703.07|21703.07|21701.84|21701.84|21703.25|21703.25|21701.84|21701.84|0
1643360400000|2022-01-28 09:00:00|21701.74|21701.74|21702.75|21702.75|21702.75|21702.75|21701.74|21701.74|0
1643360410000|2022-01-28 09:00:10|21702.55|21702.55|21702.8|21702.8|21703.02|21703.02|21702.48|21702.48|0
1643360420000|2022-01-28 09:00:20|21703.66|21703.66|21702.85|21702.85|21703.89|21703.89|21702.85|21702.85|0
1643360430000|2022-01-28 09:00:30|21702.93|21702.93|21703.41|21703.41|21703.64|21703.64|21702.89|21702.89|0
1643360440000|2022-01-28 09:00:40|21703.5|21703.5|21703.29|21703.29|21703.5|21703.5|21703.29|21703.29|0
1643360450000|2022-01-28 09:00:50|21703.13|21703.13|21703.97|21703.97|21703.97|21703.97|21703.04|21703.04|0
1643360460000|2022-01-28 09:01:00|21704.09|21704.09|21703.53|21703.53|21704.94|21704.94|21703.43|21703.43|0
1643360470000|2022-01-28 09:01:10|21703.47|21703.47|21701.91|21701.91|21703.54|21703.54|21701.76|21701.76|0
1643360480000|2022-01-28 09:01:20|21701.67|21701.67|21700.89|21700.89|21701.67|21701.67|21700.89|21700.89|0
1643360490000|2022-01-28 09:01:30|21700.8|21700.8|21700.86|21700.86|21700.96|21700.96|21700.68|21700.68|0
1643360500000|2022-01-28 09:01:40|21700.81|21700.81|21700.66|21700.66|21700.93|21700.93|21700.39|21700.39|0
1643360510000|2022-01-28 09:01:50|21700.76|21700.76|21701.73|21701.73|21702.07|21702.07|21700.76|21700.76|0
1643360520000|2022-01-28 09:02:00|21701.87|21701.87|21701.58|21701.58|21701.93|21701.93|21701.44|21701.44|0
1643360530000|2022-01-28 09:02:10|21701.7|21701.7|21701.64|21701.64|21701.79|21701.79|21701.51|21701.51|0
1643360540000|2022-01-28 09:02:20|21701.69|21701.69|21701.92|21701.92|21701.92|21701.92|21701.55|21701.55|0
1643360550000|2022-01-28 09:02:30|21701.97|21701.97|21701.03|21701.03|21701.97|21701.97|21701.03|21701.03|0
1643360560000|2022-01-28 09:02:40|21701.14|21701.14|21700.02|21700.02|21701.39|21701.39|21700.02|21700.02|0
1643360570000|2022-01-28 09:02:50|21700.11|21700.11|21700.34|21700.34|21700.43|21700.43|21699.81|21699.81|0
1643360580000|2022-01-28 09:03:00|21700.43|21700.43|21700.14|21700.14|21700.44|21700.44|21699.44|21699.44|0
1643360590000|2022-01-28 09:03:10|21699.7|21699.7|21699.47|21699.47|21699.79|21699.79|21699.4|21699.4|0
1643360600000|2022-01-28 09:03:20|21699.66|21699.66|21699.7|21699.7|21699.99|21699.99|21699.6|21699.6|0
1643360610000|2022-01-28 09:03:30|21699.8|21699.8|21699.91|21699.91|21699.97|21699.97|21699.57|21699.57|0
1643360620000|2022-01-28 09:03:40|21700.57|21700.57|21700.5|21700.5|21700.59|21700.59|21700.5|21700.5|0
1643360630000|2022-01-28 09:03:50|21700.56|21700.56|21697.22|21697.22|21700.56|21700.56|21697.22|21697.22|0
1643360640000|2022-01-28 09:04:00|21697.18|21697.18|21691.4|21691.4|21697.18|21697.18|21691.4|21691.4|0
1643360650000|2022-01-28 09:04:10|21691.34|21691.34|21692.18|21692.18|21692.18|21692.18|21691.34|21691.34|0
1643360660000|2022-01-28 09:04:20|21691.98|21691.98|21691.76|21691.76|21691.98|21691.98|21691.69|21691.69|0
1643360670000|2022-01-28 09:04:30|21692.1|21692.1|21691.98|21691.98|21692.1|21692.1|21691.98|21691.98|0
1643360680000|2022-01-28 09:04:40|21691.94|21691.94|21692.33|21692.33|21692.4|21692.4|21691.87|21691.87|0
1643360690000|2022-01-28 09:04:50|21692.64|21692.64|21692.39|21692.39|21692.99|21692.99|21692.39|21692.39|0
1643360700000|2022-01-28 09:05:00|21692.59|21692.59|21693.94|21693.94|21694.2|21694.2|21692.59|21692.59|0
1643360710000|2022-01-28 09:05:10|21693.84|21693.84|21693.58|21693.58|21693.84|21693.84|21693.43|21693.43|0
1643360720000|2022-01-28 09:05:20|21693.55|21693.55|21693.58|21693.58|21693.61|21693.61|21692.88|21692.88|0
1643360730000|2022-01-28 09:05:30|21693.49|21693.49|21693.5|21693.5|21693.78|21693.78|21693.45|21693.45|0
1643360740000|2022-01-28 09:05:40|21693.3|21693.3|21693.23|21693.23|21693.59|21693.59|21693.2|21693.2|0
1643360750000|2022-01-28 09:05:50|21693.14|21693.14|21693.08|21693.08|21693.14|21693.14|21693.02|21693.02|0
1643360760000|2022-01-28 09:06:00|21693.51|21693.51|21694.23|21694.23|21694.69|21694.69|21693.1|21693.1|0
1643360770000|2022-01-28 09:06:10|21694.25|21694.25|21695.55|21695.55|21695.55|21695.55|21694.13|21694.13|0
1643360780000|2022-01-28 09:06:20|21695.59|21695.59|21695.62|21695.62|21695.86|21695.86|21695.54|21695.54|0
1643360790000|2022-01-28 09:06:30|21695.88|21695.88|21695.94|21695.94|21696.15|21696.15|21695.88|21695.88|0
1643360800000|2022-01-28 09:06:40|21695.93|21695.93|21697.16|21697.16|21697.22|21697.22|21695.93|21695.93|0
1643360810000|2022-01-28 09:06:50|21697.23|21697.23|21696.92|21696.92|21697.23|21697.23|21696.74|21696.74|0
1643360820000|2022-01-28 09:07:00|21696.88|21696.88|21695.62|21695.62|21696.95|21696.95|21695.62|21695.62|0
1643360830000|2022-01-28 09:07:10|21695.71|21695.71|21696.2|21696.2|21696.2|21696.2|21695.71|21695.71|0
1643360840000|2022-01-28 09:07:20|21696.31|21696.31|21694.14|21694.14|21696.31|21696.31|21694.14|21694.14|0
1643360850000|2022-01-28 09:07:30|21693.98|21693.98|21689.73|21689.73|21694.05|21694.05|21689.73|21689.73|0
1643360860000|2022-01-28 09:07:40|21689.66|21689.66|21685.75|21685.75|21689.84|21689.84|21685.75|21685.75|0
1643360870000|2022-01-28 09:07:50|21685.51|21685.51|21685.22|21685.22|21685.51|21685.51|21685.21|21685.21|0
1643360880000|2022-01-28 09:08:00|21685.1|21685.1|21684.87|21684.87|21685.23|21685.23|21684.87|21684.87|0
1643360890000|2022-01-28 09:08:10|21684.77|21684.77|21683.16|21683.16|21684.9|21684.9|21683.16|21683.16|0
1643360900000|2022-01-28 09:08:20|21682.86|21682.86|21682.92|21682.92|21683.01|21683.01|21682.68|21682.68|0
1643360910000|2022-01-28 09:08:30|21683.08|21683.08|21683.04|21683.04|21683.22|21683.22|21682.74|21682.74|0
1643360920000|2022-01-28 09:08:40|21682.74|21682.74|21683.34|21683.34|21683.39|21683.39|21682.65|21682.65|0
1643360930000|2022-01-28 09:08:50|21683.25|21683.25|21683.15|21683.15|21683.25|21683.25|21683.15|21683.15|0
1643360940000|2022-01-28 09:09:00|21683.1|21683.1|21682.41|21682.41|21683.1|21683.1|21682.41|21682.41|0
1643360950000|2022-01-28 09:09:10|21682.36|21682.36|21681.65|21681.65|21682.36|21682.36|21681.65|21681.65|0
1643360960000|2022-01-28 09:09:20|21681.76|21681.76|21681.82|21681.82|21681.9|21681.9|21681.76|21681.76|0
1643360970000|2022-01-28 09:09:30|21681.71|21681.71|21681.65|21681.65|21682.03|21682.03|21681.41|21681.41|0
1643360980000|2022-01-28 09:09:40|21681.7|21681.7|21686.62|21686.62|21686.82|21686.82|21681.65|21681.65|0
1643360990000|2022-01-28 09:09:50|21686.56|21686.56|21687.42|21687.42|21687.43|21687.43|21686.56|21686.56|0
1643361000000|2022-01-28 09:10:00|21687.5|21687.5|21687.31|21687.31|21687.63|21687.63|21687.11|21687.11|0
1643361010000|2022-01-28 09:10:10|21687.24|21687.24|21688.11|21688.11|21688.22|21688.22|21687.24|21687.24|0
1643361020000|2022-01-28 09:10:20|21688.17|21688.17|21688.51|21688.51|21688.56|21688.56|21687.87|21687.87|0
1643361030000|2022-01-28 09:10:30|21688.57|21688.57|21692.32|21692.32|21692.32|21692.32|21688.57|21688.57|0
1643361040000|2022-01-28 09:10:40|21692.39|21692.39|21692.79|21692.79|21692.92|21692.92|21692.32|21692.32|0
1643361050000|2022-01-28 09:10:50|21692.63|21692.63|21692.82|21692.82|21693.2|21693.2|21692.54|21692.54|0
1643361060000|2022-01-28 09:11:00|21692.87|21692.87|21692.52|21692.52|21693.03|21693.03|21692.42|21692.42|0
1643361070000|2022-01-28 09:11:10|21692.72|21692.72|21692.69|21692.69|21692.9|21692.9|21692.69|21692.69|0
1643361080000|2022-01-28 09:11:20|21692.78|21692.78|21693.95|21693.95|21694.15|21694.15|21692.76|21692.76|0
1643361090000|2022-01-28 09:11:30|21694.38|21694.38|21696.03|21696.03|21696.03|21696.03|21694.38|21694.38|0
1643361100000|2022-01-28 09:11:40|21696.26|21696.26|21696.34|21696.34|21696.44|21696.44|21696.07|21696.07|0
1643361110000|2022-01-28 09:11:50|21696.38|21696.38|21696.76|21696.76|21696.76|21696.76|21696.36|21696.36|0
1643361120000|2022-01-28 09:12:00|21697.12|21697.12|21696.16|21696.16|21697.12|21697.12|21696.16|21696.16|0
1643361130000|2022-01-28 09:12:10|21697.14|21697.14|21697.3|21697.3|21697.3|21697.3|21696.9|21696.9|0
1643361140000|2022-01-28 09:12:20|21697.31|21697.31|21697.36|21697.36|21697.36|21697.36|21697.31|21697.31|0
1643361150000|2022-01-28 09:12:30|21697.38|21697.38|21697.46|21697.46|21697.48|21697.48|21697.38|21697.38|0
1643361160000|2022-01-28 09:12:40|21697.53|21697.53|21698.53|21698.53|21698.56|21698.56|21697.53|21697.53|0
1643361170000|2022-01-28 09:12:50|21698.4|21698.4|21698.38|21698.38|21698.51|21698.51|21698.25|21698.25|0
1643361180000|2022-01-28 09:13:00|21698.62|21698.62|21699.33|21699.33|21699.38|21699.38|21698.62|21698.62|0
1643361190000|2022-01-28 09:13:10|21699.44|21699.44|21699.63|21699.63|21699.89|21699.89|21699.44|21699.44|0
1643361200000|2022-01-28 09:13:20|21699.7|21699.7|21700.44|21700.44|21700.44|21700.44|21699.62|21699.62|0
1643361210000|2022-01-28 09:13:30|21700.34|21700.34|21700.57|21700.57|21700.61|21700.61|21700.34|21700.34|0
1643361220000|2022-01-28 09:13:40|21700.67|21700.67|21703.71|21703.71|21703.91|21703.91|21700.47|21700.47|0
1643361230000|2022-01-28 09:13:50|21703.68|21703.68|21704.62|21704.62|21704.68|21704.68|21703.61|21703.61|0
1643361240000|2022-01-28 09:14:00|21705.14|21705.14|21705.39|21705.39|21705.87|21705.87|21705.14|21705.14|0
1643361250000|2022-01-28 09:14:10|21705.52|21705.52|21706.2|21706.2|21706.2|21706.2|21705.52|21705.52|0
1643361260000|2022-01-28 09:14:20|21706.36|21706.36|21707.42|21707.42|21707.43|21707.43|21706.36|21706.36|0
1643361270000|2022-01-28 09:14:30|21707.53|21707.53|21707.7|21707.7|21707.7|21707.7|21707.46|21707.46|0
1643361280000|2022-01-28 09:14:40|21707.81|21707.81|21707.99|21707.99|21708.05|21708.05|21707.81|21707.81|0
1643361290000|2022-01-28 09:14:50|21708.47|21708.47|21708.48|21708.48|21708.54|21708.54|21708.47|21708.47|0
1643361300000|2022-01-28 09:15:00|21708.57|21708.57|21708.96|21708.96|21709.01|21709.01|21708.57|21708.57|0
1643361310000|2022-01-28 09:15:10|21708.89|21708.89|21708.91|21708.91|21708.91|21708.91|21708.54|21708.54|0
1643361320000|2022-01-28 09:15:20|21708.95|21708.95|21709.45|21709.45|21709.45|21709.45|21708.88|21708.88|0
1643361330000|2022-01-28 09:15:30|21709.47|21709.47|21709.48|21709.48|21709.55|21709.55|21709.44|21709.44|0
1643361340000|2022-01-28 09:15:40|21709.74|21709.74|21709.83|21709.83|21709.83|21709.83|21709.65|21709.65|0
1643361350000|2022-01-28 09:15:50|21709.73|21709.73|21709.81|21709.81|21709.89|21709.89|21709.73|21709.73|0
1643361360000|2022-01-28 09:16:00|21710.07|21710.07|21709.95|21709.95|21710.22|21710.22|21709.92|21709.92|0
1643361370000|2022-01-28 09:16:10|21710.16|21710.16|21710.36|21710.36|21710.36|21710.36|21710.16|21710.16|0
1643361380000|2022-01-28 09:16:20|21710.6|21710.6|21711.04|21711.04|21711.04|21711.04|21710.6|21710.6|0
1643361390000|2022-01-28 09:16:30|21711.21|21711.21|21712.04|21712.04|21712.04|21712.04|21711.12|21711.12|0
1643361400000|2022-01-28 09:16:40|21712.06|21712.06|21711.47|21711.47|21712.12|21712.12|21711.47|21711.47|0
1643361410000|2022-01-28 09:16:50|21711.53|21711.53|21710.66|21710.66|21711.7|21711.7|21710.41|21710.41|0
1643361420000|2022-01-28 09:17:00|21710.75|21710.75|21710.93|21710.93|21710.93|21710.93|21710.68|21710.68|0
1643361430000|2022-01-28 09:17:10|21710.88|21710.88|21711.27|21711.27|21711.35|21711.35|21710.56|21710.56|0
1643361440000|2022-01-28 09:17:20|21711.33|21711.33|21711.26|21711.26|21711.37|21711.37|21711.26|21711.26|0
1643361450000|2022-01-28 09:17:30|21711.32|21711.32|21711.42|21711.42|21711.53|21711.53|21711.32|21711.32|0
1643361460000|2022-01-28 09:17:40|21711.61|21711.61|21709.76|21709.76|21711.65|21711.65|21709.76|21709.76|0
1643361470000|2022-01-28 09:17:50|21709.93|21709.93|21708.24|21708.24|21710|21710|21708.24|21708.24|0
1643361480000|2022-01-28 09:18:00|21708|21708|21706.28|21706.28|21708.28|21708.28|21706.2|21706.2|0
1643361490000|2022-01-28 09:18:10|21706.2|21706.2|21703.82|21703.82|21706.2|21706.2|21703.82|21703.82|0
1643361500000|2022-01-28 09:18:20|21704.11|21704.11|21703.97|21703.97|21704.11|21704.11|21703.67|21703.67|0
1643361510000|2022-01-28 09:18:30|21704.17|21704.17|21703.64|21703.64|21704.46|21704.46|21703.63|21703.63|0
1643361520000|2022-01-28 09:18:40|21703.45|21703.45|21703.61|21703.61|21703.67|21703.67|21703.45|21703.45|0
1643361530000|2022-01-28 09:18:50|21703.97|21703.97|21704.65|21704.65|21704.88|21704.88|21703.97|21703.97|0
1643361540000|2022-01-28 09:19:00|21704.87|21704.87|21704.98|21704.98|21705.15|21705.15|21704.63|21704.63|0
1643361550000|2022-01-28 09:19:10|21704.76|21704.76|21704.32|21704.32|21704.76|21704.76|21704.08|21704.08|0
1643361560000|2022-01-28 09:19:20|21704.45|21704.45|21704.29|21704.29|21704.53|21704.53|21704.13|21704.13|0
1643361570000|2022-01-28 09:19:30|21704.22|21704.22|21704.08|21704.08|21704.27|21704.27|21704|21704|0
1643361580000|2022-01-28 09:19:40|21704.28|21704.28|21704.29|21704.29|21704.29|21704.29|21704.14|21704.14|0
1643361590000|2022-01-28 09:19:50|21704.2|21704.2|21704.52|21704.52|21704.62|21704.62|21704.08|21704.08|0
1643361600000|2022-01-28 09:20:00|21704.48|21704.48|21704.18|21704.18|21704.48|21704.48|21703.91|21703.91|0
1643361610000|2022-01-28 09:20:10|21704.02|21704.02|21703.71|21703.71|21704.28|21704.28|21703.55|21703.55|0
1643361620000|2022-01-28 09:20:20|21703.96|21703.96|21703.63|21703.63|21703.96|21703.96|21703.59|21703.59|0
1643361630000|2022-01-28 09:20:30|21703.76|21703.76|21703.91|21703.91|21703.91|21703.91|21703.76|21703.76|0
1643361640000|2022-01-28 09:20:40|21704.01|21704.01|21703.9|21703.9|21704.08|21704.08|21703.86|21703.86|0
1643361650000|2022-01-28 09:20:50|21703.97|21703.97|21703.94|21703.94|21704.31|21704.31|21703.94|21703.94|0
1643361660000|2022-01-28 09:21:00|21703.99|21703.99|21705.5|21705.5|21705.5|21705.5|21703.99|21703.99|0
1643361670000|2022-01-28 09:21:10|21705.38|21705.38|21705.28|21705.28|21705.5|21705.5|21705.24|21705.24|0
1643361680000|2022-01-28 09:21:20|21705.01|21705.01|21705.08|21705.08|21705.08|21705.08|21704.61|21704.61|0
1643361690000|2022-01-28 09:21:30|21705.12|21705.12|21706.22|21706.22|21706.22|21706.22|21705.12|21705.12|0
1643361700000|2022-01-28 09:21:40|21706.05|21706.05|21706.28|21706.28|21706.43|21706.43|21706.05|21706.05|0
1643361710000|2022-01-28 09:21:50|21706.41|21706.41|21706.55|21706.55|21706.55|21706.55|21706.34|21706.34|0
1643361720000|2022-01-28 09:22:00|21706.68|21706.68|21707.53|21707.53|21707.61|21707.61|21706.67|21706.67|0
1643361730000|2022-01-28 09:22:10|21707.38|21707.38|21708.7|21708.7|21708.7|21708.7|21707.38|21707.38|0
1643361740000|2022-01-28 09:22:20|21708.71|21708.71|21708.87|21708.87|21708.94|21708.94|21708.71|21708.71|0
1643361750000|2022-01-28 09:22:30|21708.95|21708.95|21709.33|21709.33|21709.33|21709.33|21708.95|21708.95|0
1643361760000|2022-01-28 09:22:40|21709.55|21709.55|21709.73|21709.73|21709.8|21709.8|21709.55|21709.55|0
1643361770000|2022-01-28 09:22:50|21709.63|21709.63|21709.9|21709.9|21710.03|21710.03|21709.63|21709.63|0
1643361780000|2022-01-28 09:23:00|21710.15|21710.15|21711.24|21711.24|21711.24|21711.24|21709.59|21709.59|0
1643361790000|2022-01-28 09:23:10|21711.37|21711.37|21714.11|21714.11|21714.11|21714.11|21711.37|21711.37|0
1643361800000|2022-01-28 09:23:20|21714.17|21714.17|21715.05|21715.05|21715.05|21715.05|21714.17|21714.17|0
1643361810000|2022-01-28 09:23:30|21714.85|21714.85|21715.99|21715.99|21715.99|21715.99|21714.85|21714.85|0
1643361820000|2022-01-28 09:23:40|21716.05|21716.05|21716.24|21716.24|21716.29|21716.29|21716|21716|0
1643361830000|2022-01-28 09:23:50|21716.2|21716.2|21716.35|21716.35|21716.51|21716.51|21716.2|21716.2|0
1643361840000|2022-01-28 09:24:00|21716.77|21716.77|21716.08|21716.08|21716.77|21716.77|21715.64|21715.64|0
1643361850000|2022-01-28 09:24:10|21716.03|21716.03|21715.9|21715.9|21716.59|21716.59|21715.56|21715.56|0
1643361860000|2022-01-28 09:24:20|21716|21716|21715.56|21715.56|21716.01|21716.01|21715.54|21715.54|0
1643361870000|2022-01-28 09:24:30|21715.78|21715.78|21715.45|21715.45|21715.9|21715.9|21715.45|21715.45|0
1643361880000|2022-01-28 09:24:40|21715.25|21715.25|21715.03|21715.03|21715.46|21715.46|21715.03|21715.03|0
1643361890000|2022-01-28 09:24:50|21715.14|21715.14|21715.42|21715.42|21715.42|21715.42|21715.14|21715.14|0
1643361900000|2022-01-28 09:25:00|21715.16|21715.16|21714.94|21714.94|21715.21|21715.21|21714.83|21714.83|0
1643361910000|2022-01-28 09:25:10|21714.8|21714.8|21715.04|21715.04|21715.04|21715.04|21714.72|21714.72|0
1643361920000|2022-01-28 09:25:20|21715.15|21715.15|21714.77|21714.77|21715.15|21715.15|21714.77|21714.77|0
1643361930000|2022-01-28 09:25:30|21714.7|21714.7|21714.89|21714.89|21714.89|21714.89|21714.6|21714.6|0
1643361940000|2022-01-28 09:25:40|21714.81|21714.81|21714.53|21714.53|21714.81|21714.81|21714.53|21714.53|0
1643361950000|2022-01-28 09:25:50|21714.35|21714.35|21714.35|21714.35|21714.43|21714.43|21714.29|21714.29|0
1643361960000|2022-01-28 09:26:00|21714.46|21714.46|21714.56|21714.56|21714.58|21714.58|21714.25|21714.25|0
1643361970000|2022-01-28 09:26:10|21714.77|21714.77|21715.51|21715.51|21715.51|21715.51|21714.77|21714.77|0
1643361980000|2022-01-28 09:26:20|21715.57|21715.57|21715.03|21715.03|21715.57|21715.57|21715.03|21715.03|0
1643361990000|2022-01-28 09:26:30|21714.94|21714.94|21714.69|21714.69|21714.98|21714.98|21714.61|21714.61|0
1643362000000|2022-01-28 09:26:40|21714.62|21714.62|21715.07|21715.07|21715.27|21715.27|21714.62|21714.62|0
1643362010000|2022-01-28 09:26:50|21715|21715|21714.53|21714.53|21715|21715|21714.53|21714.53|0
1643362020000|2022-01-28 09:27:00|21714.38|21714.38|21714.61|21714.61|21714.61|21714.61|21714.38|21714.38|0
1643362030000|2022-01-28 09:27:10|21714.67|21714.67|21714.44|21714.44|21714.67|21714.67|21714.23|21714.23|0
1643362040000|2022-01-28 09:27:20|21714.39|21714.39|21714.09|21714.09|21714.39|21714.39|21714.09|21714.09|0
1643362050000|2022-01-28 09:27:30|21714.31|21714.31|21714.05|21714.05|21714.45|21714.45|21713.73|21713.73|0
1643362060000|2022-01-28 09:27:40|21713.97|21713.97|21713.88|21713.88|21713.97|21713.97|21713.88|21713.88|0
1643362070000|2022-01-28 09:27:50|21714.23|21714.23|21713.61|21713.61|21714.67|21714.67|21713.61|21713.61|0
1643362080000|2022-01-28 09:28:00|21713.7|21713.7|21712.61|21712.61|21714.05|21714.05|21712.45|21712.45|0
1643362090000|2022-01-28 09:28:10|21712.82|21712.82|21712.92|21712.92|21712.93|21712.93|21712.73|21712.73|0
1643362100000|2022-01-28 09:28:20|21712.96|21712.96|21713.16|21713.16|21713.32|21713.32|21712.76|21712.76|0
1643362110000|2022-01-28 09:28:30|21713.08|21713.08|21713.93|21713.93|21713.93|21713.93|21713.02|21713.02|0
1643362120000|2022-01-28 09:28:40|21713.99|21713.99|21714.1|21714.1|21714.43|21714.43|21713.98|21713.98|0
1643362130000|2022-01-28 09:28:50|21714.04|21714.04|21713.66|21713.66|21714.31|21714.31|21713.66|21713.66|0
1643362140000|2022-01-28 09:29:00|21713.61|21713.61|21712.67|21712.67|21713.94|21713.94|21712.43|21712.43|0
1643362150000|2022-01-28 09:29:10|21712.7|21712.7|21712.62|21712.62|21712.99|21712.99|21712.44|21712.44|0
1643362160000|2022-01-28 09:29:20|21712.34|21712.34|21710.7|21710.7|21712.56|21712.56|21710.56|21710.56|0
1643362170000|2022-01-28 09:29:30|21710.77|21710.77|21709.24|21709.24|21710.77|21710.77|21708.89|21708.89|0
1643362180000|2022-01-28 09:29:40|21708.98|21708.98|21708.54|21708.54|21708.98|21708.98|21708.44|21708.44|0
1643362190000|2022-01-28 09:29:50|21708.35|21708.35|21708.06|21708.06|21708.36|21708.36|21707.99|21707.99|0
1643362200000|2022-01-28 09:30:00|21708.14|21708.14|21710.26|21710.26|21710.31|21710.31|21708.06|21708.06|0
1643362210000|2022-01-28 09:30:10|21710.69|21710.69|21710.73|21710.73|21711.18|21711.18|21710.69|21710.69|0
1643362220000|2022-01-28 09:30:20|21710.78|21710.78|21711.26|21711.26|21711.46|21711.46|21710.78|21710.78|0
1643362230000|2022-01-28 09:30:30|21711.13|21711.13|21710.75|21710.75|21711.13|21711.13|21710.64|21710.64|0
1643362240000|2022-01-28 09:30:40|21710.82|21710.82|21711.06|21711.06|21711.08|21711.08|21710.46|21710.46|0
1643362250000|2022-01-28 09:30:50|21711.19|21711.19|21711.6|21711.6|21711.6|21711.6|21711.19|21711.19|0
1643362260000|2022-01-28 09:31:00|21711.64|21711.64|21711.42|21711.42|21711.64|21711.64|21710.96|21710.96|0
1643362270000|2022-01-28 09:31:10|21712.02|21712.02|21711.82|21711.82|21712.02|21712.02|21711.75|21711.75|0
1643362280000|2022-01-28 09:31:20|21711.75|21711.75|21713.1|21713.1|21713.1|21713.1|21711.68|21711.68|0
1643362290000|2022-01-28 09:31:30|21713.22|21713.22|21713.24|21713.24|21713.44|21713.44|21713.22|21713.22|0
1643362300000|2022-01-28 09:31:40|21713.32|21713.32|21713.5|21713.5|21713.5|21713.5|21713.22|21713.22|0
1643362310000|2022-01-28 09:31:50|21713.43|21713.43|21713.01|21713.01|21713.45|21713.45|21713.01|21713.01|0
1643362320000|2022-01-28 09:32:00|21713.1|21713.1|21711.96|21711.96|21713.1|21713.1|21711.91|21711.91|0
1643362330000|2022-01-28 09:32:10|21712|21712|21707.53|21707.53|21712.55|21712.55|21707.35|21707.35|0
1643362340000|2022-01-28 09:32:20|21707.4|21707.4|21707.63|21707.63|21707.75|21707.75|21707.24|21707.24|0
1643362350000|2022-01-28 09:32:30|21707.73|21707.73|21707.82|21707.82|21708|21708|21707.62|21707.62|0
1643362360000|2022-01-28 09:32:40|21707.75|21707.75|21707.84|21707.84|21707.84|21707.84|21707.69|21707.69|0
1643362370000|2022-01-28 09:32:50|21707.97|21707.97|21709.15|21709.15|21709.15|21709.15|21707.97|21707.97|0
1643362380000|2022-01-28 09:33:00|21709.2|21709.2|21709.56|21709.56|21709.56|21709.56|21709.17|21709.17|0
1643362390000|2022-01-28 09:33:10|21709.29|21709.29|21709.76|21709.76|21709.76|21709.76|21709|21709|0
1643362400000|2022-01-28 09:33:20|21709.9|21709.9|21710.23|21710.23|21710.24|21710.24|21709.82|21709.82|0
1643362410000|2022-01-28 09:33:30|21710.12|21710.12|21710.56|21710.56|21711.4|21711.4|21710.12|21710.12|0
1643362420000|2022-01-28 09:33:40|21710.5|21710.5|21711.41|21711.41|21711.41|21711.41|21710.5|21710.5|0
1643362430000|2022-01-28 09:33:50|21711.54|21711.54|21711.6|21711.6|21711.64|21711.64|21711.54|21711.54|0
1643362440000|2022-01-28 09:34:00|21711.85|21711.85|21711.87|21711.87|21712.65|21712.65|21711.68|21711.68|0
1643362450000|2022-01-28 09:34:10|21711.66|21711.66|21711.55|21711.55|21711.66|21711.66|21711.45|21711.45|0
1643362460000|2022-01-28 09:34:20|21711.68|21711.68|21714.08|21714.08|21714.08|21714.08|21711.46|21711.46|0
1643362470000|2022-01-28 09:34:30|21714.11|21714.11|21715.74|21715.74|21715.74|21715.74|21714.11|21714.11|0
1643362480000|2022-01-28 09:34:40|21715.57|21715.57|21714.45|21714.45|21715.57|21715.57|21714.45|21714.45|0
1643362490000|2022-01-28 09:34:50|21714.55|21714.55|21714.4|21714.4|21714.55|21714.55|21714.36|21714.36|0
1643362500000|2022-01-28 09:35:00|21714.38|21714.38|21713.93|21713.93|21714.38|21714.38|21713.8|21713.8|0
1643362510000|2022-01-28 09:35:10|21714.1|21714.1|21715.25|21715.25|21715.25|21715.25|21714.1|21714.1|0
1643362520000|2022-01-28 09:35:20|21715.33|21715.33|21715.41|21715.41|21715.56|21715.56|21715.33|21715.33|0
1643362530000|2022-01-28 09:35:30|21715.13|21715.13|21715.83|21715.83|21716.03|21716.03|21715.11|21715.11|0
1643362540000|2022-01-28 09:35:40|21715.76|21715.76|21716.17|21716.17|21716.17|21716.17|21715.76|21715.76|0
1643362550000|2022-01-28 09:35:50|21716.1|21716.1|21716.35|21716.35|21716.5|21716.5|21716.1|21716.1|0
1643362560000|2022-01-28 09:36:00|21716.61|21716.61|21716.51|21716.51|21716.79|21716.79|21716.2|21716.2|0
1643362570000|2022-01-28 09:36:10|21716.44|21716.44|21716.37|21716.37|21716.44|21716.44|21716.27|21716.27|0
1643362580000|2022-01-28 09:36:20|21716.26|21716.26|21717.25|21717.25|21717.25|21717.25|21716.03|21716.03|0
1643362590000|2022-01-28 09:36:30|21717.21|21717.21|21717.28|21717.28|21717.48|21717.48|21717.15|21717.15|0
1643362600000|2022-01-28 09:36:40|21717.22|21717.22|21716.9|21716.9|21717.22|21717.22|21716.9|21716.9|0
1643362610000|2022-01-28 09:36:50|21716.96|21716.96|21712.15|21712.15|21716.96|21716.96|21712.15|21712.15|0
1643362620000|2022-01-28 09:37:00|21712.09|21712.09|21708.12|21708.12|21712.24|21712.24|21708.12|21708.12|0
1643362630000|2022-01-28 09:37:10|21707.72|21707.72|21706.79|21706.79|21707.72|21707.72|21706.64|21706.64|0
1643362640000|2022-01-28 09:37:20|21706.75|21706.75|21705.44|21705.44|21706.75|21706.75|21705.41|21705.41|0
1643362650000|2022-01-28 09:37:30|21705.27|21705.27|21706.16|21706.16|21706.16|21706.16|21705.24|21705.24|0
1643362660000|2022-01-28 09:37:40|21706.21|21706.21|21707.57|21707.57|21708.18|21708.18|21706.21|21706.21|0
1643362670000|2022-01-28 09:37:50|21707.48|21707.48|21707.3|21707.3|21707.49|21707.49|21707.27|21707.27|0
1643362680000|2022-01-28 09:38:00|21707.14|21707.14|21707.32|21707.32|21707.42|21707.42|21706.95|21706.95|0
1643362690000|2022-01-28 09:38:10|21707.34|21707.34|21707.76|21707.76|21707.76|21707.76|21707.32|21707.32|0
1643362700000|2022-01-28 09:38:20|21707.69|21707.69|21707.02|21707.02|21707.79|21707.79|21707|21707|0
1643362710000|2022-01-28 09:38:30|21707.05|21707.05|21707.15|21707.15|21707.3|21707.3|21707.01|21707.01|0
1643362720000|2022-01-28 09:38:40|21707.05|21707.05|21706.79|21706.79|21707.05|21707.05|21706.77|21706.77|0
1643362730000|2022-01-28 09:38:50|21706.63|21706.63|21706.73|21706.73|21706.86|21706.86|21706.56|21706.56|0
1643362740000|2022-01-28 09:39:00|21707.08|21707.08|21707.1|21707.1|21707.23|21707.23|21706.91|21706.91|0
1643362750000|2022-01-28 09:39:10|21707.07|21707.07|21706.48|21706.48|21707.07|21707.07|21706.45|21706.45|0
1643362760000|2022-01-28 09:39:20|21706.62|21706.62|21705.87|21705.87|21706.68|21706.68|21705.86|21705.86|0
1643362770000|2022-01-28 09:39:30|21705.51|21705.51|21706.21|21706.21|21706.32|21706.32|21705.51|21705.51|0
1643362780000|2022-01-28 09:39:40|21706.26|21706.26|21706.12|21706.12|21706.26|21706.26|21706.12|21706.12|0
1643362790000|2022-01-28 09:39:50|21706.62|21706.62|21706.76|21706.76|21706.83|21706.83|21706.62|21706.62|0
1643362800000|2022-01-28 09:40:00|21706.62|21706.62|21707.15|21707.15|21707.15|21707.15|21706.44|21706.44|0
1643362810000|2022-01-28 09:40:10|21707.26|21707.26|21706.83|21706.83|21707.55|21707.55|21706.68|21706.68|0
1643362820000|2022-01-28 09:40:20|21706.89|21706.89|21707.04|21707.04|21707.12|21707.12|21706.89|21706.89|0
1643362830000|2022-01-28 09:40:30|21706.78|21706.78|21706.55|21706.55|21706.78|21706.78|21706.4|21706.4|0
1643362840000|2022-01-28 09:40:40|21706.43|21706.43|21706.28|21706.28|21706.48|21706.48|21706.28|21706.28|0
1643362850000|2022-01-28 09:40:50|21706.3|21706.3|21705.09|21705.09|21706.3|21706.3|21705.06|21705.06|0
1643362860000|2022-01-28 09:41:00|21704.94|21704.94|21704.42|21704.42|21704.94|21704.94|21704.4|21704.4|0
1643362870000|2022-01-28 09:41:10|21704.27|21704.27|21703.64|21703.64|21704.27|21704.27|21703.64|21703.64|0
1643362880000|2022-01-28 09:41:20|21703.74|21703.74|21703.39|21703.39|21703.8|21703.8|21703.39|21703.39|0
1643362890000|2022-01-28 09:41:30|21703.45|21703.45|21703.8|21703.8|21703.99|21703.99|21703.44|21703.44|0
1643362900000|2022-01-28 09:41:40|21703.84|21703.84|21703.14|21703.14|21703.84|21703.84|21703.09|21703.09|0
1643362910000|2022-01-28 09:41:50|21703.21|21703.21|21703.31|21703.31|21703.31|21703.31|21703.14|21703.14|0
1643362920000|2022-01-28 09:42:00|21703.43|21703.43|21703.69|21703.69|21703.69|21703.69|21703.06|21703.06|0
1643362930000|2022-01-28 09:42:10|21704.26|21704.26|21705.21|21705.21|21705.21|21705.21|21704.26|21704.26|0
1643362940000|2022-01-28 09:42:20|21705.24|21705.24|21705.5|21705.5|21705.5|21705.5|21705.2|21705.2|0
1643362950000|2022-01-28 09:42:30|21705.62|21705.62|21705.8|21705.8|21705.8|21705.8|21705.55|21705.55|0
1643362960000|2022-01-28 09:42:40|21705.76|21705.76|21705.59|21705.59|21705.76|21705.76|21705.52|21705.52|0
1643362970000|2022-01-28 09:42:50|21705.43|21705.43|21704.98|21704.98|21705.43|21705.43|21704.98|21704.98|0
1643362980000|2022-01-28 09:43:00|21704.93|21704.93|21706.38|21706.38|21706.38|21706.38|21704.93|21704.93|0
1643362990000|2022-01-28 09:43:10|21706.61|21706.61|21707.31|21707.31|21707.31|21707.31|21706.61|21706.61|0
1643363000000|2022-01-28 09:43:20|21707.26|21707.26|21708.1|21708.1|21708.1|21708.1|21707.26|21707.26|0
1643363010000|2022-01-28 09:43:30|21708.2|21708.2|21708.71|21708.71|21708.71|21708.71|21708.2|21708.2|0
1643363020000|2022-01-28 09:43:40|21708.75|21708.75|21708.92|21708.92|21709.08|21709.08|21708.37|21708.37|0
1643363030000|2022-01-28 09:43:50|21708.99|21708.99|21710.74|21710.74|21710.83|21710.83|21708.99|21708.99|0
1643363040000|2022-01-28 09:44:00|21710.62|21710.62|21712.34|21712.34|21712.41|21712.41|21710.4|21710.4|0
1643363050000|2022-01-28 09:44:10|21712.46|21712.46|21714.08|21714.08|21714.13|21714.13|21712.46|21712.46|0
1643363060000|2022-01-28 09:44:20|21714.3|21714.3|21715.01|21715.01|21715.01|21715.01|21714.3|21714.3|0
1643363070000|2022-01-28 09:44:30|21714.68|21714.68|21714.62|21714.62|21714.88|21714.88|21714.53|21714.53|0
1643363080000|2022-01-28 09:44:40|21714.53|21714.53|21713.27|21713.27|21714.53|21714.53|21713.27|21713.27|0
1643363090000|2022-01-28 09:44:50|21713.44|21713.44|21714.22|21714.22|21714.35|21714.35|21713.37|21713.37|0
1643363100000|2022-01-28 09:45:00|21714.12|21714.12|21714.41|21714.41|21714.78|21714.78|21714.12|21714.12|0
1643363110000|2022-01-28 09:45:10|21714.35|21714.35|21715.05|21715.05|21715.05|21715.05|21714.35|21714.35|0
1643363120000|2022-01-28 09:45:20|21715.11|21715.11|21715.14|21715.14|21715.26|21715.26|21714.94|21714.94|0
1643363130000|2022-01-28 09:45:30|21715.09|21715.09|21715.73|21715.73|21715.73|21715.73|21715.09|21715.09|0
1643363140000|2022-01-28 09:45:40|21715.8|21715.8|21716.9|21716.9|21717.13|21717.13|21715.8|21715.8|0
1643363150000|2022-01-28 09:45:50|21716.86|21716.86|21715.85|21715.85|21717.02|21717.02|21715.85|21715.85|0
1643363160000|2022-01-28 09:46:00|21715.78|21715.78|21716.75|21716.75|21716.75|21716.75|21715.78|21715.78|0
1643363170000|2022-01-28 09:46:10|21716.6|21716.6|21716.31|21716.31|21716.6|21716.6|21715.81|21715.81|0
1643363180000|2022-01-28 09:46:20|21716.36|21716.36|21714.84|21714.84|21716.46|21716.46|21714.84|21714.84|0
1643363190000|2022-01-28 09:46:30|21714.63|21714.63|21713.21|21713.21|21715.11|21715.11|21713.21|21713.21|0
1643363200000|2022-01-28 09:46:40|21713.01|21713.01|21713.44|21713.44|21713.44|21713.44|21712.9|21712.9|0
1643363210000|2022-01-28 09:46:50|21713.14|21713.14|21713.14|21713.14|21713.14|21713.14|21712.86|21712.86|0
1643363220000|2022-01-28 09:47:00|21713.21|21713.21|21713.55|21713.55|21713.58|21713.58|21713.16|21713.16|0
1643363230000|2022-01-28 09:47:10|21713.49|21713.49|21713.02|21713.02|21713.92|21713.92|21713.02|21713.02|0
1643363240000|2022-01-28 09:47:20|21712.73|21712.73|21711.96|21711.96|21712.73|21712.73|21711.83|21711.83|0
1643363250000|2022-01-28 09:47:30|21711.45|21711.45|21710.82|21710.82|21711.73|21711.73|21710.82|21710.82|0
1643363260000|2022-01-28 09:47:40|21710.75|21710.75|21709.65|21709.65|21710.75|21710.75|21709.54|21709.54|0
1643363270000|2022-01-28 09:47:50|21708.98|21708.98|21707.82|21707.82|21708.98|21708.98|21707.74|21707.74|0
1643363280000|2022-01-28 09:48:00|21707.77|21707.77|21708.9|21708.9|21708.94|21708.94|21707.43|21707.43|0
1643363290000|2022-01-28 09:48:10|21709|21709|21709.91|21709.91|21710.08|21710.08|21708.95|21708.95|0
1643363300000|2022-01-28 09:48:20|21709.97|21709.97|21710.4|21710.4|21710.4|21710.4|21709.91|21709.91|0
1643363310000|2022-01-28 09:48:30|21710.01|21710.01|21708.56|21708.56|21710.01|21710.01|21708.56|21708.56|0
1643363320000|2022-01-28 09:48:40|21708.5|21708.5|21707.7|21707.7|21708.61|21708.61|21707.7|21707.7|0
1643363330000|2022-01-28 09:48:50|21707.81|21707.81|21707.66|21707.66|21707.87|21707.87|21707.57|21707.57|0
1643363340000|2022-01-28 09:49:00|21707.54|21707.54|21706.48|21706.48|21707.54|21707.54|21706.48|21706.48|0
1643363350000|2022-01-28 09:49:10|21706.28|21706.28|21705.17|21705.17|21706.28|21706.28|21705.17|21705.17|0
1643363360000|2022-01-28 09:49:20|21705.32|21705.32|21704.97|21704.97|21705.39|21705.39|21704.85|21704.85|0
1643363370000|2022-01-28 09:49:30|21705.03|21705.03|21697.75|21697.75|21705.03|21705.03|21697.75|21697.75|0
1643363380000|2022-01-28 09:49:40|21697.55|21697.55|21696.04|21696.04|21697.55|21697.55|21695.97|21695.97|0
1643363390000|2022-01-28 09:49:50|21695.81|21695.81|21695.5|21695.5|21695.81|21695.81|21695.42|21695.42|0
1643363400000|2022-01-28 09:50:00|21695.44|21695.44|21694.32|21694.32|21695.44|21695.44|21694.32|21694.32|0
1643363410000|2022-01-28 09:50:10|21694.26|21694.26|21694.76|21694.76|21694.76|21694.76|21694.06|21694.06|0
1643363420000|2022-01-28 09:50:20|21694.81|21694.81|21694.76|21694.76|21695.05|21695.05|21694.71|21694.71|0
1643363430000|2022-01-28 09:50:30|21694.62|21694.62|21695.01|21695.01|21695.01|21695.01|21694.33|21694.33|0
1643363440000|2022-01-28 09:50:40|21694.9|21694.9|21695.04|21695.04|21695.04|21695.04|21694.89|21694.89|0
1643363450000|2022-01-28 09:50:50|21694.76|21694.76|21693.61|21693.61|21694.76|21694.76|21693.61|21693.61|0
1643363460000|2022-01-28 09:51:00|21693.44|21693.44|21693.05|21693.05|21693.49|21693.49|21693.05|21693.05|0
1643363470000|2022-01-28 09:51:10|21692.96|21692.96|21692.87|21692.87|21693.14|21693.14|21692.76|21692.76|0
1643363480000|2022-01-28 09:51:20|21692.86|21692.86|21692.5|21692.5|21692.94|21692.94|21692.38|21692.38|0
1643363490000|2022-01-28 09:51:30|21692.64|21692.64|21692.48|21692.48|21692.69|21692.69|21692.48|21692.48|0
1643363500000|2022-01-28 09:51:40|21692.33|21692.33|21691.86|21691.86|21692.33|21692.33|21691.76|21691.76|0
1643363510000|2022-01-28 09:51:50|21691.92|21691.92|21691.87|21691.87|21692.15|21692.15|21691.83|21691.83|0
1643363520000|2022-01-28 09:52:00|21692.02|21692.02|21691.17|21691.17|21692.02|21692.02|21691.04|21691.04|0
1643363530000|2022-01-28 09:52:10|21691.24|21691.24|21690.58|21690.58|21691.29|21691.29|21690.58|21690.58|0
1643363540000|2022-01-28 09:52:20|21690.85|21690.85|21691.33|21691.33|21691.33|21691.33|21690.85|21690.85|0
1643363550000|2022-01-28 09:52:30|21691.4|21691.4|21691.54|21691.54|21691.54|21691.54|21691.26|21691.26|0
1643363560000|2022-01-28 09:52:40|21691.76|21691.76|21691.31|21691.31|21692.13|21692.13|21691.31|21691.31|0
1643363570000|2022-01-28 09:52:50|21691.25|21691.25|21690.91|21690.91|21691.25|21691.25|21690.48|21690.48|0
1643363580000|2022-01-28 09:53:00|21691|21691|21690.81|21690.81|21691|21691|21690.74|21690.74|0
1643363590000|2022-01-28 09:53:10|21690.92|21690.92|21691.21|21691.21|21691.3|21691.3|21690.92|21690.92|0
1643363600000|2022-01-28 09:53:20|21691.1|21691.1|21691.66|21691.66|21691.8|21691.8|21691.08|21691.08|0
1643363610000|2022-01-28 09:53:30|21691.71|21691.71|21692.63|21692.63|21692.63|21692.63|21691.71|21691.71|0
1643363620000|2022-01-28 09:53:40|21692.78|21692.78|21692.48|21692.48|21693.25|21693.25|21692.48|21692.48|0
1643363630000|2022-01-28 09:53:50|21692.35|21692.35|21692.07|21692.07|21692.39|21692.39|21691.89|21691.89|0
1643363640000|2022-01-28 09:54:00|21692.23|21692.23|21692.76|21692.76|21692.77|21692.77|21692.16|21692.16|0
1643363650000|2022-01-28 09:54:10|21692.8|21692.8|21692.89|21692.89|21693.16|21693.16|21692.8|21692.8|0
1643363660000|2022-01-28 09:54:20|21692.75|21692.75|21692.24|21692.24|21692.75|21692.75|21692.24|21692.24|0
1643363670000|2022-01-28 09:54:30|21692.22|21692.22|21691.58|21691.58|21692.36|21692.36|21691.58|21691.58|0
1643363680000|2022-01-28 09:54:40|21691.42|21691.42|21690.16|21690.16|21691.42|21691.42|21690.05|21690.05|0
1643363690000|2022-01-28 09:54:50|21690.27|21690.27|21690.19|21690.19|21690.27|21690.27|21690.09|21690.09|0
1643363700000|2022-01-28 09:55:00|21690.24|21690.24|21690.28|21690.28|21690.28|21690.28|21689.93|21689.93|0
1643363710000|2022-01-28 09:55:10|21690.4|21690.4|21690.85|21690.85|21690.97|21690.97|21690.38|21690.38|0
1643363720000|2022-01-28 09:55:20|21690.95|21690.95|21690.91|21690.91|21690.95|21690.95|21690.91|21690.91|0
1643363730000|2022-01-28 09:55:30|21690.84|21690.84|21690.74|21690.74|21691.01|21691.01|21690.71|21690.71|0
1643363740000|2022-01-28 09:55:40|21691.16|21691.16|21691.06|21691.06|21691.16|21691.16|21691.06|21691.06|0
1643363750000|2022-01-28 09:55:50|21690.84|21690.84|21690.89|21690.89|21691.02|21691.02|21690.81|21690.81|0
1643363760000|2022-01-28 09:56:00|21691.05|21691.05|21691.07|21691.07|21691.07|21691.07|21690.86|21690.86|0
1643363770000|2022-01-28 09:56:10|21690.94|21690.94|21691.11|21691.11|21691.2|21691.2|21690.94|21690.94|0
1643363780000|2022-01-28 09:56:20|21691.24|21691.24|21690.82|21690.82|21691.35|21691.35|21690.71|21690.71|0
1643363790000|2022-01-28 09:56:30|21690.77|21690.77|21690.6|21690.6|21690.77|21690.77|21690.52|21690.52|0
1643363800000|2022-01-28 09:56:40|21690.7|21690.7|21689.87|21689.87|21691.13|21691.13|21689.8|21689.8|0
1643363810000|2022-01-28 09:56:50|21689.62|21689.62|21689.59|21689.59|21689.76|21689.76|21689.2|21689.2|0
1643363820000|2022-01-28 09:57:00|21689.39|21689.39|21687.32|21687.32|21689.44|21689.44|21687.32|21687.32|0
1643363830000|2022-01-28 09:57:10|21687.37|21687.37|21684.34|21684.34|21687.37|21687.37|21684.23|21684.23|0
1643363840000|2022-01-28 09:57:20|21684.29|21684.29|21683.21|21683.21|21684.29|21684.29|21683.21|21683.21|0
1643363850000|2022-01-28 09:57:30|21682.77|21682.77|21682.11|21682.11|21682.77|21682.77|21682.11|21682.11|0
1643363860000|2022-01-28 09:57:40|21682.03|21682.03|21681.56|21681.56|21682.14|21682.14|21681.22|21681.22|0
1643363870000|2022-01-28 09:57:50|21681|21681|21680.83|21680.83|21681|21681|21680.44|21680.44|0
1643363880000|2022-01-28 09:58:00|21680.91|21680.91|21680.68|21680.68|21681.26|21681.26|21680.62|21680.62|0
1643363890000|2022-01-28 09:58:10|21680.87|21680.87|21681.08|21681.08|21681.3|21681.3|21680.87|21680.87|0
1643363900000|2022-01-28 09:58:20|21681.14|21681.14|21680.8|21680.8|21681.17|21681.17|21680.38|21680.38|0
1643363910000|2022-01-28 09:58:30|21680.9|21680.9|21680.36|21680.36|21680.95|21680.95|21680.08|21680.08|0
1643363920000|2022-01-28 09:58:40|21680.43|21680.43|21680.47|21680.47|21680.52|21680.52|21680.06|21680.06|0
1643363930000|2022-01-28 09:58:50|21680.76|21680.76|21681.48|21681.48|21681.56|21681.56|21680.76|21680.76|0
1643363940000|2022-01-28 09:59:00|21681.81|21681.81|21681.95|21681.95|21682.06|21682.06|21681.67|21681.67|0
1643363950000|2022-01-28 09:59:10|21682.04|21682.04|21682.38|21682.38|21682.38|21682.38|21682|21682|0
1643363960000|2022-01-28 09:59:20|21682.5|21682.5|21683.46|21683.46|21683.54|21683.54|21682.5|21682.5|0
1643363970000|2022-01-28 09:59:30|21683.33|21683.33|21682.59|21682.59|21683.4|21683.4|21682.59|21682.59|0
1643363980000|2022-01-28 09:59:40|21682.54|21682.54|21683.49|21683.49|21683.52|21683.52|21682.54|21682.54|0
1643363990000|2022-01-28 09:59:50|21683.53|21683.53|21683.48|21683.48|21683.76|21683.76|21683.42|21683.42|0
1643364000000|2022-01-28 10:00:00|21683.76|21683.76|21683.51|21683.51|21683.76|21683.76|21683.37|21683.37|0
1643364010000|2022-01-28 10:00:10|21683.52|21683.52|21683.52|21683.52|21683.68|21683.68|21683.35|21683.35|0
1643364020000|2022-01-28 10:00:20|21683.5|21683.5|21683.32|21683.32|21683.63|21683.63|21683.32|21683.32|0
1643364030000|2022-01-28 10:00:30|21683.52|21683.52|21684.33|21684.33|21684.33|21684.33|21683.2|21683.2|0
1643364040000|2022-01-28 10:00:40|21684.41|21684.41|21684.12|21684.12|21684.41|21684.41|21684.12|21684.12|0
1643364050000|2022-01-28 10:00:50|21684.08|21684.08|21684.13|21684.13|21684.17|21684.17|21683.95|21683.95|0
1643364060000|2022-01-28 10:01:00|21684|21684|21683.98|21683.98|21684|21684|21683.42|21683.42|0
1643364070000|2022-01-28 10:01:10|21684.06|21684.06|21683.7|21683.7|21684.22|21684.22|21683.7|21683.7|0
1643364080000|2022-01-28 10:01:20|21683.6|21683.6|21683.34|21683.34|21683.6|21683.6|21683.02|21683.02|0
1643364090000|2022-01-28 10:01:30|21683.27|21683.27|21682.7|21682.7|21683.27|21683.27|21682.7|21682.7|0
1643364100000|2022-01-28 10:01:40|21682.64|21682.64|21682.71|21682.71|21682.78|21682.78|21682.46|21682.46|0
1643364110000|2022-01-28 10:01:50|21682.78|21682.78|21682.32|21682.32|21682.78|21682.78|21682.32|21682.32|0
1643364120000|2022-01-28 10:02:00|21682.23|21682.23|21676.95|21676.95|21682.23|21682.23|21676.9|21676.9|0
1643364130000|2022-01-28 10:02:10|21676.87|21676.87|21675.59|21675.59|21676.87|21676.87|21675.59|21675.59|0
1643364140000|2022-01-28 10:02:20|21675.48|21675.48|21674.72|21674.72|21675.48|21675.48|21674.4|21674.4|0
1643364150000|2022-01-28 10:02:30|21674.56|21674.56|21674.25|21674.25|21674.83|21674.83|21674.25|21674.25|0
1643364160000|2022-01-28 10:02:40|21674.11|21674.11|21673.52|21673.52|21674.11|21674.11|21673.44|21673.44|0
1643364170000|2022-01-28 10:02:50|21673.37|21673.37|21672.09|21672.09|21673.37|21673.37|21671.93|21671.93|0
1643364180000|2022-01-28 10:03:00|21671.99|21671.99|21670.62|21670.62|21671.99|21671.99|21670.57|21670.57|0
1643364190000|2022-01-28 10:03:10|21670.69|21670.69|21670.13|21670.13|21670.99|21670.99|21670.13|21670.13|0
1643364200000|2022-01-28 10:03:20|21670.04|21670.04|21668.44|21668.44|21670.04|21670.04|21668.44|21668.44|0
1643364210000|2022-01-28 10:03:30|21668.3|21668.3|21666.93|21666.93|21668.3|21668.3|21666.91|21666.91|0
1643364220000|2022-01-28 10:03:40|21667.04|21667.04|21667.44|21667.44|21667.57|21667.57|21666.89|21666.89|0
1643364230000|2022-01-28 10:03:50|21667.59|21667.59|21666.42|21666.42|21667.67|21667.67|21666.38|21666.38|0
1643364240000|2022-01-28 10:04:00|21666.35|21666.35|21664.18|21664.18|21666.57|21666.57|21664.18|21664.18|0
1643364250000|2022-01-28 10:04:10|21664.11|21664.11|21663.87|21663.87|21664.35|21664.35|21663.8|21663.8|0
1643364260000|2022-01-28 10:04:20|21663.88|21663.88|21662.96|21662.96|21663.88|21663.88|21662.96|21662.96|0
1643364270000|2022-01-28 10:04:30|21663.01|21663.01|21662.48|21662.48|21663.01|21663.01|21662.09|21662.09|0
1643364280000|2022-01-28 10:04:40|21662.39|21662.39|21661.79|21661.79|21662.48|21662.48|21661.79|21661.79|0
1643364290000|2022-01-28 10:04:50|21662|21662|21662.5|21662.5|21662.5|21662.5|21661.61|21661.61|0
1643364300000|2022-01-28 10:05:00|21662.58|21662.58|21662.22|21662.22|21662.58|21662.58|21661.68|21661.68|0
1643364310000|2022-01-28 10:05:10|21662.28|21662.28|21662.22|21662.22|21662.66|21662.66|21662.11|21662.11|0
1643364320000|2022-01-28 10:05:20|21662.09|21662.09|21661.89|21661.89|21662.11|21662.11|21661.85|21661.85|0
1643364330000|2022-01-28 10:05:30|21661.94|21661.94|21660.62|21660.62|21661.99|21661.99|21660.62|21660.62|0
1643364340000|2022-01-28 10:05:40|21660.67|21660.67|21660.74|21660.74|21660.84|21660.84|21660.52|21660.52|0
1643364350000|2022-01-28 10:05:50|21660.85|21660.85|21660.13|21660.13|21660.93|21660.93|21660.05|21660.05|0
1643364360000|2022-01-28 10:06:00|21660.11|21660.11|21659.02|21659.02|21660.11|21660.11|21658.76|21658.76|0
1643364370000|2022-01-28 10:06:10|21658.94|21658.94|21658.96|21658.96|21659.42|21659.42|21658.81|21658.81|0
1643364380000|2022-01-28 10:06:20|21658.92|21658.92|21660.7|21660.7|21660.7|21660.7|21658.92|21658.92|0
1643364390000|2022-01-28 10:06:30|21660.77|21660.77|21661.04|21661.04|21661.29|21661.29|21660.72|21660.72|0
1643364400000|2022-01-28 10:06:40|21660.97|21660.97|21660.69|21660.69|21661.03|21661.03|21660.63|21660.63|0
1643364410000|2022-01-28 10:06:50|21660.66|21660.66|21660.52|21660.52|21660.66|21660.66|21660.41|21660.41|0
1643364420000|2022-01-28 10:07:00|21660.44|21660.44|21660.38|21660.38|21660.44|21660.44|21660.33|21660.33|0
1643364430000|2022-01-28 10:07:10|21660.51|21660.51|21660.3|21660.3|21660.6|21660.6|21660.3|21660.3|0
1643364440000|2022-01-28 10:07:20|21660.16|21660.16|21660.38|21660.38|21660.5|21660.5|21660.16|21660.16|0
1643364450000|2022-01-28 10:07:30|21660.31|21660.31|21659.32|21659.32|21660.38|21660.38|21659.28|21659.28|0
1643364460000|2022-01-28 10:07:40|21659.25|21659.25|21659|21659|21659.25|21659.25|21659|21659|0
1643364470000|2022-01-28 10:07:50|21659.04|21659.04|21659.38|21659.38|21659.55|21659.55|21659.04|21659.04|0
1643364480000|2022-01-28 10:08:00|21659.45|21659.45|21658.97|21658.97|21659.45|21659.45|21658.85|21658.85|0
1643364490000|2022-01-28 10:08:10|21658.92|21658.92|21658.88|21658.88|21658.95|21658.95|21658.77|21658.77|0
1643364500000|2022-01-28 10:08:20|21658.78|21658.78|21659.22|21659.22|21659.27|21659.27|21658.71|21658.71|0
1643364510000|2022-01-28 10:08:30|21659.28|21659.28|21659.09|21659.09|21659.28|21659.28|21659.09|21659.09|0
1643364520000|2022-01-28 10:08:40|21659.02|21659.02|21659.95|21659.95|21660.04|21660.04|21659.02|21659.02|0
1643364530000|2022-01-28 10:08:50|21659.92|21659.92|21660|21660|21660.41|21660.41|21659.92|21659.92|0
1643364540000|2022-01-28 10:09:00|21659.55|21659.55|21657.29|21657.29|21659.55|21659.55|21657.12|21657.12|0
1643364550000|2022-01-28 10:09:10|21657.17|21657.17|21655.24|21655.24|21657.17|21657.17|21655|21655|0
1643364560000|2022-01-28 10:09:20|21655.06|21655.06|21654.43|21654.43|21655.16|21655.16|21654.25|21654.25|0
1643364570000|2022-01-28 10:09:30|21654.4|21654.4|21654.91|21654.91|21654.91|21654.91|21654.22|21654.22|0
1643364580000|2022-01-28 10:09:40|21654.93|21654.93|21653.6|21653.6|21654.93|21654.93|21653.45|21653.45|0
1643364590000|2022-01-28 10:09:50|21653.51|21653.51|21654.1|21654.1|21654.1|21654.1|21653.51|21653.51|0
1643364600000|2022-01-28 10:10:00|21654.13|21654.13|21654.29|21654.29|21654.29|21654.29|21654.02|21654.02|0
1643364610000|2022-01-28 10:10:10|21654.53|21654.53|21654.02|21654.02|21654.53|21654.53|21654.02|21654.02|0
1643364620000|2022-01-28 10:10:20|21654.07|21654.07|21653.6|21653.6|21654.18|21654.18|21653.2|21653.2|0
1643364630000|2022-01-28 10:10:30|21653.7|21653.7|21653.35|21653.35|21653.7|21653.7|21653.24|21653.24|0
1643364640000|2022-01-28 10:10:40|21653.38|21653.38|21653.12|21653.12|21653.38|21653.38|21653.1|21653.1|0
1643364650000|2022-01-28 10:10:50|21652.92|21652.92|21652.74|21652.74|21652.99|21652.99|21652.74|21652.74|0
1643364660000|2022-01-28 10:11:00|21652.61|21652.61|21653.26|21653.26|21653.26|21653.26|21652.5|21652.5|0
1643364670000|2022-01-28 10:11:10|21653.41|21653.41|21654.3|21654.3|21654.4|21654.4|21653.41|21653.41|0
1643364680000|2022-01-28 10:11:20|21654.42|21654.42|21654.43|21654.43|21654.57|21654.57|21654.4|21654.4|0
1643364690000|2022-01-28 10:11:30|21654.35|21654.35|21654.41|21654.41|21654.67|21654.67|21654.28|21654.28|0
1643364700000|2022-01-28 10:11:40|21654.46|21654.46|21654.24|21654.24|21654.46|21654.46|21654.24|21654.24|0
1643364710000|2022-01-28 10:11:50|21654.1|21654.1|21653.97|21653.97|21654.1|21654.1|21653.8|21653.8|0
1643364720000|2022-01-28 10:12:00|21654.23|21654.23|21654.47|21654.47|21654.8|21654.8|21654.08|21654.08|0
1643364730000|2022-01-28 10:12:10|21654.52|21654.52|21654.3|21654.3|21654.62|21654.62|21654.23|21654.23|0
1643364740000|2022-01-28 10:12:20|21652.19|21652.19|21650.6|21650.6|21652.19|21652.19|21650.48|21650.48|0
1643364750000|2022-01-28 10:12:30|21650.86|21650.86|21650.59|21650.59|21651.08|21651.08|21650.56|21650.56|0
1643364760000|2022-01-28 10:12:40|21650.52|21650.52|21649.83|21649.83|21650.67|21650.67|21649.83|21649.83|0
1643364770000|2022-01-28 10:12:50|21649.75|21649.75|21649.47|21649.47|21649.75|21649.75|21649.37|21649.37|0
1643364780000|2022-01-28 10:13:00|21649.43|21649.43|21648.8|21648.8|21649.43|21649.43|21648.8|21648.8|0
1643364790000|2022-01-28 10:13:10|21648.76|21648.76|21647.96|21647.96|21648.84|21648.84|21647.85|21647.85|0
1643364800000|2022-01-28 10:13:20|21647.97|21647.97|21648.09|21648.09|21648.47|21648.47|21647.88|21647.88|0
1643364810000|2022-01-28 10:13:30|21648.01|21648.01|21647.87|21647.87|21648.12|21648.12|21647.86|21647.86|0
1643364820000|2022-01-28 10:13:40|21647.83|21647.83|21648.36|21648.36|21648.62|21648.62|21647.83|21647.83|0
1643364830000|2022-01-28 10:13:50|21648.32|21648.32|21648.33|21648.33|21648.53|21648.53|21648.23|21648.23|0
1643364840000|2022-01-28 10:14:00|21647.62|21647.62|21646.07|21646.07|21647.62|21647.62|21646.07|21646.07|0
1643364850000|2022-01-28 10:14:10|21646.24|21646.24|21646.33|21646.33|21646.76|21646.76|21646.24|21646.24|0
1643364860000|2022-01-28 10:14:20|21646.27|21646.27|21645.52|21645.52|21646.37|21646.37|21645.52|21645.52|0
1643364870000|2022-01-28 10:14:30|21645.31|21645.31|21645.08|21645.08|21645.35|21645.35|21644.94|21644.94|0
1643364880000|2022-01-28 10:14:40|21645.12|21645.12|21644.3|21644.3|21645.12|21645.12|21644.3|21644.3|0
1643364890000|2022-01-28 10:14:50|21644.25|21644.25|21644.05|21644.05|21644.28|21644.28|21644.05|21644.05|0
1643364900000|2022-01-28 10:15:00|21643.9|21643.9|21643.06|21643.06|21643.94|21643.94|21643.06|21643.06|0
1643364910000|2022-01-28 10:15:10|21643.01|21643.01|21642.34|21642.34|21643.01|21643.01|21642.34|21642.34|0
1643364920000|2022-01-28 10:15:20|21642.25|21642.25|21641.72|21641.72|21642.25|21642.25|21641.54|21641.54|0
1643364930000|2022-01-28 10:15:30|21641.67|21641.67|21641.2|21641.2|21641.67|21641.67|21641.16|21641.16|0
1643364940000|2022-01-28 10:15:40|21641.04|21641.04|21640.7|21640.7|21641.04|21641.04|21640.61|21640.61|0
1643364950000|2022-01-28 10:15:50|21640.8|21640.8|21643.09|21643.09|21643.14|21643.14|21640.72|21640.72|0
1643364960000|2022-01-28 10:16:00|21643.04|21643.04|21642.31|21642.31|21643.04|21643.04|21642.14|21642.14|0
1643364970000|2022-01-28 10:16:10|21642.26|21642.26|21642.25|21642.25|21642.42|21642.42|21641.87|21641.87|0
1643364980000|2022-01-28 10:16:20|21642.21|21642.21|21642.11|21642.11|21642.33|21642.33|21642.01|21642.01|0
1643364990000|2022-01-28 10:16:30|21642.13|21642.13|21642.2|21642.2|21642.45|21642.45|21642.13|21642.13|0
1643365000000|2022-01-28 10:16:40|21642|21642|21640.84|21640.84|21642.18|21642.18|21640.84|21640.84|0
1643365010000|2022-01-28 10:16:50|21640.25|21640.25|21636.22|21636.22|21640.34|21640.34|21635.97|21635.97|0
1643365020000|2022-01-28 10:17:00|21636.16|21636.16|21635.66|21635.66|21636.39|21636.39|21635.6|21635.6|0
1643365030000|2022-01-28 10:17:10|21635.87|21635.87|21635.08|21635.08|21635.93|21635.93|21635.08|21635.08|0
1643365040000|2022-01-28 10:17:20|21634.92|21634.92|21633.63|21633.63|21635.04|21635.04|21633.63|21633.63|0
1643365050000|2022-01-28 10:17:30|21633.57|21633.57|21633.21|21633.21|21633.8|21633.8|21633.17|21633.17|0
1643365060000|2022-01-28 10:17:40|21633.19|21633.19|21632.32|21632.32|21633.33|21633.33|21632.32|21632.32|0
1643365070000|2022-01-28 10:17:50|21632.37|21632.37|21632.01|21632.01|21632.37|21632.37|21631.58|21631.58|0
1643365080000|2022-01-28 10:18:00|21631.92|21631.92|21631.77|21631.77|21632.26|21632.26|21631.67|21631.67|0
1643365090000|2022-01-28 10:18:10|21631.47|21631.47|21631.26|21631.26|21631.47|21631.47|21631.26|21631.26|0
1643365100000|2022-01-28 10:18:20|21631.04|21631.04|21630.07|21630.07|21631.04|21631.04|21629.99|21629.99|0
1643365110000|2022-01-28 10:18:30|21629.71|21629.71|21629.5|21629.5|21629.84|21629.84|21628.99|21628.99|0
1643365120000|2022-01-28 10:18:40|21629.43|21629.43|21629.34|21629.34|21629.8|21629.8|21629.34|21629.34|0
1643365130000|2022-01-28 10:18:50|21629.31|21629.31|21628.67|21628.67|21629.39|21629.39|21628.67|21628.67|0
1643365140000|2022-01-28 10:19:00|21628.46|21628.46|21627.66|21627.66|21628.46|21628.46|21627.43|21627.43|0
1643365150000|2022-01-28 10:19:10|21627.31|21627.31|21626.47|21626.47|21627.49|21627.49|21626.38|21626.38|0
1643365160000|2022-01-28 10:19:20|21626.41|21626.41|21625.54|21625.54|21626.41|21626.41|21625.54|21625.54|0
1643365170000|2022-01-28 10:19:30|21625.51|21625.51|21624.4|21624.4|21625.51|21625.51|21624.09|21624.09|0
1643365180000|2022-01-28 10:19:40|21624.53|21624.53|21624.7|21624.7|21624.8|21624.8|21624.35|21624.35|0
1643365190000|2022-01-28 10:19:50|21624.64|21624.64|21624.55|21624.55|21624.7|21624.7|21623.71|21623.71|0
1643365200000|2022-01-28 10:20:00|21624.44|21624.44|21622.71|21622.71|21624.44|21624.44|21622.45|21622.45|0
1643365210000|2022-01-28 10:20:10|21622.64|21622.64|21621.32|21621.32|21622.7|21622.7|21621.32|21621.32|0
1643365220000|2022-01-28 10:20:20|21621.21|21621.21|21621.11|21621.11|21621.21|21621.21|21620.89|21620.89|0
1643365230000|2022-01-28 10:20:30|21621.04|21621.04|21620.4|21620.4|21621.04|21621.04|21620.4|21620.4|0
1643365240000|2022-01-28 10:20:40|21620.34|21620.34|21619.83|21619.83|21620.34|21620.34|21619.56|21619.56|0
1643365250000|2022-01-28 10:20:50|21619.73|21619.73|21619.65|21619.65|21619.84|21619.84|21619.35|21619.35|0
1643365260000|2022-01-28 10:21:00|21619.57|21619.57|21619.7|21619.7|21619.97|21619.97|21619.57|21619.57|0
1643365270000|2022-01-28 10:21:10|21619.63|21619.63|21619.28|21619.28|21619.71|21619.71|21619.22|21619.22|0
1643365280000|2022-01-28 10:21:20|21619.23|21619.23|21618.87|21618.87|21619.36|21619.36|21618.87|21618.87|0
1643365290000|2022-01-28 10:21:30|21618.82|21618.82|21618.05|21618.05|21618.87|21618.87|21618.05|21618.05|0
1643365300000|2022-01-28 10:21:40|21618.12|21618.12|21618.46|21618.46|21618.46|21618.46|21617.79|21617.79|0
1643365310000|2022-01-28 10:21:50|21618.57|21618.57|21617.82|21617.82|21618.57|21618.57|21617.82|21617.82|0
1643365320000|2022-01-28 10:22:00|21617.78|21617.78|21616.17|21616.17|21617.78|21617.78|21616.17|21616.17|0
1643365330000|2022-01-28 10:22:10|21616.1|21616.1|21616.29|21616.29|21616.57|21616.57|21615.3|21615.3|0
1643365340000|2022-01-28 10:22:20|21616.43|21616.43|21615.77|21615.77|21616.43|21616.43|21615.77|21615.77|0
1643365350000|2022-01-28 10:22:30|21615.71|21615.71|21615.73|21615.73|21615.9|21615.9|21615.65|21615.65|0
1643365360000|2022-01-28 10:22:40|21615.79|21615.79|21615.83|21615.83|21616.12|21616.12|21615.77|21615.77|0
1643365370000|2022-01-28 10:22:50|21615.8|21615.8|21614.28|21614.28|21615.93|21615.93|21614.28|21614.28|0
1643365380000|2022-01-28 10:23:00|21614.14|21614.14|21614.21|21614.21|21614.3|21614.3|21612.63|21612.63|0
1643365390000|2022-01-28 10:23:10|21614.27|21614.27|21613.26|21613.26|21614.27|21614.27|21613.26|21613.26|0
1643365400000|2022-01-28 10:23:20|21613.14|21613.14|21613.29|21613.29|21613.29|21613.29|21612.9|21612.9|0
1643365410000|2022-01-28 10:23:30|21613.2|21613.2|21613.44|21613.44|21613.44|21613.44|21613.12|21613.12|0
1643365420000|2022-01-28 10:23:40|21613.3|21613.3|21613.17|21613.17|21613.58|21613.58|21613.09|21613.09|0
1643365430000|2022-01-28 10:23:50|21613.04|21613.04|21612.57|21612.57|21613.22|21613.22|21612.55|21612.55|0
1643365440000|2022-01-28 10:24:00|21612.63|21612.63|21611.41|21611.41|21612.63|21612.63|21611.29|21611.29|0
1643365450000|2022-01-28 10:24:10|21611.27|21611.27|21610.9|21610.9|21611.42|21611.42|21610.87|21610.87|0
1643365460000|2022-01-28 10:24:20|21610.81|21610.81|21610.28|21610.28|21610.81|21610.81|21610.28|21610.28|0
1643365470000|2022-01-28 10:24:30|21610.17|21610.17|21610.01|21610.01|21610.17|21610.17|21610.01|21610.01|0
1643365480000|2022-01-28 10:24:40|21609.86|21609.86|21610.48|21610.48|21610.48|21610.48|21609.62|21609.62|0
1643365490000|2022-01-28 10:24:50|21610.53|21610.53|21610.2|21610.2|21610.55|21610.55|21610.02|21610.02|0
1643365500000|2022-01-28 10:25:00|21610.1|21610.1|21609.78|21609.78|21610.22|21610.22|21609.52|21609.52|0
1643365510000|2022-01-28 10:25:10|21609.71|21609.71|21609.64|21609.64|21609.71|21609.71|21609.23|21609.23|0
1643365520000|2022-01-28 10:25:20|21609.72|21609.72|21609.5|21609.5|21609.76|21609.76|21609.22|21609.22|0
1643365530000|2022-01-28 10:25:30|21609.64|21609.64|21609.42|21609.42|21609.68|21609.68|21609.15|21609.15|0
1643365540000|2022-01-28 10:25:40|21609.56|21609.56|21613.11|21613.11|21613.11|21613.11|21609.56|21609.56|0
1643365550000|2022-01-28 10:25:50|21613.13|21613.13|21613.83|21613.83|21614.01|21614.01|21613.13|21613.13|0
1643365560000|2022-01-28 10:26:00|21613.87|21613.87|21613.56|21613.56|21614.05|21614.05|21613.54|21613.54|0
1643365570000|2022-01-28 10:26:10|21613.44|21613.44|21612.99|21612.99|21613.44|21613.44|21612.54|21612.54|0
1643365580000|2022-01-28 10:26:20|21613.05|21613.05|21613.51|21613.51|21613.85|21613.85|21613.05|21613.05|0
1643365590000|2022-01-28 10:26:30|21613.46|21613.46|21613.36|21613.36|21613.7|21613.7|21613.19|21613.19|0
1643365600000|2022-01-28 10:26:40|21613.27|21613.27|21613.21|21613.21|21613.45|21613.45|21612.65|21612.65|0
1643365610000|2022-01-28 10:26:50|21613.27|21613.27|21614.63|21614.63|21614.63|21614.63|21613.24|21613.24|0
1643365620000|2022-01-28 10:27:00|21614.82|21614.82|21615.53|21615.53|21615.53|21615.53|21614.8|21614.8|0
1643365630000|2022-01-28 10:27:10|21615.04|21615.04|21615.2|21615.2|21615.34|21615.34|21614.76|21614.76|0
1643365640000|2022-01-28 10:27:20|21615.28|21615.28|21615.37|21615.37|21615.44|21615.44|21615.22|21615.22|0
1643365650000|2022-01-28 10:27:30|21615.31|21615.31|21615.03|21615.03|21615.68|21615.68|21615.03|21615.03|0
1643365660000|2022-01-28 10:27:40|21615.19|21615.19|21615.11|21615.11|21615.19|21615.19|21614.74|21614.74|0
1643365670000|2022-01-28 10:27:50|21615.16|21615.16|21615.42|21615.42|21615.42|21615.42|21615.16|21615.16|0
1643365680000|2022-01-28 10:28:00|21615.58|21615.58|21615.42|21615.42|21616.05|21616.05|21615.42|21615.42|0
1643365690000|2022-01-28 10:28:10|21615.45|21615.45|21616.21|21616.21|21616.21|21616.21|21615.45|21615.45|0
1643365700000|2022-01-28 10:28:20|21616.28|21616.28|21617.11|21617.11|21617.17|21617.17|21616.15|21616.15|0
1643365710000|2022-01-28 10:28:30|21617.18|21617.18|21617.17|21617.17|21617.32|21617.32|21617.17|21617.17|0
1643365720000|2022-01-28 10:28:40|21617.34|21617.34|21613.58|21613.58|21617.45|21617.45|21613.58|21613.58|0
1643365730000|2022-01-28 10:28:50|21613.33|21613.33|21611.51|21611.51|21613.33|21613.33|21611.31|21611.31|0
1643365740000|2022-01-28 10:29:00|21611.54|21611.54|21610.44|21610.44|21611.54|21611.54|21610.39|21610.39|0
1643365750000|2022-01-28 10:29:10|21610.52|21610.52|21610.52|21610.52|21610.68|21610.68|21610.42|21610.42|0
1643365760000|2022-01-28 10:29:20|21610.47|21610.47|21610.32|21610.32|21610.61|21610.61|21610.32|21610.32|0
1643365770000|2022-01-28 10:29:30|21610.16|21610.16|21606.8|21606.8|21610.16|21610.16|21606.8|21606.8|0
1643365780000|2022-01-28 10:29:40|21606.9|21606.9|21605.66|21605.66|21606.9|21606.9|21605.37|21605.37|0
1643365790000|2022-01-28 10:29:50|21605.45|21605.45|21596.48|21596.48|21605.55|21605.55|21596.48|21596.48|0
1643365800000|2022-01-28 10:30:00|21596.54|21596.54|21597.76|21597.76|21597.76|21597.76|21596.34|21596.34|0
1643365810000|2022-01-28 10:30:10|21597.85|21597.85|21603.11|21603.11|21603.11|21603.11|21597.7|21597.7|0
1643365820000|2022-01-28 10:30:20|21603.15|21603.15|21605.21|21605.21|21605.21|21605.21|21603.15|21603.15|0
1643365830000|2022-01-28 10:30:30|21605.16|21605.16|21606.01|21606.01|21606.01|21606.01|21605.16|21605.16|0
1643365840000|2022-01-28 10:30:40|21606.02|21606.02|21606.28|21606.28|21606.32|21606.32|21606.02|21606.02|0
1643365850000|2022-01-28 10:30:50|21606.34|21606.34|21606.37|21606.37|21606.43|21606.43|21606|21606|0
1643365860000|2022-01-28 10:31:00|21606.54|21606.54|21606.09|21606.09|21606.54|21606.54|21605.86|21605.86|0
1643365870000|2022-01-28 10:31:10|21606.17|21606.17|21606.46|21606.46|21606.46|21606.46|21606.05|21606.05|0
1643365880000|2022-01-28 10:31:20|21606.54|21606.54|21607.18|21607.18|21607.18|21607.18|21606.54|21606.54|0
1643365890000|2022-01-28 10:31:30|21607.26|21607.26|21607.39|21607.39|21607.4|21607.4|21607.25|21607.25|0
1643365900000|2022-01-28 10:31:40|21607.14|21607.14|21607.18|21607.18|21607.4|21607.4|21607.14|21607.14|0
1643365910000|2022-01-28 10:31:50|21606.96|21606.96|21606.71|21606.71|21606.96|21606.96|21606.71|21606.71|0
1643365920000|2022-01-28 10:32:00|21606.8|21606.8|21606.03|21606.03|21606.8|21606.8|21605.86|21605.86|0
1643365930000|2022-01-28 10:32:10|21606.28|21606.28|21605.43|21605.43|21606.47|21606.47|21605.43|21605.43|0
1643365940000|2022-01-28 10:32:20|21605.41|21605.41|21605.35|21605.35|21605.47|21605.47|21605.3|21605.3|0
1643365950000|2022-01-28 10:32:30|21605.54|21605.54|21605.31|21605.31|21605.84|21605.84|21605.24|21605.24|0
1643365960000|2022-01-28 10:32:40|21605.16|21605.16|21604.8|21604.8|21605.16|21605.16|21604.67|21604.67|0
1643365970000|2022-01-28 10:32:50|21604.87|21604.87|21604.91|21604.91|21604.96|21604.96|21604.65|21604.65|0
1643365980000|2022-01-28 10:33:00|21604.58|21604.58|21604.75|21604.75|21604.75|21604.75|21604.47|21604.47|0
1643365990000|2022-01-28 10:33:10|21604.82|21604.82|21604.88|21604.88|21604.96|21604.96|21604.64|21604.64|0
1643366000000|2022-01-28 10:33:20|21604.46|21604.46|21603.32|21603.32|21604.46|21604.46|21603.25|21603.25|0
1643366010000|2022-01-28 10:33:30|21603.35|21603.35|21600.87|21600.87|21603.35|21603.35|21600.87|21600.87|0
1643366020000|2022-01-28 10:33:40|21600.82|21600.82|21600.91|21600.91|21601.1|21601.1|21600.82|21600.82|0
1643366030000|2022-01-28 10:33:50|21600.92|21600.92|21600.94|21600.94|21601.02|21601.02|21600.92|21600.92|0
1643366040000|2022-01-28 10:34:00|21600.72|21600.72|21599.93|21599.93|21600.72|21600.72|21599.74|21599.74|0
1643366050000|2022-01-28 10:34:10|21600.03|21600.03|21600.79|21600.79|21600.97|21600.97|21600.03|21600.03|0
1643366060000|2022-01-28 10:34:20|21600.7|21600.7|21600.76|21600.76|21601.11|21601.11|21600.7|21600.7|0
1643366070000|2022-01-28 10:34:30|21600.59|21600.59|21600.63|21600.63|21600.69|21600.69|21600.56|21600.56|0
1643366080000|2022-01-28 10:34:40|21600.5|21600.5|21600.36|21600.36|21600.56|21600.56|21600.28|21600.28|0
1643366090000|2022-01-28 10:34:50|21600.31|21600.31|21599.79|21599.79|21600.49|21600.49|21599.79|21599.79|0
1643366100000|2022-01-28 10:35:00|21599.66|21599.66|21599.78|21599.78|21599.83|21599.83|21599.6|21599.6|0
1643366110000|2022-01-28 10:35:10|21599.67|21599.67|21598.62|21598.62|21599.67|21599.67|21598.62|21598.62|0
1643366120000|2022-01-28 10:35:20|21598.74|21598.74|21598.82|21598.82|21599.21|21599.21|21598.68|21598.68|0
1643366130000|2022-01-28 10:35:30|21598.71|21598.71|21597.99|21597.99|21598.8|21598.8|21597.75|21597.75|0
1643366140000|2022-01-28 10:35:40|21597.86|21597.86|21598.6|21598.6|21598.6|21598.6|21597.71|21597.71|0
1643366150000|2022-01-28 10:35:50|21598.56|21598.56|21597.89|21597.89|21598.56|21598.56|21597.8|21597.8|0
1643366160000|2022-01-28 10:36:00|21597.85|21597.85|21597.5|21597.5|21597.85|21597.85|21597.5|21597.5|0
1643366170000|2022-01-28 10:36:10|21597.37|21597.37|21596.86|21596.86|21597.54|21597.54|21596.84|21596.84|0
1643366180000|2022-01-28 10:36:20|21596.92|21596.92|21596.75|21596.75|21596.94|21596.94|21596.67|21596.67|0
1643366190000|2022-01-28 10:36:30|21596.56|21596.56|21596.91|21596.91|21596.91|21596.91|21596.56|21596.56|0
1643366200000|2022-01-28 10:36:40|21596.65|21596.65|21596.8|21596.8|21597.3|21597.3|21596.65|21596.65|0
1643366210000|2022-01-28 10:36:50|21596.72|21596.72|21596.51|21596.51|21596.86|21596.86|21596.17|21596.17|0
1643366220000|2022-01-28 10:37:00|21596.53|21596.53|21596.92|21596.92|21596.92|21596.92|21596.31|21596.31|0
1643366230000|2022-01-28 10:37:10|21596.67|21596.67|21596.65|21596.65|21596.67|21596.67|21596.46|21596.46|0
1643366240000|2022-01-28 10:37:20|21596.7|21596.7|21598.2|21598.2|21598.2|21598.2|21596.7|21596.7|0
1643366250000|2022-01-28 10:37:30|21598.26|21598.26|21598.37|21598.37|21598.37|21598.37|21597.93|21597.93|0
1643366260000|2022-01-28 10:37:40|21598.21|21598.21|21598.92|21598.92|21598.97|21598.97|21598.21|21598.21|0
1643366270000|2022-01-28 10:37:50|21598.84|21598.84|21598.47|21598.47|21598.85|21598.85|21598.47|21598.47|0
1643366280000|2022-01-28 10:38:00|21598.49|21598.49|21598.92|21598.92|21599.05|21599.05|21598.29|21598.29|0
1643366290000|2022-01-28 10:38:10|21599.03|21599.03|21598.82|21598.82|21599.09|21599.09|21598.8|21598.8|0
1643366300000|2022-01-28 10:38:20|21598.98|21598.98|21599.05|21599.05|21599.18|21599.18|21598.95|21598.95|0
1643366310000|2022-01-28 10:38:30|21598.94|21598.94|21596.69|21596.69|21598.94|21598.94|21596.69|21596.69|0
1643366320000|2022-01-28 10:38:40|21596.84|21596.84|21596.7|21596.7|21597.02|21597.02|21596.61|21596.61|0
1643366330000|2022-01-28 10:38:50|21596.63|21596.63|21594.17|21594.17|21596.63|21596.63|21593.92|21593.92|0
1643366340000|2022-01-28 10:39:00|21594.02|21594.02|21592.83|21592.83|21594.19|21594.19|21592.83|21592.83|0
1643366350000|2022-01-28 10:39:10|21592.73|21592.73|21592.55|21592.55|21592.73|21592.73|21592.36|21592.36|0
1643366360000|2022-01-28 10:39:20|21592.48|21592.48|21592.1|21592.1|21592.48|21592.48|21591.93|21591.93|0
1643366370000|2022-01-28 10:39:30|21592.17|21592.17|21591.63|21591.63|21592.17|21592.17|21591.63|21591.63|0
1643366380000|2022-01-28 10:39:40|21591.58|21591.58|21591.09|21591.09|21591.58|21591.58|21591.03|21591.03|0
1643366390000|2022-01-28 10:39:50|21591.14|21591.14|21590.65|21590.65|21591.58|21591.58|21590.63|21590.63|0
1643366400000|2022-01-28 10:40:00|21590.6|21590.6|21590.65|21590.65|21590.98|21590.98|21590.6|21590.6|0
1643366410000|2022-01-28 10:40:10|21589.85|21589.85|21589.6|21589.6|21590.14|21590.14|21589.6|21589.6|0
1643366420000|2022-01-28 10:40:20|21589.69|21589.69|21591.03|21591.03|21591.07|21591.07|21589.69|21589.69|0
1643366430000|2022-01-28 10:40:30|21591.34|21591.34|21590.98|21590.98|21591.43|21591.43|21590.98|21590.98|0
1643366440000|2022-01-28 10:40:40|21591.03|21591.03|21590.44|21590.44|21591.03|21591.03|21590.44|21590.44|0
1643366450000|2022-01-28 10:40:50|21590.76|21590.76|21591.1|21591.1|21591.1|21591.1|21590.76|21590.76|0
1643366460000|2022-01-28 10:41:00|21591.14|21591.14|21592.13|21592.13|21592.27|21592.27|21591.04|21591.04|0
1643366470000|2022-01-28 10:41:10|21592.2|21592.2|21592.64|21592.64|21592.89|21592.89|21592.09|21592.09|0
1643366480000|2022-01-28 10:41:20|21592.59|21592.59|21594.21|21594.21|21594.39|21594.39|21592.59|21592.59|0
1643366490000|2022-01-28 10:41:30|21594.14|21594.14|21594.88|21594.88|21594.88|21594.88|21594.14|21594.14|0
1643366500000|2022-01-28 10:41:40|21595.08|21595.08|21594.51|21594.51|21595.08|21595.08|21594.48|21594.48|0
1643366510000|2022-01-28 10:41:50|21594.75|21594.75|21596.51|21596.51|21596.62|21596.62|21594.72|21594.72|0
1643366520000|2022-01-28 10:42:00|21596.73|21596.73|21597.3|21597.3|21597.3|21597.3|21596.65|21596.65|0
1643366530000|2022-01-28 10:42:10|21597.34|21597.34|21597.63|21597.63|21597.82|21597.82|21597.34|21597.34|0
1643366540000|2022-01-28 10:42:20|21597.51|21597.51|21597.24|21597.24|21597.7|21597.7|21597.04|21597.04|0
1643366550000|2022-01-28 10:42:30|21597.2|21597.2|21598.25|21598.25|21598.36|21598.36|21597.2|21597.2|0
1643366560000|2022-01-28 10:42:40|21598.18|21598.18|21597.45|21597.45|21598.26|21598.26|21597.35|21597.35|0
1643366570000|2022-01-28 10:42:50|21597.44|21597.44|21599.14|21599.14|21599.14|21599.14|21597.44|21597.44|0
1643366580000|2022-01-28 10:43:00|21599.33|21599.33|21598.73|21598.73|21599.33|21599.33|21598.73|21598.73|0
1643366590000|2022-01-28 10:43:10|21598.79|21598.79|21599.62|21599.62|21599.62|21599.62|21598.79|21598.79|0
1643366600000|2022-01-28 10:43:20|21599.59|21599.59|21599.93|21599.93|21599.93|21599.93|21599.58|21599.58|0
1643366610000|2022-01-28 10:43:30|21599.99|21599.99|21601.71|21601.71|21601.71|21601.71|21599.66|21599.66|0
1643366620000|2022-01-28 10:43:40|21601.73|21601.73|21602.23|21602.23|21602.23|21602.23|21601.73|21601.73|0
1643366630000|2022-01-28 10:43:50|21602.31|21602.31|21603.74|21603.74|21603.78|21603.78|21602.31|21602.31|0
1643366640000|2022-01-28 10:44:00|21603.82|21603.82|21604.33|21604.33|21604.66|21604.66|21603.82|21603.82|0
1643366650000|2022-01-28 10:44:10|21604.4|21604.4|21604.85|21604.85|21604.88|21604.88|21603.87|21603.87|0
1643366660000|2022-01-28 10:44:20|21604.93|21604.93|21605.91|21605.91|21605.91|21605.91|21604.82|21604.82|0
1643366670000|2022-01-28 10:44:30|21605.97|21605.97|21607.48|21607.48|21607.48|21607.48|21605.97|21605.97|0
1643366680000|2022-01-28 10:44:40|21607.45|21607.45|21610.55|21610.55|21610.55|21610.55|21607.32|21607.32|0
1643366690000|2022-01-28 10:44:50|21610.49|21610.49|21613.55|21613.55|21613.55|21613.55|21610.49|21610.49|0
1643366700000|2022-01-28 10:45:00|21614.32|21614.32|21616.67|21616.67|21616.67|21616.67|21614.32|21614.32|0
1643366710000|2022-01-28 10:45:10|21616.86|21616.86|21619.53|21619.53|21619.57|21619.57|21616.86|21616.86|0
1643366720000|2022-01-28 10:45:20|21619.34|21619.34|21619.57|21619.57|21619.88|21619.88|21619.34|21619.34|0
1643366730000|2022-01-28 10:45:30|21619.71|21619.71|21619.41|21619.41|21619.76|21619.76|21619.19|21619.19|0
1643366740000|2022-01-28 10:45:40|21619.42|21619.42|21619.72|21619.72|21619.86|21619.86|21619.33|21619.33|0
1643366750000|2022-01-28 10:45:50|21619.94|21619.94|21620.76|21620.76|21620.76|21620.76|21619.8|21619.8|0
1643366760000|2022-01-28 10:46:00|21620.98|21620.98|21621.8|21621.8|21621.96|21621.96|21620.98|21620.98|0
1643366770000|2022-01-28 10:46:10|21621.91|21621.91|21622.2|21622.2|21622.2|21622.2|21621.63|21621.63|0
1643366780000|2022-01-28 10:46:20|21622.22|21622.22|21622.43|21622.43|21622.53|21622.53|21622.1|21622.1|0
1643366790000|2022-01-28 10:46:30|21623.29|21623.29|21625.31|21625.31|21625.31|21625.31|21623.29|21623.29|0
1643366800000|2022-01-28 10:46:40|21625.39|21625.39|21625.72|21625.72|21625.72|21625.72|21625.39|21625.39|0
1643366810000|2022-01-28 10:46:50|21625.87|21625.87|21626.1|21626.1|21626.18|21626.18|21625.82|21625.82|0
1643366820000|2022-01-28 10:47:00|21626.16|21626.16|21626.16|21626.16|21626.53|21626.53|21626.16|21626.16|0
1643366830000|2022-01-28 10:47:10|21626.05|21626.05|21625.96|21625.96|21626.36|21626.36|21625.96|21625.96|0
1643366840000|2022-01-28 10:47:20|21626|21626|21626.34|21626.34|21626.4|21626.4|21625.93|21625.93|0
1643366850000|2022-01-28 10:47:30|21626.45|21626.45|21626.66|21626.66|21626.66|21626.66|21626.41|21626.41|0
1643366860000|2022-01-28 10:47:40|21626.72|21626.72|21627.48|21627.48|21627.78|21627.78|21626.72|21626.72|0
1643366870000|2022-01-28 10:47:50|21627.41|21627.41|21627.53|21627.53|21627.53|21627.53|21627.08|21627.08|0
1643366880000|2022-01-28 10:48:00|21627.56|21627.56|21628.68|21628.68|21628.88|21628.88|21627.56|21627.56|0
1643366890000|2022-01-28 10:48:10|21628.75|21628.75|21629.13|21629.13|21629.16|21629.16|21628.75|21628.75|0
1643366900000|2022-01-28 10:48:20|21629.19|21629.19|21632.53|21632.53|21632.53|21632.53|21629.19|21629.19|0
1643366910000|2022-01-28 10:48:30|21632.62|21632.62|21636.08|21636.08|21636.11|21636.11|21632.55|21632.55|0
1643366920000|2022-01-28 10:48:40|21636.15|21636.15|21636.89|21636.89|21637.13|21637.13|21636.15|21636.15|0
1643366930000|2022-01-28 10:48:50|21637.14|21637.14|21639.55|21639.55|21639.55|21639.55|21637.14|21637.14|0
1643366940000|2022-01-28 10:49:00|21640.06|21640.06|21642.59|21642.59|21642.59|21642.59|21640.01|21640.01|0
1643366950000|2022-01-28 10:49:10|21642.62|21642.62|21642.55|21642.55|21642.65|21642.65|21642.37|21642.37|0
1643366960000|2022-01-28 10:49:20|21642.63|21642.63|21643.84|21643.84|21643.84|21643.84|21642.63|21642.63|0
1643366970000|2022-01-28 10:49:30|21643.95|21643.95|21644.33|21644.33|21644.33|21644.33|21643.93|21643.93|0
1643366980000|2022-01-28 10:49:40|21644.28|21644.28|21646.06|21646.06|21646.06|21646.06|21644.28|21644.28|0
1643366990000|2022-01-28 10:49:50|21647.5|21647.5|21648.68|21648.68|21648.75|21648.75|21647.5|21647.5|0
1643367000000|2022-01-28 10:50:00|21648.87|21648.87|21650.92|21650.92|21650.92|21650.92|21648.87|21648.87|0
1643367010000|2022-01-28 10:50:10|21650.98|21650.98|21651.69|21651.69|21652.08|21652.08|21650.98|21650.98|0
1643367020000|2022-01-28 10:50:20|21651.75|21651.75|21651.72|21651.72|21651.86|21651.86|21651.56|21651.56|0
1643367030000|2022-01-28 10:50:30|21651.56|21651.56|21651.67|21651.67|21651.67|21651.67|21651.4|21651.4|0
1643367040000|2022-01-28 10:50:40|21651.42|21651.42|21652.12|21652.12|21652.21|21652.21|21651.41|21651.41|0
1643367050000|2022-01-28 10:50:50|21652.04|21652.04|21652.05|21652.05|21652.05|21652.05|21651.79|21651.79|0
1643367060000|2022-01-28 10:51:00|21652.17|21652.17|21652.25|21652.25|21652.43|21652.43|21651.86|21651.86|0
1643367070000|2022-01-28 10:51:10|21652.16|21652.16|21651.61|21651.61|21652.16|21652.16|21651.61|21651.61|0
1643367080000|2022-01-28 10:51:20|21651.75|21651.75|21651.92|21651.92|21652.19|21652.19|21651.51|21651.51|0
1643367090000|2022-01-28 10:51:30|21651.87|21651.87|21650.81|21650.81|21651.87|21651.87|21650.81|21650.81|0
1643367100000|2022-01-28 10:51:40|21650.75|21650.75|21650.45|21650.45|21650.75|21650.75|21650.45|21650.45|0
1643367110000|2022-01-28 10:51:50|21650.56|21650.56|21650.49|21650.49|21650.77|21650.77|21650.49|21650.49|0
1643367120000|2022-01-28 10:52:00|21650.59|21650.59|21649.54|21649.54|21650.59|21650.59|21649.41|21649.41|0
1643367130000|2022-01-28 10:52:10|21649.69|21649.69|21648.65|21648.65|21649.69|21649.69|21648.65|21648.65|0
1643367140000|2022-01-28 10:52:20|21648.56|21648.56|21647.63|21647.63|21648.56|21648.56|21647.56|21647.56|0
1643367150000|2022-01-28 10:52:30|21647.66|21647.66|21646.63|21646.63|21647.78|21647.78|21646.63|21646.63|0
1643367160000|2022-01-28 10:52:40|21646.54|21646.54|21645|21645|21646.54|21646.54|21645|21645|0
1643367170000|2022-01-28 10:52:50|21644.94|21644.94|21643.74|21643.74|21644.94|21644.94|21643.74|21643.74|0
1643367180000|2022-01-28 10:53:00|21643.6|21643.6|21643.13|21643.13|21643.6|21643.6|21642.92|21642.92|0
1643367190000|2022-01-28 10:53:10|21642.92|21642.92|21643.24|21643.24|21643.24|21643.24|21642.82|21642.82|0
1643367200000|2022-01-28 10:53:20|21643.3|21643.3|21643.35|21643.35|21643.49|21643.49|21643.3|21643.3|0
1643367210000|2022-01-28 10:53:30|21642.95|21642.95|21643.48|21643.48|21643.48|21643.48|21642.88|21642.88|0
1643367220000|2022-01-28 10:53:40|21643.51|21643.51|21643.62|21643.62|21643.69|21643.69|21643.51|21643.51|0
1643367230000|2022-01-28 10:53:50|21643.57|21643.57|21643.88|21643.88|21643.88|21643.88|21643.57|21643.57|0
1643367240000|2022-01-28 10:54:00|21644.08|21644.08|21644.77|21644.77|21644.77|21644.77|21644.06|21644.06|0
1643367250000|2022-01-28 10:54:10|21644.81|21644.81|21646.11|21646.11|21646.11|21646.11|21644.81|21644.81|0
1643367260000|2022-01-28 10:54:20|21646.36|21646.36|21646.56|21646.56|21646.56|21646.56|21646.27|21646.27|0
1643367270000|2022-01-28 10:54:30|21646.63|21646.63|21647.46|21647.46|21647.46|21647.46|21646.63|21646.63|0
1643367280000|2022-01-28 10:54:40|21647.52|21647.52|21647.64|21647.64|21647.68|21647.68|21647.52|21647.52|0
1643367290000|2022-01-28 10:54:50|21647.69|21647.69|21647.69|21647.69|21647.69|21647.69|21647.69|21647.69|0
1643367300000|2022-01-28 10:55:00|21647.52|21647.52|21647.16|21647.16|21647.65|21647.65|21647.05|21647.05|0
1643367310000|2022-01-28 10:55:10|21647.12|21647.12|21647.77|21647.77|21647.88|21647.88|21647.08|21647.08|0
1643367320000|2022-01-28 10:55:20|21647.7|21647.7|21647.85|21647.85|21647.95|21647.95|21647.46|21647.46|0
1643367330000|2022-01-28 10:55:30|21647.76|21647.76|21647.79|21647.79|21647.85|21647.85|21647.74|21647.74|0
1643367340000|2022-01-28 10:55:40|21647.97|21647.97|21648.2|21648.2|21648.2|21648.2|21647.97|21647.97|0
1643367350000|2022-01-28 10:55:50|21648.05|21648.05|21647.93|21647.93|21648.11|21648.11|21647.93|21647.93|0
1643367360000|2022-01-28 10:56:00|21647.9|21647.9|21647.67|21647.67|21647.93|21647.93|21647.62|21647.62|0
1643367370000|2022-01-28 10:56:10|21647.79|21647.79|21648.05|21648.05|21648.05|21648.05|21647.79|21647.79|0
1643367380000|2022-01-28 10:56:20|21648.01|21648.01|21647.26|21647.26|21648.01|21648.01|21647.26|21647.26|0
1643367390000|2022-01-28 10:56:30|21647.48|21647.48|21647.58|21647.58|21647.76|21647.76|21647.48|21647.48|0
1643367400000|2022-01-28 10:56:40|21647.67|21647.67|21647.52|21647.52|21647.76|21647.76|21647.52|21647.52|0
1643367410000|2022-01-28 10:56:50|21647.49|21647.49|21647.41|21647.41|21647.49|21647.49|21647.12|21647.12|0
1643367420000|2022-01-28 10:57:00|21647.33|21647.33|21647.39|21647.39|21647.39|21647.39|21647.18|21647.18|0
1643367430000|2022-01-28 10:57:10|21647.36|21647.36|21647.54|21647.54|21647.57|21647.57|21647.36|21647.36|0
1643367440000|2022-01-28 10:57:20|21647.64|21647.64|21648.3|21648.3|21648.4|21648.4|21647.57|21647.57|0
1643367450000|2022-01-28 10:57:30|21648.4|21648.4|21648.63|21648.63|21648.71|21648.71|21648.4|21648.4|0
1643367460000|2022-01-28 10:57:40|21648.7|21648.7|21652.13|21652.13|21652.13|21652.13|21648.7|21648.7|0
1643367470000|2022-01-28 10:57:50|21652.07|21652.07|21652.45|21652.45|21652.49|21652.49|21652.03|21652.03|0
1643367480000|2022-01-28 10:58:00|21652.52|21652.52|21653.57|21653.57|21653.57|21653.57|21652.47|21652.47|0
1643367490000|2022-01-28 10:58:10|21653.52|21653.52|21654.19|21654.19|21654.19|21654.19|21653.31|21653.31|0
1643367500000|2022-01-28 10:58:20|21654.04|21654.04|21654.24|21654.24|21654.24|21654.24|21653.8|21653.8|0
1643367510000|2022-01-28 10:58:30|21654.2|21654.2|21654.28|21654.28|21654.49|21654.49|21654.12|21654.12|0
1643367520000|2022-01-28 10:58:40|21654.21|21654.21|21655.97|21655.97|21655.97|21655.97|21654.11|21654.11|0
1643367530000|2022-01-28 10:58:50|21656|21656|21656.46|21656.46|21656.46|21656.46|21655.97|21655.97|0
1643367540000|2022-01-28 10:59:00|21656.53|21656.53|21657.38|21657.38|21657.41|21657.41|21656.49|21656.49|0
1643367550000|2022-01-28 10:59:10|21657.33|21657.33|21657.62|21657.62|21657.62|21657.62|21657.33|21657.33|0
1643367560000|2022-01-28 10:59:20|21657.73|21657.73|21658.22|21658.22|21658.39|21658.39|21657.73|21657.73|0
1643367570000|2022-01-28 10:59:30|21658.31|21658.31|21658.29|21658.29|21658.44|21658.44|21658.19|21658.19|0
1643367580000|2022-01-28 10:59:40|21658.18|21658.18|21659.39|21659.39|21659.39|21659.39|21658.18|21658.18|0
1643367590000|2022-01-28 10:59:50|21659.28|21659.28|21662.71|21662.71|21662.71|21662.71|21659.28|21659.28|0
1643367600000|2022-01-28 11:00:00|21662.78|21662.78|21663.14|21663.14|21663.48|21663.48|21662.65|21662.65|0
1643367610000|2022-01-28 11:00:10|21663.11|21663.11|21663.79|21663.79|21663.79|21663.79|21663.11|21663.11|0
1643367620000|2022-01-28 11:00:20|21663.88|21663.88|21664.4|21664.4|21664.4|21664.4|21663.88|21663.88|0
1643367630000|2022-01-28 11:00:30|21664.34|21664.34|21666.52|21666.52|21666.71|21666.71|21664.34|21664.34|0
1643367640000|2022-01-28 11:00:40|21666.55|21666.55|21667.05|21667.05|21667.05|21667.05|21666.52|21666.52|0
1643367650000|2022-01-28 11:00:50|21667.08|21667.08|21667.6|21667.6|21667.64|21667.64|21667.08|21667.08|0
1643367660000|2022-01-28 11:01:00|21668.13|21668.13|21667.97|21667.97|21668.48|21668.48|21667.97|21667.97|0
1643367670000|2022-01-28 11:01:10|21668.04|21668.04|21671.41|21671.41|21671.41|21671.41|21668.04|21668.04|0
1643367680000|2022-01-28 11:01:20|21671.24|21671.24|21672.01|21672.01|21672.01|21672.01|21671.19|21671.19|0
1643367690000|2022-01-28 11:01:30|21672.14|21672.14|21671.5|21671.5|21672.21|21672.21|21671.5|21671.5|0
1643367700000|2022-01-28 11:01:40|21671.53|21671.53|21673.69|21673.69|21673.69|21673.69|21671.53|21671.53|0
1643367710000|2022-01-28 11:01:50|21673.55|21673.55|21673.42|21673.42|21673.77|21673.77|21673.41|21673.41|0
1643367720000|2022-01-28 11:02:00|21673.48|21673.48|21673.84|21673.84|21673.87|21673.87|21673.48|21673.48|0
1643367730000|2022-01-28 11:02:10|21673.73|21673.73|21673.63|21673.63|21673.84|21673.84|21673.61|21673.61|0
1643367740000|2022-01-28 11:02:20|21673.67|21673.67|21673.32|21673.32|21673.67|21673.67|21673.19|21673.19|0
1643367750000|2022-01-28 11:02:30|21673.39|21673.39|21673.52|21673.52|21673.7|21673.7|21673.39|21673.39|0
1643367760000|2022-01-28 11:02:40|21673.45|21673.45|21673.08|21673.08|21673.55|21673.55|21672.98|21672.98|0
1643367770000|2022-01-28 11:02:50|21672.94|21672.94|21672.88|21672.88|21673.25|21673.25|21672.88|21672.88|0
1643367780000|2022-01-28 11:03:00|21672.81|21672.81|21673.98|21673.98|21674.1|21674.1|21672.6|21672.6|0
1643367790000|2022-01-28 11:03:10|21673.9|21673.9|21674.98|21674.98|21675.01|21675.01|21673.85|21673.85|0
1643367800000|2022-01-28 11:03:20|21675.06|21675.06|21675.66|21675.66|21675.68|21675.68|21674.95|21674.95|0
1643367810000|2022-01-28 11:03:30|21675.59|21675.59|21675.2|21675.2|21675.59|21675.59|21675.2|21675.2|0
1643367820000|2022-01-28 11:03:40|21675.1|21675.1|21673.97|21673.97|21675.28|21675.28|21673.97|21673.97|0
1643367830000|2022-01-28 11:03:50|21674.03|21674.03|21674.83|21674.83|21674.83|21674.83|21674.03|21674.03|0
1643367840000|2022-01-28 11:04:00|21675.05|21675.05|21674.89|21674.89|21675.34|21675.34|21674.84|21674.84|0
1643367850000|2022-01-28 11:04:10|21674.94|21674.94|21674.61|21674.61|21674.99|21674.99|21674.61|21674.61|0
1643367860000|2022-01-28 11:04:20|21674.71|21674.71|21674.6|21674.6|21674.8|21674.8|21674.55|21674.55|0
1643367870000|2022-01-28 11:04:30|21674.65|21674.65|21674.6|21674.6|21674.97|21674.97|21674.58|21674.58|0
1643367880000|2022-01-28 11:04:40|21674.47|21674.47|21674.93|21674.93|21674.96|21674.96|21674.39|21674.39|0
1643367890000|2022-01-28 11:04:50|21675.03|21675.03|21675.04|21675.04|21675.2|21675.2|21674.96|21674.96|0
1643367900000|2022-01-28 11:05:00|21674.98|21674.98|21675.37|21675.37|21675.45|21675.45|21674.98|21674.98|0
1643367910000|2022-01-28 11:05:10|21675.3|21675.3|21674.84|21674.84|21675.43|21675.43|21674.84|21674.84|0
1643367920000|2022-01-28 11:05:20|21674.6|21674.6|21674.07|21674.07|21674.68|21674.68|21674.03|21674.03|0
1643367930000|2022-01-28 11:05:30|21674|21674|21673.65|21673.65|21674|21674|21673.65|21673.65|0
1643367940000|2022-01-28 11:05:40|21673.74|21673.74|21674.26|21674.26|21674.26|21674.26|21673.74|21673.74|0
1643367950000|2022-01-28 11:05:50|21674.3|21674.3|21674.46|21674.46|21674.57|21674.57|21674.3|21674.3|0
1643367960000|2022-01-28 11:06:00|21674.54|21674.54|21674.44|21674.44|21674.54|21674.54|21674.1|21674.1|0
1643367970000|2022-01-28 11:06:10|21674.57|21674.57|21674.24|21674.24|21674.57|21674.57|21674.23|21674.23|0
1643367980000|2022-01-28 11:06:20|21674.17|21674.17|21674.43|21674.43|21674.43|21674.43|21674.17|21674.17|0
1643367990000|2022-01-28 11:06:30|21674.54|21674.54|21675.66|21675.66|21675.73|21675.73|21674.54|21674.54|0
1643368000000|2022-01-28 11:06:40|21675.62|21675.62|21675.78|21675.78|21675.78|21675.78|21675.55|21675.55|0
1643368010000|2022-01-28 11:06:50|21675.82|21675.82|21676.04|21676.04|21676.04|21676.04|21675.64|21675.64|0
1643368020000|2022-01-28 11:07:00|21676.13|21676.13|21677.41|21677.41|21677.54|21677.54|21675.99|21675.99|0
1643368030000|2022-01-28 11:07:10|21677.72|21677.72|21677.89|21677.89|21678.03|21678.03|21677.71|21677.71|0
1643368040000|2022-01-28 11:07:20|21678.12|21678.12|21677.86|21677.86|21678.12|21678.12|21677.86|21677.86|0
1643368050000|2022-01-28 11:07:30|21677.84|21677.84|21678.07|21678.07|21678.12|21678.12|21677.72|21677.72|0
1643368060000|2022-01-28 11:07:40|21678.6|21678.6|21680|21680|21680.06|21680.06|21678.6|21678.6|0
1643368070000|2022-01-28 11:07:50|21680.14|21680.14|21680.86|21680.86|21680.86|21680.86|21680.14|21680.14|0
1643368080000|2022-01-28 11:08:00|21680.95|21680.95|21681.13|21681.13|21681.28|21681.28|21680.95|21680.95|0
1643368090000|2022-01-28 11:08:10|21681.2|21681.2|21681.14|21681.14|21681.34|21681.34|21681.04|21681.04|0
1643368100000|2022-01-28 11:08:20|21680.9|21680.9|21681.59|21681.59|21681.59|21681.59|21680.9|21680.9|0
1643368110000|2022-01-28 11:08:30|21681.5|21681.5|21681.5|21681.5|21681.72|21681.72|21681.48|21681.48|0
1643368120000|2022-01-28 11:08:40|21681.68|21681.68|21681.65|21681.65|21681.76|21681.76|21681.64|21681.64|0
1643368130000|2022-01-28 11:08:50|21681.72|21681.72|21680.77|21680.77|21681.79|21681.79|21680.74|21680.74|0
1643368140000|2022-01-28 11:09:00|21680.72|21680.72|21680.67|21680.67|21680.72|21680.72|21680.23|21680.23|0
1643368150000|2022-01-28 11:09:10|21680.59|21680.59|21680.28|21680.28|21680.62|21680.62|21680.28|21680.28|0
1643368160000|2022-01-28 11:09:20|21680.21|21680.21|21680|21680|21680.31|21680.31|21680|21680|0
1643368170000|2022-01-28 11:09:30|21679.96|21679.96|21680.12|21680.12|21680.12|21680.12|21679.79|21679.79|0
1643368180000|2022-01-28 11:09:40|21679.98|21679.98|21679.98|21679.98|21679.98|21679.98|21679.98|21679.98|0
1643368190000|2022-01-28 11:09:50|21680|21680|21680|21680|21680|21680|21680|21680|0
1643368200000|2022-01-28 11:10:00|21679.9|21679.9|21679.82|21679.82|21679.9|21679.9|21679.81|21679.81|0
1643368210000|2022-01-28 11:10:10|21679.68|21679.68|21679.66|21679.66|21679.83|21679.83|21679.66|21679.66|0
1643368220000|2022-01-28 11:10:20|21679.62|21679.62|21679.75|21679.75|21679.82|21679.82|21679.62|21679.62|0
1643368230000|2022-01-28 11:10:30|21679.64|21679.64|21679.82|21679.82|21679.82|21679.82|21679.64|21679.64|0
1643368240000|2022-01-28 11:10:40|21679.91|21679.91|21680.14|21680.14|21680.14|21680.14|21679.91|21679.91|0
1643368250000|2022-01-28 11:10:50|21680.18|21680.18|21679.31|21679.31|21680.18|21680.18|21679.22|21679.22|0
1643368260000|2022-01-28 11:11:00|21679.21|21679.21|21679.21|21679.21|21679.22|21679.22|21678.93|21678.93|0
1643368270000|2022-01-28 11:11:10|21679.17|21679.17|21677.99|21677.99|21679.17|21679.17|21677.99|21677.99|0
1643368280000|2022-01-28 11:11:20|21677.93|21677.93|21677.95|21677.95|21678.01|21678.01|21677.31|21677.31|0
1643368290000|2022-01-28 11:11:30|21678.05|21678.05|21677.96|21677.96|21678.05|21678.05|21677.8|21677.8|0
1643368300000|2022-01-28 11:11:40|21677.97|21677.97|21677.05|21677.05|21677.99|21677.99|21677.05|21677.05|0
1643368310000|2022-01-28 11:11:50|21677.12|21677.12|21676.99|21676.99|21677.12|21677.12|21676.94|21676.94|0
1643368320000|2022-01-28 11:12:00|21677.08|21677.08|21676.45|21676.45|21677.08|21677.08|21676|21676|0
1643368330000|2022-01-28 11:12:10|21676.4|21676.4|21676.12|21676.12|21676.4|21676.4|21676.1|21676.1|0
1643368340000|2022-01-28 11:12:20|21676.19|21676.19|21676.4|21676.4|21676.45|21676.45|21676.19|21676.19|0
1643368350000|2022-01-28 11:12:30|21676.44|21676.44|21677.42|21677.42|21677.74|21677.74|21676.44|21676.44|0
1643368360000|2022-01-28 11:12:40|21677.45|21677.45|21677.92|21677.92|21677.92|21677.92|21677.45|21677.45|0
1643368370000|2022-01-28 11:12:50|21677.87|21677.87|21676.88|21676.88|21677.87|21677.87|21676.88|21676.88|0
1643368380000|2022-01-28 11:13:00|21676.77|21676.77|21676.92|21676.92|21677.06|21677.06|21676.77|21676.77|0
1643368390000|2022-01-28 11:13:10|21676.98|21676.98|21677.38|21677.38|21677.63|21677.63|21676.98|21676.98|0
1643368400000|2022-01-28 11:13:20|21676.98|21676.98|21678.02|21678.02|21678.02|21678.02|21676.93|21676.93|0
1643368410000|2022-01-28 11:13:30|21678.14|21678.14|21678.82|21678.82|21678.85|21678.85|21677.92|21677.92|0
1643368420000|2022-01-28 11:13:40|21678.95|21678.95|21679.05|21679.05|21679.06|21679.06|21678.95|21678.95|0
1643368430000|2022-01-28 11:13:50|21679.08|21679.08|21679.03|21679.03|21679.26|21679.26|21678.55|21678.55|0
1643368440000|2022-01-28 11:14:00|21678.96|21678.96|21678.23|21678.23|21678.96|21678.96|21678.23|21678.23|0
1643368450000|2022-01-28 11:14:10|21678.1|21678.1|21678.73|21678.73|21678.83|21678.83|21677.94|21677.94|0
1643368460000|2022-01-28 11:14:20|21678.62|21678.62|21678.35|21678.35|21678.62|21678.62|21678.35|21678.35|0
1643368470000|2022-01-28 11:14:30|21678.39|21678.39|21678.49|21678.49|21678.54|21678.54|21678.39|21678.39|0
1643368480000|2022-01-28 11:14:40|21678.42|21678.42|21678.11|21678.11|21678.42|21678.42|21678.11|21678.11|0
1643368490000|2022-01-28 11:14:50|21678.15|21678.15|21677.47|21677.47|21678.15|21678.15|21677.47|21677.47|0
1643368500000|2022-01-28 11:15:00|21677.57|21677.57|21676.57|21676.57|21677.74|21677.74|21676.57|21676.57|0
1643368510000|2022-01-28 11:15:10|21676.62|21676.62|21675.75|21675.75|21676.72|21676.72|21675.63|21675.63|0
1643368520000|2022-01-28 11:15:20|21675.68|21675.68|21675.17|21675.17|21675.68|21675.68|21675.1|21675.1|0
1643368530000|2022-01-28 11:15:30|21675.31|21675.31|21675.08|21675.08|21675.31|21675.31|21674.95|21674.95|0
1643368540000|2022-01-28 11:15:40|21675.15|21675.15|21675.26|21675.26|21675.45|21675.45|21675.1|21675.1|0
1643368550000|2022-01-28 11:15:50|21675.18|21675.18|21675.1|21675.1|21675.36|21675.36|21675.02|21675.02|0
1643368560000|2022-01-28 11:16:00|21674.97|21674.97|21674.4|21674.4|21674.98|21674.98|21674.4|21674.4|0
1643368570000|2022-01-28 11:16:10|21674.32|21674.32|21674.5|21674.5|21674.5|21674.5|21674.16|21674.16|0
1643368580000|2022-01-28 11:16:20|21674.35|21674.35|21674.12|21674.12|21674.44|21674.44|21674.12|21674.12|0
1643368590000|2022-01-28 11:16:30|21674.07|21674.07|21674.05|21674.05|21674.3|21674.3|21674.05|21674.05|0
1643368600000|2022-01-28 11:16:40|21674|21674|21673.98|21673.98|21674.22|21674.22|21673.98|21673.98|0
1643368610000|2022-01-28 11:16:50|21673.94|21673.94|21674.04|21674.04|21674.04|21674.04|21673.94|21673.94|0
1643368620000|2022-01-28 11:17:00|21674.16|21674.16|21673.96|21673.96|21674.32|21674.32|21673.96|21673.96|0
1643368630000|2022-01-28 11:17:10|21673.94|21673.94|21673.26|21673.26|21673.94|21673.94|21673.15|21673.15|0
1643368640000|2022-01-28 11:17:20|21673.39|21673.39|21673.46|21673.46|21673.61|21673.61|21673.39|21673.39|0
1643368650000|2022-01-28 11:17:30|21673.42|21673.42|21673.03|21673.03|21673.42|21673.42|21672.97|21672.97|0
1643368660000|2022-01-28 11:17:40|21672.91|21672.91|21672|21672|21672.91|21672.91|21672|21672|0
1643368670000|2022-01-28 11:17:50|21671.91|21671.91|21672.12|21672.12|21672.12|21672.12|21671.85|21671.85|0
1643368680000|2022-01-28 11:18:00|21671.93|21671.93|21671|21671|21671.93|21671.93|21671|21671|0
1643368690000|2022-01-28 11:18:10|21670.95|21670.95|21670.73|21670.73|21671.05|21671.05|21670.63|21670.63|0
1643368700000|2022-01-28 11:18:20|21670.68|21670.68|21670.44|21670.44|21670.68|21670.68|21670.35|21670.35|0
1643368710000|2022-01-28 11:18:30|21669.93|21669.93|21667.45|21667.45|21670|21670|21667.45|21667.45|0
1643368720000|2022-01-28 11:18:40|21667.3|21667.3|21666.85|21666.85|21667.54|21667.54|21666.78|21666.78|0
1643368730000|2022-01-28 11:18:50|21666.95|21666.95|21666.88|21666.88|21667.27|21667.27|21666.88|21666.88|0
1643368740000|2022-01-28 11:19:00|21666.56|21666.56|21665.83|21665.83|21666.56|21666.56|21665.73|21665.73|0
1643368750000|2022-01-28 11:19:10|21665.88|21665.88|21664.79|21664.79|21665.88|21665.88|21664.79|21664.79|0
1643368760000|2022-01-28 11:19:20|21664.87|21664.87|21664.5|21664.5|21664.87|21664.87|21664.38|21664.38|0
1643368770000|2022-01-28 11:19:30|21664.43|21664.43|21663.11|21663.11|21664.46|21664.46|21663.11|21663.11|0
1643368780000|2022-01-28 11:19:40|21662.97|21662.97|21662.43|21662.43|21663.1|21663.1|21662.43|21662.43|0
1643368790000|2022-01-28 11:19:50|21662.09|21662.09|21661.63|21661.63|21662.09|21662.09|21661.59|21661.59|0
1643368800000|2022-01-28 11:20:00|21661.53|21661.53|21661.71|21661.71|21661.78|21661.78|21661.37|21661.37|0
1643368810000|2022-01-28 11:20:10|21661.45|21661.45|21661.25|21661.25|21661.55|21661.55|21661.22|21661.22|0
1643368820000|2022-01-28 11:20:20|21661.29|21661.29|21657.74|21657.74|21661.46|21661.46|21657.74|21657.74|0
1643368830000|2022-01-28 11:20:30|21657.36|21657.36|21656.24|21656.24|21657.36|21657.36|21655.9|21655.9|0
1643368840000|2022-01-28 11:20:40|21656.42|21656.42|21657.62|21657.62|21657.77|21657.77|21656.42|21656.42|0
1643368850000|2022-01-28 11:20:50|21657.56|21657.56|21657.29|21657.29|21657.56|21657.56|21657.29|21657.29|0
1643368860000|2022-01-28 11:21:00|21657.18|21657.18|21656.46|21656.46|21657.18|21657.18|21656.45|21656.45|0
1643368870000|2022-01-28 11:21:10|21655.96|21655.96|21654.63|21654.63|21655.96|21655.96|21654.63|21654.63|0
1643368880000|2022-01-28 11:21:20|21654.56|21654.56|21651.65|21651.65|21654.56|21654.56|21651.65|21651.65|0
1643368890000|2022-01-28 11:21:30|21651.55|21651.55|21650.03|21650.03|21651.55|21651.55|21650.03|21650.03|0
1643368900000|2022-01-28 11:21:40|21649.96|21649.96|21648.68|21648.68|21649.96|21649.96|21648.68|21648.68|0
1643368910000|2022-01-28 11:21:50|21648.64|21648.64|21648.58|21648.58|21648.82|21648.82|21648.58|21648.58|0
1643368920000|2022-01-28 11:22:00|21648.44|21648.44|21648.25|21648.25|21648.47|21648.47|21648.1|21648.1|0
1643368930000|2022-01-28 11:22:10|21648.19|21648.19|21647.57|21647.57|21648.19|21648.19|21647.53|21647.53|0
1643368940000|2022-01-28 11:22:20|21647.44|21647.44|21647.09|21647.09|21647.71|21647.71|21647.09|21647.09|0
1643368950000|2022-01-28 11:22:30|21647.3|21647.3|21647.88|21647.88|21647.88|21647.88|21647.27|21647.27|0
1643368960000|2022-01-28 11:22:40|21647.8|21647.8|21647.6|21647.6|21647.83|21647.83|21647.52|21647.52|0
1643368970000|2022-01-28 11:22:50|21647.72|21647.72|21647.62|21647.62|21647.72|21647.72|21647.61|21647.61|0
1643368980000|2022-01-28 11:23:00|21647.88|21647.88|21647.41|21647.41|21648.01|21648.01|21647.35|21647.35|0
1643368990000|2022-01-28 11:23:10|21647.32|21647.32|21646.54|21646.54|21647.32|21647.32|21646.54|21646.54|0
1643369000000|2022-01-28 11:23:20|21646.65|21646.65|21646.41|21646.41|21646.76|21646.76|21646.41|21646.41|0
1643369010000|2022-01-28 11:23:30|21646.35|21646.35|21646.11|21646.11|21646.35|21646.35|21646.04|21646.04|0
1643369020000|2022-01-28 11:23:40|21646.16|21646.16|21646.08|21646.08|21646.16|21646.16|21645.83|21645.83|0
1643369030000|2022-01-28 11:23:50|21646.01|21646.01|21645.47|21645.47|21646.01|21646.01|21644.93|21644.93|0
1643369040000|2022-01-28 11:24:00|21645.6|21645.6|21645.7|21645.7|21645.71|21645.71|21645.53|21645.53|0
1643369050000|2022-01-28 11:24:10|21645.77|21645.77|21645.95|21645.95|21646.05|21646.05|21645.58|21645.58|0
1643369060000|2022-01-28 11:24:20|21646.07|21646.07|21645.95|21645.95|21646.32|21646.32|21645.82|21645.82|0
1643369070000|2022-01-28 11:24:30|21646|21646|21645.03|21645.03|21646.03|21646.03|21645.03|21645.03|0
1643369080000|2022-01-28 11:24:40|21645.14|21645.14|21645.36|21645.36|21645.52|21645.52|21645.14|21645.14|0
1643369090000|2022-01-28 11:24:50|21645.21|21645.21|21645.67|21645.67|21645.84|21645.84|21645.21|21645.21|0
1643369100000|2022-01-28 11:25:00|21645.61|21645.61|21645.92|21645.92|21645.92|21645.92|21645.6|21645.6|0
1643369110000|2022-01-28 11:25:10|21646.04|21646.04|21646.45|21646.45|21646.45|21646.45|21646.04|21646.04|0
1643369120000|2022-01-28 11:25:20|21646.47|21646.47|21647.07|21647.07|21647.07|21647.07|21646.47|21646.47|0
1643369130000|2022-01-28 11:25:30|21647.34|21647.34|21647.74|21647.74|21647.74|21647.74|21647.34|21647.34|0
1643369140000|2022-01-28 11:25:40|21647.66|21647.66|21647.24|21647.24|21647.75|21647.75|21647.16|21647.16|0
1643369150000|2022-01-28 11:25:50|21647.19|21647.19|21648.06|21648.06|21648.2|21648.2|21647.19|21647.19|0
1643369160000|2022-01-28 11:26:00|21648.09|21648.09|21648.38|21648.38|21648.54|21648.54|21648.09|21648.09|0
1643369170000|2022-01-28 11:26:10|21648.33|21648.33|21648.69|21648.69|21648.76|21648.76|21648.33|21648.33|0
1643369180000|2022-01-28 11:26:20|21648.64|21648.64|21648.71|21648.71|21648.79|21648.79|21648.64|21648.64|0
1643369190000|2022-01-28 11:26:30|21648.76|21648.76|21649.52|21649.52|21649.52|21649.52|21648.76|21648.76|0
1643369200000|2022-01-28 11:26:40|21649.58|21649.58|21649.69|21649.69|21649.69|21649.69|21649.52|21649.52|0
1643369210000|2022-01-28 11:26:50|21649.65|21649.65|21649.59|21649.59|21649.76|21649.76|21649.58|21649.58|0
1643369220000|2022-01-28 11:27:00|21649.71|21649.71|21649.06|21649.06|21649.71|21649.71|21649.06|21649.06|0
1643369230000|2022-01-28 11:27:10|21649.12|21649.12|21649.35|21649.35|21649.44|21649.44|21649.07|21649.07|0
1643369240000|2022-01-28 11:27:20|21649.12|21649.12|21648.92|21648.92|21649.12|21649.12|21648.81|21648.81|0
1643369250000|2022-01-28 11:27:30|21648.78|21648.78|21648.88|21648.88|21648.88|21648.88|21648.78|21648.78|0
1643369260000|2022-01-28 11:27:40|21649.03|21649.03|21649.11|21649.11|21649.11|21649.11|21648.93|21648.93|0
1643369270000|2022-01-28 11:27:50|21649.17|21649.17|21649.53|21649.53|21649.71|21649.71|21649.17|21649.17|0
1643369280000|2022-01-28 11:28:00|21649.45|21649.45|21649.66|21649.66|21649.66|21649.66|21649.39|21649.39|0
1643369290000|2022-01-28 11:28:10|21649.58|21649.58|21649.92|21649.92|21650.03|21650.03|21649.55|21649.55|0
1643369300000|2022-01-28 11:28:20|21649.95|21649.95|21651.32|21651.32|21651.32|21651.32|21649.87|21649.87|0
1643369310000|2022-01-28 11:28:30|21651.49|21651.49|21651.57|21651.57|21651.84|21651.84|21651.49|21651.49|0
1643369320000|2022-01-28 11:28:40|21651.67|21651.67|21651.9|21651.9|21651.97|21651.97|21651.67|21651.67|0
1643369330000|2022-01-28 11:28:50|21652.08|21652.08|21651.81|21651.81|21652.08|21652.08|21651.81|21651.81|0
1643369340000|2022-01-28 11:29:00|21651.9|21651.9|21653.47|21653.47|21653.6|21653.6|21651.9|21651.9|0
1643369350000|2022-01-28 11:29:10|21653.21|21653.21|21653.67|21653.67|21653.72|21653.72|21653.21|21653.21|0
1643369360000|2022-01-28 11:29:20|21653.64|21653.64|21653.9|21653.9|21653.9|21653.9|21653.5|21653.5|0
1643369370000|2022-01-28 11:29:30|21653.88|21653.88|21654.56|21654.56|21654.56|21654.56|21653.82|21653.82|0
1643369380000|2022-01-28 11:29:40|21654.38|21654.38|21655.4|21655.4|21655.4|21655.4|21654.38|21654.38|0
1643369390000|2022-01-28 11:29:50|21655.44|21655.44|21656.41|21656.41|21656.44|21656.44|21655.44|21655.44|0
1643369400000|2022-01-28 11:30:00|21656.59|21656.59|21656.83|21656.83|21656.92|21656.92|21656.55|21656.55|0
1643369410000|2022-01-28 11:30:10|21656.9|21656.9|21657.57|21657.57|21657.61|21657.61|21656.68|21656.68|0
1643369420000|2022-01-28 11:30:20|21657.6|21657.6|21659.2|21659.2|21659.26|21659.26|21657.56|21657.56|0
1643369430000|2022-01-28 11:30:30|21659.23|21659.23|21659.42|21659.42|21659.44|21659.44|21659.17|21659.17|0
1643369440000|2022-01-28 11:30:40|21659.36|21659.36|21659.37|21659.37|21659.5|21659.5|21659.36|21659.36|0
1643369450000|2022-01-28 11:30:50|21659.26|21659.26|21659.17|21659.17|21659.33|21659.33|21659.1|21659.1|0
1643369460000|2022-01-28 11:31:00|21659.29|21659.29|21660.07|21660.07|21660.07|21660.07|21659.29|21659.29|0
1643369470000|2022-01-28 11:31:10|21660.14|21660.14|21660.27|21660.27|21660.27|21660.27|21660.14|21660.14|0
1643369480000|2022-01-28 11:31:20|21660.19|21660.19|21659.77|21659.77|21660.19|21660.19|21659.77|21659.77|0
1643369490000|2022-01-28 11:31:30|21659.83|21659.83|21660.06|21660.06|21660.06|21660.06|21659.6|21659.6|0
1643369500000|2022-01-28 11:31:40|21659.95|21659.95|21660.96|21660.96|21660.99|21660.99|21659.84|21659.84|0
1643369510000|2022-01-28 11:31:50|21660.82|21660.82|21660.73|21660.73|21660.91|21660.91|21660.72|21660.72|0
1643369520000|2022-01-28 11:32:00|21660.69|21660.69|21661.07|21661.07|21661.07|21661.07|21660.69|21660.69|0
1643369530000|2022-01-28 11:32:10|21660.98|21660.98|21661.18|21661.18|21661.36|21661.36|21660.98|21660.98|0
1643369540000|2022-01-28 11:32:20|21661.14|21661.14|21660.7|21660.7|21661.14|21661.14|21660.7|21660.7|0
1643369550000|2022-01-28 11:32:30|21660.74|21660.74|21660.38|21660.38|21660.83|21660.83|21660.38|21660.38|0
1643369560000|2022-01-28 11:32:40|21660.52|21660.52|21660.68|21660.68|21660.79|21660.79|21660.52|21660.52|0
1643369570000|2022-01-28 11:32:50|21660.6|21660.6|21660.98|21660.98|21661.33|21661.33|21660.6|21660.6|0
1643369580000|2022-01-28 11:33:00|21661.03|21661.03|21661.42|21661.42|21661.52|21661.52|21660.96|21660.96|0
1643369590000|2022-01-28 11:33:10|21661.24|21661.24|21660.56|21660.56|21661.28|21661.28|21660.56|21660.56|0
1643369600000|2022-01-28 11:33:20|21660.51|21660.51|21659.71|21659.71|21660.51|21660.51|21659.71|21659.71|0
1643369610000|2022-01-28 11:33:30|21659.77|21659.77|21660.09|21660.09|21660.09|21660.09|21659.77|21659.77|0
1643369620000|2022-01-28 11:33:40|21660.17|21660.17|21659.54|21659.54|21660.26|21660.26|21659.1|21659.1|0
1643369630000|2022-01-28 11:33:50|21659.57|21659.57|21659.61|21659.61|21659.69|21659.69|21659.53|21659.53|0
1643369640000|2022-01-28 11:34:00|21659.74|21659.74|21660.24|21660.24|21660.64|21660.64|21659.74|21659.74|0
1643369650000|2022-01-28 11:34:10|21659.91|21659.91|21659.96|21659.96|21659.96|21659.96|21659.73|21659.73|0
1643369660000|2022-01-28 11:34:20|21660|21660|21659.92|21659.92|21660|21660|21659.62|21659.62|0
1643369670000|2022-01-28 11:34:30|21660.03|21660.03|21660.09|21660.09|21660.42|21660.42|21659.98|21659.98|0
1643369680000|2022-01-28 11:34:40|21660.14|21660.14|21661.22|21661.22|21661.22|21661.22|21660.14|21660.14|0
1643369690000|2022-01-28 11:34:50|21661.16|21661.16|21661.24|21661.24|21661.31|21661.31|21661.16|21661.16|0
1643369700000|2022-01-28 11:35:00|21660.99|21660.99|21661.69|21661.69|21661.7|21661.7|21660.99|21660.99|0
1643369710000|2022-01-28 11:35:10|21661.77|21661.77|21662.19|21662.19|21662.19|21662.19|21661.77|21661.77|0
1643369720000|2022-01-28 11:35:20|21662.31|21662.31|21662.47|21662.47|21662.67|21662.67|21662.2|21662.2|0
1643369730000|2022-01-28 11:35:30|21662.58|21662.58|21662.58|21662.58|21662.67|21662.67|21662.58|21662.58|0
1643369740000|2022-01-28 11:35:40|21662.46|21662.46|21662.98|21662.98|21662.98|21662.98|21662.42|21662.42|0
1643369750000|2022-01-28 11:35:50|21663.08|21663.08|21663.99|21663.99|21663.99|21663.99|21663.08|21663.08|0
1643369760000|2022-01-28 11:36:00|21664.05|21664.05|21665.21|21665.21|21665.33|21665.33|21664.05|21664.05|0
1643369770000|2022-01-28 11:36:10|21665.27|21665.27|21666.54|21666.54|21666.54|21666.54|21665.27|21665.27|0
1643369780000|2022-01-28 11:36:20|21666.71|21666.71|21667.4|21667.4|21667.42|21667.42|21666.71|21666.71|0
1643369790000|2022-01-28 11:36:30|21667.42|21667.42|21668.03|21668.03|21668.03|21668.03|21667.42|21667.42|0
1643369800000|2022-01-28 11:36:40|21668.22|21668.22|21668.63|21668.63|21669.05|21669.05|21668.22|21668.22|0
1643369810000|2022-01-28 11:36:50|21668.55|21668.55|21668.84|21668.84|21668.84|21668.84|21668.5|21668.5|0
1643369820000|2022-01-28 11:37:00|21668.93|21668.93|21669.67|21669.67|21669.77|21669.77|21668.87|21668.87|0
1643369830000|2022-01-28 11:37:10|21669.86|21669.86|21670.72|21670.72|21670.72|21670.72|21669.86|21669.86|0
1643369840000|2022-01-28 11:37:20|21670.86|21670.86|21671.25|21671.25|21671.28|21671.28|21670.86|21670.86|0
1643369850000|2022-01-28 11:37:30|21671.36|21671.36|21671|21671|21671.64|21671.64|21671|21671|0
1643369860000|2022-01-28 11:37:40|21670.91|21670.91|21671.57|21671.57|21671.57|21671.57|21670.89|21670.89|0
1643369870000|2022-01-28 11:37:50|21671.63|21671.63|21671.62|21671.62|21671.71|21671.71|21671.31|21671.31|0
1643369880000|2022-01-28 11:38:00|21671.64|21671.64|21671.66|21671.66|21671.71|21671.71|21671.42|21671.42|0
1643369890000|2022-01-28 11:38:10|21671.77|21671.77|21672.11|21672.11|21672.25|21672.25|21671.66|21671.66|0
1643369900000|2022-01-28 11:38:20|21672.2|21672.2|21672.6|21672.6|21672.6|21672.6|21672.2|21672.2|0
1643369910000|2022-01-28 11:38:30|21672.74|21672.74|21672.85|21672.85|21672.85|21672.85|21672.74|21672.74|0
1643369920000|2022-01-28 11:38:40|21672.92|21672.92|21672.75|21672.75|21672.94|21672.94|21672.64|21672.64|0
1643369930000|2022-01-28 11:38:50|21672.65|21672.65|21672.66|21672.66|21672.66|21672.66|21672.25|21672.25|0
1643369940000|2022-01-28 11:39:00|21672.99|21672.99|21673.91|21673.91|21673.96|21673.96|21672.99|21672.99|0
1643369950000|2022-01-28 11:39:10|21673.95|21673.95|21675.01|21675.01|21675.22|21675.22|21673.95|21673.95|0
1643369960000|2022-01-28 11:39:20|21674.97|21674.97|21676.16|21676.16|21676.18|21676.18|21674.97|21674.97|0
1643369970000|2022-01-28 11:39:30|21676.26|21676.26|21676.8|21676.8|21676.8|21676.8|21676.26|21676.26|0
1643369980000|2022-01-28 11:39:40|21676.75|21676.75|21676.64|21676.64|21676.77|21676.77|21676.64|21676.64|0
1643369990000|2022-01-28 11:39:50|21676.78|21676.78|21676.43|21676.43|21677.15|21677.15|21676.43|21676.43|0
1643370000000|2022-01-28 11:40:00|21676.54|21676.54|21676.65|21676.65|21676.65|21676.65|21676.19|21676.19|0
1643370010000|2022-01-28 11:40:10|21677.43|21677.43|21677.22|21677.22|21677.54|21677.54|21677.22|21677.22|0
1643370020000|2022-01-28 11:40:20|21677.3|21677.3|21677.97|21677.97|21677.97|21677.97|21677.17|21677.17|0
1643370030000|2022-01-28 11:40:30|21677.85|21677.85|21678.83|21678.83|21678.83|21678.83|21677.85|21677.85|0
1643370040000|2022-01-28 11:40:40|21678.78|21678.78|21678.92|21678.92|21678.92|21678.92|21678.78|21678.78|0
1643370050000|2022-01-28 11:40:50|21678.87|21678.87|21678.69|21678.69|21678.87|21678.87|21678.62|21678.62|0
1643370060000|2022-01-28 11:41:00|21678.65|21678.65|21679.6|21679.6|21679.6|21679.6|21678.65|21678.65|0
1643370070000|2022-01-28 11:41:10|21679.58|21679.58|21679.81|21679.81|21679.81|21679.81|21679.58|21679.58|0
1643370080000|2022-01-28 11:41:20|21679.76|21679.76|21679.7|21679.7|21679.98|21679.98|21679.69|21679.69|0
1643370090000|2022-01-28 11:41:30|21679.62|21679.62|21679.63|21679.63|21679.88|21679.88|21679.62|21679.62|0
1643370100000|2022-01-28 11:41:40|21679.72|21679.72|21679.85|21679.85|21679.96|21679.96|21679.58|21679.58|0
1643370110000|2022-01-28 11:41:50|21679.92|21679.92|21679.62|21679.62|21679.92|21679.92|21679.5|21679.5|0
1643370120000|2022-01-28 11:42:00|21679.71|21679.71|21679.38|21679.38|21680.07|21680.07|21679.38|21679.38|0
1643370130000|2022-01-28 11:42:10|21679.29|21679.29|21679.86|21679.86|21679.86|21679.86|21679.29|21679.29|0
1643370140000|2022-01-28 11:42:20|21679.79|21679.79|21679.54|21679.54|21679.79|21679.79|21679.37|21679.37|0
1643370150000|2022-01-28 11:42:30|21679.52|21679.52|21679.43|21679.43|21679.81|21679.81|21679.43|21679.43|0
1643370160000|2022-01-28 11:42:40|21679.25|21679.25|21679.25|21679.25|21679.25|21679.25|21679.25|21679.25|0
1643370170000|2022-01-28 11:42:50|21679.05|21679.05|21678.69|21678.69|21679.05|21679.05|21678.69|21678.69|0
1643370180000|2022-01-28 11:43:00|21678.76|21678.76|21677.81|21677.81|21679|21679|21677.81|21677.81|0
1643370190000|2022-01-28 11:43:10|21677.72|21677.72|21676.99|21676.99|21677.72|21677.72|21676.89|21676.89|0
1643370200000|2022-01-28 11:43:20|21676.76|21676.76|21676.51|21676.51|21676.94|21676.94|21676.46|21676.46|0
1643370210000|2022-01-28 11:43:30|21676.65|21676.65|21676.96|21676.96|21676.96|21676.96|21676.63|21676.63|0
1643370220000|2022-01-28 11:43:40|21676.81|21676.81|21676.19|21676.19|21676.81|21676.81|21676.19|21676.19|0
1643370230000|2022-01-28 11:43:50|21676.26|21676.26|21676.39|21676.39|21676.43|21676.43|21676.26|21676.26|0
1643370240000|2022-01-28 11:44:00|21676.42|21676.42|21676.33|21676.33|21676.92|21676.92|21676.2|21676.2|0
1643370250000|2022-01-28 11:44:10|21676.41|21676.41|21675.78|21675.78|21676.47|21676.47|21675.7|21675.7|0
1643370260000|2022-01-28 11:44:20|21675.74|21675.74|21675.41|21675.41|21675.74|21675.74|21675.41|21675.41|0
1643370270000|2022-01-28 11:44:30|21675.35|21675.35|21675.11|21675.11|21675.53|21675.53|21675.11|21675.11|0
1643370280000|2022-01-28 11:44:40|21674.84|21674.84|21674.57|21674.57|21674.86|21674.86|21674.57|21674.57|0
1643370290000|2022-01-28 11:44:50|21674.87|21674.87|21671.51|21671.51|21674.87|21674.87|21671.51|21671.51|0
1643370300000|2022-01-28 11:45:00|21671.34|21671.34|21669.31|21669.31|21671.34|21671.34|21669.14|21669.14|0
1643370310000|2022-01-28 11:45:10|21669.2|21669.2|21667.42|21667.42|21669.2|21669.2|21667.42|21667.42|0
1643370320000|2022-01-28 11:45:20|21667.28|21667.28|21666.99|21666.99|21667.28|21667.28|21666.99|21666.99|0
1643370330000|2022-01-28 11:45:30|21667.12|21667.12|21667.72|21667.72|21667.72|21667.72|21667.07|21667.07|0
1643370340000|2022-01-28 11:45:40|21667.83|21667.83|21667.58|21667.58|21667.83|21667.83|21667.49|21667.49|0
1643370350000|2022-01-28 11:45:50|21667.63|21667.63|21667.83|21667.83|21667.87|21667.87|21667.63|21667.63|0
1643370360000|2022-01-28 11:46:00|21667.71|21667.71|21668.24|21668.24|21668.35|21668.35|21667.65|21667.65|0
1643370370000|2022-01-28 11:46:10|21668.2|21668.2|21668.06|21668.06|21668.43|21668.43|21667.9|21667.9|0
1643370380000|2022-01-28 11:46:20|21668.1|21668.1|21668.24|21668.24|21668.24|21668.24|21668.04|21668.04|0
1643370390000|2022-01-28 11:46:30|21668.15|21668.15|21667.9|21667.9|21668.19|21668.19|21667.65|21667.65|0
1643370400000|2022-01-28 11:46:40|21667.79|21667.79|21667.58|21667.58|21667.79|21667.79|21667.57|21667.57|0
1643370410000|2022-01-28 11:46:50|21667.34|21667.34|21666.99|21666.99|21667.45|21667.45|21666.92|21666.92|0
1643370420000|2022-01-28 11:47:00|21666.84|21666.84|21666.32|21666.32|21666.84|21666.84|21665.99|21665.99|0
1643370430000|2022-01-28 11:47:10|21666.2|21666.2|21667.13|21667.13|21667.24|21667.24|21666.2|21666.2|0
1643370440000|2022-01-28 11:47:20|21667.51|21667.51|21667.17|21667.17|21667.51|21667.51|21667.17|21667.17|0
1643370450000|2022-01-28 11:47:30|21667.13|21667.13|21667.03|21667.03|21667.16|21667.16|21666.87|21666.87|0
1643370460000|2022-01-28 11:47:40|21667.25|21667.25|21667.54|21667.54|21667.68|21667.68|21667.25|21667.25|0
1643370470000|2022-01-28 11:47:50|21667.48|21667.48|21667.44|21667.44|21667.51|21667.51|21667.31|21667.31|0
1643370480000|2022-01-28 11:48:00|21667.31|21667.31|21668|21668|21668.38|21668.38|21667.31|21667.31|0
1643370490000|2022-01-28 11:48:10|21667.87|21667.87|21668.06|21668.06|21668.1|21668.1|21667.8|21667.8|0
1643370500000|2022-01-28 11:48:20|21668.16|21668.16|21667.89|21667.89|21668.3|21668.3|21667.89|21667.89|0
1643370510000|2022-01-28 11:48:30|21668.03|21668.03|21667.03|21667.03|21668.03|21668.03|21666.88|21666.88|0
1643370520000|2022-01-28 11:48:40|21666.97|21666.97|21667.18|21667.18|21667.18|21667.18|21666.97|21666.97|0
1643370530000|2022-01-28 11:48:50|21667.11|21667.11|21667.16|21667.16|21667.25|21667.25|21667.11|21667.11|0
1643370540000|2022-01-28 11:49:00|21667.26|21667.26|21667.51|21667.51|21667.51|21667.51|21667.19|21667.19|0
1643370550000|2022-01-28 11:49:10|21667.56|21667.56|21668.01|21668.01|21668.01|21668.01|21667.56|21667.56|0
1643370560000|2022-01-28 11:49:20|21667.95|21667.95|21667.68|21667.68|21668.03|21668.03|21667.68|21667.68|0
1643370570000|2022-01-28 11:49:30|21667.83|21667.83|21668.41|21668.41|21668.44|21668.44|21667.83|21667.83|0
1643370580000|2022-01-28 11:49:40|21668.48|21668.48|21668.48|21668.48|21668.55|21668.55|21668.19|21668.19|0
1643370590000|2022-01-28 11:49:50|21668.41|21668.41|21668.5|21668.5|21668.51|21668.51|21668.37|21668.37|0
1643370600000|2022-01-28 11:50:00|21668.45|21668.45|21669.38|21669.38|21669.4|21669.4|21668.45|21668.45|0
1643370610000|2022-01-28 11:50:10|21669.52|21669.52|21669.42|21669.42|21669.52|21669.52|21669.32|21669.32|0
1643370620000|2022-01-28 11:50:20|21669.47|21669.47|21669.43|21669.43|21669.68|21669.68|21669.43|21669.43|0
1643370630000|2022-01-28 11:50:30|21669.37|21669.37|21669.36|21669.36|21669.42|21669.42|21669.36|21669.36|0
1643370640000|2022-01-28 11:50:40|21669.42|21669.42|21670.05|21670.05|21670.2|21670.2|21669.42|21669.42|0
1643370650000|2022-01-28 11:50:50|21670.08|21670.08|21670.38|21670.38|21670.42|21670.42|21670.08|21670.08|0
1643370660000|2022-01-28 11:51:00|21670.56|21670.56|21670.73|21670.73|21670.89|21670.89|21670.51|21670.51|0
1643370670000|2022-01-28 11:51:10|21670.68|21670.68|21671.07|21671.07|21671.12|21671.12|21670.62|21670.62|0
1643370680000|2022-01-28 11:51:20|21671.11|21671.11|21671.27|21671.27|21671.32|21671.32|21671.02|21671.02|0
1643370690000|2022-01-28 11:51:30|21671.32|21671.32|21671.43|21671.43|21671.43|21671.43|21671.32|21671.32|0
1643370700000|2022-01-28 11:51:40|21671.39|21671.39|21671.48|21671.48|21671.59|21671.59|21671.31|21671.31|0
1643370710000|2022-01-28 11:51:50|21671.41|21671.41|21671.34|21671.34|21671.41|21671.41|21671.32|21671.32|0
1643370720000|2022-01-28 11:52:00|21671.2|21671.2|21671.5|21671.5|21671.5|21671.5|21671.2|21671.2|0
1643370730000|2022-01-28 11:52:10|21671.55|21671.55|21671.92|21671.92|21672.06|21672.06|21671.55|21671.55|0
1643370740000|2022-01-28 11:52:20|21671.75|21671.75|21671.53|21671.53|21671.75|21671.75|21671.49|21671.49|0
1643370750000|2022-01-28 11:52:30|21671.62|21671.62|21671.09|21671.09|21671.62|21671.62|21671.09|21671.09|0
1643370760000|2022-01-28 11:52:40|21671.14|21671.14|21670.96|21670.96|21671.32|21671.32|21670.96|21670.96|0
1643370770000|2022-01-28 11:52:50|21670.89|21670.89|21670.68|21670.68|21670.89|21670.89|21670.68|21670.68|0
1643370780000|2022-01-28 11:53:00|21670.59|21670.59|21671.12|21671.12|21671.12|21671.12|21670.59|21670.59|0
1643370790000|2022-01-28 11:53:10|21671.19|21671.19|21671.57|21671.57|21671.73|21671.73|21671.19|21671.19|0
1643370800000|2022-01-28 11:53:20|21671.39|21671.39|21670.59|21670.59|21671.39|21671.39|21670.59|21670.59|0
1643370810000|2022-01-28 11:53:30|21670.7|21670.7|21670.31|21670.31|21670.75|21670.75|21670.31|21670.31|0
1643370820000|2022-01-28 11:53:40|21670.28|21670.28|21666.91|21666.91|21670.28|21670.28|21666.91|21666.91|0
1643370830000|2022-01-28 11:53:50|21666.82|21666.82|21666.55|21666.55|21666.82|21666.82|21666.24|21666.24|0
1643370840000|2022-01-28 11:54:00|21666.74|21666.74|21666.28|21666.28|21666.79|21666.79|21666.28|21666.28|0
1643370850000|2022-01-28 11:54:10|21666.21|21666.21|21665.85|21665.85|21666.21|21666.21|21665.74|21665.74|0
1643370860000|2022-01-28 11:54:20|21665.96|21665.96|21665.69|21665.69|21665.96|21665.96|21665.58|21665.58|0
1643370870000|2022-01-28 11:54:30|21665.55|21665.55|21665.34|21665.34|21665.55|21665.55|21665.34|21665.34|0
1643370880000|2022-01-28 11:54:40|21665.4|21665.4|21665.84|21665.84|21665.84|21665.84|21665.4|21665.4|0
1643370890000|2022-01-28 11:54:50|21666.09|21666.09|21665.45|21665.45|21666.13|21666.13|21665.41|21665.41|0
1643370900000|2022-01-28 11:55:00|21665.32|21665.32|21664.92|21664.92|21665.41|21665.41|21664.92|21664.92|0
1643370910000|2022-01-28 11:55:10|21664.86|21664.86|21665.02|21665.02|21665.02|21665.02|21664.8|21664.8|0
1643370920000|2022-01-28 11:55:20|21664.81|21664.81|21664.14|21664.14|21664.82|21664.82|21664.14|21664.14|0
1643370930000|2022-01-28 11:55:30|21664.19|21664.19|21663.42|21663.42|21664.19|21664.19|21663.42|21663.42|0
1643370940000|2022-01-28 11:55:40|21663.52|21663.52|21662.84|21662.84|21663.52|21663.52|21662.84|21662.84|0
1643370950000|2022-01-28 11:55:50|21662.79|21662.79|21662.41|21662.41|21662.81|21662.81|21662.41|21662.41|0
1643370960000|2022-01-28 11:56:00|21662.46|21662.46|21662.46|21662.46|21662.57|21662.57|21662.32|21662.32|0
1643370970000|2022-01-28 11:56:10|21662.2|21662.2|21663.43|21663.43|21663.43|21663.43|21662.2|21662.2|0
1643370980000|2022-01-28 11:56:20|21663.5|21663.5|21663.48|21663.48|21663.78|21663.78|21663.48|21663.48|0
1643370990000|2022-01-28 11:56:30|21663.55|21663.55|21663.3|21663.3|21663.55|21663.55|21663.3|21663.3|0
1643371000000|2022-01-28 11:56:40|21663.6|21663.6|21663.39|21663.39|21663.62|21663.62|21663.39|21663.39|0
1643371010000|2022-01-28 11:56:50|21663.54|21663.54|21663.57|21663.57|21663.77|21663.77|21663.54|21663.54|0
1643371020000|2022-01-28 11:57:00|21663.63|21663.63|21663.19|21663.19|21663.85|21663.85|21663.14|21663.14|0
1643371030000|2022-01-28 11:57:10|21663.17|21663.17|21663.05|21663.05|21663.34|21663.34|21663.05|21663.05|0
1643371040000|2022-01-28 11:57:20|21663.08|21663.08|21663.12|21663.12|21663.12|21663.12|21663.01|21663.01|0
1643371050000|2022-01-28 11:57:30|21663|21663|21663.15|21663.15|21663.15|21663.15|21662.93|21662.93|0
1643371060000|2022-01-28 11:57:40|21663.2|21663.2|21663.59|21663.59|21663.59|21663.59|21663.14|21663.14|0
1643371070000|2022-01-28 11:57:50|21663.61|21663.61|21664.77|21664.77|21664.77|21664.77|21663.51|21663.51|0
1643371080000|2022-01-28 11:58:00|21664.76|21664.76|21665.41|21665.41|21665.84|21665.84|21664.65|21664.65|0
1643371090000|2022-01-28 11:58:10|21665.44|21665.44|21666.6|21666.6|21666.6|21666.6|21665.44|21665.44|0
1643371100000|2022-01-28 11:58:20|21666.71|21666.71|21668.08|21668.08|21668.08|21668.08|21666.71|21666.71|0
1643371110000|2022-01-28 11:58:30|21668.19|21668.19|21669.13|21669.13|21669.13|21669.13|21668.19|21668.19|0
1643371120000|2022-01-28 11:58:40|21669.26|21669.26|21669.24|21669.24|21669.39|21669.39|21669.22|21669.22|0
1643371130000|2022-01-28 11:58:50|21669.36|21669.36|21669.45|21669.45|21669.53|21669.53|21669.36|21669.36|0
1643371140000|2022-01-28 11:59:00|21669.49|21669.49|21669.87|21669.87|21670.05|21670.05|21669.45|21669.45|0
1643371150000|2022-01-28 11:59:10|21669.92|21669.92|21669.99|21669.99|21669.99|21669.99|21669.72|21669.72|0
1643371160000|2022-01-28 11:59:20|21670.07|21670.07|21670.64|21670.64|21670.64|21670.64|21670.07|21670.07|0
1643371170000|2022-01-28 11:59:30|21670.72|21670.72|21670.32|21670.32|21670.72|21670.72|21670.32|21670.32|0
1643371180000|2022-01-28 11:59:40|21670.35|21670.35|21669.85|21669.85|21670.52|21670.52|21669.65|21669.65|0
1643371190000|2022-01-28 11:59:50|21669.87|21669.87|21671.2|21671.2|21671.2|21671.2|21669.87|21669.87|0
1643371200000|2022-01-28 12:00:00|21671.29|21671.29|21671.98|21671.98|21671.98|21671.98|21671.29|21671.29|0
1643371210000|2022-01-28 12:00:10|21671.95|21671.95|21672.41|21672.41|21672.45|21672.45|21671.63|21671.63|0
1643371220000|2022-01-28 12:00:20|21672.38|21672.38|21672.87|21672.87|21672.87|21672.87|21672.38|21672.38|0
1643371230000|2022-01-28 12:00:30|21672.95|21672.95|21673.2|21673.2|21673.2|21673.2|21672.95|21672.95|0
1643371240000|2022-01-28 12:00:40|21673.29|21673.29|21673.44|21673.44|21673.44|21673.44|21673.29|21673.29|0
1643371250000|2022-01-28 12:00:50|21673.64|21673.64|21673.68|21673.68|21673.74|21673.74|21673.57|21673.57|0
1643371260000|2022-01-28 12:01:00|21673.62|21673.62|21673.65|21673.65|21673.87|21673.87|21673.49|21673.49|0
1643371270000|2022-01-28 12:01:10|21673.62|21673.62|21673.01|21673.01|21673.62|21673.62|21672.98|21672.98|0
1643371280000|2022-01-28 12:01:20|21672.96|21672.96|21673.02|21673.02|21673.02|21673.02|21672.89|21672.89|0
1643371290000|2022-01-28 12:01:30|21673.03|21673.03|21673.43|21673.43|21673.6|21673.6|21673.03|21673.03|0
1643371300000|2022-01-28 12:01:40|21673.57|21673.57|21673.23|21673.23|21673.57|21673.57|21673.23|21673.23|0
1643371310000|2022-01-28 12:01:50|21673.03|21673.03|21673.4|21673.4|21673.48|21673.48|21672.98|21672.98|0
1643371320000|2022-01-28 12:02:00|21673.26|21673.26|21673.62|21673.62|21673.62|21673.62|21673.04|21673.04|0
1643371330000|2022-01-28 12:02:10|21673.7|21673.7|21674.55|21674.55|21674.55|21674.55|21673.7|21673.7|0
1643371340000|2022-01-28 12:02:20|21674.49|21674.49|21673.1|21673.1|21674.58|21674.58|21673.1|21673.1|0
1643371350000|2022-01-28 12:02:30|21673.05|21673.05|21672.94|21672.94|21673.15|21673.15|21672.94|21672.94|0
1643371360000|2022-01-28 12:02:40|21673.17|21673.17|21674.15|21674.15|21674.15|21674.15|21672.99|21672.99|0
1643371370000|2022-01-28 12:02:50|21674.05|21674.05|21673.82|21673.82|21674.05|21674.05|21673.82|21673.82|0
1643371380000|2022-01-28 12:03:00|21673.89|21673.89|21673.64|21673.64|21674.13|21674.13|21673.46|21673.46|0
1643371390000|2022-01-28 12:03:10|21673.7|21673.7|21673.51|21673.51|21673.7|21673.7|21673.49|21673.49|0
1643371400000|2022-01-28 12:03:20|21673.58|21673.58|21673.5|21673.5|21673.65|21673.65|21673.5|21673.5|0
1643371410000|2022-01-28 12:03:30|21673.39|21673.39|21673.66|21673.66|21673.68|21673.68|21673.39|21673.39|0
1643371420000|2022-01-28 12:03:40|21673.81|21673.81|21674.11|21674.11|21674.11|21674.11|21673.77|21673.77|0
1643371430000|2022-01-28 12:03:50|21674.17|21674.17|21674.58|21674.58|21674.58|21674.58|21674.17|21674.17|0
1643371440000|2022-01-28 12:04:00|21674.65|21674.65|21675.16|21675.16|21675.28|21675.28|21674.65|21674.65|0
1643371450000|2022-01-28 12:04:10|21675.22|21675.22|21675.07|21675.07|21675.48|21675.48|21675.07|21675.07|0
1643371460000|2022-01-28 12:04:20|21675.21|21675.21|21675.89|21675.89|21675.89|21675.89|21675.21|21675.21|0
1643371470000|2022-01-28 12:04:30|21675.95|21675.95|21676.25|21676.25|21676.5|21676.5|21675.95|21675.95|0
1643371480000|2022-01-28 12:04:40|21676.19|21676.19|21676.25|21676.25|21676.28|21676.28|21676.11|21676.11|0
1643371490000|2022-01-28 12:04:50|21676.3|21676.3|21676.62|21676.62|21676.7|21676.7|21676.23|21676.23|0
1643371500000|2022-01-28 12:05:00|21676.54|21676.54|21676.81|21676.81|21677.1|21677.1|21676.54|21676.54|0
1643371510000|2022-01-28 12:05:10|21676.88|21676.88|21677.14|21677.14|21677.14|21677.14|21676.58|21676.58|0
1643371520000|2022-01-28 12:05:20|21677.09|21677.09|21676.88|21676.88|21677.19|21677.19|21676.88|21676.88|0
1643371530000|2022-01-28 12:05:30|21676.94|21676.94|21676.79|21676.79|21677.12|21677.12|21676.79|21676.79|0
1643371540000|2022-01-28 12:05:40|21676.71|21676.71|21676.98|21676.98|21677.04|21677.04|21676.71|21676.71|0
1643371550000|2022-01-28 12:05:50|21676.88|21676.88|21677.32|21677.32|21677.32|21677.32|21676.88|21676.88|0
1643371560000|2022-01-28 12:06:00|21677.38|21677.38|21677.43|21677.43|21677.81|21677.81|21677.38|21677.38|0
1643371570000|2022-01-28 12:06:10|21677.4|21677.4|21677.23|21677.23|21677.5|21677.5|21677.16|21677.16|0
1643371580000|2022-01-28 12:06:20|21677.12|21677.12|21676.18|21676.18|21677.12|21677.12|21676.18|21676.18|0
1643371590000|2022-01-28 12:06:30|21676.24|21676.24|21676.27|21676.27|21676.37|21676.37|21675.94|21675.94|0
1643371600000|2022-01-28 12:06:40|21676.23|21676.23|21676.19|21676.19|21676.23|21676.23|21676.07|21676.07|0
1643371610000|2022-01-28 12:06:50|21675.89|21675.89|21676.09|21676.09|21676.09|21676.09|21675.89|21675.89|0
1643371620000|2022-01-28 12:07:00|21675.96|21675.96|21675.6|21675.6|21675.96|21675.96|21675.53|21675.53|0
1643371630000|2022-01-28 12:07:10|21675.51|21675.51|21675.04|21675.04|21675.51|21675.51|21675.04|21675.04|0
1643371640000|2022-01-28 12:07:20|21674.98|21674.98|21674.07|21674.07|21675.16|21675.16|21674.07|21674.07|0
1643371650000|2022-01-28 12:07:30|21673.79|21673.79|21671.12|21671.12|21673.79|21673.79|21670.71|21670.71|0
1643371660000|2022-01-28 12:07:40|21671.05|21671.05|21670.61|21670.61|21671.11|21671.11|21670.57|21670.57|0
1643371670000|2022-01-28 12:07:50|21670.54|21670.54|21670.54|21670.54|21670.54|21670.54|21670.54|21670.54|0
1643371680000|2022-01-28 12:08:00|21670.36|21670.36|21670.25|21670.25|21670.36|21670.36|21670.06|21670.06|0
1643371690000|2022-01-28 12:08:10|21670.21|21670.21|21670.54|21670.54|21670.54|21670.54|21670.16|21670.16|0
1643371700000|2022-01-28 12:08:20|21670.38|21670.38|21669.42|21669.42|21670.45|21670.45|21669.42|21669.42|0
1643371710000|2022-01-28 12:08:30|21669.39|21669.39|21668.79|21668.79|21669.41|21669.41|21668.79|21668.79|0
1643371720000|2022-01-28 12:08:40|21668.83|21668.83|21669|21669|21669.08|21669.08|21668.83|21668.83|0
1643371730000|2022-01-28 12:08:50|21668.93|21668.93|21668.34|21668.34|21668.93|21668.93|21668.25|21668.25|0
1643371740000|2022-01-28 12:09:00|21668.21|21668.21|21666.47|21666.47|21668.21|21668.21|21666.47|21666.47|0
1643371750000|2022-01-28 12:09:10|21666.45|21666.45|21666.38|21666.38|21666.72|21666.72|21666.29|21666.29|0
1643371760000|2022-01-28 12:09:20|21666.17|21666.17|21663.1|21663.1|21666.17|21666.17|21663.1|21663.1|0
1643371770000|2022-01-28 12:09:30|21662.99|21662.99|21661.9|21661.9|21662.99|21662.99|21661.84|21661.84|0
1643371780000|2022-01-28 12:09:40|21661.82|21661.82|21661.22|21661.22|21661.82|21661.82|21661.22|21661.22|0
1643371790000|2022-01-28 12:09:50|21661.27|21661.27|21660.82|21660.82|21661.34|21661.34|21660.82|21660.82|0
1643371800000|2022-01-28 12:10:00|21660.63|21660.63|21660.31|21660.31|21660.72|21660.72|21660.31|21660.31|0
1643371810000|2022-01-28 12:10:10|21660.11|21660.11|21660.39|21660.39|21660.39|21660.39|21660.05|21660.05|0
1643371820000|2022-01-28 12:10:20|21660.25|21660.25|21660.48|21660.48|21660.77|21660.77|21660.25|21660.25|0
1643371830000|2022-01-28 12:10:30|21660.43|21660.43|21659.95|21659.95|21660.43|21660.43|21659.85|21659.85|0
1643371840000|2022-01-28 12:10:40|21659.99|21659.99|21659.61|21659.61|21659.99|21659.99|21659.61|21659.61|0
1643371850000|2022-01-28 12:10:50|21659.51|21659.51|21659.09|21659.09|21659.66|21659.66|21659.09|21659.09|0
1643371860000|2022-01-28 12:11:00|21659.04|21659.04|21658.56|21658.56|21659.06|21659.06|21658.56|21658.56|0
1643371870000|2022-01-28 12:11:10|21658.46|21658.46|21658.46|21658.46|21658.59|21658.59|21658.46|21658.46|0
1643371880000|2022-01-28 12:11:20|21658.42|21658.42|21655.69|21655.69|21658.42|21658.42|21655.69|21655.69|0
1643371890000|2022-01-28 12:11:30|21655.47|21655.47|21655.06|21655.06|21655.55|21655.55|21654.87|21654.87|0
1643371900000|2022-01-28 12:11:40|21655.13|21655.13|21655.17|21655.17|21655.37|21655.37|21654.77|21654.77|0
1643371910000|2022-01-28 12:11:50|21655.1|21655.1|21654.68|21654.68|21655.13|21655.13|21654.68|21654.68|0
1643371920000|2022-01-28 12:12:00|21654.64|21654.64|21654.22|21654.22|21654.7|21654.7|21654.22|21654.22|0
1643371930000|2022-01-28 12:12:10|21654.16|21654.16|21653.88|21653.88|21654.16|21654.16|21653.81|21653.81|0
1643371940000|2022-01-28 12:12:20|21653.87|21653.87|21653.89|21653.89|21654.07|21654.07|21653.87|21653.87|0
1643371950000|2022-01-28 12:12:30|21653.96|21653.96|21654.66|21654.66|21654.86|21654.86|21653.96|21653.96|0
1643371960000|2022-01-28 12:12:40|21654.76|21654.76|21654.88|21654.88|21654.94|21654.94|21654.76|21654.76|0
1643371970000|2022-01-28 12:12:50|21655.14|21655.14|21655.29|21655.29|21655.33|21655.33|21655.1|21655.1|0
1643371980000|2022-01-28 12:13:00|21655.2|21655.2|21656.47|21656.47|21656.72|21656.72|21655.01|21655.01|0
1643371990000|2022-01-28 12:13:10|21656.5|21656.5|21657.28|21657.28|21657.33|21657.33|21656.5|21656.5|0
1643372000000|2022-01-28 12:13:20|21657.76|21657.76|21658.02|21658.02|21658.02|21658.02|21657.68|21657.68|0
1643372010000|2022-01-28 12:13:30|21658.06|21658.06|21659.33|21659.33|21659.33|21659.33|21658.06|21658.06|0
1643372020000|2022-01-28 12:13:40|21659.46|21659.46|21659.66|21659.66|21659.66|21659.66|21659.46|21659.46|0
1643372030000|2022-01-28 12:13:50|21659.63|21659.63|21659.75|21659.75|21659.75|21659.75|21659.59|21659.59|0
1643372040000|2022-01-28 12:14:00|21659.61|21659.61|21659.35|21659.35|21659.61|21659.61|21659.07|21659.07|0
1643372050000|2022-01-28 12:14:10|21659.23|21659.23|21658.99|21658.99|21659.23|21659.23|21658.95|21658.95|0
1643372060000|2022-01-28 12:14:20|21659.03|21659.03|21659.16|21659.16|21659.16|21659.16|21659.03|21659.03|0
1643372070000|2022-01-28 12:14:30|21659.24|21659.24|21659.56|21659.56|21659.67|21659.67|21659.21|21659.21|0
1643372080000|2022-01-28 12:14:40|21659.61|21659.61|21659.71|21659.71|21659.74|21659.74|21659.53|21659.53|0
1643372090000|2022-01-28 12:14:50|21659.75|21659.75|21659.65|21659.65|21659.96|21659.96|21659.65|21659.65|0
1643372100000|2022-01-28 12:15:00|21659.56|21659.56|21659.01|21659.01|21659.56|21659.56|21659.01|21659.01|0
1643372110000|2022-01-28 12:15:10|21658.98|21658.98|21659.27|21659.27|21659.48|21659.48|21658.98|21658.98|0
1643372120000|2022-01-28 12:15:20|21659.41|21659.41|21659.3|21659.3|21659.46|21659.46|21659.3|21659.3|0
1643372130000|2022-01-28 12:15:30|21659.27|21659.27|21659.26|21659.26|21659.39|21659.39|21659.26|21659.26|0
1643372140000|2022-01-28 12:15:40|21659.4|21659.4|21659.79|21659.79|21659.79|21659.79|21659.4|21659.4|0
1643372150000|2022-01-28 12:15:50|21659.9|21659.9|21660|21660|21660|21660|21659.9|21659.9|0
1643372160000|2022-01-28 12:16:00|21660.06|21660.06|21660.11|21660.11|21660.19|21660.19|21660.01|21660.01|0
1643372170000|2022-01-28 12:16:10|21659.97|21659.97|21660.36|21660.36|21660.36|21660.36|21659.9|21659.9|0
1643372180000|2022-01-28 12:16:20|21660.34|21660.34|21660.13|21660.13|21660.34|21660.34|21660.03|21660.03|0
1643372190000|2022-01-28 12:16:30|21660.07|21660.07|21660.3|21660.3|21660.43|21660.43|21660.07|21660.07|0
1643372200000|2022-01-28 12:16:40|21660.46|21660.46|21660.76|21660.76|21660.76|21660.76|21660.46|21660.46|0
1643372210000|2022-01-28 12:16:50|21660.89|21660.89|21660.96|21660.96|21661.03|21661.03|21660.68|21660.68|0
1643372220000|2022-01-28 12:17:00|21660.91|21660.91|21661.02|21661.02|21661.02|21661.02|21660.81|21660.81|0
1643372230000|2022-01-28 12:17:10|21660.92|21660.92|21661.1|21661.1|21661.17|21661.17|21660.89|21660.89|0
1643372240000|2022-01-28 12:17:20|21661.08|21661.08|21660.92|21660.92|21661.2|21661.2|21660.92|21660.92|0
1643372250000|2022-01-28 12:17:30|21661.02|21661.02|21660.73|21660.73|21661.07|21661.07|21660.67|21660.67|0
1643372260000|2022-01-28 12:17:40|21660.67|21660.67|21660.58|21660.58|21660.75|21660.75|21660.43|21660.43|0
1643372270000|2022-01-28 12:17:50|21660.19|21660.19|21661.19|21661.19|21661.19|21661.19|21660.19|21660.19|0
1643372280000|2022-01-28 12:18:00|21660.96|21660.96|21660.8|21660.8|21660.96|21660.96|21660.6|21660.6|0
1643372290000|2022-01-28 12:18:10|21660.94|21660.94|21661.36|21661.36|21661.36|21661.36|21660.91|21660.91|0
1643372300000|2022-01-28 12:18:20|21661.46|21661.46|21661.83|21661.83|21661.83|21661.83|21661.46|21661.46|0
1643372310000|2022-01-28 12:18:30|21661.78|21661.78|21661.96|21661.96|21661.98|21661.98|21661.66|21661.66|0
1643372320000|2022-01-28 12:18:40|21662.02|21662.02|21661.7|21661.7|21662.02|21662.02|21661.68|21661.68|0
1643372330000|2022-01-28 12:18:50|21661.76|21661.76|21661.67|21661.67|21661.96|21661.96|21661.61|21661.61|0
1643372340000|2022-01-28 12:19:00|21661.76|21661.76|21662.27|21662.27|21662.28|21662.28|21661.76|21661.76|0
1643372350000|2022-01-28 12:19:10|21662.13|21662.13|21662.19|21662.19|21662.19|21662.19|21661.89|21661.89|0
1643372360000|2022-01-28 12:19:20|21662.32|21662.32|21662.58|21662.58|21662.58|21662.58|21662.32|21662.32|0
1643372370000|2022-01-28 12:19:30|21662.7|21662.7|21661|21661|21662.7|21662.7|21661|21661|0
1643372380000|2022-01-28 12:19:40|21660.7|21660.7|21660.27|21660.27|21660.7|21660.7|21659.93|21659.93|0
1643372390000|2022-01-28 12:19:50|21660.35|21660.35|21660.46|21660.46|21660.46|21660.46|21660.35|21660.35|0
1643372400000|2022-01-28 12:20:00|21660.56|21660.56|21660.62|21660.62|21660.79|21660.79|21660.56|21660.56|0
1643372410000|2022-01-28 12:20:10|21660.52|21660.52|21660.35|21660.35|21660.72|21660.72|21660.35|21660.35|0
1643372420000|2022-01-28 12:20:20|21660.31|21660.31|21659.69|21659.69|21660.31|21660.31|21659.64|21659.64|0
1643372430000|2022-01-28 12:20:30|21659.63|21659.63|21659.78|21659.78|21659.85|21659.85|21659.41|21659.41|0
1643372440000|2022-01-28 12:20:40|21659.89|21659.89|21660.21|21660.21|21660.35|21660.35|21659.89|21659.89|0
1643372450000|2022-01-28 12:20:50|21660.08|21660.08|21660.72|21660.72|21660.78|21660.78|21659.97|21659.97|0
1643372460000|2022-01-28 12:21:00|21660.81|21660.81|21660.56|21660.56|21660.81|21660.81|21660.52|21660.52|0
1643372470000|2022-01-28 12:21:10|21660.73|21660.73|21660.58|21660.58|21660.73|21660.73|21660.58|21660.58|0
1643372480000|2022-01-28 12:21:20|21660.5|21660.5|21660.78|21660.78|21661.13|21661.13|21660.5|21660.5|0
1643372490000|2022-01-28 12:21:30|21660.9|21660.9|21660.52|21660.52|21660.9|21660.9|21660.52|21660.52|0
1643372500000|2022-01-28 12:21:40|21660.41|21660.41|21660.08|21660.08|21660.41|21660.41|21660.08|21660.08|0
1643372510000|2022-01-28 12:21:50|21659.93|21659.93|21658.6|21658.6|21660.04|21660.04|21658.6|21658.6|0
1643372520000|2022-01-28 12:22:00|21658.39|21658.39|21657.1|21657.1|21658.39|21658.39|21657.1|21657.1|0
1643372530000|2022-01-28 12:22:10|21657.07|21657.07|21655.98|21655.98|21657.33|21657.33|21655.98|21655.98|0
1643372540000|2022-01-28 12:22:20|21655.66|21655.66|21652.54|21652.54|21655.71|21655.71|21652.54|21652.54|0
1643372550000|2022-01-28 12:22:30|21652.48|21652.48|21649.14|21649.14|21652.48|21652.48|21649.06|21649.06|0
1643372560000|2022-01-28 12:22:40|21649.07|21649.07|21649.44|21649.44|21649.46|21649.46|21648.98|21648.98|0
1643372570000|2022-01-28 12:22:50|21649.3|21649.3|21648.7|21648.7|21649.3|21649.3|21648.49|21648.49|0
1643372580000|2022-01-28 12:23:00|21648.86|21648.86|21647.65|21647.65|21648.86|21648.86|21647.53|21647.53|0
1643372590000|2022-01-28 12:23:10|21647.56|21647.56|21646.99|21646.99|21647.72|21647.72|21646.94|21646.94|0
1643372600000|2022-01-28 12:23:20|21647.02|21647.02|21645.93|21645.93|21647.02|21647.02|21645.93|21645.93|0
1643372610000|2022-01-28 12:23:30|21645.57|21645.57|21645.15|21645.15|21646.04|21646.04|21645.15|21645.15|0
1643372620000|2022-01-28 12:23:40|21645.34|21645.34|21645.21|21645.21|21645.4|21645.4|21645.21|21645.21|0
1643372630000|2022-01-28 12:23:50|21645.32|21645.32|21645.08|21645.08|21645.32|21645.32|21645.08|21645.08|0
1643372640000|2022-01-28 12:24:00|21644.99|21644.99|21644.74|21644.74|21644.99|21644.99|21644.69|21644.69|0
1643372650000|2022-01-28 12:24:10|21644.72|21644.72|21644.67|21644.67|21644.93|21644.93|21644.48|21644.48|0
1643372660000|2022-01-28 12:24:20|21644.78|21644.78|21644.49|21644.49|21644.79|21644.79|21644.49|21644.49|0
1643372670000|2022-01-28 12:24:30|21644.46|21644.46|21643.41|21643.41|21644.46|21644.46|21643.41|21643.41|0
1643372680000|2022-01-28 12:24:40|21643.34|21643.34|21642.1|21642.1|21643.38|21643.38|21642.1|21642.1|0
1643372690000|2022-01-28 12:24:50|21641.96|21641.96|21640.91|21640.91|21641.96|21641.96|21640.84|21640.84|0
1643372700000|2022-01-28 12:25:00|21640.82|21640.82|21640.53|21640.53|21640.86|21640.86|21640.46|21640.46|0
1643372710000|2022-01-28 12:25:10|21639.94|21639.94|21640.07|21640.07|21640.25|21640.25|21639.79|21639.79|0
1643372720000|2022-01-28 12:25:20|21640.15|21640.15|21640.92|21640.92|21641.4|21641.4|21640.15|21640.15|0
1643372730000|2022-01-28 12:25:30|21640.82|21640.82|21640.78|21640.78|21640.82|21640.82|21640.78|21640.78|0
1643372740000|2022-01-28 12:25:40|21640.68|21640.68|21640.31|21640.31|21640.68|21640.68|21640.31|21640.31|0
1643372750000|2022-01-28 12:25:50|21640.35|21640.35|21638.87|21638.87|21640.35|21640.35|21638.8|21638.8|0
1643372760000|2022-01-28 12:26:00|21638.84|21638.84|21637.94|21637.94|21638.84|21638.84|21637.56|21637.56|0
1643372770000|2022-01-28 12:26:10|21637.83|21637.83|21637.85|21637.85|21638.04|21638.04|21637.65|21637.65|0
1643372780000|2022-01-28 12:26:20|21637.75|21637.75|21637.83|21637.83|21638.12|21638.12|21637.75|21637.75|0
1643372790000|2022-01-28 12:26:30|21637.94|21637.94|21636.76|21636.76|21637.94|21637.94|21636.76|21636.76|0
1643372800000|2022-01-28 12:26:40|21636.61|21636.61|21635.93|21635.93|21636.61|21636.61|21635.87|21635.87|0
1643372810000|2022-01-28 12:26:50|21636.03|21636.03|21635.35|21635.35|21636.07|21636.07|21635.23|21635.23|0
1643372820000|2022-01-28 12:27:00|21635.12|21635.12|21633.08|21633.08|21635.12|21635.12|21633.08|21633.08|0
1643372830000|2022-01-28 12:27:10|21633.02|21633.02|21632.39|21632.39|21633.02|21633.02|21632.39|21632.39|0
1643372840000|2022-01-28 12:27:20|21632.3|21632.3|21632.01|21632.01|21632.35|21632.35|21631.86|21631.86|0
1643372850000|2022-01-28 12:27:30|21631.92|21631.92|21631.93|21631.93|21632.11|21632.11|21631.79|21631.79|0
1643372860000|2022-01-28 12:27:40|21631.83|21631.83|21631.23|21631.23|21631.97|21631.97|21631.23|21631.23|0
1643372870000|2022-01-28 12:27:50|21631.26|21631.26|21631.49|21631.49|21631.65|21631.65|21631.16|21631.16|0
1643372880000|2022-01-28 12:28:00|21631.63|21631.63|21631.52|21631.52|21631.94|21631.94|21631.45|21631.45|0
1643372890000|2022-01-28 12:28:10|21631.22|21631.22|21631.26|21631.26|21631.4|21631.4|21631.21|21631.21|0
1643372900000|2022-01-28 12:28:20|21630.97|21630.97|21630.9|21630.9|21630.97|21630.97|21630.57|21630.57|0
1643372910000|2022-01-28 12:28:30|21630.83|21630.83|21629.45|21629.45|21630.83|21630.83|21629.42|21629.42|0
1643372920000|2022-01-28 12:28:40|21629.34|21629.34|21629.24|21629.24|21629.34|21629.34|21628.97|21628.97|0
1643372930000|2022-01-28 12:28:50|21629.47|21629.47|21628.92|21628.92|21629.61|21629.61|21628.67|21628.67|0
1643372940000|2022-01-28 12:29:00|21629.01|21629.01|21629.15|21629.15|21629.15|21629.15|21628.68|21628.68|0
1643372950000|2022-01-28 12:29:10|21629.24|21629.24|21629.07|21629.07|21629.3|21629.3|21628.97|21628.97|0
1643372960000|2022-01-28 12:29:20|21628.98|21628.98|21629.49|21629.49|21629.51|21629.51|21628.98|21628.98|0
1643372970000|2022-01-28 12:29:30|21629.56|21629.56|21629.56|21629.56|21629.56|21629.56|21629.56|21629.56|0
1643372980000|2022-01-28 12:29:40|21629.6|21629.6|21629.63|21629.63|21629.74|21629.74|21629.6|21629.6|0
1643372990000|2022-01-28 12:29:50|21629.6|21629.6|21629.53|21629.53|21629.6|21629.6|21629.53|21629.53|0
1643373000000|2022-01-28 12:30:00|21629.46|21629.46|21628.83|21628.83|21629.46|21629.46|21628.61|21628.61|0
1643373010000|2022-01-28 12:30:10|21628.77|21628.77|21628.7|21628.7|21628.77|21628.77|21628.51|21628.51|0
1643373020000|2022-01-28 12:30:20|21628.59|21628.59|21628.44|21628.44|21628.7|21628.7|21628.43|21628.43|0
1643373030000|2022-01-28 12:30:30|21628.46|21628.46|21629.2|21629.2|21629.82|21629.82|21628.45|21628.45|0
1643373040000|2022-01-28 12:30:40|21629.28|21629.28|21628.96|21628.96|21629.28|21629.28|21628.96|21628.96|0
1643373050000|2022-01-28 12:30:50|21628.71|21628.71|21628.57|21628.57|21628.83|21628.83|21628.57|21628.57|0
1643373060000|2022-01-28 12:31:00|21628.66|21628.66|21628.32|21628.32|21628.8|21628.8|21628.25|21628.25|0
1643373070000|2022-01-28 12:31:10|21628.45|21628.45|21628.25|21628.25|21628.45|21628.45|21628.21|21628.21|0
1643373080000|2022-01-28 12:31:20|21628.28|21628.28|21627.88|21627.88|21628.28|21628.28|21627.88|21627.88|0
1643373090000|2022-01-28 12:31:30|21627.83|21627.83|21627.34|21627.34|21627.83|21627.83|21627.34|21627.34|0
1643373100000|2022-01-28 12:31:40|21627.55|21627.55|21628.61|21628.61|21628.61|21628.61|21627.55|21627.55|0
1643373110000|2022-01-28 12:31:50|21628.62|21628.62|21628.55|21628.55|21628.62|21628.62|21628.55|21628.55|0
1643373120000|2022-01-28 12:32:00|21628.49|21628.49|21628.42|21628.42|21628.55|21628.55|21628.42|21628.42|0
1643373130000|2022-01-28 12:32:10|21628.41|21628.41|21628.07|21628.07|21628.54|21628.54|21628.07|21628.07|0
1643373140000|2022-01-28 12:32:20|21628.14|21628.14|21627.68|21627.68|21628.14|21628.14|21627.68|21627.68|0
1643373150000|2022-01-28 12:32:30|21627.75|21627.75|21628.47|21628.47|21628.6|21628.6|21627.75|21627.75|0
1643373160000|2022-01-28 12:32:40|21628.57|21628.57|21628.42|21628.42|21628.57|21628.57|21628.35|21628.35|0
1643373170000|2022-01-28 12:32:50|21628.37|21628.37|21628.01|21628.01|21628.37|21628.37|21628.01|21628.01|0
1643373180000|2022-01-28 12:33:00|21627.91|21627.91|21627.52|21627.52|21627.95|21627.95|21627.43|21627.43|0
1643373190000|2022-01-28 12:33:10|21627.73|21627.73|21627.77|21627.77|21627.95|21627.95|21627.73|21627.73|0
1643373200000|2022-01-28 12:33:20|21627.74|21627.74|21627.4|21627.4|21627.74|21627.74|21627.4|21627.4|0
1643373210000|2022-01-28 12:33:30|21627.44|21627.44|21627.11|21627.11|21627.44|21627.44|21627|21627|0
1643373220000|2022-01-28 12:33:40|21627.15|21627.15|21627.05|21627.05|21627.18|21627.18|21626.96|21626.96|0
1643373230000|2022-01-28 12:33:50|21627.02|21627.02|21628.07|21628.07|21628.09|21628.09|21627.02|21627.02|0
1643373240000|2022-01-28 12:34:00|21628.12|21628.12|21627.85|21627.85|21628.12|21628.12|21627.8|21627.8|0
1643373250000|2022-01-28 12:34:10|21627.9|21627.9|21628.08|21628.08|21628.19|21628.19|21627.9|21627.9|0
1643373260000|2022-01-28 12:34:20|21628.17|21628.17|21627.71|21627.71|21628.24|21628.24|21627.71|21627.71|0
1643373270000|2022-01-28 12:34:30|21627.53|21627.53|21627.13|21627.13|21627.53|21627.53|21627.07|21627.07|0
1643373280000|2022-01-28 12:34:40|21627.09|21627.09|21626.96|21626.96|21627.23|21627.23|21626.96|21626.96|0
1643373290000|2022-01-28 12:34:50|21626.99|21626.99|21626.23|21626.23|21627.11|21627.11|21626.23|21626.23|0
1643373300000|2022-01-28 12:35:00|21626.26|21626.26|21626.31|21626.31|21626.35|21626.35|21626.12|21626.12|0
1643373310000|2022-01-28 12:35:10|21626.26|21626.26|21625.4|21625.4|21626.44|21626.44|21625.24|21625.24|0
1643373320000|2022-01-28 12:35:20|21625.48|21625.48|21625.28|21625.28|21625.58|21625.58|21625.28|21625.28|0
1643373330000|2022-01-28 12:35:30|21625.39|21625.39|21624.32|21624.32|21625.39|21625.39|21624.32|21624.32|0
1643373340000|2022-01-28 12:35:40|21624.16|21624.16|21623.32|21623.32|21624.22|21624.22|21623.32|21623.32|0
1643373350000|2022-01-28 12:35:50|21623.26|21623.26|21623.1|21623.1|21623.32|21623.32|21622.91|21622.91|0
1643373360000|2022-01-28 12:36:00|21623.01|21623.01|21622.66|21622.66|21623.01|21623.01|21622.58|21622.58|0
1643373370000|2022-01-28 12:36:10|21622.6|21622.6|21622.62|21622.62|21622.62|21622.62|21622.51|21622.51|0
1643373380000|2022-01-28 12:36:20|21622.64|21622.64|21621.83|21621.83|21622.76|21622.76|21621.71|21621.71|0
1643373390000|2022-01-28 12:36:30|21621.67|21621.67|21621.33|21621.33|21621.69|21621.69|21621.26|21621.26|0
1643373400000|2022-01-28 12:36:40|21621.48|21621.48|21621.39|21621.39|21621.5|21621.5|21621.39|21621.39|0
1643373410000|2022-01-28 12:36:50|21621.18|21621.18|21621.18|21621.18|21621.18|21621.18|21621.14|21621.14|0
1643373420000|2022-01-28 12:37:00|21621.03|21621.03|21619.92|21619.92|21621.03|21621.03|21619.82|21619.82|0
1643373430000|2022-01-28 12:37:10|21619.85|21619.85|21619.2|21619.2|21620.21|21620.21|21619.1|21619.1|0
1643373440000|2022-01-28 12:37:20|21619.06|21619.06|21617.83|21617.83|21619.06|21619.06|21617.74|21617.74|0
1643373450000|2022-01-28 12:37:30|21617.86|21617.86|21615.08|21615.08|21617.86|21617.86|21615.06|21615.06|0
1643373460000|2022-01-28 12:37:40|21614.61|21614.61|21609.77|21609.77|21614.61|21614.61|21609.77|21609.77|0
1643373470000|2022-01-28 12:37:50|21609.63|21609.63|21609.11|21609.11|21609.87|21609.87|21609.11|21609.11|0
1643373480000|2022-01-28 12:38:00|21609.14|21609.14|21608.73|21608.73|21610.12|21610.12|21608.73|21608.73|0
1643373490000|2022-01-28 12:38:10|21608.68|21608.68|21607.08|21607.08|21608.68|21608.68|21607.04|21607.04|0
1643373500000|2022-01-28 12:38:20|21607.02|21607.02|21603.41|21603.41|21607.02|21607.02|21603.41|21603.41|0
1643373510000|2022-01-28 12:38:30|21603.3|21603.3|21603.22|21603.22|21603.42|21603.42|21602.96|21602.96|0
1643373520000|2022-01-28 12:38:40|21603.27|21603.27|21603.21|21603.21|21603.33|21603.33|21603.2|21603.2|0
1643373530000|2022-01-28 12:38:50|21603.24|21603.24|21603.46|21603.46|21603.46|21603.46|21603.21|21603.21|0
1643373540000|2022-01-28 12:39:00|21603.32|21603.32|21602.79|21602.79|21603.32|21603.32|21602.79|21602.79|0
1643373550000|2022-01-28 12:39:10|21602.85|21602.85|21602.14|21602.14|21602.9|21602.9|21602.14|21602.14|0
1643373560000|2022-01-28 12:39:20|21602.04|21602.04|21601.05|21601.05|21602.04|21602.04|21601.05|21601.05|0
1643373570000|2022-01-28 12:39:30|21600.98|21600.98|21600.5|21600.5|21600.98|21600.98|21600.5|21600.5|0
1643373580000|2022-01-28 12:39:40|21600.42|21600.42|21599.85|21599.85|21600.42|21600.42|21599.85|21599.85|0
1643373590000|2022-01-28 12:39:50|21599.8|21599.8|21598.97|21598.97|21599.86|21599.86|21598.97|21598.97|0
1643373600000|2022-01-28 12:40:00|21599.04|21599.04|21599.1|21599.1|21599.32|21599.32|21598.99|21598.99|0
1643373610000|2022-01-28 12:40:10|21598.96|21598.96|21598.01|21598.01|21598.99|21598.99|21598.01|21598.01|0
1643373620000|2022-01-28 12:40:20|21597.97|21597.97|21597.02|21597.02|21597.97|21597.97|21597.02|21597.02|0
1643373630000|2022-01-28 12:40:30|21597.09|21597.09|21596.97|21596.97|21597.45|21597.45|21596.97|21596.97|0
1643373640000|2022-01-28 12:40:40|21597.03|21597.03|21596.6|21596.6|21597.15|21597.15|21596.31|21596.31|0
1643373650000|2022-01-28 12:40:50|21596.52|21596.52|21596.71|21596.71|21596.75|21596.75|21596.31|21596.31|0
1643373660000|2022-01-28 12:41:00|21596.67|21596.67|21596.46|21596.46|21596.69|21596.69|21596.29|21596.29|0
1643373670000|2022-01-28 12:41:10|21596.52|21596.52|21596.23|21596.23|21596.73|21596.73|21596.17|21596.17|0
1643373680000|2022-01-28 12:41:20|21596.14|21596.14|21595.24|21595.24|21596.14|21596.14|21595.24|21595.24|0
1643373690000|2022-01-28 12:41:30|21595.1|21595.1|21594.19|21594.19|21595.1|21595.1|21594.19|21594.19|0
1643373700000|2022-01-28 12:41:40|21593.89|21593.89|21593.25|21593.25|21593.89|21593.89|21592.89|21592.89|0
1643373710000|2022-01-28 12:41:50|21593.19|21593.19|21592.72|21592.72|21593.19|21593.19|21592.65|21592.65|0
1643373720000|2022-01-28 12:42:00|21592.65|21592.65|21592.54|21592.54|21592.65|21592.65|21592.54|21592.54|0
1643373730000|2022-01-28 12:42:10|21592.49|21592.49|21591.14|21591.14|21592.49|21592.49|21591.14|21591.14|0
1643373740000|2022-01-28 12:42:20|21591.09|21591.09|21590.74|21590.74|21591.19|21591.19|21590.51|21590.51|0
1643373750000|2022-01-28 12:42:30|21590.79|21590.79|21590.54|21590.54|21590.84|21590.84|21590.51|21590.51|0
1643373760000|2022-01-28 12:42:40|21590.28|21590.28|21589.87|21589.87|21590.54|21590.54|21589.47|21589.47|0
1643373770000|2022-01-28 12:42:50|21590|21590|21590.08|21590.08|21590.14|21590.14|21590|21590|0
1643373780000|2022-01-28 12:43:00|21590.17|21590.17|21590.09|21590.09|21590.18|21590.18|21590.03|21590.03|0
1643373790000|2022-01-28 12:43:10|21590.07|21590.07|21590.46|21590.46|21590.49|21590.49|21589.97|21589.97|0
1643373800000|2022-01-28 12:43:20|21590.16|21590.16|21590.15|21590.15|21590.4|21590.4|21590.09|21590.09|0
1643373810000|2022-01-28 12:43:30|21590.21|21590.21|21590.26|21590.26|21590.59|21590.59|21590.2|21590.2|0
1643373820000|2022-01-28 12:43:40|21590.01|21590.01|21589.9|21589.9|21590.01|21590.01|21589.86|21589.86|0
1643373830000|2022-01-28 12:43:50|21589.98|21589.98|21588.52|21588.52|21589.98|21589.98|21588.52|21588.52|0
1643373840000|2022-01-28 12:44:00|21588.58|21588.58|21586.27|21586.27|21588.76|21588.76|21586.27|21586.27|0
1643373850000|2022-01-28 12:44:10|21586.2|21586.2|21584.77|21584.77|21586.2|21586.2|21584.77|21584.77|0
1643373860000|2022-01-28 12:44:20|21584.72|21584.72|21584.13|21584.13|21584.75|21584.75|21584.12|21584.12|0
1643373870000|2022-01-28 12:44:30|21583.99|21583.99|21583.93|21583.93|21584.14|21584.14|21583.85|21583.85|0
1643373880000|2022-01-28 12:44:40|21583.78|21583.78|21580.86|21580.86|21583.85|21583.85|21580.86|21580.86|0
1643373890000|2022-01-28 12:44:50|21580.79|21580.79|21578.55|21578.55|21580.79|21580.79|21578.55|21578.55|0
1643373900000|2022-01-28 12:45:00|21578.46|21578.46|21577.78|21577.78|21578.54|21578.54|21577.51|21577.51|0
1643373910000|2022-01-28 12:45:10|21577.83|21577.83|21577.56|21577.56|21577.97|21577.97|21577.51|21577.51|0
1643373920000|2022-01-28 12:45:20|21577.51|21577.51|21576.86|21576.86|21577.51|21577.51|21576.58|21576.58|0
1643373930000|2022-01-28 12:45:30|21576.72|21576.72|21576.75|21576.75|21576.87|21576.87|21576.64|21576.64|0
1643373940000|2022-01-28 12:45:40|21576.69|21576.69|21576.14|21576.14|21576.84|21576.84|21576.02|21576.02|0
1643373950000|2022-01-28 12:45:50|21576.28|21576.28|21576.67|21576.67|21576.67|21576.67|21576.17|21576.17|0
1643373960000|2022-01-28 12:46:00|21576.65|21576.65|21577.28|21577.28|21577.41|21577.41|21576.62|21576.62|0
1643373970000|2022-01-28 12:46:10|21577.1|21577.1|21577.1|21577.1|21577.1|21577.1|21576.27|21576.27|0
1643373980000|2022-01-28 12:46:20|21577.08|21577.08|21578.12|21578.12|21578.12|21578.12|21576.96|21576.96|0
1643373990000|2022-01-28 12:46:30|21578.08|21578.08|21578.12|21578.12|21578.34|21578.34|21578.03|21578.03|0
1643374000000|2022-01-28 12:46:40|21578.28|21578.28|21577.59|21577.59|21578.28|21578.28|21577.59|21577.59|0
1643374010000|2022-01-28 12:46:50|21577.66|21577.66|21577.82|21577.82|21577.82|21577.82|21577.4|21577.4|0
1643374020000|2022-01-28 12:47:00|21577.84|21577.84|21577.74|21577.74|21577.94|21577.94|21577.68|21577.68|0
1643374030000|2022-01-28 12:47:10|21577.78|21577.78|21577.48|21577.48|21577.79|21577.79|21577.41|21577.41|0
1643374040000|2022-01-28 12:47:20|21577.42|21577.42|21575.86|21575.86|21577.42|21577.42|21575.86|21575.86|0
1643374050000|2022-01-28 12:47:30|21575.72|21575.72|21574.9|21574.9|21575.77|21575.77|21574.9|21574.9|0
1643374060000|2022-01-28 12:47:40|21574.83|21574.83|21575.78|21575.78|21575.81|21575.81|21574.81|21574.81|0
1643374070000|2022-01-28 12:47:50|21575.74|21575.74|21575.14|21575.14|21575.74|21575.74|21574.99|21574.99|0
1643374080000|2022-01-28 12:48:00|21575.27|21575.27|21573.94|21573.94|21575.27|21575.27|21573.94|21573.94|0
1643374090000|2022-01-28 12:48:10|21573.9|21573.9|21573.61|21573.61|21574.08|21574.08|21573.61|21573.61|0
1643374100000|2022-01-28 12:48:20|21573.56|21573.56|21573.39|21573.39|21573.56|21573.56|21573.39|21573.39|0
1643374110000|2022-01-28 12:48:30|21573.44|21573.44|21573.39|21573.39|21573.6|21573.6|21573.39|21573.39|0
1643374120000|2022-01-28 12:48:40|21573.25|21573.25|21573.53|21573.53|21573.53|21573.53|21573.25|21573.25|0
1643374130000|2022-01-28 12:48:50|21573.6|21573.6|21573.25|21573.25|21573.6|21573.6|21573.15|21573.15|0
1643374140000|2022-01-28 12:49:00|21573.14|21573.14|21572.97|21572.97|21573.32|21573.32|21572.97|21572.97|0
1643374150000|2022-01-28 12:49:10|21573.02|21573.02|21572.61|21572.61|21573.17|21573.17|21572.61|21572.61|0
1643374160000|2022-01-28 12:49:20|21572.54|21572.54|21572.71|21572.71|21572.77|21572.77|21572.5|21572.5|0
1643374170000|2022-01-28 12:49:30|21572.82|21572.82|21570.77|21570.77|21572.89|21572.89|21570.63|21570.63|0
1643374180000|2022-01-28 12:49:40|21570.86|21570.86|21569.93|21569.93|21570.86|21570.86|21569.82|21569.82|0
1643374190000|2022-01-28 12:49:50|21569.99|21569.99|21569.9|21569.9|21570.05|21570.05|21569.9|21569.9|0
1643374200000|2022-01-28 12:50:00|21569.94|21569.94|21568.88|21568.88|21570.11|21570.11|21568.73|21568.73|0
1643374210000|2022-01-28 12:50:10|21568.96|21568.96|21569.12|21569.12|21569.12|21569.12|21568.66|21568.66|0
1643374220000|2022-01-28 12:50:20|21569.2|21569.2|21569.03|21569.03|21569.2|21569.2|21568.78|21568.78|0
1643374230000|2022-01-28 12:50:30|21569.17|21569.17|21569.93|21569.93|21569.93|21569.93|21569.17|21569.17|0
1643374240000|2022-01-28 12:50:40|21570|21570|21570.19|21570.19|21570.3|21570.3|21569.93|21569.93|0
1643374250000|2022-01-28 12:50:50|21570.04|21570.04|21570.03|21570.03|21570.33|21570.33|21570.03|21570.03|0
1643374260000|2022-01-28 12:51:00|21569.91|21569.91|21569.78|21569.78|21569.91|21569.91|21569.66|21569.66|0
1643374270000|2022-01-28 12:51:10|21569.94|21569.94|21570.52|21570.52|21570.52|21570.52|21569.74|21569.74|0
1643374280000|2022-01-28 12:51:20|21570.59|21570.59|21570.53|21570.53|21570.83|21570.83|21570.4|21570.4|0
1643374290000|2022-01-28 12:51:30|21570.46|21570.46|21570.39|21570.39|21570.61|21570.61|21570.28|21570.28|0
1643374300000|2022-01-28 12:51:40|21570.45|21570.45|21571.53|21571.53|21571.83|21571.83|21570.37|21570.37|0
1643374310000|2022-01-28 12:51:50|21571.5|21571.5|21571.61|21571.61|21571.78|21571.78|21571.5|21571.5|0
1643374320000|2022-01-28 12:52:00|21571.77|21571.77|21571.35|21571.35|21572.22|21572.22|21571.35|21571.35|0
1643374330000|2022-01-28 12:52:10|21571.29|21571.29|21570.16|21570.16|21571.42|21571.42|21570.16|21570.16|0
1643374340000|2022-01-28 12:52:20|21570.07|21570.07|21570.71|21570.71|21570.85|21570.85|21570.01|21570.01|0
1643374350000|2022-01-28 12:52:30|21570.75|21570.75|21570.64|21570.64|21570.95|21570.95|21570.59|21570.59|0
1643374360000|2022-01-28 12:52:40|21570.7|21570.7|21570.67|21570.67|21570.7|21570.7|21570.5|21570.5|0
1643374370000|2022-01-28 12:52:50|21570.7|21570.7|21570.06|21570.06|21570.7|21570.7|21570|21570|0
1643374380000|2022-01-28 12:53:00|21569.77|21569.77|21569.41|21569.41|21569.77|21569.77|21569.37|21569.37|0
1643374390000|2022-01-28 12:53:10|21569.36|21569.36|21569.22|21569.22|21569.36|21569.36|21569.18|21569.18|0
1643374400000|2022-01-28 12:53:20|21569.28|21569.28|21569.26|21569.26|21569.47|21569.47|21569.26|21569.26|0
1643374410000|2022-01-28 12:53:30|21569.21|21569.21|21568.9|21568.9|21569.33|21569.33|21568.9|21568.9|0
1643374420000|2022-01-28 12:53:40|21569.42|21569.42|21570.1|21570.1|21570.1|21570.1|21569.32|21569.32|0
1643374430000|2022-01-28 12:53:50|21570.18|21570.18|21570.18|21570.18|21570.25|21570.25|21570|21570|0
1643374440000|2022-01-28 12:54:00|21570.09|21570.09|21569.47|21569.47|21570.09|21570.09|21569.41|21569.41|0
1643374450000|2022-01-28 12:54:10|21569.42|21569.42|21569.51|21569.51|21569.62|21569.62|21569.38|21569.38|0
1643374460000|2022-01-28 12:54:20|21569.58|21569.58|21569.39|21569.39|21569.58|21569.58|21569.32|21569.32|0
1643374470000|2022-01-28 12:54:30|21569.5|21569.5|21569.95|21569.95|21569.95|21569.95|21569.5|21569.5|0
1643374480000|2022-01-28 12:54:40|21570.04|21570.04|21570.35|21570.35|21570.44|21570.44|21570.04|21570.04|0
1643374490000|2022-01-28 12:54:50|21570.4|21570.4|21571.21|21571.21|21571.44|21571.44|21570.4|21570.4|0
1643374500000|2022-01-28 12:55:00|21571.16|21571.16|21571.42|21571.42|21571.61|21571.61|21571.11|21571.11|0
1643374510000|2022-01-28 12:55:10|21571.45|21571.45|21571.65|21571.65|21571.67|21571.67|21571.39|21571.39|0
1643374520000|2022-01-28 12:55:20|21571.71|21571.71|21571.65|21571.65|21571.73|21571.73|21571.5|21571.5|0
1643374530000|2022-01-28 12:55:30|21571.97|21571.97|21572.14|21572.14|21572.26|21572.26|21571.5|21571.5|0
1643374540000|2022-01-28 12:55:40|21572.38|21572.38|21572.29|21572.29|21572.38|21572.38|21572.11|21572.11|0
1643374550000|2022-01-28 12:55:50|21572.26|21572.26|21572.2|21572.2|21572.32|21572.32|21571.98|21571.98|0
1643374560000|2022-01-28 12:56:00|21572.46|21572.46|21573.95|21573.95|21574.28|21574.28|21572.46|21572.46|0
1643374570000|2022-01-28 12:56:10|21574|21574|21575.15|21575.15|21575.15|21575.15|21574|21574|0
1643374580000|2022-01-28 12:56:20|21575.04|21575.04|21577.84|21577.84|21577.88|21577.88|21575.04|21575.04|0
1643374590000|2022-01-28 12:56:30|21577.8|21577.8|21577.75|21577.75|21577.97|21577.97|21577.7|21577.7|0
1643374600000|2022-01-28 12:56:40|21577.83|21577.83|21578.68|21578.68|21578.68|21578.68|21577.83|21577.83|0
1643374610000|2022-01-28 12:56:50|21578.71|21578.71|21578.55|21578.55|21578.81|21578.81|21578.55|21578.55|0
1643374620000|2022-01-28 12:57:00|21578.51|21578.51|21579.19|21579.19|21579.19|21579.19|21578.51|21578.51|0
1643374630000|2022-01-28 12:57:10|21579.26|21579.26|21579.58|21579.58|21579.58|21579.58|21579.23|21579.23|0
1643374640000|2022-01-28 12:57:20|21579.66|21579.66|21580.02|21580.02|21580.02|21580.02|21579.59|21579.59|0
1643374650000|2022-01-28 12:57:30|21580.09|21580.09|21580.07|21580.07|21580.23|21580.23|21580.07|21580.07|0
1643374660000|2022-01-28 12:57:40|21580.17|21580.17|21580.06|21580.06|21580.23|21580.23|21580.02|21580.02|0
1643374670000|2022-01-28 12:57:50|21580.11|21580.11|21579.37|21579.37|21580.11|21580.11|21579.2|21579.2|0
1643374680000|2022-01-28 12:58:00|21579.44|21579.44|21579.91|21579.91|21579.96|21579.96|21579.44|21579.44|0
1643374690000|2022-01-28 12:58:10|21579.96|21579.96|21580.47|21580.47|21580.47|21580.47|21579.96|21579.96|0
1643374700000|2022-01-28 12:58:20|21580.54|21580.54|21580.31|21580.31|21580.54|21580.54|21580.2|21580.2|0
1643374710000|2022-01-28 12:58:30|21580.49|21580.49|21580.45|21580.45|21580.64|21580.64|21580.45|21580.45|0
1643374720000|2022-01-28 12:58:40|21580.58|21580.58|21580.66|21580.66|21580.66|21580.66|21580.52|21580.52|0
1643374730000|2022-01-28 12:58:50|21580.76|21580.76|21581.13|21581.13|21581.13|21581.13|21580.76|21580.76|0
1643374740000|2022-01-28 12:59:00|21581.26|21581.26|21582.83|21582.83|21582.93|21582.93|21581.26|21581.26|0
1643374750000|2022-01-28 12:59:10|21582.94|21582.94|21583.08|21583.08|21583.12|21583.12|21582.83|21582.83|0
1643374760000|2022-01-28 12:59:20|21583.03|21583.03|21583.15|21583.15|21583.34|21583.34|21582.85|21582.85|0
1643374770000|2022-01-28 12:59:30|21582.98|21582.98|21583.83|21583.83|21583.83|21583.83|21582.84|21582.84|0
1643374780000|2022-01-28 12:59:40|21584.04|21584.04|21584.49|21584.49|21584.59|21584.59|21584.04|21584.04|0
1643374790000|2022-01-28 12:59:50|21584.65|21584.65|21585.07|21585.07|21585.07|21585.07|21584.65|21584.65|0
1643374800000|2022-01-28 13:00:00|21585.24|21585.24|21586.26|21586.26|21586.38|21586.38|21585.24|21585.24|0
1643374810000|2022-01-28 13:00:10|21586.2|21586.2|21586.97|21586.97|21587.1|21587.1|21586.2|21586.2|0
1643374820000|2022-01-28 13:00:20|21587.09|21587.09|21587.86|21587.86|21587.91|21587.91|21586.89|21586.89|0
1643374830000|2022-01-28 13:00:30|21587.95|21587.95|21587.23|21587.23|21587.97|21587.97|21587.13|21587.13|0
1643374840000|2022-01-28 13:00:40|21587.28|21587.28|21587.71|21587.71|21587.82|21587.82|21587.28|21587.28|0
1643374850000|2022-01-28 13:00:50|21587.69|21587.69|21587.63|21587.63|21587.69|21587.69|21587.6|21587.6|0
1643374860000|2022-01-28 13:01:00|21587.72|21587.72|21587.98|21587.98|21587.98|21587.98|21587.72|21587.72|0
1643374870000|2022-01-28 13:01:10|21588.05|21588.05|21587.54|21587.54|21588.06|21588.06|21587.38|21587.38|0
1643374880000|2022-01-28 13:01:20|21587.4|21587.4|21587.34|21587.34|21587.4|21587.4|21587.22|21587.22|0
1643374890000|2022-01-28 13:01:30|21587.42|21587.42|21588.34|21588.34|21588.34|21588.34|21587.42|21587.42|0
1643374900000|2022-01-28 13:01:40|21588.41|21588.41|21588.88|21588.88|21588.92|21588.92|21588.41|21588.41|0
1643374910000|2022-01-28 13:01:50|21588.75|21588.75|21588.71|21588.71|21588.88|21588.88|21588.59|21588.59|0
1643374920000|2022-01-28 13:02:00|21588.75|21588.75|21589.42|21589.42|21589.48|21589.48|21588.75|21588.75|0
1643374930000|2022-01-28 13:02:10|21589.44|21589.44|21589.89|21589.89|21589.89|21589.89|21589.44|21589.44|0
1643374940000|2022-01-28 13:02:20|21589.75|21589.75|21589.86|21589.86|21589.95|21589.95|21589.67|21589.67|0
1643374950000|2022-01-28 13:02:30|21589.8|21589.8|21589.68|21589.68|21589.8|21589.8|21589.58|21589.58|0
1643374960000|2022-01-28 13:02:40|21589.79|21589.79|21591.21|21591.21|21591.3|21591.3|21589.79|21589.79|0
1643374970000|2022-01-28 13:02:50|21591.23|21591.23|21591.52|21591.52|21591.58|21591.58|21591.07|21591.07|0
1643374980000|2022-01-28 13:03:00|21591.58|21591.58|21591.8|21591.8|21591.8|21591.8|21591.56|21591.56|0
1643374990000|2022-01-28 13:03:10|21591.9|21591.9|21592.14|21592.14|21592.14|21592.14|21591.9|21591.9|0
1643375000000|2022-01-28 13:03:20|21592.17|21592.17|21594.16|21594.16|21594.2|21594.2|21592.15|21592.15|0
1643375010000|2022-01-28 13:03:30|21594.47|21594.47|21595.79|21595.79|21595.79|21595.79|21594.47|21594.47|0
1643375020000|2022-01-28 13:03:40|21595.87|21595.87|21597.91|21597.91|21597.91|21597.91|21595.87|21595.87|0
1643375030000|2022-01-28 13:03:50|21597.88|21597.88|21597.96|21597.96|21598.12|21598.12|21597.88|21597.88|0
1643375040000|2022-01-28 13:04:00|21598.09|21598.09|21598.43|21598.43|21598.43|21598.43|21598.03|21598.03|0
1643375050000|2022-01-28 13:04:10|21598.44|21598.44|21598.44|21598.44|21598.44|21598.44|21598.44|21598.44|0
1643375060000|2022-01-28 13:04:20|21598.57|21598.57|21598.4|21598.4|21598.57|21598.57|21598.01|21598.01|0
1643375070000|2022-01-28 13:04:30|21598.54|21598.54|21599.08|21599.08|21599.2|21599.2|21598.54|21598.54|0
1643375080000|2022-01-28 13:04:40|21599.17|21599.17|21599.65|21599.65|21599.65|21599.65|21599.17|21599.17|0
1643375090000|2022-01-28 13:04:50|21599.71|21599.71|21599.69|21599.69|21599.81|21599.81|21599.62|21599.62|0
1643375100000|2022-01-28 13:05:00|21600.21|21600.21|21600.93|21600.93|21600.93|21600.93|21600.21|21600.21|0
1643375110000|2022-01-28 13:05:10|21601.03|21601.03|21600.83|21600.83|21601.03|21601.03|21600.6|21600.6|0
1643375120000|2022-01-28 13:05:20|21600.88|21600.88|21600.66|21600.66|21600.88|21600.88|21600.59|21600.59|0
1643375130000|2022-01-28 13:05:30|21600.71|21600.71|21601.03|21601.03|21601.09|21601.09|21600.33|21600.33|0
1643375140000|2022-01-28 13:05:40|21601.01|21601.01|21600.3|21600.3|21601.04|21601.04|21600.3|21600.3|0
1643375150000|2022-01-28 13:05:50|21600.25|21600.25|21598.9|21598.9|21600.25|21600.25|21598.9|21598.9|0
1643375160000|2022-01-28 13:06:00|21598.99|21598.99|21599.39|21599.39|21599.39|21599.39|21598.98|21598.98|0
1643375170000|2022-01-28 13:06:10|21599.43|21599.43|21599.86|21599.86|21599.89|21599.89|21599.43|21599.43|0
1643375180000|2022-01-28 13:06:20|21599.98|21599.98|21600.88|21600.88|21600.88|21600.88|21599.98|21599.98|0
1643375190000|2022-01-28 13:06:30|21600.97|21600.97|21601.53|21601.53|21601.53|21601.53|21600.87|21600.87|0
1643375200000|2022-01-28 13:06:40|21601.67|21601.67|21601.87|21601.87|21601.87|21601.87|21601.58|21601.58|0
1643375210000|2022-01-28 13:06:50|21602.28|21602.28|21602.94|21602.94|21602.94|21602.94|21602.28|21602.28|0
1643375220000|2022-01-28 13:07:00|21603.03|21603.03|21604.01|21604.01|21604.01|21604.01|21602.96|21602.96|0
1643375230000|2022-01-28 13:07:10|21604.15|21604.15|21604.89|21604.89|21605.02|21605.02|21603.91|21603.91|0
1643375240000|2022-01-28 13:07:20|21604.63|21604.63|21604.59|21604.59|21604.67|21604.67|21604.43|21604.43|0
1643375250000|2022-01-28 13:07:30|21604.7|21604.7|21605.49|21605.49|21605.49|21605.49|21604.63|21604.63|0
1643375260000|2022-01-28 13:07:40|21605.44|21605.44|21605.57|21605.57|21605.67|21605.67|21605.27|21605.27|0
1643375270000|2022-01-28 13:07:50|21605.52|21605.52|21606.5|21606.5|21606.5|21606.5|21605.52|21605.52|0
1643375280000|2022-01-28 13:08:00|21606.56|21606.56|21604.76|21604.76|21606.6|21606.6|21604.73|21604.73|0
1643375290000|2022-01-28 13:08:10|21604.7|21604.7|21604.88|21604.88|21604.88|21604.88|21604.53|21604.53|0
1643375300000|2022-01-28 13:08:20|21604.79|21604.79|21605.1|21605.1|21605.1|21605.1|21604.7|21604.7|0
1643375310000|2022-01-28 13:08:30|21605.28|21605.28|21605.45|21605.45|21605.45|21605.45|21605.12|21605.12|0
1643375320000|2022-01-28 13:08:40|21605.49|21605.49|21605.68|21605.68|21605.69|21605.69|21605.44|21605.44|0
1643375330000|2022-01-28 13:08:50|21605.96|21605.96|21606.02|21606.02|21606.04|21606.04|21605.85|21605.85|0
1643375340000|2022-01-28 13:09:00|21606.17|21606.17|21606.12|21606.12|21606.17|21606.17|21605.81|21605.81|0
1643375350000|2022-01-28 13:09:10|21606.26|21606.26|21606.35|21606.35|21606.35|21606.35|21606.23|21606.23|0
1643375360000|2022-01-28 13:09:20|21606.42|21606.42|21606.69|21606.69|21606.7|21606.7|21606.31|21606.31|0
1643375370000|2022-01-28 13:09:30|21606.65|21606.65|21606.77|21606.77|21606.77|21606.77|21606.62|21606.62|0
1643375380000|2022-01-28 13:09:40|21606.85|21606.85|21606.95|21606.95|21606.95|21606.95|21606.64|21606.64|0
1643375390000|2022-01-28 13:09:50|21607.01|21607.01|21607.7|21607.7|21607.71|21607.71|21606.93|21606.93|0
1643375400000|2022-01-28 13:10:00|21607.73|21607.73|21607.7|21607.7|21607.94|21607.94|21607.5|21607.5|0
1643375410000|2022-01-28 13:10:10|21607.77|21607.77|21608.01|21608.01|21608.1|21608.1|21607.55|21607.55|0
1643375420000|2022-01-28 13:10:20|21607.96|21607.96|21607.52|21607.52|21607.96|21607.96|21607.46|21607.46|0
1643375430000|2022-01-28 13:10:30|21607.38|21607.38|21607.69|21607.69|21607.7|21607.7|21607.31|21607.31|0
1643375440000|2022-01-28 13:10:40|21607.77|21607.77|21607.78|21607.78|21607.98|21607.98|21607.65|21607.65|0
1643375450000|2022-01-28 13:10:50|21607.87|21607.87|21607.99|21607.99|21607.99|21607.99|21607.87|21607.87|0
1643375460000|2022-01-28 13:11:00|21607.95|21607.95|21608.34|21608.34|21608.34|21608.34|21607.86|21607.86|0
1643375470000|2022-01-28 13:11:10|21608.3|21608.3|21608.6|21608.6|21608.6|21608.6|21608.08|21608.08|0
1643375480000|2022-01-28 13:11:20|21608.69|21608.69|21609.78|21609.78|21609.78|21609.78|21608.69|21608.69|0
1643375490000|2022-01-28 13:11:30|21609.77|21609.77|21609.66|21609.66|21609.77|21609.77|21609.66|21609.66|0
1643375500000|2022-01-28 13:11:40|21609.61|21609.61|21609.8|21609.8|21609.8|21609.8|21609.42|21609.42|0
1643375510000|2022-01-28 13:11:50|21609.92|21609.92|21610.43|21610.43|21610.43|21610.43|21609.77|21609.77|0
1643375520000|2022-01-28 13:12:00|21610.41|21610.41|21611.26|21611.26|21611.33|21611.33|21610.41|21610.41|0
1643375530000|2022-01-28 13:12:10|21611.15|21611.15|21611.54|21611.54|21611.54|21611.54|21610.98|21610.98|0
1643375540000|2022-01-28 13:12:20|21611.49|21611.49|21611.74|21611.74|21611.74|21611.74|21611.49|21611.49|0
1643375550000|2022-01-28 13:12:30|21611.71|21611.71|21611.74|21611.74|21611.74|21611.74|21611.3|21611.3|0
1643375560000|2022-01-28 13:12:40|21611.62|21611.62|21610.89|21610.89|21611.62|21611.62|21610.89|21610.89|0
1643375570000|2022-01-28 13:12:50|21610.75|21610.75|21610.41|21610.41|21610.75|21610.75|21610.33|21610.33|0
1643375580000|2022-01-28 13:13:00|21610.36|21610.36|21610.71|21610.71|21610.71|21610.71|21610.33|21610.33|0
1643375590000|2022-01-28 13:13:10|21610.64|21610.64|21611.42|21611.42|21611.44|21611.44|21610.64|21610.64|0
1643375600000|2022-01-28 13:13:20|21611.36|21611.36|21611.2|21611.2|21611.78|21611.78|21611.2|21611.2|0
1643375610000|2022-01-28 13:13:30|21611.35|21611.35|21611.75|21611.75|21611.83|21611.83|21611.29|21611.29|0
1643375620000|2022-01-28 13:13:40|21611.82|21611.82|21611.88|21611.88|21611.88|21611.88|21611.66|21611.66|0
1643375630000|2022-01-28 13:13:50|21611.92|21611.92|21611.62|21611.62|21612.02|21612.02|21611.58|21611.58|0
1643375640000|2022-01-28 13:14:00|21611.79|21611.79|21613.64|21613.64|21613.71|21613.71|21611.79|21611.79|0
1643375650000|2022-01-28 13:14:10|21613.67|21613.67|21613.71|21613.71|21613.76|21613.76|21613.52|21613.52|0
1643375660000|2022-01-28 13:14:20|21613.73|21613.73|21613.5|21613.5|21613.82|21613.82|21613.36|21613.36|0
1643375670000|2022-01-28 13:14:30|21613.56|21613.56|21613.47|21613.47|21613.61|21613.61|21613.44|21613.44|0
1643375680000|2022-01-28 13:14:40|21613.63|21613.63|21614.1|21614.1|21614.1|21614.1|21613.51|21613.51|0
1643375690000|2022-01-28 13:14:50|21613.99|21613.99|21615.06|21615.06|21615.06|21615.06|21613.99|21613.99|0
1643375700000|2022-01-28 13:15:00|21615.02|21615.02|21615.52|21615.52|21615.52|21615.52|21614.51|21614.51|0
1643375710000|2022-01-28 13:15:10|21615.37|21615.37|21616.28|21616.28|21616.28|21616.28|21615.31|21615.31|0
1643375720000|2022-01-28 13:15:20|21616.38|21616.38|21618.02|21618.02|21618.02|21618.02|21616.38|21616.38|0
1643375730000|2022-01-28 13:15:30|21618.03|21618.03|21621.38|21621.38|21621.38|21621.38|21618.03|21618.03|0
1643375740000|2022-01-28 13:15:40|21621.46|21621.46|21621.04|21621.04|21621.6|21621.6|21620.43|21620.43|0
1643375750000|2022-01-28 13:15:50|21621.66|21621.66|21622.61|21622.61|21622.8|21622.8|21621.66|21621.66|0
1643375760000|2022-01-28 13:16:00|21622.66|21622.66|21623.16|21623.16|21623.2|21623.2|21622.64|21622.64|0
1643375770000|2022-01-28 13:16:10|21623.28|21623.28|21623.76|21623.76|21623.85|21623.85|21623.15|21623.15|0
1643375780000|2022-01-28 13:16:20|21623.89|21623.89|21624.8|21624.8|21624.8|21624.8|21623.89|21623.89|0
1643375790000|2022-01-28 13:16:30|21624.97|21624.97|21627.3|21627.3|21627.34|21627.34|21624.97|21624.97|0
1643375800000|2022-01-28 13:16:40|21627.26|21627.26|21628.22|21628.22|21628.24|21628.24|21627.18|21627.18|0
1643375810000|2022-01-28 13:16:50|21628.29|21628.29|21629.93|21629.93|21629.94|21629.94|21628.29|21628.29|0
1643375820000|2022-01-28 13:17:00|21630.08|21630.08|21636.63|21636.63|21636.63|21636.63|21630.08|21630.08|0
1643375830000|2022-01-28 13:17:10|21636.67|21636.67|21638.1|21638.1|21638.13|21638.13|21636.67|21636.67|0
1643375840000|2022-01-28 13:17:20|21638.39|21638.39|21638.57|21638.57|21638.83|21638.83|21638.17|21638.17|0
1643375850000|2022-01-28 13:17:30|21638.46|21638.46|21638.77|21638.77|21638.77|21638.77|21638.42|21638.42|0
1643375860000|2022-01-28 13:17:40|21638.51|21638.51|21638.86|21638.86|21638.94|21638.94|21638.4|21638.4|0
1643375870000|2022-01-28 13:17:50|21638.9|21638.9|21638.46|21638.46|21639.04|21639.04|21638.26|21638.26|0
1643375880000|2022-01-28 13:18:00|21638.51|21638.51|21639.31|21639.31|21639.31|21639.31|21638.51|21638.51|0
1643375890000|2022-01-28 13:18:10|21639.16|21639.16|21639.3|21639.3|21639.34|21639.34|21639.05|21639.05|0
1643375900000|2022-01-28 13:18:20|21639.13|21639.13|21638.29|21638.29|21639.4|21639.4|21638.29|21638.29|0
1643375910000|2022-01-28 13:18:30|21638.17|21638.17|21638.27|21638.27|21638.47|21638.47|21637.98|21637.98|0
1643375920000|2022-01-28 13:18:40|21638.32|21638.32|21638.52|21638.52|21638.86|21638.86|21638.2|21638.2|0
1643375930000|2022-01-28 13:18:50|21638.46|21638.46|21638.55|21638.55|21638.55|21638.55|21638.3|21638.3|0
1643375940000|2022-01-28 13:19:00|21638.72|21638.72|21639.3|21639.3|21639.3|21639.3|21638.72|21638.72|0
1643375950000|2022-01-28 13:19:10|21639.33|21639.33|21639.35|21639.35|21639.43|21639.43|21639.16|21639.16|0
1643375960000|2022-01-28 13:19:20|21639.31|21639.31|21639.04|21639.04|21639.31|21639.31|21639.04|21639.04|0
1643375970000|2022-01-28 13:19:30|21638.97|21638.97|21639.04|21639.04|21639.13|21639.13|21638.95|21638.95|0
1643375980000|2022-01-28 13:19:40|21638.91|21638.91|21638.22|21638.22|21638.91|21638.91|21638.22|21638.22|0
1643375990000|2022-01-28 13:19:50|21638.19|21638.19|21638.22|21638.22|21638.22|21638.22|21638.02|21638.02|0
1643376000000|2022-01-28 13:20:00|21638.17|21638.17|21637.89|21637.89|21638.17|21638.17|21637.74|21637.74|0
1643376010000|2022-01-28 13:20:10|21637.78|21637.78|21636.48|21636.48|21637.78|21637.78|21636.48|21636.48|0
1643376020000|2022-01-28 13:20:20|21636.43|21636.43|21634.97|21634.97|21636.54|21636.54|21634.84|21634.84|0
1643376030000|2022-01-28 13:20:30|21635.05|21635.05|21634.78|21634.78|21635.05|21635.05|21634.78|21634.78|0
1643376040000|2022-01-28 13:20:40|21634.71|21634.71|21634.71|21634.71|21634.71|21634.71|21634.71|21634.71|0
1643376050000|2022-01-28 13:20:50|21634.64|21634.64|21634.06|21634.06|21634.64|21634.64|21634.06|21634.06|0
1643376060000|2022-01-28 13:21:00|21633.98|21633.98|21633.84|21633.84|21633.98|21633.98|21633.7|21633.7|0
1643376070000|2022-01-28 13:21:10|21633.77|21633.77|21633.26|21633.26|21633.77|21633.77|21633.26|21633.26|0
1643376080000|2022-01-28 13:21:20|21633.32|21633.32|21632.67|21632.67|21633.32|21633.32|21632.67|21632.67|0
1643376090000|2022-01-28 13:21:30|21632.4|21632.4|21632.47|21632.47|21632.56|21632.56|21632.4|21632.4|0
1643376100000|2022-01-28 13:21:40|21632.21|21632.21|21632.26|21632.26|21632.28|21632.28|21632.21|21632.21|0
1643376110000|2022-01-28 13:21:50|21632.37|21632.37|21632.24|21632.24|21632.37|21632.37|21632.1|21632.1|0
1643376120000|2022-01-28 13:22:00|21632.33|21632.33|21632.13|21632.13|21632.33|21632.33|21632.08|21632.08|0
1643376130000|2022-01-28 13:22:10|21631.97|21631.97|21630.9|21630.9|21632.2|21632.2|21630.9|21630.9|0
1643376140000|2022-01-28 13:22:20|21630.84|21630.84|21631.07|21631.07|21631.15|21631.15|21630.84|21630.84|0
1643376150000|2022-01-28 13:22:30|21631.03|21631.03|21630.38|21630.38|21631.03|21631.03|21630.38|21630.38|0
1643376160000|2022-01-28 13:22:40|21630.31|21630.31|21630.32|21630.32|21630.35|21630.35|21630.15|21630.15|0
1643376170000|2022-01-28 13:22:50|21630.25|21630.25|21630.73|21630.73|21630.73|21630.73|21630.25|21630.25|0
1643376180000|2022-01-28 13:23:00|21630.86|21630.86|21630.46|21630.46|21630.86|21630.86|21630.41|21630.41|0
1643376190000|2022-01-28 13:23:10|21630.53|21630.53|21630.68|21630.68|21630.79|21630.79|21630.43|21630.43|0
1643376200000|2022-01-28 13:23:20|21630.84|21630.84|21631.14|21631.14|21631.22|21631.22|21630.84|21630.84|0
1643376210000|2022-01-28 13:23:30|21631.03|21631.03|21631.24|21631.24|21631.29|21631.29|21631.03|21631.03|0
1643376220000|2022-01-28 13:23:40|21631.06|21631.06|21630.72|21630.72|21631.06|21631.06|21630.72|21630.72|0
1643376230000|2022-01-28 13:23:50|21630.64|21630.64|21631.5|21631.5|21631.76|21631.76|21630.54|21630.54|0
1643376240000|2022-01-28 13:24:00|21631.6|21631.6|21631.33|21631.33|21631.69|21631.69|21631.24|21631.24|0
1643376250000|2022-01-28 13:24:10|21631.29|21631.29|21631.39|21631.39|21631.83|21631.83|21631.29|21631.29|0
1643376260000|2022-01-28 13:24:20|21631.2|21631.2|21630.73|21630.73|21631.2|21631.2|21630.62|21630.62|0
1643376270000|2022-01-28 13:24:30|21630.67|21630.67|21630.86|21630.86|21630.86|21630.86|21630.46|21630.46|0
1643376280000|2022-01-28 13:24:40|21630.94|21630.94|21630.97|21630.97|21631.15|21631.15|21630.94|21630.94|0
1643376290000|2022-01-28 13:24:50|21630.82|21630.82|21630.56|21630.56|21630.87|21630.87|21630.25|21630.25|0
1643376300000|2022-01-28 13:25:00|21630.5|21630.5|21629.84|21629.84|21630.5|21630.5|21629.75|21629.75|0
1643376310000|2022-01-28 13:25:10|21629.77|21629.77|21629.6|21629.6|21629.9|21629.9|21629.6|21629.6|0
1643376320000|2022-01-28 13:25:20|21629.5|21629.5|21629.38|21629.38|21629.59|21629.59|21629.38|21629.38|0
1643376330000|2022-01-28 13:25:30|21629.22|21629.22|21628.86|21628.86|21629.31|21629.31|21628.85|21628.85|0
1643376340000|2022-01-28 13:25:40|21628.8|21628.8|21627.98|21627.98|21628.9|21628.9|21627.98|21627.98|0
1643376350000|2022-01-28 13:25:50|21627.9|21627.9|21626.5|21626.5|21627.9|21627.9|21626.5|21626.5|0
1643376360000|2022-01-28 13:26:00|21626.45|21626.45|21626.42|21626.42|21626.47|21626.47|21626.33|21626.33|0
1643376370000|2022-01-28 13:26:10|21626.57|21626.57|21626.72|21626.72|21626.89|21626.89|21626.57|21626.57|0
1643376380000|2022-01-28 13:26:20|21626.83|21626.83|21626.35|21626.35|21626.83|21626.83|21626.17|21626.17|0
1643376390000|2022-01-28 13:26:30|21626.33|21626.33|21626.85|21626.85|21626.85|21626.85|21626.16|21626.16|0
1643376400000|2022-01-28 13:26:40|21626.96|21626.96|21627.06|21627.06|21627.07|21627.07|21626.96|21626.96|0
1643376410000|2022-01-28 13:26:50|21626.91|21626.91|21626.54|21626.54|21626.91|21626.91|21626.41|21626.41|0
1643376420000|2022-01-28 13:27:00|21626.63|21626.63|21626.95|21626.95|21626.95|21626.95|21626.63|21626.63|0
1643376430000|2022-01-28 13:27:10|21626.88|21626.88|21626.82|21626.82|21626.88|21626.88|21626.5|21626.5|0
1643376440000|2022-01-28 13:27:20|21626.87|21626.87|21626.92|21626.92|21626.92|21626.92|21626.87|21626.87|0
1643376450000|2022-01-28 13:27:30|21626.66|21626.66|21627.44|21627.44|21627.44|21627.44|21626.61|21626.61|0
1643376460000|2022-01-28 13:27:40|21627.51|21627.51|21628.86|21628.86|21629.27|21629.27|21627.51|21627.51|0
1643376470000|2022-01-28 13:27:50|21628.81|21628.81|21629.95|21629.95|21629.95|21629.95|21628.81|21628.81|0
1643376480000|2022-01-28 13:28:00|21630.16|21630.16|21630.06|21630.06|21630.26|21630.26|21629.97|21629.97|0
1643376490000|2022-01-28 13:28:10|21630.13|21630.13|21630.03|21630.03|21630.41|21630.41|21629.92|21629.92|0
1643376500000|2022-01-28 13:28:20|21630.24|21630.24|21630.29|21630.29|21630.43|21630.43|21630.13|21630.13|0
1643376510000|2022-01-28 13:28:30|21630.25|21630.25|21630.02|21630.02|21630.25|21630.25|21629.93|21629.93|0
1643376520000|2022-01-28 13:28:40|21629.98|21629.98|21628.97|21628.97|21629.98|21629.98|21628.97|21628.97|0
1643376530000|2022-01-28 13:28:50|21629.04|21629.04|21629.31|21629.31|21629.31|21629.31|21628.93|21628.93|0
1643376540000|2022-01-28 13:29:00|21629.41|21629.41|21629.32|21629.32|21629.63|21629.63|21629.17|21629.17|0
1643376550000|2022-01-28 13:29:10|21629.33|21629.33|21629.47|21629.47|21629.47|21629.47|21629.23|21629.23|0
1643376560000|2022-01-28 13:29:20|21629.6|21629.6|21629.65|21629.65|21629.69|21629.69|21629.5|21629.5|0
1643376570000|2022-01-28 13:29:30|21629.59|21629.59|21629.61|21629.61|21629.71|21629.71|21629.55|21629.55|0
1643376580000|2022-01-28 13:29:40|21629.66|21629.66|21629.97|21629.97|21629.97|21629.97|21629.61|21629.61|0
1643376590000|2022-01-28 13:29:50|21630.04|21630.04|21629.95|21629.95|21630.36|21630.36|21629.95|21629.95|0
1643376600000|2022-01-28 13:30:00|21629.9|21629.9|21634.42|21634.42|21634.42|21634.42|21629.9|21629.9|0
1643376610000|2022-01-28 13:30:10|21634.44|21634.44|21636.94|21636.94|21636.94|21636.94|21634.44|21634.44|0
1643376620000|2022-01-28 13:30:20|21637.09|21637.09|21648.6|21648.6|21648.6|21648.6|21637.07|21637.07|0
1643376630000|2022-01-28 13:30:30|21648.65|21648.65|21648.45|21648.45|21648.67|21648.67|21647.76|21647.76|0
1643376640000|2022-01-28 13:30:40|21648.32|21648.32|21648.88|21648.88|21648.88|21648.88|21648.06|21648.06|0
1643376650000|2022-01-28 13:30:50|21648.93|21648.93|21648.67|21648.67|21649.08|21649.08|21648.67|21648.67|0
1643376660000|2022-01-28 13:31:00|21648.71|21648.71|21649.94|21649.94|21649.94|21649.94|21648.71|21648.71|0
1643376670000|2022-01-28 13:31:10|21649.99|21649.99|21650.11|21650.11|21650.19|21650.19|21649.9|21649.9|0
1643376680000|2022-01-28 13:31:20|21650.18|21650.18|21652.44|21652.44|21652.66|21652.66|21650.18|21650.18|0
1643376690000|2022-01-28 13:31:30|21652.4|21652.4|21653.11|21653.11|21653.45|21653.45|21652.4|21652.4|0
1643376700000|2022-01-28 13:31:40|21652.88|21652.88|21653.24|21653.24|21653.46|21653.46|21652.88|21652.88|0
1643376710000|2022-01-28 13:31:50|21653.15|21653.15|21653.55|21653.55|21653.75|21653.75|21653.15|21653.15|0
1643376720000|2022-01-28 13:32:00|21653.73|21653.73|21655.79|21655.79|21655.79|21655.79|21653.73|21653.73|0
1643376730000|2022-01-28 13:32:10|21655.9|21655.9|21661.37|21661.37|21661.39|21661.39|21655.9|21655.9|0
1643376740000|2022-01-28 13:32:20|21661.58|21661.58|21666.64|21666.64|21666.64|21666.64|21661.58|21661.58|0
1643376750000|2022-01-28 13:32:30|21666.92|21666.92|21668.67|21668.67|21668.74|21668.74|21666.9|21666.9|0
1643376760000|2022-01-28 13:32:40|21668.74|21668.74|21669.52|21669.52|21669.52|21669.52|21668.69|21668.69|0
1643376770000|2022-01-28 13:32:50|21669.44|21669.44|21669.4|21669.4|21669.59|21669.59|21669.09|21669.09|0
1643376780000|2022-01-28 13:33:00|21669.23|21669.23|21670.15|21670.15|21670.15|21670.15|21669.19|21669.19|0
1643376790000|2022-01-28 13:33:10|21670.67|21670.67|21670.63|21670.63|21671.35|21671.35|21670.53|21670.53|0
1643376800000|2022-01-28 13:33:20|21670.56|21670.56|21670.96|21670.96|21670.96|21670.96|21670.49|21670.49|0
1643376810000|2022-01-28 13:33:30|21670.94|21670.94|21670.92|21670.92|21671.27|21671.27|21670.58|21670.58|0
1643376820000|2022-01-28 13:33:40|21670.84|21670.84|21671.42|21671.42|21671.42|21671.42|21670.84|21670.84|0
1643376830000|2022-01-28 13:33:50|21671.46|21671.46|21672.16|21672.16|21672.19|21672.19|21671.46|21671.46|0
1643376840000|2022-01-28 13:34:00|21672.41|21672.41|21673.67|21673.67|21673.67|21673.67|21672.41|21672.41|0
1643376850000|2022-01-28 13:34:10|21673.72|21673.72|21674.68|21674.68|21674.68|21674.68|21673.72|21673.72|0
1643376860000|2022-01-28 13:34:20|21674.63|21674.63|21675.19|21675.19|21675.19|21675.19|21674.55|21674.55|0
1643376870000|2022-01-28 13:34:30|21675.1|21675.1|21675.87|21675.87|21675.87|21675.87|21675.1|21675.1|0
1643376880000|2022-01-28 13:34:40|21676.03|21676.03|21675.66|21675.66|21676.34|21676.34|21675.51|21675.51|0
1643376890000|2022-01-28 13:34:50|21675.64|21675.64|21675.42|21675.42|21675.64|21675.64|21675.37|21675.37|0
1643376900000|2022-01-28 13:35:00|21675.5|21675.5|21676.34|21676.34|21676.49|21676.49|21675.5|21675.5|0
1643376910000|2022-01-28 13:35:10|21676.41|21676.41|21676.91|21676.91|21676.98|21676.98|21676.41|21676.41|0
1643376920000|2022-01-28 13:35:20|21676.98|21676.98|21677.39|21677.39|21677.49|21677.49|21676.92|21676.92|0
1643376930000|2022-01-28 13:35:30|21677.37|21677.37|21678.02|21678.02|21678.1|21678.1|21677.37|21677.37|0
1643376940000|2022-01-28 13:35:40|21678.08|21678.08|21678.75|21678.75|21678.75|21678.75|21678.03|21678.03|0
1643376950000|2022-01-28 13:35:50|21678.91|21678.91|21679.25|21679.25|21679.25|21679.25|21678.91|21678.91|0
1643376960000|2022-01-28 13:36:00|21679.31|21679.31|21679.23|21679.23|21679.56|21679.56|21679.22|21679.22|0
1643376970000|2022-01-28 13:36:10|21679.19|21679.19|21678.81|21678.81|21679.19|21679.19|21678.69|21678.69|0
1643376980000|2022-01-28 13:36:20|21678.91|21678.91|21679.05|21679.05|21679.3|21679.3|21678.91|21678.91|0
1643376990000|2022-01-28 13:36:30|21679.14|21679.14|21679.61|21679.61|21679.79|21679.79|21679.11|21679.11|0
1643377000000|2022-01-28 13:36:40|21679.69|21679.69|21679.6|21679.6|21679.73|21679.73|21679.53|21679.53|0
1643377010000|2022-01-28 13:36:50|21679.64|21679.64|21680.09|21680.09|21680.26|21680.26|21679.64|21679.64|0
1643377020000|2022-01-28 13:37:00|21680.08|21680.08|21683.55|21683.55|21683.55|21683.55|21680.08|21680.08|0
1643377030000|2022-01-28 13:37:10|21683.6|21683.6|21683.86|21683.86|21684.04|21684.04|21683.6|21683.6|0
1643377040000|2022-01-28 13:37:20|21683.68|21683.68|21683.24|21683.24|21683.68|21683.68|21682.96|21682.96|0
1643377050000|2022-01-28 13:37:30|21683.19|21683.19|21683.39|21683.39|21683.4|21683.4|21683.14|21683.14|0
1643377060000|2022-01-28 13:37:40|21683.29|21683.29|21683.63|21683.63|21683.78|21683.78|21683.27|21683.27|0
1643377070000|2022-01-28 13:37:50|21683.69|21683.69|21684.13|21684.13|21684.23|21684.23|21683.69|21683.69|0
1643377080000|2022-01-28 13:38:00|21684.19|21684.19|21683.93|21683.93|21684.34|21684.34|21683.93|21683.93|0
1643377090000|2022-01-28 13:38:10|21683.98|21683.98|21683.17|21683.17|21684.16|21684.16|21683.17|21683.17|0
1643377100000|2022-01-28 13:38:20|21683.08|21683.08|21682.85|21682.85|21683.09|21683.09|21682.83|21682.83|0
1643377110000|2022-01-28 13:38:30|21682.91|21682.91|21683.51|21683.51|21683.73|21683.73|21682.91|21682.91|0
1643377120000|2022-01-28 13:38:40|21683.49|21683.49|21682.91|21682.91|21683.62|21683.62|21682.91|21682.91|0
1643377130000|2022-01-28 13:38:50|21682.98|21682.98|21683.74|21683.74|21683.74|21683.74|21682.98|21682.98|0
1643377140000|2022-01-28 13:39:00|21683.77|21683.77|21684.34|21684.34|21684.34|21684.34|21683.77|21683.77|0
1643377150000|2022-01-28 13:39:10|21684.41|21684.41|21684.45|21684.45|21684.95|21684.95|21684.41|21684.41|0
1643377160000|2022-01-28 13:39:20|21684.32|21684.32|21684.66|21684.66|21684.66|21684.66|21684.03|21684.03|0
1643377170000|2022-01-28 13:39:30|21684.77|21684.77|21685.45|21685.45|21685.45|21685.45|21684.6|21684.6|0
1643377180000|2022-01-28 13:39:40|21685.47|21685.47|21686.72|21686.72|21686.72|21686.72|21685.47|21685.47|0
1643377190000|2022-01-28 13:39:50|21686.75|21686.75|21686.78|21686.78|21686.97|21686.97|21686.63|21686.63|0
1643377200000|2022-01-28 13:40:00|21686.84|21686.84|21687.78|21687.78|21687.81|21687.81|21686.84|21686.84|0
1643377210000|2022-01-28 13:40:10|21687.83|21687.83|21687.21|21687.21|21687.89|21687.89|21687.21|21687.21|0
1643377220000|2022-01-28 13:40:20|21687.29|21687.29|21687.45|21687.45|21687.45|21687.45|21687.25|21687.25|0
1643377230000|2022-01-28 13:40:30|21687.4|21687.4|21688.16|21688.16|21688.22|21688.22|21687.31|21687.31|0
1643377240000|2022-01-28 13:40:40|21688.14|21688.14|21689.05|21689.05|21689.05|21689.05|21688.14|21688.14|0
1643377250000|2022-01-28 13:40:50|21688.9|21688.9|21688.89|21688.89|21688.99|21688.99|21688.75|21688.75|0
1643377260000|2022-01-28 13:41:00|21689.14|21689.14|21689.39|21689.39|21689.39|21689.39|21689.01|21689.01|0
1643377270000|2022-01-28 13:41:10|21689.45|21689.45|21689.72|21689.72|21689.81|21689.81|21689.45|21689.45|0
1643377280000|2022-01-28 13:41:20|21689.67|21689.67|21690.79|21690.79|21690.81|21690.81|21689.58|21689.58|0
1643377290000|2022-01-28 13:41:30|21690.72|21690.72|21691.1|21691.1|21691.17|21691.17|21690.72|21690.72|0
1643377300000|2022-01-28 13:41:40|21691.37|21691.37|21692.06|21692.06|21692.2|21692.2|21691.37|21691.37|0
1643377310000|2022-01-28 13:41:50|21692.13|21692.13|21692.88|21692.88|21692.88|21692.88|21692.13|21692.13|0
1643377320000|2022-01-28 13:42:00|21693.02|21693.02|21695.55|21695.55|21695.55|21695.55|21693.02|21693.02|0
1643377330000|2022-01-28 13:42:10|21695.63|21695.63|21696.24|21696.24|21696.33|21696.33|21695.63|21695.63|0
1643377340000|2022-01-28 13:42:20|21696.46|21696.46|21697.01|21697.01|21697.01|21697.01|21696.44|21696.44|0
1643377350000|2022-01-28 13:42:30|21696.96|21696.96|21696.69|21696.69|21697.55|21697.55|21696.69|21696.69|0
1643377360000|2022-01-28 13:42:40|21696.64|21696.64|21696.92|21696.92|21697.25|21697.25|21696.64|21696.64|0
1643377370000|2022-01-28 13:42:50|21696.86|21696.86|21698.92|21698.92|21699|21699|21696.86|21696.86|0
1643377380000|2022-01-28 13:43:00|21698.94|21698.94|21699.35|21699.35|21699.43|21699.43|21698.9|21698.9|0
1643377390000|2022-01-28 13:43:10|21699.43|21699.43|21699.6|21699.6|21699.69|21699.69|21699.27|21699.27|0
1643377400000|2022-01-28 13:43:20|21699.58|21699.58|21699.53|21699.53|21699.69|21699.69|21699.48|21699.48|0
1643377410000|2022-01-28 13:43:30|21699.6|21699.6|21699.94|21699.94|21700.07|21700.07|21699.46|21699.46|0
1643377420000|2022-01-28 13:43:40|21700.06|21700.06|21700.46|21700.46|21700.55|21700.55|21700.06|21700.06|0
1643377430000|2022-01-28 13:43:50|21700.48|21700.48|21702.41|21702.41|21702.41|21702.41|21700.21|21700.21|0
1643377440000|2022-01-28 13:44:00|21702.32|21702.32|21703.11|21703.11|21703.11|21703.11|21702.3|21702.3|0
1643377450000|2022-01-28 13:44:10|21703.31|21703.31|21705.22|21705.22|21705.22|21705.22|21703.31|21703.31|0
1643377460000|2022-01-28 13:44:20|21705.31|21705.31|21706.06|21706.06|21706.06|21706.06|21705.19|21705.19|0
1643377470000|2022-01-28 13:44:30|21706.23|21706.23|21706.74|21706.74|21706.74|21706.74|21706.23|21706.23|0
1643377480000|2022-01-28 13:44:40|21706.7|21706.7|21706.01|21706.01|21706.7|21706.7|21706.01|21706.01|0
1643377490000|2022-01-28 13:44:50|21705.91|21705.91|21705.37|21705.37|21706.02|21706.02|21705.37|21705.37|0
1643377500000|2022-01-28 13:45:00|21705.32|21705.32|21705.04|21705.04|21705.65|21705.65|21705.04|21705.04|0
1643377510000|2022-01-28 13:45:10|21705.14|21705.14|21705.67|21705.67|21705.67|21705.67|21705|21705|0
1643377520000|2022-01-28 13:45:20|21705.58|21705.58|21705.53|21705.53|21705.8|21705.8|21705.52|21705.52|0
1643377530000|2022-01-28 13:45:30|21705.47|21705.47|21704.96|21704.96|21705.51|21705.51|21704.96|21704.96|0
1643377540000|2022-01-28 13:45:40|21704.91|21704.91|21703.97|21703.97|21705.04|21705.04|21703.97|21703.97|0
1643377550000|2022-01-28 13:45:50|21703.87|21703.87|21703.58|21703.58|21703.94|21703.94|21703.56|21703.56|0
1643377560000|2022-01-28 13:46:00|21703.52|21703.52|21701.88|21701.88|21703.64|21703.64|21701.79|21701.79|0
1643377570000|2022-01-28 13:46:10|21701.82|21701.82|21700.77|21700.77|21701.82|21701.82|21700.77|21700.77|0
1643377580000|2022-01-28 13:46:20|21700.95|21700.95|21700.46|21700.46|21700.95|21700.95|21700.46|21700.46|0
1643377590000|2022-01-28 13:46:30|21700.68|21700.68|21697.98|21697.98|21700.68|21700.68|21697.9|21697.9|0
1643377600000|2022-01-28 13:46:40|21698.02|21698.02|21697.75|21697.75|21698.02|21698.02|21697.75|21697.75|0
1643377610000|2022-01-28 13:46:50|21697.77|21697.77|21697.72|21697.72|21697.88|21697.88|21697.72|21697.72|0
1643377620000|2022-01-28 13:47:00|21697.64|21697.64|21696.15|21696.15|21697.7|21697.7|21696.15|21696.15|0
1643377630000|2022-01-28 13:47:10|21696.29|21696.29|21695.72|21695.72|21696.29|21696.29|21695.72|21695.72|0
1643377640000|2022-01-28 13:47:20|21695.62|21695.62|21692.96|21692.96|21695.62|21695.62|21692.96|21692.96|0
1643377650000|2022-01-28 13:47:30|21693.09|21693.09|21693.41|21693.41|21693.53|21693.53|21692.96|21692.96|0
1643377660000|2022-01-28 13:47:40|21693.32|21693.32|21693.29|21693.29|21693.57|21693.57|21693.29|21693.29|0
1643377670000|2022-01-28 13:47:50|21693.37|21693.37|21693.03|21693.03|21693.37|21693.37|21692.99|21692.99|0
1643377680000|2022-01-28 13:48:00|21692.97|21692.97|21693.03|21693.03|21693.31|21693.31|21692.84|21692.84|0
1643377690000|2022-01-28 13:48:10|21692.85|21692.85|21692.63|21692.63|21692.9|21692.9|21692.63|21692.63|0
1643377700000|2022-01-28 13:48:20|21692.57|21692.57|21691.96|21691.96|21692.57|21692.57|21691.96|21691.96|0
1643377710000|2022-01-28 13:48:30|21691.91|21691.91|21691.53|21691.53|21691.97|21691.97|21691.53|21691.53|0
1643377720000|2022-01-28 13:48:40|21691.4|21691.4|21690.41|21690.41|21691.4|21691.4|21690.41|21690.41|0
1643377730000|2022-01-28 13:48:50|21690.25|21690.25|21688.78|21688.78|21690.25|21690.25|21688.71|21688.71|0
1643377740000|2022-01-28 13:49:00|21688.62|21688.62|21687.13|21687.13|21688.62|21688.62|21687.11|21687.11|0
1643377750000|2022-01-28 13:49:10|21687.08|21687.08|21686.84|21686.84|21687.18|21687.18|21686.63|21686.63|0
1643377760000|2022-01-28 13:49:20|21686.73|21686.73|21684.61|21684.61|21686.73|21686.73|21684.61|21684.61|0
1643377770000|2022-01-28 13:49:30|21684.55|21684.55|21683.12|21683.12|21684.55|21684.55|21682.98|21682.98|0
1643377780000|2022-01-28 13:49:40|21683.05|21683.05|21683.19|21683.19|21683.23|21683.23|21682.9|21682.9|0
1643377790000|2022-01-28 13:49:50|21683.3|21683.3|21682.58|21682.58|21683.41|21683.41|21682.57|21682.57|0
1643377800000|2022-01-28 13:50:00|21682.51|21682.51|21683.59|21683.59|21683.95|21683.95|21682.51|21682.51|0
1643377810000|2022-01-28 13:50:10|21683.55|21683.55|21681.83|21681.83|21683.55|21683.55|21681.83|21681.83|0
1643377820000|2022-01-28 13:50:20|21681.74|21681.74|21678.66|21678.66|21681.74|21681.74|21678.66|21678.66|0
1643377830000|2022-01-28 13:50:30|21678.57|21678.57|21678.02|21678.02|21678.67|21678.67|21677.94|21677.94|0
1643377840000|2022-01-28 13:50:40|21677.82|21677.82|21677.91|21677.91|21677.91|21677.91|21677.65|21677.65|0
1643377850000|2022-01-28 13:50:50|21678.05|21678.05|21677.76|21677.76|21678.05|21678.05|21677.76|21677.76|0
1643377860000|2022-01-28 13:51:00|21677.89|21677.89|21677.73|21677.73|21678.05|21678.05|21677.66|21677.66|0
1643377870000|2022-01-28 13:51:10|21677.87|21677.87|21677.1|21677.1|21677.9|21677.9|21677.1|21677.1|0
1643377880000|2022-01-28 13:51:20|21677.08|21677.08|21676.54|21676.54|21677.08|21677.08|21676.28|21676.28|0
1643377890000|2022-01-28 13:51:30|21676.61|21676.61|21677.89|21677.89|21677.89|21677.89|21676.61|21676.61|0
1643377900000|2022-01-28 13:51:40|21677.99|21677.99|21678.2|21678.2|21678.39|21678.39|21677.97|21677.97|0
1643377910000|2022-01-28 13:51:50|21678.24|21678.24|21678.36|21678.36|21678.42|21678.42|21678.14|21678.14|0
1643377920000|2022-01-28 13:52:00|21678.43|21678.43|21678.03|21678.03|21678.43|21678.43|21678.03|21678.03|0
1643377930000|2022-01-28 13:52:10|21678.08|21678.08|21677.76|21677.76|21678.08|21678.08|21677.76|21677.76|0
1643377940000|2022-01-28 13:52:20|21677.62|21677.62|21677.42|21677.42|21677.62|21677.62|21677.28|21677.28|0
1643377950000|2022-01-28 13:52:30|21677.16|21677.16|21676.96|21676.96|21677.4|21677.4|21676.96|21676.96|0
1643377960000|2022-01-28 13:52:40|21677|21677|21677.01|21677.01|21677.16|21677.16|21676.95|21676.95|0
1643377970000|2022-01-28 13:52:50|21676.93|21676.93|21676.46|21676.46|21676.93|21676.93|21676.46|21676.46|0
1643377980000|2022-01-28 13:53:00|21676.71|21676.71|21676.95|21676.95|21676.95|21676.95|21676.46|21676.46|0
1643377990000|2022-01-28 13:53:10|21676.98|21676.98|21676.64|21676.64|21677.04|21677.04|21676.64|21676.64|0
1643378000000|2022-01-28 13:53:20|21676.58|21676.58|21675.93|21675.93|21676.58|21676.58|21675.93|21675.93|0
1643378010000|2022-01-28 13:53:30|21675.83|21675.83|21675.83|21675.83|21675.83|21675.83|21675.83|21675.83|0
1643378020000|2022-01-28 13:53:40|21675.99|21675.99|21676.06|21676.06|21676.08|21676.08|21675.99|21675.99|0
1643378030000|2022-01-28 13:53:50|21676.58|21676.58|21676.34|21676.34|21676.58|21676.58|21676.2|21676.2|0
1643378040000|2022-01-28 13:54:00|21676.27|21676.27|21677.29|21677.29|21677.29|21677.29|21676.27|21676.27|0
1643378050000|2022-01-28 13:54:10|21677.42|21677.42|21677.11|21677.11|21677.51|21677.51|21677.11|21677.11|0
1643378060000|2022-01-28 13:54:20|21676.99|21676.99|21675.73|21675.73|21676.99|21676.99|21675.66|21675.66|0
1643378070000|2022-01-28 13:54:30|21675.94|21675.94|21676.05|21676.05|21676.09|21676.09|21675.56|21675.56|0
1643378080000|2022-01-28 13:54:40|21676|21676|21676.13|21676.13|21676.13|21676.13|21676|21676|0
1643378090000|2022-01-28 13:54:50|21676.09|21676.09|21675.17|21675.17|21676.17|21676.17|21675.17|21675.17|0
1643378100000|2022-01-28 13:55:00|21675.23|21675.23|21675.07|21675.07|21675.23|21675.23|21674.88|21674.88|0
1643378110000|2022-01-28 13:55:10|21674.81|21674.81|21674.68|21674.68|21674.81|21674.81|21674.68|21674.68|0
1643378120000|2022-01-28 13:55:20|21674.94|21674.94|21675.15|21675.15|21675.44|21675.44|21674.94|21674.94|0
1643378130000|2022-01-28 13:55:30|21675.08|21675.08|21675.04|21675.04|21675.08|21675.08|21675.04|21675.04|0
1643378140000|2022-01-28 13:55:40|21674.99|21674.99|21675.15|21675.15|21675.15|21675.15|21674.99|21674.99|0
1643378150000|2022-01-28 13:55:50|21674.99|21674.99|21674.9|21674.9|21674.99|21674.99|21674.76|21674.76|0
1643378160000|2022-01-28 13:56:00|21674.98|21674.98|21674.8|21674.8|21675.06|21675.06|21674.8|21674.8|0
1643378170000|2022-01-28 13:56:10|21674.9|21674.9|21674.62|21674.62|21675.02|21675.02|21674.62|21674.62|0
1643378180000|2022-01-28 13:56:20|21674.55|21674.55|21674.63|21674.63|21674.68|21674.68|21674.5|21674.5|0
1643378190000|2022-01-28 13:56:30|21674.7|21674.7|21674.9|21674.9|21674.9|21674.9|21674.57|21674.57|0
1643378200000|2022-01-28 13:56:40|21674.94|21674.94|21675.52|21675.52|21675.52|21675.52|21674.94|21674.94|0
1643378210000|2022-01-28 13:56:50|21675.21|21675.21|21675.06|21675.06|21675.29|21675.29|21675.03|21675.03|0
1643378220000|2022-01-28 13:57:00|21675.13|21675.13|21677|21677|21677|21677|21675.06|21675.06|0
1643378230000|2022-01-28 13:57:10|21677.17|21677.17|21678.71|21678.71|21678.71|21678.71|21677.13|21677.13|0
1643378240000|2022-01-28 13:57:20|21678.8|21678.8|21679.73|21679.73|21679.86|21679.86|21678.77|21678.77|0
1643378250000|2022-01-28 13:57:30|21679.77|21679.77|21680.09|21680.09|21680.09|21680.09|21679.77|21679.77|0
1643378260000|2022-01-28 13:57:40|21680.15|21680.15|21681.12|21681.12|21681.12|21681.12|21680.15|21680.15|0
1643378270000|2022-01-28 13:57:50|21680.94|21680.94|21681.17|21681.17|21681.17|21681.17|21680.94|21680.94|0
1643378280000|2022-01-28 13:58:00|21681.29|21681.29|21682.75|21682.75|21682.75|21682.75|21681.25|21681.25|0
1643378290000|2022-01-28 13:58:10|21683.05|21683.05|21684.6|21684.6|21684.6|21684.6|21682.9|21682.9|0
1643378300000|2022-01-28 13:58:20|21684.74|21684.74|21685.65|21685.65|21685.65|21685.65|21684.74|21684.74|0
1643378310000|2022-01-28 13:58:30|21685.59|21685.59|21686.1|21686.1|21686.1|21686.1|21685.5|21685.5|0
1643378320000|2022-01-28 13:58:40|21686.16|21686.16|21686.86|21686.86|21686.93|21686.93|21686.16|21686.16|0
1643378330000|2022-01-28 13:58:50|21687.03|21687.03|21687.87|21687.87|21687.87|21687.87|21687.03|21687.03|0
1643378340000|2022-01-28 13:59:00|21687.94|21687.94|21690.29|21690.29|21690.29|21690.29|21687.94|21687.94|0
1643378350000|2022-01-28 13:59:10|21690.15|21690.15|21691.85|21691.85|21691.85|21691.85|21690.15|21690.15|0
1643378360000|2022-01-28 13:59:20|21692.07|21692.07|21692.23|21692.23|21692.31|21692.31|21692.05|21692.05|0
1643378370000|2022-01-28 13:59:30|21692.32|21692.32|21692.03|21692.03|21692.32|21692.32|21691.98|21691.98|0
1643378380000|2022-01-28 13:59:40|21692.01|21692.01|21692.19|21692.19|21692.31|21692.31|21691.95|21691.95|0
1643378390000|2022-01-28 13:59:50|21692.15|21692.15|21692.35|21692.35|21692.64|21692.64|21691.99|21691.99|0
1643378400000|2022-01-28 14:00:00|21692.48|21692.48|21695.2|21695.2|21695.26|21695.26|21692.44|21692.44|0
1643378410000|2022-01-28 14:00:10|21695.07|21695.07|21695.49|21695.49|21695.54|21695.54|21695.07|21695.07|0
1643378420000|2022-01-28 14:00:20|21695.46|21695.46|21695.44|21695.44|21695.59|21695.59|21695.34|21695.34|0
1643378430000|2022-01-28 14:00:30|21695.37|21695.37|21695.14|21695.14|21695.45|21695.45|21695.04|21695.04|0
1643378440000|2022-01-28 14:00:40|21695.15|21695.15|21696.29|21696.29|21696.29|21696.29|21695.06|21695.06|0
1643378450000|2022-01-28 14:00:50|21696.32|21696.32|21696.2|21696.2|21696.37|21696.37|21696.2|21696.2|0
1643378460000|2022-01-28 14:01:00|21696.29|21696.29|21696.23|21696.23|21696.43|21696.43|21696.14|21696.14|0
1643378470000|2022-01-28 14:01:10|21696.3|21696.3|21695.55|21695.55|21696.44|21696.44|21695.45|21695.45|0
1643378480000|2022-01-28 14:01:20|21695.62|21695.62|21696.15|21696.15|21696.15|21696.15|21695.62|21695.62|0
1643378490000|2022-01-28 14:01:30|21696.32|21696.32|21696.76|21696.76|21696.76|21696.76|21696.25|21696.25|0
1643378500000|2022-01-28 14:01:40|21696.85|21696.85|21697.05|21697.05|21697.05|21697.05|21696.85|21696.85|0
1643378510000|2022-01-28 14:01:50|21696.92|21696.92|21697.13|21697.13|21697.13|21697.13|21696.89|21696.89|0
1643378520000|2022-01-28 14:02:00|21696.92|21696.92|21697.62|21697.62|21697.62|21697.62|21696.81|21696.81|0
1643378530000|2022-01-28 14:02:10|21697.23|21697.23|21695.41|21695.41|21697.23|21697.23|21695.41|21695.41|0
1643378540000|2022-01-28 14:02:20|21695.31|21695.31|21690.44|21690.44|21695.31|21695.31|21690.44|21690.44|0
1643378550000|2022-01-28 14:02:30|21690.34|21690.34|21690.21|21690.21|21690.52|21690.52|21690.21|21690.21|0
1643378560000|2022-01-28 14:02:40|21690.08|21690.08|21690.26|21690.26|21690.4|21690.4|21690.08|21690.08|0
1643378570000|2022-01-28 14:02:50|21690.2|21690.2|21690.88|21690.88|21690.91|21690.91|21690.2|21690.2|0
1643378580000|2022-01-28 14:03:00|21690.81|21690.81|21690.9|21690.9|21691.25|21691.25|21690.74|21690.74|0
1643378590000|2022-01-28 14:03:10|21690.81|21690.81|21690.57|21690.57|21690.84|21690.84|21690.57|21690.57|0
1643378600000|2022-01-28 14:03:20|21690.51|21690.51|21690.72|21690.72|21690.72|21690.72|21690.47|21690.47|0
1643378610000|2022-01-28 14:03:30|21690.61|21690.61|21690.43|21690.43|21690.61|21690.61|21690.41|21690.41|0
1643378620000|2022-01-28 14:03:40|21690.36|21690.36|21690.81|21690.81|21690.81|21690.81|21690.25|21690.25|0
1643378630000|2022-01-28 14:03:50|21690.76|21690.76|21691.01|21691.01|21691.08|21691.08|21690.76|21690.76|0
1643378640000|2022-01-28 14:04:00|21691.07|21691.07|21691.27|21691.27|21691.53|21691.53|21691.04|21691.04|0
1643378650000|2022-01-28 14:04:10|21691.17|21691.17|21691.15|21691.15|21691.17|21691.17|21690.99|21690.99|0
1643378660000|2022-01-28 14:04:20|21691.19|21691.19|21691.31|21691.31|21691.31|21691.31|21691.1|21691.1|0
1643378670000|2022-01-28 14:04:30|21691.37|21691.37|21692.94|21692.94|21692.94|21692.94|21691.37|21691.37|0
1643378680000|2022-01-28 14:04:40|21693.06|21693.06|21695.14|21695.14|21695.14|21695.14|21693.06|21693.06|0
1643378690000|2022-01-28 14:04:50|21695.09|21695.09|21695.55|21695.55|21695.58|21695.58|21695.03|21695.03|0
1643378700000|2022-01-28 14:05:00|21695.68|21695.68|21696.43|21696.43|21696.43|21696.43|21695.68|21695.68|0
1643378710000|2022-01-28 14:05:10|21696.5|21696.5|21696.76|21696.76|21696.9|21696.9|21696.38|21696.38|0
1643378720000|2022-01-28 14:05:20|21696.7|21696.7|21696.85|21696.85|21697.06|21697.06|21696.7|21696.7|0
1643378730000|2022-01-28 14:05:30|21697.01|21697.01|21697.31|21697.31|21697.38|21697.38|21697.01|21697.01|0
1643378740000|2022-01-28 14:05:40|21697.25|21697.25|21697.52|21697.52|21697.52|21697.52|21697.14|21697.14|0
1643378750000|2022-01-28 14:05:50|21697.57|21697.57|21697.87|21697.87|21697.87|21697.87|21697.57|21697.57|0
1643378760000|2022-01-28 14:06:00|21697.93|21697.93|21697.62|21697.62|21698.01|21698.01|21697.5|21697.5|0
1643378770000|2022-01-28 14:06:10|21697.68|21697.68|21697.7|21697.7|21697.71|21697.71|21697.57|21697.57|0
1643378780000|2022-01-28 14:06:20|21697.62|21697.62|21698.12|21698.12|21698.12|21698.12|21697.62|21697.62|0
1643378790000|2022-01-28 14:06:30|21698.2|21698.2|21698.74|21698.74|21698.74|21698.74|21698.2|21698.2|0
1643378800000|2022-01-28 14:06:40|21698.68|21698.68|21698.86|21698.86|21698.92|21698.92|21698.59|21698.59|0
1643378810000|2022-01-28 14:06:50|21698.78|21698.78|21699.01|21699.01|21699.01|21699.01|21698.6|21698.6|0
1643378820000|2022-01-28 14:07:00|21698.86|21698.86|21700.24|21700.24|21700.24|21700.24|21698.86|21698.86|0
1643378830000|2022-01-28 14:07:10|21700.18|21700.18|21700.73|21700.73|21700.94|21700.94|21700.18|21700.18|0
1643378840000|2022-01-28 14:07:20|21700.69|21700.69|21701.25|21701.25|21701.25|21701.25|21700.69|21700.69|0
1643378850000|2022-01-28 14:07:30|21701.31|21701.31|21701.46|21701.46|21701.46|21701.46|21701.31|21701.31|0
1643378860000|2022-01-28 14:07:40|21701.48|21701.48|21701.07|21701.07|21701.57|21701.57|21701.01|21701.01|0
1643378870000|2022-01-28 14:07:50|21701.06|21701.06|21701.07|21701.07|21701.18|21701.18|21700.9|21700.9|0
1643378880000|2022-01-28 14:08:00|21701.46|21701.46|21702.29|21702.29|21702.29|21702.29|21701.45|21701.45|0
1643378890000|2022-01-28 14:08:10|21702.35|21702.35|21703.83|21703.83|21703.93|21703.93|21702.35|21702.35|0
1643378900000|2022-01-28 14:08:20|21703.62|21703.62|21703.95|21703.95|21703.95|21703.95|21703.59|21703.59|0
1643378910000|2022-01-28 14:08:30|21704.01|21704.01|21704.73|21704.73|21704.73|21704.73|21704.01|21704.01|0
1643378920000|2022-01-28 14:08:40|21704.84|21704.84|21705.82|21705.82|21705.82|21705.82|21704.57|21704.57|0
1643378930000|2022-01-28 14:08:50|21705.79|21705.79|21706.29|21706.29|21706.39|21706.39|21705.69|21705.69|0
1643378940000|2022-01-28 14:09:00|21706.44|21706.44|21707.11|21707.11|21707.19|21707.19|21706.44|21706.44|0
1643378950000|2022-01-28 14:09:10|21707.08|21707.08|21707.1|21707.1|21707.31|21707.31|21707.07|21707.07|0
1643378960000|2022-01-28 14:09:20|21707.07|21707.07|21707.17|21707.17|21707.32|21707.32|21707.02|21707.02|0
1643378970000|2022-01-28 14:09:30|21707.22|21707.22|21707.34|21707.34|21707.54|21707.54|21707.19|21707.19|0
1643378980000|2022-01-28 14:09:40|21707.37|21707.37|21707.8|21707.8|21707.88|21707.88|21707.37|21707.37|0
1643378990000|2022-01-28 14:09:50|21707.93|21707.93|21707.69|21707.69|21708|21708|21707.6|21707.6|0
1643379000000|2022-01-28 14:10:00|21707.77|21707.77|21708.18|21708.18|21708.49|21708.49|21707.77|21707.77|0
1643379010000|2022-01-28 14:10:10|21708.25|21708.25|21708.59|21708.59|21708.59|21708.59|21708.19|21708.19|0
1643379020000|2022-01-28 14:10:20|21708.54|21708.54|21708.99|21708.99|21708.99|21708.99|21708.37|21708.37|0
1643379030000|2022-01-28 14:10:30|21709.1|21709.1|21709.31|21709.31|21709.35|21709.35|21709.1|21709.1|0
1643379040000|2022-01-28 14:10:40|21709.33|21709.33|21708.73|21708.73|21709.33|21709.33|21708.73|21708.73|0
1643379050000|2022-01-28 14:10:50|21709.17|21709.17|21709.58|21709.58|21709.58|21709.58|21709.17|21709.17|0
1643379060000|2022-01-28 14:11:00|21709.52|21709.52|21709.59|21709.59|21709.84|21709.84|21709.46|21709.46|0
1643379070000|2022-01-28 14:11:10|21709.73|21709.73|21709.69|21709.69|21709.73|21709.73|21709.6|21709.6|0
1643379080000|2022-01-28 14:11:20|21709.63|21709.63|21709.72|21709.72|21709.83|21709.83|21709.58|21709.58|0
1643379090000|2022-01-28 14:11:30|21709.81|21709.81|21709.67|21709.67|21709.85|21709.85|21709.67|21709.67|0
1643379100000|2022-01-28 14:11:40|21709.71|21709.71|21709.97|21709.97|21709.97|21709.97|21709.71|21709.71|0
1643379110000|2022-01-28 14:11:50|21709.92|21709.92|21709.53|21709.53|21709.92|21709.92|21709.53|21709.53|0
1643379120000|2022-01-28 14:12:00|21709.49|21709.49|21708.78|21708.78|21709.49|21709.49|21708.71|21708.71|0
1643379130000|2022-01-28 14:12:10|21708.63|21708.63|21708.5|21708.5|21708.79|21708.79|21708.36|21708.36|0
1643379140000|2022-01-28 14:12:20|21708.65|21708.65|21708.87|21708.87|21708.87|21708.87|21708.65|21708.65|0
1643379150000|2022-01-28 14:12:30|21708.9|21708.9|21708.82|21708.82|21708.98|21708.98|21708.82|21708.82|0
1643379160000|2022-01-28 14:12:40|21708.81|21708.81|21708.77|21708.77|21708.9|21708.9|21708.62|21708.62|0
1643379170000|2022-01-28 14:12:50|21708.66|21708.66|21708.62|21708.62|21708.66|21708.66|21708.55|21708.55|0
1643379180000|2022-01-28 14:13:00|21708.49|21708.49|21707.83|21707.83|21708.49|21708.49|21707.65|21707.65|0
1643379190000|2022-01-28 14:13:10|21707.74|21707.74|21707.88|21707.88|21707.88|21707.88|21707.56|21707.56|0
1643379200000|2022-01-28 14:13:20|21707.99|21707.99|21707.94|21707.94|21708.11|21708.11|21707.94|21707.94|0
1643379210000|2022-01-28 14:13:30|21708.01|21708.01|21707.9|21707.9|21708.15|21708.15|21707.9|21707.9|0
1643379220000|2022-01-28 14:13:40|21707.96|21707.96|21707.96|21707.96|21708.1|21708.1|21707.96|21707.96|0
1643379230000|2022-01-28 14:13:50|21708.07|21708.07|21708.08|21708.08|21708.15|21708.15|21707.71|21707.71|0
1643379240000|2022-01-28 14:14:00|21707.97|21707.97|21708.19|21708.19|21708.31|21708.31|21707.97|21707.97|0
1643379250000|2022-01-28 14:14:10|21708.14|21708.14|21707.26|21707.26|21708.14|21708.14|21707.19|21707.19|0
1643379260000|2022-01-28 14:14:20|21707.21|21707.21|21706.78|21706.78|21707.43|21707.43|21706.78|21706.78|0
1643379270000|2022-01-28 14:14:30|21706.66|21706.66|21706.61|21706.61|21706.66|21706.66|21706.42|21706.42|0
1643379280000|2022-01-28 14:14:40|21706.52|21706.52|21706.64|21706.64|21706.74|21706.74|21706.52|21706.52|0
1643379290000|2022-01-28 14:14:50|21706.59|21706.59|21706.95|21706.95|21707.2|21707.2|21706.59|21706.59|0
1643379300000|2022-01-28 14:15:00|21707.03|21707.03|21706.59|21706.59|21707.07|21707.07|21706.59|21706.59|0
1643379310000|2022-01-28 14:15:10|21706.54|21706.54|21706.66|21706.66|21706.86|21706.86|21706.45|21706.45|0
1643379320000|2022-01-28 14:15:20|21706.59|21706.59|21706.67|21706.67|21706.76|21706.76|21706.5|21706.5|0
1643379330000|2022-01-28 14:15:30|21706.61|21706.61|21705.88|21705.88|21706.61|21706.61|21705.74|21705.74|0
1643379340000|2022-01-28 14:15:40|21705.76|21705.76|21705.47|21705.47|21705.78|21705.78|21705.47|21705.47|0
1643379350000|2022-01-28 14:15:50|21705.54|21705.54|21705.67|21705.67|21705.74|21705.74|21705.54|21705.54|0
1643379360000|2022-01-28 14:16:00|21705.73|21705.73|21705.92|21705.92|21705.94|21705.94|21705.66|21705.66|0
1643379370000|2022-01-28 14:16:10|21706.05|21706.05|21705.16|21705.16|21706.22|21706.22|21705.16|21705.16|0
1643379380000|2022-01-28 14:16:20|21705.35|21705.35|21705.07|21705.07|21705.35|21705.35|21704.86|21704.86|0
1643379390000|2022-01-28 14:16:30|21704.79|21704.79|21704.92|21704.92|21704.96|21704.96|21704.79|21704.79|0
1643379400000|2022-01-28 14:16:40|21704.8|21704.8|21705.41|21705.41|21705.41|21705.41|21704.74|21704.74|0
1643379410000|2022-01-28 14:16:50|21705.5|21705.5|21705.85|21705.85|21705.92|21705.92|21705.5|21705.5|0
1643379420000|2022-01-28 14:17:00|21705.95|21705.95|21706.07|21706.07|21706.07|21706.07|21705.89|21705.89|0
1643379430000|2022-01-28 14:17:10|21706.15|21706.15|21706.28|21706.28|21706.28|21706.28|21706.15|21706.15|0
1643379440000|2022-01-28 14:17:20|21706.24|21706.24|21706.48|21706.48|21706.48|21706.48|21706.04|21706.04|0
1643379450000|2022-01-28 14:17:30|21706.55|21706.55|21706.82|21706.82|21706.86|21706.86|21706.55|21706.55|0
1643379460000|2022-01-28 14:17:40|21706.85|21706.85|21706.66|21706.66|21706.97|21706.97|21706.66|21706.66|0
1643379470000|2022-01-28 14:17:50|21706.72|21706.72|21707.61|21707.61|21707.68|21707.68|21706.72|21706.72|0
1643379480000|2022-01-28 14:18:00|21707.83|21707.83|21708.4|21708.4|21708.53|21708.53|21707.83|21707.83|0
1643379490000|2022-01-28 14:18:10|21708.47|21708.47|21708.37|21708.37|21708.57|21708.57|21708.25|21708.25|0
1643379500000|2022-01-28 14:18:20|21708.26|21708.26|21708.42|21708.42|21708.42|21708.42|21708.17|21708.17|0
1643379510000|2022-01-28 14:18:30|21708.52|21708.52|21708.16|21708.16|21708.52|21708.52|21708.14|21708.14|0
1643379520000|2022-01-28 14:18:40|21708.25|21708.25|21708.53|21708.53|21708.61|21708.61|21708.25|21708.25|0
1643379530000|2022-01-28 14:18:50|21708.55|21708.55|21708.55|21708.55|21708.55|21708.55|21708.55|21708.55|0
1643379540000|2022-01-28 14:19:00|21708.48|21708.48|21708.33|21708.33|21708.61|21708.61|21708.33|21708.33|0
1643379550000|2022-01-28 14:19:10|21708.4|21708.4|21708.69|21708.69|21708.82|21708.82|21708.4|21708.4|0
1643379560000|2022-01-28 14:19:20|21708.75|21708.75|21708.56|21708.56|21708.99|21708.99|21708.56|21708.56|0
1643379570000|2022-01-28 14:19:30|21708.44|21708.44|21708.61|21708.61|21708.64|21708.64|21708.32|21708.32|0
1643379580000|2022-01-28 14:19:40|21708.56|21708.56|21708.36|21708.36|21708.56|21708.56|21708.23|21708.23|0
1643379590000|2022-01-28 14:19:50|21708.38|21708.38|21708.29|21708.29|21708.47|21708.47|21708.24|21708.24|0
1643379600000|2022-01-28 14:20:00|21708.24|21708.24|21709.14|21709.14|21709.14|21709.14|21708.12|21708.12|0
1643379610000|2022-01-28 14:20:10|21709.22|21709.22|21709.19|21709.19|21709.49|21709.49|21709.15|21709.15|0
1643379620000|2022-01-28 14:20:20|21709.33|21709.33|21709.52|21709.52|21709.57|21709.57|21709.2|21709.2|0
1643379630000|2022-01-28 14:20:30|21709.59|21709.59|21710.55|21710.55|21710.64|21710.64|21709.59|21709.59|0
1643379640000|2022-01-28 14:20:40|21710.51|21710.51|21710.64|21710.64|21710.68|21710.68|21710.5|21710.5|0
1643379650000|2022-01-28 14:20:50|21710.7|21710.7|21710.77|21710.77|21710.95|21710.95|21710.7|21710.7|0
1643379660000|2022-01-28 14:21:00|21710.68|21710.68|21710.89|21710.89|21710.89|21710.89|21710.5|21710.5|0
1643379670000|2022-01-28 14:21:10|21710.83|21710.83|21710.81|21710.81|21711|21711|21710.77|21710.77|0
1643379680000|2022-01-28 14:21:20|21710.85|21710.85|21711.04|21711.04|21711.11|21711.11|21710.85|21710.85|0
1643379690000|2022-01-28 14:21:30|21710.93|21710.93|21711.24|21711.24|21711.53|21711.53|21710.93|21710.93|0
1643379700000|2022-01-28 14:21:40|21711.4|21711.4|21710.99|21710.99|21711.42|21711.42|21710.64|21710.64|0
1643379710000|2022-01-28 14:21:50|21711.03|21711.03|21711.22|21711.22|21711.37|21711.37|21711.03|21711.03|0
1643379720000|2022-01-28 14:22:00|21711.24|21711.24|21711.61|21711.61|21711.61|21711.61|21711.24|21711.24|0
1643379730000|2022-01-28 14:22:10|21711.57|21711.57|21712.76|21712.76|21712.88|21712.88|21711.47|21711.47|0
1643379740000|2022-01-28 14:22:20|21712.8|21712.8|21712.64|21712.64|21713.06|21713.06|21712.64|21712.64|0
1643379750000|2022-01-28 14:22:30|21712.69|21712.69|21712.69|21712.69|21712.99|21712.99|21712.68|21712.68|0
1643379760000|2022-01-28 14:22:40|21713.05|21713.05|21713.13|21713.13|21713.17|21713.17|21712.69|21712.69|0
1643379770000|2022-01-28 14:22:50|21713.19|21713.19|21713.06|21713.06|21713.26|21713.26|21713.06|21713.06|0
1643379780000|2022-01-28 14:23:00|21713.03|21713.03|21714.44|21714.44|21714.44|21714.44|21713.03|21713.03|0
1643379790000|2022-01-28 14:23:10|21714.53|21714.53|21714.62|21714.62|21714.62|21714.62|21714.36|21714.36|0
1643379800000|2022-01-28 14:23:20|21714.7|21714.7|21716.02|21716.02|21716.04|21716.04|21714.7|21714.7|0
1643379810000|2022-01-28 14:23:30|21716.18|21716.18|21716.06|21716.06|21716.18|21716.18|21716.06|21716.06|0
1643379820000|2022-01-28 14:23:40|21715.97|21715.97|21715.84|21715.84|21715.97|21715.97|21715.59|21715.59|0
1643379830000|2022-01-28 14:23:50|21715.87|21715.87|21716.06|21716.06|21716.06|21716.06|21715.41|21715.41|0
1643379840000|2022-01-28 14:24:00|21716.13|21716.13|21713.09|21713.09|21716.37|21716.37|21713.05|21713.05|0
1643379850000|2022-01-28 14:24:10|21713.06|21713.06|21713.33|21713.33|21713.33|21713.33|21712.85|21712.85|0
1643379860000|2022-01-28 14:24:20|21713.4|21713.4|21713.63|21713.63|21713.63|21713.63|21713.37|21713.37|0
1643379870000|2022-01-28 14:24:30|21713.69|21713.69|21713.88|21713.88|21713.97|21713.97|21713.69|21713.69|0
1643379880000|2022-01-28 14:24:40|21713.8|21713.8|21713.51|21713.51|21713.83|21713.83|21713.38|21713.38|0
1643379890000|2022-01-28 14:24:50|21713.42|21713.42|21713.09|21713.09|21713.42|21713.42|21712.96|21712.96|0
1643379900000|2022-01-28 14:25:00|21713.06|21713.06|21714.06|21714.06|21714.35|21714.35|21713.06|21713.06|0
1643379910000|2022-01-28 14:25:10|21714|21714|21714.86|21714.86|21714.86|21714.86|21713.96|21713.96|0
1643379920000|2022-01-28 14:25:20|21714.89|21714.89|21714.97|21714.97|21715.05|21715.05|21714.72|21714.72|0
1643379930000|2022-01-28 14:25:30|21715|21715|21714.87|21714.87|21715|21715|21714.64|21714.64|0
1643379940000|2022-01-28 14:25:40|21714.96|21714.96|21714.83|21714.83|21715.09|21715.09|21714.79|21714.79|0
1643379950000|2022-01-28 14:25:50|21714.95|21714.95|21715.45|21715.45|21715.45|21715.45|21714.92|21714.92|0
1643379960000|2022-01-28 14:26:00|21715.52|21715.52|21715.85|21715.85|21716.05|21716.05|21715.52|21715.52|0
1643379970000|2022-01-28 14:26:10|21715.78|21715.78|21715.18|21715.18|21715.78|21715.78|21715.18|21715.18|0
1643379980000|2022-01-28 14:26:20|21715.07|21715.07|21714.89|21714.89|21715.36|21715.36|21714.89|21714.89|0
1643379990000|2022-01-28 14:26:30|21714.95|21714.95|21714.79|21714.79|21715.02|21715.02|21714.54|21714.54|0
1643380000000|2022-01-28 14:26:40|21714.88|21714.88|21714.91|21714.91|21714.91|21714.91|21714.73|21714.73|0
1643380010000|2022-01-28 14:26:50|21714.87|21714.87|21716.22|21716.22|21716.25|21716.25|21714.87|21714.87|0
1643380020000|2022-01-28 14:27:00|21716.29|21716.29|21717.15|21717.15|21717.15|21717.15|21716.29|21716.29|0
1643380030000|2022-01-28 14:27:10|21717.43|21717.43|21717.2|21717.2|21717.43|21717.43|21717.01|21717.01|0
1643380040000|2022-01-28 14:27:20|21717.3|21717.3|21716.85|21716.85|21717.3|21717.3|21716.7|21716.7|0
1643380050000|2022-01-28 14:27:30|21716.75|21716.75|21716.61|21716.61|21716.88|21716.88|21716.51|21716.51|0
1643380060000|2022-01-28 14:27:40|21716.86|21716.86|21717.59|21717.59|21717.64|21717.64|21716.76|21716.76|0
1643380070000|2022-01-28 14:27:50|21717.44|21717.44|21718.3|21718.3|21718.3|21718.3|21717.44|21717.44|0
1643380080000|2022-01-28 14:28:00|21718.39|21718.39|21718.62|21718.62|21718.67|21718.67|21718.39|21718.39|0
1643380090000|2022-01-28 14:28:10|21718.57|21718.57|21718.7|21718.7|21718.8|21718.8|21718.52|21718.52|0
1643380100000|2022-01-28 14:28:20|21718.81|21718.81|21719.62|21719.62|21719.75|21719.75|21718.81|21718.81|0
1643380110000|2022-01-28 14:28:30|21719.69|21719.69|21720.41|21720.41|21720.41|21720.41|21719.69|21719.69|0
1643380120000|2022-01-28 14:28:40|21720.63|21720.63|21720.96|21720.96|21721.01|21721.01|21720.63|21720.63|0
1643380130000|2022-01-28 14:28:50|21720.97|21720.97|21721.12|21721.12|21721.12|21721.12|21720.93|21720.93|0
1643380140000|2022-01-28 14:29:00|21721.13|21721.13|21722.45|21722.45|21722.45|21722.45|21721.13|21721.13|0
1643380150000|2022-01-28 14:29:10|21722.49|21722.49|21722.73|21722.73|21722.87|21722.87|21722.49|21722.49|0
1643380160000|2022-01-28 14:29:20|21722.91|21722.91|21722.44|21722.44|21722.91|21722.91|21722.38|21722.38|0
1643380170000|2022-01-28 14:29:30|21722.52|21722.52|21722.52|21722.52|21722.98|21722.98|21722.52|21722.52|0
1643380180000|2022-01-28 14:29:40|21722.66|21722.66|21723.39|21723.39|21723.49|21723.49|21722.66|21722.66|0
1643380190000|2022-01-28 14:29:50|21723.34|21723.34|21724.13|21724.13|21724.25|21724.25|21723.24|21723.24|0
1643380200000|2022-01-28 14:30:00|21724.21|21724.21|21723.08|21723.08|21724.78|21724.78|21723.08|21723.08|0
1643380210000|2022-01-28 14:30:10|21722.97|21722.97|21723.13|21723.13|21723.44|21723.44|21722.57|21722.57|0
1643380220000|2022-01-28 14:30:20|21723.25|21723.25|21724.18|21724.18|21724.18|21724.18|21723.25|21723.25|0
1643380230000|2022-01-28 14:30:30|21724.36|21724.36|21725.19|21725.19|21725.19|21725.19|21724.19|21724.19|0
1643380240000|2022-01-28 14:30:40|21725.21|21725.21|21729.19|21729.19|21729.19|21729.19|21725.21|21725.21|0
1643380250000|2022-01-28 14:30:50|21729.33|21729.33|21731.31|21731.31|21731.31|21731.31|21729.33|21729.33|0
1643380260000|2022-01-28 14:31:00|21731.35|21731.35|21732.84|21732.84|21733.21|21733.21|21731.35|21731.35|0
1643380270000|2022-01-28 14:31:10|21732.92|21732.92|21733.68|21733.68|21734.23|21734.23|21732.89|21732.89|0
1643380280000|2022-01-28 14:31:20|21733.71|21733.71|21733.55|21733.55|21733.72|21733.72|21733.39|21733.39|0
1643380290000|2022-01-28 14:31:30|21733.71|21733.71|21733.89|21733.89|21734.08|21734.08|21733.27|21733.27|0
1643380300000|2022-01-28 14:31:40|21733.85|21733.85|21736.64|21736.64|21736.96|21736.96|21733.17|21733.17|0
1643380310000|2022-01-28 14:31:50|21736.69|21736.69|21738.15|21738.15|21738.15|21738.15|21736.48|21736.48|0
1643380320000|2022-01-28 14:32:00|21738.18|21738.18|21738.94|21738.94|21739.04|21739.04|21738.18|21738.18|0
1643380330000|2022-01-28 14:32:10|21739.07|21739.07|21739.42|21739.42|21740.39|21740.39|21739.01|21739.01|0
1643380340000|2022-01-28 14:32:20|21739.31|21739.31|21739.69|21739.69|21740.14|21740.14|21738.79|21738.79|0
1643380350000|2022-01-28 14:32:30|21739.67|21739.67|21737.52|21737.52|21740.04|21740.04|21737.45|21737.45|0
1643380360000|2022-01-28 14:32:40|21737.33|21737.33|21734.91|21734.91|21737.33|21737.33|21734.91|21734.91|0
1643380370000|2022-01-28 14:32:50|21734.8|21734.8|21732.9|21732.9|21734.98|21734.98|21732.37|21732.37|0
1643380380000|2022-01-28 14:33:00|21732.92|21732.92|21734.56|21734.56|21734.56|21734.56|21732.92|21732.92|0
1643380390000|2022-01-28 14:33:10|21734.59|21734.59|21734.27|21734.27|21734.65|21734.65|21734.05|21734.05|0
1643380400000|2022-01-28 14:33:20|21734.2|21734.2|21734.21|21734.21|21734.26|21734.26|21733.75|21733.75|0
1643380410000|2022-01-28 14:33:30|21734.19|21734.19|21732.9|21732.9|21734.19|21734.19|21732.85|21732.85|0
1643380420000|2022-01-28 14:33:40|21732.78|21732.78|21731.69|21731.69|21732.86|21732.86|21731.27|21731.27|0
1643380430000|2022-01-28 14:33:50|21731.6|21731.6|21732|21732|21732.12|21732.12|21731.35|21731.35|0
1643380440000|2022-01-28 14:34:00|21731.93|21731.93|21732.23|21732.23|21732.93|21732.93|21731.61|21731.61|0
1643380450000|2022-01-28 14:34:10|21732.18|21732.18|21730.78|21730.78|21732.18|21732.18|21730.78|21730.78|0
1643380460000|2022-01-28 14:34:20|21730.75|21730.75|21729.72|21729.72|21731.07|21731.07|21729.72|21729.72|0
1643380470000|2022-01-28 14:34:30|21729.8|21729.8|21731.36|21731.36|21731.73|21731.73|21729.8|21729.8|0
1643380480000|2022-01-28 14:34:40|21731.43|21731.43|21731.62|21731.62|21732.03|21732.03|21731.43|21731.43|0
1643380490000|2022-01-28 14:34:50|21731.72|21731.72|21731.21|21731.21|21732.09|21732.09|21730.78|21730.78|0
1643380500000|2022-01-28 14:35:00|21731.12|21731.12|21730.79|21730.79|21731.7|21731.7|21730.79|21730.79|0
1643380510000|2022-01-28 14:35:10|21730.86|21730.86|21731.25|21731.25|21731.25|21731.25|21730.27|21730.27|0
1643380520000|2022-01-28 14:35:20|21731.31|21731.31|21733.04|21733.04|21733.17|21733.17|21731.31|21731.31|0
1643380530000|2022-01-28 14:35:30|21733.12|21733.12|21732.28|21732.28|21733.22|21733.22|21732.28|21732.28|0
1643380540000|2022-01-28 14:35:40|21732.34|21732.34|21731.77|21731.77|21732.44|21732.44|21731.77|21731.77|0
1643380550000|2022-01-28 14:35:50|21731.7|21731.7|21723.3|21723.3|21731.7|21731.7|21723.3|21723.3|0
1643380560000|2022-01-28 14:36:00|21723.19|21723.19|21723.36|21723.36|21723.57|21723.57|21722.4|21722.4|0
1643380570000|2022-01-28 14:36:10|21723.51|21723.51|21724.94|21724.94|21724.94|21724.94|21723.33|21723.33|0
1643380580000|2022-01-28 14:36:20|21725.05|21725.05|21723.9|21723.9|21725.6|21725.6|21723.64|21723.64|0
1643380590000|2022-01-28 14:36:30|21724|21724|21723.21|21723.21|21724|21724|21723.21|21723.21|0
1643380600000|2022-01-28 14:36:40|21723.17|21723.17|21720.35|21720.35|21723.17|21723.17|21720.3|21720.3|0
1643380610000|2022-01-28 14:36:50|21720.26|21720.26|21716.93|21716.93|21720.26|21720.26|21716.93|21716.93|0
1643380620000|2022-01-28 14:37:00|21716.72|21716.72|21715.75|21715.75|21716.81|21716.81|21715.29|21715.29|0
1643380630000|2022-01-28 14:37:10|21715.67|21715.67|21716.28|21716.28|21716.69|21716.69|21715.6|21715.6|0
1643380640000|2022-01-28 14:37:20|21716.32|21716.32|21716.52|21716.52|21716.95|21716.95|21716.23|21716.23|0
1643380650000|2022-01-28 14:37:30|21716.25|21716.25|21716.39|21716.39|21716.47|21716.47|21716.18|21716.18|0
1643380660000|2022-01-28 14:37:40|21716.26|21716.26|21716.11|21716.11|21716.36|21716.36|21715.9|21715.9|0
1643380670000|2022-01-28 14:37:50|21716.23|21716.23|21716.02|21716.02|21716.44|21716.44|21716.02|21716.02|0
1643380680000|2022-01-28 14:38:00|21715.88|21715.88|21715.49|21715.49|21715.96|21715.96|21715.07|21715.07|0
1643380690000|2022-01-28 14:38:10|21715.43|21715.43|21714.09|21714.09|21715.55|21715.55|21713.88|21713.88|0
1643380700000|2022-01-28 14:38:20|21714.05|21714.05|21713.81|21713.81|21714.05|21714.05|21713.24|21713.24|0
1643380710000|2022-01-28 14:38:30|21713.74|21713.74|21712.99|21712.99|21713.81|21713.81|21712.79|21712.79|0
1643380720000|2022-01-28 14:38:40|21713.06|21713.06|21713.34|21713.34|21713.44|21713.44|21713.06|21713.06|0
1643380730000|2022-01-28 14:38:50|21713.36|21713.36|21712.91|21712.91|21713.36|21713.36|21712.71|21712.71|0
1643380740000|2022-01-28 14:39:00|21712.71|21712.71|21711.4|21711.4|21712.71|21712.71|21711.4|21711.4|0
1643380750000|2022-01-28 14:39:10|21711.59|21711.59|21711.9|21711.9|21711.9|21711.9|21711.15|21711.15|0
1643380760000|2022-01-28 14:39:20|21711.97|21711.97|21710.99|21710.99|21712.35|21712.35|21710.99|21710.99|0
1643380770000|2022-01-28 14:39:30|21711.05|21711.05|21711.81|21711.81|21711.81|21711.81|21711.03|21711.03|0
1643380780000|2022-01-28 14:39:40|21711.76|21711.76|21711.13|21711.13|21711.87|21711.87|21711.13|21711.13|0
1643380790000|2022-01-28 14:39:50|21711.2|21711.2|21712.06|21712.06|21712.07|21712.07|21710.94|21710.94|0
1643380800000|2022-01-28 14:40:00|21711.87|21711.87|21712.75|21712.75|21712.82|21712.82|21711.87|21711.87|0
1643380810000|2022-01-28 14:40:10|21712.91|21712.91|21711.72|21711.72|21712.97|21712.97|21711.59|21711.59|0
1643380820000|2022-01-28 14:40:20|21711.86|21711.86|21713.37|21713.37|21713.37|21713.37|21711.86|21711.86|0
1643380830000|2022-01-28 14:40:30|21713.42|21713.42|21713.28|21713.28|21713.42|21713.42|21712.92|21712.92|0
1643380840000|2022-01-28 14:40:40|21713.26|21713.26|21711.94|21711.94|21713.3|21713.3|21711.78|21711.78|0
1643380850000|2022-01-28 14:40:50|21712.06|21712.06|21712.27|21712.27|21712.33|21712.33|21711.61|21711.61|0
1643380860000|2022-01-28 14:41:00|21712.13|21712.13|21710.87|21710.87|21712.13|21712.13|21710.54|21710.54|0
1643380870000|2022-01-28 14:41:10|21710.92|21710.92|21711.32|21711.32|21711.43|21711.43|21710.92|21710.92|0
1643380880000|2022-01-28 14:41:20|21711.42|21711.42|21711.32|21711.32|21711.48|21711.48|21711.06|21711.06|0
1643380890000|2022-01-28 14:41:30|21711.27|21711.27|21710.57|21710.57|21711.27|21711.27|21710.47|21710.47|0
1643380900000|2022-01-28 14:41:40|21710.4|21710.4|21716.11|21716.11|21716.27|21716.27|21710.4|21710.4|0
1643380910000|2022-01-28 14:41:50|21716.25|21716.25|21718.8|21718.8|21718.8|21718.8|21716.25|21716.25|0
1643380920000|2022-01-28 14:42:00|21718.86|21718.86|21718.52|21718.52|21718.96|21718.96|21718.31|21718.31|0
1643380930000|2022-01-28 14:42:10|21718.46|21718.46|21717.4|21717.4|21718.46|21718.46|21717.35|21717.35|0
1643380940000|2022-01-28 14:42:20|21717.24|21717.24|21716.97|21716.97|21717.24|21717.24|21716.49|21716.49|0
1643380950000|2022-01-28 14:42:30|21717.04|21717.04|21716.03|21716.03|21717.04|21717.04|21716.03|21716.03|0
1643380960000|2022-01-28 14:42:40|21715.89|21715.89|21715.44|21715.44|21715.89|21715.89|21715.34|21715.34|0
1643380970000|2022-01-28 14:42:50|21715.52|21715.52|21715.64|21715.64|21715.75|21715.75|21715.41|21715.41|0
1643380980000|2022-01-28 14:43:00|21715.69|21715.69|21716.83|21716.83|21716.83|21716.83|21715.69|21715.69|0
1643380990000|2022-01-28 14:43:10|21716.73|21716.73|21717.28|21717.28|21717.33|21717.33|21716.73|21716.73|0
1643381000000|2022-01-28 14:43:20|21717.2|21717.2|21717.18|21717.18|21717.41|21717.41|21716.82|21716.82|0
1643381010000|2022-01-28 14:43:30|21717.12|21717.12|21717.83|21717.83|21717.83|21717.83|21717.01|21717.01|0
1643381020000|2022-01-28 14:43:40|21717.93|21717.93|21717.46|21717.46|21718.06|21718.06|21717.46|21717.46|0
1643381030000|2022-01-28 14:43:50|21717.44|21717.44|21717.47|21717.47|21717.88|21717.88|21717.29|21717.29|0
1643381040000|2022-01-28 14:44:00|21717.54|21717.54|21716.67|21716.67|21717.98|21717.98|21716.67|21716.67|0
1643381050000|2022-01-28 14:44:10|21716.37|21716.37|21716.2|21716.2|21716.47|21716.47|21716.2|21716.2|0
1643381060000|2022-01-28 14:44:20|21716.25|21716.25|21716.05|21716.05|21716.25|21716.25|21715.84|21715.84|0
1643381070000|2022-01-28 14:44:30|21716.12|21716.12|21717|21717|21717.07|21717.07|21716.12|21716.12|0
1643381080000|2022-01-28 14:44:40|21716.95|21716.95|21718.59|21718.59|21718.69|21718.69|21716.84|21716.84|0
1643381090000|2022-01-28 14:44:50|21718.48|21718.48|21717.91|21717.91|21718.48|21718.48|21717.91|21717.91|0
1643381100000|2022-01-28 14:45:00|21717.87|21717.87|21716.17|21716.17|21717.87|21717.87|21716.16|21716.16|0
1643381110000|2022-01-28 14:45:10|21715.99|21715.99|21714.2|21714.2|21716.1|21716.1|21714.2|21714.2|0
1643381120000|2022-01-28 14:45:20|21714.04|21714.04|21708.66|21708.66|21714.04|21714.04|21708.52|21708.52|0
1643381130000|2022-01-28 14:45:30|21708.46|21708.46|21707.38|21707.38|21708.58|21708.58|21707.38|21707.38|0
1643381140000|2022-01-28 14:45:40|21707.44|21707.44|21706.91|21706.91|21708|21708|21706.91|21706.91|0
1643381150000|2022-01-28 14:45:50|21706.24|21706.24|21705.04|21705.04|21706.24|21706.24|21704.99|21704.99|0
1643381160000|2022-01-28 14:46:00|21704.96|21704.96|21704.85|21704.85|21704.96|21704.96|21704.46|21704.46|0
1643381170000|2022-01-28 14:46:10|21704.84|21704.84|21703.76|21703.76|21704.84|21704.84|21703.59|21703.59|0
1643381180000|2022-01-28 14:46:20|21703.57|21703.57|21703.11|21703.11|21703.72|21703.72|21703.11|21703.11|0
1643381190000|2022-01-28 14:46:30|21702.98|21702.98|21699.77|21699.77|21702.98|21702.98|21699.77|21699.77|0
1643381200000|2022-01-28 14:46:40|21699.7|21699.7|21699.09|21699.09|21699.7|21699.7|21698.77|21698.77|0
1643381210000|2022-01-28 14:46:50|21698.96|21698.96|21697.19|21697.19|21698.96|21698.96|21697.16|21697.16|0
1643381220000|2022-01-28 14:47:00|21697.14|21697.14|21694.95|21694.95|21697.14|21697.14|21694.95|21694.95|0
1643381230000|2022-01-28 14:47:10|21695.04|21695.04|21693.2|21693.2|21695.04|21695.04|21693.09|21693.09|0
1643381240000|2022-01-28 14:47:20|21693.15|21693.15|21692.35|21692.35|21693.15|21693.15|21692.34|21692.34|0
1643381250000|2022-01-28 14:47:30|21692.29|21692.29|21691.36|21691.36|21692.44|21692.44|21691.3|21691.3|0
1643381260000|2022-01-28 14:47:40|21691.33|21691.33|21690.68|21690.68|21691.58|21691.58|21690.68|21690.68|0
1643381270000|2022-01-28 14:47:50|21690.59|21690.59|21689.48|21689.48|21690.59|21690.59|21689.48|21689.48|0
1643381280000|2022-01-28 14:48:00|21689.45|21689.45|21686.13|21686.13|21689.45|21689.45|21686.12|21686.12|0
1643381290000|2022-01-28 14:48:10|21686.31|21686.31|21686.82|21686.82|21687.13|21687.13|21686.31|21686.31|0
1643381300000|2022-01-28 14:48:20|21686.74|21686.74|21685.27|21685.27|21686.74|21686.74|21685.11|21685.11|0
1643381310000|2022-01-28 14:48:30|21685.36|21685.36|21685|21685|21685.69|21685.69|21684.98|21684.98|0
1643381320000|2022-01-28 14:48:40|21685.03|21685.03|21685.22|21685.22|21685.28|21685.28|21684.96|21684.96|0
1643381330000|2022-01-28 14:48:50|21684.96|21684.96|21685.03|21685.03|21685.08|21685.08|21684.56|21684.56|0
1643381340000|2022-01-28 14:49:00|21684.98|21684.98|21686.1|21686.1|21686.1|21686.1|21684.78|21684.78|0
1643381350000|2022-01-28 14:49:10|21686.07|21686.07|21689.99|21689.99|21689.99|21689.99|21686.07|21686.07|0
1643381360000|2022-01-28 14:49:20|21689.74|21689.74|21688.87|21688.87|21689.74|21689.74|21688.81|21688.81|0
1643381370000|2022-01-28 14:49:30|21688.73|21688.73|21688.45|21688.45|21688.89|21688.89|21688.45|21688.45|0
1643381380000|2022-01-28 14:49:40|21688.55|21688.55|21689.34|21689.34|21689.47|21689.47|21688.55|21688.55|0
1643381390000|2022-01-28 14:49:50|21689.26|21689.26|21688.51|21688.51|21689.26|21689.26|21687.81|21687.81|0
1643381400000|2022-01-28 14:50:00|21688.45|21688.45|21686.85|21686.85|21688.48|21688.48|21686.62|21686.62|0
1643381410000|2022-01-28 14:50:10|21686.72|21686.72|21687.12|21687.12|21687.5|21687.5|21686.72|21686.72|0
1643381420000|2022-01-28 14:50:20|21687.09|21687.09|21687.38|21687.38|21687.38|21687.38|21687.07|21687.07|0
1643381430000|2022-01-28 14:50:30|21687.19|21687.19|21687.41|21687.41|21687.77|21687.77|21687.19|21687.19|0
1643381440000|2022-01-28 14:50:40|21687.39|21687.39|21687.24|21687.24|21687.55|21687.55|21687.06|21687.06|0
1643381450000|2022-01-28 14:50:50|21687.32|21687.32|21689.85|21689.85|21689.85|21689.85|21687.32|21687.32|0
1643381460000|2022-01-28 14:51:00|21689.77|21689.77|21692.55|21692.55|21692.55|21692.55|21689.77|21689.77|0
1643381470000|2022-01-28 14:51:10|21692.7|21692.7|21698.34|21698.34|21698.34|21698.34|21692.7|21692.7|0
1643381480000|2022-01-28 14:51:20|21698.61|21698.61|21699.07|21699.07|21699.07|21699.07|21698.38|21698.38|0
1643381490000|2022-01-28 14:51:30|21699.16|21699.16|21699.36|21699.36|21699.89|21699.89|21699.13|21699.13|0
1643381500000|2022-01-28 14:51:40|21699.47|21699.47|21700.34|21700.34|21700.64|21700.64|21699.45|21699.45|0
1643381510000|2022-01-28 14:51:50|21700.48|21700.48|21699.42|21699.42|21700.56|21700.56|21699.42|21699.42|0
1643381520000|2022-01-28 14:52:00|21699.45|21699.45|21699.88|21699.88|21700.1|21700.1|21699.36|21699.36|0
1643381530000|2022-01-28 14:52:10|21699.91|21699.91|21700.32|21700.32|21700.58|21700.58|21699.91|21699.91|0
1643381540000|2022-01-28 14:52:20|21700.43|21700.43|21699.83|21699.83|21700.48|21700.48|21699.83|21699.83|0
1643381550000|2022-01-28 14:52:30|21700.49|21700.49|21699.13|21699.13|21700.49|21700.49|21699.13|21699.13|0
1643381560000|2022-01-28 14:52:40|21699.07|21699.07|21699.28|21699.28|21699.44|21699.44|21699.07|21699.07|0
1643381570000|2022-01-28 14:52:50|21699.24|21699.24|21698.92|21698.92|21699.25|21699.25|21698.92|21698.92|0
1643381580000|2022-01-28 14:53:00|21698.98|21698.98|21699.71|21699.71|21699.84|21699.84|21698.87|21698.87|0
1643381590000|2022-01-28 14:53:10|21699.68|21699.68|21700.6|21700.6|21700.6|21700.6|21699.68|21699.68|0
1643381600000|2022-01-28 14:53:20|21700.68|21700.68|21699.84|21699.84|21700.73|21700.73|21699.84|21699.84|0
1643381610000|2022-01-28 14:53:30|21699.88|21699.88|21700.49|21700.49|21700.56|21700.56|21699.85|21699.85|0
1643381620000|2022-01-28 14:53:40|21700.64|21700.64|21701.1|21701.1|21701.37|21701.37|21700.55|21700.55|0
1643381630000|2022-01-28 14:53:50|21701.2|21701.2|21700.41|21700.41|21701.2|21701.2|21700.41|21700.41|0
1643381640000|2022-01-28 14:54:00|21700.52|21700.52|21697.71|21697.71|21700.61|21700.61|21697.71|21697.71|0
1643381650000|2022-01-28 14:54:10|21697.63|21697.63|21695.19|21695.19|21697.63|21697.63|21695.07|21695.07|0
1643381660000|2022-01-28 14:54:20|21695.02|21695.02|21694.65|21694.65|21695.26|21695.26|21694.65|21694.65|0
1643381670000|2022-01-28 14:54:30|21694.58|21694.58|21693.5|21693.5|21694.58|21694.58|21693.5|21693.5|0
1643381680000|2022-01-28 14:54:40|21693.45|21693.45|21694.24|21694.24|21694.31|21694.31|21693.27|21693.27|0
1643381690000|2022-01-28 14:54:50|21694.19|21694.19|21693.7|21693.7|21694.3|21694.3|21693.7|21693.7|0
1643381700000|2022-01-28 14:55:00|21693.72|21693.72|21693.93|21693.93|21694.37|21694.37|21693.71|21693.71|0
1643381710000|2022-01-28 14:55:10|21694|21694|21694.22|21694.22|21694.39|21694.39|21694|21694|0
1643381720000|2022-01-28 14:55:20|21694.31|21694.31|21693.72|21693.72|21694.31|21694.31|21693.72|21693.72|0
1643381730000|2022-01-28 14:55:30|21693.65|21693.65|21694.45|21694.45|21694.45|21694.45|21693.31|21693.31|0
1643381740000|2022-01-28 14:55:40|21694.48|21694.48|21693.71|21693.71|21694.48|21694.48|21693.71|21693.71|0
1643381750000|2022-01-28 14:55:50|21693.82|21693.82|21692.4|21692.4|21693.82|21693.82|21692.34|21692.34|0
1643381760000|2022-01-28 14:56:00|21692.34|21692.34|21691.89|21691.89|21692.45|21692.45|21691.89|21691.89|0
1643381770000|2022-01-28 14:56:10|21691.85|21691.85|21691.88|21691.88|21691.88|21691.88|21691.66|21691.66|0
1643381780000|2022-01-28 14:56:20|21691.78|21691.78|21691.16|21691.16|21692.14|21692.14|21690.87|21690.87|0
1643381790000|2022-01-28 14:56:30|21691.22|21691.22|21691.78|21691.78|21692.17|21692.17|21691.11|21691.11|0
1643381800000|2022-01-28 14:56:40|21691.82|21691.82|21691.55|21691.55|21691.93|21691.93|21691.52|21691.52|0
1643381810000|2022-01-28 14:56:50|21691.44|21691.44|21691.94|21691.94|21692.04|21692.04|21691.44|21691.44|0
1643381820000|2022-01-28 14:57:00|21692.13|21692.13|21692.5|21692.5|21692.57|21692.57|21691.93|21691.93|0
1643381830000|2022-01-28 14:57:10|21692.39|21692.39|21693.35|21693.35|21693.45|21693.45|21692.3|21692.3|0
1643381840000|2022-01-28 14:57:20|21693.29|21693.29|21694.83|21694.83|21694.83|21694.83|21693.29|21693.29|0
1643381850000|2022-01-28 14:57:30|21694.9|21694.9|21694.87|21694.87|21695.07|21695.07|21694.76|21694.76|0
1643381860000|2022-01-28 14:57:40|21695.07|21695.07|21693.98|21693.98|21695.07|21695.07|21693.98|21693.98|0
1643381870000|2022-01-28 14:57:50|21693.94|21693.94|21695.1|21695.1|21695.1|21695.1|21693.94|21693.94|0
1643381880000|2022-01-28 14:58:00|21695.35|21695.35|21695.22|21695.22|21695.6|21695.6|21695.22|21695.22|0
1643381890000|2022-01-28 14:58:10|21694.84|21694.84|21694.78|21694.78|21695|21695|21694.75|21694.75|0
1643381900000|2022-01-28 14:58:20|21694.86|21694.86|21694.73|21694.73|21694.94|21694.94|21694.73|21694.73|0
1643381910000|2022-01-28 14:58:30|21694.78|21694.78|21694.94|21694.94|21694.94|21694.94|21694.45|21694.45|0
1643381920000|2022-01-28 14:58:40|21694.98|21694.98|21694.87|21694.87|21695.39|21695.39|21694.72|21694.72|0
1643381930000|2022-01-28 14:58:50|21694.95|21694.95|21695.48|21695.48|21695.56|21695.56|21694.87|21694.87|0
1643381940000|2022-01-28 14:59:00|21695.38|21695.38|21695.23|21695.23|21695.49|21695.49|21694.87|21694.87|0
1643381950000|2022-01-28 14:59:10|21695.19|21695.19|21694.47|21694.47|21695.53|21695.53|21694.47|21694.47|0
1643381960000|2022-01-28 14:59:20|21694.53|21694.53|21693.83|21693.83|21694.61|21694.61|21693.83|21693.83|0
1643381970000|2022-01-28 14:59:30|21693.8|21693.8|21692.88|21692.88|21693.84|21693.84|21692.88|21692.88|0
1643381980000|2022-01-28 14:59:40|21693.03|21693.03|21693.71|21693.71|21694.08|21694.08|21692.85|21692.85|0
1643381990000|2022-01-28 14:59:50|21693.87|21693.87|21693.61|21693.61|21694.03|21694.03|21693.48|21693.48|0
1643382000000|2022-01-28 15:00:00|21693.57|21693.57|21690.73|21690.73|21693.57|21693.57|21690.73|21690.73|0
1643382010000|2022-01-28 15:00:10|21690.83|21690.83|21690.94|21690.94|21691.31|21691.31|21690.77|21690.77|0
1643382020000|2022-01-28 15:00:20|21690.9|21690.9|21690.16|21690.16|21690.9|21690.9|21690.16|21690.16|0
1643382030000|2022-01-28 15:00:30|21689.82|21689.82|21687.48|21687.48|21689.82|21689.82|21687.45|21687.45|0
1643382040000|2022-01-28 15:00:40|21687.41|21687.41|21686.87|21686.87|21687.41|21687.41|21686.87|21686.87|0
1643382050000|2022-01-28 15:00:50|21686.85|21686.85|21687.11|21687.11|21687.3|21687.3|21686.8|21686.8|0
1643382060000|2022-01-28 15:01:00|21686.85|21686.85|21684.41|21684.41|21686.85|21686.85|21684.41|21684.41|0
1643382070000|2022-01-28 15:01:10|21684.19|21684.19|21678.54|21678.54|21684.19|21684.19|21678.54|21678.54|0
1643382080000|2022-01-28 15:01:20|21678.36|21678.36|21677.37|21677.37|21678.36|21678.36|21677.37|21677.37|0
1643382090000|2022-01-28 15:01:30|21677.16|21677.16|21676.21|21676.21|21677.25|21677.25|21676.11|21676.11|0
1643382100000|2022-01-28 15:01:40|21676.02|21676.02|21675.12|21675.12|21676.02|21676.02|21675.06|21675.06|0
1643382110000|2022-01-28 15:01:50|21675.26|21675.26|21676.18|21676.18|21676.36|21676.36|21675.25|21675.25|0
1643382120000|2022-01-28 15:02:00|21676.09|21676.09|21673.2|21673.2|21676.09|21676.09|21673.17|21673.17|0
1643382130000|2022-01-28 15:02:10|21673.28|21673.28|21670.24|21670.24|21673.28|21673.28|21670.24|21670.24|0
1643382140000|2022-01-28 15:02:20|21670.15|21670.15|21666.93|21666.93|21670.15|21670.15|21666.65|21666.65|0
1643382150000|2022-01-28 15:02:30|21667.08|21667.08|21667.7|21667.7|21667.86|21667.86|21667.01|21667.01|0
1643382160000|2022-01-28 15:02:40|21667.55|21667.55|21666.68|21666.68|21667.55|21667.55|21666.41|21666.41|0
1643382170000|2022-01-28 15:02:50|21666.26|21666.26|21666.71|21666.71|21667.12|21667.12|21666.12|21666.12|0
1643382180000|2022-01-28 15:03:00|21666.82|21666.82|21666.98|21666.98|21667.61|21667.61|21666.82|21666.82|0
1643382190000|2022-01-28 15:03:10|21666.93|21666.93|21664.64|21664.64|21667.22|21667.22|21664.49|21664.49|0
1643382200000|2022-01-28 15:03:20|21664.57|21664.57|21663.87|21663.87|21664.57|21664.57|21663.68|21663.68|0
1643382210000|2022-01-28 15:03:30|21663.79|21663.79|21663.49|21663.49|21664.3|21664.3|21663.49|21663.49|0
1643382220000|2022-01-28 15:03:40|21663.61|21663.61|21665.6|21665.6|21665.6|21665.6|21663.36|21663.36|0
1643382230000|2022-01-28 15:03:50|21665.55|21665.55|21666.05|21666.05|21666.41|21666.41|21665.55|21665.55|0
1643382240000|2022-01-28 15:04:00|21666.02|21666.02|21667.01|21667.01|21667.01|21667.01|21665.93|21665.93|0
1643382250000|2022-01-28 15:04:10|21667.06|21667.06|21667.29|21667.29|21667.51|21667.51|21666.78|21666.78|0
1643382260000|2022-01-28 15:04:20|21667.36|21667.36|21667.57|21667.57|21667.62|21667.62|21667.36|21667.36|0
1643382270000|2022-01-28 15:04:30|21667.6|21667.6|21666.29|21666.29|21667.61|21667.61|21666.28|21666.28|0
1643382280000|2022-01-28 15:04:40|21666.03|21666.03|21665.92|21665.92|21666.14|21666.14|21665.85|21665.85|0
1643382290000|2022-01-28 15:04:50|21666.07|21666.07|21666.33|21666.33|21666.43|21666.43|21666.01|21666.01|0
1643382300000|2022-01-28 15:05:00|21666.4|21666.4|21665.68|21665.68|21666.49|21666.49|21665.66|21665.66|0
1643382310000|2022-01-28 15:05:10|21665.56|21665.56|21665.89|21665.89|21665.89|21665.89|21665|21665|0
1643382320000|2022-01-28 15:05:20|21666.04|21666.04|21667.3|21667.3|21667.3|21667.3|21665.98|21665.98|0
1643382330000|2022-01-28 15:05:30|21667.34|21667.34|21666.74|21666.74|21667.34|21667.34|21666.69|21666.69|0
1643382340000|2022-01-28 15:05:40|21666.81|21666.81|21668.3|21668.3|21668.33|21668.33|21666.81|21666.81|0
1643382350000|2022-01-28 15:05:50|21668.45|21668.45|21672.11|21672.11|21672.11|21672.11|21668.45|21668.45|0
1643382360000|2022-01-28 15:06:00|21672.04|21672.04|21671.35|21671.35|21672.04|21672.04|21671.28|21671.28|0
1643382370000|2022-01-28 15:06:10|21671.33|21671.33|21671.28|21671.28|21671.37|21671.37|21670.92|21670.92|0
1643382380000|2022-01-28 15:06:20|21671.32|21671.32|21669.92|21669.92|21671.32|21671.32|21669.92|21669.92|0
1643382390000|2022-01-28 15:06:30|21669.87|21669.87|21670.02|21670.02|21670.02|21670.02|21669.27|21669.27|0
1643382400000|2022-01-28 15:06:40|21670|21670|21669.61|21669.61|21670|21670|21669.61|21669.61|0
1643382410000|2022-01-28 15:06:50|21669.9|21669.9|21670.35|21670.35|21670.62|21670.62|21669.9|21669.9|0
1643382420000|2022-01-28 15:07:00|21670.38|21670.38|21670.26|21670.26|21670.59|21670.59|21670.26|21670.26|0
1643382430000|2022-01-28 15:07:10|21670.21|21670.21|21670.25|21670.25|21670.25|21670.25|21670.03|21670.03|0
1643382440000|2022-01-28 15:07:20|21670.27|21670.27|21670.51|21670.51|21670.7|21670.7|21670.17|21670.17|0
1643382450000|2022-01-28 15:07:30|21670.39|21670.39|21670.42|21670.42|21670.51|21670.51|21670.07|21670.07|0
1643382460000|2022-01-28 15:07:40|21670.21|21670.21|21670.28|21670.28|21670.35|21670.35|21669.81|21669.81|0
1643382470000|2022-01-28 15:07:50|21670.25|21670.25|21669.54|21669.54|21670.25|21670.25|21669.54|21669.54|0
1643382480000|2022-01-28 15:08:00|21669.52|21669.52|21669.34|21669.34|21669.81|21669.81|21669.34|21669.34|0
1643382490000|2022-01-28 15:08:10|21669.35|21669.35|21668.91|21668.91|21669.35|21669.35|21668.91|21668.91|0
1643382500000|2022-01-28 15:08:20|21668.98|21668.98|21670.86|21670.86|21670.86|21670.86|21668.98|21668.98|0
1643382510000|2022-01-28 15:08:30|21670.93|21670.93|21670.17|21670.17|21671.06|21671.06|21670.17|21670.17|0
1643382520000|2022-01-28 15:08:40|21670.11|21670.11|21669.79|21669.79|21670.11|21670.11|21669.75|21669.75|0
1643382530000|2022-01-28 15:08:50|21669.78|21669.78|21669.18|21669.18|21669.78|21669.78|21669.02|21669.02|0
1643382540000|2022-01-28 15:09:00|21669.25|21669.25|21668.38|21668.38|21669.25|21669.25|21668.3|21668.3|0
1643382550000|2022-01-28 15:09:10|21668.3|21668.3|21668.82|21668.82|21668.82|21668.82|21668.29|21668.29|0
1643382560000|2022-01-28 15:09:20|21668.71|21668.71|21668.09|21668.09|21668.78|21668.78|21667.9|21667.9|0
1643382570000|2022-01-28 15:09:30|21668.16|21668.16|21667.87|21667.87|21668.16|21668.16|21667.84|21667.84|0
1643382580000|2022-01-28 15:09:40|21667.92|21667.92|21668.9|21668.9|21668.9|21668.9|21667.8|21667.8|0
1643382590000|2022-01-28 15:09:50|21668.82|21668.82|21669.12|21669.12|21669.18|21669.18|21668.82|21668.82|0
1643382600000|2022-01-28 15:10:00|21669.18|21669.18|21670.01|21670.01|21670.01|21670.01|21668.52|21668.52|0
1643382610000|2022-01-28 15:10:10|21670.07|21670.07|21677.05|21677.05|21677.05|21677.05|21670.07|21670.07|0
1643382620000|2022-01-28 15:10:20|21677|21677|21677.75|21677.75|21677.79|21677.79|21677|21677|0
1643382630000|2022-01-28 15:10:30|21677.88|21677.88|21678.18|21678.18|21678.18|21678.18|21677.62|21677.62|0
1643382640000|2022-01-28 15:10:40|21678.25|21678.25|21678.79|21678.79|21678.92|21678.92|21678.25|21678.25|0
1643382650000|2022-01-28 15:10:50|21678.72|21678.72|21678.51|21678.51|21678.72|21678.72|21678.2|21678.2|0
1643382660000|2022-01-28 15:11:00|21678.36|21678.36|21679.29|21679.29|21679.43|21679.43|21678.36|21678.36|0
1643382670000|2022-01-28 15:11:10|21679.26|21679.26|21681.64|21681.64|21681.64|21681.64|21679.22|21679.22|0
1643382680000|2022-01-28 15:11:20|21681.73|21681.73|21685.56|21685.56|21685.56|21685.56|21681.73|21681.73|0
1643382690000|2022-01-28 15:11:30|21685.81|21685.81|21686.36|21686.36|21686.36|21686.36|21685.53|21685.53|0
1643382700000|2022-01-28 15:11:40|21686.17|21686.17|21687.36|21687.36|21687.36|21687.36|21686.17|21686.17|0
1643382710000|2022-01-28 15:11:50|21687.29|21687.29|21686.95|21686.95|21687.87|21687.87|21686.85|21686.85|0
1643382720000|2022-01-28 15:12:00|21686.89|21686.89|21687.53|21687.53|21687.54|21687.54|21686.82|21686.82|0
1643382730000|2022-01-28 15:12:10|21687.46|21687.46|21685.61|21685.61|21687.52|21687.52|21685.58|21685.58|0
1643382740000|2022-01-28 15:12:20|21685.54|21685.54|21686.12|21686.12|21686.12|21686.12|21685.54|21685.54|0
1643382750000|2022-01-28 15:12:30|21686.33|21686.33|21686.34|21686.34|21686.52|21686.52|21686.33|21686.33|0
1643382760000|2022-01-28 15:12:40|21686.23|21686.23|21685.67|21685.67|21686.23|21686.23|21685.35|21685.35|0
1643382770000|2022-01-28 15:12:50|21685.61|21685.61|21684.84|21684.84|21685.76|21685.76|21684.75|21684.75|0
1643382780000|2022-01-28 15:13:00|21685.2|21685.2|21684.8|21684.8|21685.73|21685.73|21684.8|21684.8|0
1643382790000|2022-01-28 15:13:10|21684.88|21684.88|21681.47|21681.47|21684.88|21684.88|21681.47|21681.47|0
1643382800000|2022-01-28 15:13:20|21681.41|21681.41|21680.3|21680.3|21681.41|21681.41|21680.22|21680.22|0
1643382810000|2022-01-28 15:13:30|21680.18|21680.18|21678.88|21678.88|21680.18|21680.18|21678.88|21678.88|0
1643382820000|2022-01-28 15:13:40|21678.66|21678.66|21677.84|21677.84|21678.66|21678.66|21677.84|21677.84|0
1643382830000|2022-01-28 15:13:50|21677.82|21677.82|21677.28|21677.28|21677.91|21677.91|21676.62|21676.62|0
1643382840000|2022-01-28 15:14:00|21677.55|21677.55|21677.8|21677.8|21678.26|21678.26|21677.28|21677.28|0
1643382850000|2022-01-28 15:14:10|21677.75|21677.75|21676.74|21676.74|21678.08|21678.08|21676.74|21676.74|0
1643382860000|2022-01-28 15:14:20|21676.62|21676.62|21674.07|21674.07|21676.62|21676.62|21674.07|21674.07|0
1643382870000|2022-01-28 15:14:30|21673.96|21673.96|21673.31|21673.31|21673.96|21673.96|21673.31|21673.31|0
1643382880000|2022-01-28 15:14:40|21673.26|21673.26|21672.86|21672.86|21673.43|21673.43|21672.86|21672.86|0
1643382890000|2022-01-28 15:14:50|21672.92|21672.92|21672.92|21672.92|21673.11|21673.11|21672.92|21672.92|0
1643382900000|2022-01-28 15:15:00|21672.75|21672.75|21673.47|21673.47|21673.58|21673.58|21672.62|21672.62|0
1643382910000|2022-01-28 15:15:10|21673.62|21673.62|21676.47|21676.47|21676.47|21676.47|21673.62|21673.62|0
1643382920000|2022-01-28 15:15:20|21676.56|21676.56|21676.73|21676.73|21676.85|21676.85|21676.56|21676.56|0
1643382930000|2022-01-28 15:15:30|21676.67|21676.67|21677.68|21677.68|21677.72|21677.72|21676.63|21676.63|0
1643382940000|2022-01-28 15:15:40|21677.76|21677.76|21679.99|21679.99|21679.99|21679.99|21677.73|21677.73|0
1643382950000|2022-01-28 15:15:50|21680.16|21680.16|21681.32|21681.32|21681.32|21681.32|21680.16|21680.16|0
1643382960000|2022-01-28 15:16:00|21681.23|21681.23|21681.51|21681.51|21681.75|21681.75|21681.22|21681.22|0
1643382970000|2022-01-28 15:16:10|21681.56|21681.56|21680.26|21680.26|21681.56|21681.56|21680.26|21680.26|0
1643382980000|2022-01-28 15:16:20|21680.19|21680.19|21680.19|21680.19|21680.19|21680.19|21680.02|21680.02|0
1643382990000|2022-01-28 15:16:30|21680.06|21680.06|21680.11|21680.11|21680.29|21680.29|21679.92|21679.92|0
1643383000000|2022-01-28 15:16:40|21680.14|21680.14|21680.63|21680.63|21680.76|21680.76|21680.14|21680.14|0
1643383010000|2022-01-28 15:16:50|21680.74|21680.74|21682.82|21682.82|21682.82|21682.82|21680.74|21680.74|0
1643383020000|2022-01-28 15:17:00|21682.92|21682.92|21683.31|21683.31|21683.31|21683.31|21682.82|21682.82|0
1643383030000|2022-01-28 15:17:10|21683.4|21683.4|21683|21683|21683.46|21683.46|21682.95|21682.95|0
1643383040000|2022-01-28 15:17:20|21683.07|21683.07|21683.31|21683.31|21683.31|21683.31|21682.51|21682.51|0
1643383050000|2022-01-28 15:17:30|21683.36|21683.36|21684.09|21684.09|21684.09|21684.09|21683.36|21683.36|0
1643383060000|2022-01-28 15:17:40|21684.11|21684.11|21684.49|21684.49|21684.62|21684.62|21684.11|21684.11|0
1643383070000|2022-01-28 15:17:50|21684.44|21684.44|21683.56|21683.56|21684.44|21684.44|21683.56|21683.56|0
1643383080000|2022-01-28 15:18:00|21683.59|21683.59|21685.07|21685.07|21685.07|21685.07|21683.45|21683.45|0
1643383090000|2022-01-28 15:18:10|21684.97|21684.97|21685.31|21685.31|21685.31|21685.31|21684.71|21684.71|0
1643383100000|2022-01-28 15:18:20|21685.2|21685.2|21685.56|21685.56|21685.56|21685.56|21685.2|21685.2|0
1643383110000|2022-01-28 15:18:30|21685.7|21685.7|21686.6|21686.6|21686.78|21686.78|21685.65|21685.65|0
1643383120000|2022-01-28 15:18:40|21686.61|21686.61|21687.73|21687.73|21687.73|21687.73|21686.61|21686.61|0
1643383130000|2022-01-28 15:18:50|21688|21688|21692.25|21692.25|21692.25|21692.25|21688|21688|0
1643383140000|2022-01-28 15:19:00|21692.27|21692.27|21694.79|21694.79|21694.79|21694.79|21692.04|21692.04|0
1643383150000|2022-01-28 15:19:10|21694.84|21694.84|21695.3|21695.3|21695.3|21695.3|21694.84|21694.84|0
1643383160000|2022-01-28 15:19:20|21695.38|21695.38|21696.24|21696.24|21696.24|21696.24|21695.38|21695.38|0
1643383170000|2022-01-28 15:19:30|21696.27|21696.27|21697.36|21697.36|21697.36|21697.36|21696.13|21696.13|0
1643383180000|2022-01-28 15:19:40|21697.51|21697.51|21698.2|21698.2|21698.51|21698.51|21697.51|21697.51|0
1643383190000|2022-01-28 15:19:50|21698.29|21698.29|21700.52|21700.52|21700.52|21700.52|21698.29|21698.29|0
1643383200000|2022-01-28 15:20:00|21700.77|21700.77|21702.03|21702.03|21702.03|21702.03|21700.77|21700.77|0
1643383210000|2022-01-28 15:20:10|21701.8|21701.8|21702.6|21702.6|21702.73|21702.73|21701.8|21701.8|0
1643383220000|2022-01-28 15:20:20|21702.66|21702.66|21702.76|21702.76|21703.07|21703.07|21702.66|21702.66|0
1643383230000|2022-01-28 15:20:30|21702.66|21702.66|21703.61|21703.61|21703.61|21703.61|21702.66|21702.66|0
1643383240000|2022-01-28 15:20:40|21703.74|21703.74|21703.64|21703.64|21704.08|21704.08|21703.54|21703.54|0
1643383250000|2022-01-28 15:20:50|21703.98|21703.98|21704.75|21704.75|21704.75|21704.75|21703.98|21703.98|0
1643383260000|2022-01-28 15:21:00|21704.81|21704.81|21706.68|21706.68|21706.76|21706.76|21704.81|21704.81|0
1643383270000|2022-01-28 15:21:10|21706.42|21706.42|21707.75|21707.75|21707.75|21707.75|21706.42|21706.42|0
1643383280000|2022-01-28 15:21:20|21707.83|21707.83|21708.61|21708.61|21708.61|21708.61|21707.78|21707.78|0
1643383290000|2022-01-28 15:21:30|21708.65|21708.65|21710.39|21710.39|21710.39|21710.39|21708.63|21708.63|0
1643383300000|2022-01-28 15:21:40|21710.57|21710.57|21711.17|21711.17|21711.17|21711.17|21710.57|21710.57|0
1643383310000|2022-01-28 15:21:50|21711.26|21711.26|21711.48|21711.48|21711.56|21711.56|21711.11|21711.11|0
1643383320000|2022-01-28 15:22:00|21711.49|21711.49|21712.7|21712.7|21712.7|21712.7|21711.43|21711.43|0
1643383330000|2022-01-28 15:22:10|21712.75|21712.75|21714.16|21714.16|21714.16|21714.16|21712.75|21712.75|0
1643383340000|2022-01-28 15:22:20|21714.25|21714.25|21714.25|21714.25|21714.86|21714.86|21714.25|21714.25|0
1643383350000|2022-01-28 15:22:30|21714.07|21714.07|21714.66|21714.66|21714.66|21714.66|21713.82|21713.82|0
1643383360000|2022-01-28 15:22:40|21714.73|21714.73|21714.03|21714.03|21714.94|21714.94|21714.03|21714.03|0
1643383370000|2022-01-28 15:22:50|21713.82|21713.82|21711.14|21711.14|21713.95|21713.95|21710.94|21710.94|0
1643383380000|2022-01-28 15:23:00|21711.2|21711.2|21710.6|21710.6|21711.31|21711.31|21710.6|21710.6|0
1643383390000|2022-01-28 15:23:10|21710.7|21710.7|21707.99|21707.99|21710.7|21710.7|21707.99|21707.99|0
1643383400000|2022-01-28 15:23:20|21707.56|21707.56|21705.56|21705.56|21707.62|21707.62|21705.56|21705.56|0
1643383410000|2022-01-28 15:23:30|21705.52|21705.52|21705.51|21705.51|21705.57|21705.57|21705.36|21705.36|0
1643383420000|2022-01-28 15:23:40|21705.58|21705.58|21705.5|21705.5|21705.58|21705.58|21705.23|21705.23|0
1643383430000|2022-01-28 15:23:50|21705.26|21705.26|21705.65|21705.65|21705.78|21705.78|21705.26|21705.26|0
1643383440000|2022-01-28 15:24:00|21705.73|21705.73|21705.39|21705.39|21706.07|21706.07|21705.39|21705.39|0
1643383450000|2022-01-28 15:24:10|21705.4|21705.4|21705.97|21705.97|21705.98|21705.98|21705.4|21705.4|0
1643383460000|2022-01-28 15:24:20|21706.09|21706.09|21706.78|21706.78|21706.79|21706.79|21706.09|21706.09|0
1643383470000|2022-01-28 15:24:30|21706.84|21706.84|21706.61|21706.61|21707.3|21707.3|21706.61|21706.61|0
1643383480000|2022-01-28 15:24:40|21706.3|21706.3|21705.85|21705.85|21706.3|21706.3|21705.77|21705.77|0
1643383490000|2022-01-28 15:24:50|21705.92|21705.92|21706.48|21706.48|21706.52|21706.52|21705.92|21705.92|0
1643383500000|2022-01-28 15:25:00|21706.34|21706.34|21706.93|21706.93|21707.05|21707.05|21706.34|21706.34|0
1643383510000|2022-01-28 15:25:10|21706.86|21706.86|21706.78|21706.78|21706.93|21706.93|21706.78|21706.78|0
1643383520000|2022-01-28 15:25:20|21706.82|21706.82|21706.39|21706.39|21706.82|21706.82|21706.39|21706.39|0
1643383530000|2022-01-28 15:25:30|21706.45|21706.45|21706.52|21706.52|21706.63|21706.63|21705.97|21705.97|0
1643383540000|2022-01-28 15:25:40|21706.58|21706.58|21707.22|21707.22|21707.22|21707.22|21706.58|21706.58|0
1643383550000|2022-01-28 15:25:50|21707.29|21707.29|21707.63|21707.63|21707.78|21707.78|21707.06|21707.06|0
1643383560000|2022-01-28 15:26:00|21707.57|21707.57|21708.56|21708.56|21708.57|21708.57|21707.57|21707.57|0
1643383570000|2022-01-28 15:26:10|21708.61|21708.61|21709.19|21709.19|21709.7|21709.7|21708.55|21708.55|0
1643383580000|2022-01-28 15:26:20|21708.98|21708.98|21705.79|21705.79|21709|21709|21705.79|21705.79|0
1643383590000|2022-01-28 15:26:30|21705.87|21705.87|21705.92|21705.92|21706.15|21706.15|21705.42|21705.42|0
1643383600000|2022-01-28 15:26:40|21705.99|21705.99|21705.54|21705.54|21705.99|21705.99|21705.53|21705.53|0
1643383610000|2022-01-28 15:26:50|21705.6|21705.6|21705.17|21705.17|21706.09|21706.09|21705.17|21705.17|0
1643383620000|2022-01-28 15:27:00|21705.12|21705.12|21703.43|21703.43|21705.16|21705.16|21703.35|21703.35|0
1643383630000|2022-01-28 15:27:10|21703.38|21703.38|21703.4|21703.4|21703.87|21703.87|21703.38|21703.38|0
1643383640000|2022-01-28 15:27:20|21703.47|21703.47|21702.39|21702.39|21704.02|21704.02|21702.39|21702.39|0
1643383650000|2022-01-28 15:27:30|21702.33|21702.33|21699.6|21699.6|21702.33|21702.33|21699.46|21699.46|0
1643383660000|2022-01-28 15:27:40|21699.43|21699.43|21699.69|21699.69|21699.69|21699.69|21699.13|21699.13|0
1643383670000|2022-01-28 15:27:50|21699.52|21699.52|21699.22|21699.22|21699.52|21699.52|21699.2|21699.2|0
1643383680000|2022-01-28 15:28:00|21699.03|21699.03|21698.47|21698.47|21699.36|21699.36|21698.47|21698.47|0
1643383690000|2022-01-28 15:28:10|21698.4|21698.4|21695.12|21695.12|21698.4|21698.4|21695.12|21695.12|0
1643383700000|2022-01-28 15:28:20|21695|21695|21692.78|21692.78|21695|21695|21692.78|21692.78|0
1643383710000|2022-01-28 15:28:30|21692.73|21692.73|21690.74|21690.74|21692.73|21692.73|21690.74|21690.74|0
1643383720000|2022-01-28 15:28:40|21690.66|21690.66|21689.89|21689.89|21690.66|21690.66|21689.75|21689.75|0
1643383730000|2022-01-28 15:28:50|21689.78|21689.78|21687.55|21687.55|21689.78|21689.78|21687.55|21687.55|0
1643383740000|2022-01-28 15:29:00|21687.48|21687.48|21686.08|21686.08|21687.5|21687.5|21686.03|21686.03|0
1643383750000|2022-01-28 15:29:10|21686.19|21686.19|21686.6|21686.6|21686.86|21686.86|21686.19|21686.19|0
1643383760000|2022-01-28 15:29:20|21686.68|21686.68|21687.11|21687.11|21687.11|21687.11|21686.68|21686.68|0
1643383770000|2022-01-28 15:29:30|21687.16|21687.16|21686.53|21686.53|21687.2|21687.2|21686.53|21686.53|0
1643383780000|2022-01-28 15:29:40|21686.62|21686.62|21686.52|21686.52|21686.62|21686.62|21686.27|21686.27|0
1643383790000|2022-01-28 15:29:50|21686.74|21686.74|21689.43|21689.43|21689.43|21689.43|21686.5|21686.5|0
1643383800000|2022-01-28 15:30:00|21689.57|21689.57|21690.36|21690.36|21690.72|21690.72|21689.57|21689.57|0
1643383810000|2022-01-28 15:30:10|21690.46|21690.46|21689.67|21689.67|21690.46|21690.46|21689.67|21689.67|0
1643383820000|2022-01-28 15:30:20|21689.61|21689.61|21689.36|21689.36|21690.03|21690.03|21689.36|21689.36|0
1643383830000|2022-01-28 15:30:30|21689.23|21689.23|21689.04|21689.04|21689.34|21689.34|21688.91|21688.91|0
1643383840000|2022-01-28 15:30:40|21689.13|21689.13|21690.46|21690.46|21690.86|21690.86|21689.13|21689.13|0
1643383850000|2022-01-28 15:30:50|21690.36|21690.36|21690.86|21690.86|21690.97|21690.97|21690.36|21690.36|0
1643383860000|2022-01-28 15:31:00|21690.79|21690.79|21689.19|21689.19|21690.79|21690.79|21689.19|21689.19|0
1643383870000|2022-01-28 15:31:10|21689.28|21689.28|21689.94|21689.94|21689.94|21689.94|21689.06|21689.06|0
1643383880000|2022-01-28 15:31:20|21690.03|21690.03|21689.8|21689.8|21690.49|21690.49|21689.8|21689.8|0
1643383890000|2022-01-28 15:31:30|21689.9|21689.9|21689.84|21689.84|21689.94|21689.94|21689.73|21689.73|0
1643383900000|2022-01-28 15:31:40|21689.8|21689.8|21689.89|21689.89|21689.89|21689.89|21689.63|21689.63|0
1643383910000|2022-01-28 15:31:50|21689.92|21689.92|21689.76|21689.76|21689.92|21689.92|21689.67|21689.67|0
1643383920000|2022-01-28 15:32:00|21689.69|21689.69|21686.68|21686.68|21689.69|21689.69|21686.68|21686.68|0
1643383930000|2022-01-28 15:32:10|21686.66|21686.66|21685.18|21685.18|21686.66|21686.66|21685.13|21685.13|0
1643383940000|2022-01-28 15:32:20|21685.1|21685.1|21684.36|21684.36|21685.1|21685.1|21684.36|21684.36|0
1643383950000|2022-01-28 15:32:30|21684.32|21684.32|21682.87|21682.87|21684.32|21684.32|21682.87|21682.87|0
1643383960000|2022-01-28 15:32:40|21682.79|21682.79|21682.93|21682.93|21682.95|21682.95|21682.69|21682.69|0
1643383970000|2022-01-28 15:32:50|21682.87|21682.87|21682.43|21682.43|21682.87|21682.87|21682.33|21682.33|0
1643383980000|2022-01-28 15:33:00|21682.34|21682.34|21678.86|21678.86|21682.34|21682.34|21678.83|21678.83|0
1643383990000|2022-01-28 15:33:10|21678.92|21678.92|21675.42|21675.42|21678.92|21678.92|21675.42|21675.42|0
1643384000000|2022-01-28 15:33:20|21675.35|21675.35|21672.07|21672.07|21675.35|21675.35|21672.07|21672.07|0
1643384010000|2022-01-28 15:33:30|21672.01|21672.01|21671.94|21671.94|21672.39|21672.39|21671.89|21671.89|0
1643384020000|2022-01-28 15:33:40|21671.85|21671.85|21671.42|21671.42|21671.99|21671.99|21671.37|21671.37|0
1643384030000|2022-01-28 15:33:50|21671.35|21671.35|21671.24|21671.24|21671.4|21671.4|21671.05|21671.05|0
1643384040000|2022-01-28 15:34:00|21671.35|21671.35|21668.68|21668.68|21671.35|21671.35|21668.68|21668.68|0
1643384050000|2022-01-28 15:34:10|21668.58|21668.58|21665.67|21665.67|21668.58|21668.58|21665.67|21665.67|0
1643384060000|2022-01-28 15:34:20|21665.61|21665.61|21662.97|21662.97|21665.63|21665.63|21662.97|21662.97|0
1643384070000|2022-01-28 15:34:30|21662.83|21662.83|21661.24|21661.24|21662.83|21662.83|21661.01|21661.01|0
1643384080000|2022-01-28 15:34:40|21661.13|21661.13|21660.63|21660.63|21661.16|21661.16|21660.32|21660.32|0
1643384090000|2022-01-28 15:34:50|21660.81|21660.81|21660.68|21660.68|21660.97|21660.97|21660.66|21660.66|0
1643384100000|2022-01-28 15:35:00|21660.63|21660.63|21660.48|21660.48|21661.86|21661.86|21660.44|21660.44|0
1643384110000|2022-01-28 15:35:10|21660.43|21660.43|21659.72|21659.72|21660.43|21660.43|21659.49|21659.49|0
1643384120000|2022-01-28 15:35:20|21659.6|21659.6|21659.59|21659.59|21659.98|21659.98|21659.42|21659.42|0
1643384130000|2022-01-28 15:35:30|21659.37|21659.37|21658.53|21658.53|21659.67|21659.67|21658.46|21658.46|0
1643384140000|2022-01-28 15:35:40|21658.59|21658.59|21658.18|21658.18|21658.66|21658.66|21657.98|21657.98|0
1643384150000|2022-01-28 15:35:50|21658.25|21658.25|21656.65|21656.65|21658.25|21658.25|21656.65|21656.65|0
1643384160000|2022-01-28 15:36:00|21656.55|21656.55|21655.35|21655.35|21656.55|21656.55|21655.35|21655.35|0
1643384170000|2022-01-28 15:36:10|21655.3|21655.3|21655.09|21655.09|21655.42|21655.42|21654.97|21654.97|0
1643384180000|2022-01-28 15:36:20|21655.02|21655.02|21654.62|21654.62|21655.02|21655.02|21654.23|21654.23|0
1643384190000|2022-01-28 15:36:30|21654.6|21654.6|21654.84|21654.84|21655.57|21655.57|21654.6|21654.6|0
1643384200000|2022-01-28 15:36:40|21654.88|21654.88|21654.16|21654.16|21654.99|21654.99|21654.16|21654.16|0
1643384210000|2022-01-28 15:36:50|21654.09|21654.09|21653.75|21653.75|21654.09|21654.09|21653.57|21653.57|0
1643384220000|2022-01-28 15:37:00|21653.68|21653.68|21658.19|21658.19|21658.19|21658.19|21653.68|21653.68|0
1643384230000|2022-01-28 15:37:10|21658.14|21658.14|21659.41|21659.41|21659.45|21659.45|21658.12|21658.12|0
1643384240000|2022-01-28 15:37:20|21659.52|21659.52|21663.44|21663.44|21663.48|21663.48|21659.52|21659.52|0
1643384250000|2022-01-28 15:37:30|21663.51|21663.51|21664.83|21664.83|21664.83|21664.83|21663.46|21663.46|0
1643384260000|2022-01-28 15:37:40|21664.77|21664.77|21665.03|21665.03|21665.03|21665.03|21664.65|21664.65|0
1643384270000|2022-01-28 15:37:50|21664.98|21664.98|21664.38|21664.38|21664.98|21664.98|21664.26|21664.26|0
1643384280000|2022-01-28 15:38:00|21664.31|21664.31|21665.82|21665.82|21665.82|21665.82|21664.31|21664.31|0
1643384290000|2022-01-28 15:38:10|21665.94|21665.94|21665.96|21665.96|21666.17|21666.17|21665.94|21665.94|0
1643384300000|2022-01-28 15:38:20|21665.93|21665.93|21666.53|21666.53|21666.55|21666.55|21665.93|21665.93|0
1643384310000|2022-01-28 15:38:30|21666.58|21666.58|21667.49|21667.49|21667.51|21667.51|21666.58|21666.58|0
1643384320000|2022-01-28 15:38:40|21667.34|21667.34|21667.19|21667.19|21667.39|21667.39|21666.89|21666.89|0
1643384330000|2022-01-28 15:38:50|21667.16|21667.16|21666.66|21666.66|21667.16|21667.16|21666.66|21666.66|0
1643384340000|2022-01-28 15:39:00|21666.79|21666.79|21667.19|21667.19|21667.26|21667.26|21666.77|21666.77|0
1643384350000|2022-01-28 15:39:10|21667.29|21667.29|21666.87|21666.87|21667.29|21667.29|21666.6|21666.6|0
1643384360000|2022-01-28 15:39:20|21666.95|21666.95|21665.72|21665.72|21667.02|21667.02|21665.72|21665.72|0
1643384370000|2022-01-28 15:39:30|21665.54|21665.54|21665.36|21665.36|21665.54|21665.54|21665.08|21665.08|0
1643384380000|2022-01-28 15:39:40|21665.38|21665.38|21665.76|21665.76|21665.76|21665.76|21665.38|21665.38|0
1643384390000|2022-01-28 15:39:50|21665.72|21665.72|21665.12|21665.12|21665.88|21665.88|21665.08|21665.08|0
1643384400000|2022-01-28 15:40:00|21665.08|21665.08|21663.52|21663.52|21665.08|21665.08|21663.38|21663.38|0
1643384410000|2022-01-28 15:40:10|21663.49|21663.49|21664.45|21664.45|21664.6|21664.6|21663.4|21663.4|0
1643384420000|2022-01-28 15:40:20|21664.5|21664.5|21662.53|21662.53|21664.5|21664.5|21662.53|21662.53|0
1643384430000|2022-01-28 15:40:30|21662.45|21662.45|21661.23|21661.23|21662.45|21662.45|21661.19|21661.19|0
1643384440000|2022-01-28 15:40:40|21661.21|21661.21|21661.65|21661.65|21661.65|21661.65|21661.13|21661.13|0
1643384450000|2022-01-28 15:40:50|21661.56|21661.56|21661.79|21661.79|21662.53|21662.53|21661.46|21661.46|0
1643384460000|2022-01-28 15:41:00|21661.77|21661.77|21662.53|21662.53|21662.53|21662.53|21661.77|21661.77|0
1643384470000|2022-01-28 15:41:10|21662.48|21662.48|21661.91|21661.91|21662.48|21662.48|21661.91|21661.91|0
1643384480000|2022-01-28 15:41:20|21661.87|21661.87|21662.11|21662.11|21662.25|21662.25|21661.73|21661.73|0
1643384490000|2022-01-28 15:41:30|21662.2|21662.2|21662.7|21662.7|21663.16|21663.16|21662.19|21662.19|0
1643384500000|2022-01-28 15:41:40|21663|21663|21660.65|21660.65|21663|21663|21660.58|21660.58|0
1643384510000|2022-01-28 15:41:50|21660.6|21660.6|21660.18|21660.18|21660.76|21660.76|21660.11|21660.11|0
1643384520000|2022-01-28 15:42:00|21660.1|21660.1|21658.85|21658.85|21660.26|21660.26|21658.85|21658.85|0
1643384530000|2022-01-28 15:42:10|21658.8|21658.8|21657.06|21657.06|21658.89|21658.89|21657.06|21657.06|0
1643384540000|2022-01-28 15:42:20|21656.85|21656.85|21652.9|21652.9|21656.92|21656.92|21652.9|21652.9|0
1643384550000|2022-01-28 15:42:30|21652.77|21652.77|21649.37|21649.37|21652.77|21652.77|21649.23|21649.23|0
1643384560000|2022-01-28 15:42:40|21649.33|21649.33|21646.14|21646.14|21649.33|21649.33|21646.14|21646.14|0
1643384570000|2022-01-28 15:42:50|21646.12|21646.12|21644.02|21644.02|21646.2|21646.2|21644.02|21644.02|0
1643384580000|2022-01-28 15:43:00|21643.89|21643.89|21640.86|21640.86|21643.89|21643.89|21640.86|21640.86|0
1643384590000|2022-01-28 15:43:10|21640.8|21640.8|21640.4|21640.4|21640.81|21640.81|21640.25|21640.25|0
1643384600000|2022-01-28 15:43:20|21640.63|21640.63|21639.08|21639.08|21640.63|21640.63|21639.08|21639.08|0
1643384610000|2022-01-28 15:43:30|21639.03|21639.03|21638.14|21638.14|21639.03|21639.03|21637.92|21637.92|0
1643384620000|2022-01-28 15:43:40|21637.99|21637.99|21637.89|21637.89|21638.1|21638.1|21637.77|21637.77|0
1643384630000|2022-01-28 15:43:50|21637.77|21637.77|21636.87|21636.87|21637.91|21637.91|21636.84|21636.84|0
1643384640000|2022-01-28 15:44:00|21636.8|21636.8|21635.35|21635.35|21637.34|21637.34|21635.35|21635.35|0
1643384650000|2022-01-28 15:44:10|21635.01|21635.01|21634.56|21634.56|21635.01|21635.01|21634.56|21634.56|0
1643384660000|2022-01-28 15:44:20|21634.6|21634.6|21634.2|21634.2|21634.85|21634.85|21634.2|21634.2|0
1643384670000|2022-01-28 15:44:30|21634.27|21634.27|21634.18|21634.18|21635.04|21635.04|21634.18|21634.18|0
1643384680000|2022-01-28 15:44:40|21634.2|21634.2|21633.67|21633.67|21634.2|21634.2|21633.65|21633.65|0
1643384690000|2022-01-28 15:44:50|21633.62|21633.62|21633.18|21633.18|21633.62|21633.62|21633.01|21633.01|0
1643384700000|2022-01-28 15:45:00|21633.11|21633.11|21633.15|21633.15|21633.36|21633.36|21632.87|21632.87|0
1643384710000|2022-01-28 15:45:10|21633.08|21633.08|21632.9|21632.9|21633.08|21633.08|21632.1|21632.1|0
1643384720000|2022-01-28 15:45:20|21632.77|21632.77|21632.93|21632.93|21633.38|21633.38|21632.77|21632.77|0
1643384730000|2022-01-28 15:45:30|21632.88|21632.88|21630.78|21630.78|21633.06|21633.06|21630.6|21630.6|0
1643384740000|2022-01-28 15:45:40|21630.55|21630.55|21629.63|21629.63|21630.76|21630.76|21629.63|21629.63|0
1643384750000|2022-01-28 15:45:50|21629.61|21629.61|21628.86|21628.86|21629.68|21629.68|21628.71|21628.71|0
1643384760000|2022-01-28 15:46:00|21628.81|21628.81|21628.78|21628.78|21629.17|21629.17|21628.26|21628.26|0
1643384770000|2022-01-28 15:46:10|21628.72|21628.72|21629.74|21629.74|21629.8|21629.8|21628.72|21628.72|0
1643384780000|2022-01-28 15:46:20|21629.81|21629.81|21631.02|21631.02|21631.02|21631.02|21629.74|21629.74|0
1643384790000|2022-01-28 15:46:30|21631.23|21631.23|21632.25|21632.25|21632.34|21632.34|21631.22|21631.22|0
1643384800000|2022-01-28 15:46:40|21632.27|21632.27|21631.77|21631.77|21632.32|21632.32|21631.77|21631.77|0
1643384810000|2022-01-28 15:46:50|21631.63|21631.63|21631.05|21631.05|21631.63|21631.63|21631.05|21631.05|0
1643384820000|2022-01-28 15:47:00|21631.12|21631.12|21635.98|21635.98|21635.98|21635.98|21631.05|21631.05|0
1643384830000|2022-01-28 15:47:10|21635.89|21635.89|21643.88|21643.88|21643.93|21643.93|21635.86|21635.86|0
1643384840000|2022-01-28 15:47:20|21643.87|21643.87|21643.99|21643.99|21644.12|21644.12|21643.68|21643.68|0
1643384850000|2022-01-28 15:47:30|21644.01|21644.01|21645.71|21645.71|21645.71|21645.71|21644.01|21644.01|0
1643384860000|2022-01-28 15:47:40|21645.84|21645.84|21646.97|21646.97|21647.23|21647.23|21645.84|21645.84|0
1643384870000|2022-01-28 15:47:50|21647|21647|21646.72|21646.72|21647.14|21647.14|21646.2|21646.2|0
1643384880000|2022-01-28 15:48:00|21646.79|21646.79|21647.44|21647.44|21647.53|21647.53|21646.71|21646.71|0
1643384890000|2022-01-28 15:48:10|21647.4|21647.4|21647.72|21647.72|21647.78|21647.78|21647.33|21647.33|0
1643384900000|2022-01-28 15:48:20|21647.7|21647.7|21646.42|21646.42|21648.07|21648.07|21646.42|21646.42|0
1643384910000|2022-01-28 15:48:30|21646.4|21646.4|21645.68|21645.68|21646.4|21646.4|21645.52|21645.52|0
1643384920000|2022-01-28 15:48:40|21645.75|21645.75|21645.76|21645.76|21646.08|21646.08|21645.75|21645.75|0
1643384930000|2022-01-28 15:48:50|21645.56|21645.56|21645.28|21645.28|21645.66|21645.66|21644.97|21644.97|0
1643384940000|2022-01-28 15:49:00|21645.2|21645.2|21645.97|21645.97|21645.97|21645.97|21645.15|21645.15|0
1643384950000|2022-01-28 15:49:10|21646.03|21646.03|21645.82|21645.82|21646.13|21646.13|21645.78|21645.78|0
1643384960000|2022-01-28 15:49:20|21645.79|21645.79|21648.89|21648.89|21648.89|21648.89|21645.79|21645.79|0
1643384970000|2022-01-28 15:49:30|21649.06|21649.06|21651.88|21651.88|21651.88|21651.88|21649.06|21649.06|0
1643384980000|2022-01-28 15:49:40|21652|21652|21653.42|21653.42|21653.42|21653.42|21652|21652|0
1643384990000|2022-01-28 15:49:50|21653.75|21653.75|21656.52|21656.52|21656.52|21656.52|21653.69|21653.69|0
1643385000000|2022-01-28 15:50:00|21656.61|21656.61|21659.55|21659.55|21659.55|21659.55|21656.61|21656.61|0
1643385010000|2022-01-28 15:50:10|21659.61|21659.61|21661.32|21661.32|21661.32|21661.32|21659.46|21659.46|0
1643385020000|2022-01-28 15:50:20|21661.54|21661.54|21661.79|21661.79|21661.97|21661.97|21661.21|21661.21|0
1643385030000|2022-01-28 15:50:30|21661.83|21661.83|21662.99|21662.99|21662.99|21662.99|21661.69|21661.69|0
1643385040000|2022-01-28 15:50:40|21663.01|21663.01|21662.49|21662.49|21663.34|21663.34|21662.49|21662.49|0
1643385050000|2022-01-28 15:50:50|21662.38|21662.38|21661.95|21661.95|21662.38|21662.38|21661.79|21661.79|0
1643385060000|2022-01-28 15:51:00|21661.91|21661.91|21660.82|21660.82|21662.02|21662.02|21660.74|21660.74|0
1643385070000|2022-01-28 15:51:10|21660.89|21660.89|21661.53|21661.53|21661.53|21661.53|21660.84|21660.84|0
1643385080000|2022-01-28 15:51:20|21661.58|21661.58|21662.21|21662.21|21662.24|21662.24|21661.45|21661.45|0
1643385090000|2022-01-28 15:51:30|21662.22|21662.22|21662.64|21662.64|21662.85|21662.85|21662.15|21662.15|0
1643385100000|2022-01-28 15:51:40|21662.67|21662.67|21662.37|21662.37|21662.67|21662.67|21662.36|21662.36|0
1643385110000|2022-01-28 15:51:50|21662.53|21662.53|21662.11|21662.11|21662.64|21662.64|21662.11|21662.11|0
1643385120000|2022-01-28 15:52:00|21662|21662|21662.32|21662.32|21662.38|21662.38|21661.84|21661.84|0
1643385130000|2022-01-28 15:52:10|21662.35|21662.35|21662.43|21662.43|21662.49|21662.49|21661.65|21661.65|0
1643385140000|2022-01-28 15:52:20|21662.48|21662.48|21663.01|21663.01|21663.03|21663.03|21662.37|21662.37|0
1643385150000|2022-01-28 15:52:30|21663.11|21663.11|21663.29|21663.29|21663.29|21663.29|21662.95|21662.95|0
1643385160000|2022-01-28 15:52:40|21663.26|21663.26|21663.46|21663.46|21663.48|21663.48|21663.07|21663.07|0
1643385170000|2022-01-28 15:52:50|21663.55|21663.55|21663.73|21663.73|21663.8|21663.8|21663.31|21663.31|0
1643385180000|2022-01-28 15:53:00|21663.65|21663.65|21665.32|21665.32|21665.32|21665.32|21663.53|21663.53|0
1643385190000|2022-01-28 15:53:10|21665.33|21665.33|21666.9|21666.9|21666.9|21666.9|21665.28|21665.28|0
1643385200000|2022-01-28 15:53:20|21667.04|21667.04|21667.81|21667.81|21667.81|21667.81|21666.98|21666.98|0
1643385210000|2022-01-28 15:53:30|21667.87|21667.87|21669.01|21669.01|21669.01|21669.01|21667.83|21667.83|0
1643385220000|2022-01-28 15:53:40|21669.1|21669.1|21669.47|21669.47|21669.72|21669.72|21669.1|21669.1|0
1643385230000|2022-01-28 15:53:50|21669.41|21669.41|21669.76|21669.76|21669.76|21669.76|21669.36|21669.36|0
1643385240000|2022-01-28 15:54:00|21669.73|21669.73|21669.53|21669.53|21669.73|21669.73|21669.46|21669.46|0
1643385250000|2022-01-28 15:54:10|21669.42|21669.42|21669.58|21669.58|21669.69|21669.69|21669.25|21669.25|0
1643385260000|2022-01-28 15:54:20|21669.66|21669.66|21670.71|21670.71|21670.88|21670.88|21669.61|21669.61|0
1643385270000|2022-01-28 15:54:30|21670.77|21670.77|21673.19|21673.19|21673.19|21673.19|21670.73|21670.73|0
1643385280000|2022-01-28 15:54:40|21673.16|21673.16|21673.77|21673.77|21673.77|21673.77|21673.16|21673.16|0
1643385290000|2022-01-28 15:54:50|21673.9|21673.9|21674.52|21674.52|21674.55|21674.55|21673.9|21673.9|0
1643385300000|2022-01-28 15:55:00|21674.54|21674.54|21676.9|21676.9|21676.9|21676.9|21674.53|21674.53|0
1643385310000|2022-01-28 15:55:10|21676.97|21676.97|21676.71|21676.71|21676.97|21676.97|21676.26|21676.26|0
1643385320000|2022-01-28 15:55:20|21676.86|21676.86|21678.07|21678.07|21678.07|21678.07|21676.86|21676.86|0
1643385330000|2022-01-28 15:55:30|21677.92|21677.92|21678.07|21678.07|21678.16|21678.16|21677.79|21677.79|0
1643385340000|2022-01-28 15:55:40|21678.04|21678.04|21678.3|21678.3|21678.3|21678.3|21677.55|21677.55|0
1643385350000|2022-01-28 15:55:50|21678.36|21678.36|21680.19|21680.19|21680.23|21680.23|21678.36|21678.36|0
1643385360000|2022-01-28 15:56:00|21680.31|21680.31|21680.22|21680.22|21680.62|21680.62|21680.13|21680.13|0
1643385370000|2022-01-28 15:56:10|21680.08|21680.08|21677.79|21677.79|21680.09|21680.09|21677.68|21677.68|0
1643385380000|2022-01-28 15:56:20|21677.88|21677.88|21676.86|21676.86|21677.95|21677.95|21676.8|21676.8|0
1643385390000|2022-01-28 15:56:30|21676.28|21676.28|21675.75|21675.75|21676.28|21676.28|21675.65|21675.65|0
1643385400000|2022-01-28 15:56:40|21675.72|21675.72|21675.72|21675.72|21675.97|21675.97|21675.72|21675.72|0
1643385410000|2022-01-28 15:56:50|21675.67|21675.67|21675.79|21675.79|21675.93|21675.93|21675.59|21675.59|0
1643385420000|2022-01-28 15:57:00|21675.84|21675.84|21675.39|21675.39|21676.11|21676.11|21675.24|21675.24|0
1643385430000|2022-01-28 15:57:10|21675.48|21675.48|21674.92|21674.92|21675.54|21675.54|21674.92|21674.92|0
1643385440000|2022-01-28 15:57:20|21674.96|21674.96|21675.03|21675.03|21675.03|21675.03|21674.93|21674.93|0
1643385450000|2022-01-28 15:57:30|21675.18|21675.18|21677.99|21677.99|21678.12|21678.12|21675.18|21675.18|0
1643385460000|2022-01-28 15:57:40|21678.01|21678.01|21677.21|21677.21|21678.14|21678.14|21677.05|21677.05|0
1643385470000|2022-01-28 15:57:50|21677.25|21677.25|21676.99|21676.99|21677.31|21677.31|21676.99|21676.99|0
1643385480000|2022-01-28 15:58:00|21676.93|21676.93|21676.59|21676.59|21676.96|21676.96|21676.57|21676.57|0
1643385490000|2022-01-28 15:58:10|21676.67|21676.67|21676.72|21676.72|21677.02|21677.02|21676.59|21676.59|0
1643385500000|2022-01-28 15:58:20|21676.76|21676.76|21676.93|21676.93|21676.93|21676.93|21676.5|21676.5|0
1643385510000|2022-01-28 15:58:30|21676.84|21676.84|21676.55|21676.55|21676.88|21676.88|21676.5|21676.5|0
1643385520000|2022-01-28 15:58:40|21676.53|21676.53|21676.82|21676.82|21676.93|21676.93|21676.46|21676.46|0
1643385530000|2022-01-28 15:58:50|21676.88|21676.88|21677.52|21677.52|21677.7|21677.7|21676.88|21676.88|0
1643385540000|2022-01-28 15:59:00|21677.57|21677.57|21677.94|21677.94|21678.21|21678.21|21677.57|21677.57|0
1643385550000|2022-01-28 15:59:10|21677.87|21677.87|21679.77|21679.77|21679.77|21679.77|21677.65|21677.65|0
1643385560000|2022-01-28 15:59:20|21679.8|21679.8|21680.39|21680.39|21680.39|21680.39|21679.77|21679.77|0
1643385570000|2022-01-28 15:59:30|21680.63|21680.63|21681.38|21681.38|21681.38|21681.38|21680.63|21680.63|0
1643385580000|2022-01-28 15:59:40|21681.26|21681.26|21681.41|21681.41|21681.41|21681.41|21681.17|21681.17|0
1643385590000|2022-01-28 15:59:50|21681.22|21681.22|21683.79|21683.79|21683.79|21683.79|21681.22|21681.22|0
1643385600000|2022-01-28 16:00:00|21684.03|21684.03|21685.35|21685.35|21685.43|21685.43|21683.93|21683.93|0
1643385610000|2022-01-28 16:00:10|21685.42|21685.42|21685.1|21685.1|21685.68|21685.68|21684.78|21684.78|0
1643385620000|2022-01-28 16:00:20|21685.18|21685.18|21685.7|21685.7|21685.72|21685.72|21685.1|21685.1|0
1643385630000|2022-01-28 16:00:30|21685.77|21685.77|21685.98|21685.98|21686.04|21686.04|21685.66|21685.66|0
1643385640000|2022-01-28 16:00:40|21685.68|21685.68|21682.32|21682.32|21685.68|21685.68|21682.32|21682.32|0
1643385650000|2022-01-28 16:00:50|21682.29|21682.29|21681.71|21681.71|21682.51|21682.51|21681.68|21681.68|0
1643385660000|2022-01-28 16:01:00|21681.68|21681.68|21681.43|21681.43|21681.81|21681.81|21681.08|21681.08|0
1643385670000|2022-01-28 16:01:10|21681.49|21681.49|21681.26|21681.26|21681.55|21681.55|21681.23|21681.23|0
1643385680000|2022-01-28 16:01:20|21681.29|21681.29|21679.36|21679.36|21681.35|21681.35|21679.36|21679.36|0
1643385690000|2022-01-28 16:01:30|21679.48|21679.48|21678.61|21678.61|21679.48|21679.48|21678.61|21678.61|0
1643385700000|2022-01-28 16:01:40|21678.64|21678.64|21678.85|21678.85|21679.1|21679.1|21678.5|21678.5|0
1643385710000|2022-01-28 16:01:50|21678.92|21678.92|21677.92|21677.92|21679.18|21679.18|21677.92|21677.92|0
1643385720000|2022-01-28 16:02:00|21677.96|21677.96|21677.3|21677.3|21677.96|21677.96|21676.9|21676.9|0
1643385730000|2022-01-28 16:02:10|21677.23|21677.23|21675.94|21675.94|21677.23|21677.23|21675.94|21675.94|0
1643385740000|2022-01-28 16:02:20|21675.89|21675.89|21675.73|21675.73|21676.03|21676.03|21675.37|21675.37|0
1643385750000|2022-01-28 16:02:30|21675.7|21675.7|21676.37|21676.37|21676.37|21676.37|21675.62|21675.62|0
1643385760000|2022-01-28 16:02:40|21676.31|21676.31|21676.85|21676.85|21676.86|21676.86|21676|21676|0
1643385770000|2022-01-28 16:02:50|21676.94|21676.94|21678.82|21678.82|21678.82|21678.82|21676.94|21676.94|0
1643385780000|2022-01-28 16:03:00|21678.68|21678.68|21679.66|21679.66|21679.81|21679.81|21678.68|21678.68|0
1643385790000|2022-01-28 16:03:10|21679.83|21679.83|21679.41|21679.41|21679.94|21679.94|21679.41|21679.41|0
1643385800000|2022-01-28 16:03:20|21679.32|21679.32|21680.15|21680.15|21680.15|21680.15|21679.25|21679.25|0
1643385810000|2022-01-28 16:03:30|21680.29|21680.29|21681.57|21681.57|21681.77|21681.77|21680.29|21680.29|0
1643385820000|2022-01-28 16:03:40|21681.71|21681.71|21682.11|21682.11|21682.44|21682.44|21681.69|21681.69|0
1643385830000|2022-01-28 16:03:50|21682.06|21682.06|21682.96|21682.96|21682.96|21682.96|21682.06|21682.06|0
1643385840000|2022-01-28 16:04:00|21683.15|21683.15|21682.58|21682.58|21683.39|21683.39|21682.58|21682.58|0
1643385850000|2022-01-28 16:04:10|21682.43|21682.43|21682.81|21682.81|21682.83|21682.83|21682.32|21682.32|0
1643385860000|2022-01-28 16:04:20|21682.74|21682.74|21682.94|21682.94|21683.05|21683.05|21682.67|21682.67|0
1643385870000|2022-01-28 16:04:30|21682.91|21682.91|21683.23|21683.23|21683.23|21683.23|21682.91|21682.91|0
1643385880000|2022-01-28 16:04:40|21683.16|21683.16|21683.02|21683.02|21683.16|21683.16|21682.9|21682.9|0
1643385890000|2022-01-28 16:04:50|21683.13|21683.13|21683.42|21683.42|21683.42|21683.42|21682.76|21682.76|0
1643385900000|2022-01-28 16:05:00|21683.49|21683.49|21685.81|21685.81|21685.81|21685.81|21683.49|21683.49|0
1643385910000|2022-01-28 16:05:10|21685.93|21685.93|21686.58|21686.58|21686.66|21686.66|21685.93|21685.93|0
1643385920000|2022-01-28 16:05:20|21686.59|21686.59|21687.63|21687.63|21687.63|21687.63|21686.59|21686.59|0
1643385930000|2022-01-28 16:05:30|21687.69|21687.69|21687.89|21687.89|21688.49|21688.49|21687.69|21687.69|0
1643385940000|2022-01-28 16:05:40|21688.03|21688.03|21688.16|21688.16|21688.21|21688.21|21688.03|21688.03|0
1643385950000|2022-01-28 16:05:50|21688.25|21688.25|21687.78|21687.78|21688.25|21688.25|21687.78|21687.78|0
1643385960000|2022-01-28 16:06:00|21687.85|21687.85|21687.8|21687.8|21688.4|21688.4|21687.76|21687.76|0
1643385970000|2022-01-28 16:06:10|21687.88|21687.88|21687.63|21687.63|21687.97|21687.97|21687.37|21687.37|0
1643385980000|2022-01-28 16:06:20|21688.12|21688.12|21688.86|21688.86|21688.86|21688.86|21687.86|21687.86|0
1643385990000|2022-01-28 16:06:30|21688.92|21688.92|21690.38|21690.38|21690.38|21690.38|21688.92|21688.92|0
1643386000000|2022-01-28 16:06:40|21690.43|21690.43|21690.42|21690.42|21690.69|21690.69|21690.36|21690.36|0
1643386010000|2022-01-28 16:06:50|21690.38|21690.38|21690.17|21690.17|21690.38|21690.38|21690.02|21690.02|0
1643386020000|2022-01-28 16:07:00|21690.28|21690.28|21691.26|21691.26|21691.29|21691.29|21690.11|21690.11|0
1643386030000|2022-01-28 16:07:10|21691.15|21691.15|21692.68|21692.68|21692.68|21692.68|21691.15|21691.15|0
1643386040000|2022-01-28 16:07:20|21692.82|21692.82|21693.01|21693.01|21693.04|21693.04|21692.66|21692.66|0
1643386050000|2022-01-28 16:07:30|21693.05|21693.05|21693.35|21693.35|21693.35|21693.35|21692.98|21692.98|0
1643386060000|2022-01-28 16:07:40|21693.61|21693.61|21693.79|21693.79|21693.95|21693.95|21693.57|21693.57|0
1643386070000|2022-01-28 16:07:50|21693.94|21693.94|21694.59|21694.59|21694.59|21694.59|21693.85|21693.85|0
1643386080000|2022-01-28 16:08:00|21694.69|21694.69|21695.4|21695.4|21695.41|21695.41|21694.24|21694.24|0
1643386090000|2022-01-28 16:08:10|21695.6|21695.6|21696.06|21696.06|21696.26|21696.26|21695.56|21695.56|0
1643386100000|2022-01-28 16:08:20|21695.97|21695.97|21696.63|21696.63|21696.63|21696.63|21695.94|21695.94|0
1643386110000|2022-01-28 16:08:30|21696.56|21696.56|21696.8|21696.8|21696.8|21696.8|21696.18|21696.18|0
1643386120000|2022-01-28 16:08:40|21696.86|21696.86|21698.31|21698.31|21698.55|21698.55|21696.75|21696.75|0
1643386130000|2022-01-28 16:08:50|21698.32|21698.32|21698.85|21698.85|21698.98|21698.98|21698.32|21698.32|0
1643386140000|2022-01-28 16:09:00|21698.78|21698.78|21698.96|21698.96|21698.96|21698.96|21698.51|21698.51|0
1643386150000|2022-01-28 16:09:10|21698.77|21698.77|21699.36|21699.36|21699.36|21699.36|21698.54|21698.54|0
1643386160000|2022-01-28 16:09:20|21699.43|21699.43|21698.86|21698.86|21699.79|21699.79|21698.86|21698.86|0
1643386170000|2022-01-28 16:09:30|21698.94|21698.94|21699.1|21699.1|21699.42|21699.42|21698.72|21698.72|0
1643386180000|2022-01-28 16:09:40|21699.04|21699.04|21698.84|21698.84|21699.07|21699.07|21698.84|21698.84|0
1643386190000|2022-01-28 16:09:50|21698.92|21698.92|21698.16|21698.16|21698.98|21698.98|21698.08|21698.08|0
1643386200000|2022-01-28 16:10:00|21697.98|21697.98|21697.68|21697.68|21697.98|21697.98|21697.35|21697.35|0
1643386210000|2022-01-28 16:10:10|21697.77|21697.77|21698.81|21698.81|21698.81|21698.81|21697.71|21697.71|0
1643386220000|2022-01-28 16:10:20|21698.93|21698.93|21699.81|21699.81|21699.81|21699.81|21698.93|21698.93|0
1643386230000|2022-01-28 16:10:30|21699.86|21699.86|21700.66|21700.66|21700.66|21700.66|21699.8|21699.8|0
1643386240000|2022-01-28 16:10:40|21700.5|21700.5|21701.03|21701.03|21701.16|21701.16|21700.47|21700.47|0
1643386250000|2022-01-28 16:10:50|21701|21701|21702.23|21702.23|21702.23|21702.23|21700.86|21700.86|0
1643386260000|2022-01-28 16:11:00|21702.28|21702.28|21702.66|21702.66|21702.66|21702.66|21701.89|21701.89|0
1643386270000|2022-01-28 16:11:10|21702.73|21702.73|21703.01|21703.01|21703.19|21703.19|21702.64|21702.64|0
1643386280000|2022-01-28 16:11:20|21703.05|21703.05|21703.36|21703.36|21703.36|21703.36|21702.91|21702.91|0
1643386290000|2022-01-28 16:11:30|21703.48|21703.48|21704.16|21704.16|21704.22|21704.22|21703.41|21703.41|0
1643386300000|2022-01-28 16:11:40|21704.21|21704.21|21705.28|21705.28|21705.44|21705.44|21704.05|21704.05|0
1643386310000|2022-01-28 16:11:50|21705.39|21705.39|21706.54|21706.54|21706.7|21706.7|21705.39|21705.39|0
1643386320000|2022-01-28 16:12:00|21706.61|21706.61|21707.42|21707.42|21707.42|21707.42|21706.58|21706.58|0
1643386330000|2022-01-28 16:12:10|21707.51|21707.51|21707.63|21707.63|21708.26|21708.26|21707.42|21707.42|0
1643386340000|2022-01-28 16:12:20|21707.53|21707.53|21708.17|21708.17|21708.22|21708.22|21707.53|21707.53|0
1643386350000|2022-01-28 16:12:30|21708.24|21708.24|21708.76|21708.76|21708.78|21708.78|21708.17|21708.17|0
1643386360000|2022-01-28 16:12:40|21708.68|21708.68|21709.73|21709.73|21709.73|21709.73|21708.68|21708.68|0
1643386370000|2022-01-28 16:12:50|21709.8|21709.8|21710.42|21710.42|21710.42|21710.42|21709.75|21709.75|0
1643386380000|2022-01-28 16:13:00|21710.5|21710.5|21710.66|21710.66|21711.43|21711.43|21710.5|21710.5|0
1643386390000|2022-01-28 16:13:10|21711|21711|21711.47|21711.47|21711.49|21711.49|21711|21711|0
1643386400000|2022-01-28 16:13:20|21711.55|21711.55|21711.71|21711.71|21711.78|21711.78|21711.42|21711.42|0
1643386410000|2022-01-28 16:13:30|21711.79|21711.79|21712.28|21712.28|21712.48|21712.48|21711.74|21711.74|0
1643386420000|2022-01-28 16:13:40|21712.79|21712.79|21712.9|21712.9|21712.95|21712.95|21712.77|21712.77|0
1643386430000|2022-01-28 16:13:50|21712.76|21712.76|21713.16|21713.16|21713.28|21713.28|21712.68|21712.68|0
1643386440000|2022-01-28 16:14:00|21713.07|21713.07|21712.08|21712.08|21713.15|21713.15|21711.86|21711.86|0
1643386450000|2022-01-28 16:14:10|21711.86|21711.86|21711.76|21711.76|21712.11|21712.11|21711.45|21711.45|0
1643386460000|2022-01-28 16:14:20|21711.71|21711.71|21711.59|21711.59|21711.71|21711.71|21711.33|21711.33|0
1643386470000|2022-01-28 16:14:30|21711.55|21711.55|21711.35|21711.35|21711.68|21711.68|21711.32|21711.32|0
1643386480000|2022-01-28 16:14:40|21711.27|21711.27|21710.98|21710.98|21711.42|21711.42|21710.98|21710.98|0
1643386490000|2022-01-28 16:14:50|21711.05|21711.05|21712.02|21712.02|21712.02|21712.02|21711.05|21711.05|0
1643386500000|2022-01-28 16:15:00|21712.04|21712.04|21713.12|21713.12|21713.39|21713.39|21712.02|21712.02|0
1643386510000|2022-01-28 16:15:10|21713.02|21713.02|21713.86|21713.86|21713.86|21713.86|21713|21713|0
1643386520000|2022-01-28 16:15:20|21713.8|21713.8|21714.2|21714.2|21714.52|21714.52|21713.8|21713.8|0
1643386530000|2022-01-28 16:15:30|21714.25|21714.25|21714.57|21714.57|21714.61|21714.61|21714.23|21714.23|0
1643386540000|2022-01-28 16:15:40|21714.68|21714.68|21715.89|21715.89|21715.89|21715.89|21714.68|21714.68|0
1643386550000|2022-01-28 16:15:50|21715.93|21715.93|21716.36|21716.36|21716.44|21716.44|21715.93|21715.93|0
1643386560000|2022-01-28 16:16:00|21716.54|21716.54|21718.37|21718.37|21718.37|21718.37|21716.54|21716.54|0
1643386570000|2022-01-28 16:16:10|21718.47|21718.47|21719.23|21719.23|21719.3|21719.3|21718.42|21718.42|0
1643386580000|2022-01-28 16:16:20|21719.17|21719.17|21719.84|21719.84|21719.84|21719.84|21718.84|21718.84|0
1643386590000|2022-01-28 16:16:30|21719.78|21719.78|21721|21721|21721|21721|21719.72|21719.72|0
1643386600000|2022-01-28 16:16:40|21721.07|21721.07|21721.82|21721.82|21721.83|21721.83|21720.65|21720.65|0
1643386610000|2022-01-28 16:16:50|21721.89|21721.89|21722.31|21722.31|21722.31|21722.31|21721.77|21721.77|0
1643386620000|2022-01-28 16:17:00|21722.42|21722.42|21724.02|21724.02|21724.02|21724.02|21722.38|21722.38|0
1643386630000|2022-01-28 16:17:10|21724.15|21724.15|21725.76|21725.76|21725.76|21725.76|21724.04|21724.04|0
1643386640000|2022-01-28 16:17:20|21725.84|21725.84|21727.65|21727.65|21727.65|21727.65|21725.84|21725.84|0
1643386650000|2022-01-28 16:17:30|21727.96|21727.96|21728.69|21728.69|21728.69|21728.69|21727.96|21727.96|0
1643386660000|2022-01-28 16:17:40|21728.46|21728.46|21728.94|21728.94|21728.94|21728.94|21728.31|21728.31|0
1643386670000|2022-01-28 16:17:50|21729.03|21729.03|21729.29|21729.29|21729.29|21729.29|21729.01|21729.01|0
1643386680000|2022-01-28 16:18:00|21729.19|21729.19|21731.1|21731.1|21731.18|21731.18|21729.18|21729.18|0
1643386690000|2022-01-28 16:18:10|21731.16|21731.16|21731.29|21731.29|21731.42|21731.42|21731.16|21731.16|0
1643386700000|2022-01-28 16:18:20|21731.28|21731.28|21731.91|21731.91|21732.06|21732.06|21731.28|21731.28|0
1643386710000|2022-01-28 16:18:30|21732.06|21732.06|21732.8|21732.8|21732.93|21732.93|21732.06|21732.06|0
1643386720000|2022-01-28 16:18:40|21732.89|21732.89|21733.35|21733.35|21733.35|21733.35|21732.84|21732.84|0
1643386730000|2022-01-28 16:18:50|21733.38|21733.38|21733.21|21733.21|21733.89|21733.89|21733.21|21733.21|0
1643386740000|2022-01-28 16:19:00|21733.09|21733.09|21733.74|21733.74|21733.76|21733.76|21733.09|21733.09|0
1643386750000|2022-01-28 16:19:10|21733.44|21733.44|21733.25|21733.25|21733.69|21733.69|21733.19|21733.19|0
1643386760000|2022-01-28 16:19:20|21733.32|21733.32|21734.2|21734.2|21734.3|21734.3|21733.32|21733.32|0
1643386770000|2022-01-28 16:19:30|21734.3|21734.3|21734.77|21734.77|21734.77|21734.77|21734.1|21734.1|0
1643386780000|2022-01-28 16:19:40|21734.75|21734.75|21734.76|21734.76|21735.02|21735.02|21734.67|21734.67|0
1643386790000|2022-01-28 16:19:50|21734.97|21734.97|21736.19|21736.19|21736.19|21736.19|21734.97|21734.97|0
1643386800000|2022-01-28 16:20:00|21736.17|21736.17|21738.66|21738.66|21738.66|21738.66|21736.17|21736.17|0
1643386810000|2022-01-28 16:20:10|21738.62|21738.62|21739.78|21739.78|21739.78|21739.78|21738.62|21738.62|0
1643386820000|2022-01-28 16:20:20|21739.88|21739.88|21739.7|21739.7|21739.98|21739.98|21739.53|21739.53|0
1643386830000|2022-01-28 16:20:30|21739.81|21739.81|21740.47|21740.47|21740.47|21740.47|21739.81|21739.81|0
1643386840000|2022-01-28 16:20:40|21740.33|21740.33|21740.09|21740.09|21740.53|21740.53|21740.09|21740.09|0
1643386850000|2022-01-28 16:20:50|21740.11|21740.11|21738.85|21738.85|21740.11|21740.11|21738.71|21738.71|0
1643386860000|2022-01-28 16:21:00|21738.84|21738.84|21738.38|21738.38|21738.84|21738.84|21738.29|21738.29|0
1643386870000|2022-01-28 16:21:10|21738.33|21738.33|21738.1|21738.1|21738.44|21738.44|21738.1|21738.1|0
1643386880000|2022-01-28 16:21:20|21738|21738|21738.74|21738.74|21738.78|21738.78|21738|21738|0
1643386890000|2022-01-28 16:21:30|21738.68|21738.68|21738.9|21738.9|21739.14|21739.14|21738.68|21738.68|0
1643386900000|2022-01-28 16:21:40|21738.84|21738.84|21739.17|21739.17|21739.21|21739.21|21738.64|21738.64|0
1643386910000|2022-01-28 16:21:50|21739.22|21739.22|21738.81|21738.81|21739.32|21739.32|21738.63|21738.63|0
1643386920000|2022-01-28 16:22:00|21738.73|21738.73|21738.7|21738.7|21739.05|21739.05|21738.55|21738.55|0
1643386930000|2022-01-28 16:22:10|21738.81|21738.81|21738.53|21738.53|21738.91|21738.91|21738.2|21738.2|0
1643386940000|2022-01-28 16:22:20|21738.77|21738.77|21738.74|21738.74|21738.91|21738.91|21738.68|21738.68|0
1643386950000|2022-01-28 16:22:30|21738.76|21738.76|21738.55|21738.55|21738.81|21738.81|21738.23|21738.23|0
1643386960000|2022-01-28 16:22:40|21738.61|21738.61|21739.03|21739.03|21739.19|21739.19|21738.61|21738.61|0
1643386970000|2022-01-28 16:22:50|21738.98|21738.98|21739.38|21739.38|21739.38|21739.38|21738.82|21738.82|0
1643386980000|2022-01-28 16:23:00|21739.33|21739.33|21740.22|21740.22|21740.36|21740.36|21739.33|21739.33|0
1643386990000|2022-01-28 16:23:10|21740.24|21740.24|21738.87|21738.87|21740.26|21740.26|21738.82|21738.82|0
1643387000000|2022-01-28 16:23:20|21738.78|21738.78|21738.2|21738.2|21738.78|21738.78|21738.03|21738.03|0
1643387010000|2022-01-28 16:23:30|21738.1|21738.1|21737.75|21737.75|21738.1|21738.1|21737.75|21737.75|0
1643387020000|2022-01-28 16:23:40|21737.76|21737.76|21738.01|21738.01|21738.13|21738.13|21737.68|21737.68|0
1643387030000|2022-01-28 16:23:50|21738.07|21738.07|21737.51|21737.51|21738.27|21738.27|21737.48|21737.48|0
1643387040000|2022-01-28 16:24:00|21737.48|21737.48|21737.48|21737.48|21737.63|21737.63|21737.14|21737.14|0
1643387050000|2022-01-28 16:24:10|21737.45|21737.45|21736.56|21736.56|21737.45|21737.45|21736.54|21736.54|0
1643387060000|2022-01-28 16:24:20|21736.59|21736.59|21737.52|21737.52|21737.52|21737.52|21736.56|21736.56|0
1643387070000|2022-01-28 16:24:30|21737.5|21737.5|21737.78|21737.78|21737.87|21737.87|21737.13|21737.13|0
1643387080000|2022-01-28 16:24:40|21737.68|21737.68|21737.43|21737.43|21737.78|21737.78|21737.43|21737.43|0
1643387090000|2022-01-28 16:24:50|21737.44|21737.44|21737.52|21737.52|21737.86|21737.86|21737.35|21737.35|0
1643387100000|2022-01-28 16:25:00|21737.48|21737.48|21737.38|21737.38|21737.52|21737.52|21736.67|21736.67|0
1643387110000|2022-01-28 16:25:10|21737.36|21737.36|21739.05|21739.05|21739.11|21739.11|21737.36|21737.36|0
1643387120000|2022-01-28 16:25:20|21738.82|21738.82|21739.14|21739.14|21739.14|21739.14|21738.82|21738.82|0
1643387130000|2022-01-28 16:25:30|21739.21|21739.21|21739.97|21739.97|21740.08|21740.08|21739.21|21739.21|0
1643387140000|2022-01-28 16:25:40|21740.08|21740.08|21741.35|21741.35|21741.35|21741.35|21740.08|21740.08|0
1643387150000|2022-01-28 16:25:50|21741.4|21741.4|21742.75|21742.75|21742.75|21742.75|21741.4|21741.4|0
1643387160000|2022-01-28 16:26:00|21743.27|21743.27|21744.78|21744.78|21745.12|21745.12|21743.27|21743.27|0
1643387170000|2022-01-28 16:26:10|21744.93|21744.93|21745.06|21745.06|21745.48|21745.48|21744.88|21744.88|0
1643387180000|2022-01-28 16:26:20|21745.14|21745.14|21746.37|21746.37|21746.69|21746.69|21745.14|21745.14|0
1643387190000|2022-01-28 16:26:30|21746.16|21746.16|21746.63|21746.63|21746.63|21746.63|21745.96|21745.96|0
1643387200000|2022-01-28 16:26:40|21746.77|21746.77|21748.5|21748.5|21748.5|21748.5|21746.77|21746.77|0
1643387210000|2022-01-28 16:26:50|21748.56|21748.56|21749.76|21749.76|21749.76|21749.76|21748.56|21748.56|0
1643387220000|2022-01-28 16:27:00|21749.81|21749.81|21749.85|21749.85|21749.85|21749.85|21749.24|21749.24|0
1643387230000|2022-01-28 16:27:10|21749.78|21749.78|21749.66|21749.66|21749.78|21749.78|21749.21|21749.21|0
1643387240000|2022-01-28 16:27:20|21749.8|21749.8|21749.88|21749.88|21749.98|21749.98|21749.5|21749.5|0
1643387250000|2022-01-28 16:27:30|21749.75|21749.75|21751.27|21751.27|21751.33|21751.33|21749.48|21749.48|0
1643387260000|2022-01-28 16:27:40|21751.19|21751.19|21751.71|21751.71|21751.77|21751.77|21751.07|21751.07|0
1643387270000|2022-01-28 16:27:50|21751.78|21751.78|21752.29|21752.29|21752.38|21752.38|21751.59|21751.59|0
1643387280000|2022-01-28 16:28:00|21752.32|21752.32|21752.06|21752.06|21752.43|21752.43|21751.57|21751.57|0
1643387290000|2022-01-28 16:28:10|21751.99|21751.99|21751.83|21751.83|21752.2|21752.2|21751.55|21751.55|0
1643387300000|2022-01-28 16:28:20|21751.93|21751.93|21750.96|21750.96|21752.03|21752.03|21750.88|21750.88|0
1643387310000|2022-01-28 16:28:30|21750.89|21750.89|21751.08|21751.08|21751.54|21751.54|21750.89|21750.89|0
1643387320000|2022-01-28 16:28:40|21751.15|21751.15|21750.79|21750.79|21751.4|21751.4|21750.79|21750.79|0
1643387330000|2022-01-28 16:28:50|21749.7|21749.7|21745.67|21745.67|21749.7|21749.7|21745.15|21745.15|0
1643387340000|2022-01-28 16:29:00|21745.83|21745.83|21740.79|21740.79|21746.99|21746.99|21740.63|21740.63|0
1643387350000|2022-01-28 16:29:10|21740.8|21740.8|21739.91|21739.91|21740.8|21740.8|21739.57|21739.57|0
1643387360000|2022-01-28 16:29:20|21739.87|21739.87|21734.53|21734.53|21739.87|21739.87|21734.53|21734.53|0
1643387370000|2022-01-28 16:29:30|21734.12|21734.12|21732.97|21732.97|21734.27|21734.27|21732.77|21732.77|0
1643387380000|2022-01-28 16:29:40|21733.08|21733.08|21732.39|21732.39|21733.18|21733.18|21731.77|21731.77|0
1643387390000|2022-01-28 16:29:50|21732.21|21732.21|21731.96|21731.96|21733.62|21733.62|21731.62|21731.62|0
1643616900000|2022-01-31 08:15:00|21844.46|21844.46|21844.44|21844.44|21845.36|21845.36|21843.94|21843.94|0
1643616910000|2022-01-31 08:15:10|21844.51|21844.51|21844.54|21844.54|21845.26|21845.26|21844.51|21844.51|0
1643616920000|2022-01-31 08:15:20|21844.59|21844.59|21844.23|21844.23|21844.59|21844.59|21843.86|21843.86|0
1643616930000|2022-01-31 08:15:30|21844.45|21844.45|21846.09|21846.09|21846.09|21846.09|21844.45|21844.45|0
1643616940000|2022-01-31 08:15:40|21846.02|21846.02|21846.13|21846.13|21846.86|21846.86|21845.78|21845.78|0
1643616950000|2022-01-31 08:15:50|21845.84|21845.84|21846.66|21846.66|21847.32|21847.32|21845.57|21845.57|0
1643616960000|2022-01-31 08:16:00|21846.59|21846.59|21847.2|21847.2|21847.47|21847.47|21846.03|21846.03|0
1643616970000|2022-01-31 08:16:10|21847.37|21847.37|21851.08|21851.08|21851.08|21851.08|21847.37|21847.37|0
1643616980000|2022-01-31 08:16:20|21851.42|21851.42|21851.56|21851.56|21851.9|21851.9|21851.27|21851.27|0
1643616990000|2022-01-31 08:16:30|21851.69|21851.69|21852.13|21852.13|21852.13|21852.13|21851.69|21851.69|0
1643617000000|2022-01-31 08:16:40|21852.07|21852.07|21851.22|21851.22|21852.07|21852.07|21851.02|21851.02|0
1643617010000|2022-01-31 08:16:50|21851.11|21851.11|21849.65|21849.65|21851.18|21851.18|21849.65|21849.65|0
1643617020000|2022-01-31 08:17:00|21849.41|21849.41|21848.48|21848.48|21850.19|21850.19|21848.48|21848.48|0
1643617030000|2022-01-31 08:17:10|21848.52|21848.52|21848.41|21848.41|21848.65|21848.65|21847.95|21847.95|0
1643617040000|2022-01-31 08:17:20|21848.04|21848.04|21842.13|21842.13|21848.04|21848.04|21842.13|21842.13|0
1643617050000|2022-01-31 08:17:30|21842.03|21842.03|21840.38|21840.38|21842.04|21842.04|21840.27|21840.27|0
1643617060000|2022-01-31 08:17:40|21840.43|21840.43|21838.54|21838.54|21840.44|21840.44|21838.54|21838.54|0
1643617070000|2022-01-31 08:17:50|21838.76|21838.76|21836.8|21836.8|21838.92|21838.92|21836.44|21836.44|0
1643617080000|2022-01-31 08:18:00|21836.71|21836.71|21833.58|21833.58|21836.76|21836.76|21833.58|21833.58|0
1643617090000|2022-01-31 08:18:10|21833.53|21833.53|21831.63|21831.63|21833.53|21833.53|21831.63|21831.63|0
1643617100000|2022-01-31 08:18:20|21831.6|21831.6|21831.03|21831.03|21831.76|21831.76|21830.91|21830.91|0
1643617110000|2022-01-31 08:18:30|21830.77|21830.77|21830.12|21830.12|21830.89|21830.89|21830.12|21830.12|0
1643617120000|2022-01-31 08:18:40|21830.04|21830.04|21828.51|21828.51|21830.21|21830.21|21828.42|21828.42|0
1643617130000|2022-01-31 08:18:50|21828.73|21828.73|21829.28|21829.28|21829.44|21829.44|21828.69|21828.69|0
1643617140000|2022-01-31 08:19:00|21829.01|21829.01|21826.91|21826.91|21829.01|21829.01|21826.89|21826.89|0
1643617150000|2022-01-31 08:19:10|21827.1|21827.1|21828.32|21828.32|21828.61|21828.61|21827.1|21827.1|0
1643617160000|2022-01-31 08:19:20|21828.42|21828.42|21828.73|21828.73|21829.32|21829.32|21828.42|21828.42|0
1643617170000|2022-01-31 08:19:30|21828.67|21828.67|21828.96|21828.96|21828.96|21828.96|21828.38|21828.38|0
1643617180000|2022-01-31 08:19:40|21828.9|21828.9|21829.33|21829.33|21829.37|21829.37|21828.81|21828.81|0
1643617190000|2022-01-31 08:19:50|21829.07|21829.07|21829.06|21829.06|21829.15|21829.15|21828.97|21828.97|0
1643617200000|2022-01-31 08:20:00|21828.84|21828.84|21823.69|21823.69|21828.89|21828.89|21823.69|21823.69|0
1643617210000|2022-01-31 08:20:10|21822.94|21822.94|21817.13|21817.13|21822.94|21822.94|21817.07|21817.07|0
1643617220000|2022-01-31 08:20:20|21816.99|21816.99|21810.13|21810.13|21816.99|21816.99|21809.89|21809.89|0
1643617230000|2022-01-31 08:20:30|21809.87|21809.87|21809.02|21809.02|21809.87|21809.87|21808.36|21808.36|0
1643617240000|2022-01-31 08:20:40|21808.91|21808.91|21808.87|21808.87|21809.43|21809.43|21808.18|21808.18|0
1643617250000|2022-01-31 08:20:50|21808.99|21808.99|21809.21|21809.21|21809.39|21809.39|21808.98|21808.98|0
1643617260000|2022-01-31 08:21:00|21809.25|21809.25|21812.05|21812.05|21812.05|21812.05|21809.25|21809.25|0
1643617270000|2022-01-31 08:21:10|21812.04|21812.04|21814.83|21814.83|21814.91|21814.91|21811.84|21811.84|0
1643617280000|2022-01-31 08:21:20|21814.9|21814.9|21815.43|21815.43|21815.92|21815.92|21814.9|21814.9|0
1643617290000|2022-01-31 08:21:30|21815.51|21815.51|21816.55|21816.55|21816.61|21816.61|21815.51|21815.51|0
1643617300000|2022-01-31 08:21:40|21816.52|21816.52|21815.98|21815.98|21816.75|21816.75|21815.59|21815.59|0
1643617310000|2022-01-31 08:21:50|21815.77|21815.77|21812.54|21812.54|21815.8|21815.8|21812.54|21812.54|0
1643617320000|2022-01-31 08:22:00|21812.23|21812.23|21812.81|21812.81|21812.89|21812.89|21811.97|21811.97|0
1643617330000|2022-01-31 08:22:10|21812.75|21812.75|21812.94|21812.94|21813.54|21813.54|21812.75|21812.75|0
1643617340000|2022-01-31 08:22:20|21812.98|21812.98|21812.27|21812.27|21813.23|21813.23|21812.2|21812.2|0
1643617350000|2022-01-31 08:22:30|21812.05|21812.05|21813.22|21813.22|21813.22|21813.22|21811.74|21811.74|0
1643617360000|2022-01-31 08:22:40|21813.25|21813.25|21813.57|21813.57|21813.67|21813.67|21813.25|21813.25|0
1643617370000|2022-01-31 08:22:50|21813.42|21813.42|21814.72|21814.72|21814.72|21814.72|21813.42|21813.42|0
1643617380000|2022-01-31 08:23:00|21814.85|21814.85|21815.71|21815.71|21816.01|21816.01|21814.85|21814.85|0
1643617390000|2022-01-31 08:23:10|21815.68|21815.68|21824.14|21824.14|21824.14|21824.14|21815.68|21815.68|0
1643617400000|2022-01-31 08:23:20|21823.99|21823.99|21824.77|21824.77|21825.31|21825.31|21823.43|21823.43|0
1643617410000|2022-01-31 08:23:30|21824.9|21824.9|21826.03|21826.03|21826.24|21826.24|21824.71|21824.71|0
1643617420000|2022-01-31 08:23:40|21826.48|21826.48|21826.5|21826.5|21826.58|21826.58|21826.13|21826.13|0
1643617430000|2022-01-31 08:23:50|21826.43|21826.43|21827.78|21827.78|21827.8|21827.8|21826.43|21826.43|0
1643617440000|2022-01-31 08:24:00|21827.75|21827.75|21827.93|21827.93|21827.93|21827.93|21827.67|21827.67|0
1643617450000|2022-01-31 08:24:10|21827.84|21827.84|21827.68|21827.68|21827.84|21827.84|21827.13|21827.13|0
1643617460000|2022-01-31 08:24:20|21827.59|21827.59|21826.17|21826.17|21828.27|21828.27|21826.17|21826.17|0
1643617470000|2022-01-31 08:24:30|21826.19|21826.19|21824.95|21824.95|21826.19|21826.19|21824.88|21824.88|0
1643617480000|2022-01-31 08:24:40|21824.89|21824.89|21824.77|21824.77|21825.02|21825.02|21824.77|21824.77|0
1643617490000|2022-01-31 08:24:50|21824.62|21824.62|21825.28|21825.28|21825.31|21825.31|21824.55|21824.55|0
1643617500000|2022-01-31 08:25:00|21825.49|21825.49|21826.05|21826.05|21827|21827|21825.49|21825.49|0
1643617510000|2022-01-31 08:25:10|21826.26|21826.26|21826.23|21826.23|21826.84|21826.84|21825.59|21825.59|0
1643617520000|2022-01-31 08:25:20|21826.01|21826.01|21825.89|21825.89|21826.08|21826.08|21825.58|21825.58|0
1643617530000|2022-01-31 08:25:30|21826.03|21826.03|21827.36|21827.36|21827.36|21827.36|21825.22|21825.22|0
1643617540000|2022-01-31 08:25:40|21827.29|21827.29|21825.76|21825.76|21827.29|21827.29|21825.76|21825.76|0
1643617550000|2022-01-31 08:25:50|21825.46|21825.46|21822.56|21822.56|21825.46|21825.46|21822.56|21822.56|0
1643617560000|2022-01-31 08:26:00|21822.51|21822.51|21821.97|21821.97|21822.51|21822.51|21821.97|21821.97|0
1643617570000|2022-01-31 08:26:10|21821.64|21821.64|21822.53|21822.53|21822.65|21822.65|21821.64|21821.64|0
1643617580000|2022-01-31 08:26:20|21822.18|21822.18|21823.51|21823.51|21823.51|21823.51|21822.18|21822.18|0
1643617590000|2022-01-31 08:26:30|21823.54|21823.54|21824.4|21824.4|21824.4|21824.4|21823.54|21823.54|0
1643617600000|2022-01-31 08:26:40|21824.48|21824.48|21825.2|21825.2|21825.27|21825.27|21824.39|21824.39|0
1643617610000|2022-01-31 08:26:50|21825.16|21825.16|21825.21|21825.21|21825.53|21825.53|21825.16|21825.16|0
1643617620000|2022-01-31 08:27:00|21825.08|21825.08|21825.44|21825.44|21825.97|21825.97|21825.08|21825.08|0
1643617630000|2022-01-31 08:27:10|21825.17|21825.17|21825.97|21825.97|21825.97|21825.97|21825.1|21825.1|0
1643617640000|2022-01-31 08:27:20|21826.18|21826.18|21826.45|21826.45|21826.75|21826.75|21826.18|21826.18|0
1643617650000|2022-01-31 08:27:30|21826.55|21826.55|21826.57|21826.57|21826.67|21826.67|21826.48|21826.48|0
1643617660000|2022-01-31 08:27:40|21826.79|21826.79|21827.32|21827.32|21827.43|21827.43|21826.79|21826.79|0
1643617670000|2022-01-31 08:27:50|21827.36|21827.36|21828.46|21828.46|21828.46|21828.46|21826.96|21826.96|0
1643617680000|2022-01-31 08:28:00|21828.48|21828.48|21828.24|21828.24|21828.76|21828.76|21828.24|21828.24|0
1643617690000|2022-01-31 08:28:10|21828.32|21828.32|21827.04|21827.04|21828.32|21828.32|21827.04|21827.04|0
1643617700000|2022-01-31 08:28:20|21826.83|21826.83|21825.35|21825.35|21826.83|21826.83|21825.14|21825.14|0
1643617710000|2022-01-31 08:28:30|21825.31|21825.31|21825.18|21825.18|21825.52|21825.52|21825.15|21825.15|0
1643617720000|2022-01-31 08:28:40|21825.04|21825.04|21824.48|21824.48|21825.04|21825.04|21824.35|21824.35|0
1643617730000|2022-01-31 08:28:50|21824.44|21824.44|21824.04|21824.04|21824.44|21824.44|21823.83|21823.83|0
1643617740000|2022-01-31 08:29:00|21824.23|21824.23|21824.44|21824.44|21824.63|21824.63|21824.23|21824.23|0
1643617750000|2022-01-31 08:29:10|21824.46|21824.46|21824.05|21824.05|21824.54|21824.54|21823.84|21823.84|0
1643617760000|2022-01-31 08:29:20|21823.93|21823.93|21822.6|21822.6|21823.93|21823.93|21822.6|21822.6|0
1643617770000|2022-01-31 08:29:30|21822.92|21822.92|21821.47|21821.47|21822.92|21822.92|21821.47|21821.47|0
1643617780000|2022-01-31 08:29:40|21820.84|21820.84|21820.02|21820.02|21820.84|21820.84|21819.98|21819.98|0
1643617790000|2022-01-31 08:29:50|21820.07|21820.07|21820.95|21820.95|21821.1|21821.1|21819.99|21819.99|0
1643617800000|2022-01-31 08:30:00|21820.99|21820.99|21822.05|21822.05|21822.19|21822.19|21820.65|21820.65|0
1643617810000|2022-01-31 08:30:10|21821.88|21821.88|21818.9|21818.9|21821.88|21821.88|21818.85|21818.85|0
1643617820000|2022-01-31 08:30:20|21818.92|21818.92|21818.61|21818.61|21818.94|21818.94|21818.61|21818.61|0
1643617830000|2022-01-31 08:30:30|21818.54|21818.54|21817.74|21817.74|21818.74|21818.74|21817.65|21817.65|0
1643617840000|2022-01-31 08:30:40|21817.64|21817.64|21818.18|21818.18|21818.47|21818.47|21817.57|21817.57|0
1643617850000|2022-01-31 08:30:50|21818.38|21818.38|21820.31|21820.31|21820.31|21820.31|21818.38|21818.38|0
1643617860000|2022-01-31 08:31:00|21820.34|21820.34|21821.18|21821.18|21821.41|21821.41|21820.34|21820.34|0
1643617870000|2022-01-31 08:31:10|21821.25|21821.25|21820.99|21820.99|21821.3|21821.3|21820.77|21820.77|0
1643617880000|2022-01-31 08:31:20|21820.85|21820.85|21819.19|21819.19|21820.85|21820.85|21819.13|21819.13|0
1643617890000|2022-01-31 08:31:30|21819.07|21819.07|21813.12|21813.12|21819.07|21819.07|21813.12|21813.12|0
1643617900000|2022-01-31 08:31:40|21813.07|21813.07|21812.73|21812.73|21813.11|21813.11|21812.64|21812.64|0
1643617910000|2022-01-31 08:31:50|21812.78|21812.78|21813.26|21813.26|21813.35|21813.35|21812.65|21812.65|0
1643617920000|2022-01-31 08:32:00|21813.15|21813.15|21813.26|21813.26|21813.88|21813.88|21813.15|21813.15|0
1643617930000|2022-01-31 08:32:10|21813.22|21813.22|21812.74|21812.74|21813.22|21813.22|21812.74|21812.74|0
1643617940000|2022-01-31 08:32:20|21812.86|21812.86|21812.86|21812.86|21812.86|21812.86|21812.86|21812.86|0
1643617950000|2022-01-31 08:32:30|21812.94|21812.94|21812.2|21812.2|21812.94|21812.94|21812.2|21812.2|0
1643617960000|2022-01-31 08:32:40|21812.04|21812.04|21811.65|21811.65|21812.04|21812.04|21811.65|21811.65|0
1643617970000|2022-01-31 08:32:50|21811.52|21811.52|21809.79|21809.79|21811.52|21811.52|21809.79|21809.79|0
1643617980000|2022-01-31 08:33:00|21809.7|21809.7|21809.47|21809.47|21809.7|21809.7|21809.24|21809.24|0
1643617990000|2022-01-31 08:33:10|21809.35|21809.35|21808.73|21808.73|21809.35|21809.35|21808.73|21808.73|0
1643618000000|2022-01-31 08:33:20|21808.67|21808.67|21807.28|21807.28|21808.67|21808.67|21806.99|21806.99|0
1643618010000|2022-01-31 08:33:30|21807.44|21807.44|21807.69|21807.69|21807.87|21807.87|21807.44|21807.44|0
1643618020000|2022-01-31 08:33:40|21807.66|21807.66|21808.57|21808.57|21808.57|21808.57|21807.49|21807.49|0
1643618030000|2022-01-31 08:33:50|21808.42|21808.42|21808.58|21808.58|21808.66|21808.66|21808.42|21808.42|0
1643618040000|2022-01-31 08:34:00|21808.55|21808.55|21809.47|21809.47|21809.47|21809.47|21808.55|21808.55|0
1643618050000|2022-01-31 08:34:10|21809.56|21809.56|21810.24|21810.24|21810.24|21810.24|21809.56|21809.56|0
1643618060000|2022-01-31 08:34:20|21810.14|21810.14|21809.69|21809.69|21810.33|21810.33|21809.64|21809.64|0
1643618070000|2022-01-31 08:34:30|21809.63|21809.63|21809.86|21809.86|21809.9|21809.9|21809.41|21809.41|0
1643618080000|2022-01-31 08:34:40|21809.79|21809.79|21809.85|21809.85|21810.1|21810.1|21809.79|21809.79|0
1643618090000|2022-01-31 08:34:50|21809.96|21809.96|21810.28|21810.28|21810.28|21810.28|21809.93|21809.93|0
1643618100000|2022-01-31 08:35:00|21810.31|21810.31|21810.71|21810.71|21811.05|21811.05|21810.31|21810.31|0
1643618110000|2022-01-31 08:35:10|21810.66|21810.66|21811.66|21811.66|21811.82|21811.82|21810.66|21810.66|0
1643618120000|2022-01-31 08:35:20|21811.92|21811.92|21812.32|21812.32|21812.32|21812.32|21811.92|21811.92|0
1643618130000|2022-01-31 08:35:30|21812.22|21812.22|21811.81|21811.81|21812.35|21812.35|21811.81|21811.81|0
1643618140000|2022-01-31 08:35:40|21811.85|21811.85|21811.48|21811.48|21811.85|21811.85|21811.38|21811.38|0
1643618150000|2022-01-31 08:35:50|21811.53|21811.53|21812.29|21812.29|21812.29|21812.29|21811.42|21811.42|0
1643618160000|2022-01-31 08:36:00|21812.08|21812.08|21812.38|21812.38|21812.61|21812.61|21812.03|21812.03|0
1643618170000|2022-01-31 08:36:10|21812.5|21812.5|21812.29|21812.29|21812.5|21812.5|21812.29|21812.29|0
1643618180000|2022-01-31 08:36:20|21812.36|21812.36|21812.36|21812.36|21812.36|21812.36|21812.36|21812.36|0
1643618190000|2022-01-31 08:36:30|21812.26|21812.26|21812.86|21812.86|21813.26|21813.26|21812.26|21812.26|0
1643618200000|2022-01-31 08:36:40|21812.72|21812.72|21813.07|21813.07|21813.07|21813.07|21812.72|21812.72|0
1643618210000|2022-01-31 08:36:50|21813|21813|21815.63|21815.63|21815.63|21815.63|21812.96|21812.96|0
1643618220000|2022-01-31 08:37:00|21815.49|21815.49|21815.3|21815.3|21815.91|21815.91|21815.2|21815.2|0
1643618230000|2022-01-31 08:37:10|21815.13|21815.13|21816.02|21816.02|21816.02|21816.02|21815.05|21815.05|0
1643618240000|2022-01-31 08:37:20|21816.21|21816.21|21817.41|21817.41|21817.41|21817.41|21816.11|21816.11|0
1643618250000|2022-01-31 08:37:30|21817.46|21817.46|21819.99|21819.99|21819.99|21819.99|21817.43|21817.43|0
1643618260000|2022-01-31 08:37:40|21819.67|21819.67|21818.41|21818.41|21819.67|21819.67|21818.32|21818.32|0
1643618270000|2022-01-31 08:37:50|21818.58|21818.58|21817.51|21817.51|21818.58|21818.58|21817.41|21817.41|0
1643618280000|2022-01-31 08:38:00|21817.46|21817.46|21817.72|21817.72|21817.84|21817.84|21817.03|21817.03|0
1643618290000|2022-01-31 08:38:10|21817.69|21817.69|21818.42|21818.42|21818.46|21818.46|21817.69|21817.69|0
1643618300000|2022-01-31 08:38:20|21818.52|21818.52|21819.68|21819.68|21819.96|21819.96|21818.52|21818.52|0
1643618310000|2022-01-31 08:38:30|21819.81|21819.81|21819.96|21819.96|21819.96|21819.96|21819.66|21819.66|0
1643618320000|2022-01-31 08:38:40|21819.89|21819.89|21819.77|21819.77|21819.89|21819.89|21819.58|21819.58|0
1643618330000|2022-01-31 08:38:50|21819.94|21819.94|21819.69|21819.69|21820.38|21820.38|21819.69|21819.69|0
1643618340000|2022-01-31 08:39:00|21819.87|21819.87|21819.41|21819.41|21819.87|21819.87|21818.94|21818.94|0
1643618350000|2022-01-31 08:39:10|21819.28|21819.28|21819.71|21819.71|21819.83|21819.83|21819.28|21819.28|0
1643618360000|2022-01-31 08:39:20|21819.6|21819.6|21820.16|21820.16|21820.16|21820.16|21819.6|21819.6|0
1643618370000|2022-01-31 08:39:30|21820.68|21820.68|21820.46|21820.46|21820.68|21820.68|21820.19|21820.19|0
1643618380000|2022-01-31 08:39:40|21820.61|21820.61|21820.38|21820.38|21820.66|21820.66|21820.34|21820.34|0
1643618390000|2022-01-31 08:39:50|21820.52|21820.52|21820.91|21820.91|21820.91|21820.91|21820.52|21820.52|0
1643618400000|2022-01-31 08:40:00|21821.13|21821.13|21821.24|21821.24|21821.24|21821.24|21820.99|21820.99|0
1643618410000|2022-01-31 08:40:10|21821.29|21821.29|21820.16|21820.16|21821.36|21821.36|21820.16|21820.16|0
1643618420000|2022-01-31 08:40:20|21820.1|21820.1|21820.45|21820.45|21820.5|21820.5|21820.09|21820.09|0
1643618430000|2022-01-31 08:40:30|21820.71|21820.71|21820.21|21820.21|21820.77|21820.77|21819.99|21819.99|0
1643618440000|2022-01-31 08:40:40|21820.43|21820.43|21822.24|21822.24|21822.44|21822.44|21820.43|21820.43|0
1643618450000|2022-01-31 08:40:50|21822.05|21822.05|21821.57|21821.57|21822.05|21822.05|21821.51|21821.51|0
1643618460000|2022-01-31 08:41:00|21821.38|21821.38|21820.56|21820.56|21821.38|21821.38|21820.45|21820.45|0
1643618470000|2022-01-31 08:41:10|21820.37|21820.37|21820.43|21820.43|21820.5|21820.5|21820.1|21820.1|0
1643618480000|2022-01-31 08:41:20|21820.37|21820.37|21819.9|21819.9|21820.41|21820.41|21819.9|21819.9|0
1643618490000|2022-01-31 08:41:30|21819.98|21819.98|21819.81|21819.81|21819.98|21819.98|21819.41|21819.41|0
1643618500000|2022-01-31 08:41:40|21819.78|21819.78|21822.4|21822.4|21822.4|21822.4|21819.78|21819.78|0
1643618510000|2022-01-31 08:41:50|21822.37|21822.37|21822.19|21822.19|21822.63|21822.63|21822.19|21822.19|0
1643618520000|2022-01-31 08:42:00|21822.27|21822.27|21823.62|21823.62|21823.62|21823.62|21822.27|21822.27|0
1643618530000|2022-01-31 08:42:10|21823.5|21823.5|21823.57|21823.57|21823.93|21823.93|21823.43|21823.43|0
1643618540000|2022-01-31 08:42:20|21823.66|21823.66|21824.73|21824.73|21824.73|21824.73|21823.39|21823.39|0
1643618550000|2022-01-31 08:42:30|21824.91|21824.91|21825.66|21825.66|21825.66|21825.66|21824.84|21824.84|0
1643618560000|2022-01-31 08:42:40|21825.87|21825.87|21826.84|21826.84|21826.84|21826.84|21825.87|21825.87|0
1643618570000|2022-01-31 08:42:50|21826.93|21826.93|21828.29|21828.29|21828.29|21828.29|21826.93|21826.93|0
1643618580000|2022-01-31 08:43:00|21828.44|21828.44|21829.15|21829.15|21829.15|21829.15|21828.13|21828.13|0
1643618590000|2022-01-31 08:43:10|21829.13|21829.13|21830.62|21830.62|21830.62|21830.62|21829.07|21829.07|0
1643618600000|2022-01-31 08:43:20|21830.71|21830.71|21831.84|21831.84|21831.84|21831.84|21830.63|21830.63|0
1643618610000|2022-01-31 08:43:30|21831.95|21831.95|21831.63|21831.63|21832.09|21832.09|21831.63|21831.63|0
1643618620000|2022-01-31 08:43:40|21831.52|21831.52|21832.2|21832.2|21832.2|21832.2|21831.52|21831.52|0
1643618630000|2022-01-31 08:43:50|21832.26|21832.26|21833.08|21833.08|21833.08|21833.08|21832.26|21832.26|0
1643618640000|2022-01-31 08:44:00|21833.01|21833.01|21834.07|21834.07|21834.1|21834.1|21832.96|21832.96|0
1643618650000|2022-01-31 08:44:10|21834.15|21834.15|21835.46|21835.46|21835.52|21835.52|21833.96|21833.96|0
1643618660000|2022-01-31 08:44:20|21835.62|21835.62|21840.57|21840.57|21841.01|21841.01|21835.62|21835.62|0
1643618670000|2022-01-31 08:44:30|21840.76|21840.76|21840.7|21840.7|21841.01|21841.01|21840.6|21840.6|0
1643618680000|2022-01-31 08:44:40|21840.67|21840.67|21841.44|21841.44|21841.44|21841.44|21840.26|21840.26|0
1643618690000|2022-01-31 08:44:50|21841.52|21841.52|21845.22|21845.22|21845.22|21845.22|21841.52|21841.52|0
1643618700000|2022-01-31 08:45:00|21845.47|21845.47|21848.88|21848.88|21848.93|21848.93|21845.47|21845.47|0
1643618710000|2022-01-31 08:45:10|21848.83|21848.83|21849.93|21849.93|21850.02|21850.02|21848.83|21848.83|0
1643618720000|2022-01-31 08:45:20|21850.04|21850.04|21852.68|21852.68|21852.88|21852.88|21850.04|21850.04|0
1643618730000|2022-01-31 08:45:30|21852.89|21852.89|21854.19|21854.19|21854.21|21854.21|21852.89|21852.89|0
1643618740000|2022-01-31 08:45:40|21853.69|21853.69|21854.51|21854.51|21854.6|21854.6|21853.69|21853.69|0
1643618750000|2022-01-31 08:45:50|21854.56|21854.56|21854.96|21854.96|21854.96|21854.96|21854.56|21854.56|0
1643618760000|2022-01-31 08:46:00|21855.21|21855.21|21856.6|21856.6|21856.6|21856.6|21855.21|21855.21|0
1643618770000|2022-01-31 08:46:10|21856.39|21856.39|21856.57|21856.57|21856.57|21856.57|21856.14|21856.14|0
1643618780000|2022-01-31 08:46:20|21856.43|21856.43|21856.68|21856.68|21856.98|21856.98|21856.43|21856.43|0
1643618790000|2022-01-31 08:46:30|21856.63|21856.63|21856.79|21856.79|21857.14|21857.14|21856.63|21856.63|0
1643618800000|2022-01-31 08:46:40|21856.59|21856.59|21856.66|21856.66|21856.66|21856.66|21856.38|21856.38|0
1643618810000|2022-01-31 08:46:50|21856.26|21856.26|21856.65|21856.65|21856.65|21856.65|21856.26|21856.26|0
1643618820000|2022-01-31 08:47:00|21856.6|21856.6|21856.96|21856.96|21856.96|21856.96|21856.23|21856.23|0
1643618830000|2022-01-31 08:47:10|21856.99|21856.99|21857.35|21857.35|21857.42|21857.42|21856.99|21856.99|0
1643618840000|2022-01-31 08:47:20|21857.42|21857.42|21857.39|21857.39|21857.55|21857.55|21857.39|21857.39|0
1643618850000|2022-01-31 08:47:30|21857.57|21857.57|21857.7|21857.7|21857.78|21857.78|21857.52|21857.52|0
1643618860000|2022-01-31 08:47:40|21857.6|21857.6|21858.11|21858.11|21858.11|21858.11|21857.56|21857.56|0
1643618870000|2022-01-31 08:47:50|21858.54|21858.54|21859.51|21859.51|21859.6|21859.6|21858.54|21858.54|0
1643618880000|2022-01-31 08:48:00|21859.29|21859.29|21861.62|21861.62|21861.62|21861.62|21858.89|21858.89|0
1643618890000|2022-01-31 08:48:10|21861.79|21861.79|21861.57|21861.57|21861.99|21861.99|21861.52|21861.52|0
1643618900000|2022-01-31 08:48:20|21861.66|21861.66|21861.54|21861.54|21861.75|21861.75|21861.48|21861.48|0
1643618910000|2022-01-31 08:48:30|21861.56|21861.56|21862.65|21862.65|21862.65|21862.65|21861.56|21861.56|0
1643618920000|2022-01-31 08:48:40|21862.6|21862.6|21863.32|21863.32|21863.32|21863.32|21862.6|21862.6|0
1643618930000|2022-01-31 08:48:50|21863.29|21863.29|21863.2|21863.2|21863.29|21863.29|21863.2|21863.2|0
1643618940000|2022-01-31 08:49:00|21863.42|21863.42|21862.95|21862.95|21863.52|21863.52|21862.94|21862.94|0
1643618950000|2022-01-31 08:49:10|21863.09|21863.09|21863.91|21863.91|21863.91|21863.91|21863.04|21863.04|0
1643618960000|2022-01-31 08:49:20|21863.78|21863.78|21863.48|21863.48|21863.95|21863.95|21863.34|21863.34|0
1643618970000|2022-01-31 08:49:30|21863.51|21863.51|21863.76|21863.76|21864.32|21864.32|21863.51|21863.51|0
1643618980000|2022-01-31 08:49:40|21864.23|21864.23|21865.41|21865.41|21865.44|21865.44|21864.23|21864.23|0
1643618990000|2022-01-31 08:49:50|21865.37|21865.37|21866.03|21866.03|21866.03|21866.03|21865.37|21865.37|0
1643619000000|2022-01-31 08:50:00|21866.09|21866.09|21867.06|21867.06|21867.53|21867.53|21866.09|21866.09|0
1643619010000|2022-01-31 08:50:10|21866.99|21866.99|21869.21|21869.21|21869.21|21869.21|21866.99|21866.99|0
1643619020000|2022-01-31 08:50:20|21869.36|21869.36|21868.87|21868.87|21869.57|21869.57|21868.82|21868.82|0
1643619030000|2022-01-31 08:50:30|21868.95|21868.95|21866.2|21866.2|21868.95|21868.95|21866.2|21866.2|0
1643619040000|2022-01-31 08:50:40|21866.3|21866.3|21866.66|21866.66|21866.66|21866.66|21866.3|21866.3|0
1643619050000|2022-01-31 08:50:50|21866.68|21866.68|21866.07|21866.07|21866.76|21866.76|21866.07|21866.07|0
1643619060000|2022-01-31 08:51:00|21865.82|21865.82|21866.46|21866.46|21866.48|21866.48|21865.41|21865.41|0
1643619070000|2022-01-31 08:51:10|21866.67|21866.67|21866.55|21866.55|21866.76|21866.76|21866.55|21866.55|0
1643619080000|2022-01-31 08:51:20|21866.44|21866.44|21866.35|21866.35|21866.45|21866.45|21866.09|21866.09|0
1643619090000|2022-01-31 08:51:30|21866.26|21866.26|21866.3|21866.3|21866.41|21866.41|21865.9|21865.9|0
1643619100000|2022-01-31 08:51:40|21866.03|21866.03|21867.33|21867.33|21867.33|21867.33|21866.03|21866.03|0
1643619110000|2022-01-31 08:51:50|21867.22|21867.22|21867.21|21867.21|21867.56|21867.56|21866.57|21866.57|0
1643619120000|2022-01-31 08:52:00|21867.55|21867.55|21870.01|21870.01|21870.12|21870.12|21867.31|21867.31|0
1643619130000|2022-01-31 08:52:10|21870.03|21870.03|21871.06|21871.06|21871.06|21871.06|21870.03|21870.03|0
1643619140000|2022-01-31 08:52:20|21871.2|21871.2|21872.11|21872.11|21872.15|21872.15|21871.16|21871.16|0
1643619150000|2022-01-31 08:52:30|21872.13|21872.13|21872.76|21872.76|21872.86|21872.86|21872.13|21872.13|0
1643619160000|2022-01-31 08:52:40|21872.73|21872.73|21872.59|21872.59|21872.73|21872.73|21872.38|21872.38|0
1643619170000|2022-01-31 08:52:50|21872.87|21872.87|21874.02|21874.02|21874.06|21874.06|21872.87|21872.87|0
1643619180000|2022-01-31 08:53:00|21873.89|21873.89|21876.12|21876.12|21876.12|21876.12|21873.89|21873.89|0
1643619190000|2022-01-31 08:53:10|21876.03|21876.03|21877.23|21877.23|21877.47|21877.47|21876.03|21876.03|0
1643619200000|2022-01-31 08:53:20|21877.14|21877.14|21878.17|21878.17|21878.17|21878.17|21877.14|21877.14|0
1643619210000|2022-01-31 08:53:30|21878.31|21878.31|21879.45|21879.45|21879.46|21879.46|21878.31|21878.31|0
1643619220000|2022-01-31 08:53:40|21879.5|21879.5|21879.53|21879.53|21879.53|21879.53|21879.28|21879.28|0
1643619230000|2022-01-31 08:53:50|21879.6|21879.6|21878.82|21878.82|21879.76|21879.76|21878.82|21878.82|0
1643619240000|2022-01-31 08:54:00|21878.65|21878.65|21876.57|21876.57|21878.65|21878.65|21876.57|21876.57|0
1643619250000|2022-01-31 08:54:10|21876.63|21876.63|21876.25|21876.25|21876.76|21876.76|21876.21|21876.21|0
1643619260000|2022-01-31 08:54:20|21876.11|21876.11|21875.52|21875.52|21876.11|21876.11|21875.43|21875.43|0
1643619270000|2022-01-31 08:54:30|21875.45|21875.45|21875.15|21875.15|21875.45|21875.45|21874.95|21874.95|0
1643619280000|2022-01-31 08:54:40|21875.09|21875.09|21875.34|21875.34|21875.34|21875.34|21875.02|21875.02|0
1643619290000|2022-01-31 08:54:50|21875.22|21875.22|21873.95|21873.95|21875.22|21875.22|21873.95|21873.95|0
1643619300000|2022-01-31 08:55:00|21873.83|21873.83|21872.88|21872.88|21873.83|21873.83|21872.85|21872.85|0
1643619310000|2022-01-31 08:55:10|21872.73|21872.73|21870.86|21870.86|21872.73|21872.73|21870.86|21870.86|0
1643619320000|2022-01-31 08:55:20|21870.84|21870.84|21867.35|21867.35|21870.84|21870.84|21867.35|21867.35|0
1643619330000|2022-01-31 08:55:30|21867.29|21867.29|21867.04|21867.04|21867.29|21867.29|21866.7|21866.7|0
1643619340000|2022-01-31 08:55:40|21867.07|21867.07|21867.3|21867.3|21867.6|21867.6|21867.07|21867.07|0
1643619350000|2022-01-31 08:55:50|21867.23|21867.23|21868.94|21868.94|21868.94|21868.94|21866.97|21866.97|0
1643619360000|2022-01-31 08:56:00|21869.08|21869.08|21869.61|21869.61|21869.69|21869.69|21869.08|21869.08|0
1643619370000|2022-01-31 08:56:10|21869.72|21869.72|21869.99|21869.99|21870.14|21870.14|21869.72|21869.72|0
1643619380000|2022-01-31 08:56:20|21870.07|21870.07|21869.87|21869.87|21870.07|21870.07|21869.87|21869.87|0
1643619390000|2022-01-31 08:56:30|21869.66|21869.66|21869.66|21869.66|21869.66|21869.66|21869.66|21869.66|0
1643619400000|2022-01-31 08:56:40|21869.62|21869.62|21868.81|21868.81|21869.62|21869.62|21868.81|21868.81|0
1643619410000|2022-01-31 08:56:50|21868.77|21868.77|21869.41|21869.41|21869.44|21869.44|21868.77|21868.77|0
1643619420000|2022-01-31 08:57:00|21869.33|21869.33|21869.29|21869.29|21869.68|21869.68|21869.29|21869.29|0
1643619430000|2022-01-31 08:57:10|21869.47|21869.47|21865.56|21865.56|21869.79|21869.79|21865.56|21865.56|0
1643619440000|2022-01-31 08:57:20|21865.46|21865.46|21864.15|21864.15|21865.46|21865.46|21864.15|21864.15|0
1643619450000|2022-01-31 08:57:30|21864.02|21864.02|21863.9|21863.9|21864.02|21864.02|21863.55|21863.55|0
1643619460000|2022-01-31 08:57:40|21863.8|21863.8|21863.6|21863.6|21863.94|21863.94|21863.5|21863.5|0
1643619470000|2022-01-31 08:57:50|21863.27|21863.27|21862.99|21862.99|21864.41|21864.41|21862.98|21862.98|0
1643619480000|2022-01-31 08:58:00|21863.04|21863.04|21862.98|21862.98|21863.04|21863.04|21862.78|21862.78|0
1643619490000|2022-01-31 08:58:10|21862.63|21862.63|21862.09|21862.09|21862.86|21862.86|21862.09|21862.09|0
1643619500000|2022-01-31 08:58:20|21861.95|21861.95|21861.31|21861.31|21862.18|21862.18|21861.31|21861.31|0
1643619510000|2022-01-31 08:58:30|21860.82|21860.82|21860.81|21860.81|21861.07|21861.07|21860.57|21860.57|0
1643619520000|2022-01-31 08:58:40|21860.74|21860.74|21861.55|21861.55|21861.55|21861.55|21860.74|21860.74|0
1643619530000|2022-01-31 08:58:50|21861.32|21861.32|21861.6|21861.6|21861.6|21861.6|21861.12|21861.12|0
1643619540000|2022-01-31 08:59:00|21861.38|21861.38|21861.46|21861.46|21861.55|21861.55|21861.07|21861.07|0
1643619550000|2022-01-31 08:59:10|21861.28|21861.28|21860.7|21860.7|21861.4|21861.4|21860.7|21860.7|0
1643619560000|2022-01-31 08:59:20|21860.76|21860.76|21858.91|21858.91|21860.76|21860.76|21858.8|21858.8|0
1643619570000|2022-01-31 08:59:30|21858.82|21858.82|21858.87|21858.87|21858.87|21858.87|21858.77|21858.77|0
1643619580000|2022-01-31 08:59:40|21858.94|21858.94|21858.77|21858.77|21859.16|21859.16|21858.65|21858.65|0
1643619590000|2022-01-31 08:59:50|21858.82|21858.82|21858.77|21858.77|21859.15|21859.15|21858.77|21858.77|0
1643619600000|2022-01-31 09:00:00|21858.66|21858.66|21858.53|21858.53|21858.8|21858.8|21858.27|21858.27|0
1643619610000|2022-01-31 09:00:10|21858.41|21858.41|21857.92|21857.92|21858.62|21858.62|21857.78|21857.78|0
1643619620000|2022-01-31 09:00:20|21857.86|21857.86|21857.01|21857.01|21857.86|21857.86|21856.99|21856.99|0
1643619630000|2022-01-31 09:00:30|21856.91|21856.91|21856.35|21856.35|21856.91|21856.91|21856.35|21856.35|0
1643619640000|2022-01-31 09:00:40|21856.22|21856.22|21856.06|21856.06|21856.22|21856.22|21855.79|21855.79|0
1643619650000|2022-01-31 09:00:50|21856.15|21856.15|21855.52|21855.52|21856.22|21856.22|21855.52|21855.52|0
1643619660000|2022-01-31 09:01:00|21855.44|21855.44|21853.38|21853.38|21855.44|21855.44|21853.26|21853.26|0
1643619670000|2022-01-31 09:01:10|21853.44|21853.44|21853.36|21853.36|21853.89|21853.89|21853.3|21853.3|0
1643619680000|2022-01-31 09:01:20|21853.44|21853.44|21853.44|21853.44|21853.99|21853.99|21853.09|21853.09|0
1643619690000|2022-01-31 09:01:30|21853.63|21853.63|21854.35|21854.35|21854.35|21854.35|21853.19|21853.19|0
1643619700000|2022-01-31 09:01:40|21854.16|21854.16|21854.75|21854.75|21855.12|21855.12|21854.16|21854.16|0
1643619710000|2022-01-31 09:01:50|21854.79|21854.79|21855.43|21855.43|21855.43|21855.43|21854.79|21854.79|0
1643619720000|2022-01-31 09:02:00|21855.72|21855.72|21855.76|21855.76|21857.1|21857.1|21855.72|21855.72|0
1643619730000|2022-01-31 09:02:10|21855.65|21855.65|21855.04|21855.04|21855.79|21855.79|21855|21855|0
1643619740000|2022-01-31 09:02:20|21855.2|21855.2|21855.26|21855.26|21855.28|21855.28|21854.53|21854.53|0
1643619750000|2022-01-31 09:02:30|21855.31|21855.31|21855.22|21855.22|21855.34|21855.34|21855.07|21855.07|0
1643619760000|2022-01-31 09:02:40|21855.25|21855.25|21856.01|21856.01|21856.22|21856.22|21855.25|21855.25|0
1643619770000|2022-01-31 09:02:50|21855.85|21855.85|21855.78|21855.78|21855.85|21855.85|21855.55|21855.55|0
1643619780000|2022-01-31 09:03:00|21855.71|21855.71|21855.73|21855.73|21855.73|21855.73|21855.03|21855.03|0
1643619790000|2022-01-31 09:03:10|21855.6|21855.6|21855.1|21855.1|21855.6|21855.6|21854.92|21854.92|0
1643619800000|2022-01-31 09:03:20|21855.16|21855.16|21855.68|21855.68|21855.79|21855.79|21855.16|21855.16|0
1643619810000|2022-01-31 09:03:30|21855.46|21855.46|21854.28|21854.28|21855.46|21855.46|21854.19|21854.19|0
1643619820000|2022-01-31 09:03:40|21854.21|21854.21|21850.78|21850.78|21854.27|21854.27|21850.78|21850.78|0
1643619830000|2022-01-31 09:03:50|21850.53|21850.53|21850.12|21850.12|21850.53|21850.53|21849.95|21849.95|0
1643619840000|2022-01-31 09:04:00|21850.06|21850.06|21849.46|21849.46|21850.06|21850.06|21849.44|21849.44|0
1643619850000|2022-01-31 09:04:10|21849.58|21849.58|21849.89|21849.89|21850.12|21850.12|21849.58|21849.58|0
1643619860000|2022-01-31 09:04:20|21850.1|21850.1|21850.1|21850.1|21850.27|21850.27|21850.07|21850.07|0
1643619870000|2022-01-31 09:04:30|21850.16|21850.16|21849.53|21849.53|21850.16|21850.16|21849.44|21849.44|0
1643619880000|2022-01-31 09:04:40|21849.4|21849.4|21848.86|21848.86|21849.4|21849.4|21848.86|21848.86|0
1643619890000|2022-01-31 09:04:50|21848.75|21848.75|21847.36|21847.36|21848.75|21848.75|21847.36|21847.36|0
1643619900000|2022-01-31 09:05:00|21847.43|21847.43|21847.46|21847.46|21847.58|21847.58|21847.07|21847.07|0
1643619910000|2022-01-31 09:05:10|21847.34|21847.34|21847.68|21847.68|21847.95|21847.95|21846.77|21846.77|0
1643619920000|2022-01-31 09:05:20|21847.63|21847.63|21843.39|21843.39|21847.63|21847.63|21843.39|21843.39|0
1643619930000|2022-01-31 09:05:30|21843.14|21843.14|21832.79|21832.79|21843.14|21843.14|21832.76|21832.76|0
1643619940000|2022-01-31 09:05:40|21832.73|21832.73|21829.74|21829.74|21832.73|21832.73|21829.74|21829.74|0
1643619950000|2022-01-31 09:05:50|21829.61|21829.61|21828.74|21828.74|21829.61|21829.61|21828.62|21828.62|0
1643619960000|2022-01-31 09:06:00|21828.78|21828.78|21827.15|21827.15|21828.78|21828.78|21827.15|21827.15|0
1643619970000|2022-01-31 09:06:10|21827.18|21827.18|21826.23|21826.23|21827.31|21827.31|21826.23|21826.23|0
1643619980000|2022-01-31 09:06:20|21826.2|21826.2|21825.3|21825.3|21826.55|21826.55|21825.3|21825.3|0
1643619990000|2022-01-31 09:06:30|21825.24|21825.24|21825.37|21825.37|21825.5|21825.5|21825.24|21825.24|0
1643620000000|2022-01-31 09:06:40|21825.36|21825.36|21823.96|21823.96|21825.74|21825.74|21823.85|21823.85|0
1643620010000|2022-01-31 09:06:50|21824.07|21824.07|21824.43|21824.43|21824.48|21824.48|21823.98|21823.98|0
1643620020000|2022-01-31 09:07:00|21824.35|21824.35|21823.63|21823.63|21824.35|21824.35|21823.63|21823.63|0
1643620030000|2022-01-31 09:07:10|21823.7|21823.7|21823.65|21823.65|21824.68|21824.68|21823.64|21823.64|0
1643620040000|2022-01-31 09:07:20|21823.52|21823.52|21823.72|21823.72|21823.86|21823.86|21823.33|21823.33|0
1643620050000|2022-01-31 09:07:30|21823.18|21823.18|21822.92|21822.92|21823.54|21823.54|21822.81|21822.81|0
1643620060000|2022-01-31 09:07:40|21822.5|21822.5|21821.16|21821.16|21822.5|21822.5|21821.16|21821.16|0
1643620070000|2022-01-31 09:07:50|21821.09|21821.09|21821.16|21821.16|21821.38|21821.38|21821.09|21821.09|0
1643620080000|2022-01-31 09:08:00|21821.1|21821.1|21820.73|21820.73|21821.1|21821.1|21820.73|21820.73|0
1643620090000|2022-01-31 09:08:10|21820.22|21820.22|21820.47|21820.47|21820.68|21820.68|21820.22|21820.22|0
1643620100000|2022-01-31 09:08:20|21820.5|21820.5|21821.15|21821.15|21821.21|21821.21|21820.5|21820.5|0
1643620110000|2022-01-31 09:08:30|21821.01|21821.01|21821.35|21821.35|21821.41|21821.41|21820.99|21820.99|0
1643620120000|2022-01-31 09:08:40|21821.1|21821.1|21820.99|21820.99|21821.17|21821.17|21820.95|21820.95|0
1643620130000|2022-01-31 09:08:50|21821.01|21821.01|21823.8|21823.8|21823.98|21823.98|21821.01|21821.01|0
1643620140000|2022-01-31 09:09:00|21824|21824|21825.12|21825.12|21825.12|21825.12|21823.68|21823.68|0
1643620150000|2022-01-31 09:09:10|21825.38|21825.38|21826.93|21826.93|21826.93|21826.93|21825.18|21825.18|0
1643620160000|2022-01-31 09:09:20|21827.1|21827.1|21826.71|21826.71|21827.1|21827.1|21826.61|21826.61|0
1643620170000|2022-01-31 09:09:30|21826.58|21826.58|21827.51|21827.51|21827.6|21827.6|21826.58|21826.58|0
1643620180000|2022-01-31 09:09:40|21827.45|21827.45|21828.27|21828.27|21828.27|21828.27|21827.45|21827.45|0
1643620190000|2022-01-31 09:09:50|21828.34|21828.34|21828.98|21828.98|21828.98|21828.98|21828.13|21828.13|0
1643620200000|2022-01-31 09:10:00|21829.13|21829.13|21829.05|21829.05|21829.94|21829.94|21829.05|21829.05|0
1643620210000|2022-01-31 09:10:10|21828.91|21828.91|21827.52|21827.52|21828.91|21828.91|21827.41|21827.41|0
1643620220000|2022-01-31 09:10:20|21827.44|21827.44|21827|21827|21827.47|21827.47|21826.51|21826.51|0
1643620230000|2022-01-31 09:10:30|21827.07|21827.07|21826.33|21826.33|21827.07|21827.07|21826.33|21826.33|0
1643620240000|2022-01-31 09:10:40|21826.38|21826.38|21826.7|21826.7|21826.77|21826.77|21826.22|21826.22|0
1643620250000|2022-01-31 09:10:50|21826.61|21826.61|21827.15|21827.15|21827.15|21827.15|21826.47|21826.47|0
1643620260000|2022-01-31 09:11:00|21827.02|21827.02|21825.87|21825.87|21827.02|21827.02|21825.87|21825.87|0
1643620270000|2022-01-31 09:11:10|21825.89|21825.89|21825.54|21825.54|21825.89|21825.89|21825.43|21825.43|0
1643620280000|2022-01-31 09:11:20|21825.47|21825.47|21825.64|21825.64|21825.84|21825.84|21825.02|21825.02|0
1643620290000|2022-01-31 09:11:30|21825.56|21825.56|21825.15|21825.15|21825.59|21825.59|21825.15|21825.15|0
1643620300000|2022-01-31 09:11:40|21824.94|21824.94|21824.29|21824.29|21824.94|21824.94|21824.29|21824.29|0
1643620310000|2022-01-31 09:11:50|21824.18|21824.18|21824.35|21824.35|21824.42|21824.42|21824.17|21824.17|0
1643620320000|2022-01-31 09:12:00|21824.59|21824.59|21823.64|21823.64|21824.59|21824.59|21823.01|21823.01|0
1643620330000|2022-01-31 09:12:10|21823.54|21823.54|21823.99|21823.99|21824.13|21824.13|21822.9|21822.9|0
1643620340000|2022-01-31 09:12:20|21824.06|21824.06|21824.01|21824.01|21824.06|21824.06|21823.51|21823.51|0
1643620350000|2022-01-31 09:12:30|21824.05|21824.05|21824.2|21824.2|21824.2|21824.2|21823.98|21823.98|0
1643620360000|2022-01-31 09:12:40|21824.29|21824.29|21825.3|21825.3|21825.3|21825.3|21824.29|21824.29|0
1643620370000|2022-01-31 09:12:50|21825.25|21825.25|21825.75|21825.75|21825.75|21825.75|21825.25|21825.25|0
1643620380000|2022-01-31 09:13:00|21825.56|21825.56|21827.12|21827.12|21827.12|21827.12|21825.56|21825.56|0
1643620390000|2022-01-31 09:13:10|21827.15|21827.15|21827.2|21827.2|21827.26|21827.26|21827.15|21827.15|0
1643620400000|2022-01-31 09:13:20|21827.44|21827.44|21828.18|21828.18|21828.18|21828.18|21827.24|21827.24|0
1643620410000|2022-01-31 09:13:30|21828.12|21828.12|21828.17|21828.17|21828.18|21828.18|21828.06|21828.06|0
1643620420000|2022-01-31 09:13:40|21828.23|21828.23|21828.23|21828.23|21828.23|21828.23|21828.23|21828.23|0
1643620430000|2022-01-31 09:13:50|21828.27|21828.27|21827.91|21827.91|21828.29|21828.29|21827.91|21827.91|0
1643620440000|2022-01-31 09:14:00|21827.82|21827.82|21828|21828|21828.06|21828.06|21827.76|21827.76|0
1643620450000|2022-01-31 09:14:10|21827.83|21827.83|21827.7|21827.7|21827.83|21827.83|21827.63|21827.63|0
1643620460000|2022-01-31 09:14:20|21827.64|21827.64|21827.46|21827.46|21827.79|21827.79|21827.46|21827.46|0
1643620470000|2022-01-31 09:14:30|21827.44|21827.44|21826.74|21826.74|21827.44|21827.44|21826.74|21826.74|0
1643620480000|2022-01-31 09:14:40|21826.61|21826.61|21826.46|21826.46|21826.61|21826.61|21826.46|21826.46|0
1643620490000|2022-01-31 09:14:50|21826.42|21826.42|21826.56|21826.56|21826.68|21826.68|21826.28|21826.28|0
1643620500000|2022-01-31 09:15:00|21826.48|21826.48|21825.36|21825.36|21826.48|21826.48|21825.36|21825.36|0
1643620510000|2022-01-31 09:15:10|21825.91|21825.91|21825.76|21825.76|21825.98|21825.98|21825.39|21825.39|0
1643620520000|2022-01-31 09:15:20|21825.72|21825.72|21825.43|21825.43|21825.74|21825.74|21825.4|21825.4|0
1643620530000|2022-01-31 09:15:30|21825.37|21825.37|21824.52|21824.52|21825.45|21825.45|21824.52|21824.52|0
1643620540000|2022-01-31 09:15:40|21824.34|21824.34|21825.5|21825.5|21825.96|21825.96|21824.34|21824.34|0
1643620550000|2022-01-31 09:15:50|21825.42|21825.42|21825.4|21825.4|21825.6|21825.6|21825.35|21825.35|0
1643620560000|2022-01-31 09:16:00|21825.43|21825.43|21825.3|21825.3|21825.52|21825.52|21825.3|21825.3|0
1643620570000|2022-01-31 09:16:10|21825.47|21825.47|21825.66|21825.66|21825.71|21825.71|21825.36|21825.36|0
1643620580000|2022-01-31 09:16:20|21825.91|21825.91|21826.11|21826.11|21826.37|21826.37|21825.91|21825.91|0
1643620590000|2022-01-31 09:16:30|21826.14|21826.14|21826.24|21826.24|21826.28|21826.28|21826.14|21826.14|0
1643620600000|2022-01-31 09:16:40|21826.28|21826.28|21826.02|21826.02|21826.54|21826.54|21826.02|21826.02|0
1643620610000|2022-01-31 09:16:50|21825.89|21825.89|21825.72|21825.72|21826.18|21826.18|21825.72|21825.72|0
1643620620000|2022-01-31 09:17:00|21825.74|21825.74|21825.51|21825.51|21825.74|21825.74|21825.51|21825.51|0
1643620630000|2022-01-31 09:17:10|21825.58|21825.58|21827.09|21827.09|21827.12|21827.12|21825.44|21825.44|0
1643620640000|2022-01-31 09:17:20|21826.97|21826.97|21826.42|21826.42|21826.97|21826.97|21826.18|21826.18|0
1643620650000|2022-01-31 09:17:30|21826.37|21826.37|21825.55|21825.55|21826.37|21826.37|21825.25|21825.25|0
1643620660000|2022-01-31 09:17:40|21825.44|21825.44|21824.73|21824.73|21825.44|21825.44|21824.73|21824.73|0
1643620670000|2022-01-31 09:17:50|21824.78|21824.78|21824.34|21824.34|21824.78|21824.78|21824.01|21824.01|0
1643620680000|2022-01-31 09:18:00|21824.48|21824.48|21825.68|21825.68|21825.73|21825.73|21824.48|21824.48|0
1643620690000|2022-01-31 09:18:10|21825.87|21825.87|21826.64|21826.64|21827.64|21827.64|21825.87|21825.87|0
1643620700000|2022-01-31 09:18:20|21826.51|21826.51|21826.46|21826.46|21826.76|21826.76|21826.41|21826.41|0
1643620710000|2022-01-31 09:18:30|21826.59|21826.59|21826.53|21826.53|21826.65|21826.65|21826.35|21826.35|0
1643620720000|2022-01-31 09:18:40|21826.61|21826.61|21826.61|21826.61|21826.61|21826.61|21826.61|21826.61|0
1643620730000|2022-01-31 09:18:50|21826.64|21826.64|21827.22|21827.22|21827.22|21827.22|21826.64|21826.64|0
1643620740000|2022-01-31 09:19:00|21827.28|21827.28|21827.73|21827.73|21827.73|21827.73|21827.13|21827.13|0
1643620750000|2022-01-31 09:19:10|21827.64|21827.64|21827.43|21827.43|21827.95|21827.95|21827.43|21827.43|0
1643620760000|2022-01-31 09:19:20|21827.29|21827.29|21827.38|21827.38|21827.38|21827.38|21826.87|21826.87|0
1643620770000|2022-01-31 09:19:30|21827.66|21827.66|21827.57|21827.57|21827.8|21827.8|21827.42|21827.42|0
1643620780000|2022-01-31 09:19:40|21827.56|21827.56|21827.6|21827.6|21828.04|21828.04|21827.56|21827.56|0
1643620790000|2022-01-31 09:19:50|21827.68|21827.68|21828.11|21828.11|21828.11|21828.11|21827.62|21827.62|0
1643620800000|2022-01-31 09:20:00|21828.05|21828.05|21827.85|21827.85|21828.23|21828.23|21827.85|21827.85|0
1643620810000|2022-01-31 09:20:10|21827.99|21827.99|21828.94|21828.94|21828.94|21828.94|21827.99|21827.99|0
1643620820000|2022-01-31 09:20:20|21829.04|21829.04|21829.24|21829.24|21829.75|21829.75|21828.9|21828.9|0
1643620830000|2022-01-31 09:20:30|21829.19|21829.19|21828.99|21828.99|21829.19|21829.19|21828.99|21828.99|0
1643620840000|2022-01-31 09:20:40|21828.92|21828.92|21828.56|21828.56|21828.92|21828.92|21828.5|21828.5|0
1643620850000|2022-01-31 09:20:50|21828.49|21828.49|21828.15|21828.15|21828.49|21828.49|21828.15|21828.15|0
1643620860000|2022-01-31 09:21:00|21828.09|21828.09|21827.71|21827.71|21828.09|21828.09|21827.69|21827.69|0
1643620870000|2022-01-31 09:21:10|21827.58|21827.58|21826.74|21826.74|21827.67|21827.67|21826.74|21826.74|0
1643620880000|2022-01-31 09:21:20|21826.79|21826.79|21826.86|21826.86|21826.94|21826.94|21826.79|21826.79|0
1643620890000|2022-01-31 09:21:30|21826.99|21826.99|21827.78|21827.78|21827.78|21827.78|21826.83|21826.83|0
1643620900000|2022-01-31 09:21:40|21827.7|21827.7|21825.22|21825.22|21827.79|21827.79|21825.22|21825.22|0
1643620910000|2022-01-31 09:21:50|21825.18|21825.18|21824.77|21824.77|21825.18|21825.18|21824.75|21824.75|0
1643620920000|2022-01-31 09:22:00|21824.81|21824.81|21825.2|21825.2|21825.42|21825.42|21824.52|21824.52|0
1643620930000|2022-01-31 09:22:10|21825.14|21825.14|21824.08|21824.08|21825.14|21825.14|21824.07|21824.07|0
1643620940000|2022-01-31 09:22:20|21824.03|21824.03|21822.83|21822.83|21824.03|21824.03|21822.71|21822.71|0
1643620950000|2022-01-31 09:22:30|21822.84|21822.84|21822.82|21822.82|21822.84|21822.84|21822.79|21822.79|0
1643620960000|2022-01-31 09:22:40|21822.66|21822.66|21822.27|21822.27|21822.66|21822.66|21822.27|21822.27|0
1643620970000|2022-01-31 09:22:50|21822.2|21822.2|21822.01|21822.01|21822.2|21822.2|21822.01|21822.01|0
1643620980000|2022-01-31 09:23:00|21822.02|21822.02|21820.99|21820.99|21822.09|21822.09|21820.99|21820.99|0
1643620990000|2022-01-31 09:23:10|21820.95|21820.95|21820.31|21820.31|21820.95|21820.95|21820.31|21820.31|0
1643621000000|2022-01-31 09:23:20|21820.28|21820.28|21820.01|21820.01|21820.28|21820.28|21820.01|21820.01|0
1643621010000|2022-01-31 09:23:30|21819.91|21819.91|21819.03|21819.03|21819.91|21819.91|21818.76|21818.76|0
1643621020000|2022-01-31 09:23:40|21818.95|21818.95|21813.74|21813.74|21818.95|21818.95|21813.52|21813.52|0
1643621030000|2022-01-31 09:23:50|21813.39|21813.39|21811.36|21811.36|21813.39|21813.39|21811.23|21811.23|0
1643621040000|2022-01-31 09:24:00|21811.4|21811.4|21809.68|21809.68|21811.4|21811.4|21809.45|21809.45|0
1643621050000|2022-01-31 09:24:10|21809.45|21809.45|21807.45|21807.45|21809.45|21809.45|21807.45|21807.45|0
1643621060000|2022-01-31 09:24:20|21807.29|21807.29|21806.92|21806.92|21807.31|21807.31|21806.74|21806.74|0
1643621070000|2022-01-31 09:24:30|21806.9|21806.9|21806.6|21806.6|21806.92|21806.92|21806.6|21806.6|0
1643621080000|2022-01-31 09:24:40|21806.39|21806.39|21807.39|21807.39|21807.39|21807.39|21806.39|21806.39|0
1643621090000|2022-01-31 09:24:50|21807.24|21807.24|21808.09|21808.09|21808.14|21808.14|21807.03|21807.03|0
1643621100000|2022-01-31 09:25:00|21808.11|21808.11|21808.37|21808.37|21808.37|21808.37|21808.02|21808.02|0
1643621110000|2022-01-31 09:25:10|21808.25|21808.25|21809.44|21809.44|21809.55|21809.55|21807.99|21807.99|0
1643621120000|2022-01-31 09:25:20|21809.5|21809.5|21810.32|21810.32|21810.32|21810.32|21809.5|21809.5|0
1643621130000|2022-01-31 09:25:30|21810.22|21810.22|21809.97|21809.97|21810.32|21810.32|21809.89|21809.89|0
1643621140000|2022-01-31 09:25:40|21810.4|21810.4|21810.52|21810.52|21810.52|21810.52|21810.4|21810.4|0
1643621150000|2022-01-31 09:25:50|21810.56|21810.56|21810.99|21810.99|21810.99|21810.99|21810.56|21810.56|0
1643621160000|2022-01-31 09:26:00|21810.93|21810.93|21811.4|21811.4|21811.54|21811.54|21810.87|21810.87|0
1643621170000|2022-01-31 09:26:10|21811.54|21811.54|21811.66|21811.66|21811.66|21811.66|21811.54|21811.54|0
1643621180000|2022-01-31 09:26:20|21811.7|21811.7|21811.92|21811.92|21811.92|21811.92|21811.7|21811.7|0
1643621190000|2022-01-31 09:26:30|21811.86|21811.86|21812.53|21812.53|21812.53|21812.53|21811.86|21811.86|0
1643621200000|2022-01-31 09:26:40|21812.06|21812.06|21811.64|21811.64|21812.06|21812.06|21811.11|21811.11|0
1643621210000|2022-01-31 09:26:50|21811.54|21811.54|21811.61|21811.61|21811.61|21811.61|21811.54|21811.54|0
1643621220000|2022-01-31 09:27:00|21811.44|21811.44|21811.34|21811.34|21811.62|21811.62|21811.26|21811.26|0
1643621230000|2022-01-31 09:27:10|21811.14|21811.14|21811.46|21811.46|21811.47|21811.47|21811.07|21811.07|0
1643621240000|2022-01-31 09:27:20|21811.3|21811.3|21811.01|21811.01|21811.3|21811.3|21810.97|21810.97|0
1643621250000|2022-01-31 09:27:30|21811.13|21811.13|21811.9|21811.9|21811.97|21811.97|21811.13|21811.13|0
1643621260000|2022-01-31 09:27:40|21811.96|21811.96|21812.28|21812.28|21812.41|21812.41|21811.94|21811.94|0
1643621270000|2022-01-31 09:27:50|21812.23|21812.23|21812.48|21812.48|21812.48|21812.48|21812.19|21812.19|0
1643621280000|2022-01-31 09:28:00|21812.62|21812.62|21811.85|21811.85|21812.83|21812.83|21811.74|21811.74|0
1643621290000|2022-01-31 09:28:10|21811.92|21811.92|21811.88|21811.88|21812.06|21812.06|21811.68|21811.68|0
1643621300000|2022-01-31 09:28:20|21811.82|21811.82|21811.81|21811.81|21811.98|21811.98|21811.53|21811.53|0
1643621310000|2022-01-31 09:28:30|21811.87|21811.87|21811.14|21811.14|21811.87|21811.87|21810.96|21810.96|0
1643621320000|2022-01-31 09:28:40|21811.2|21811.2|21811.88|21811.88|21811.92|21811.92|21811.2|21811.2|0
1643621330000|2022-01-31 09:28:50|21811.66|21811.66|21812.47|21812.47|21812.47|21812.47|21811.66|21811.66|0
1643621340000|2022-01-31 09:29:00|21812.37|21812.37|21811.95|21811.95|21812.56|21812.56|21811.95|21811.95|0
1643621350000|2022-01-31 09:29:10|21812|21812|21811.95|21811.95|21812.08|21812.08|21811.9|21811.9|0
1643621360000|2022-01-31 09:29:20|21812|21812|21810.93|21810.93|21812.16|21812.16|21810.93|21810.93|0
1643621370000|2022-01-31 09:29:30|21810.88|21810.88|21810.45|21810.45|21810.88|21810.88|21810.45|21810.45|0
1643621380000|2022-01-31 09:29:40|21810.24|21810.24|21810.07|21810.07|21810.24|21810.24|21810.02|21810.02|0
1643621390000|2022-01-31 09:29:50|21809.89|21809.89|21809.82|21809.82|21809.89|21809.89|21809.82|21809.82|0
1643621400000|2022-01-31 09:30:00|21809.85|21809.85|21809.99|21809.99|21810.12|21810.12|21809.85|21809.85|0
1643621410000|2022-01-31 09:30:10|21810.16|21810.16|21810.22|21810.22|21810.46|21810.46|21810.04|21810.04|0
1643621420000|2022-01-31 09:30:20|21810.16|21810.16|21809.99|21809.99|21810.16|21810.16|21809.99|21809.99|0
1643621430000|2022-01-31 09:30:30|21809.8|21809.8|21809.94|21809.94|21809.94|21809.94|21809.8|21809.8|0
1643621440000|2022-01-31 09:30:40|21809.88|21809.88|21808.17|21808.17|21809.88|21809.88|21808.03|21808.03|0
1643621450000|2022-01-31 09:30:50|21807.89|21807.89|21806.13|21806.13|21807.89|21807.89|21806.13|21806.13|0
1643621460000|2022-01-31 09:31:00|21806.04|21806.04|21806.5|21806.5|21806.5|21806.5|21806.04|21806.04|0
1643621470000|2022-01-31 09:31:10|21806.58|21806.58|21805.98|21805.98|21806.58|21806.58|21805.98|21805.98|0
1643621480000|2022-01-31 09:31:20|21805.91|21805.91|21805.27|21805.27|21805.91|21805.91|21805.27|21805.27|0
1643621490000|2022-01-31 09:31:30|21805.34|21805.34|21805.2|21805.2|21805.34|21805.34|21805.06|21805.06|0
1643621500000|2022-01-31 09:31:40|21805.05|21805.05|21805.43|21805.43|21805.54|21805.54|21805.05|21805.05|0
1643621510000|2022-01-31 09:31:50|21805.25|21805.25|21805|21805|21805.25|21805.25|21804.82|21804.82|0
1643621520000|2022-01-31 09:32:00|21805.07|21805.07|21804.24|21804.24|21805.07|21805.07|21804.19|21804.19|0
1643621530000|2022-01-31 09:32:10|21804.2|21804.2|21803.79|21803.79|21804.2|21804.2|21803.79|21803.79|0
1643621540000|2022-01-31 09:32:20|21803.57|21803.57|21803.52|21803.52|21803.69|21803.69|21803.52|21803.52|0
1643621550000|2022-01-31 09:32:30|21803.49|21803.49|21801.4|21801.4|21803.52|21803.52|21801.4|21801.4|0
1643621560000|2022-01-31 09:32:40|21801.07|21801.07|21799.11|21799.11|21801.07|21801.07|21799.08|21799.08|0
1643621570000|2022-01-31 09:32:50|21799.64|21799.64|21796.86|21796.86|21799.64|21799.64|21796.69|21796.69|0
1643621580000|2022-01-31 09:33:00|21796.8|21796.8|21796.05|21796.05|21796.93|21796.93|21795.91|21795.91|0
1643621590000|2022-01-31 09:33:10|21795.9|21795.9|21795.64|21795.64|21795.99|21795.99|21795.58|21795.58|0
1643621600000|2022-01-31 09:33:20|21795.73|21795.73|21794.94|21794.94|21795.73|21795.73|21794.94|21794.94|0
1643621610000|2022-01-31 09:33:30|21795|21795|21795.2|21795.2|21795.2|21795.2|21794.93|21794.93|0
1643621620000|2022-01-31 09:33:40|21795.28|21795.28|21795.72|21795.72|21795.75|21795.75|21794.94|21794.94|0
1643621630000|2022-01-31 09:33:50|21795.77|21795.77|21795.97|21795.97|21795.97|21795.97|21795.38|21795.38|0
1643621640000|2022-01-31 09:34:00|21796.03|21796.03|21798.46|21798.46|21798.46|21798.46|21796.03|21796.03|0
1643621650000|2022-01-31 09:34:10|21798.53|21798.53|21798.52|21798.52|21798.78|21798.78|21798.51|21798.51|0
1643621660000|2022-01-31 09:34:20|21798.37|21798.37|21798.78|21798.78|21798.78|21798.78|21798.37|21798.37|0
1643621670000|2022-01-31 09:34:30|21798.81|21798.81|21798.79|21798.79|21798.99|21798.99|21798.62|21798.62|0
1643621680000|2022-01-31 09:34:40|21798.84|21798.84|21798.94|21798.94|21799.06|21799.06|21798.83|21798.83|0
1643621690000|2022-01-31 09:34:50|21798.84|21798.84|21798.81|21798.81|21799.04|21799.04|21798.81|21798.81|0
1643621700000|2022-01-31 09:35:00|21798.82|21798.82|21799.49|21799.49|21799.52|21799.52|21798.82|21798.82|0
1643621710000|2022-01-31 09:35:10|21799.55|21799.55|21802.52|21802.52|21802.52|21802.52|21799.44|21799.44|0
1643621720000|2022-01-31 09:35:20|21802.59|21802.59|21803.13|21803.13|21803.35|21803.35|21802.59|21802.59|0
1643621730000|2022-01-31 09:35:30|21803.01|21803.01|21803.19|21803.19|21803.19|21803.19|21802.97|21802.97|0
1643621740000|2022-01-31 09:35:40|21803.24|21803.24|21803.55|21803.55|21803.61|21803.61|21803.24|21803.24|0
1643621750000|2022-01-31 09:35:50|21803.61|21803.61|21803.7|21803.7|21803.7|21803.7|21803.4|21803.4|0
1643621760000|2022-01-31 09:36:00|21803.74|21803.74|21804.36|21804.36|21804.36|21804.36|21803.74|21803.74|0
1643621770000|2022-01-31 09:36:10|21804.31|21804.31|21804.41|21804.41|21804.84|21804.84|21804.31|21804.31|0
1643621780000|2022-01-31 09:36:20|21804.44|21804.44|21804.55|21804.55|21804.55|21804.55|21804.44|21804.44|0
1643621790000|2022-01-31 09:36:30|21804.6|21804.6|21804.35|21804.35|21804.67|21804.67|21804.31|21804.31|0
1643621800000|2022-01-31 09:36:40|21804.4|21804.4|21803.58|21803.58|21804.44|21804.44|21803.46|21803.46|0
1643621810000|2022-01-31 09:36:50|21803.37|21803.37|21803.46|21803.46|21803.53|21803.53|21803.25|21803.25|0
1643621820000|2022-01-31 09:37:00|21803.54|21803.54|21803.95|21803.95|21803.95|21803.95|21803.54|21803.54|0
1643621830000|2022-01-31 09:37:10|21803.88|21803.88|21804.71|21804.71|21804.71|21804.71|21803.88|21803.88|0
1643621840000|2022-01-31 09:37:20|21804.8|21804.8|21805.83|21805.83|21805.83|21805.83|21804.8|21804.8|0
1643621850000|2022-01-31 09:37:30|21805.67|21805.67|21807.07|21807.07|21807.2|21807.2|21805.67|21805.67|0
1643621860000|2022-01-31 09:37:40|21807.01|21807.01|21807.37|21807.37|21807.41|21807.41|21807.01|21807.01|0
1643621870000|2022-01-31 09:37:50|21807.44|21807.44|21807.35|21807.35|21807.55|21807.55|21807.35|21807.35|0
1643621880000|2022-01-31 09:38:00|21807.43|21807.43|21807.53|21807.53|21807.75|21807.75|21807.43|21807.43|0
1643621890000|2022-01-31 09:38:10|21807.42|21807.42|21807.77|21807.77|21807.83|21807.83|21807.32|21807.32|0
1643621900000|2022-01-31 09:38:20|21807.88|21807.88|21808.48|21808.48|21808.56|21808.56|21807.88|21807.88|0
1643621910000|2022-01-31 09:38:30|21808.59|21808.59|21808.83|21808.83|21809.09|21809.09|21808.59|21808.59|0
1643621920000|2022-01-31 09:38:40|21808.68|21808.68|21808.33|21808.33|21808.81|21808.81|21808.33|21808.33|0
1643621930000|2022-01-31 09:38:50|21808.29|21808.29|21808.23|21808.23|21808.29|21808.29|21807.97|21807.97|0
1643621940000|2022-01-31 09:39:00|21808.09|21808.09|21807.58|21807.58|21808.23|21808.23|21807.41|21807.41|0
1643621950000|2022-01-31 09:39:10|21807.89|21807.89|21808.05|21808.05|21808.05|21808.05|21807.43|21807.43|0
1643621960000|2022-01-31 09:39:20|21807.99|21807.99|21808.15|21808.15|21808.33|21808.33|21807.92|21807.92|0
1643621970000|2022-01-31 09:39:30|21808.09|21808.09|21807.56|21807.56|21808.09|21808.09|21807.5|21807.5|0
1643621980000|2022-01-31 09:39:40|21807.46|21807.46|21807.77|21807.77|21807.77|21807.77|21807.37|21807.37|0
1643621990000|2022-01-31 09:39:50|21807.83|21807.83|21807.4|21807.4|21807.83|21807.83|21807.4|21807.4|0
1643622000000|2022-01-31 09:40:00|21807.38|21807.38|21807.41|21807.41|21807.41|21807.41|21806.98|21806.98|0
1643622010000|2022-01-31 09:40:10|21807.48|21807.48|21807.02|21807.02|21807.51|21807.51|21806.81|21806.81|0
1643622020000|2022-01-31 09:40:20|21806.95|21806.95|21806.64|21806.64|21806.95|21806.95|21806.53|21806.53|0
1643622030000|2022-01-31 09:40:30|21806.54|21806.54|21806.07|21806.07|21806.54|21806.54|21806.07|21806.07|0
1643622040000|2022-01-31 09:40:40|21805.75|21805.75|21805.75|21805.75|21805.75|21805.75|21805.1|21805.1|0
1643622050000|2022-01-31 09:40:50|21805.82|21805.82|21805.87|21805.87|21806.09|21806.09|21805.82|21805.82|0
1643622060000|2022-01-31 09:41:00|21805.69|21805.69|21805.15|21805.15|21805.69|21805.69|21805.15|21805.15|0
1643622070000|2022-01-31 09:41:10|21805.21|21805.21|21805.75|21805.75|21805.75|21805.75|21805.08|21805.08|0
1643622080000|2022-01-31 09:41:20|21805.79|21805.79|21805.97|21805.97|21806.03|21806.03|21805.56|21805.56|0
1643622090000|2022-01-31 09:41:30|21805.93|21805.93|21806.56|21806.56|21806.74|21806.74|21805.93|21805.93|0
1643622100000|2022-01-31 09:41:40|21806.51|21806.51|21807.3|21807.3|21807.43|21807.43|21806.51|21806.51|0
1643622110000|2022-01-31 09:41:50|21807.35|21807.35|21807.4|21807.4|21807.64|21807.64|21807.35|21807.35|0
1643622120000|2022-01-31 09:42:00|21807.36|21807.36|21805.18|21805.18|21807.43|21807.43|21805.18|21805.18|0
1643622130000|2022-01-31 09:42:10|21805.12|21805.12|21805.11|21805.11|21805.32|21805.32|21804.92|21804.92|0
1643622140000|2022-01-31 09:42:20|21804.99|21804.99|21805.11|21805.11|21805.18|21805.18|21804.83|21804.83|0
1643622150000|2022-01-31 09:42:30|21805.08|21805.08|21805.31|21805.31|21805.38|21805.38|21805.08|21805.08|0
1643622160000|2022-01-31 09:42:40|21805.37|21805.37|21805.53|21805.53|21805.64|21805.64|21805.37|21805.37|0
1643622170000|2022-01-31 09:42:50|21805.42|21805.42|21805.45|21805.45|21805.49|21805.49|21805.29|21805.29|0
1643622180000|2022-01-31 09:43:00|21805.48|21805.48|21805.82|21805.82|21805.83|21805.83|21805.33|21805.33|0
1643622190000|2022-01-31 09:43:10|21805.74|21805.74|21806.43|21806.43|21806.43|21806.43|21805.64|21805.64|0
1643622200000|2022-01-31 09:43:20|21806.52|21806.52|21808.2|21808.2|21808.2|21808.2|21806.49|21806.49|0
1643622210000|2022-01-31 09:43:30|21808.46|21808.46|21808.95|21808.95|21809.09|21809.09|21808.46|21808.46|0
1643622220000|2022-01-31 09:43:40|21809.03|21809.03|21808.61|21808.61|21809.03|21809.03|21808.6|21808.6|0
1643622230000|2022-01-31 09:43:50|21808.57|21808.57|21808.15|21808.15|21808.57|21808.57|21808.13|21808.13|0
1643622240000|2022-01-31 09:44:00|21808.2|21808.2|21808.95|21808.95|21808.95|21808.95|21808.04|21808.04|0
1643622250000|2022-01-31 09:44:10|21808.97|21808.97|21806.73|21806.73|21808.97|21808.97|21806.73|21806.73|0
1643622260000|2022-01-31 09:44:20|21806.8|21806.8|21806.57|21806.57|21806.88|21806.88|21806.52|21806.52|0
1643622270000|2022-01-31 09:44:30|21805.86|21805.86|21804.87|21804.87|21805.86|21805.86|21804.43|21804.43|0
1643622280000|2022-01-31 09:44:40|21804.81|21804.81|21804.52|21804.52|21805.08|21805.08|21804.47|21804.47|0
1643622290000|2022-01-31 09:44:50|21804.69|21804.69|21804.13|21804.13|21804.81|21804.81|21804.13|21804.13|0
1643622300000|2022-01-31 09:45:00|21804.07|21804.07|21803.66|21803.66|21804.07|21804.07|21803.36|21803.36|0
1643622310000|2022-01-31 09:45:10|21803.78|21803.78|21803.7|21803.7|21804.15|21804.15|21803.53|21803.53|0
1643622320000|2022-01-31 09:45:20|21803.65|21803.65|21803.28|21803.28|21803.65|21803.65|21803.25|21803.25|0
1643622330000|2022-01-31 09:45:30|21803.16|21803.16|21802.71|21802.71|21803.28|21803.28|21802.6|21802.6|0
1643622340000|2022-01-31 09:45:40|21802.66|21802.66|21802.75|21802.75|21802.75|21802.75|21802.17|21802.17|0
1643622350000|2022-01-31 09:45:50|21802.84|21802.84|21802.56|21802.56|21802.89|21802.89|21802.25|21802.25|0
1643622360000|2022-01-31 09:46:00|21802.69|21802.69|21803.03|21803.03|21803.09|21803.09|21802.37|21802.37|0
1643622370000|2022-01-31 09:46:10|21803.1|21803.1|21803.07|21803.07|21803.1|21803.1|21803.07|21803.07|0
1643622380000|2022-01-31 09:46:20|21803.06|21803.06|21802.97|21802.97|21803.21|21803.21|21802.97|21802.97|0
1643622390000|2022-01-31 09:46:30|21803.09|21803.09|21802.97|21802.97|21803.09|21803.09|21802.78|21802.78|0
1643622400000|2022-01-31 09:46:40|21802.85|21802.85|21802.66|21802.66|21802.85|21802.85|21802.62|21802.62|0
1643622410000|2022-01-31 09:46:50|21802.63|21802.63|21802.53|21802.53|21802.63|21802.63|21802.39|21802.39|0
1643622420000|2022-01-31 09:47:00|21802.49|21802.49|21802.57|21802.57|21802.62|21802.62|21802.35|21802.35|0
1643622430000|2022-01-31 09:47:10|21802.52|21802.52|21803.26|21803.26|21803.44|21803.44|21802.52|21802.52|0
1643622440000|2022-01-31 09:47:20|21803.48|21803.48|21803.71|21803.71|21803.78|21803.78|21803.42|21803.42|0
1643622450000|2022-01-31 09:47:30|21803.93|21803.93|21803.79|21803.79|21804.21|21804.21|21803.79|21803.79|0
1643622460000|2022-01-31 09:47:40|21803.85|21803.85|21804|21804|21804|21804|21803.85|21803.85|0
1643622470000|2022-01-31 09:47:50|21804.06|21804.06|21804.23|21804.23|21804.23|21804.23|21804.06|21804.06|0
1643622480000|2022-01-31 09:48:00|21804.26|21804.26|21804.48|21804.48|21804.68|21804.68|21804.26|21804.26|0
1643622490000|2022-01-31 09:48:10|21804.45|21804.45|21804.73|21804.73|21804.73|21804.73|21804.36|21804.36|0
1643622500000|2022-01-31 09:48:20|21804.62|21804.62|21804.59|21804.59|21804.71|21804.71|21804.4|21804.4|0
1643622510000|2022-01-31 09:48:30|21804.65|21804.65|21804.79|21804.79|21804.79|21804.79|21804.32|21804.32|0
1643622520000|2022-01-31 09:48:40|21804.91|21804.91|21804.42|21804.42|21804.99|21804.99|21804.42|21804.42|0
1643622530000|2022-01-31 09:48:50|21804.28|21804.28|21804.09|21804.09|21804.56|21804.56|21804.09|21804.09|0
1643622540000|2022-01-31 09:49:00|21803.98|21803.98|21803.7|21803.7|21804.12|21804.12|21803.7|21803.7|0
1643622550000|2022-01-31 09:49:10|21803.61|21803.61|21802.83|21802.83|21803.61|21803.61|21802.83|21802.83|0
1643622560000|2022-01-31 09:49:20|21802.97|21802.97|21801.88|21801.88|21802.97|21802.97|21801.88|21801.88|0
1643622570000|2022-01-31 09:49:30|21801.81|21801.81|21801.7|21801.7|21801.81|21801.81|21801.61|21801.61|0
1643622580000|2022-01-31 09:49:40|21801.67|21801.67|21801.03|21801.03|21801.67|21801.67|21801.03|21801.03|0
1643622590000|2022-01-31 09:49:50|21801.3|21801.3|21801.19|21801.19|21801.3|21801.3|21800.9|21800.9|0
1643622600000|2022-01-31 09:50:00|21800.82|21800.82|21801.03|21801.03|21801.46|21801.46|21800.82|21800.82|0
1643622610000|2022-01-31 09:50:10|21801.09|21801.09|21800.29|21800.29|21801.16|21801.16|21800.29|21800.29|0
1643622620000|2022-01-31 09:50:20|21800.36|21800.36|21800.96|21800.96|21801|21801|21800.2|21800.2|0
1643622630000|2022-01-31 09:50:30|21800.94|21800.94|21801.11|21801.11|21801.2|21801.2|21800.74|21800.74|0
1643622640000|2022-01-31 09:50:40|21801.08|21801.08|21800.81|21800.81|21801.08|21801.08|21800.69|21800.69|0
1643622650000|2022-01-31 09:50:50|21800.71|21800.71|21800.65|21800.65|21800.71|21800.71|21800.43|21800.43|0
1643622660000|2022-01-31 09:51:00|21800.5|21800.5|21799.84|21799.84|21800.5|21800.5|21799.8|21799.8|0
1643622670000|2022-01-31 09:51:10|21799.96|21799.96|21800.29|21800.29|21800.4|21800.4|21799.85|21799.85|0
1643622680000|2022-01-31 09:51:20|21800.2|21800.2|21800.51|21800.51|21800.57|21800.57|21799.99|21799.99|0
1643622690000|2022-01-31 09:51:30|21800.44|21800.44|21800.04|21800.04|21800.53|21800.53|21800.04|21800.04|0
1643622700000|2022-01-31 09:51:40|21799.98|21799.98|21800.22|21800.22|21800.22|21800.22|21799.98|21799.98|0
1643622710000|2022-01-31 09:51:50|21800.3|21800.3|21800.16|21800.16|21800.36|21800.36|21800.1|21800.1|0
1643622720000|2022-01-31 09:52:00|21800.13|21800.13|21799.6|21799.6|21800.2|21800.2|21799.42|21799.42|0
1643622730000|2022-01-31 09:52:10|21799.5|21799.5|21799.04|21799.04|21799.5|21799.5|21799.04|21799.04|0
1643622740000|2022-01-31 09:52:20|21799.08|21799.08|21797.01|21797.01|21799.08|21799.08|21796.47|21796.47|0
1643622750000|2022-01-31 09:52:30|21796.97|21796.97|21796.98|21796.98|21797.1|21797.1|21796.8|21796.8|0
1643622760000|2022-01-31 09:52:40|21796.88|21796.88|21796.59|21796.59|21796.88|21796.88|21796.31|21796.31|0
1643622770000|2022-01-31 09:52:50|21796.56|21796.56|21796.09|21796.09|21796.61|21796.61|21795.98|21795.98|0
1643622780000|2022-01-31 09:53:00|21796.01|21796.01|21793.74|21793.74|21796.01|21796.01|21793.74|21793.74|0
1643622790000|2022-01-31 09:53:10|21793.6|21793.6|21791.6|21791.6|21793.6|21793.6|21791.6|21791.6|0
1643622800000|2022-01-31 09:53:20|21791.66|21791.66|21791.07|21791.07|21791.68|21791.68|21790.59|21790.59|0
1643622810000|2022-01-31 09:53:30|21790.89|21790.89|21790.14|21790.14|21790.96|21790.96|21790.14|21790.14|0
1643622820000|2022-01-31 09:53:40|21790.26|21790.26|21789.49|21789.49|21790.26|21790.26|21789.46|21789.46|0
1643622830000|2022-01-31 09:53:50|21789.42|21789.42|21789.14|21789.14|21789.42|21789.42|21789.08|21789.08|0
1643622840000|2022-01-31 09:54:00|21789.06|21789.06|21789.01|21789.01|21789.27|21789.27|21788.88|21788.88|0
1643622850000|2022-01-31 09:54:10|21789.04|21789.04|21788.32|21788.32|21789.43|21789.43|21788.26|21788.26|0
1643622860000|2022-01-31 09:54:20|21788.23|21788.23|21788.57|21788.57|21788.57|21788.57|21788.15|21788.15|0
1643622870000|2022-01-31 09:54:30|21788.62|21788.62|21788.5|21788.5|21788.95|21788.95|21788.44|21788.44|0
1643622880000|2022-01-31 09:54:40|21788.65|21788.65|21787.96|21787.96|21788.65|21788.65|21787.96|21787.96|0
1643622890000|2022-01-31 09:54:50|21788.03|21788.03|21785.51|21785.51|21788.03|21788.03|21785.51|21785.51|0
1643622900000|2022-01-31 09:55:00|21785.49|21785.49|21784.02|21784.02|21785.49|21785.49|21784.02|21784.02|0
1643622910000|2022-01-31 09:55:10|21784.1|21784.1|21780.94|21780.94|21784.1|21784.1|21780.94|21780.94|0
1643622920000|2022-01-31 09:55:20|21780.72|21780.72|21780.63|21780.63|21780.72|21780.72|21780.12|21780.12|0
1643622930000|2022-01-31 09:55:30|21780.79|21780.79|21780.79|21780.79|21780.86|21780.86|21780.62|21780.62|0
1643622940000|2022-01-31 09:55:40|21780.86|21780.86|21781.17|21781.17|21781.42|21781.42|21780.86|21780.86|0
1643622950000|2022-01-31 09:55:50|21781.38|21781.38|21782.11|21782.11|21782.39|21782.39|21781.38|21781.38|0
1643622960000|2022-01-31 09:56:00|21782.18|21782.18|21782.74|21782.74|21782.85|21782.85|21781.5|21781.5|0
1643622970000|2022-01-31 09:56:10|21782.77|21782.77|21782.56|21782.56|21783.13|21783.13|21782.56|21782.56|0
1643622980000|2022-01-31 09:56:20|21782.64|21782.64|21782.74|21782.74|21782.74|21782.74|21782.64|21782.64|0
1643622990000|2022-01-31 09:56:30|21782.81|21782.81|21783|21783|21783.02|21783.02|21782.81|21782.81|0
1643623000000|2022-01-31 09:56:40|21782.94|21782.94|21783.26|21783.26|21783.43|21783.43|21782.81|21782.81|0
1643623010000|2022-01-31 09:56:50|21783.06|21783.06|21782.79|21782.79|21783.06|21783.06|21782.79|21782.79|0
1643623020000|2022-01-31 09:57:00|21782.84|21782.84|21782.43|21782.43|21782.84|21782.84|21782.43|21782.43|0
1643623030000|2022-01-31 09:57:10|21782.45|21782.45|21782.46|21782.46|21782.52|21782.52|21782.45|21782.45|0
1643623040000|2022-01-31 09:57:20|21782.36|21782.36|21782.36|21782.36|21782.36|21782.36|21782.36|21782.36|0
1643623050000|2022-01-31 09:57:30|21782.41|21782.41|21782.64|21782.64|21782.64|21782.64|21782.39|21782.39|0
1643623060000|2022-01-31 09:57:40|21782.69|21782.69|21782.99|21782.99|21782.99|21782.99|21782.69|21782.69|0
1643623070000|2022-01-31 09:57:50|21783.06|21783.06|21783.27|21783.27|21783.27|21783.27|21783|21783|0
1643623080000|2022-01-31 09:58:00|21783.35|21783.35|21784.42|21784.42|21784.47|21784.47|21782.72|21782.72|0
1643623090000|2022-01-31 09:58:10|21784.55|21784.55|21785.38|21785.38|21785.38|21785.38|21784.55|21784.55|0
1643623100000|2022-01-31 09:58:20|21785.41|21785.41|21785.03|21785.03|21785.45|21785.45|21785.03|21785.03|0
1643623110000|2022-01-31 09:58:30|21785.09|21785.09|21785.88|21785.88|21785.88|21785.88|21785.09|21785.09|0
1643623120000|2022-01-31 09:58:40|21786.02|21786.02|21786.65|21786.65|21786.65|21786.65|21786.02|21786.02|0
1643623130000|2022-01-31 09:58:50|21787.05|21787.05|21786.8|21786.8|21787.25|21787.25|21786.63|21786.63|0
1643623140000|2022-01-31 09:59:00|21786.83|21786.83|21786.59|21786.59|21786.83|21786.83|21786.59|21786.59|0
1643623150000|2022-01-31 09:59:10|21786.7|21786.7|21786.57|21786.57|21786.7|21786.7|21786.46|21786.46|0
1643623160000|2022-01-31 09:59:20|21786.72|21786.72|21786.92|21786.92|21787.21|21787.21|21786.72|21786.72|0
1643623170000|2022-01-31 09:59:30|21786.81|21786.81|21786.45|21786.45|21786.81|21786.81|21786.35|21786.35|0
1643623180000|2022-01-31 09:59:40|21786.39|21786.39|21787|21787|21787.03|21787.03|21786.39|21786.39|0
1643623190000|2022-01-31 09:59:50|21787.08|21787.08|21788.55|21788.55|21788.55|21788.55|21787.08|21787.08|0
1643623200000|2022-01-31 10:00:00|21788.66|21788.66|21788.6|21788.6|21789.2|21789.2|21788.53|21788.53|0
1643623210000|2022-01-31 10:00:10|21788.66|21788.66|21789.09|21789.09|21789.15|21789.15|21788.66|21788.66|0
1643623220000|2022-01-31 10:00:20|21789.2|21789.2|21789.2|21789.2|21789.2|21789.2|21788.96|21788.96|0
1643623230000|2022-01-31 10:00:30|21789.03|21789.03|21789.05|21789.05|21789.05|21789.05|21788.92|21788.92|0
1643623240000|2022-01-31 10:00:40|21788.88|21788.88|21788.64|21788.64|21788.88|21788.88|21788.46|21788.46|0
1643623250000|2022-01-31 10:00:50|21788.71|21788.71|21788.61|21788.61|21788.71|21788.71|21788.46|21788.46|0
1643623260000|2022-01-31 10:01:00|21788.66|21788.66|21788.83|21788.83|21789.12|21789.12|21788.66|21788.66|0
1643623270000|2022-01-31 10:01:10|21789.07|21789.07|21790.12|21790.12|21790.12|21790.12|21789.07|21789.07|0
1643623280000|2022-01-31 10:01:20|21789.94|21789.94|21789.45|21789.45|21790.03|21790.03|21789.45|21789.45|0
1643623290000|2022-01-31 10:01:30|21789.4|21789.4|21789.27|21789.27|21789.42|21789.42|21789.27|21789.27|0
1643623300000|2022-01-31 10:01:40|21789.15|21789.15|21788.95|21788.95|21789.27|21789.27|21788.8|21788.8|0
1643623310000|2022-01-31 10:01:50|21788.86|21788.86|21788.87|21788.87|21788.95|21788.95|21788.73|21788.73|0
1643623320000|2022-01-31 10:02:00|21788.72|21788.72|21789.16|21789.16|21789.16|21789.16|21788.63|21788.63|0
1643623330000|2022-01-31 10:02:10|21789.24|21789.24|21789.32|21789.32|21789.38|21789.38|21789.24|21789.24|0
1643623340000|2022-01-31 10:02:20|21789.15|21789.15|21788.28|21788.28|21789.15|21789.15|21788.27|21788.27|0
1643623350000|2022-01-31 10:02:30|21788.26|21788.26|21787.2|21787.2|21788.44|21788.44|21787.2|21787.2|0
1643623360000|2022-01-31 10:02:40|21787.29|21787.29|21787.79|21787.79|21788.28|21788.28|21787.29|21787.29|0
1643623370000|2022-01-31 10:02:50|21787.72|21787.72|21787.76|21787.76|21787.79|21787.79|21787.72|21787.72|0
1643623380000|2022-01-31 10:03:00|21787.85|21787.85|21787.39|21787.39|21787.85|21787.85|21787.29|21787.29|0
1643623390000|2022-01-31 10:03:10|21787.49|21787.49|21788.14|21788.14|21788.14|21788.14|21787.49|21787.49|0
1643623400000|2022-01-31 10:03:20|21788.11|21788.11|21789.38|21789.38|21789.38|21789.38|21788.11|21788.11|0
1643623410000|2022-01-31 10:03:30|21789.49|21789.49|21792.21|21792.21|21792.21|21792.21|21789.49|21789.49|0
1643623420000|2022-01-31 10:03:40|21792.14|21792.14|21792.89|21792.89|21792.89|21792.89|21792.03|21792.03|0
1643623430000|2022-01-31 10:03:50|21793.02|21793.02|21794.22|21794.22|21794.22|21794.22|21792.86|21792.86|0
1643623440000|2022-01-31 10:04:00|21794.42|21794.42|21794.82|21794.82|21794.82|21794.82|21794.42|21794.42|0
1643623450000|2022-01-31 10:04:10|21795.07|21795.07|21795.75|21795.75|21795.85|21795.85|21795.07|21795.07|0
1643623460000|2022-01-31 10:04:20|21795.91|21795.91|21796.33|21796.33|21796.65|21796.65|21795.91|21795.91|0
1643623470000|2022-01-31 10:04:30|21796.37|21796.37|21796.68|21796.68|21796.83|21796.83|21796.29|21796.29|0
1643623480000|2022-01-31 10:04:40|21796.66|21796.66|21796.6|21796.6|21796.8|21796.8|21796.55|21796.55|0
1643623490000|2022-01-31 10:04:50|21796.96|21796.96|21798.29|21798.29|21798.29|21798.29|21796.96|21796.96|0
1643623500000|2022-01-31 10:05:00|21798.16|21798.16|21798.35|21798.35|21798.85|21798.85|21798.16|21798.16|0
1643623510000|2022-01-31 10:05:10|21798.3|21798.3|21798.17|21798.17|21798.3|21798.3|21798.02|21798.02|0
1643623520000|2022-01-31 10:05:20|21798.26|21798.26|21798.37|21798.37|21798.89|21798.89|21798.26|21798.26|0
1643623530000|2022-01-31 10:05:30|21798.11|21798.11|21797.79|21797.79|21798.11|21798.11|21797.73|21797.73|0
1643623540000|2022-01-31 10:05:40|21797.88|21797.88|21797.76|21797.76|21797.88|21797.88|21797.76|21797.76|0
1643623550000|2022-01-31 10:05:50|21797.5|21797.5|21797.82|21797.82|21797.86|21797.86|21797.5|21797.5|0
1643623560000|2022-01-31 10:06:00|21797.76|21797.76|21797.87|21797.87|21797.94|21797.94|21797.52|21797.52|0
1643623570000|2022-01-31 10:06:10|21797.67|21797.67|21797.2|21797.2|21797.75|21797.75|21797.2|21797.2|0
1643623580000|2022-01-31 10:06:20|21796.9|21796.9|21796.27|21796.27|21796.9|21796.9|21796.27|21796.27|0
1643623590000|2022-01-31 10:06:30|21796.22|21796.22|21796.15|21796.15|21796.28|21796.28|21795.98|21795.98|0
1643623600000|2022-01-31 10:06:40|21796.25|21796.25|21795.78|21795.78|21796.25|21796.25|21795.78|21795.78|0
1643623610000|2022-01-31 10:06:50|21795.72|21795.72|21795.91|21795.91|21795.91|21795.91|21795.69|21795.69|0
1643623620000|2022-01-31 10:07:00|21795.99|21795.99|21796.81|21796.81|21796.81|21796.81|21795.99|21795.99|0
1643623630000|2022-01-31 10:07:10|21796.68|21796.68|21797.13|21797.13|21797.13|21797.13|21796.68|21796.68|0
1643623640000|2022-01-31 10:07:20|21797.17|21797.17|21796.89|21796.89|21797.21|21797.21|21796.8|21796.8|0
1643623650000|2022-01-31 10:07:30|21797.01|21797.01|21797.29|21797.29|21797.29|21797.29|21796.92|21796.92|0
1643623660000|2022-01-31 10:07:40|21797.39|21797.39|21798.77|21798.77|21798.86|21798.86|21797.39|21797.39|0
1643623670000|2022-01-31 10:07:50|21798.9|21798.9|21799.69|21799.69|21799.74|21799.74|21798.71|21798.71|0
1643623680000|2022-01-31 10:08:00|21799.72|21799.72|21800.99|21800.99|21800.99|21800.99|21799.72|21799.72|0
1643623690000|2022-01-31 10:08:10|21801.05|21801.05|21801.81|21801.81|21802|21802|21801.05|21801.05|0
1643623700000|2022-01-31 10:08:20|21801.86|21801.86|21802.89|21802.89|21803|21803|21801.86|21801.86|0
1643623710000|2022-01-31 10:08:30|21803.07|21803.07|21802.98|21802.98|21803.13|21803.13|21802.8|21802.8|0
1643623720000|2022-01-31 10:08:40|21803.12|21803.12|21803.15|21803.15|21803.37|21803.37|21803.1|21803.1|0
1643623730000|2022-01-31 10:08:50|21803.35|21803.35|21803.62|21803.62|21803.62|21803.62|21803.17|21803.17|0
1643623740000|2022-01-31 10:09:00|21803.24|21803.24|21804.1|21804.1|21804.1|21804.1|21803.24|21803.24|0
1643623750000|2022-01-31 10:09:10|21804.23|21804.23|21803.57|21803.57|21804.29|21804.29|21803.57|21803.57|0
1643623760000|2022-01-31 10:09:20|21803.74|21803.74|21805.26|21805.26|21805.26|21805.26|21803.74|21803.74|0
1643623770000|2022-01-31 10:09:30|21805.53|21805.53|21806.3|21806.3|21806.42|21806.42|21805.33|21805.33|0
1643623780000|2022-01-31 10:09:40|21805.84|21805.84|21805.13|21805.13|21805.84|21805.84|21805.13|21805.13|0
1643623790000|2022-01-31 10:09:50|21805.29|21805.29|21805.82|21805.82|21806.02|21806.02|21805.29|21805.29|0
1643623800000|2022-01-31 10:10:00|21805.63|21805.63|21805.99|21805.99|21806.04|21806.04|21805.45|21805.45|0
1643623810000|2022-01-31 10:10:10|21806.05|21806.05|21805.61|21805.61|21806.05|21806.05|21805.61|21805.61|0
1643623820000|2022-01-31 10:10:20|21805.52|21805.52|21805.3|21805.3|21805.65|21805.65|21805.15|21805.15|0
1643623830000|2022-01-31 10:10:30|21805.19|21805.19|21804.95|21804.95|21805.24|21805.24|21804.82|21804.82|0
1643623840000|2022-01-31 10:10:40|21805.06|21805.06|21805.14|21805.14|21805.25|21805.25|21805.06|21805.06|0
1643623850000|2022-01-31 10:10:50|21805.2|21805.2|21804.56|21804.56|21805.2|21805.2|21804.55|21804.55|0
1643623860000|2022-01-31 10:11:00|21804.46|21804.46|21802.02|21802.02|21804.46|21804.46|21802.02|21802.02|0
1643623870000|2022-01-31 10:11:10|21801.97|21801.97|21801.27|21801.27|21801.97|21801.97|21801.21|21801.21|0
1643623880000|2022-01-31 10:11:20|21801.17|21801.17|21800.8|21800.8|21801.17|21801.17|21800.8|21800.8|0
1643623890000|2022-01-31 10:11:30|21800.68|21800.68|21798.32|21798.32|21800.68|21800.68|21798.21|21798.21|0
1643623900000|2022-01-31 10:11:40|21798.26|21798.26|21797.67|21797.67|21798.44|21798.44|21797.67|21797.67|0
1643623910000|2022-01-31 10:11:50|21797.76|21797.76|21797.1|21797.1|21797.76|21797.76|21797.03|21797.03|0
1643623920000|2022-01-31 10:12:00|21796.82|21796.82|21796.43|21796.43|21796.82|21796.82|21796.17|21796.17|0
1643623930000|2022-01-31 10:12:10|21796.5|21796.5|21796.14|21796.14|21796.75|21796.75|21796.08|21796.08|0
1643623940000|2022-01-31 10:12:20|21796.22|21796.22|21796.21|21796.21|21796.26|21796.26|21796.14|21796.14|0
1643623950000|2022-01-31 10:12:30|21796.26|21796.26|21797.04|21797.04|21797.28|21797.28|21796.26|21796.26|0
1643623960000|2022-01-31 10:12:40|21796.92|21796.92|21796.65|21796.65|21797.08|21797.08|21796.55|21796.55|0
1643623970000|2022-01-31 10:12:50|21796.82|21796.82|21796.91|21796.91|21797.11|21797.11|21796.82|21796.82|0
1643623980000|2022-01-31 10:13:00|21797.05|21797.05|21797.2|21797.2|21797.35|21797.35|21797.05|21797.05|0
1643623990000|2022-01-31 10:13:10|21797.34|21797.34|21798.01|21798.01|21798.01|21798.01|21797.34|21797.34|0
1643624000000|2022-01-31 10:13:20|21798.1|21798.1|21798.21|21798.21|21798.22|21798.22|21797.85|21797.85|0
1643624010000|2022-01-31 10:13:30|21798.19|21798.19|21794.71|21794.71|21798.2|21798.2|21794.71|21794.71|0
1643624020000|2022-01-31 10:13:40|21794.63|21794.63|21792.7|21792.7|21794.63|21794.63|21792.46|21792.46|0
1643624030000|2022-01-31 10:13:50|21792.85|21792.85|21792.6|21792.6|21792.86|21792.86|21792.6|21792.6|0
1643624040000|2022-01-31 10:14:00|21792.53|21792.53|21792.01|21792.01|21792.71|21792.71|21791.98|21791.98|0
1643624050000|2022-01-31 10:14:10|21792.08|21792.08|21791.76|21791.76|21792.28|21792.28|21791.76|21791.76|0
1643624060000|2022-01-31 10:14:20|21791.73|21791.73|21792.31|21792.31|21792.31|21792.31|21791.56|21791.56|0
1643624070000|2022-01-31 10:14:30|21792.22|21792.22|21792.26|21792.26|21792.43|21792.43|21791.95|21791.95|0
1643624080000|2022-01-31 10:14:40|21792.31|21792.31|21791.97|21791.97|21792.31|21792.31|21791.97|21791.97|0
1643624090000|2022-01-31 10:14:50|21792.11|21792.11|21790.61|21790.61|21792.11|21792.11|21790.61|21790.61|0
1643624100000|2022-01-31 10:15:00|21790.57|21790.57|21790.54|21790.54|21790.64|21790.64|21790.47|21790.47|0
1643624110000|2022-01-31 10:15:10|21790.41|21790.41|21790.09|21790.09|21790.41|21790.41|21790.05|21790.05|0
1643624120000|2022-01-31 10:15:20|21790.14|21790.14|21790.32|21790.32|21790.42|21790.42|21790.14|21790.14|0
1643624130000|2022-01-31 10:15:30|21790.38|21790.38|21790.71|21790.71|21790.82|21790.82|21790.36|21790.36|0
1643624140000|2022-01-31 10:15:40|21790.75|21790.75|21790.16|21790.16|21790.75|21790.75|21790.07|21790.07|0
1643624150000|2022-01-31 10:15:50|21790.13|21790.13|21790.18|21790.18|21790.33|21790.33|21790.13|21790.13|0
1643624160000|2022-01-31 10:16:00|21790.16|21790.16|21790.23|21790.23|21790.23|21790.23|21790.07|21790.07|0
1643624170000|2022-01-31 10:16:10|21790.19|21790.19|21789.53|21789.53|21790.43|21790.43|21789.48|21789.48|0
1643624180000|2022-01-31 10:16:20|21789.36|21789.36|21789.69|21789.69|21789.69|21789.69|21789.36|21789.36|0
1643624190000|2022-01-31 10:16:30|21789.98|21789.98|21789.96|21789.96|21790.28|21790.28|21789.76|21789.76|0
1643624200000|2022-01-31 10:16:40|21789.99|21789.99|21790.12|21790.12|21790.21|21790.21|21789.99|21789.99|0
1643624210000|2022-01-31 10:16:50|21789.96|21789.96|21790.28|21790.28|21790.49|21790.49|21789.96|21789.96|0
1643624220000|2022-01-31 10:17:00|21790.34|21790.34|21790.08|21790.08|21790.34|21790.34|21789.92|21789.92|0
1643624230000|2022-01-31 10:17:10|21790.12|21790.12|21790.46|21790.46|21790.46|21790.46|21790.12|21790.12|0
1643624240000|2022-01-31 10:17:20|21790.45|21790.45|21793.31|21793.31|21793.36|21793.36|21790.45|21790.45|0
1643624250000|2022-01-31 10:17:30|21793.29|21793.29|21793.48|21793.48|21793.48|21793.48|21793.11|21793.11|0
1643624260000|2022-01-31 10:17:40|21793.5|21793.5|21793.92|21793.92|21794.09|21794.09|21793.5|21793.5|0
1643624270000|2022-01-31 10:17:50|21793.79|21793.79|21793.99|21793.99|21794.05|21794.05|21793.79|21793.79|0
1643624280000|2022-01-31 10:18:00|21794.06|21794.06|21795.17|21795.17|21795.17|21795.17|21793.98|21793.98|0
1643624290000|2022-01-31 10:18:10|21795.24|21795.24|21795.28|21795.28|21795.3|21795.3|21794.99|21794.99|0
1643624300000|2022-01-31 10:18:20|21795.4|21795.4|21795.62|21795.62|21795.66|21795.66|21795.4|21795.4|0
1643624310000|2022-01-31 10:18:30|21795.8|21795.8|21795.89|21795.89|21795.89|21795.89|21795.72|21795.72|0
1643624320000|2022-01-31 10:18:40|21795.93|21795.93|21795.65|21795.65|21795.93|21795.93|21794.87|21794.87|0
1643624330000|2022-01-31 10:18:50|21795.59|21795.59|21795.55|21795.55|21795.59|21795.59|21795.2|21795.2|0
1643624340000|2022-01-31 10:19:00|21795.44|21795.44|21795.06|21795.06|21795.44|21795.44|21795.06|21795.06|0
1643624350000|2022-01-31 10:19:10|21794.97|21794.97|21795.09|21795.09|21795.09|21795.09|21794.97|21794.97|0
1643624360000|2022-01-31 10:19:20|21794.94|21794.94|21795.05|21795.05|21795.05|21795.05|21794.76|21794.76|0
1643624370000|2022-01-31 10:19:30|21795.01|21795.01|21796.38|21796.38|21796.38|21796.38|21794.98|21794.98|0
1643624380000|2022-01-31 10:19:40|21796.56|21796.56|21797.51|21797.51|21797.51|21797.51|21796.56|21796.56|0
1643624390000|2022-01-31 10:19:50|21797.69|21797.69|21797.77|21797.77|21797.77|21797.77|21797.46|21797.46|0
1643624400000|2022-01-31 10:20:00|21797.9|21797.9|21797.9|21797.9|21797.9|21797.9|21797.77|21797.77|0
1643624410000|2022-01-31 10:20:10|21798.09|21798.09|21798.07|21798.07|21798.88|21798.88|21798.06|21798.06|0
1643624420000|2022-01-31 10:20:20|21798|21798|21797.99|21797.99|21798|21798|21797.86|21797.86|0
1643624430000|2022-01-31 10:20:30|21797.89|21797.89|21797.89|21797.89|21797.89|21797.89|21797.84|21797.84|0
1643624440000|2022-01-31 10:20:40|21797.81|21797.81|21797.44|21797.44|21797.98|21797.98|21797.42|21797.42|0
1643624450000|2022-01-31 10:20:50|21797.34|21797.34|21797.54|21797.54|21797.54|21797.54|21797.26|21797.26|0
1643624460000|2022-01-31 10:21:00|21797.37|21797.37|21796.96|21796.96|21797.37|21797.37|21796.86|21796.86|0
1643624470000|2022-01-31 10:21:10|21796.99|21796.99|21796.56|21796.56|21797.22|21797.22|21796.5|21796.5|0
1643624480000|2022-01-31 10:21:20|21796.64|21796.64|21796.13|21796.13|21796.75|21796.75|21796.08|21796.08|0
1643624490000|2022-01-31 10:21:30|21796.08|21796.08|21796.07|21796.07|21796.1|21796.1|21795.96|21795.96|0
1643624500000|2022-01-31 10:21:40|21795.96|21795.96|21795.13|21795.13|21795.96|21795.96|21795.13|21795.13|0
1643624510000|2022-01-31 10:21:50|21795.1|21795.1|21794.35|21794.35|21795.1|21795.1|21794.35|21794.35|0
1643624520000|2022-01-31 10:22:00|21794.27|21794.27|21793.88|21793.88|21794.27|21794.27|21793.66|21793.66|0
1643624530000|2022-01-31 10:22:10|21793.9|21793.9|21790.39|21790.39|21793.9|21793.9|21790.32|21790.32|0
1643624540000|2022-01-31 10:22:20|21790.31|21790.31|21790.41|21790.41|21790.47|21790.47|21790.16|21790.16|0
1643624550000|2022-01-31 10:22:30|21790.34|21790.34|21790.13|21790.13|21790.58|21790.58|21790.12|21790.12|0
1643624560000|2022-01-31 10:22:40|21790.05|21790.05|21789.74|21789.74|21790.05|21790.05|21789.64|21789.64|0
1643624570000|2022-01-31 10:22:50|21789.67|21789.67|21788.91|21788.91|21789.74|21789.74|21788.91|21788.91|0
1643624580000|2022-01-31 10:23:00|21788.73|21788.73|21785.96|21785.96|21788.73|21788.73|21785.96|21785.96|0
1643624590000|2022-01-31 10:23:10|21786.1|21786.1|21786.33|21786.33|21786.59|21786.59|21785.74|21785.74|0
1643624600000|2022-01-31 10:23:20|21786.23|21786.23|21786.2|21786.2|21786.23|21786.23|21785.85|21785.85|0
1643624610000|2022-01-31 10:23:30|21786.05|21786.05|21786.21|21786.21|21786.37|21786.37|21785.89|21785.89|0
1643624620000|2022-01-31 10:23:40|21786.06|21786.06|21786.57|21786.57|21786.66|21786.66|21786.06|21786.06|0
1643624630000|2022-01-31 10:23:50|21786.65|21786.65|21786.29|21786.29|21786.68|21786.68|21786.29|21786.29|0
1643624640000|2022-01-31 10:24:00|21786.34|21786.34|21786.14|21786.14|21786.34|21786.34|21785.87|21785.87|0
1643624650000|2022-01-31 10:24:10|21786.21|21786.21|21786.48|21786.48|21786.54|21786.54|21786.11|21786.11|0
1643624660000|2022-01-31 10:24:20|21786.62|21786.62|21786.54|21786.54|21786.62|21786.62|21786.2|21786.2|0
1643624670000|2022-01-31 10:24:30|21786.6|21786.6|21786.69|21786.69|21786.69|21786.69|21786.57|21786.57|0
1643624680000|2022-01-31 10:24:40|21786.64|21786.64|21785.99|21785.99|21786.64|21786.64|21785.92|21785.92|0
1643624690000|2022-01-31 10:24:50|21786.06|21786.06|21786.13|21786.13|21786.23|21786.23|21786.06|21786.06|0
1643624700000|2022-01-31 10:25:00|21786.19|21786.19|21785.28|21785.28|21786.23|21786.23|21785.28|21785.28|0
1643624710000|2022-01-31 10:25:10|21785.19|21785.19|21784.93|21784.93|21785.19|21785.19|21784.87|21784.87|0
1643624720000|2022-01-31 10:25:20|21784.97|21784.97|21786.02|21786.02|21786.02|21786.02|21784.97|21784.97|0
1643624730000|2022-01-31 10:25:30|21785.94|21785.94|21786.3|21786.3|21786.33|21786.33|21785.6|21785.6|0
1643624740000|2022-01-31 10:25:40|21786.24|21786.24|21787.16|21787.16|21787.16|21787.16|21786.24|21786.24|0
1643624750000|2022-01-31 10:25:50|21787.35|21787.35|21787.96|21787.96|21787.96|21787.96|21787.22|21787.22|0
1643624760000|2022-01-31 10:26:00|21788|21788|21801.6|21801.6|21801.6|21801.6|21788|21788|0
1643624770000|2022-01-31 10:26:10|21801.66|21801.66|21802.85|21802.85|21802.87|21802.87|21801.66|21801.66|0
1643624780000|2022-01-31 10:26:20|21802.94|21802.94|21803.24|21803.24|21803.24|21803.24|21802.93|21802.93|0
1643624790000|2022-01-31 10:26:30|21803.35|21803.35|21803.28|21803.28|21803.38|21803.38|21803.1|21803.1|0
1643624800000|2022-01-31 10:26:40|21803.23|21803.23|21803.35|21803.35|21803.35|21803.35|21803.22|21803.22|0
1643624810000|2022-01-31 10:26:50|21803.5|21803.5|21802.87|21802.87|21803.51|21803.51|21802.87|21802.87|0
1643624820000|2022-01-31 10:27:00|21802.74|21802.74|21803.11|21803.11|21803.14|21803.14|21802.74|21802.74|0
1643624830000|2022-01-31 10:27:10|21803.19|21803.19|21805.65|21805.65|21805.65|21805.65|21803.18|21803.18|0
1643624840000|2022-01-31 10:27:20|21805.78|21805.78|21805.57|21805.57|21806.27|21806.27|21805.49|21805.49|0
1643624850000|2022-01-31 10:27:30|21805.26|21805.26|21805.25|21805.25|21805.52|21805.52|21805.11|21805.11|0
1643624860000|2022-01-31 10:27:40|21805.62|21805.62|21805.81|21805.81|21806.06|21806.06|21805.62|21805.62|0
1643624870000|2022-01-31 10:27:50|21805.83|21805.83|21805.67|21805.67|21806.07|21806.07|21805.67|21805.67|0
1643624880000|2022-01-31 10:28:00|21805.7|21805.7|21805.43|21805.43|21805.7|21805.7|21804.87|21804.87|0
1643624890000|2022-01-31 10:28:10|21805.49|21805.49|21805.97|21805.97|21805.97|21805.97|21805.33|21805.33|0
1643624900000|2022-01-31 10:28:20|21806.04|21806.04|21808.21|21808.21|21808.24|21808.24|21806.04|21806.04|0
1643624910000|2022-01-31 10:28:30|21808.05|21808.05|21808.11|21808.11|21808.28|21808.28|21807.98|21807.98|0
1643624920000|2022-01-31 10:28:40|21808.14|21808.14|21808.14|21808.14|21808.23|21808.23|21807.87|21807.87|0
1643624930000|2022-01-31 10:28:50|21808.41|21808.41|21808.57|21808.57|21808.57|21808.57|21808.36|21808.36|0
1643624940000|2022-01-31 10:29:00|21808.54|21808.54|21809.25|21809.25|21809.25|21809.25|21808.49|21808.49|0
1643624950000|2022-01-31 10:29:10|21809|21809|21808.76|21808.76|21809|21809|21808.74|21808.74|0
1643624960000|2022-01-31 10:29:20|21808.89|21808.89|21808.48|21808.48|21808.89|21808.89|21808.21|21808.21|0
1643624970000|2022-01-31 10:29:30|21808.41|21808.41|21808.36|21808.36|21808.67|21808.67|21808.36|21808.36|0
1643624980000|2022-01-31 10:29:40|21808.32|21808.32|21808.03|21808.03|21808.43|21808.43|21807.97|21807.97|0
1643624990000|2022-01-31 10:29:50|21807.94|21807.94|21807.39|21807.39|21807.94|21807.94|21807.32|21807.32|0
1643625000000|2022-01-31 10:30:00|21807.45|21807.45|21807.63|21807.63|21807.63|21807.63|21806.41|21806.41|0
1643625010000|2022-01-31 10:30:10|21807.68|21807.68|21806.86|21806.86|21807.81|21807.81|21806.79|21806.79|0
1643625020000|2022-01-31 10:30:20|21807.02|21807.02|21807.08|21807.08|21807.23|21807.23|21806.82|21806.82|0
1643625030000|2022-01-31 10:30:30|21807.01|21807.01|21806.03|21806.03|21807.18|21807.18|21806.03|21806.03|0
1643625040000|2022-01-31 10:30:40|21806|21806|21806.05|21806.05|21806.07|21806.07|21806|21806|0
1643625050000|2022-01-31 10:30:50|21806.08|21806.08|21805.62|21805.62|21806.18|21806.18|21805.57|21805.57|0
1643625060000|2022-01-31 10:31:00|21805.45|21805.45|21803.92|21803.92|21805.63|21805.63|21803.92|21803.92|0
1643625070000|2022-01-31 10:31:10|21803.77|21803.77|21802.14|21802.14|21803.77|21803.77|21802.14|21802.14|0
1643625080000|2022-01-31 10:31:20|21802.11|21802.11|21800.99|21800.99|21802.11|21802.11|21800.99|21800.99|0
1643625090000|2022-01-31 10:31:30|21800.95|21800.95|21800.35|21800.35|21800.96|21800.96|21800.35|21800.35|0
1643625100000|2022-01-31 10:31:40|21800.42|21800.42|21799.96|21799.96|21800.45|21800.45|21799.96|21799.96|0
1643625110000|2022-01-31 10:31:50|21799.73|21799.73|21799.3|21799.3|21799.84|21799.84|21799.3|21799.3|0
1643625120000|2022-01-31 10:32:00|21799.01|21799.01|21798.38|21798.38|21799.01|21799.01|21798.38|21798.38|0
1643625130000|2022-01-31 10:32:10|21798.4|21798.4|21798.18|21798.18|21798.4|21798.4|21798.18|21798.18|0
1643625140000|2022-01-31 10:32:20|21797.95|21797.95|21797.14|21797.14|21798.05|21798.05|21797.07|21797.07|0
1643625150000|2022-01-31 10:32:30|21797.07|21797.07|21795.23|21795.23|21797.07|21797.07|21795.2|21795.2|0
1643625160000|2022-01-31 10:32:40|21795.07|21795.07|21792.2|21792.2|21795.07|21795.07|21792.18|21792.18|0
1643625170000|2022-01-31 10:32:50|21791.77|21791.77|21791.1|21791.1|21791.77|21791.77|21791.1|21791.1|0
1643625180000|2022-01-31 10:33:00|21790.9|21790.9|21786.12|21786.12|21790.91|21790.91|21785.98|21785.98|0
1643625190000|2022-01-31 10:33:10|21786.05|21786.05|21782.3|21782.3|21786.05|21786.05|21781.89|21781.89|0
1643625200000|2022-01-31 10:33:20|21782.2|21782.2|21781.19|21781.19|21782.2|21782.2|21781.12|21781.12|0
1643625210000|2022-01-31 10:33:30|21781.13|21781.13|21780.69|21780.69|21781.2|21781.2|21780.66|21780.66|0
1643625220000|2022-01-31 10:33:40|21780.6|21780.6|21779.8|21779.8|21780.71|21780.71|21779.8|21779.8|0
1643625230000|2022-01-31 10:33:50|21779.73|21779.73|21779.44|21779.44|21779.82|21779.82|21779.42|21779.42|0
1643625240000|2022-01-31 10:34:00|21779.47|21779.47|21779.12|21779.12|21779.47|21779.47|21779.12|21779.12|0
1643625250000|2022-01-31 10:34:10|21779.01|21779.01|21779.16|21779.16|21779.34|21779.34|21779.01|21779.01|0
1643625260000|2022-01-31 10:34:20|21779.21|21779.21|21778.88|21778.88|21779.21|21779.21|21778.78|21778.78|0
1643625270000|2022-01-31 10:34:30|21778.99|21778.99|21779.75|21779.75|21779.83|21779.83|21778.68|21778.68|0
1643625280000|2022-01-31 10:34:40|21779.49|21779.49|21779.79|21779.79|21779.79|21779.79|21779.35|21779.35|0
1643625290000|2022-01-31 10:34:50|21779.83|21779.83|21778.32|21778.32|21779.83|21779.83|21778.32|21778.32|0
1643625300000|2022-01-31 10:35:00|21778.38|21778.38|21779.46|21779.46|21779.74|21779.74|21778.07|21778.07|0
1643625310000|2022-01-31 10:35:10|21779.35|21779.35|21778.95|21778.95|21779.35|21779.35|21778.92|21778.92|0
1643625320000|2022-01-31 10:35:20|21779.1|21779.1|21780.17|21780.17|21780.46|21780.46|21779.1|21779.1|0
1643625330000|2022-01-31 10:35:30|21780.26|21780.26|21780.49|21780.49|21780.49|21780.49|21780.17|21780.17|0
1643625340000|2022-01-31 10:35:40|21780.38|21780.38|21780.46|21780.46|21780.46|21780.46|21780.22|21780.22|0
1643625350000|2022-01-31 10:35:50|21780.48|21780.48|21780.62|21780.62|21780.79|21780.79|21780.48|21780.48|0
1643625360000|2022-01-31 10:36:00|21780.57|21780.57|21781.25|21781.25|21781.36|21781.36|21780.57|21780.57|0
1643625370000|2022-01-31 10:36:10|21781.47|21781.47|21780.73|21780.73|21781.47|21781.47|21780.73|21780.73|0
1643625380000|2022-01-31 10:36:20|21780.68|21780.68|21781.14|21781.14|21781.4|21781.4|21780.68|21780.68|0
1643625390000|2022-01-31 10:36:30|21781.3|21781.3|21780.98|21780.98|21781.44|21781.44|21780.98|21780.98|0
1643625400000|2022-01-31 10:36:40|21780.91|21780.91|21779.76|21779.76|21780.91|21780.91|21779.63|21779.63|0
1643625410000|2022-01-31 10:36:50|21779.63|21779.63|21779.18|21779.18|21779.63|21779.63|21779.18|21779.18|0
1643625420000|2022-01-31 10:37:00|21778.95|21778.95|21778.35|21778.35|21778.95|21778.95|21778.29|21778.29|0
1643625430000|2022-01-31 10:37:10|21778.26|21778.26|21778.74|21778.74|21778.74|21778.74|21778.13|21778.13|0
1643625440000|2022-01-31 10:37:20|21778.62|21778.62|21778|21778|21778.68|21778.68|21777.92|21777.92|0
1643625450000|2022-01-31 10:37:30|21778.09|21778.09|21778.02|21778.02|21778.16|21778.16|21777.92|21777.92|0
1643625460000|2022-01-31 10:37:40|21778.04|21778.04|21777.06|21777.06|21778.04|21778.04|21776.51|21776.51|0
1643625470000|2022-01-31 10:37:50|21776.95|21776.95|21776.46|21776.46|21777.09|21777.09|21776.46|21776.46|0
1643625480000|2022-01-31 10:38:00|21776.35|21776.35|21774.82|21774.82|21776.35|21776.35|21774.82|21774.82|0
1643625490000|2022-01-31 10:38:10|21774.88|21774.88|21773.85|21773.85|21774.95|21774.95|21773.81|21773.81|0
1643625500000|2022-01-31 10:38:20|21773.74|21773.74|21772.83|21772.83|21773.86|21773.86|21772.76|21772.76|0
1643625510000|2022-01-31 10:38:30|21772.76|21772.76|21772.81|21772.81|21772.89|21772.89|21772.46|21772.46|0
1643625520000|2022-01-31 10:38:40|21772.64|21772.64|21771.99|21771.99|21772.64|21772.64|21771.88|21771.88|0
1643625530000|2022-01-31 10:38:50|21772.07|21772.07|21771.47|21771.47|21772.07|21772.07|21771.47|21771.47|0
1643625540000|2022-01-31 10:39:00|21771.24|21771.24|21770.59|21770.59|21771.24|21771.24|21770.08|21770.08|0
1643625550000|2022-01-31 10:39:10|21770.53|21770.53|21769.73|21769.73|21770.53|21770.53|21769.73|21769.73|0
1643625560000|2022-01-31 10:39:20|21769.66|21769.66|21770.63|21770.63|21770.8|21770.8|21769.65|21769.65|0
1643625570000|2022-01-31 10:39:30|21770.12|21770.12|21768.59|21768.59|21770.12|21770.12|21768.45|21768.45|0
1643625580000|2022-01-31 10:39:40|21768.64|21768.64|21767.28|21767.28|21768.69|21768.69|21767.28|21767.28|0
1643625590000|2022-01-31 10:39:50|21767.19|21767.19|21766.1|21766.1|21767.19|21767.19|21766.1|21766.1|0
1643625600000|2022-01-31 10:40:00|21765.94|21765.94|21765.32|21765.32|21766.62|21766.62|21765.32|21765.32|0
1643625610000|2022-01-31 10:40:10|21765.28|21765.28|21764.75|21764.75|21765.28|21765.28|21764.66|21764.66|0
1643625620000|2022-01-31 10:40:20|21764.88|21764.88|21765.67|21765.67|21765.73|21765.73|21764.88|21764.88|0
1643625630000|2022-01-31 10:40:30|21765.59|21765.59|21764.73|21764.73|21765.59|21765.59|21764.55|21764.55|0
1643625640000|2022-01-31 10:40:40|21764.58|21764.58|21764.11|21764.11|21764.62|21764.62|21764.05|21764.05|0
1643625650000|2022-01-31 10:40:50|21763.86|21763.86|21763.87|21763.87|21763.89|21763.89|21763.81|21763.81|0
1643625660000|2022-01-31 10:41:00|21763.73|21763.73|21763.64|21763.64|21763.8|21763.8|21763.5|21763.5|0
1643625670000|2022-01-31 10:41:10|21763.76|21763.76|21763.84|21763.84|21763.84|21763.84|21763.47|21763.47|0
1643625680000|2022-01-31 10:41:20|21763.96|21763.96|21764.92|21764.92|21764.92|21764.92|21763.9|21763.9|0
1643625690000|2022-01-31 10:41:30|21765.08|21765.08|21766.71|21766.71|21766.71|21766.71|21764.93|21764.93|0
1643625700000|2022-01-31 10:41:40|21766.9|21766.9|21767.39|21767.39|21767.51|21767.51|21766.9|21766.9|0
1643625710000|2022-01-31 10:41:50|21767.46|21767.46|21769.31|21769.31|21769.36|21769.36|21767.46|21767.46|0
1643625720000|2022-01-31 10:42:00|21769.3|21769.3|21768.91|21768.91|21769.3|21769.3|21768.74|21768.74|0
1643625730000|2022-01-31 10:42:10|21768.84|21768.84|21769|21769|21769.06|21769.06|21768.77|21768.77|0
1643625740000|2022-01-31 10:42:20|21768.92|21768.92|21769.14|21769.14|21769.14|21769.14|21768.92|21768.92|0
1643625750000|2022-01-31 10:42:30|21769.21|21769.21|21769.55|21769.55|21769.57|21769.57|21769.21|21769.21|0
1643625760000|2022-01-31 10:42:40|21769.49|21769.49|21769.59|21769.59|21769.59|21769.59|21769.43|21769.43|0
1643625770000|2022-01-31 10:42:50|21769.42|21769.42|21773.92|21773.92|21774.04|21774.04|21769.25|21769.25|0
1643625780000|2022-01-31 10:43:00|21773.95|21773.95|21775.64|21775.64|21775.7|21775.7|21773.95|21773.95|0
1643625790000|2022-01-31 10:43:10|21775.59|21775.59|21776.61|21776.61|21776.61|21776.61|21775.42|21775.42|0
1643625800000|2022-01-31 10:43:20|21776.67|21776.67|21777.14|21777.14|21777.56|21777.56|21776.67|21776.67|0
1643625810000|2022-01-31 10:43:30|21776.93|21776.93|21776.54|21776.54|21776.99|21776.99|21776.46|21776.46|0
1643625820000|2022-01-31 10:43:40|21776.48|21776.48|21775.48|21775.48|21776.48|21776.48|21775.35|21775.35|0
1643625830000|2022-01-31 10:43:50|21775.43|21775.43|21775.32|21775.32|21775.43|21775.43|21775.24|21775.24|0
1643625840000|2022-01-31 10:44:00|21775.29|21775.29|21774.67|21774.67|21775.29|21775.29|21774.67|21774.67|0
1643625850000|2022-01-31 10:44:10|21774.49|21774.49|21774.03|21774.03|21774.49|21774.49|21774.03|21774.03|0
1643625860000|2022-01-31 10:44:20|21774.21|21774.21|21773.03|21773.03|21774.24|21774.24|21772.94|21772.94|0
1643625870000|2022-01-31 10:44:30|21773.06|21773.06|21772.65|21772.65|21773.11|21773.11|21772.53|21772.53|0
1643625880000|2022-01-31 10:44:40|21772.71|21772.71|21772.29|21772.29|21772.77|21772.77|21772.29|21772.29|0
1643625890000|2022-01-31 10:44:50|21772.27|21772.27|21772.16|21772.16|21772.41|21772.41|21772.16|21772.16|0
1643625900000|2022-01-31 10:45:00|21772.08|21772.08|21771.4|21771.4|21772.08|21772.08|21771.4|21771.4|0
1643625910000|2022-01-31 10:45:10|21771.34|21771.34|21772.18|21772.18|21772.18|21772.18|21771.23|21771.23|0
1643625920000|2022-01-31 10:45:20|21772.24|21772.24|21772.82|21772.82|21772.82|21772.82|21772.24|21772.24|0
1643625930000|2022-01-31 10:45:30|21772.87|21772.87|21773.23|21773.23|21773.23|21773.23|21772.87|21772.87|0
1643625940000|2022-01-31 10:45:40|21773.34|21773.34|21773.6|21773.6|21773.85|21773.85|21773.29|21773.29|0
1643625950000|2022-01-31 10:45:50|21773.73|21773.73|21773.82|21773.82|21773.98|21773.98|21773.46|21773.46|0
1643625960000|2022-01-31 10:46:00|21773.87|21773.87|21774.34|21774.34|21774.34|21774.34|21773.79|21773.79|0
1643625970000|2022-01-31 10:46:10|21774.42|21774.42|21774.66|21774.66|21774.67|21774.67|21774.39|21774.39|0
1643625980000|2022-01-31 10:46:20|21774.69|21774.69|21774.47|21774.47|21775.07|21775.07|21774.47|21774.47|0
1643625990000|2022-01-31 10:46:30|21774.58|21774.58|21774.38|21774.38|21774.65|21774.65|21774.38|21774.38|0
1643626000000|2022-01-31 10:46:40|21774.26|21774.26|21774.44|21774.44|21774.51|21774.51|21774.26|21774.26|0
1643626010000|2022-01-31 10:46:50|21774.47|21774.47|21775.3|21775.3|21775.45|21775.45|21774.47|21774.47|0
1643626020000|2022-01-31 10:47:00|21775.46|21775.46|21775.53|21775.53|21775.75|21775.75|21775.35|21775.35|0
1643626030000|2022-01-31 10:47:10|21775.48|21775.48|21775.94|21775.94|21775.94|21775.94|21775.48|21775.48|0
1643626040000|2022-01-31 10:47:20|21775.9|21775.9|21775.54|21775.54|21775.9|21775.9|21775.45|21775.45|0
1643626050000|2022-01-31 10:47:30|21775.62|21775.62|21774.97|21774.97|21775.68|21775.68|21774.97|21774.97|0
1643626060000|2022-01-31 10:47:40|21774.99|21774.99|21775.18|21775.18|21775.31|21775.31|21774.99|21774.99|0
1643626070000|2022-01-31 10:47:50|21775.01|21775.01|21774.97|21774.97|21775.06|21775.06|21774.97|21774.97|0
1643626080000|2022-01-31 10:48:00|21774.84|21774.84|21774.99|21774.99|21775.13|21775.13|21774.84|21774.84|0
1643626090000|2022-01-31 10:48:10|21775.25|21775.25|21775.07|21775.07|21775.25|21775.25|21775.07|21775.07|0
1643626100000|2022-01-31 10:48:20|21774.95|21774.95|21775|21775|21775.12|21775.12|21774.94|21774.94|0
1643626110000|2022-01-31 10:48:30|21774.95|21774.95|21775.14|21775.14|21775.14|21775.14|21774.95|21774.95|0
1643626120000|2022-01-31 10:48:40|21775.03|21775.03|21775.06|21775.06|21775.09|21775.09|21775.03|21775.03|0
1643626130000|2022-01-31 10:48:50|21775.11|21775.11|21775.09|21775.09|21775.11|21775.11|21774.95|21774.95|0
1643626140000|2022-01-31 10:49:00|21774.92|21774.92|21775.6|21775.6|21775.67|21775.67|21774.75|21774.75|0
1643626150000|2022-01-31 10:49:10|21775.8|21775.8|21777.33|21777.33|21777.33|21777.33|21775.76|21775.76|0
1643626160000|2022-01-31 10:49:20|21777.44|21777.44|21778.55|21778.55|21778.55|21778.55|21777.39|21777.39|0
1643626170000|2022-01-31 10:49:30|21778.6|21778.6|21779.07|21779.07|21779.19|21779.19|21778.6|21778.6|0
1643626180000|2022-01-31 10:49:40|21779.03|21779.03|21778.24|21778.24|21779.03|21779.03|21778.24|21778.24|0
1643626190000|2022-01-31 10:49:50|21778.18|21778.18|21778.4|21778.4|21778.66|21778.66|21778.02|21778.02|0
1643626200000|2022-01-31 10:50:00|21778.22|21778.22|21778.56|21778.56|21778.56|21778.56|21778.07|21778.07|0
1643626210000|2022-01-31 10:50:10|21778.7|21778.7|21778.41|21778.41|21778.7|21778.7|21778.41|21778.41|0
1643626220000|2022-01-31 10:50:20|21778.49|21778.49|21778.54|21778.54|21778.6|21778.6|21778.46|21778.46|0
1643626230000|2022-01-31 10:50:30|21778.61|21778.61|21779.14|21779.14|21779.14|21779.14|21778.33|21778.33|0
1643626240000|2022-01-31 10:50:40|21779.26|21779.26|21779.07|21779.07|21779.36|21779.36|21779.07|21779.07|0
1643626250000|2022-01-31 10:50:50|21778.99|21778.99|21777.5|21777.5|21778.99|21778.99|21777.5|21777.5|0
1643626260000|2022-01-31 10:51:00|21777.36|21777.36|21776.93|21776.93|21777.42|21777.42|21776.93|21776.93|0
1643626270000|2022-01-31 10:51:10|21776.86|21776.86|21776.53|21776.53|21776.96|21776.96|21776.53|21776.53|0
1643626280000|2022-01-31 10:51:20|21776.64|21776.64|21776.73|21776.73|21776.88|21776.88|21776.64|21776.64|0
1643626290000|2022-01-31 10:51:30|21776.78|21776.78|21776.81|21776.81|21776.81|21776.81|21776.64|21776.64|0
1643626300000|2022-01-31 10:51:40|21776.75|21776.75|21775.7|21775.7|21776.79|21776.79|21775.7|21775.7|0
1643626310000|2022-01-31 10:51:50|21775.64|21775.64|21774.98|21774.98|21775.64|21775.64|21774.89|21774.89|0
1643626320000|2022-01-31 10:52:00|21774.81|21774.81|21775.47|21775.47|21775.47|21775.47|21774.79|21774.79|0
1643626330000|2022-01-31 10:52:10|21775.4|21775.4|21775.05|21775.05|21775.4|21775.4|21774.95|21774.95|0
1643626340000|2022-01-31 10:52:20|21775.49|21775.49|21775.04|21775.04|21775.73|21775.73|21775.04|21775.04|0
1643626350000|2022-01-31 10:52:30|21775.06|21775.06|21774.47|21774.47|21775.06|21775.06|21774.47|21774.47|0
1643626360000|2022-01-31 10:52:40|21774.4|21774.4|21774.42|21774.42|21774.67|21774.67|21774.4|21774.4|0
1643626370000|2022-01-31 10:52:50|21774.51|21774.51|21774.52|21774.52|21774.61|21774.61|21774.48|21774.48|0
1643626380000|2022-01-31 10:53:00|21774.39|21774.39|21774.71|21774.71|21774.71|21774.71|21774.27|21774.27|0
1643626390000|2022-01-31 10:53:10|21774.5|21774.5|21774.16|21774.16|21774.59|21774.59|21774.16|21774.16|0
1643626400000|2022-01-31 10:53:20|21774.03|21774.03|21773.96|21773.96|21774.23|21774.23|21773.96|21773.96|0
1643626410000|2022-01-31 10:53:30|21774.02|21774.02|21773.93|21773.93|21774.12|21774.12|21773.77|21773.77|0
1643626420000|2022-01-31 10:53:40|21773.99|21773.99|21774.02|21774.02|21774.08|21774.08|21773.93|21773.93|0
1643626430000|2022-01-31 10:53:50|21774.21|21774.21|21774.26|21774.26|21774.53|21774.53|21774.21|21774.21|0
1643626440000|2022-01-31 10:54:00|21774.24|21774.24|21774.91|21774.91|21775.02|21775.02|21774.24|21774.24|0
1643626450000|2022-01-31 10:54:10|21774.83|21774.83|21774.46|21774.46|21774.9|21774.9|21774.46|21774.46|0
1643626460000|2022-01-31 10:54:20|21774.36|21774.36|21773.77|21773.77|21774.41|21774.41|21773.77|21773.77|0
1643626470000|2022-01-31 10:54:30|21773.59|21773.59|21773.25|21773.25|21773.59|21773.59|21773.25|21773.25|0
1643626480000|2022-01-31 10:54:40|21773.2|21773.2|21772.9|21772.9|21773.2|21773.2|21772.9|21772.9|0
1643626490000|2022-01-31 10:54:50|21772.65|21772.65|21772.51|21772.51|21772.73|21772.73|21772.51|21772.51|0
1643626500000|2022-01-31 10:55:00|21772.38|21772.38|21772.55|21772.55|21772.61|21772.61|21772.24|21772.24|0
1643626510000|2022-01-31 10:55:10|21772.45|21772.45|21771.59|21771.59|21772.57|21772.57|21771.59|21771.59|0
1643626520000|2022-01-31 10:55:20|21771.7|21771.7|21771.89|21771.89|21772.04|21772.04|21771.7|21771.7|0
1643626530000|2022-01-31 10:55:30|21771.81|21771.81|21772.08|21772.08|21772.13|21772.13|21771.73|21771.73|0
1643626540000|2022-01-31 10:55:40|21771.78|21771.78|21771.72|21771.72|21771.9|21771.9|21771.72|21771.72|0
1643626550000|2022-01-31 10:55:50|21771.75|21771.75|21771.37|21771.37|21771.88|21771.88|21771.37|21771.37|0
1643626560000|2022-01-31 10:56:00|21771.29|21771.29|21770.5|21770.5|21771.35|21771.35|21770.5|21770.5|0
1643626570000|2022-01-31 10:56:10|21770.45|21770.45|21770.73|21770.73|21770.74|21770.74|21770.45|21770.45|0
1643626580000|2022-01-31 10:56:20|21770.8|21770.8|21770.36|21770.36|21770.89|21770.89|21770.36|21770.36|0
1643626590000|2022-01-31 10:56:30|21770.42|21770.42|21770.46|21770.46|21770.53|21770.53|21770.22|21770.22|0
1643626600000|2022-01-31 10:56:40|21770.57|21770.57|21769.71|21769.71|21770.57|21770.57|21769.71|21769.71|0
1643626610000|2022-01-31 10:56:50|21769.61|21769.61|21768.31|21768.31|21769.79|21769.79|21768.31|21768.31|0
1643626620000|2022-01-31 10:57:00|21768.26|21768.26|21767.79|21767.79|21768.26|21768.26|21767.56|21767.56|0
1643626630000|2022-01-31 10:57:10|21767.9|21767.9|21767.92|21767.92|21767.98|21767.98|21767.79|21767.79|0
1643626640000|2022-01-31 10:57:20|21767.83|21767.83|21767.46|21767.46|21767.88|21767.88|21767.28|21767.28|0
1643626650000|2022-01-31 10:57:30|21767.6|21767.6|21767.82|21767.82|21768.05|21768.05|21767.6|21767.6|0
1643626660000|2022-01-31 10:57:40|21767.87|21767.87|21767.67|21767.67|21768.21|21768.21|21767.67|21767.67|0
1643626670000|2022-01-31 10:57:50|21767.74|21767.74|21767.52|21767.52|21767.79|21767.79|21767.52|21767.52|0
1643626680000|2022-01-31 10:58:00|21767.42|21767.42|21767.08|21767.08|21767.44|21767.44|21767|21767|0
1643626690000|2022-01-31 10:58:10|21767.04|21767.04|21768.02|21768.02|21768.02|21768.02|21766.96|21766.96|0
1643626700000|2022-01-31 10:58:20|21768.06|21768.06|21768.37|21768.37|21768.5|21768.5|21768.06|21768.06|0
1643626710000|2022-01-31 10:58:30|21768.49|21768.49|21768.35|21768.35|21768.62|21768.62|21768.28|21768.28|0
1643626720000|2022-01-31 10:58:40|21768.44|21768.44|21768.34|21768.34|21768.78|21768.78|21768.1|21768.1|0
1643626730000|2022-01-31 10:58:50|21768.44|21768.44|21768.52|21768.52|21768.52|21768.52|21768.01|21768.01|0
1643626740000|2022-01-31 10:59:00|21768.64|21768.64|21772.86|21772.86|21772.86|21772.86|21768.55|21768.55|0
1643626750000|2022-01-31 10:59:10|21773.48|21773.48|21774.23|21774.23|21774.23|21774.23|21773.34|21773.34|0
1643626760000|2022-01-31 10:59:20|21774.31|21774.31|21774.07|21774.07|21774.62|21774.62|21774.07|21774.07|0
1643626770000|2022-01-31 10:59:30|21773.99|21773.99|21773.97|21773.97|21774.23|21774.23|21773.82|21773.82|0
1643626780000|2022-01-31 10:59:40|21773.94|21773.94|21773.32|21773.32|21773.94|21773.94|21773.2|21773.2|0
1643626790000|2022-01-31 10:59:50|21773.44|21773.44|21773.52|21773.52|21773.52|21773.52|21773.18|21773.18|0
1643626800000|2022-01-31 11:00:00|21772.98|21772.98|21772.68|21772.68|21772.98|21772.98|21772.48|21772.48|0
1643626810000|2022-01-31 11:00:10|21772.85|21772.85|21773.03|21773.03|21773.03|21773.03|21772.77|21772.77|0
1643626820000|2022-01-31 11:00:20|21773.01|21773.01|21773.17|21773.17|21773.28|21773.28|21773.01|21773.01|0
1643626830000|2022-01-31 11:00:30|21773.31|21773.31|21773.87|21773.87|21773.87|21773.87|21773.25|21773.25|0
1643626840000|2022-01-31 11:00:40|21773.96|21773.96|21774.76|21774.76|21774.76|21774.76|21773.7|21773.7|0
1643626850000|2022-01-31 11:00:50|21774.91|21774.91|21774.88|21774.88|21774.91|21774.91|21774.82|21774.82|0
1643626860000|2022-01-31 11:01:00|21775.14|21775.14|21777.08|21777.08|21777.08|21777.08|21775|21775|0
1643626870000|2022-01-31 11:01:10|21777.17|21777.17|21778.59|21778.59|21778.59|21778.59|21777.17|21777.17|0
1643626880000|2022-01-31 11:01:20|21778.47|21778.47|21777.82|21777.82|21778.47|21778.47|21777.82|21777.82|0
1643626890000|2022-01-31 11:01:30|21777.75|21777.75|21778.06|21778.06|21778.06|21778.06|21777.75|21777.75|0
1643626900000|2022-01-31 11:01:40|21777.99|21777.99|21775.45|21775.45|21777.99|21777.99|21775.45|21775.45|0
1643626910000|2022-01-31 11:01:50|21775.29|21775.29|21775|21775|21775.29|21775.29|21775|21775|0
1643626920000|2022-01-31 11:02:00|21775.08|21775.08|21775.05|21775.05|21775.14|21775.14|21774.87|21774.87|0
1643626930000|2022-01-31 11:02:10|21774.67|21774.67|21773.57|21773.57|21775.75|21775.75|21773.57|21773.57|0
1643626940000|2022-01-31 11:02:20|21773.6|21773.6|21772.25|21772.25|21773.6|21773.6|21771.86|21771.86|0
1643626950000|2022-01-31 11:02:30|21772.2|21772.2|21772.18|21772.18|21772.2|21772.2|21772.12|21772.12|0
1643626960000|2022-01-31 11:02:40|21772.5|21772.5|21772.68|21772.68|21772.68|21772.68|21772.45|21772.45|0
1643626970000|2022-01-31 11:02:50|21772.52|21772.52|21771.26|21771.26|21772.52|21772.52|21771.26|21771.26|0
1643626980000|2022-01-31 11:03:00|21771.2|21771.2|21771.15|21771.15|21771.21|21771.21|21771.01|21771.01|0
1643626990000|2022-01-31 11:03:10|21771.26|21771.26|21772.21|21772.21|21772.21|21772.21|21771.26|21771.26|0
1643627000000|2022-01-31 11:03:20|21772.17|21772.17|21772.84|21772.84|21772.97|21772.97|21772.09|21772.09|0
1643627010000|2022-01-31 11:03:30|21772.41|21772.41|21772.05|21772.05|21772.41|21772.41|21772.01|21772.01|0
1643627020000|2022-01-31 11:03:40|21771.85|21771.85|21771.85|21771.85|21771.85|21771.85|21771.85|21771.85|0
1643627030000|2022-01-31 11:03:50|21771.91|21771.91|21772.2|21772.2|21772.36|21772.36|21771.91|21771.91|0
1643627040000|2022-01-31 11:04:00|21772.06|21772.06|21771.96|21771.96|21772.12|21772.12|21771.92|21771.92|0
1643627050000|2022-01-31 11:04:10|21771.75|21771.75|21771.82|21771.82|21771.82|21771.82|21771.62|21771.62|0
1643627060000|2022-01-31 11:04:20|21771.75|21771.75|21771.75|21771.75|21771.75|21771.75|21771.45|21771.45|0
1643627070000|2022-01-31 11:04:30|21771.8|21771.8|21771.91|21771.91|21772.07|21772.07|21771.79|21771.79|0
1643627080000|2022-01-31 11:04:40|21771.96|21771.96|21772.13|21772.13|21772.22|21772.22|21771.96|21771.96|0
1643627090000|2022-01-31 11:04:50|21772.16|21772.16|21771.91|21771.91|21772.16|21772.16|21771.91|21771.91|0
1643627100000|2022-01-31 11:05:00|21771.84|21771.84|21771.53|21771.53|21771.84|21771.84|21771.53|21771.53|0
1643627110000|2022-01-31 11:05:10|21771.47|21771.47|21772.51|21772.51|21772.51|21772.51|21771.47|21771.47|0
1643627120000|2022-01-31 11:05:20|21772.55|21772.55|21773.3|21773.3|21773.3|21773.3|21772.55|21772.55|0
1643627130000|2022-01-31 11:05:30|21773.36|21773.36|21773.75|21773.75|21773.81|21773.81|21773.25|21773.25|0
1643627140000|2022-01-31 11:05:40|21773.71|21773.71|21773.04|21773.04|21773.71|21773.71|21772.84|21772.84|0
1643627150000|2022-01-31 11:05:50|21772.85|21772.85|21773.41|21773.41|21773.41|21773.41|21772.85|21772.85|0
1643627160000|2022-01-31 11:06:00|21773.43|21773.43|21773.29|21773.29|21773.59|21773.59|21773.19|21773.19|0
1643627170000|2022-01-31 11:06:10|21773.39|21773.39|21772.98|21772.98|21773.39|21773.39|21772.93|21772.93|0
1643627180000|2022-01-31 11:06:20|21772.84|21772.84|21773.39|21773.39|21773.45|21773.45|21772.84|21772.84|0
1643627190000|2022-01-31 11:06:30|21773.33|21773.33|21774.2|21774.2|21774.2|21774.2|21773.33|21773.33|0
1643627200000|2022-01-31 11:06:40|21774.17|21774.17|21776.1|21776.1|21776.16|21776.16|21774.17|21774.17|0
1643627210000|2022-01-31 11:06:50|21776.21|21776.21|21776.16|21776.16|21776.21|21776.21|21775.92|21775.92|0
1643627220000|2022-01-31 11:07:00|21776.02|21776.02|21775.89|21775.89|21776.02|21776.02|21775.73|21775.73|0
1643627230000|2022-01-31 11:07:10|21775.93|21775.93|21776.2|21776.2|21776.2|21776.2|21775.93|21775.93|0
1643627240000|2022-01-31 11:07:20|21775.71|21775.71|21776.02|21776.02|21776.02|21776.02|21775.71|21775.71|0
1643627250000|2022-01-31 11:07:30|21776.12|21776.12|21776.52|21776.52|21776.52|21776.52|21776.02|21776.02|0
1643627260000|2022-01-31 11:07:40|21776.47|21776.47|21776.46|21776.46|21776.65|21776.65|21776.34|21776.34|0
1643627270000|2022-01-31 11:07:50|21776.6|21776.6|21776.65|21776.65|21776.65|21776.65|21776.58|21776.58|0
1643627280000|2022-01-31 11:08:00|21776.63|21776.63|21776.43|21776.43|21776.76|21776.76|21776.43|21776.43|0
1643627290000|2022-01-31 11:08:10|21776.28|21776.28|21776.41|21776.41|21776.41|21776.41|21776.28|21776.28|0
1643627300000|2022-01-31 11:08:20|21776.48|21776.48|21775.75|21775.75|21776.48|21776.48|21775.68|21775.68|0
1643627310000|2022-01-31 11:08:30|21775.79|21775.79|21775.95|21775.95|21775.95|21775.95|21775.74|21775.74|0
1643627320000|2022-01-31 11:08:40|21775.87|21775.87|21776.9|21776.9|21776.9|21776.9|21775.87|21775.87|0
1643627330000|2022-01-31 11:08:50|21776.85|21776.85|21776.88|21776.88|21776.97|21776.97|21776.85|21776.85|0
1643627340000|2022-01-31 11:09:00|21776.58|21776.58|21775.15|21775.15|21776.66|21776.66|21775.15|21775.15|0
1643627350000|2022-01-31 11:09:10|21775.22|21775.22|21775.56|21775.56|21775.67|21775.67|21775.03|21775.03|0
1643627360000|2022-01-31 11:09:20|21775.59|21775.59|21775.87|21775.87|21775.9|21775.9|21775.56|21775.56|0
1643627370000|2022-01-31 11:09:30|21775.76|21775.76|21775.42|21775.42|21775.76|21775.76|21775.42|21775.42|0
1643627380000|2022-01-31 11:09:40|21775.22|21775.22|21774.93|21774.93|21775.23|21775.23|21774.93|21774.93|0
1643627390000|2022-01-31 11:09:50|21774.97|21774.97|21774.71|21774.71|21775.12|21775.12|21774.71|21774.71|0
1643627400000|2022-01-31 11:10:00|21774.63|21774.63|21774.63|21774.63|21774.7|21774.7|21774.24|21774.24|0
1643627410000|2022-01-31 11:10:10|21774.7|21774.7|21775.44|21775.44|21775.44|21775.44|21774.7|21774.7|0
1643627420000|2022-01-31 11:10:20|21775.63|21775.63|21776.96|21776.96|21776.96|21776.96|21775.63|21775.63|0
1643627430000|2022-01-31 11:10:30|21777.06|21777.06|21778.82|21778.82|21778.82|21778.82|21777.06|21777.06|0
1643627440000|2022-01-31 11:10:40|21778.88|21778.88|21779.04|21779.04|21779.06|21779.06|21778.79|21778.79|0
1643627450000|2022-01-31 11:10:50|21779.24|21779.24|21779.29|21779.29|21779.33|21779.33|21779.11|21779.11|0
1643627460000|2022-01-31 11:11:00|21779.18|21779.18|21779.5|21779.5|21779.5|21779.5|21779.13|21779.13|0
1643627470000|2022-01-31 11:11:10|21779.84|21779.84|21780.39|21780.39|21780.57|21780.57|21779.84|21779.84|0
1643627480000|2022-01-31 11:11:20|21780.37|21780.37|21780.52|21780.52|21780.78|21780.78|21780.37|21780.37|0
1643627490000|2022-01-31 11:11:30|21780.67|21780.67|21781.31|21781.31|21781.31|21781.31|21780.15|21780.15|0
1643627500000|2022-01-31 11:11:40|21781.21|21781.21|21780.43|21780.43|21781.21|21781.21|21780.43|21780.43|0
1643627510000|2022-01-31 11:11:50|21780.45|21780.45|21780.66|21780.66|21780.66|21780.66|21780.12|21780.12|0
1643627520000|2022-01-31 11:12:00|21780.92|21780.92|21780.58|21780.58|21780.92|21780.92|21780.5|21780.5|0
1643627530000|2022-01-31 11:12:10|21780.52|21780.52|21780.09|21780.09|21780.52|21780.52|21780.09|21780.09|0
1643627540000|2022-01-31 11:12:20|21780.13|21780.13|21780.41|21780.41|21780.51|21780.51|21780.13|21780.13|0
1643627550000|2022-01-31 11:12:30|21780.23|21780.23|21780.7|21780.7|21780.77|21780.77|21780.23|21780.23|0
1643627560000|2022-01-31 11:12:40|21780.64|21780.64|21780.82|21780.82|21780.83|21780.83|21780.44|21780.44|0
1643627570000|2022-01-31 11:12:50|21780.56|21780.56|21778.85|21778.85|21780.56|21780.56|21778.85|21778.85|0
1643627580000|2022-01-31 11:13:00|21778.74|21778.74|21778.14|21778.14|21778.74|21778.74|21777.97|21777.97|0
1643627590000|2022-01-31 11:13:10|21778.06|21778.06|21778.5|21778.5|21778.5|21778.5|21778.06|21778.06|0
1643627600000|2022-01-31 11:13:20|21778.45|21778.45|21777.69|21777.69|21778.45|21778.45|21777.69|21777.69|0
1643627610000|2022-01-31 11:13:30|21777.54|21777.54|21776.49|21776.49|21777.54|21777.54|21776.49|21776.49|0
1643627620000|2022-01-31 11:13:40|21776.56|21776.56|21776.4|21776.4|21776.56|21776.56|21776.29|21776.29|0
1643627630000|2022-01-31 11:13:50|21776.36|21776.36|21776.01|21776.01|21776.36|21776.36|21776.01|21776.01|0
1643627640000|2022-01-31 11:14:00|21775.79|21775.79|21775.78|21775.78|21775.79|21775.79|21775.46|21775.46|0
1643627650000|2022-01-31 11:14:10|21775.93|21775.93|21775.69|21775.69|21775.93|21775.93|21775.56|21775.56|0
1643627660000|2022-01-31 11:14:20|21775.84|21775.84|21775.87|21775.87|21776.04|21776.04|21775.84|21775.84|0
1643627670000|2022-01-31 11:14:30|21775.9|21775.9|21776.19|21776.19|21776.27|21776.27|21775.9|21775.9|0
1643627680000|2022-01-31 11:14:40|21776.29|21776.29|21776.12|21776.12|21776.29|21776.29|21776.12|21776.12|0
1643627690000|2022-01-31 11:14:50|21776.07|21776.07|21775.63|21775.63|21776.07|21776.07|21775.63|21775.63|0
1643627700000|2022-01-31 11:15:00|21775.32|21775.32|21775.17|21775.17|21775.32|21775.32|21775.1|21775.1|0
1643627710000|2022-01-31 11:15:10|21775.1|21775.1|21774.8|21774.8|21775.18|21775.18|21774.6|21774.6|0
1643627720000|2022-01-31 11:15:20|21775.06|21775.06|21774.81|21774.81|21775.25|21775.25|21774.81|21774.81|0
1643627730000|2022-01-31 11:15:30|21774.59|21774.59|21774.67|21774.67|21774.89|21774.89|21774.45|21774.45|0
1643627740000|2022-01-31 11:15:40|21774.63|21774.63|21774.83|21774.83|21774.89|21774.89|21774.63|21774.63|0
1643627750000|2022-01-31 11:15:50|21774.93|21774.93|21774.89|21774.89|21774.93|21774.93|21774.78|21774.78|0
1643627760000|2022-01-31 11:16:00|21775.02|21775.02|21774.84|21774.84|21775.02|21775.02|21774.68|21774.68|0
1643627770000|2022-01-31 11:16:10|21774.54|21774.54|21774.48|21774.48|21774.7|21774.7|21774.25|21774.25|0
1643627780000|2022-01-31 11:16:20|21774.41|21774.41|21774.38|21774.38|21774.41|21774.41|21774.15|21774.15|0
1643627790000|2022-01-31 11:16:30|21774.27|21774.27|21774.74|21774.74|21774.78|21774.78|21774.27|21774.27|0
1643627800000|2022-01-31 11:16:40|21774.61|21774.61|21774.42|21774.42|21774.61|21774.61|21774.37|21774.37|0
1643627810000|2022-01-31 11:16:50|21774.47|21774.47|21774.25|21774.25|21774.48|21774.48|21774.15|21774.15|0
1643627820000|2022-01-31 11:17:00|21774.56|21774.56|21773.98|21773.98|21774.6|21774.6|21773.66|21773.66|0
1643627830000|2022-01-31 11:17:10|21773.91|21773.91|21774.9|21774.9|21775.15|21775.15|21773.87|21773.87|0
1643627840000|2022-01-31 11:17:20|21774.96|21774.96|21774.66|21774.66|21775.19|21775.19|21774.66|21774.66|0
1643627850000|2022-01-31 11:17:30|21773.95|21773.95|21774.12|21774.12|21774.32|21774.32|21773.95|21773.95|0
1643627860000|2022-01-31 11:17:40|21774.04|21774.04|21774.98|21774.98|21774.98|21774.98|21774.04|21774.04|0
1643627870000|2022-01-31 11:17:50|21775.05|21775.05|21775.24|21775.24|21775.24|21775.24|21774.88|21774.88|0
1643627880000|2022-01-31 11:18:00|21775.32|21775.32|21775.9|21775.9|21775.95|21775.95|21775.32|21775.32|0
1643627890000|2022-01-31 11:18:10|21775.69|21775.69|21775.21|21775.21|21775.69|21775.69|21774.95|21774.95|0
1643627900000|2022-01-31 11:18:20|21775.27|21775.27|21774.89|21774.89|21775.27|21775.27|21774.89|21774.89|0
1643627910000|2022-01-31 11:18:30|21774.65|21774.65|21775.06|21775.06|21775.1|21775.1|21774.65|21774.65|0
1643627920000|2022-01-31 11:18:40|21774.86|21774.86|21774.61|21774.61|21774.86|21774.86|21774.61|21774.61|0
1643627930000|2022-01-31 11:18:50|21774.55|21774.55|21774.59|21774.59|21774.59|21774.59|21774.55|21774.55|0
1643627940000|2022-01-31 11:19:00|21774.52|21774.52|21773.88|21773.88|21774.52|21774.52|21773.79|21773.79|0
1643627950000|2022-01-31 11:19:10|21773.48|21773.48|21773.31|21773.31|21773.48|21773.48|21773.17|21773.17|0
1643627960000|2022-01-31 11:19:20|21773.23|21773.23|21773.33|21773.33|21773.43|21773.43|21773.23|21773.23|0
1643627970000|2022-01-31 11:19:30|21773.22|21773.22|21773.33|21773.33|21773.6|21773.6|21773.21|21773.21|0
1643627980000|2022-01-31 11:19:40|21773.22|21773.22|21773.25|21773.25|21773.25|21773.25|21773.12|21773.12|0
1643627990000|2022-01-31 11:19:50|21773.41|21773.41|21773.36|21773.36|21773.47|21773.47|21773.36|21773.36|0
1643628000000|2022-01-31 11:20:00|21773.3|21773.3|21770.59|21770.59|21773.38|21773.38|21770.59|21770.59|0
1643628010000|2022-01-31 11:20:10|21770.65|21770.65|21770.55|21770.55|21770.72|21770.72|21770.53|21770.53|0
1643628020000|2022-01-31 11:20:20|21770.53|21770.53|21770.59|21770.59|21770.77|21770.77|21770.37|21770.37|0
1643628030000|2022-01-31 11:20:30|21770.63|21770.63|21769.51|21769.51|21770.71|21770.71|21769.48|21769.48|0
1643628040000|2022-01-31 11:20:40|21769.48|21769.48|21768.44|21768.44|21769.48|21769.48|21768.44|21768.44|0
1643628050000|2022-01-31 11:20:50|21768.34|21768.34|21768.14|21768.14|21768.39|21768.39|21768.06|21768.06|0
1643628060000|2022-01-31 11:21:00|21768.08|21768.08|21768.22|21768.22|21768.42|21768.42|21768.08|21768.08|0
1643628070000|2022-01-31 11:21:10|21768.28|21768.28|21768.32|21768.32|21768.32|21768.32|21768.13|21768.13|0
1643628080000|2022-01-31 11:21:20|21768.35|21768.35|21768.69|21768.69|21768.71|21768.71|21768.35|21768.35|0
1643628090000|2022-01-31 11:21:30|21768.91|21768.91|21770.32|21770.32|21770.32|21770.32|21768.63|21768.63|0
1643628100000|2022-01-31 11:21:40|21770.39|21770.39|21770.69|21770.69|21770.69|21770.69|21770.39|21770.39|0
1643628110000|2022-01-31 11:21:50|21770.72|21770.72|21770.91|21770.91|21770.91|21770.91|21770.72|21770.72|0
1643628120000|2022-01-31 11:22:00|21770.9|21770.9|21771.41|21771.41|21771.41|21771.41|21770.86|21770.86|0
1643628130000|2022-01-31 11:22:10|21771.37|21771.37|21772.93|21772.93|21772.93|21772.93|21771.37|21771.37|0
1643628140000|2022-01-31 11:22:20|21772.97|21772.97|21773.11|21773.11|21773.11|21773.11|21772.84|21772.84|0
1643628150000|2022-01-31 11:22:30|21773.18|21773.18|21773.36|21773.36|21773.36|21773.36|21773.08|21773.08|0
1643628160000|2022-01-31 11:22:40|21773.3|21773.3|21773.58|21773.58|21773.94|21773.94|21773.3|21773.3|0
1643628170000|2022-01-31 11:22:50|21773.69|21773.69|21773.53|21773.53|21773.69|21773.69|21773.45|21773.45|0
1643628180000|2022-01-31 11:23:00|21773.66|21773.66|21774.95|21774.95|21774.95|21774.95|21773.66|21773.66|0
1643628190000|2022-01-31 11:23:10|21774.98|21774.98|21774.95|21774.95|21774.99|21774.99|21774.87|21774.87|0
1643628200000|2022-01-31 11:23:20|21774.98|21774.98|21774.98|21774.98|21774.98|21774.98|21774.87|21774.87|0
1643628210000|2022-01-31 11:23:30|21775.05|21775.05|21774.99|21774.99|21775.07|21775.07|21774.95|21774.95|0
1643628220000|2022-01-31 11:23:40|21775.1|21775.1|21775.05|21775.05|21775.12|21775.12|21774.94|21774.94|0
1643628230000|2022-01-31 11:23:50|21774.88|21774.88|21774.14|21774.14|21774.88|21774.88|21774.14|21774.14|0
1643628240000|2022-01-31 11:24:00|21773.99|21773.99|21773.35|21773.35|21773.99|21773.99|21773.35|21773.35|0
1643628250000|2022-01-31 11:24:10|21773.39|21773.39|21771.97|21771.97|21773.39|21773.39|21771.97|21771.97|0
1643628260000|2022-01-31 11:24:20|21772.06|21772.06|21772.24|21772.24|21772.28|21772.28|21772.06|21772.06|0
1643628270000|2022-01-31 11:24:30|21772.3|21772.3|21772.21|21772.21|21772.39|21772.39|21772.21|21772.21|0
1643628280000|2022-01-31 11:24:40|21772.11|21772.11|21772.43|21772.43|21772.5|21772.5|21772.11|21772.11|0
1643628290000|2022-01-31 11:24:50|21772.39|21772.39|21772.35|21772.35|21772.39|21772.39|21772.22|21772.22|0
1643628300000|2022-01-31 11:25:00|21772.24|21772.24|21770.26|21770.26|21772.32|21772.32|21770.26|21770.26|0
1643628310000|2022-01-31 11:25:10|21770.19|21770.19|21769.63|21769.63|21770.19|21770.19|21769.63|21769.63|0
1643628320000|2022-01-31 11:25:20|21769.7|21769.7|21769.85|21769.85|21769.85|21769.85|21769.51|21769.51|0
1643628330000|2022-01-31 11:25:30|21769.76|21769.76|21769.63|21769.63|21769.76|21769.76|21769.63|21769.63|0
1643628340000|2022-01-31 11:25:40|21769.57|21769.57|21769.6|21769.6|21769.71|21769.71|21769.57|21769.57|0
1643628350000|2022-01-31 11:25:50|21769.57|21769.57|21769.2|21769.2|21769.57|21769.57|21769.2|21769.2|0
1643628360000|2022-01-31 11:26:00|21769.03|21769.03|21768.66|21768.66|21769.03|21769.03|21768.66|21768.66|0
1643628370000|2022-01-31 11:26:10|21768.78|21768.78|21768.56|21768.56|21768.78|21768.78|21768.56|21768.56|0
1643628380000|2022-01-31 11:26:20|21768.48|21768.48|21768.51|21768.51|21768.51|21768.51|21768.36|21768.36|0
1643628390000|2022-01-31 11:26:30|21768.43|21768.43|21768.88|21768.88|21768.93|21768.93|21768.43|21768.43|0
1643628400000|2022-01-31 11:26:40|21768.99|21768.99|21768.73|21768.73|21768.99|21768.99|21768.73|21768.73|0
1643628410000|2022-01-31 11:26:50|21768.83|21768.83|21768.62|21768.62|21768.83|21768.83|21768.62|21768.62|0
1643628420000|2022-01-31 11:27:00|21768.66|21768.66|21768.52|21768.52|21768.96|21768.96|21768.52|21768.52|0
1643628430000|2022-01-31 11:27:10|21768.43|21768.43|21768.39|21768.39|21768.43|21768.43|21768.23|21768.23|0
1643628440000|2022-01-31 11:27:20|21768.37|21768.37|21768.37|21768.37|21768.37|21768.37|21768.37|21768.37|0
1643628450000|2022-01-31 11:27:30|21768.24|21768.24|21767.25|21767.25|21768.69|21768.69|21767.2|21767.2|0
1643628460000|2022-01-31 11:27:40|21766.94|21766.94|21760.57|21760.57|21766.94|21766.94|21760.57|21760.57|0
1643628470000|2022-01-31 11:27:50|21760.33|21760.33|21759.94|21759.94|21760.33|21760.33|21759.87|21759.87|0
1643628480000|2022-01-31 11:28:00|21759.89|21759.89|21757.18|21757.18|21759.89|21759.89|21757.05|21757.05|0
1643628490000|2022-01-31 11:28:10|21756.88|21756.88|21754.37|21754.37|21756.88|21756.88|21754.37|21754.37|0
1643628500000|2022-01-31 11:28:20|21754.19|21754.19|21752.55|21752.55|21754.19|21754.19|21752.46|21752.46|0
1643628510000|2022-01-31 11:28:30|21752.46|21752.46|21750.86|21750.86|21752.53|21752.53|21750.86|21750.86|0
1643628520000|2022-01-31 11:28:40|21750.73|21750.73|21748.24|21748.24|21750.75|21750.75|21748.24|21748.24|0
1643628530000|2022-01-31 11:28:50|21748.05|21748.05|21746.51|21746.51|21748.18|21748.18|21746.51|21746.51|0
1643628540000|2022-01-31 11:29:00|21746.54|21746.54|21746.13|21746.13|21746.54|21746.54|21745.95|21745.95|0
1643628550000|2022-01-31 11:29:10|21746.01|21746.01|21745.83|21745.83|21746.01|21746.01|21745.8|21745.8|0
1643628560000|2022-01-31 11:29:20|21745.76|21745.76|21745.97|21745.97|21745.97|21745.97|21745.47|21745.47|0
1643628570000|2022-01-31 11:29:30|21746.11|21746.11|21747.44|21747.44|21747.44|21747.44|21746.11|21746.11|0
1643628580000|2022-01-31 11:29:40|21747.29|21747.29|21747.31|21747.31|21747.31|21747.31|21747.29|21747.29|0
1643628590000|2022-01-31 11:29:50|21746.6|21746.6|21746.67|21746.67|21746.79|21746.79|21746.33|21746.33|0
1643628600000|2022-01-31 11:30:00|21746.75|21746.75|21746.9|21746.9|21746.9|21746.9|21746.67|21746.67|0
1643628610000|2022-01-31 11:30:10|21746.79|21746.79|21747.98|21747.98|21747.98|21747.98|21746.79|21746.79|0
1643628620000|2022-01-31 11:30:20|21748.08|21748.08|21748.41|21748.41|21748.65|21748.65|21747.79|21747.79|0
1643628630000|2022-01-31 11:30:30|21748.59|21748.59|21749.83|21749.83|21749.83|21749.83|21748.59|21748.59|0
1643628640000|2022-01-31 11:30:40|21749.92|21749.92|21750.09|21750.09|21750.09|21750.09|21749.92|21749.92|0
1643628650000|2022-01-31 11:30:50|21750.15|21750.15|21750.28|21750.28|21750.28|21750.28|21749.85|21749.85|0
1643628660000|2022-01-31 11:31:00|21750.2|21750.2|21750.25|21750.25|21750.33|21750.33|21749.85|21749.85|0
1643628670000|2022-01-31 11:31:10|21750.1|21750.1|21750.11|21750.11|21750.35|21750.35|21749.92|21749.92|0
1643628680000|2022-01-31 11:31:20|21750.17|21750.17|21750.35|21750.35|21750.35|21750.35|21750.07|21750.07|0
1643628690000|2022-01-31 11:31:30|21750.49|21750.49|21750.56|21750.56|21750.71|21750.71|21750.49|21750.49|0
1643628700000|2022-01-31 11:31:40|21750.5|21750.5|21751.19|21751.19|21751.19|21751.19|21750.5|21750.5|0
1643628710000|2022-01-31 11:31:50|21751.16|21751.16|21751.22|21751.22|21751.22|21751.22|21751.05|21751.05|0
1643628720000|2022-01-31 11:32:00|21751.21|21751.21|21750.9|21750.9|21751.33|21751.33|21750.9|21750.9|0
1643628730000|2022-01-31 11:32:10|21750.58|21750.58|21752.17|21752.17|21752.24|21752.24|21750.35|21750.35|0
1643628740000|2022-01-31 11:32:20|21752.28|21752.28|21752.45|21752.45|21752.45|21752.45|21752.18|21752.18|0
1643628750000|2022-01-31 11:32:30|21752.53|21752.53|21752.34|21752.34|21752.62|21752.62|21752.34|21752.34|0
1643628760000|2022-01-31 11:32:40|21752.43|21752.43|21751.12|21751.12|21752.43|21752.43|21751.12|21751.12|0
1643628770000|2022-01-31 11:32:50|21751.02|21751.02|21750.91|21750.91|21751.14|21751.14|21750.91|21750.91|0
1643628780000|2022-01-31 11:33:00|21750.83|21750.83|21750.44|21750.44|21750.83|21750.83|21750.24|21750.24|0
1643628790000|2022-01-31 11:33:10|21750.42|21750.42|21750.17|21750.17|21750.42|21750.42|21750.17|21750.17|0
1643628800000|2022-01-31 11:33:20|21750.14|21750.14|21750.49|21750.49|21750.59|21750.59|21750.08|21750.08|0
1643628810000|2022-01-31 11:33:30|21750.54|21750.54|21750.14|21750.14|21750.56|21750.56|21750.14|21750.14|0
1643628820000|2022-01-31 11:33:40|21750.17|21750.17|21749.86|21749.86|21750.17|21750.17|21749.86|21749.86|0
1643628830000|2022-01-31 11:33:50|21749.89|21749.89|21749.6|21749.6|21749.89|21749.89|21749.6|21749.6|0
1643628840000|2022-01-31 11:34:00|21749.66|21749.66|21750.22|21750.22|21750.22|21750.22|21749.66|21749.66|0
1643628850000|2022-01-31 11:34:10|21750.17|21750.17|21750.39|21750.39|21750.47|21750.47|21750.14|21750.14|0
1643628860000|2022-01-31 11:34:20|21750.27|21750.27|21750.16|21750.16|21750.27|21750.27|21750.16|21750.16|0
1643628870000|2022-01-31 11:34:30|21750.14|21750.14|21750.3|21750.3|21750.3|21750.3|21749.99|21749.99|0
1643628880000|2022-01-31 11:34:40|21750.24|21750.24|21750.37|21750.37|21750.37|21750.37|21750.12|21750.12|0
1643628890000|2022-01-31 11:34:50|21750.44|21750.44|21750.82|21750.82|21750.82|21750.82|21750.44|21750.44|0
1643628900000|2022-01-31 11:35:00|21750.88|21750.88|21751.25|21751.25|21751.49|21751.49|21750.88|21750.88|0
1643628910000|2022-01-31 11:35:10|21751.2|21751.2|21751.08|21751.08|21751.41|21751.41|21750.96|21750.96|0
1643628920000|2022-01-31 11:35:20|21750.94|21750.94|21750.71|21750.71|21750.98|21750.98|21750.71|21750.71|0
1643628930000|2022-01-31 11:35:30|21750.6|21750.6|21750.86|21750.86|21750.86|21750.86|21750.59|21750.59|0
1643628940000|2022-01-31 11:35:40|21750.96|21750.96|21750.65|21750.65|21751.07|21751.07|21750.62|21750.62|0
1643628950000|2022-01-31 11:35:50|21750.59|21750.59|21750.25|21750.25|21750.59|21750.59|21750.21|21750.21|0
1643628960000|2022-01-31 11:36:00|21750.29|21750.29|21750.67|21750.67|21750.74|21750.74|21750.09|21750.09|0
1643628970000|2022-01-31 11:36:10|21750.61|21750.61|21748.94|21748.94|21750.61|21750.61|21748.92|21748.92|0
1643628980000|2022-01-31 11:36:20|21748.91|21748.91|21748.42|21748.42|21748.91|21748.91|21748.42|21748.42|0
1643628990000|2022-01-31 11:36:30|21748.53|21748.53|21747.84|21747.84|21748.53|21748.53|21747.84|21747.84|0
1643629000000|2022-01-31 11:36:40|21747.8|21747.8|21746.96|21746.96|21747.82|21747.82|21746.96|21746.96|0
1643629010000|2022-01-31 11:36:50|21746.94|21746.94|21746.91|21746.91|21746.94|21746.94|21746.74|21746.74|0
1643629020000|2022-01-31 11:37:00|21747.03|21747.03|21746.98|21746.98|21747.09|21747.09|21746.9|21746.9|0
1643629030000|2022-01-31 11:37:10|21747.09|21747.09|21747.64|21747.64|21747.64|21747.64|21746.99|21746.99|0
1643629040000|2022-01-31 11:37:20|21747.39|21747.39|21747.15|21747.15|21747.47|21747.47|21747.07|21747.07|0
1643629050000|2022-01-31 11:37:30|21747.24|21747.24|21746.72|21746.72|21747.33|21747.33|21746.66|21746.66|0
1643629060000|2022-01-31 11:37:40|21746.64|21746.64|21746.29|21746.29|21746.71|21746.71|21746.2|21746.2|0
1643629070000|2022-01-31 11:37:50|21746.12|21746.12|21746.38|21746.38|21746.69|21746.69|21746.12|21746.12|0
1643629080000|2022-01-31 11:38:00|21746.39|21746.39|21746.66|21746.66|21746.7|21746.7|21746.39|21746.39|0
1643629090000|2022-01-31 11:38:10|21746.76|21746.76|21747.16|21747.16|21747.2|21747.2|21746.76|21746.76|0
1643629100000|2022-01-31 11:38:20|21747.19|21747.19|21745.94|21745.94|21747.27|21747.27|21745.94|21745.94|0
1643629110000|2022-01-31 11:38:30|21745.84|21745.84|21745.9|21745.9|21745.9|21745.9|21745.79|21745.79|0
1643629120000|2022-01-31 11:38:40|21745.96|21745.96|21746.67|21746.67|21746.67|21746.67|21745.96|21745.96|0
1643629130000|2022-01-31 11:38:50|21746.79|21746.79|21746.39|21746.39|21746.91|21746.91|21746.39|21746.39|0
1643629140000|2022-01-31 11:39:00|21746.25|21746.25|21746.38|21746.38|21746.38|21746.38|21746.17|21746.17|0
1643629150000|2022-01-31 11:39:10|21746.22|21746.22|21746.29|21746.29|21746.39|21746.39|21746.22|21746.22|0
1643629160000|2022-01-31 11:39:20|21746.45|21746.45|21746.51|21746.51|21746.56|21746.56|21746.45|21746.45|0
1643629170000|2022-01-31 11:39:30|21746.56|21746.56|21746.87|21746.87|21746.87|21746.87|21746.4|21746.4|0
1643629180000|2022-01-31 11:39:40|21746.68|21746.68|21746.7|21746.7|21746.7|21746.7|21746.54|21746.54|0
1643629190000|2022-01-31 11:39:50|21746.76|21746.76|21746.4|21746.4|21746.76|21746.76|21746.4|21746.4|0
1643629200000|2022-01-31 11:40:00|21746.47|21746.47|21746.66|21746.66|21746.66|21746.66|21746.4|21746.4|0
1643629210000|2022-01-31 11:40:10|21746.81|21746.81|21746.99|21746.99|21747.08|21747.08|21746.75|21746.75|0
1643629220000|2022-01-31 11:40:20|21747.03|21747.03|21747.19|21747.19|21747.26|21747.26|21746.93|21746.93|0
1643629230000|2022-01-31 11:40:30|21747.23|21747.23|21747.05|21747.05|21747.23|21747.23|21747|21747|0
1643629240000|2022-01-31 11:40:40|21746.99|21746.99|21746.78|21746.78|21747.12|21747.12|21746.78|21746.78|0
1643629250000|2022-01-31 11:40:50|21746.82|21746.82|21746.61|21746.61|21746.82|21746.82|21746.61|21746.61|0
1643629260000|2022-01-31 11:41:00|21746.74|21746.74|21746.68|21746.68|21746.76|21746.76|21746.68|21746.68|0
1643629270000|2022-01-31 11:41:10|21746.77|21746.77|21747.59|21747.59|21747.59|21747.59|21746.77|21746.77|0
1643629280000|2022-01-31 11:41:20|21747.75|21747.75|21747.77|21747.77|21747.8|21747.8|21747.75|21747.75|0
1643629290000|2022-01-31 11:41:30|21747.82|21747.82|21748.1|21748.1|21748.1|21748.1|21747.82|21747.82|0
1643629300000|2022-01-31 11:41:40|21747.84|21747.84|21747.97|21747.97|21748.06|21748.06|21747.74|21747.74|0
1643629310000|2022-01-31 11:41:50|21748.12|21748.12|21748.64|21748.64|21748.64|21748.64|21748.12|21748.12|0
1643629320000|2022-01-31 11:42:00|21748.77|21748.77|21749.87|21749.87|21749.87|21749.87|21748.77|21748.77|0
1643629330000|2022-01-31 11:42:10|21749.95|21749.95|21750.45|21750.45|21750.45|21750.45|21749.69|21749.69|0
1643629340000|2022-01-31 11:42:20|21750.31|21750.31|21750.12|21750.12|21750.4|21750.4|21749.9|21749.9|0
1643629350000|2022-01-31 11:42:30|21750.33|21750.33|21750.59|21750.59|21750.67|21750.67|21750.33|21750.33|0
1643629360000|2022-01-31 11:42:40|21750.62|21750.62|21750.97|21750.97|21751.07|21751.07|21750.55|21750.55|0
1643629370000|2022-01-31 11:42:50|21751.11|21751.11|21751.55|21751.55|21751.55|21751.55|21750.96|21750.96|0
1643629380000|2022-01-31 11:43:00|21751.52|21751.52|21751.64|21751.64|21751.68|21751.68|21751.37|21751.37|0
1643629390000|2022-01-31 11:43:10|21751.54|21751.54|21751.81|21751.81|21751.81|21751.81|21751.54|21751.54|0
1643629400000|2022-01-31 11:43:20|21751.85|21751.85|21751.69|21751.69|21751.87|21751.87|21751.66|21751.66|0
1643629410000|2022-01-31 11:43:30|21751.85|21751.85|21751.99|21751.99|21751.99|21751.99|21751.85|21751.85|0
1643629420000|2022-01-31 11:43:40|21752.1|21752.1|21753.59|21753.59|21753.64|21753.64|21752.01|21752.01|0
1643629430000|2022-01-31 11:43:50|21753.61|21753.61|21753.95|21753.95|21753.95|21753.95|21753.49|21753.49|0
1643629440000|2022-01-31 11:44:00|21754|21754|21753.28|21753.28|21754|21754|21753.22|21753.22|0
1643629450000|2022-01-31 11:44:10|21753.33|21753.33|21752.54|21752.54|21753.36|21753.36|21752.54|21752.54|0
1643629460000|2022-01-31 11:44:20|21752.6|21752.6|21751.3|21751.3|21752.6|21752.6|21751.21|21751.21|0
1643629470000|2022-01-31 11:44:30|21751.19|21751.19|21751.28|21751.28|21751.28|21751.28|21751.19|21751.19|0
1643629480000|2022-01-31 11:44:40|21751.25|21751.25|21751.05|21751.05|21751.25|21751.25|21751.05|21751.05|0
1643629490000|2022-01-31 11:44:50|21750.99|21750.99|21750.87|21750.87|21750.99|21750.99|21750.87|21750.87|0
1643629500000|2022-01-31 11:45:00|21750.91|21750.91|21749.47|21749.47|21750.91|21750.91|21749.47|21749.47|0
1643629510000|2022-01-31 11:45:10|21749.42|21749.42|21749.49|21749.49|21749.67|21749.67|21749.34|21749.34|0
1643629520000|2022-01-31 11:45:20|21749.54|21749.54|21749.26|21749.26|21749.54|21749.54|21749.15|21749.15|0
1643629530000|2022-01-31 11:45:30|21749.16|21749.16|21748.56|21748.56|21749.36|21749.36|21748.56|21748.56|0
1643629540000|2022-01-31 11:45:40|21748.59|21748.59|21749.63|21749.63|21749.63|21749.63|21748.55|21748.55|0
1643629550000|2022-01-31 11:45:50|21749.75|21749.75|21749.83|21749.83|21749.83|21749.83|21749.69|21749.69|0
1643629560000|2022-01-31 11:46:00|21749.92|21749.92|21749.77|21749.77|21749.94|21749.94|21749.48|21749.48|0
1643629570000|2022-01-31 11:46:10|21749.84|21749.84|21749.4|21749.4|21750|21750|21749.4|21749.4|0
1643629580000|2022-01-31 11:46:20|21749.6|21749.6|21749.62|21749.62|21749.62|21749.62|21749.52|21749.52|0
1643629590000|2022-01-31 11:46:30|21749.67|21749.67|21749.58|21749.58|21749.67|21749.67|21749.47|21749.47|0
1643629600000|2022-01-31 11:46:40|21749.64|21749.64|21749.51|21749.51|21749.73|21749.73|21749.51|21749.51|0
1643629610000|2022-01-31 11:46:50|21749.63|21749.63|21749.79|21749.79|21749.88|21749.88|21749.63|21749.63|0
1643629620000|2022-01-31 11:47:00|21749.74|21749.74|21749.37|21749.37|21749.74|21749.74|21749.37|21749.37|0
1643629630000|2022-01-31 11:47:10|21749.29|21749.29|21749.32|21749.32|21749.33|21749.33|21749.12|21749.12|0
1643629640000|2022-01-31 11:47:20|21749.25|21749.25|21749.39|21749.39|21749.39|21749.39|21749.25|21749.25|0
1643629650000|2022-01-31 11:47:30|21748.88|21748.88|21748.88|21748.88|21748.88|21748.88|21748.88|21748.88|0
1643629660000|2022-01-31 11:47:40|21748.8|21748.8|21748.8|21748.8|21748.8|21748.8|21748.8|21748.8|0
1643629670000|2022-01-31 11:47:50|21748.91|21748.91|21748.36|21748.36|21748.91|21748.91|21748.36|21748.36|0
1643629680000|2022-01-31 11:48:00|21748.46|21748.46|21748.44|21748.44|21748.46|21748.46|21748.44|21748.44|0
1643629690000|2022-01-31 11:48:10|21748.52|21748.52|21748.45|21748.45|21748.52|21748.52|21748.45|21748.45|0
1643629700000|2022-01-31 11:48:20|21748.59|21748.59|21747.19|21747.19|21748.73|21748.73|21747.19|21747.19|0
1643629710000|2022-01-31 11:48:30|21747.16|21747.16|21747.43|21747.43|21747.72|21747.72|21747.15|21747.15|0
1643629720000|2022-01-31 11:48:40|21747.53|21747.53|21747.27|21747.27|21747.63|21747.63|21747.27|21747.27|0
1643629730000|2022-01-31 11:48:50|21747.55|21747.55|21747.77|21747.77|21747.77|21747.77|21747.31|21747.31|0
1643629740000|2022-01-31 11:49:00|21747.91|21747.91|21747.23|21747.23|21748.03|21748.03|21747.18|21747.18|0
1643629750000|2022-01-31 11:49:10|21747.26|21747.26|21746.53|21746.53|21747.26|21747.26|21746.45|21746.45|0
1643629760000|2022-01-31 11:49:20|21746.67|21746.67|21746.49|21746.49|21747.22|21747.22|21746.45|21746.45|0
1643629770000|2022-01-31 11:49:30|21746.42|21746.42|21746.19|21746.19|21746.46|21746.46|21746.19|21746.19|0
1643629780000|2022-01-31 11:49:40|21746.22|21746.22|21745.87|21745.87|21746.22|21746.22|21745.87|21745.87|0
1643629790000|2022-01-31 11:49:50|21745.92|21745.92|21745.42|21745.42|21745.92|21745.92|21745.35|21745.35|0
1643629800000|2022-01-31 11:50:00|21745.29|21745.29|21745.24|21745.24|21745.63|21745.63|21745.22|21745.22|0
1643629810000|2022-01-31 11:50:10|21745.21|21745.21|21745.4|21745.4|21745.4|21745.4|21745.08|21745.08|0
1643629820000|2022-01-31 11:50:20|21745.33|21745.33|21746.04|21746.04|21746.16|21746.16|21745.32|21745.32|0
1643629830000|2022-01-31 11:50:30|21746.12|21746.12|21745.96|21745.96|21746.17|21746.17|21745.96|21745.96|0
1643629840000|2022-01-31 11:50:40|21746.01|21746.01|21745.76|21745.76|21746.06|21746.06|21745.76|21745.76|0
1643629850000|2022-01-31 11:50:50|21745.82|21745.82|21746.33|21746.33|21746.33|21746.33|21745.82|21745.82|0
1643629860000|2022-01-31 11:51:00|21746.28|21746.28|21746.7|21746.7|21746.7|21746.7|21746.27|21746.27|0
1643629870000|2022-01-31 11:51:10|21746.41|21746.41|21746.86|21746.86|21746.86|21746.86|21746.41|21746.41|0
1643629880000|2022-01-31 11:51:20|21746.89|21746.89|21748.44|21748.44|21748.44|21748.44|21746.89|21746.89|0
1643629890000|2022-01-31 11:51:30|21748.48|21748.48|21748.74|21748.74|21748.9|21748.9|21748.35|21748.35|0
1643629900000|2022-01-31 11:51:40|21748.88|21748.88|21748.88|21748.88|21749.05|21749.05|21748.84|21748.84|0
1643629910000|2022-01-31 11:51:50|21748.95|21748.95|21748.53|21748.53|21748.95|21748.95|21748.53|21748.53|0
1643629920000|2022-01-31 11:52:00|21748.58|21748.58|21748.2|21748.2|21748.58|21748.58|21748.14|21748.14|0
1643629940000|2022-01-31 11:52:20|21748.24|21748.24|21748.13|21748.13|21748.59|21748.59|21748.13|21748.13|0
1643629950000|2022-01-31 11:52:30|21748.09|21748.09|21748.83|21748.83|21748.93|21748.93|21748.09|21748.09|0
1643629960000|2022-01-31 11:52:40|21748.78|21748.78|21749.37|21749.37|21749.37|21749.37|21748.78|21748.78|0
1643629970000|2022-01-31 11:52:50|21749.39|21749.39|21749.84|21749.84|21749.84|21749.84|21749.37|21749.37|0
1643629980000|2022-01-31 11:53:00|21749.95|21749.95|21751.86|21751.86|21751.86|21751.86|21749.77|21749.77|0
1643629990000|2022-01-31 11:53:10|21751.82|21751.82|21753.03|21753.03|21753.03|21753.03|21751.82|21751.82|0
1643630000000|2022-01-31 11:53:20|21753.13|21753.13|21753.14|21753.14|21753.34|21753.34|21753.03|21753.03|0
1643630010000|2022-01-31 11:53:30|21753.19|21753.19|21753.32|21753.32|21753.49|21753.49|21753.17|21753.17|0
1643630020000|2022-01-31 11:53:40|21753.17|21753.17|21753.64|21753.64|21753.75|21753.75|21753.1|21753.1|0
1643630030000|2022-01-31 11:53:50|21753.69|21753.69|21753.69|21753.69|21753.74|21753.74|21753.69|21753.69|0
1643630040000|2022-01-31 11:54:00|21753.65|21753.65|21753.5|21753.5|21753.74|21753.74|21753.4|21753.4|0
1643630050000|2022-01-31 11:54:10|21753.55|21753.55|21753.44|21753.44|21753.67|21753.67|21753.44|21753.44|0
1643630060000|2022-01-31 11:54:20|21753.4|21753.4|21753.27|21753.27|21753.4|21753.4|21753.2|21753.2|0
1643630070000|2022-01-31 11:54:30|21753.22|21753.22|21753.44|21753.44|21753.53|21753.53|21753.2|21753.2|0
1643630080000|2022-01-31 11:54:40|21753.39|21753.39|21753.86|21753.86|21753.86|21753.86|21753.39|21753.39|0
1643630090000|2022-01-31 11:54:50|21753.68|21753.68|21753.78|21753.78|21753.78|21753.78|21753.55|21753.55|0
1643630100000|2022-01-31 11:55:00|21753.69|21753.69|21753.53|21753.53|21753.69|21753.69|21753.47|21753.47|0
1643630110000|2022-01-31 11:55:10|21753.78|21753.78|21753.94|21753.94|21753.94|21753.94|21753.73|21753.73|0
1643630120000|2022-01-31 11:55:20|21754.07|21754.07|21755.05|21755.05|21755.05|21755.05|21754.07|21754.07|0
1643630130000|2022-01-31 11:55:30|21755.12|21755.12|21755.58|21755.58|21755.65|21755.65|21755.12|21755.12|0
1643630140000|2022-01-31 11:55:40|21755.62|21755.62|21756.94|21756.94|21756.94|21756.94|21755.62|21755.62|0
1643630150000|2022-01-31 11:55:50|21757|21757|21756.7|21756.7|21757|21757|21756.42|21756.42|0
1643630160000|2022-01-31 11:56:00|21756.74|21756.74|21756.99|21756.99|21757.25|21757.25|21756.74|21756.74|0
1643630170000|2022-01-31 11:56:10|21757.03|21757.03|21757.33|21757.33|21757.33|21757.33|21757.03|21757.03|0
1643630180000|2022-01-31 11:56:20|21757.23|21757.23|21757.43|21757.43|21757.45|21757.45|21757.19|21757.19|0
1643630190000|2022-01-31 11:56:30|21757.55|21757.55|21756.89|21756.89|21757.55|21757.55|21756.89|21756.89|0
1643630200000|2022-01-31 11:56:40|21756.96|21756.96|21757.92|21757.92|21757.92|21757.92|21756.96|21756.96|0
1643630210000|2022-01-31 11:56:50|21758.23|21758.23|21758.98|21758.98|21758.99|21758.99|21758.23|21758.23|0
1643630220000|2022-01-31 11:57:00|21759.01|21759.01|21759.01|21759.01|21759.13|21759.13|21758.81|21758.81|0
1643630230000|2022-01-31 11:57:10|21758.95|21758.95|21759.52|21759.52|21759.52|21759.52|21758.95|21758.95|0
1643630240000|2022-01-31 11:57:20|21759.74|21759.74|21760.05|21760.05|21760.05|21760.05|21759.74|21759.74|0
1643630250000|2022-01-31 11:57:30|21760.13|21760.13|21760.29|21760.29|21760.29|21760.29|21760.12|21760.12|0
1643630260000|2022-01-31 11:57:40|21760.25|21760.25|21759.84|21759.84|21760.33|21760.33|21759.84|21759.84|0
1643630270000|2022-01-31 11:57:50|21759.77|21759.77|21760.52|21760.52|21760.58|21760.58|21759.77|21759.77|0
1643630280000|2022-01-31 11:58:00|21760.45|21760.45|21760.88|21760.88|21761.12|21761.12|21760.45|21760.45|0
1643630290000|2022-01-31 11:58:10|21760.96|21760.96|21761.22|21761.22|21761.22|21761.22|21760.93|21760.93|0
1643630300000|2022-01-31 11:58:20|21761.28|21761.28|21761.64|21761.64|21761.64|21761.64|21761.28|21761.28|0
1643630310000|2022-01-31 11:58:30|21761.72|21761.72|21762.14|21762.14|21762.14|21762.14|21761.72|21761.72|0
1643630320000|2022-01-31 11:58:40|21762|21762|21762.04|21762.04|21762.12|21762.12|21761.84|21761.84|0
1643630330000|2022-01-31 11:58:50|21762.06|21762.06|21761.71|21761.71|21762.06|21762.06|21761.71|21761.71|0
1643630340000|2022-01-31 11:59:00|21761.76|21761.76|21761.83|21761.83|21761.83|21761.83|21761.46|21761.46|0
1643630350000|2022-01-31 11:59:10|21761.78|21761.78|21761.69|21761.69|21762.06|21762.06|21761.66|21761.66|0
1643630360000|2022-01-31 11:59:20|21761.76|21761.76|21762.01|21762.01|21762.01|21762.01|21761.76|21761.76|0
1643630370000|2022-01-31 11:59:30|21762.19|21762.19|21761.77|21761.77|21762.19|21762.19|21761.77|21761.77|0
1643630380000|2022-01-31 11:59:40|21761.66|21761.66|21761.77|21761.77|21761.88|21761.88|21761.64|21761.64|0
1643630390000|2022-01-31 11:59:50|21761.88|21761.88|21762.85|21762.85|21762.85|21762.85|21761.88|21761.88|0
1643630400000|2022-01-31 12:00:00|21763.39|21763.39|21767.5|21767.5|21767.62|21767.62|21763.39|21763.39|0
1643630410000|2022-01-31 12:00:10|21767.67|21767.67|21767.63|21767.63|21767.78|21767.78|21767.41|21767.41|0
1643630420000|2022-01-31 12:00:20|21767.6|21767.6|21767.64|21767.64|21767.77|21767.77|21767.57|21767.57|0
1643630430000|2022-01-31 12:00:30|21767.56|21767.56|21767.58|21767.58|21767.66|21767.66|21767.49|21767.49|0
1643630440000|2022-01-31 12:00:40|21767.51|21767.51|21768.12|21768.12|21768.12|21768.12|21767|21767|0
1643630450000|2022-01-31 12:00:50|21768.15|21768.15|21768.07|21768.07|21768.16|21768.16|21768.01|21768.01|0
1643630460000|2022-01-31 12:01:00|21768.16|21768.16|21768.15|21768.15|21768.28|21768.28|21768.15|21768.15|0
1643630470000|2022-01-31 12:01:10|21768.22|21768.22|21768.4|21768.4|21768.4|21768.4|21768.22|21768.22|0
1643630480000|2022-01-31 12:01:20|21768.34|21768.34|21768.99|21768.99|21768.99|21768.99|21768.34|21768.34|0
1643630490000|2022-01-31 12:01:30|21769.06|21769.06|21769.44|21769.44|21769.5|21769.5|21768.98|21768.98|0
1643630500000|2022-01-31 12:01:40|21769.38|21769.38|21769.81|21769.81|21769.96|21769.96|21769.36|21769.36|0
1643630510000|2022-01-31 12:01:50|21769.88|21769.88|21769.81|21769.81|21769.88|21769.88|21769.81|21769.81|0
1643630520000|2022-01-31 12:02:00|21770.1|21770.1|21770.53|21770.53|21770.57|21770.57|21770.03|21770.03|0
1643630530000|2022-01-31 12:02:10|21770.59|21770.59|21771.36|21771.36|21771.36|21771.36|21770.59|21770.59|0
1643630540000|2022-01-31 12:02:20|21771.32|21771.32|21771.61|21771.61|21771.61|21771.61|21771.16|21771.16|0
1643630550000|2022-01-31 12:02:30|21771.58|21771.58|21771.3|21771.3|21771.58|21771.58|21770.96|21770.96|0
1643630560000|2022-01-31 12:02:40|21771.22|21771.22|21770.51|21770.51|21771.22|21771.22|21770.44|21770.44|0
1643630570000|2022-01-31 12:02:50|21770.46|21770.46|21770.48|21770.48|21770.56|21770.56|21770.29|21770.29|0
1643630580000|2022-01-31 12:03:00|21770.38|21770.38|21770.16|21770.16|21770.45|21770.45|21770.1|21770.1|0
1643630590000|2022-01-31 12:03:10|21770.2|21770.2|21770.42|21770.42|21770.5|21770.5|21770.17|21770.17|0
1643630600000|2022-01-31 12:03:20|21770.48|21770.48|21770.58|21770.58|21770.72|21770.72|21770.48|21770.48|0
1643630610000|2022-01-31 12:03:30|21770.55|21770.55|21769.76|21769.76|21770.7|21770.7|21769.64|21769.64|0
1643630620000|2022-01-31 12:03:40|21769.7|21769.7|21769.65|21769.65|21769.99|21769.99|21769.56|21769.56|0
1643630630000|2022-01-31 12:03:50|21769.44|21769.44|21768.59|21768.59|21769.5|21769.5|21768.59|21768.59|0
1643630640000|2022-01-31 12:04:00|21768.42|21768.42|21768.81|21768.81|21768.88|21768.88|21768.37|21768.37|0
1643630650000|2022-01-31 12:04:10|21768.58|21768.58|21768.54|21768.54|21768.79|21768.79|21768.53|21768.53|0
1643630660000|2022-01-31 12:04:20|21768.64|21768.64|21768.53|21768.53|21768.64|21768.64|21768.4|21768.4|0
1643630670000|2022-01-31 12:04:30|21768.48|21768.48|21767.83|21767.83|21768.54|21768.54|21767.83|21767.83|0
1643630680000|2022-01-31 12:04:40|21767.72|21767.72|21767.56|21767.56|21767.82|21767.82|21767.55|21767.55|0
1643630690000|2022-01-31 12:04:50|21767.5|21767.5|21765.02|21765.02|21767.5|21767.5|21765.02|21765.02|0
1643630700000|2022-01-31 12:05:00|21764.94|21764.94|21761.31|21761.31|21764.94|21764.94|21761.31|21761.31|0
1643630710000|2022-01-31 12:05:10|21761.24|21761.24|21760.71|21760.71|21761.24|21761.24|21760.62|21760.62|0
1643630720000|2022-01-31 12:05:20|21760.79|21760.79|21760.69|21760.69|21760.79|21760.79|21760.58|21760.58|0
1643630730000|2022-01-31 12:05:30|21760.73|21760.73|21760.67|21760.67|21760.73|21760.73|21760.67|21760.67|0
1643630740000|2022-01-31 12:05:40|21760.6|21760.6|21760.92|21760.92|21760.92|21760.92|21760.49|21760.49|0
1643630750000|2022-01-31 12:05:50|21760.78|21760.78|21760.57|21760.57|21760.78|21760.78|21760.57|21760.57|0
1643630760000|2022-01-31 12:06:00|21760.62|21760.62|21759.97|21759.97|21760.62|21760.62|21759.97|21759.97|0
1643630770000|2022-01-31 12:06:10|21760.12|21760.12|21760.18|21760.18|21760.18|21760.18|21759.96|21759.96|0
1643630780000|2022-01-31 12:06:20|21760.21|21760.21|21760.32|21760.32|21760.32|21760.32|21760.21|21760.21|0
1643630790000|2022-01-31 12:06:30|21760.35|21760.35|21759.96|21759.96|21760.37|21760.37|21759.96|21759.96|0
1643630800000|2022-01-31 12:06:40|21760.15|21760.15|21759.87|21759.87|21760.15|21760.15|21759.87|21759.87|0
1643630810000|2022-01-31 12:06:50|21759.94|21759.94|21760.14|21760.14|21760.14|21760.14|21759.94|21759.94|0
1643630820000|2022-01-31 12:07:00|21760.24|21760.24|21760.09|21760.09|21760.24|21760.24|21759.9|21759.9|0
1643630830000|2022-01-31 12:07:10|21760.24|21760.24|21760.16|21760.16|21760.29|21760.29|21760.07|21760.07|0
1643630840000|2022-01-31 12:07:20|21759.95|21759.95|21760.16|21760.16|21760.16|21760.16|21759.95|21759.95|0
1643630850000|2022-01-31 12:07:30|21760.33|21760.33|21760.08|21760.08|21760.39|21760.39|21760.08|21760.08|0
1643630860000|2022-01-31 12:07:40|21760.3|21760.3|21760.3|21760.3|21760.36|21760.36|21760.08|21760.08|0
1643630870000|2022-01-31 12:07:50|21760.26|21760.26|21759.72|21759.72|21760.33|21760.33|21759.72|21759.72|0
1643630880000|2022-01-31 12:08:00|21759.66|21759.66|21759.47|21759.47|21759.66|21759.66|21759.46|21759.46|0
1643630890000|2022-01-31 12:08:10|21759.58|21759.58|21759.01|21759.01|21759.58|21759.58|21759.01|21759.01|0
1643630900000|2022-01-31 12:08:20|21758.94|21758.94|21758.4|21758.4|21758.94|21758.94|21758.29|21758.29|0
1643630910000|2022-01-31 12:08:30|21758.28|21758.28|21758.42|21758.42|21758.42|21758.42|21757.96|21757.96|0
1643630920000|2022-01-31 12:08:40|21758.68|21758.68|21757.76|21757.76|21758.68|21758.68|21757.76|21757.76|0
1643630930000|2022-01-31 12:08:50|21757.69|21757.69|21755.65|21755.65|21757.69|21757.69|21755.65|21755.65|0
1643630940000|2022-01-31 12:09:00|21755.58|21755.58|21755.04|21755.04|21755.58|21755.58|21755.04|21755.04|0
1643630950000|2022-01-31 12:09:10|21755.13|21755.13|21755|21755|21755.15|21755.15|21754.99|21754.99|0
1643630960000|2022-01-31 12:09:20|21754.97|21754.97|21754.6|21754.6|21754.97|21754.97|21754.6|21754.6|0
1643630970000|2022-01-31 12:09:30|21754.55|21754.55|21754.45|21754.45|21754.55|21754.55|21754.38|21754.38|0
1643630980000|2022-01-31 12:09:40|21754.49|21754.49|21754.42|21754.42|21754.61|21754.61|21754.35|21754.35|0
1643630990000|2022-01-31 12:09:50|21754.49|21754.49|21755.32|21755.32|21755.41|21755.41|21754.43|21754.43|0
1643631000000|2022-01-31 12:10:00|21755.3|21755.3|21755.33|21755.33|21755.49|21755.49|21755.25|21755.25|0
1643631010000|2022-01-31 12:10:10|21755.26|21755.26|21755.12|21755.12|21755.26|21755.26|21755.12|21755.12|0
1643631020000|2022-01-31 12:10:20|21755.18|21755.18|21755.73|21755.73|21755.73|21755.73|21755.01|21755.01|0
1643631030000|2022-01-31 12:10:30|21755.66|21755.66|21756.07|21756.07|21756.17|21756.17|21755.66|21755.66|0
1643631040000|2022-01-31 12:10:40|21756.18|21756.18|21756.05|21756.05|21756.29|21756.29|21756.05|21756.05|0
1643631050000|2022-01-31 12:10:50|21755.97|21755.97|21755.98|21755.98|21755.98|21755.98|21755.82|21755.82|0
1643631060000|2022-01-31 12:11:00|21756.06|21756.06|21756.13|21756.13|21756.13|21756.13|21755.92|21755.92|0
1643631070000|2022-01-31 12:11:10|21755.98|21755.98|21756.04|21756.04|21756.05|21756.05|21755.84|21755.84|0
1643631080000|2022-01-31 12:11:20|21756.15|21756.15|21757.64|21757.64|21757.64|21757.64|21756.07|21756.07|0
1643631090000|2022-01-31 12:11:30|21757.79|21757.79|21759.39|21759.39|21759.44|21759.44|21757.79|21757.79|0
1643631100000|2022-01-31 12:11:40|21759.43|21759.43|21760.02|21760.02|21760.02|21760.02|21759.43|21759.43|0
1643631110000|2022-01-31 12:11:50|21760.14|21760.14|21759.95|21759.95|21760.17|21760.17|21759.95|21759.95|0
1643631120000|2022-01-31 12:12:00|21760.12|21760.12|21760.23|21760.23|21760.23|21760.23|21760.02|21760.02|0
1643631130000|2022-01-31 12:12:10|21760.27|21760.27|21760.26|21760.26|21760.32|21760.32|21760.09|21760.09|0
1643631140000|2022-01-31 12:12:20|21760.05|21760.05|21760.71|21760.71|21760.71|21760.71|21760.05|21760.05|0
1643631150000|2022-01-31 12:12:30|21760.77|21760.77|21760.93|21760.93|21761.03|21761.03|21760.47|21760.47|0
1643631160000|2022-01-31 12:12:40|21760.89|21760.89|21760.07|21760.07|21760.89|21760.89|21760.07|21760.07|0
1643631170000|2022-01-31 12:12:50|21760.03|21760.03|21759.91|21759.91|21760.03|21760.03|21759.91|21759.91|0
1643631180000|2022-01-31 12:13:00|21759.86|21759.86|21759.6|21759.6|21759.86|21759.86|21759.5|21759.5|0
1643631190000|2022-01-31 12:13:10|21759.48|21759.48|21759.25|21759.25|21759.6|21759.6|21759.16|21759.16|0
1643631200000|2022-01-31 12:13:20|21758.81|21758.81|21758.81|21758.81|21758.81|21758.81|21758.81|21758.81|0
1643631210000|2022-01-31 12:13:30|21758.95|21758.95|21758.72|21758.72|21758.95|21758.95|21758.72|21758.72|0
1643631220000|2022-01-31 12:13:40|21758.69|21758.69|21758.61|21758.61|21758.69|21758.69|21758.61|21758.61|0
1643631230000|2022-01-31 12:13:50|21758.67|21758.67|21758.71|21758.71|21758.71|21758.71|21758.41|21758.41|0
1643631240000|2022-01-31 12:14:00|21758.65|21758.65|21758.9|21758.9|21759.07|21759.07|21758.65|21758.65|0
1643631250000|2022-01-31 12:14:10|21758.83|21758.83|21758.78|21758.78|21759.13|21759.13|21758.72|21758.72|0
1643631260000|2022-01-31 12:14:20|21758.81|21758.81|21758.22|21758.22|21758.91|21758.91|21758.22|21758.22|0
1643631270000|2022-01-31 12:14:30|21758.45|21758.45|21757.88|21757.88|21758.45|21758.45|21757.88|21757.88|0
1643631280000|2022-01-31 12:14:40|21757.98|21757.98|21757.74|21757.74|21758.05|21758.05|21757.74|21757.74|0
1643631290000|2022-01-31 12:14:50|21757.76|21757.76|21757.62|21757.62|21757.78|21757.78|21757.34|21757.34|0
1643631300000|2022-01-31 12:15:00|21757.61|21757.61|21757.35|21757.35|21757.76|21757.76|21757.2|21757.2|0
1643631310000|2022-01-31 12:15:10|21757.44|21757.44|21756.51|21756.51|21757.44|21757.44|21756.44|21756.44|0
1643631320000|2022-01-31 12:15:20|21756.49|21756.49|21755.28|21755.28|21756.5|21756.5|21755.28|21755.28|0
1643631330000|2022-01-31 12:15:30|21755.38|21755.38|21754.38|21754.38|21755.38|21755.38|21754.34|21754.34|0
1643631340000|2022-01-31 12:15:40|21754.45|21754.45|21754.31|21754.31|21754.45|21754.45|21754.31|21754.31|0
1643631350000|2022-01-31 12:15:50|21754.36|21754.36|21754.29|21754.29|21754.43|21754.43|21754.29|21754.29|0
1643631360000|2022-01-31 12:16:00|21754.24|21754.24|21754.03|21754.03|21754.24|21754.24|21754.03|21754.03|0
1643631370000|2022-01-31 12:16:10|21753.89|21753.89|21753.03|21753.03|21753.89|21753.89|21753.03|21753.03|0
1643631380000|2022-01-31 12:16:20|21752.79|21752.79|21752.81|21752.81|21753.06|21753.06|21752.79|21752.79|0
1643631390000|2022-01-31 12:16:30|21752.97|21752.97|21752.59|21752.59|21753|21753|21752.59|21752.59|0
1643631400000|2022-01-31 12:16:40|21752.46|21752.46|21752.25|21752.25|21752.59|21752.59|21752.25|21752.25|0
1643631410000|2022-01-31 12:16:50|21752.28|21752.28|21752.2|21752.2|21752.35|21752.35|21752.2|21752.2|0
1643631420000|2022-01-31 12:17:00|21751.98|21751.98|21751.63|21751.63|21752.29|21752.29|21751.63|21751.63|0
1643631430000|2022-01-31 12:17:10|21751.61|21751.61|21750.46|21750.46|21751.61|21751.61|21750.46|21750.46|0
1643631440000|2022-01-31 12:17:20|21750.34|21750.34|21748.58|21748.58|21750.4|21750.4|21748.32|21748.32|0
1643631450000|2022-01-31 12:17:30|21748.52|21748.52|21748.41|21748.41|21748.81|21748.81|21748.41|21748.41|0
1643631460000|2022-01-31 12:17:40|21748.52|21748.52|21749.74|21749.74|21749.89|21749.89|21748.52|21748.52|0
1643631470000|2022-01-31 12:17:50|21749.82|21749.82|21749.93|21749.93|21750.05|21750.05|21749.82|21749.82|0
1643631480000|2022-01-31 12:18:00|21750.01|21750.01|21750.02|21750.02|21750.18|21750.18|21749.89|21749.89|0
1643631490000|2022-01-31 12:18:10|21749.85|21749.85|21750.29|21750.29|21750.48|21750.48|21749.85|21749.85|0
1643631500000|2022-01-31 12:18:20|21750.36|21750.36|21749.98|21749.98|21750.43|21750.43|21749.98|21749.98|0
1643631510000|2022-01-31 12:18:30|21749.87|21749.87|21749.66|21749.66|21749.87|21749.87|21749.55|21749.55|0
1643631520000|2022-01-31 12:18:40|21749.72|21749.72|21750.19|21750.19|21750.19|21750.19|21749.55|21749.55|0
1643631530000|2022-01-31 12:18:50|21750.16|21750.16|21750.15|21750.15|21750.16|21750.16|21750.07|21750.07|0
1643631540000|2022-01-31 12:19:00|21750.19|21750.19|21750.94|21750.94|21751.07|21751.07|21750.19|21750.19|0
1643631550000|2022-01-31 12:19:10|21750.97|21750.97|21751.01|21751.01|21751.27|21751.27|21750.97|21750.97|0
1643631560000|2022-01-31 12:19:20|21751.04|21751.04|21750.77|21750.77|21751.07|21751.07|21750.6|21750.6|0
1643631570000|2022-01-31 12:19:30|21750.65|21750.65|21750.66|21750.66|21750.66|21750.66|21750.6|21750.6|0
1643631580000|2022-01-31 12:19:40|21750.78|21750.78|21750.72|21750.72|21750.78|21750.78|21750.72|21750.72|0
1643631590000|2022-01-31 12:19:50|21750.65|21750.65|21750.52|21750.52|21750.71|21750.71|21750.47|21750.47|0
1643631600000|2022-01-31 12:20:00|21750.6|21750.6|21750.65|21750.65|21750.8|21750.8|21750.47|21750.47|0
1643631610000|2022-01-31 12:20:10|21750.63|21750.63|21750.63|21750.63|21750.63|21750.63|21750.63|21750.63|0
1643631620000|2022-01-31 12:20:20|21750.58|21750.58|21750.4|21750.4|21750.58|21750.58|21750.38|21750.38|0
1643631630000|2022-01-31 12:20:30|21750.29|21750.29|21749.66|21749.66|21750.29|21750.29|21749.59|21749.59|0
1643631640000|2022-01-31 12:20:40|21749.73|21749.73|21749.76|21749.76|21749.84|21749.84|21749.48|21749.48|0
1643631650000|2022-01-31 12:20:50|21749.69|21749.69|21749.5|21749.5|21749.94|21749.94|21749.43|21749.43|0
1643631660000|2022-01-31 12:21:00|21749.47|21749.47|21746.97|21746.97|21749.47|21749.47|21746.97|21746.97|0
1643631670000|2022-01-31 12:21:10|21746.99|21746.99|21746.43|21746.43|21746.99|21746.99|21746.35|21746.35|0
1643631680000|2022-01-31 12:21:20|21746.5|21746.5|21746.43|21746.43|21746.5|21746.5|21746.3|21746.3|0
1643631690000|2022-01-31 12:21:30|21746.54|21746.54|21746.42|21746.42|21746.58|21746.58|21746.37|21746.37|0
1643631700000|2022-01-31 12:21:40|21746.5|21746.5|21746.04|21746.04|21746.5|21746.5|21746.04|21746.04|0
1643631710000|2022-01-31 12:21:50|21746.24|21746.24|21746.37|21746.37|21746.37|21746.37|21746.24|21746.24|0
1643631720000|2022-01-31 12:22:00|21746.33|21746.33|21746.21|21746.21|21746.34|21746.34|21746.15|21746.15|0
1643631730000|2022-01-31 12:22:10|21746.19|21746.19|21744.71|21744.71|21746.19|21746.19|21744.71|21744.71|0
1643631740000|2022-01-31 12:22:20|21744.66|21744.66|21744.6|21744.6|21744.92|21744.92|21744.47|21744.47|0
1643631750000|2022-01-31 12:22:30|21744.46|21744.46|21744.31|21744.31|21744.46|21744.46|21744.27|21744.27|0
1643631760000|2022-01-31 12:22:40|21744.37|21744.37|21743.81|21743.81|21744.37|21744.37|21743.81|21743.81|0
1643631770000|2022-01-31 12:22:50|21743.75|21743.75|21743.7|21743.7|21743.75|21743.75|21743.52|21743.52|0
1643631780000|2022-01-31 12:23:00|21743.53|21743.53|21742.46|21742.46|21743.66|21743.66|21742.29|21742.29|0
1643631790000|2022-01-31 12:23:10|21742.37|21742.37|21742.14|21742.14|21742.37|21742.37|21742.14|21742.14|0
1643631800000|2022-01-31 12:23:20|21742.1|21742.1|21742.1|21742.1|21742.29|21742.29|21741.75|21741.75|0
1643631810000|2022-01-31 12:23:30|21742.17|21742.17|21741.51|21741.51|21742.24|21742.24|21741.51|21741.51|0
1643631820000|2022-01-31 12:23:40|21741.39|21741.39|21739.58|21739.58|21741.51|21741.51|21739.58|21739.58|0
1643631830000|2022-01-31 12:23:50|21739.3|21739.3|21737.85|21737.85|21739.3|21739.3|21737.85|21737.85|0
1643631840000|2022-01-31 12:24:00|21737.57|21737.57|21736.37|21736.37|21737.57|21737.57|21736.15|21736.15|0
1643631850000|2022-01-31 12:24:10|21736.45|21736.45|21735.85|21735.85|21736.59|21736.59|21735.85|21735.85|0
1643631860000|2022-01-31 12:24:20|21735.97|21735.97|21735.78|21735.78|21735.97|21735.97|21735.49|21735.49|0
1643631870000|2022-01-31 12:24:30|21735.74|21735.74|21735.75|21735.75|21735.8|21735.8|21735.55|21735.55|0
1643631880000|2022-01-31 12:24:40|21735.91|21735.91|21735.5|21735.5|21735.91|21735.91|21735.44|21735.44|0
1643631890000|2022-01-31 12:24:50|21735.41|21735.41|21734.77|21734.77|21735.41|21735.41|21734.71|21734.71|0
1643631900000|2022-01-31 12:25:00|21734.91|21734.91|21734.97|21734.97|21735.11|21735.11|21734.85|21734.85|0
1643631910000|2022-01-31 12:25:10|21735.03|21735.03|21734.72|21734.72|21735.15|21735.15|21734.69|21734.69|0
1643631920000|2022-01-31 12:25:20|21734.67|21734.67|21734.62|21734.62|21734.85|21734.85|21734.55|21734.55|0
1643631930000|2022-01-31 12:25:30|21734.79|21734.79|21734.95|21734.95|21735.01|21735.01|21734.79|21734.79|0
1643631940000|2022-01-31 12:25:40|21734.83|21734.83|21735.24|21735.24|21735.24|21735.24|21734.83|21734.83|0
1643631950000|2022-01-31 12:25:50|21735.17|21735.17|21735.28|21735.28|21735.43|21735.43|21735.17|21735.17|0
1643631960000|2022-01-31 12:26:00|21735.39|21735.39|21735.97|21735.97|21735.99|21735.99|21735.2|21735.2|0
1643631970000|2022-01-31 12:26:10|21736.09|21736.09|21736.9|21736.9|21736.9|21736.9|21736.09|21736.09|0
1643631980000|2022-01-31 12:26:20|21736.89|21736.89|21739.51|21739.51|21739.51|21739.51|21736.89|21736.89|0
1643631990000|2022-01-31 12:26:30|21739.45|21739.45|21740.79|21740.79|21740.81|21740.81|21739.39|21739.39|0
1643632000000|2022-01-31 12:26:40|21740.93|21740.93|21741.25|21741.25|21741.34|21741.34|21740.93|21740.93|0
1643632010000|2022-01-31 12:26:50|21741.19|21741.19|21740.96|21740.96|21741.19|21741.19|21740.96|21740.96|0
1643632020000|2022-01-31 12:27:00|21741.06|21741.06|21741.45|21741.45|21741.45|21741.45|21741.06|21741.06|0
1643632030000|2022-01-31 12:27:10|21741.26|21741.26|21741.41|21741.41|21741.41|21741.41|21741.25|21741.25|0
1643632040000|2022-01-31 12:27:20|21741.3|21741.3|21741.74|21741.74|21741.74|21741.74|21741.18|21741.18|0
1643632050000|2022-01-31 12:27:30|21741.63|21741.63|21741.4|21741.4|21741.63|21741.63|21741.37|21741.37|0
1643632060000|2022-01-31 12:27:40|21741.36|21741.36|21741.15|21741.15|21741.36|21741.36|21741.15|21741.15|0
1643632070000|2022-01-31 12:27:50|21741.23|21741.23|21741.46|21741.46|21741.49|21741.49|21741.23|21741.23|0
1643632080000|2022-01-31 12:28:00|21741.56|21741.56|21741.49|21741.49|21741.71|21741.71|21741.37|21741.37|0
1643632090000|2022-01-31 12:28:10|21741.47|21741.47|21741.55|21741.55|21741.56|21741.56|21741.47|21741.47|0
1643632100000|2022-01-31 12:28:20|21741.48|21741.48|21741.78|21741.78|21741.78|21741.78|21741.44|21741.44|0
1643632110000|2022-01-31 12:28:30|21741.72|21741.72|21741.86|21741.86|21741.86|21741.86|21741.44|21741.44|0
1643632120000|2022-01-31 12:28:40|21741.99|21741.99|21742.77|21742.77|21742.85|21742.85|21741.86|21741.86|0
1643632130000|2022-01-31 12:28:50|21742.78|21742.78|21742.93|21742.93|21743.02|21743.02|21742.74|21742.74|0
1643632140000|2022-01-31 12:29:00|21742.97|21742.97|21744.27|21744.27|21744.27|21744.27|21742.97|21742.97|0
1643632150000|2022-01-31 12:29:10|21744.38|21744.38|21744.7|21744.7|21744.98|21744.98|21744.38|21744.38|0
1643632160000|2022-01-31 12:29:20|21744.75|21744.75|21745.14|21745.14|21745.15|21745.15|21744.69|21744.69|0
1643632170000|2022-01-31 12:29:30|21745.19|21745.19|21744.81|21744.81|21745.19|21745.19|21744.81|21744.81|0
1643632180000|2022-01-31 12:29:40|21744.71|21744.71|21745|21745|21745.09|21745.09|21744.68|21744.68|0
1643632190000|2022-01-31 12:29:50|21745.03|21745.03|21744.97|21744.97|21745.03|21745.03|21744.97|21744.97|0
1643632200000|2022-01-31 12:30:00|21744.89|21744.89|21744.6|21744.6|21744.95|21744.95|21744.23|21744.23|0
1643632210000|2022-01-31 12:30:10|21744.47|21744.47|21744.4|21744.4|21744.63|21744.63|21744.23|21744.23|0
1643632220000|2022-01-31 12:30:20|21744.53|21744.53|21745.26|21745.26|21745.26|21745.26|21744.53|21744.53|0
1643632230000|2022-01-31 12:30:30|21745.32|21745.32|21745.23|21745.23|21745.32|21745.32|21745.17|21745.17|0
1643632240000|2022-01-31 12:30:40|21745.28|21745.28|21745.45|21745.45|21745.51|21745.51|21745.28|21745.28|0
1643632250000|2022-01-31 12:30:50|21745.39|21745.39|21745.43|21745.43|21745.5|21745.5|21745.38|21745.38|0
1643632260000|2022-01-31 12:31:00|21745.36|21745.36|21745.34|21745.34|21745.41|21745.41|21745.22|21745.22|0
1643632270000|2022-01-31 12:31:10|21745.31|21745.31|21745.38|21745.38|21745.38|21745.38|21745.31|21745.31|0
1643632280000|2022-01-31 12:31:20|21745.34|21745.34|21745.3|21745.3|21745.34|21745.34|21745.3|21745.3|0
1643632290000|2022-01-31 12:31:30|21745.38|21745.38|21745.35|21745.35|21745.45|21745.45|21745.35|21745.35|0
1643632300000|2022-01-31 12:31:40|21745.24|21745.24|21745.65|21745.65|21745.75|21745.75|21745.24|21745.24|0
1643632310000|2022-01-31 12:31:50|21745.62|21745.62|21746.06|21746.06|21746.06|21746.06|21745.62|21745.62|0
1643632320000|2022-01-31 12:32:00|21746.1|21746.1|21746.2|21746.2|21746.51|21746.51|21746.02|21746.02|0
1643632330000|2022-01-31 12:32:10|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|21746.09|21746.09|0
1643632340000|2022-01-31 12:32:20|21746.04|21746.04|21745.91|21745.91|21746.15|21746.15|21745.85|21745.85|0
1643632350000|2022-01-31 12:32:30|21745.98|21745.98|21746.23|21746.23|21746.34|21746.34|21745.98|21745.98|0
1643632360000|2022-01-31 12:32:40|21745.77|21745.77|21746.1|21746.1|21746.14|21746.14|21745.77|21745.77|0
1643632370000|2022-01-31 12:32:50|21746.12|21746.12|21746.18|21746.18|21746.23|21746.23|21746.12|21746.12|0
1643632380000|2022-01-31 12:33:00|21746.22|21746.22|21745.96|21745.96|21746.29|21746.29|21745.72|21745.72|0
1643632390000|2022-01-31 12:33:10|21745.88|21745.88|21745.82|21745.82|21745.88|21745.88|21745.75|21745.75|0
1643632400000|2022-01-31 12:33:20|21745.77|21745.77|21746.1|21746.1|21746.41|21746.41|21745.77|21745.77|0
1643632410000|2022-01-31 12:33:30|21746.28|21746.28|21746.27|21746.27|21746.28|21746.28|21746.21|21746.21|0
1643632420000|2022-01-31 12:33:40|21746.38|21746.38|21747.8|21747.8|21747.8|21747.8|21746.36|21746.36|0
1643632430000|2022-01-31 12:33:50|21747.9|21747.9|21747.79|21747.79|21748.06|21748.06|21747.79|21747.79|0
1643632440000|2022-01-31 12:34:00|21747.82|21747.82|21747.36|21747.36|21747.82|21747.82|21747.23|21747.23|0
1643632450000|2022-01-31 12:34:10|21747.47|21747.47|21746.93|21746.93|21747.47|21747.47|21746.92|21746.92|0
1643632460000|2022-01-31 12:34:20|21746.9|21746.9|21747.65|21747.65|21747.65|21747.65|21746.74|21746.74|0
1643632470000|2022-01-31 12:34:30|21747.68|21747.68|21747.77|21747.77|21747.77|21747.77|21747.47|21747.47|0
1643632480000|2022-01-31 12:34:40|21747.92|21747.92|21748.26|21748.26|21748.54|21748.54|21747.92|21747.92|0
1643632490000|2022-01-31 12:34:50|21748.23|21748.23|21748.23|21748.23|21748.23|21748.23|21748.23|21748.23|0
1643632500000|2022-01-31 12:35:00|21748.27|21748.27|21748.29|21748.29|21748.39|21748.39|21748.12|21748.12|0
1643632510000|2022-01-31 12:35:10|21748.32|21748.32|21748.11|21748.11|21748.41|21748.41|21748.03|21748.03|0
1643632520000|2022-01-31 12:35:20|21748.2|21748.2|21748.33|21748.33|21748.46|21748.46|21748.2|21748.2|0
1643632530000|2022-01-31 12:35:30|21748.47|21748.47|21749.31|21749.31|21749.31|21749.31|21748.47|21748.47|0
1643632540000|2022-01-31 12:35:40|21749.28|21749.28|21749.37|21749.37|21749.52|21749.52|21749.28|21749.28|0
1643632550000|2022-01-31 12:35:50|21749.44|21749.44|21749.56|21749.56|21749.71|21749.71|21749.44|21749.44|0
1643632560000|2022-01-31 12:36:00|21749.24|21749.24|21748.93|21748.93|21749.24|21749.24|21748.8|21748.8|0
1643632570000|2022-01-31 12:36:10|21748.82|21748.82|21748.88|21748.88|21748.88|21748.88|21748.73|21748.73|0
1643632580000|2022-01-31 12:36:20|21748.82|21748.82|21748.71|21748.71|21748.96|21748.96|21748.71|21748.71|0
1643632590000|2022-01-31 12:36:30|21749.08|21749.08|21749.02|21749.02|21749.13|21749.13|21749.02|21749.02|0
1643632600000|2022-01-31 12:36:40|21748.97|21748.97|21749.44|21749.44|21749.44|21749.44|21748.97|21748.97|0
1643632610000|2022-01-31 12:36:50|21749.37|21749.37|21750.65|21750.65|21750.74|21750.74|21749.37|21749.37|0
1643632620000|2022-01-31 12:37:00|21750.76|21750.76|21751.24|21751.24|21751.27|21751.27|21750.71|21750.71|0
1643632630000|2022-01-31 12:37:10|21751.22|21751.22|21751.2|21751.2|21751.55|21751.55|21750.97|21750.97|0
1643632640000|2022-01-31 12:37:20|21751.38|21751.38|21752.05|21752.05|21752.05|21752.05|21751.09|21751.09|0
1643632650000|2022-01-31 12:37:30|21752.14|21752.14|21752.56|21752.56|21752.56|21752.56|21752.14|21752.14|0
1643632660000|2022-01-31 12:37:40|21752.76|21752.76|21752.88|21752.88|21752.88|21752.88|21752.7|21752.7|0
1643632670000|2022-01-31 12:37:50|21752.95|21752.95|21753.03|21753.03|21753.27|21753.27|21752.95|21752.95|0
1643632680000|2022-01-31 12:38:00|21753.07|21753.07|21753.09|21753.09|21753.46|21753.46|21753.07|21753.07|0
1643632690000|2022-01-31 12:38:10|21753.51|21753.51|21753.72|21753.72|21753.72|21753.72|21753.37|21753.37|0
1643632700000|2022-01-31 12:38:20|21753.54|21753.54|21753.64|21753.64|21753.64|21753.64|21753.54|21753.54|0
1643632710000|2022-01-31 12:38:30|21753.57|21753.57|21753.78|21753.78|21753.78|21753.78|21753.5|21753.5|0
1643632720000|2022-01-31 12:38:40|21753.67|21753.67|21753.56|21753.56|21753.67|21753.67|21753.56|21753.56|0
1643632730000|2022-01-31 12:38:50|21753.54|21753.54|21754.5|21754.5|21754.5|21754.5|21753.54|21753.54|0
1643632740000|2022-01-31 12:39:00|21754.54|21754.54|21754.49|21754.49|21754.64|21754.64|21754.48|21754.48|0
1643632750000|2022-01-31 12:39:10|21754.36|21754.36|21754.47|21754.47|21754.47|21754.47|21754.3|21754.3|0
1643632760000|2022-01-31 12:39:20|21754.46|21754.46|21754.21|21754.21|21754.46|21754.46|21754.21|21754.21|0
1643632780000|2022-01-31 12:39:40|21754.32|21754.32|21754.24|21754.24|21754.4|21754.4|21754.19|21754.19|0
1643632790000|2022-01-31 12:39:50|21754.31|21754.31|21754.53|21754.53|21754.59|21754.59|21754.31|21754.31|0
1643632800000|2022-01-31 12:40:00|21754.62|21754.62|21754.69|21754.69|21754.7|21754.7|21754.27|21754.27|0
1643632810000|2022-01-31 12:40:10|21754.54|21754.54|21754.61|21754.61|21754.61|21754.61|21754.46|21754.46|0
1643632820000|2022-01-31 12:40:20|21754.64|21754.64|21754.32|21754.32|21754.64|21754.64|21754.32|21754.32|0
1643632830000|2022-01-31 12:40:30|21754.28|21754.28|21754.13|21754.13|21754.28|21754.28|21753.87|21753.87|0
1643632840000|2022-01-31 12:40:40|21754.09|21754.09|21754.13|21754.13|21754.28|21754.28|21754.09|21754.09|0
1643632850000|2022-01-31 12:40:50|21754.2|21754.2|21753.94|21753.94|21754.2|21754.2|21753.78|21753.78|0
1643632860000|2022-01-31 12:41:00|21753.89|21753.89|21751.45|21751.45|21753.89|21753.89|21751.45|21751.45|0
1643632870000|2022-01-31 12:41:10|21751.38|21751.38|21750.54|21750.54|21751.38|21751.38|21750.54|21750.54|0
1643632880000|2022-01-31 12:41:20|21750.47|21750.47|21749.95|21749.95|21750.47|21750.47|21749.95|21749.95|0
1643632890000|2022-01-31 12:41:30|21749.99|21749.99|21750.23|21750.23|21750.23|21750.23|21749.99|21749.99|0
1643632900000|2022-01-31 12:41:40|21750.3|21750.3|21750.8|21750.8|21750.8|21750.8|21750.3|21750.3|0
1643632910000|2022-01-31 12:41:50|21750.71|21750.71|21751.02|21751.02|21751.02|21751.02|21750.71|21750.71|0
1643632920000|2022-01-31 12:42:00|21751.05|21751.05|21751.88|21751.88|21752.01|21752.01|21751.05|21751.05|0
1643632930000|2022-01-31 12:42:10|21752.07|21752.07|21752.37|21752.37|21752.43|21752.43|21752.07|21752.07|0
1643632940000|2022-01-31 12:42:20|21752.44|21752.44|21752.64|21752.64|21752.64|21752.64|21752.4|21752.4|0
1643632950000|2022-01-31 12:42:30|21752.6|21752.6|21752.5|21752.5|21752.6|21752.6|21752.5|21752.5|0
1643632960000|2022-01-31 12:42:40|21752.39|21752.39|21752.45|21752.45|21752.7|21752.7|21752.39|21752.39|0
1643632970000|2022-01-31 12:42:50|21752.38|21752.38|21752.18|21752.18|21752.54|21752.54|21752.18|21752.18|0
1643632980000|2022-01-31 12:43:00|21752.25|21752.25|21752.07|21752.07|21752.25|21752.25|21751.94|21751.94|0
1643632990000|2022-01-31 12:43:10|21752.17|21752.17|21751.4|21751.4|21752.36|21752.36|21751.4|21751.4|0
1643633000000|2022-01-31 12:43:20|21751.33|21751.33|21750.94|21750.94|21751.62|21751.62|21750.94|21750.94|0
1643633010000|2022-01-31 12:43:30|21751.01|21751.01|21751.05|21751.05|21751.18|21751.18|21750.94|21750.94|0
1643633020000|2022-01-31 12:43:40|21751.07|21751.07|21750.93|21750.93|21751.07|21751.07|21750.81|21750.81|0
1643633030000|2022-01-31 12:43:50|21750.97|21750.97|21752.48|21752.48|21752.65|21752.65|21750.97|21750.97|0
1643633040000|2022-01-31 12:44:00|21752.27|21752.27|21752|21752|21752.32|21752.32|21751.87|21751.87|0
1643633050000|2022-01-31 12:44:10|21751.93|21751.93|21751.79|21751.79|21752.05|21752.05|21751.75|21751.75|0
1643633060000|2022-01-31 12:44:20|21751.65|21751.65|21751.35|21751.35|21751.65|21751.65|21751.35|21751.35|0
1643633070000|2022-01-31 12:44:30|21751.25|21751.25|21751.44|21751.44|21751.44|21751.44|21751.25|21751.25|0
1643633080000|2022-01-31 12:44:40|21751.58|21751.58|21751.6|21751.6|21751.7|21751.7|21751.5|21751.5|0
1643633090000|2022-01-31 12:44:50|21751.47|21751.47|21752.1|21752.1|21752.1|21752.1|21751.47|21751.47|0
1643633100000|2022-01-31 12:45:00|21752.23|21752.23|21752.3|21752.3|21752.71|21752.71|21752.08|21752.08|0
1643633110000|2022-01-31 12:45:10|21752.47|21752.47|21752.66|21752.66|21752.75|21752.75|21752.42|21752.42|0
1643633120000|2022-01-31 12:45:20|21752.72|21752.72|21752.79|21752.79|21752.79|21752.79|21752.67|21752.67|0
1643633130000|2022-01-31 12:45:30|21752.84|21752.84|21752.83|21752.83|21752.94|21752.94|21752.77|21752.77|0
1643633140000|2022-01-31 12:45:40|21752.66|21752.66|21752.39|21752.39|21752.66|21752.66|21752.39|21752.39|0
1643633150000|2022-01-31 12:45:50|21752.61|21752.61|21753.28|21753.28|21753.35|21753.35|21752.61|21752.61|0
1643633160000|2022-01-31 12:46:00|21753.24|21753.24|21753.33|21753.33|21753.4|21753.4|21753.14|21753.14|0
1643633170000|2022-01-31 12:46:10|21753.38|21753.38|21754.19|21754.19|21754.19|21754.19|21753.31|21753.31|0
1643633180000|2022-01-31 12:46:20|21754.2|21754.2|21753.86|21753.86|21754.2|21754.2|21753.86|21753.86|0
1643633190000|2022-01-31 12:46:30|21753.76|21753.76|21754.19|21754.19|21754.19|21754.19|21753.76|21753.76|0
1643633200000|2022-01-31 12:46:40|21754.13|21754.13|21754.07|21754.07|21754.14|21754.14|21753.93|21753.93|0
1643633210000|2022-01-31 12:46:50|21754.13|21754.13|21754.01|21754.01|21754.23|21754.23|21754.01|21754.01|0
1643633220000|2022-01-31 12:47:00|21753.95|21753.95|21754.69|21754.69|21754.69|21754.69|21753.95|21753.95|0
1643633230000|2022-01-31 12:47:10|21754.76|21754.76|21755.47|21755.47|21755.47|21755.47|21754.76|21754.76|0
1643633240000|2022-01-31 12:47:20|21755.64|21755.64|21757.43|21757.43|21757.43|21757.43|21755.41|21755.41|0
1643633250000|2022-01-31 12:47:30|21757.41|21757.41|21757.5|21757.5|21757.81|21757.81|21757.41|21757.41|0
1643633260000|2022-01-31 12:47:40|21757.44|21757.44|21759.38|21759.38|21759.38|21759.38|21757.44|21757.44|0
1643633270000|2022-01-31 12:47:50|21759.51|21759.51|21759.33|21759.33|21759.51|21759.51|21759.1|21759.1|0
1643633280000|2022-01-31 12:48:00|21759.37|21759.37|21760.37|21760.37|21760.37|21760.37|21759.37|21759.37|0
1643633290000|2022-01-31 12:48:10|21760.58|21760.58|21760.66|21760.66|21760.66|21760.66|21760.37|21760.37|0
1643633300000|2022-01-31 12:48:20|21760.68|21760.68|21760.45|21760.45|21760.73|21760.73|21760.38|21760.38|0
1643633310000|2022-01-31 12:48:30|21760.31|21760.31|21760.87|21760.87|21760.93|21760.93|21760.3|21760.3|0
1643633320000|2022-01-31 12:48:40|21760.98|21760.98|21761.24|21761.24|21761.37|21761.37|21760.98|21760.98|0
1643633330000|2022-01-31 12:48:50|21761.46|21761.46|21761.72|21761.72|21761.77|21761.77|21761.46|21761.46|0
1643633340000|2022-01-31 12:49:00|21761.94|21761.94|21761.76|21761.76|21762.01|21762.01|21761.76|21761.76|0
1643633350000|2022-01-31 12:49:10|21761.92|21761.92|21761.77|21761.77|21761.92|21761.92|21761.65|21761.65|0
1643633360000|2022-01-31 12:49:20|21761.61|21761.61|21761.88|21761.88|21761.93|21761.93|21761.59|21761.59|0
1643633370000|2022-01-31 12:49:30|21761.92|21761.92|21762.47|21762.47|21762.47|21762.47|21761.85|21761.85|0
1643633380000|2022-01-31 12:49:40|21762.5|21762.5|21762.51|21762.51|21762.62|21762.62|21762.5|21762.5|0
1643633390000|2022-01-31 12:49:50|21762.47|21762.47|21762.69|21762.69|21762.69|21762.69|21762.42|21762.42|0
1643633400000|2022-01-31 12:50:00|21762.8|21762.8|21762.82|21762.82|21762.88|21762.88|21762.67|21762.67|0
1643633410000|2022-01-31 12:50:10|21762.88|21762.88|21762.76|21762.76|21762.88|21762.88|21762.38|21762.38|0
1643633420000|2022-01-31 12:50:20|21762.7|21762.7|21762.37|21762.37|21762.7|21762.7|21762.37|21762.37|0
1643633430000|2022-01-31 12:50:30|21762.46|21762.46|21762.35|21762.35|21762.53|21762.53|21762.17|21762.17|0
1643633440000|2022-01-31 12:50:40|21762.23|21762.23|21762.13|21762.13|21762.23|21762.23|21761.88|21761.88|0
1643633450000|2022-01-31 12:50:50|21762.18|21762.18|21762.2|21762.2|21762.2|21762.2|21762.04|21762.04|0
1643633460000|2022-01-31 12:51:00|21762.26|21762.26|21762.62|21762.62|21762.7|21762.7|21762.2|21762.2|0
1643633470000|2022-01-31 12:51:10|21762.71|21762.71|21762.59|21762.59|21762.76|21762.76|21762.59|21762.59|0
1643633480000|2022-01-31 12:51:20|21762.62|21762.62|21762.62|21762.62|21762.62|21762.62|21762.62|21762.62|0
1643633490000|2022-01-31 12:51:30|21762.69|21762.69|21762.94|21762.94|21763.05|21763.05|21762.69|21762.69|0
1643633500000|2022-01-31 12:51:40|21763.02|21763.02|21763.3|21763.3|21763.3|21763.3|21763.02|21763.02|0
1643633510000|2022-01-31 12:51:50|21763.01|21763.01|21763.07|21763.07|21763.07|21763.07|21762.92|21762.92|0
1643633520000|2022-01-31 12:52:00|21763.01|21763.01|21764.11|21764.11|21764.11|21764.11|21763.01|21763.01|0
1643633530000|2022-01-31 12:52:10|21764.17|21764.17|21764.34|21764.34|21764.4|21764.4|21764.17|21764.17|0
1643633540000|2022-01-31 12:52:20|21764.46|21764.46|21764.41|21764.41|21764.46|21764.46|21764.41|21764.41|0
1643633550000|2022-01-31 12:52:30|21764.52|21764.52|21764.94|21764.94|21764.95|21764.95|21764.52|21764.52|0
1643633560000|2022-01-31 12:52:40|21764.88|21764.88|21764.91|21764.91|21765.3|21765.3|21764.84|21764.84|0
1643633570000|2022-01-31 12:52:50|21764.73|21764.73|21764.75|21764.75|21764.93|21764.93|21764.72|21764.72|0
1643633580000|2022-01-31 12:53:00|21764.69|21764.69|21764.58|21764.58|21764.85|21764.85|21764.58|21764.58|0
1643633590000|2022-01-31 12:53:10|21764.74|21764.74|21764.37|21764.37|21764.86|21764.86|21764.31|21764.31|0
1643633600000|2022-01-31 12:53:20|21764.71|21764.71|21764.91|21764.91|21764.91|21764.91|21764.7|21764.7|0
1643633610000|2022-01-31 12:53:30|21764.85|21764.85|21764.77|21764.77|21765.39|21765.39|21764.77|21764.77|0
1643633620000|2022-01-31 12:53:40|21764.91|21764.91|21765.32|21765.32|21765.43|21765.43|21764.91|21764.91|0
1643633630000|2022-01-31 12:53:50|21765.4|21765.4|21765.69|21765.69|21765.76|21765.76|21765.4|21765.4|0
1643633640000|2022-01-31 12:54:00|21766.31|21766.31|21765.93|21765.93|21766.31|21766.31|21765.79|21765.79|0
1643633650000|2022-01-31 12:54:10|21765.88|21765.88|21765.67|21765.67|21765.88|21765.88|21765.61|21765.61|0
1643633660000|2022-01-31 12:54:20|21765.46|21765.46|21765.35|21765.35|21765.46|21765.46|21765.34|21765.34|0
1643633670000|2022-01-31 12:54:30|21765.3|21765.3|21765.3|21765.3|21765.3|21765.3|21765.21|21765.21|0
1643633680000|2022-01-31 12:54:40|21765.24|21765.24|21765.32|21765.32|21765.38|21765.38|21765.24|21765.24|0
1643633690000|2022-01-31 12:54:50|21765.27|21765.27|21765.12|21765.12|21765.39|21765.39|21765.12|21765.12|0
1643633700000|2022-01-31 12:55:00|21765.05|21765.05|21765.58|21765.58|21765.68|21765.68|21765.05|21765.05|0
1643633710000|2022-01-31 12:55:10|21765.51|21765.51|21765.38|21765.38|21765.62|21765.62|21765.31|21765.31|0
1643633720000|2022-01-31 12:55:20|21765.76|21765.76|21766.57|21766.57|21766.57|21766.57|21765.76|21765.76|0
1643633730000|2022-01-31 12:55:30|21766.51|21766.51|21766.75|21766.75|21766.75|21766.75|21766.42|21766.42|0
1643633740000|2022-01-31 12:55:40|21766.82|21766.82|21767.1|21767.1|21767.1|21767.1|21766.77|21766.77|0
1643633750000|2022-01-31 12:55:50|21767.03|21767.03|21767.2|21767.2|21767.2|21767.2|21767.03|21767.03|0
1643633760000|2022-01-31 12:56:00|21767.16|21767.16|21766.93|21766.93|21767.22|21767.22|21766.93|21766.93|0
1643633770000|2022-01-31 12:56:10|21766.98|21766.98|21766.67|21766.67|21766.98|21766.98|21766.67|21766.67|0
1643633780000|2022-01-31 12:56:20|21766.74|21766.74|21766.52|21766.52|21766.78|21766.78|21766.52|21766.52|0
1643633790000|2022-01-31 12:56:30|21766.57|21766.57|21767.13|21767.13|21767.13|21767.13|21766.43|21766.43|0
1643633800000|2022-01-31 12:56:40|21767.19|21767.19|21766.95|21766.95|21767.19|21767.19|21766.91|21766.91|0
1643633810000|2022-01-31 12:56:50|21766.93|21766.93|21766.76|21766.76|21767.04|21767.04|21766.76|21766.76|0
1643633820000|2022-01-31 12:57:00|21766.69|21766.69|21766.59|21766.59|21766.69|21766.69|21766.47|21766.47|0
1643633830000|2022-01-31 12:57:10|21766.52|21766.52|21766.01|21766.01|21766.52|21766.52|21765.86|21765.86|0
1643633840000|2022-01-31 12:57:20|21766.08|21766.08|21765.61|21765.61|21766.08|21766.08|21765.61|21765.61|0
1643633850000|2022-01-31 12:57:30|21765.51|21765.51|21764.47|21764.47|21765.51|21765.51|21764.47|21764.47|0
1643633860000|2022-01-31 12:57:40|21764.74|21764.74|21764.72|21764.72|21764.78|21764.78|21764.58|21764.58|0
1643633870000|2022-01-31 12:57:50|21764.59|21764.59|21764.54|21764.54|21764.66|21764.66|21764.47|21764.47|0
1643633880000|2022-01-31 12:58:00|21764.41|21764.41|21764.42|21764.42|21764.55|21764.55|21764.14|21764.14|0
1643633890000|2022-01-31 12:58:10|21764.38|21764.38|21765.97|21765.97|21765.97|21765.97|21764.38|21764.38|0
1643633900000|2022-01-31 12:58:20|21766.04|21766.04|21766.23|21766.23|21766.23|21766.23|21766.03|21766.03|0
1643633910000|2022-01-31 12:58:30|21766.28|21766.28|21766.23|21766.23|21766.43|21766.43|21766.19|21766.19|0
1643633920000|2022-01-31 12:58:40|21766.29|21766.29|21766.44|21766.44|21766.44|21766.44|21766.29|21766.29|0
1643633930000|2022-01-31 12:58:50|21766.33|21766.33|21767.38|21767.38|21767.49|21767.49|21766.09|21766.09|0
1643633940000|2022-01-31 12:59:00|21767.33|21767.33|21767.54|21767.54|21767.63|21767.63|21767.19|21767.19|0
1643633950000|2022-01-31 12:59:10|21767.66|21767.66|21768.3|21768.3|21768.3|21768.3|21767.66|21767.66|0
1643633960000|2022-01-31 12:59:20|21768.36|21768.36|21768.7|21768.7|21768.7|21768.7|21768.27|21768.27|0
1643633970000|2022-01-31 12:59:30|21768.96|21768.96|21769.08|21769.08|21769.22|21769.22|21768.76|21768.76|0
1643633980000|2022-01-31 12:59:40|21769.02|21769.02|21769.92|21769.92|21769.96|21769.96|21769.02|21769.02|0
1643633990000|2022-01-31 12:59:50|21770|21770|21769.31|21769.31|21770.02|21770.02|21769.31|21769.31|0
1643634000000|2022-01-31 13:00:00|21769.4|21769.4|21770.65|21770.65|21770.65|21770.65|21769.4|21769.4|0
1643634010000|2022-01-31 13:00:10|21770.72|21770.72|21770.47|21770.47|21770.8|21770.8|21770.47|21770.47|0
1643634020000|2022-01-31 13:00:20|21770.53|21770.53|21770.91|21770.91|21770.91|21770.91|21770.53|21770.53|0
1643634030000|2022-01-31 13:00:30|21770.87|21770.87|21770.9|21770.9|21770.97|21770.97|21770.87|21770.87|0
1643634040000|2022-01-31 13:00:40|21770.78|21770.78|21770.35|21770.35|21770.86|21770.86|21770.35|21770.35|0
1643634050000|2022-01-31 13:00:50|21770.21|21770.21|21770.17|21770.17|21770.26|21770.26|21770.11|21770.11|0
1643634060000|2022-01-31 13:01:00|21770.05|21770.05|21771.37|21771.37|21771.37|21771.37|21770.05|21770.05|0
1643634070000|2022-01-31 13:01:10|21771.55|21771.55|21771.64|21771.64|21771.76|21771.76|21771.55|21771.55|0
1643634080000|2022-01-31 13:01:20|21771.55|21771.55|21771.61|21771.61|21771.65|21771.65|21771.53|21771.53|0
1643634090000|2022-01-31 13:01:30|21771.56|21771.56|21771.37|21771.37|21771.56|21771.56|21771.32|21771.32|0
1643634100000|2022-01-31 13:01:40|21771.52|21771.52|21771.53|21771.53|21771.63|21771.63|21771.46|21771.46|0
1643634110000|2022-01-31 13:01:50|21771.55|21771.55|21771.73|21771.73|21771.83|21771.83|21771.45|21771.45|0
1643634120000|2022-01-31 13:02:00|21771.38|21771.38|21771.58|21771.58|21771.8|21771.8|21771.38|21771.38|0
1643634130000|2022-01-31 13:02:10|21771.65|21771.65|21771.19|21771.19|21771.65|21771.65|21771.19|21771.19|0
1643634140000|2022-01-31 13:02:20|21771.12|21771.12|21770.23|21770.23|21771.12|21771.12|21770.23|21770.23|0
1643634150000|2022-01-31 13:02:30|21770.16|21770.16|21769.94|21769.94|21770.16|21770.16|21769.84|21769.84|0
1643634160000|2022-01-31 13:02:40|21769.88|21769.88|21769.93|21769.93|21769.93|21769.93|21769.82|21769.82|0
1643634170000|2022-01-31 13:02:50|21769.87|21769.87|21770.08|21770.08|21770.13|21770.13|21769.87|21769.87|0
1643634180000|2022-01-31 13:03:00|21770.19|21770.19|21770.17|21770.17|21770.25|21770.25|21769.93|21769.93|0
1643634190000|2022-01-31 13:03:10|21770.12|21770.12|21770.62|21770.62|21770.62|21770.62|21770.12|21770.12|0
1643634200000|2022-01-31 13:03:20|21770.56|21770.56|21770.51|21770.51|21770.56|21770.56|21770.34|21770.34|0
1643634210000|2022-01-31 13:03:30|21770.56|21770.56|21770.84|21770.84|21770.86|21770.86|21770.34|21770.34|0
1643634220000|2022-01-31 13:03:40|21770.77|21770.77|21770.75|21770.75|21771.13|21771.13|21770.71|21770.71|0
1643634230000|2022-01-31 13:03:50|21770.71|21770.71|21770.59|21770.59|21770.83|21770.83|21770.53|21770.53|0
1643634240000|2022-01-31 13:04:00|21770.55|21770.55|21769.93|21769.93|21770.55|21770.55|21769.74|21769.74|0
1643634250000|2022-01-31 13:04:10|21769.87|21769.87|21769.08|21769.08|21769.87|21769.87|21769.08|21769.08|0
1643634260000|2022-01-31 13:04:20|21769.11|21769.11|21767.6|21767.6|21769.22|21769.22|21767.6|21767.6|0
1643634270000|2022-01-31 13:04:30|21767.65|21767.65|21767.04|21767.04|21767.65|21767.65|21767.04|21767.04|0
1643634280000|2022-01-31 13:04:40|21767.07|21767.07|21766.82|21766.82|21767.07|21767.07|21766.82|21766.82|0
1643634290000|2022-01-31 13:04:50|21766.66|21766.66|21766.57|21766.57|21766.71|21766.71|21766.57|21766.57|0
1643634300000|2022-01-31 13:05:00|21766.49|21766.49|21764.87|21764.87|21766.49|21766.49|21764.87|21764.87|0
1643634310000|2022-01-31 13:05:10|21764.77|21764.77|21761.45|21761.45|21764.77|21764.77|21761.45|21761.45|0
1643634320000|2022-01-31 13:05:20|21761.41|21761.41|21759.6|21759.6|21761.46|21761.46|21759.6|21759.6|0
1643634330000|2022-01-31 13:05:30|21759.53|21759.53|21759.01|21759.01|21759.53|21759.53|21759.01|21759.01|0
1643634340000|2022-01-31 13:05:40|21758.96|21758.96|21758.72|21758.72|21758.96|21758.96|21758.72|21758.72|0
1643634350000|2022-01-31 13:05:50|21758.63|21758.63|21758.18|21758.18|21758.63|21758.63|21758.02|21758.02|0
1643634360000|2022-01-31 13:06:00|21758.08|21758.08|21756.54|21756.54|21758.27|21758.27|21756.54|21756.54|0
1643634370000|2022-01-31 13:06:10|21756.48|21756.48|21755.42|21755.42|21756.48|21756.48|21755.21|21755.21|0
1643634380000|2022-01-31 13:06:20|21755.26|21755.26|21754.46|21754.46|21755.46|21755.46|21754.46|21754.46|0
1643634390000|2022-01-31 13:06:30|21754.37|21754.37|21754.07|21754.07|21754.37|21754.37|21754.07|21754.07|0
1643634400000|2022-01-31 13:06:40|21753.98|21753.98|21753.46|21753.46|21753.98|21753.98|21753.46|21753.46|0
1643634410000|2022-01-31 13:06:50|21753.5|21753.5|21752.29|21752.29|21753.5|21753.5|21752.29|21752.29|0
1643634420000|2022-01-31 13:07:00|21752.13|21752.13|21751.85|21751.85|21752.13|21752.13|21751.75|21751.75|0
1643634430000|2022-01-31 13:07:10|21751.68|21751.68|21750.85|21750.85|21751.68|21751.68|21750.85|21750.85|0
1643634440000|2022-01-31 13:07:20|21750.78|21750.78|21750.37|21750.37|21750.78|21750.78|21750.32|21750.32|0
1643634450000|2022-01-31 13:07:30|21750.26|21750.26|21750.1|21750.1|21750.26|21750.26|21749.86|21749.86|0
1643634460000|2022-01-31 13:07:40|21750.08|21750.08|21749.79|21749.79|21750.08|21750.08|21749.79|21749.79|0
1643634470000|2022-01-31 13:07:50|21749.72|21749.72|21749.02|21749.02|21749.72|21749.72|21748.88|21748.88|0
1643634480000|2022-01-31 13:08:00|21748.94|21748.94|21748.63|21748.63|21748.94|21748.94|21748.63|21748.63|0
1643634490000|2022-01-31 13:08:10|21748.28|21748.28|21747.74|21747.74|21748.28|21748.28|21747.74|21747.74|0
1643634500000|2022-01-31 13:08:20|21747.64|21747.64|21748.23|21748.23|21748.23|21748.23|21747.51|21747.51|0
1643634510000|2022-01-31 13:08:30|21748.22|21748.22|21748.1|21748.1|21748.38|21748.38|21748.1|21748.1|0
1643634520000|2022-01-31 13:08:40|21748.02|21748.02|21748.55|21748.55|21748.55|21748.55|21748.02|21748.02|0
1643634530000|2022-01-31 13:08:50|21748.64|21748.64|21748.88|21748.88|21748.88|21748.88|21748.64|21748.64|0
1643634540000|2022-01-31 13:09:00|21748.96|21748.96|21749.09|21749.09|21749.24|21749.24|21748.96|21748.96|0
1643634550000|2022-01-31 13:09:10|21749.02|21749.02|21748.92|21748.92|21749.02|21749.02|21748.85|21748.85|0
1643634560000|2022-01-31 13:09:20|21748.96|21748.96|21749.05|21749.05|21749.12|21749.12|21748.96|21748.96|0
1643634570000|2022-01-31 13:09:30|21749.12|21749.12|21748.87|21748.87|21749.31|21749.31|21748.78|21748.78|0
1643634580000|2022-01-31 13:09:40|21748.95|21748.95|21748.89|21748.89|21748.95|21748.95|21748.85|21748.85|0
1643634590000|2022-01-31 13:09:50|21748.78|21748.78|21748.79|21748.79|21748.79|21748.79|21748.74|21748.74|0
1643634600000|2022-01-31 13:10:00|21748.64|21748.64|21748.79|21748.79|21748.79|21748.79|21748.47|21748.47|0
1643634610000|2022-01-31 13:10:10|21748.74|21748.74|21749.78|21749.78|21749.78|21749.78|21748.74|21748.74|0
1643634620000|2022-01-31 13:10:20|21749.76|21749.76|21749.61|21749.61|21749.86|21749.86|21749.37|21749.37|0
1643634630000|2022-01-31 13:10:30|21749.71|21749.71|21750.07|21750.07|21750.07|21750.07|21749.4|21749.4|0
1643634640000|2022-01-31 13:10:40|21750|21750|21750.1|21750.1|21750.1|21750.1|21749.95|21749.95|0
1643634650000|2022-01-31 13:10:50|21750.22|21750.22|21750.97|21750.97|21750.97|21750.97|21750.21|21750.21|0
1643634660000|2022-01-31 13:11:00|21750.93|21750.93|21751.59|21751.59|21751.62|21751.62|21750.76|21750.76|0
1643634670000|2022-01-31 13:11:10|21751.53|21751.53|21751.82|21751.82|21751.82|21751.82|21751.48|21751.48|0
1643634680000|2022-01-31 13:11:20|21751.89|21751.89|21751.58|21751.58|21751.96|21751.96|21751.58|21751.58|0
1643634690000|2022-01-31 13:11:30|21751.51|21751.51|21751.64|21751.64|21751.83|21751.83|21751.51|21751.51|0
1643634700000|2022-01-31 13:11:40|21751.71|21751.71|21751.87|21751.87|21751.87|21751.87|21751.69|21751.69|0
1643634710000|2022-01-31 13:11:50|21751.9|21751.9|21751.66|21751.66|21751.92|21751.92|21751.48|21751.48|0
1643634720000|2022-01-31 13:12:00|21751.57|21751.57|21751.46|21751.46|21751.78|21751.78|21751.46|21751.46|0
1643634730000|2022-01-31 13:12:10|21751.37|21751.37|21751.34|21751.34|21751.5|21751.5|21751.31|21751.31|0
1643634740000|2022-01-31 13:12:20|21751.55|21751.55|21750.86|21750.86|21751.55|21751.55|21750.72|21750.72|0
1643634750000|2022-01-31 13:12:30|21751.08|21751.08|21751.44|21751.44|21751.44|21751.44|21751.01|21751.01|0
1643634760000|2022-01-31 13:12:40|21751.39|21751.39|21751.4|21751.4|21751.46|21751.46|21751.39|21751.39|0
1643634770000|2022-01-31 13:12:50|21751.38|21751.38|21751.64|21751.64|21751.76|21751.76|21751.38|21751.38|0
1643634780000|2022-01-31 13:13:00|21751.6|21751.6|21753.38|21753.38|21753.38|21753.38|21751.32|21751.32|0
1643634790000|2022-01-31 13:13:10|21753.45|21753.45|21755.28|21755.28|21755.28|21755.28|21753.45|21753.45|0
1643634800000|2022-01-31 13:13:20|21755.41|21755.41|21755.73|21755.73|21755.73|21755.73|21755.41|21755.41|0
1643634810000|2022-01-31 13:13:30|21755.94|21755.94|21756.9|21756.9|21757|21757|21755.87|21755.87|0
1643634820000|2022-01-31 13:13:40|21757|21757|21757.31|21757.31|21757.34|21757.34|21756.9|21756.9|0
1643634830000|2022-01-31 13:13:50|21757.55|21757.55|21757.21|21757.21|21757.55|21757.55|21757.21|21757.21|0
1643634840000|2022-01-31 13:14:00|21757.28|21757.28|21758.77|21758.77|21758.77|21758.77|21757.1|21757.1|0
1643634850000|2022-01-31 13:14:10|21759.05|21759.05|21759.26|21759.26|21759.44|21759.44|21759|21759|0
1643634860000|2022-01-31 13:14:20|21759.58|21759.58|21759.55|21759.55|21759.64|21759.64|21759.28|21759.28|0
1643634870000|2022-01-31 13:14:30|21759.58|21759.58|21760.1|21760.1|21760.21|21760.21|21759.58|21759.58|0
1643634880000|2022-01-31 13:14:40|21759.99|21759.99|21760.06|21760.06|21760.23|21760.23|21759.96|21759.96|0
1643634890000|2022-01-31 13:14:50|21760.12|21760.12|21760.44|21760.44|21760.44|21760.44|21759.96|21759.96|0
1643634900000|2022-01-31 13:15:00|21760.36|21760.36|21761.49|21761.49|21761.49|21761.49|21760.36|21760.36|0
1643634910000|2022-01-31 13:15:10|21761.52|21761.52|21762.96|21762.96|21762.96|21762.96|21761.52|21761.52|0
1643634920000|2022-01-31 13:15:20|21762.99|21762.99|21765.4|21765.4|21765.4|21765.4|21762.99|21762.99|0
1643634930000|2022-01-31 13:15:30|21765.5|21765.5|21766.41|21766.41|21766.56|21766.56|21765.5|21765.5|0
1643634940000|2022-01-31 13:15:40|21766.36|21766.36|21767.18|21767.18|21767.25|21767.25|21766.36|21766.36|0
1643634950000|2022-01-31 13:15:50|21767.27|21767.27|21767.89|21767.89|21767.92|21767.92|21767.27|21767.27|0
1643634960000|2022-01-31 13:16:00|21767.91|21767.91|21768.16|21768.16|21768.23|21768.23|21767.88|21767.88|0
1643634970000|2022-01-31 13:16:10|21768.19|21768.19|21768.26|21768.26|21768.31|21768.31|21768.19|21768.19|0
1643634980000|2022-01-31 13:16:20|21768.34|21768.34|21768.33|21768.33|21768.4|21768.4|21768.33|21768.33|0
1643634990000|2022-01-31 13:16:30|21768.26|21768.26|21768.25|21768.25|21768.42|21768.42|21768.25|21768.25|0
1643635000000|2022-01-31 13:16:40|21768.2|21768.2|21768.13|21768.13|21768.38|21768.38|21768.13|21768.13|0
1643635010000|2022-01-31 13:16:50|21768.08|21768.08|21767.95|21767.95|21768.21|21768.21|21767.95|21767.95|0
1643635020000|2022-01-31 13:17:00|21768.02|21768.02|21768.09|21768.09|21768.25|21768.25|21767.98|21767.98|0
1643635030000|2022-01-31 13:17:10|21767.98|21767.98|21767.91|21767.91|21768.03|21768.03|21767.91|21767.91|0
1643635040000|2022-01-31 13:17:20|21767.81|21767.81|21767.42|21767.42|21767.81|21767.81|21767.42|21767.42|0
1643635050000|2022-01-31 13:17:30|21767.36|21767.36|21767.09|21767.09|21767.36|21767.36|21767.09|21767.09|0
1643635060000|2022-01-31 13:17:40|21767.18|21767.18|21767.63|21767.63|21767.66|21767.66|21767.18|21767.18|0
1643635070000|2022-01-31 13:17:50|21767.71|21767.71|21767.57|21767.57|21767.78|21767.78|21767.57|21767.57|0
1643635080000|2022-01-31 13:18:00|21767.64|21767.64|21768.32|21768.32|21768.32|21768.32|21767.64|21767.64|0
1643635090000|2022-01-31 13:18:10|21768.39|21768.39|21768.95|21768.95|21768.95|21768.95|21768.39|21768.39|0
1643635100000|2022-01-31 13:18:20|21769.05|21769.05|21769.84|21769.84|21769.84|21769.84|21768.89|21768.89|0
1643635110000|2022-01-31 13:18:30|21769.82|21769.82|21770.11|21770.11|21770.11|21770.11|21769.82|21769.82|0
1643635120000|2022-01-31 13:18:40|21770.15|21770.15|21769.96|21769.96|21770.25|21770.25|21769.96|21769.96|0
1643635130000|2022-01-31 13:18:50|21770|21770|21769.61|21769.61|21770|21770|21769.61|21769.61|0
1643635140000|2022-01-31 13:19:00|21769.82|21769.82|21769.48|21769.48|21769.93|21769.93|21769.48|21769.48|0
1643635150000|2022-01-31 13:19:10|21769.53|21769.53|21768.81|21768.81|21769.53|21769.53|21768.78|21768.78|0
1643635160000|2022-01-31 13:19:20|21768.75|21768.75|21768.6|21768.6|21768.96|21768.96|21768.6|21768.6|0
1643635170000|2022-01-31 13:19:30|21768.65|21768.65|21768.95|21768.95|21768.95|21768.95|21768.65|21768.65|0
1643635180000|2022-01-31 13:19:40|21768.85|21768.85|21768.92|21768.92|21769.07|21769.07|21768.85|21768.85|0
1643635190000|2022-01-31 13:19:50|21768.96|21768.96|21768.9|21768.9|21768.96|21768.96|21768.9|21768.9|0
1643635200000|2022-01-31 13:20:00|21769.08|21769.08|21768.42|21768.42|21769.08|21769.08|21768.42|21768.42|0
1643635210000|2022-01-31 13:20:10|21768.34|21768.34|21768.39|21768.39|21768.45|21768.45|21768.32|21768.32|0
1643635220000|2022-01-31 13:20:20|21768.45|21768.45|21768.38|21768.38|21768.45|21768.45|21768.34|21768.34|0
1643635230000|2022-01-31 13:20:30|21768.49|21768.49|21768.64|21768.64|21768.64|21768.64|21768.49|21768.49|0
1643635240000|2022-01-31 13:20:40|21768.72|21768.72|21768.25|21768.25|21768.72|21768.72|21768.25|21768.25|0
1643635250000|2022-01-31 13:20:50|21768.31|21768.31|21768.44|21768.44|21768.44|21768.44|21768.31|21768.31|0
1643635260000|2022-01-31 13:21:00|21768.47|21768.47|21768.55|21768.55|21768.66|21768.66|21768.43|21768.43|0
1643635270000|2022-01-31 13:21:10|21768.47|21768.47|21767.88|21767.88|21768.47|21768.47|21767.88|21767.88|0
1643635280000|2022-01-31 13:21:20|21767.9|21767.9|21767.89|21767.89|21767.9|21767.9|21767.63|21767.63|0
1643635290000|2022-01-31 13:21:30|21767.81|21767.81|21768.42|21768.42|21768.54|21768.54|21767.81|21767.81|0
1643635300000|2022-01-31 13:21:40|21768.49|21768.49|21768.34|21768.34|21768.53|21768.53|21768.34|21768.34|0
1643635310000|2022-01-31 13:21:50|21768.28|21768.28|21767.76|21767.76|21768.36|21768.36|21767.76|21767.76|0
1643635320000|2022-01-31 13:22:00|21767.71|21767.71|21767.71|21767.71|21767.79|21767.79|21767.69|21767.69|0
1643635330000|2022-01-31 13:22:10|21767.66|21767.66|21767.35|21767.35|21767.81|21767.81|21767.35|21767.35|0
1643635340000|2022-01-31 13:22:20|21767.31|21767.31|21767.59|21767.59|21767.59|21767.59|21767.31|21767.31|0
1643635350000|2022-01-31 13:22:30|21767.53|21767.53|21767.51|21767.51|21767.66|21767.66|21767.51|21767.51|0
1643635360000|2022-01-31 13:22:40|21767.47|21767.47|21767.41|21767.41|21767.51|21767.51|21767.33|21767.33|0
1643635370000|2022-01-31 13:22:50|21767.33|21767.33|21767.06|21767.06|21767.38|21767.38|21767.06|21767.06|0
1643635380000|2022-01-31 13:23:00|21767.13|21767.13|21767.61|21767.61|21767.61|21767.61|21767.12|21767.12|0
1643635390000|2022-01-31 13:23:10|21767.55|21767.55|21767.66|21767.66|21767.83|21767.83|21767.55|21767.55|0
1643635400000|2022-01-31 13:23:20|21767.6|21767.6|21767.3|21767.3|21767.66|21767.66|21767.3|21767.3|0
1643635410000|2022-01-31 13:23:30|21767.23|21767.23|21766.62|21766.62|21767.23|21767.23|21766.62|21766.62|0
1643635420000|2022-01-31 13:23:40|21766.57|21766.57|21766.48|21766.48|21766.57|21766.57|21766.46|21766.46|0
1643635430000|2022-01-31 13:23:50|21766.58|21766.58|21766.43|21766.43|21766.58|21766.58|21766.43|21766.43|0
1643635440000|2022-01-31 13:24:00|21766.55|21766.55|21766.51|21766.51|21766.66|21766.66|21766.42|21766.42|0
1643635450000|2022-01-31 13:24:10|21766.63|21766.63|21766.4|21766.4|21766.66|21766.66|21766.29|21766.29|0
1643635460000|2022-01-31 13:24:20|21766.34|21766.34|21766.48|21766.48|21766.48|21766.48|21766.34|21766.34|0
1643635470000|2022-01-31 13:24:30|21766.5|21766.5|21766.26|21766.26|21766.71|21766.71|21766.26|21766.26|0
1643635480000|2022-01-31 13:24:40|21766.4|21766.4|21766.11|21766.11|21766.4|21766.4|21766.07|21766.07|0
1643635490000|2022-01-31 13:24:50|21766.22|21766.22|21766.22|21766.22|21766.22|21766.22|21766.05|21766.05|0
1643635500000|2022-01-31 13:25:00|21766.17|21766.17|21766.12|21766.12|21766.38|21766.38|21766.05|21766.05|0
1643635510000|2022-01-31 13:25:10|21766.01|21766.01|21766.17|21766.17|21766.17|21766.17|21766.01|21766.01|0
1643635520000|2022-01-31 13:25:20|21766.13|21766.13|21766.01|21766.01|21766.21|21766.21|21766.01|21766.01|0
1643635530000|2022-01-31 13:25:30|21766.07|21766.07|21766.56|21766.56|21766.72|21766.72|21766.07|21766.07|0
1643635540000|2022-01-31 13:25:40|21766.61|21766.61|21766.43|21766.43|21766.61|21766.61|21766.37|21766.37|0
1643635550000|2022-01-31 13:25:50|21766.48|21766.48|21766.75|21766.75|21766.84|21766.84|21766.48|21766.48|0
1643635560000|2022-01-31 13:26:00|21766.46|21766.46|21766.58|21766.58|21766.58|21766.58|21766.05|21766.05|0
1643635570000|2022-01-31 13:26:10|21766.62|21766.62|21766.72|21766.72|21766.72|21766.72|21766.51|21766.51|0
1643635580000|2022-01-31 13:26:20|21766.66|21766.66|21766.5|21766.5|21766.66|21766.66|21766.16|21766.16|0
1643635590000|2022-01-31 13:26:30|21766.56|21766.56|21766.29|21766.29|21766.61|21766.61|21766.29|21766.29|0
1643635600000|2022-01-31 13:26:40|21766.21|21766.21|21766.64|21766.64|21766.64|21766.64|21766.21|21766.21|0
1643635610000|2022-01-31 13:26:50|21766.58|21766.58|21766.86|21766.86|21766.86|21766.86|21766.58|21766.58|0
1643635620000|2022-01-31 13:27:00|21766.92|21766.92|21766.68|21766.68|21766.97|21766.97|21766.68|21766.68|0
1643635630000|2022-01-31 13:27:10|21766.63|21766.63|21766.27|21766.27|21766.63|21766.63|21766.27|21766.27|0
1643635640000|2022-01-31 13:27:20|21765.86|21765.86|21764.66|21764.66|21765.86|21765.86|21764.66|21764.66|0
1643635650000|2022-01-31 13:27:30|21764.99|21764.99|21765.08|21765.08|21765.1|21765.1|21764.84|21764.84|0
1643635660000|2022-01-31 13:27:40|21765.19|21765.19|21765.19|21765.19|21765.19|21765.19|21765.12|21765.12|0
1643635670000|2022-01-31 13:27:50|21764.91|21764.91|21764.99|21764.99|21765.09|21765.09|21764.91|21764.91|0
1643635680000|2022-01-31 13:28:00|21764.94|21764.94|21766.52|21766.52|21766.52|21766.52|21764.89|21764.89|0
1643635690000|2022-01-31 13:28:10|21766.56|21766.56|21766.95|21766.95|21766.95|21766.95|21766.56|21766.56|0
1643635700000|2022-01-31 13:28:20|21766.9|21766.9|21766.74|21766.74|21767.17|21767.17|21766.69|21766.69|0
1643635710000|2022-01-31 13:28:30|21766.81|21766.81|21766.81|21766.81|21766.88|21766.88|21766.81|21766.81|0
1643635720000|2022-01-31 13:28:40|21766.68|21766.68|21766.69|21766.69|21766.69|21766.69|21766.47|21766.47|0
1643635730000|2022-01-31 13:28:50|21766.66|21766.66|21766.61|21766.61|21766.66|21766.66|21766.61|21766.61|0
1643635740000|2022-01-31 13:29:00|21766.66|21766.66|21767.45|21767.45|21767.45|21767.45|21766.61|21766.61|0
1643635750000|2022-01-31 13:29:10|21767.6|21767.6|21767.41|21767.41|21767.67|21767.67|21767.18|21767.18|0
1643635760000|2022-01-31 13:29:20|21767.45|21767.45|21767.33|21767.33|21767.53|21767.53|21767.28|21767.28|0
1643635770000|2022-01-31 13:29:30|21767.39|21767.39|21768.55|21768.55|21768.55|21768.55|21767.39|21767.39|0
1643635780000|2022-01-31 13:29:40|21768.59|21768.59|21769.23|21769.23|21769.23|21769.23|21768.59|21768.59|0
1643635790000|2022-01-31 13:29:50|21769.49|21769.49|21771.21|21771.21|21771.21|21771.21|21769.49|21769.49|0
1643635800000|2022-01-31 13:30:00|21771.46|21771.46|21775.82|21775.82|21775.82|21775.82|21771.46|21771.46|0
1643635810000|2022-01-31 13:30:10|21775.91|21775.91|21776.32|21776.32|21776.54|21776.54|21775.91|21775.91|0
1643635820000|2022-01-31 13:30:20|21776.23|21776.23|21777.05|21777.05|21777.05|21777.05|21776.23|21776.23|0
1643635830000|2022-01-31 13:30:30|21777.12|21777.12|21777.28|21777.28|21777.37|21777.37|21777.12|21777.12|0
1643635840000|2022-01-31 13:30:40|21777.21|21777.21|21777.11|21777.11|21777.28|21777.28|21777.11|21777.11|0
1643635850000|2022-01-31 13:30:50|21777.02|21777.02|21776.66|21776.66|21777.02|21777.02|21776.47|21776.47|0
1643635860000|2022-01-31 13:31:00|21776.83|21776.83|21776.64|21776.64|21776.83|21776.83|21776.64|21776.64|0
1643635870000|2022-01-31 13:31:10|21776.61|21776.61|21776.51|21776.51|21776.61|21776.61|21776.51|21776.51|0
1643635880000|2022-01-31 13:31:20|21776.35|21776.35|21775.51|21775.51|21776.35|21776.35|21775.51|21775.51|0
1643635890000|2022-01-31 13:31:30|21775.4|21775.4|21774.65|21774.65|21775.49|21775.49|21774.51|21774.51|0
1643635900000|2022-01-31 13:31:40|21774.48|21774.48|21773.77|21773.77|21774.48|21774.48|21773.74|21773.74|0
1643635910000|2022-01-31 13:31:50|21774|21774|21773.3|21773.3|21774|21774|21773.3|21773.3|0
1643635920000|2022-01-31 13:32:00|21773.41|21773.41|21773.03|21773.03|21773.52|21773.52|21773.01|21773.01|0
1643635930000|2022-01-31 13:32:10|21772.95|21772.95|21772.99|21772.99|21772.99|21772.99|21772.76|21772.76|0
1643635940000|2022-01-31 13:32:20|21772.89|21772.89|21772.79|21772.79|21772.89|21772.89|21772.69|21772.69|0
1643635950000|2022-01-31 13:32:30|21772.92|21772.92|21773.88|21773.88|21773.88|21773.88|21772.92|21772.92|0
1643635960000|2022-01-31 13:32:40|21773.75|21773.75|21773.8|21773.8|21773.88|21773.88|21773.67|21773.67|0
1643635970000|2022-01-31 13:32:50|21773.9|21773.9|21773.96|21773.96|21774.07|21774.07|21773.9|21773.9|0
1643635980000|2022-01-31 13:33:00|21773.99|21773.99|21775.11|21775.11|21775.11|21775.11|21773.87|21773.87|0
1643635990000|2022-01-31 13:33:10|21775.15|21775.15|21777.88|21777.88|21777.88|21777.88|21775.15|21775.15|0
1643636000000|2022-01-31 13:33:20|21777.92|21777.92|21778.65|21778.65|21778.65|21778.65|21777.92|21777.92|0
1643636010000|2022-01-31 13:33:30|21778.72|21778.72|21779.11|21779.11|21779.11|21779.11|21778.71|21778.71|0
1643636020000|2022-01-31 13:33:40|21779.23|21779.23|21779.77|21779.77|21779.77|21779.77|21779.23|21779.23|0
1643636030000|2022-01-31 13:33:50|21779.79|21779.79|21780.34|21780.34|21780.39|21780.39|21779.69|21779.69|0
1643636040000|2022-01-31 13:34:00|21780.39|21780.39|21780.42|21780.42|21780.45|21780.45|21780.09|21780.09|0
1643636050000|2022-01-31 13:34:10|21780.38|21780.38|21780.73|21780.73|21780.81|21780.81|21780.38|21780.38|0
1643636060000|2022-01-31 13:34:20|21780.78|21780.78|21781.05|21781.05|21781.05|21781.05|21780.78|21780.78|0
1643636070000|2022-01-31 13:34:30|21781.17|21781.17|21781.17|21781.17|21781.17|21781.17|21781.17|21781.17|0
1643636080000|2022-01-31 13:34:40|21781.23|21781.23|21781.31|21781.31|21781.31|21781.31|21781.23|21781.23|0
1643636090000|2022-01-31 13:34:50|21781.4|21781.4|21781.66|21781.66|21781.73|21781.73|21781.35|21781.35|0
1643636100000|2022-01-31 13:35:00|21781.59|21781.59|21782.95|21782.95|21782.95|21782.95|21781.59|21781.59|0
1643636110000|2022-01-31 13:35:10|21783.05|21783.05|21783.53|21783.53|21783.53|21783.53|21783.05|21783.05|0
1643636120000|2022-01-31 13:35:20|21783.49|21783.49|21784|21784|21784.13|21784.13|21783.46|21783.46|0
1643636130000|2022-01-31 13:35:30|21783.93|21783.93|21783.8|21783.8|21783.99|21783.99|21783.7|21783.7|0
1643636140000|2022-01-31 13:35:40|21783.91|21783.91|21783.65|21783.65|21783.93|21783.93|21783.65|21783.65|0
1643636150000|2022-01-31 13:35:50|21783.46|21783.46|21783.57|21783.57|21783.68|21783.68|21783.35|21783.35|0
1643636160000|2022-01-31 13:36:00|21783.49|21783.49|21783.01|21783.01|21783.49|21783.49|21783.01|21783.01|0
1643636170000|2022-01-31 13:36:10|21782.97|21782.97|21782.79|21782.79|21782.97|21782.97|21782.6|21782.6|0
1643636180000|2022-01-31 13:36:20|21782.94|21782.94|21783.38|21783.38|21783.38|21783.38|21782.94|21782.94|0
1643636190000|2022-01-31 13:36:30|21783.44|21783.44|21783.97|21783.97|21783.97|21783.97|21783.34|21783.34|0
1643636200000|2022-01-31 13:36:40|21784.11|21784.11|21783.93|21783.93|21784.11|21784.11|21783.87|21783.87|0
1643636210000|2022-01-31 13:36:50|21783.89|21783.89|21783.71|21783.71|21783.89|21783.89|21783.64|21783.64|0
1643636220000|2022-01-31 13:37:00|21783.66|21783.66|21783.85|21783.85|21784.07|21784.07|21783.66|21783.66|0
1643636230000|2022-01-31 13:37:10|21783.8|21783.8|21783.6|21783.6|21783.8|21783.8|21783.6|21783.6|0
1643636240000|2022-01-31 13:37:20|21783.67|21783.67|21783.8|21783.8|21783.98|21783.98|21783.67|21783.67|0
1643636250000|2022-01-31 13:37:30|21783.92|21783.92|21784.04|21784.04|21784.04|21784.04|21783.92|21783.92|0
1643636260000|2022-01-31 13:37:40|21784.11|21784.11|21784.04|21784.04|21784.11|21784.11|21783.8|21783.8|0
1643636270000|2022-01-31 13:37:50|21783.95|21783.95|21784.23|21784.23|21784.23|21784.23|21783.95|21783.95|0
1643636280000|2022-01-31 13:38:00|21784.55|21784.55|21784.91|21784.91|21784.91|21784.91|21784.54|21784.54|0
1643636290000|2022-01-31 13:38:10|21785|21785|21785.62|21785.62|21785.62|21785.62|21785|21785|0
1643636300000|2022-01-31 13:38:20|21785.64|21785.64|21785.8|21785.8|21785.86|21785.86|21785.64|21785.64|0
1643636310000|2022-01-31 13:38:30|21785.87|21785.87|21785.8|21785.8|21785.89|21785.89|21785.73|21785.73|0
1643636320000|2022-01-31 13:38:40|21785.88|21785.88|21786.41|21786.41|21786.41|21786.41|21785.88|21785.88|0
1643636330000|2022-01-31 13:38:50|21786.46|21786.46|21786.42|21786.42|21786.62|21786.62|21786.42|21786.42|0
1643636340000|2022-01-31 13:39:00|21786.71|21786.71|21787.35|21787.35|21787.35|21787.35|21786.71|21786.71|0
1643636350000|2022-01-31 13:39:10|21787.3|21787.3|21787.43|21787.43|21787.43|21787.43|21787.2|21787.2|0
1643636360000|2022-01-31 13:39:20|21787.38|21787.38|21786.79|21786.79|21787.38|21787.38|21786.79|21786.79|0
1643636370000|2022-01-31 13:39:30|21786.77|21786.77|21786.69|21786.69|21786.77|21786.77|21786.47|21786.47|0
1643636380000|2022-01-31 13:39:40|21786.83|21786.83|21786.59|21786.59|21786.96|21786.96|21786.59|21786.59|0
1643636390000|2022-01-31 13:39:50|21786.5|21786.5|21786.06|21786.06|21786.5|21786.5|21785.99|21785.99|0
1643636400000|2022-01-31 13:40:00|21786.14|21786.14|21786.94|21786.94|21786.94|21786.94|21786.14|21786.14|0
1643636410000|2022-01-31 13:40:10|21786.85|21786.85|21786.05|21786.05|21787.05|21787.05|21786.05|21786.05|0
1643636420000|2022-01-31 13:40:20|21785.98|21785.98|21785.6|21785.6|21785.98|21785.98|21785.6|21785.6|0
1643636430000|2022-01-31 13:40:30|21785.66|21785.66|21785.64|21785.64|21785.69|21785.69|21785.56|21785.56|0
1643636440000|2022-01-31 13:40:40|21785.67|21785.67|21785.74|21785.74|21785.74|21785.74|21785.67|21785.67|0
1643636450000|2022-01-31 13:40:50|21785.63|21785.63|21785.31|21785.31|21785.65|21785.65|21785.23|21785.23|0
1643636460000|2022-01-31 13:41:00|21785.39|21785.39|21785.79|21785.79|21785.79|21785.79|21785.39|21785.39|0
1643636470000|2022-01-31 13:41:10|21785.72|21785.72|21785.75|21785.75|21785.97|21785.97|21785.59|21785.59|0
1643636480000|2022-01-31 13:41:20|21785.88|21785.88|21785.75|21785.75|21785.88|21785.88|21785.75|21785.75|0
1643636490000|2022-01-31 13:41:30|21785.82|21785.82|21785.44|21785.44|21785.82|21785.82|21785.42|21785.42|0
1643636500000|2022-01-31 13:41:40|21785.34|21785.34|21784.89|21784.89|21785.34|21785.34|21784.89|21784.89|0
1643636510000|2022-01-31 13:41:50|21784.93|21784.93|21784.93|21784.93|21784.93|21784.93|21784.93|21784.93|0
1643636520000|2022-01-31 13:42:00|21784.8|21784.8|21784.87|21784.87|21784.96|21784.96|21784.77|21784.77|0
1643636530000|2022-01-31 13:42:10|21784.96|21784.96|21784.81|21784.81|21785.06|21785.06|21784.47|21784.47|0
1643636540000|2022-01-31 13:42:20|21784.74|21784.74|21784.48|21784.48|21784.74|21784.74|21784.48|21784.48|0
1643636550000|2022-01-31 13:42:30|21784.31|21784.31|21783.96|21783.96|21784.52|21784.52|21783.73|21783.73|0
1643636560000|2022-01-31 13:42:40|21783.9|21783.9|21783.4|21783.4|21783.9|21783.9|21783.09|21783.09|0
1643636570000|2022-01-31 13:42:50|21783.44|21783.44|21783.17|21783.17|21783.44|21783.44|21783.17|21783.17|0
1643636580000|2022-01-31 13:43:00|21783.12|21783.12|21782.1|21782.1|21783.12|21783.12|21782.1|21782.1|0
1643636590000|2022-01-31 13:43:10|21782.15|21782.15|21782.23|21782.23|21782.42|21782.42|21782.15|21782.15|0
1643636600000|2022-01-31 13:43:20|21782.37|21782.37|21782.46|21782.46|21782.48|21782.48|21782.33|21782.33|0
1643636610000|2022-01-31 13:43:30|21782.74|21782.74|21782.63|21782.63|21782.98|21782.98|21782.63|21782.63|0
1643636620000|2022-01-31 13:43:40|21782.73|21782.73|21782.59|21782.59|21782.79|21782.79|21782.55|21782.55|0
1643636630000|2022-01-31 13:43:50|21782.54|21782.54|21782.08|21782.08|21782.54|21782.54|21782.08|21782.08|0
1643636640000|2022-01-31 13:44:00|21782.12|21782.12|21782.83|21782.83|21782.87|21782.87|21782.12|21782.12|0
1643636650000|2022-01-31 13:44:10|21782.76|21782.76|21783.03|21783.03|21783.03|21783.03|21782.76|21782.76|0
1643636660000|2022-01-31 13:44:20|21782.97|21782.97|21783.06|21783.06|21783.12|21783.12|21782.85|21782.85|0
1643636670000|2022-01-31 13:44:30|21782.98|21782.98|21783.24|21783.24|21783.24|21783.24|21782.98|21782.98|0
1643636680000|2022-01-31 13:44:40|21783.16|21783.16|21783.21|21783.21|21783.21|21783.21|21783.11|21783.11|0
1643636690000|2022-01-31 13:44:50|21783.27|21783.27|21783.74|21783.74|21783.74|21783.74|21783.27|21783.27|0
1643636700000|2022-01-31 13:45:00|21783.81|21783.81|21784.59|21784.59|21784.59|21784.59|21783.69|21783.69|0
1643636710000|2022-01-31 13:45:10|21784.63|21784.63|21785.39|21785.39|21785.78|21785.78|21784.63|21784.63|0
1643636720000|2022-01-31 13:45:20|21785.51|21785.51|21785.36|21785.36|21785.51|21785.51|21785.36|21785.36|0
1643636730000|2022-01-31 13:45:30|21785.33|21785.33|21785.44|21785.44|21785.5|21785.5|21785.33|21785.33|0
1643636740000|2022-01-31 13:45:40|21785.46|21785.46|21784.72|21784.72|21785.46|21785.46|21784.72|21784.72|0
1643636750000|2022-01-31 13:45:50|21784.86|21784.86|21784.67|21784.67|21784.99|21784.99|21784.66|21784.66|0
1643636760000|2022-01-31 13:46:00|21784.53|21784.53|21784.56|21784.56|21784.67|21784.67|21784.45|21784.45|0
1643636770000|2022-01-31 13:46:10|21784.71|21784.71|21784.57|21784.57|21784.71|21784.71|21784.21|21784.21|0
1643636780000|2022-01-31 13:46:20|21784.67|21784.67|21784.68|21784.68|21784.73|21784.73|21784.67|21784.67|0
1643636790000|2022-01-31 13:46:30|21784.72|21784.72|21784.72|21784.72|21784.72|21784.72|21784.34|21784.34|0
1643636800000|2022-01-31 13:46:40|21784.67|21784.67|21784.58|21784.58|21784.67|21784.67|21784.58|21784.58|0
1643636810000|2022-01-31 13:46:50|21784.55|21784.55|21783.73|21783.73|21784.55|21784.55|21783.73|21783.73|0
1643636820000|2022-01-31 13:47:00|21783.59|21783.59|21783.12|21783.12|21783.59|21783.59|21783.12|21783.12|0
1643636830000|2022-01-31 13:47:10|21783|21783|21782.6|21782.6|21783|21783|21782.6|21782.6|0
1643636840000|2022-01-31 13:47:20|21782.62|21782.62|21781.99|21781.99|21782.62|21782.62|21781.99|21781.99|0
1643636850000|2022-01-31 13:47:30|21781.87|21781.87|21780.9|21780.9|21781.97|21781.97|21780.9|21780.9|0
1643636860000|2022-01-31 13:47:40|21780.87|21780.87|21780.29|21780.29|21780.87|21780.87|21780.29|21780.29|0
1643636870000|2022-01-31 13:47:50|21780.35|21780.35|21779.75|21779.75|21780.35|21780.35|21779.72|21779.72|0
1643636880000|2022-01-31 13:48:00|21779.65|21779.65|21779.26|21779.26|21779.85|21779.85|21779.26|21779.26|0
1643636890000|2022-01-31 13:48:10|21779.2|21779.2|21779.34|21779.34|21779.34|21779.34|21779.17|21779.17|0
1643636900000|2022-01-31 13:48:20|21779.41|21779.41|21780.62|21780.62|21780.62|21780.62|21779.41|21779.41|0
1643636910000|2022-01-31 13:48:30|21780.73|21780.73|21780.68|21780.68|21780.79|21780.79|21780.65|21780.65|0
1643636920000|2022-01-31 13:48:40|21780.78|21780.78|21780.83|21780.83|21780.87|21780.87|21780.73|21780.73|0
1643636930000|2022-01-31 13:48:50|21780.85|21780.85|21781.23|21781.23|21781.23|21781.23|21780.85|21780.85|0
1643636940000|2022-01-31 13:49:00|21781.17|21781.17|21780.79|21780.79|21781.17|21781.17|21780.77|21780.77|0
1643636950000|2022-01-31 13:49:10|21780.85|21780.85|21781.05|21781.05|21781.05|21781.05|21780.63|21780.63|0
1643636960000|2022-01-31 13:49:20|21781.22|21781.22|21781.44|21781.44|21781.56|21781.56|21781.05|21781.05|0
1643636970000|2022-01-31 13:49:30|21781.55|21781.55|21781.19|21781.19|21781.55|21781.55|21780.99|21780.99|0
1643636980000|2022-01-31 13:49:40|21781.16|21781.16|21781.78|21781.78|21781.78|21781.78|21781.16|21781.16|0
1643636990000|2022-01-31 13:49:50|21781.87|21781.87|21782.42|21782.42|21782.44|21782.44|21781.87|21781.87|0
1643637000000|2022-01-31 13:50:00|21782.46|21782.46|21783.11|21783.11|21783.11|21783.11|21782.43|21782.43|0
1643637010000|2022-01-31 13:50:10|21783.3|21783.3|21783.83|21783.83|21783.83|21783.83|21783.23|21783.23|0
1643637020000|2022-01-31 13:50:20|21783.94|21783.94|21784.06|21784.06|21784.38|21784.38|21783.94|21783.94|0
1643637030000|2022-01-31 13:50:30|21784.17|21784.17|21784.23|21784.23|21784.23|21784.23|21784.11|21784.11|0
1643637040000|2022-01-31 13:50:40|21784.26|21784.26|21783.86|21783.86|21784.26|21784.26|21783.86|21783.86|0
1643637050000|2022-01-31 13:50:50|21783.7|21783.7|21782.87|21782.87|21783.7|21783.7|21782.87|21782.87|0
1643637060000|2022-01-31 13:51:00|21783.02|21783.02|21783.05|21783.05|21783.05|21783.05|21782.91|21782.91|0
1643637070000|2022-01-31 13:51:10|21782.94|21782.94|21782.22|21782.22|21782.94|21782.94|21782.22|21782.22|0
1643637080000|2022-01-31 13:51:20|21782.15|21782.15|21782.13|21782.13|21782.21|21782.21|21781.99|21781.99|0
1643637090000|2022-01-31 13:51:30|21782.2|21782.2|21782.87|21782.87|21782.94|21782.94|21782.2|21782.2|0
1643637100000|2022-01-31 13:51:40|21782.89|21782.89|21782.94|21782.94|21783|21783|21782.89|21782.89|0
1643637110000|2022-01-31 13:51:50|21782.99|21782.99|21783.32|21783.32|21783.32|21783.32|21782.99|21782.99|0
1643637120000|2022-01-31 13:52:00|21783.39|21783.39|21783.35|21783.35|21783.39|21783.39|21783.31|21783.31|0
1643637130000|2022-01-31 13:52:10|21783.29|21783.29|21783.22|21783.22|21783.29|21783.29|21783.22|21783.22|0
1643637140000|2022-01-31 13:52:20|21783.08|21783.08|21783.42|21783.42|21783.42|21783.42|21782.79|21782.79|0
1643637150000|2022-01-31 13:52:30|21783.36|21783.36|21783.27|21783.27|21783.36|21783.36|21783.27|21783.27|0
1643637160000|2022-01-31 13:52:40|21783.22|21783.22|21783.08|21783.08|21783.29|21783.29|21783.07|21783.07|0
1643637170000|2022-01-31 13:52:50|21783.12|21783.12|21782.89|21782.89|21783.17|21783.17|21782.89|21782.89|0
1643637180000|2022-01-31 13:53:00|21782.77|21782.77|21782.73|21782.73|21782.83|21782.83|21782.69|21782.69|0
1643637190000|2022-01-31 13:53:10|21782.59|21782.59|21782.57|21782.57|21782.59|21782.59|21782.37|21782.37|0
1643637200000|2022-01-31 13:53:20|21782.44|21782.44|21783.1|21783.1|21783.1|21783.1|21782.44|21782.44|0
1643637210000|2022-01-31 13:53:30|21783.14|21783.14|21783.58|21783.58|21783.64|21783.64|21783.14|21783.14|0
1643637220000|2022-01-31 13:53:40|21783.65|21783.65|21783.79|21783.79|21783.79|21783.79|21783.65|21783.65|0
1643637230000|2022-01-31 13:53:50|21784.01|21784.01|21783.78|21783.78|21784.21|21784.21|21783.78|21783.78|0
1643637240000|2022-01-31 13:54:00|21783.64|21783.64|21782.73|21782.73|21783.69|21783.69|21782.73|21782.73|0
1643637250000|2022-01-31 13:54:10|21782.48|21782.48|21780.6|21780.6|21782.48|21782.48|21780.56|21780.56|0
1643637260000|2022-01-31 13:54:20|21780.56|21780.56|21780.04|21780.04|21780.56|21780.56|21780.04|21780.04|0
1643637270000|2022-01-31 13:54:30|21780.01|21780.01|21779.15|21779.15|21780.03|21780.03|21779.15|21779.15|0
1643637280000|2022-01-31 13:54:40|21778.99|21778.99|21778.44|21778.44|21778.99|21778.99|21778.38|21778.38|0
1643637290000|2022-01-31 13:54:50|21778.38|21778.38|21778.56|21778.56|21778.61|21778.61|21778.38|21778.38|0
1643637300000|2022-01-31 13:55:00|21778.63|21778.63|21778.79|21778.79|21779.01|21779.01|21778.63|21778.63|0
1643637310000|2022-01-31 13:55:10|21778.67|21778.67|21778.63|21778.63|21778.81|21778.81|21778.5|21778.5|0
1643637320000|2022-01-31 13:55:20|21778.62|21778.62|21778.05|21778.05|21778.62|21778.62|21778.05|21778.05|0
1643637330000|2022-01-31 13:55:30|21777.95|21777.95|21777.56|21777.56|21777.95|21777.95|21777.56|21777.56|0
1643637340000|2022-01-31 13:55:40|21777.62|21777.62|21777.23|21777.23|21777.69|21777.69|21777.23|21777.23|0
1643637350000|2022-01-31 13:55:50|21777.04|21777.04|21776.43|21776.43|21777.04|21777.04|21776.43|21776.43|0
1643637360000|2022-01-31 13:56:00|21776.33|21776.33|21776.69|21776.69|21776.69|21776.69|21776.18|21776.18|0
1643637370000|2022-01-31 13:56:10|21776.76|21776.76|21776.64|21776.64|21776.82|21776.82|21776.61|21776.61|0
1643637380000|2022-01-31 13:56:20|21776.57|21776.57|21777.5|21777.5|21777.5|21777.5|21776.43|21776.43|0
1643637390000|2022-01-31 13:56:30|21777.45|21777.45|21777.06|21777.06|21777.6|21777.6|21776.99|21776.99|0
1643637400000|2022-01-31 13:56:40|21777.16|21777.16|21776.96|21776.96|21777.16|21777.16|21776.87|21776.87|0
1643637410000|2022-01-31 13:56:50|21777.04|21777.04|21776.8|21776.8|21777.06|21777.06|21776.8|21776.8|0
1643637420000|2022-01-31 13:57:00|21776.68|21776.68|21776.93|21776.93|21776.93|21776.93|21776.68|21776.68|0
1643637430000|2022-01-31 13:57:10|21776.87|21776.87|21776.62|21776.62|21776.87|21776.87|21776.53|21776.53|0
1643637440000|2022-01-31 13:57:20|21776.64|21776.64|21776.4|21776.4|21776.64|21776.64|21776.4|21776.4|0
1643637450000|2022-01-31 13:57:30|21776.37|21776.37|21775.58|21775.58|21776.37|21776.37|21775.53|21775.53|0
1643637460000|2022-01-31 13:57:40|21775.52|21775.52|21774.87|21774.87|21775.52|21775.52|21774.87|21774.87|0
1643637470000|2022-01-31 13:57:50|21774.95|21774.95|21774.49|21774.49|21775.01|21775.01|21774.49|21774.49|0
1643637480000|2022-01-31 13:58:00|21774.7|21774.7|21774.88|21774.88|21774.88|21774.88|21774.45|21774.45|0
1643637490000|2022-01-31 13:58:10|21774.82|21774.82|21774.88|21774.88|21774.88|21774.88|21774.65|21774.65|0
1643637500000|2022-01-31 13:58:20|21774.84|21774.84|21774.85|21774.85|21774.94|21774.94|21774.72|21774.72|0
1643637510000|2022-01-31 13:58:30|21774.77|21774.77|21774.54|21774.54|21774.81|21774.81|21774.54|21774.54|0
1643637520000|2022-01-31 13:58:40|21774.48|21774.48|21774.85|21774.85|21774.85|21774.85|21774.48|21774.48|0
1643637530000|2022-01-31 13:58:50|21774.89|21774.89|21775.71|21775.71|21775.71|21775.71|21774.75|21774.75|0
1643637540000|2022-01-31 13:59:00|21775.83|21775.83|21775.78|21775.78|21776.12|21776.12|21775.7|21775.7|0
1643637550000|2022-01-31 13:59:10|21775.73|21775.73|21775.55|21775.55|21775.77|21775.77|21775.27|21775.27|0
1643637560000|2022-01-31 13:59:20|21775.48|21775.48|21775.84|21775.84|21775.99|21775.99|21775.48|21775.48|0
1643637570000|2022-01-31 13:59:30|21775.91|21775.91|21775.82|21775.82|21775.91|21775.91|21775.44|21775.44|0
1643637580000|2022-01-31 13:59:40|21775.79|21775.79|21775.47|21775.47|21775.79|21775.79|21775.42|21775.42|0
1643637590000|2022-01-31 13:59:50|21775.42|21775.42|21775.66|21775.66|21775.78|21775.78|21775.42|21775.42|0
1643637600000|2022-01-31 14:00:00|21775.55|21775.55|21775.88|21775.88|21775.88|21775.88|21775.55|21775.55|0
1643637610000|2022-01-31 14:00:10|21775.83|21775.83|21773.86|21773.86|21775.83|21775.83|21773.86|21773.86|0
1643637620000|2022-01-31 14:00:20|21773.75|21773.75|21773.15|21773.15|21773.75|21773.75|21773.15|21773.15|0
1643637630000|2022-01-31 14:00:30|21773.04|21773.04|21772.43|21772.43|21773.17|21773.17|21772.39|21772.39|0
1643637640000|2022-01-31 14:00:40|21772.3|21772.3|21772.21|21772.21|21772.32|21772.32|21772.14|21772.14|0
1643637650000|2022-01-31 14:00:50|21772.11|21772.11|21770.39|21770.39|21772.11|21772.11|21770.39|21770.39|0
1643637660000|2022-01-31 14:01:00|21770.67|21770.67|21770.7|21770.7|21770.83|21770.83|21770.47|21770.47|0
1643637670000|2022-01-31 14:01:10|21770.63|21770.63|21769.87|21769.87|21770.63|21770.63|21769.59|21769.59|0
1643637680000|2022-01-31 14:01:20|21769.96|21769.96|21769.34|21769.34|21769.96|21769.96|21769.34|21769.34|0
1643637690000|2022-01-31 14:01:30|21769.24|21769.24|21768.08|21768.08|21769.24|21769.24|21768|21768|0
1643637700000|2022-01-31 14:01:40|21768.03|21768.03|21767.69|21767.69|21768.03|21768.03|21767.61|21767.61|0
1643637710000|2022-01-31 14:01:50|21767.64|21767.64|21767.93|21767.93|21768.08|21768.08|21767.6|21767.6|0
1643637720000|2022-01-31 14:02:00|21767.87|21767.87|21768.1|21768.1|21768.14|21768.14|21767.69|21767.69|0
1643637730000|2022-01-31 14:02:10|21768.2|21768.2|21767.22|21767.22|21768.2|21768.2|21767.22|21767.22|0
1643637740000|2022-01-31 14:02:20|21767.16|21767.16|21766.78|21766.78|21767.23|21767.23|21766.78|21766.78|0
1643637750000|2022-01-31 14:02:30|21766.77|21766.77|21766.7|21766.7|21766.77|21766.77|21766.68|21766.68|0
1643637760000|2022-01-31 14:02:40|21766.68|21766.68|21766.27|21766.27|21766.68|21766.68|21766.27|21766.27|0
1643637770000|2022-01-31 14:02:50|21766.14|21766.14|21765.17|21765.17|21766.14|21766.14|21765.17|21765.17|0
1643637780000|2022-01-31 14:03:00|21765.11|21765.11|21765.11|21765.11|21765.17|21765.17|21764.91|21764.91|0
1643637790000|2022-01-31 14:03:10|21764.91|21764.91|21765.33|21765.33|21765.53|21765.53|21764.83|21764.83|0
1643637800000|2022-01-31 14:03:20|21765.45|21765.45|21765.17|21765.17|21765.45|21765.45|21765.11|21765.11|0
1643637810000|2022-01-31 14:03:30|21765.2|21765.2|21765.34|21765.34|21765.34|21765.34|21765.15|21765.15|0
1643637820000|2022-01-31 14:03:40|21765.3|21765.3|21765.09|21765.09|21765.37|21765.37|21765.09|21765.09|0
1643637830000|2022-01-31 14:03:50|21765.03|21765.03|21764.93|21764.93|21765.23|21765.23|21764.87|21764.87|0
1643637840000|2022-01-31 14:04:00|21764.87|21764.87|21764.7|21764.7|21764.89|21764.89|21764.48|21764.48|0
1643637850000|2022-01-31 14:04:10|21764.58|21764.58|21764.24|21764.24|21764.58|21764.58|21764.24|21764.24|0
1643637860000|2022-01-31 14:04:20|21764.29|21764.29|21763.72|21763.72|21764.35|21764.35|21763.72|21763.72|0
1643637870000|2022-01-31 14:04:30|21763.7|21763.7|21763.01|21763.01|21763.75|21763.75|21762.98|21762.98|0
1643637880000|2022-01-31 14:04:40|21763.13|21763.13|21761.98|21761.98|21763.39|21763.39|21761.94|21761.94|0
1643637890000|2022-01-31 14:04:50|21762.11|21762.11|21761.89|21761.89|21762.11|21762.11|21761.63|21761.63|0
1643637900000|2022-01-31 14:05:00|21761.84|21761.84|21761.85|21761.85|21762.08|21762.08|21761.84|21761.84|0
1643637910000|2022-01-31 14:05:10|21762.06|21762.06|21762.22|21762.22|21762.22|21762.22|21761.85|21761.85|0
1643637920000|2022-01-31 14:05:20|21762.19|21762.19|21762.75|21762.75|21762.75|21762.75|21762.13|21762.13|0
1643637930000|2022-01-31 14:05:30|21762.94|21762.94|21763.16|21763.16|21763.16|21763.16|21762.92|21762.92|0
1643637940000|2022-01-31 14:05:40|21763.1|21763.1|21763.33|21763.33|21763.52|21763.52|21763.1|21763.1|0
1643637950000|2022-01-31 14:05:50|21763.4|21763.4|21763.74|21763.74|21763.8|21763.8|21763.33|21763.33|0
1643637960000|2022-01-31 14:06:00|21763.67|21763.67|21763.11|21763.11|21763.67|21763.67|21763.11|21763.11|0
1643637970000|2022-01-31 14:06:10|21763.14|21763.14|21762.45|21762.45|21763.14|21763.14|21762.45|21762.45|0
1643637980000|2022-01-31 14:06:20|21762.4|21762.4|21762.54|21762.54|21762.77|21762.77|21762.4|21762.4|0
1643637990000|2022-01-31 14:06:30|21762.51|21762.51|21762.3|21762.3|21762.51|21762.51|21761.82|21761.82|0
1643638000000|2022-01-31 14:06:40|21762.17|21762.17|21762.27|21762.27|21762.42|21762.42|21762.17|21762.17|0
1643638010000|2022-01-31 14:06:50|21762.21|21762.21|21762.23|21762.23|21762.37|21762.37|21762.1|21762.1|0
1643638020000|2022-01-31 14:07:00|21762.41|21762.41|21762.62|21762.62|21762.62|21762.62|21762.23|21762.23|0
1643638030000|2022-01-31 14:07:10|21762.4|21762.4|21762.33|21762.33|21762.48|21762.48|21762.23|21762.23|0
1643638040000|2022-01-31 14:07:20|21762.24|21762.24|21764.3|21764.3|21764.3|21764.3|21762.24|21762.24|0
1643638050000|2022-01-31 14:07:30|21764.42|21764.42|21763.29|21763.29|21764.42|21764.42|21763.29|21763.29|0
1643638060000|2022-01-31 14:07:40|21763.34|21763.34|21764.13|21764.13|21764.13|21764.13|21763.2|21763.2|0
1643638070000|2022-01-31 14:07:50|21764.18|21764.18|21765.15|21765.15|21765.22|21765.22|21764.09|21764.09|0
1643638080000|2022-01-31 14:08:00|21765.26|21765.26|21766.31|21766.31|21766.31|21766.31|21764.78|21764.78|0
1643638090000|2022-01-31 14:08:10|21766.35|21766.35|21767.32|21767.32|21767.35|21767.35|21766.35|21766.35|0
1643638100000|2022-01-31 14:08:20|21767.33|21767.33|21767.09|21767.09|21767.41|21767.41|21767.09|21767.09|0
1643638110000|2022-01-31 14:08:30|21767.12|21767.12|21767.35|21767.35|21767.43|21767.43|21767.12|21767.12|0
1643638120000|2022-01-31 14:08:40|21767.48|21767.48|21766.96|21766.96|21767.48|21767.48|21766.96|21766.96|0
1643638130000|2022-01-31 14:08:50|21767.07|21767.07|21767.41|21767.41|21767.59|21767.59|21767.07|21767.07|0
1643638140000|2022-01-31 14:09:00|21767.35|21767.35|21768.27|21768.27|21768.27|21768.27|21767.35|21767.35|0
1643638150000|2022-01-31 14:09:10|21768.33|21768.33|21769.24|21769.24|21769.24|21769.24|21768.33|21768.33|0
1643638160000|2022-01-31 14:09:20|21769.3|21769.3|21769.65|21769.65|21769.65|21769.65|21769.3|21769.3|0
1643638170000|2022-01-31 14:09:30|21769.75|21769.75|21769.59|21769.59|21769.81|21769.81|21769.33|21769.33|0
1643638180000|2022-01-31 14:09:40|21769.82|21769.82|21770.01|21770.01|21770.01|21770.01|21769.78|21769.78|0
1643638190000|2022-01-31 14:09:50|21770.09|21770.09|21771.1|21771.1|21771.19|21771.19|21769.99|21769.99|0
1643638200000|2022-01-31 14:10:00|21771.15|21771.15|21770.53|21770.53|21771.28|21771.28|21770.53|21770.53|0
1643638210000|2022-01-31 14:10:10|21770.55|21770.55|21770.17|21770.17|21770.55|21770.55|21770.13|21770.13|0
1643638220000|2022-01-31 14:10:20|21770.66|21770.66|21770.93|21770.93|21771.11|21771.11|21770.66|21770.66|0
1643638230000|2022-01-31 14:10:30|21770.87|21770.87|21770.94|21770.94|21770.94|21770.94|21770.84|21770.84|0
1643638240000|2022-01-31 14:10:40|21771.05|21771.05|21771.02|21771.02|21771.15|21771.15|21770.97|21770.97|0
1643638250000|2022-01-31 14:10:50|21771.07|21771.07|21771.06|21771.06|21771.23|21771.23|21770.97|21770.97|0
1643638260000|2022-01-31 14:11:00|21771.12|21771.12|21771.17|21771.17|21771.22|21771.22|21771.06|21771.06|0
1643638270000|2022-01-31 14:11:10|21771.22|21771.22|21771.54|21771.54|21771.56|21771.56|21771.19|21771.19|0
1643638280000|2022-01-31 14:11:20|21771.36|21771.36|21771.44|21771.44|21771.51|21771.51|21771.29|21771.29|0
1643638290000|2022-01-31 14:11:30|21771.45|21771.45|21771.53|21771.53|21771.6|21771.6|21771.4|21771.4|0
1643638300000|2022-01-31 14:11:40|21771.58|21771.58|21771.58|21771.58|21771.58|21771.58|21771.58|21771.58|0
1643638310000|2022-01-31 14:11:50|21771.5|21771.5|21771.26|21771.26|21771.65|21771.65|21771.26|21771.26|0
1643638320000|2022-01-31 14:12:00|21771.33|21771.33|21771.05|21771.05|21771.51|21771.51|21770.98|21770.98|0
1643638330000|2022-01-31 14:12:10|21771.12|21771.12|21771.26|21771.26|21771.38|21771.38|21771.12|21771.12|0
1643638340000|2022-01-31 14:12:20|21771.13|21771.13|21771.09|21771.09|21771.28|21771.28|21770.85|21770.85|0
1643638350000|2022-01-31 14:12:30|21771.03|21771.03|21771.32|21771.32|21771.39|21771.39|21771.03|21771.03|0
1643638360000|2022-01-31 14:12:40|21771.44|21771.44|21772.16|21772.16|21772.16|21772.16|21771.32|21771.32|0
1643638370000|2022-01-31 14:12:50|21772.09|21772.09|21772.09|21772.09|21772.23|21772.23|21772.07|21772.07|0
1643638380000|2022-01-31 14:13:00|21772.11|21772.11|21772.22|21772.22|21772.22|21772.22|21772.11|21772.11|0
1643638390000|2022-01-31 14:13:10|21772.14|21772.14|21772.38|21772.38|21772.42|21772.42|21772.05|21772.05|0
1643638400000|2022-01-31 14:13:20|21772.5|21772.5|21771.71|21771.71|21772.61|21772.61|21771.71|21771.71|0
1643638410000|2022-01-31 14:13:30|21771.78|21771.78|21769.37|21769.37|21771.78|21771.78|21769.37|21769.37|0
1643638420000|2022-01-31 14:13:40|21769.44|21769.44|21768.72|21768.72|21769.44|21769.44|21768.72|21768.72|0
1643638430000|2022-01-31 14:13:50|21768.36|21768.36|21768.01|21768.01|21768.63|21768.63|21768.01|21768.01|0
1643638440000|2022-01-31 14:14:00|21768.21|21768.21|21767.76|21767.76|21768.21|21768.21|21767.5|21767.5|0
1643638450000|2022-01-31 14:14:10|21767.94|21767.94|21768.07|21768.07|21768.08|21768.08|21767.72|21767.72|0
1643638460000|2022-01-31 14:14:20|21767.98|21767.98|21767.34|21767.34|21768.05|21768.05|21767.34|21767.34|0
1643638470000|2022-01-31 14:14:30|21767.26|21767.26|21766.97|21766.97|21767.26|21767.26|21766.85|21766.85|0
1643638480000|2022-01-31 14:14:40|21767.2|21767.2|21767.15|21767.15|21767.2|21767.2|21767.15|21767.15|0
1643638490000|2022-01-31 14:14:50|21767.11|21767.11|21766.98|21766.98|21767.11|21767.11|21766.84|21766.84|0
1643638500000|2022-01-31 14:15:00|21766.99|21766.99|21766.93|21766.93|21767.25|21767.25|21766.85|21766.85|0
1643638510000|2022-01-31 14:15:10|21766.86|21766.86|21766.44|21766.44|21766.86|21766.86|21766.44|21766.44|0
1643638520000|2022-01-31 14:15:20|21766.4|21766.4|21766.06|21766.06|21766.41|21766.41|21765.82|21765.82|0
1643638530000|2022-01-31 14:15:30|21766.12|21766.12|21766.17|21766.17|21766.25|21766.25|21765.9|21765.9|0
1643638540000|2022-01-31 14:15:40|21766.19|21766.19|21766.39|21766.39|21766.43|21766.43|21766.19|21766.19|0
1643638550000|2022-01-31 14:15:50|21766.41|21766.41|21766.76|21766.76|21766.76|21766.76|21766.41|21766.41|0
1643638560000|2022-01-31 14:16:00|21766.71|21766.71|21767.01|21767.01|21767.02|21767.02|21766.62|21766.62|0
1643638570000|2022-01-31 14:16:10|21767.23|21767.23|21767.23|21767.23|21767.3|21767.3|21767.18|21767.18|0
1643638580000|2022-01-31 14:16:20|21767.19|21767.19|21767.21|21767.21|21767.31|21767.31|21767.19|21767.19|0
1643638590000|2022-01-31 14:16:30|21767.29|21767.29|21767.54|21767.54|21767.54|21767.54|21767.18|21767.18|0
1643638600000|2022-01-31 14:16:40|21767.61|21767.61|21768.97|21768.97|21768.97|21768.97|21767.61|21767.61|0
1643638610000|2022-01-31 14:16:50|21769.05|21769.05|21769.14|21769.14|21769.14|21769.14|21769.05|21769.05|0
1643638620000|2022-01-31 14:17:00|21769.23|21769.23|21768.7|21768.7|21769.3|21769.3|21768.7|21768.7|0
1643638630000|2022-01-31 14:17:10|21768.63|21768.63|21768.82|21768.82|21768.96|21768.96|21768.63|21768.63|0
1643638640000|2022-01-31 14:17:20|21768.73|21768.73|21768.66|21768.66|21768.91|21768.91|21768.66|21768.66|0
1643638650000|2022-01-31 14:17:30|21768.7|21768.7|21768.81|21768.81|21768.85|21768.85|21768.6|21768.6|0
1643638660000|2022-01-31 14:17:40|21768.83|21768.83|21769.22|21769.22|21769.34|21769.34|21768.81|21768.81|0
1643638670000|2022-01-31 14:17:50|21769.19|21769.19|21769.62|21769.62|21769.68|21769.68|21769.19|21769.19|0
1643638680000|2022-01-31 14:18:00|21769.5|21769.5|21768.87|21768.87|21769.5|21769.5|21768.78|21768.78|0
1643638690000|2022-01-31 14:18:10|21768.89|21768.89|21768.39|21768.39|21768.89|21768.89|21768.22|21768.22|0
1643638700000|2022-01-31 14:18:20|21768.46|21768.46|21768.34|21768.34|21768.5|21768.5|21768.34|21768.34|0
1643638710000|2022-01-31 14:18:30|21768.26|21768.26|21768.23|21768.23|21768.36|21768.36|21767.89|21767.89|0
1643638720000|2022-01-31 14:18:40|21768.26|21768.26|21768.62|21768.62|21768.64|21768.64|21768.26|21768.26|0
1643638730000|2022-01-31 14:18:50|21768.78|21768.78|21768.78|21768.78|21768.84|21768.84|21768.73|21768.73|0
1643638740000|2022-01-31 14:19:00|21768.81|21768.81|21768.72|21768.72|21768.93|21768.93|21768.55|21768.55|0
1643638750000|2022-01-31 14:19:10|21768.66|21768.66|21768.48|21768.48|21768.71|21768.71|21768.42|21768.42|0
1643638760000|2022-01-31 14:19:20|21768.43|21768.43|21768.43|21768.43|21768.53|21768.53|21768.26|21768.26|0
1643638770000|2022-01-31 14:19:30|21768.61|21768.61|21768.53|21768.53|21768.81|21768.81|21768.53|21768.53|0
1643638780000|2022-01-31 14:19:40|21768.6|21768.6|21768.81|21768.81|21768.82|21768.82|21768.5|21768.5|0
1643638790000|2022-01-31 14:19:50|21768.67|21768.67|21768.54|21768.54|21769.23|21769.23|21768.54|21768.54|0
1643638800000|2022-01-31 14:20:00|21768.48|21768.48|21768.43|21768.43|21768.69|21768.69|21768.37|21768.37|0
1643638810000|2022-01-31 14:20:10|21768.49|21768.49|21768.23|21768.23|21768.55|21768.55|21768.05|21768.05|0
1643638820000|2022-01-31 14:20:20|21768.2|21768.2|21768.65|21768.65|21768.72|21768.72|21768.11|21768.11|0
1643638830000|2022-01-31 14:20:30|21768.43|21768.43|21768.37|21768.37|21768.53|21768.53|21768.37|21768.37|0
1643638840000|2022-01-31 14:20:40|21768.28|21768.28|21768.45|21768.45|21768.68|21768.68|21768.28|21768.28|0
1643638850000|2022-01-31 14:20:50|21768.33|21768.33|21768.26|21768.26|21768.62|21768.62|21768.23|21768.23|0
1643638860000|2022-01-31 14:21:00|21768.31|21768.31|21768.6|21768.6|21768.84|21768.84|21768.22|21768.22|0
1643638870000|2022-01-31 14:21:10|21768.48|21768.48|21768.35|21768.35|21768.48|21768.48|21768.1|21768.1|0
1643638880000|2022-01-31 14:21:20|21768.43|21768.43|21768.5|21768.5|21768.53|21768.53|21768.43|21768.43|0
1643638890000|2022-01-31 14:21:30|21768.54|21768.54|21768.64|21768.64|21768.7|21768.7|21768.54|21768.54|0
1643638900000|2022-01-31 14:21:40|21768.7|21768.7|21769.66|21769.66|21769.76|21769.76|21768.7|21768.7|0
1643638910000|2022-01-31 14:21:50|21769.7|21769.7|21769.43|21769.43|21769.7|21769.7|21769.43|21769.43|0
1643638920000|2022-01-31 14:22:00|21769.34|21769.34|21769.37|21769.37|21769.37|21769.37|21769.13|21769.13|0
1643638930000|2022-01-31 14:22:10|21769.28|21769.28|21769.16|21769.16|21769.5|21769.5|21769.06|21769.06|0
1643638940000|2022-01-31 14:22:20|21769.07|21769.07|21768.96|21768.96|21769.07|21769.07|21768.75|21768.75|0
1643638950000|2022-01-31 14:22:30|21768.86|21768.86|21768.15|21768.15|21768.91|21768.91|21768.15|21768.15|0
1643638960000|2022-01-31 14:22:40|21768.2|21768.2|21768.45|21768.45|21768.45|21768.45|21768.1|21768.1|0
1643638970000|2022-01-31 14:22:50|21768.48|21768.48|21768.37|21768.37|21768.48|21768.48|21768.3|21768.3|0
1643638980000|2022-01-31 14:23:00|21768.39|21768.39|21768.31|21768.31|21768.61|21768.61|21768.09|21768.09|0
1643638990000|2022-01-31 14:23:10|21768.62|21768.62|21769.48|21769.48|21769.48|21769.48|21768.62|21768.62|0
1643639000000|2022-01-31 14:23:20|21769.45|21769.45|21769.55|21769.55|21769.68|21769.68|21769.29|21769.29|0
1643639010000|2022-01-31 14:23:30|21769.52|21769.52|21770.3|21770.3|21770.3|21770.3|21769.52|21769.52|0
1643639020000|2022-01-31 14:23:40|21770.27|21770.27|21770.24|21770.24|21770.39|21770.39|21770.09|21770.09|0
1643639030000|2022-01-31 14:23:50|21770.34|21770.34|21770.74|21770.74|21770.81|21770.81|21770.34|21770.34|0
1643639040000|2022-01-31 14:24:00|21770.77|21770.77|21770.64|21770.64|21771|21771|21770.64|21770.64|0
1643639050000|2022-01-31 14:24:10|21770.71|21770.71|21770.8|21770.8|21771.03|21771.03|21770.71|21770.71|0
1643639060000|2022-01-31 14:24:20|21770.94|21770.94|21770.74|21770.74|21770.94|21770.94|21770.64|21770.64|0
1643639070000|2022-01-31 14:24:30|21770.78|21770.78|21771.3|21771.3|21771.3|21771.3|21770.68|21770.68|0
1643639080000|2022-01-31 14:24:40|21771.16|21771.16|21771.51|21771.51|21771.51|21771.51|21771.15|21771.15|0
1643639090000|2022-01-31 14:24:50|21771.58|21771.58|21771.42|21771.42|21771.66|21771.66|21771.4|21771.4|0
1643639100000|2022-01-31 14:25:00|21771.35|21771.35|21771.56|21771.56|21771.72|21771.72|21771.27|21771.27|0
1643639110000|2022-01-31 14:25:10|21771.65|21771.65|21772.74|21772.74|21772.78|21772.78|21771.56|21771.56|0
1643639120000|2022-01-31 14:25:20|21772.77|21772.77|21773.38|21773.38|21773.38|21773.38|21772.67|21772.67|0
1643639130000|2022-01-31 14:25:30|21773.44|21773.44|21773.92|21773.92|21773.92|21773.92|21773.34|21773.34|0
1643639140000|2022-01-31 14:25:40|21773.87|21773.87|21774.22|21774.22|21774.43|21774.43|21773.87|21773.87|0
1643639150000|2022-01-31 14:25:50|21774.3|21774.3|21774.18|21774.18|21774.3|21774.3|21774.04|21774.04|0
1643639160000|2022-01-31 14:26:00|21774.05|21774.05|21773.96|21773.96|21774.24|21774.24|21773.96|21773.96|0
1643639170000|2022-01-31 14:26:10|21773.91|21773.91|21774.16|21774.16|21774.16|21774.16|21773.91|21773.91|0
1643639180000|2022-01-31 14:26:20|21774.1|21774.1|21774.5|21774.5|21774.83|21774.83|21774.1|21774.1|0
1643639190000|2022-01-31 14:26:30|21774.36|21774.36|21774.37|21774.37|21774.49|21774.49|21774.15|21774.15|0
1643639200000|2022-01-31 14:26:40|21774.28|21774.28|21774.78|21774.78|21774.91|21774.91|21774.28|21774.28|0
1643639210000|2022-01-31 14:26:50|21774.74|21774.74|21775.12|21775.12|21775.12|21775.12|21774.74|21774.74|0
1643639220000|2022-01-31 14:27:00|21774.85|21774.85|21774.86|21774.86|21775.04|21775.04|21774.78|21774.78|0
1643639230000|2022-01-31 14:27:10|21774.77|21774.77|21774.59|21774.59|21774.96|21774.96|21774.55|21774.55|0
1643639240000|2022-01-31 14:27:20|21774.53|21774.53|21774|21774|21774.53|21774.53|21773.7|21773.7|0
1643639250000|2022-01-31 14:27:30|21773.96|21773.96|21773.86|21773.86|21774.26|21774.26|21773.86|21773.86|0
1643639260000|2022-01-31 14:27:40|21773.9|21773.9|21774.13|21774.13|21774.22|21774.22|21773.9|21773.9|0
1643639270000|2022-01-31 14:27:50|21774.2|21774.2|21774.81|21774.81|21774.85|21774.85|21774.2|21774.2|0
1643639280000|2022-01-31 14:28:00|21774.79|21774.79|21774.94|21774.94|21774.98|21774.98|21774.78|21774.78|0
1643639290000|2022-01-31 14:28:10|21775.03|21775.03|21775.46|21775.46|21775.46|21775.46|21775.03|21775.03|0
1643639300000|2022-01-31 14:28:20|21775.43|21775.43|21775.38|21775.38|21775.5|21775.5|21775.38|21775.38|0
1643639310000|2022-01-31 14:28:30|21775.44|21775.44|21775.98|21775.98|21775.98|21775.98|21775.25|21775.25|0
1643639320000|2022-01-31 14:28:40|21776.02|21776.02|21775.62|21775.62|21776.02|21776.02|21775.6|21775.6|0
1643639330000|2022-01-31 14:28:50|21775.49|21775.49|21774.97|21774.97|21775.49|21775.49|21774.85|21774.85|0
1643639340000|2022-01-31 14:29:00|21774.83|21774.83|21773.84|21773.84|21774.83|21774.83|21773.76|21773.76|0
1643639350000|2022-01-31 14:29:10|21773.8|21773.8|21773.33|21773.33|21774.01|21774.01|21773.33|21773.33|0
1643639360000|2022-01-31 14:29:20|21773.3|21773.3|21772.7|21772.7|21773.3|21773.3|21772.69|21772.69|0
1643639370000|2022-01-31 14:29:30|21772.81|21772.81|21772.71|21772.71|21773.01|21773.01|21772.62|21772.62|0
1643639380000|2022-01-31 14:29:40|21772.74|21772.74|21773.25|21773.25|21773.25|21773.25|21772.25|21772.25|0
1643639390000|2022-01-31 14:29:50|21773.2|21773.2|21771.99|21771.99|21773.2|21773.2|21771.92|21771.92|0
1643639400000|2022-01-31 14:30:00|21771.84|21771.84|21771.18|21771.18|21772.91|21772.91|21771.09|21771.09|0
1643639410000|2022-01-31 14:30:10|21771.07|21771.07|21771.16|21771.16|21771.79|21771.79|21771.07|21771.07|0
1643639420000|2022-01-31 14:30:20|21771.3|21771.3|21771.5|21771.5|21771.66|21771.66|21771.16|21771.16|0
1643639430000|2022-01-31 14:30:30|21771.13|21771.13|21770.44|21770.44|21771.13|21771.13|21769.94|21769.94|0
1643639440000|2022-01-31 14:30:40|21770.37|21770.37|21773.56|21773.56|21773.58|21773.58|21770.3|21770.3|0
1643639450000|2022-01-31 14:30:50|21773.59|21773.59|21774.57|21774.57|21774.78|21774.78|21773.59|21773.59|0
1643639460000|2022-01-31 14:31:00|21774.73|21774.73|21774.75|21774.75|21774.75|21774.75|21774.22|21774.22|0
1643639470000|2022-01-31 14:31:10|21774.69|21774.69|21773.57|21773.57|21774.69|21774.69|21773.52|21773.52|0
1643639480000|2022-01-31 14:31:20|21773.67|21773.67|21774.38|21774.38|21774.38|21774.38|21773.67|21773.67|0
1643639490000|2022-01-31 14:31:30|21774.43|21774.43|21773.59|21773.59|21774.48|21774.48|21773.59|21773.59|0
1643639500000|2022-01-31 14:31:40|21773.54|21773.54|21771.73|21771.73|21773.54|21773.54|21771.42|21771.42|0
1643639510000|2022-01-31 14:31:50|21771.71|21771.71|21771.83|21771.83|21771.93|21771.93|21771.4|21771.4|0
1643639520000|2022-01-31 14:32:00|21771.88|21771.88|21768.38|21768.38|21771.88|21771.88|21768.38|21768.38|0
1643639530000|2022-01-31 14:32:10|21768.43|21768.43|21766.49|21766.49|21768.5|21768.5|21766.49|21766.49|0
1643639540000|2022-01-31 14:32:20|21766.33|21766.33|21765.68|21765.68|21766.33|21766.33|21765.4|21765.4|0
1643639550000|2022-01-31 14:32:30|21765.71|21765.71|21764.78|21764.78|21765.71|21765.71|21764.71|21764.71|0
1643639560000|2022-01-31 14:32:40|21764.85|21764.85|21765.29|21765.29|21765.34|21765.34|21764.74|21764.74|0
1643639570000|2022-01-31 14:32:50|21765.26|21765.26|21765.34|21765.34|21765.67|21765.67|21765.26|21765.26|0
1643639580000|2022-01-31 14:33:00|21765.57|21765.57|21765.86|21765.86|21766.01|21766.01|21765.3|21765.3|0
1643639590000|2022-01-31 14:33:10|21765.74|21765.74|21766.08|21766.08|21766.4|21766.4|21765.74|21765.74|0
1643639600000|2022-01-31 14:33:20|21766.15|21766.15|21766.91|21766.91|21766.91|21766.91|21766.02|21766.02|0
1643639610000|2022-01-31 14:33:30|21766.97|21766.97|21767.11|21767.11|21767.39|21767.39|21766.88|21766.88|0
1643639620000|2022-01-31 14:33:40|21766.99|21766.99|21766.82|21766.82|21767.09|21767.09|21766.82|21766.82|0
1643639630000|2022-01-31 14:33:50|21766.88|21766.88|21768.8|21768.8|21768.8|21768.8|21766.81|21766.81|0
1643639640000|2022-01-31 14:34:00|21768.92|21768.92|21776.56|21776.56|21776.62|21776.62|21768.92|21768.92|0
1643639650000|2022-01-31 14:34:10|21776.74|21776.74|21780.9|21780.9|21780.9|21780.9|21776.74|21776.74|0
1643639660000|2022-01-31 14:34:20|21780.94|21780.94|21781.94|21781.94|21781.94|21781.94|21780.94|21780.94|0
1643639670000|2022-01-31 14:34:30|21782.03|21782.03|21784.26|21784.26|21784.26|21784.26|21782.03|21782.03|0
1643639680000|2022-01-31 14:34:40|21784.33|21784.33|21785.15|21785.15|21785.49|21785.49|21784.33|21784.33|0
1643639690000|2022-01-31 14:34:50|21785.23|21785.23|21787.89|21787.89|21787.95|21787.95|21785.13|21785.13|0
1643639700000|2022-01-31 14:35:00|21787.73|21787.73|21788.06|21788.06|21788.38|21788.38|21787.73|21787.73|0
1643639710000|2022-01-31 14:35:10|21787.92|21787.92|21787.27|21787.27|21788.04|21788.04|21786.43|21786.43|0
1643639720000|2022-01-31 14:35:20|21787.22|21787.22|21787.63|21787.63|21787.63|21787.63|21786.99|21786.99|0
1643639730000|2022-01-31 14:35:30|21787.73|21787.73|21790.23|21790.23|21790.23|21790.23|21787.57|21787.57|0
1643639740000|2022-01-31 14:35:40|21790.26|21790.26|21790.24|21790.24|21790.3|21790.3|21789.69|21789.69|0
1643639750000|2022-01-31 14:35:50|21790.15|21790.15|21789.75|21789.75|21790.25|21790.25|21789.75|21789.75|0
1643639760000|2022-01-31 14:36:00|21789.78|21789.78|21785.55|21785.55|21789.86|21789.86|21785.55|21785.55|0
1643639770000|2022-01-31 14:36:10|21785.54|21785.54|21783.69|21783.69|21785.76|21785.76|21783.69|21783.69|0
1643639780000|2022-01-31 14:36:20|21783.91|21783.91|21781.45|21781.45|21783.91|21783.91|21781.06|21781.06|0
1643639790000|2022-01-31 14:36:30|21781.59|21781.59|21781.84|21781.84|21782.18|21782.18|21781.51|21781.51|0
1643639800000|2022-01-31 14:36:40|21781.87|21781.87|21781.94|21781.94|21782.16|21782.16|21781.87|21781.87|0
1643639810000|2022-01-31 14:36:50|21782.1|21782.1|21782.72|21782.72|21782.89|21782.89|21782.1|21782.1|0
1643639820000|2022-01-31 14:37:00|21782.76|21782.76|21782.81|21782.81|21782.99|21782.99|21782.61|21782.61|0
1643639830000|2022-01-31 14:37:10|21782.76|21782.76|21784.02|21784.02|21784.04|21784.04|21782.76|21782.76|0
1643639840000|2022-01-31 14:37:20|21783.77|21783.77|21783.33|21783.33|21783.99|21783.99|21783.33|21783.33|0
1643639850000|2022-01-31 14:37:30|21783.08|21783.08|21782.11|21782.11|21783.08|21783.08|21782.03|21782.03|0
1643639860000|2022-01-31 14:37:40|21782.23|21782.23|21779|21779|21782.23|21782.23|21778.77|21778.77|0
1643639870000|2022-01-31 14:37:50|21778.89|21778.89|21778.79|21778.79|21779.06|21779.06|21778.51|21778.51|0
1643639880000|2022-01-31 14:38:00|21778.7|21778.7|21777.74|21777.74|21779|21779|21777.59|21777.59|0
1643639890000|2022-01-31 14:38:10|21778.01|21778.01|21777.54|21777.54|21778.28|21778.28|21777.54|21777.54|0
1643639900000|2022-01-31 14:38:20|21777.44|21777.44|21776.81|21776.81|21777.5|21777.5|21776.81|21776.81|0
1643639910000|2022-01-31 14:38:30|21776.95|21776.95|21782.19|21782.19|21784.56|21784.56|21776.33|21776.33|0
1643639920000|2022-01-31 14:38:40|21782.3|21782.3|21785.88|21785.88|21788.2|21788.2|21782.06|21782.06|0
1643639930000|2022-01-31 14:38:50|21785.85|21785.85|21785.05|21785.05|21785.88|21785.88|21784.72|21784.72|0
1643639940000|2022-01-31 14:39:00|21785.08|21785.08|21786.27|21786.27|21786.27|21786.27|21785.08|21785.08|0
1643639950000|2022-01-31 14:39:10|21786.32|21786.32|21785.58|21785.58|21786.53|21786.53|21785.16|21785.16|0
1643639960000|2022-01-31 14:39:20|21785.55|21785.55|21785.74|21785.74|21785.87|21785.87|21785.19|21785.19|0
1643639970000|2022-01-31 14:39:30|21785.82|21785.82|21785.77|21785.77|21785.82|21785.82|21785.67|21785.67|0
1643639980000|2022-01-31 14:39:40|21785.84|21785.84|21786.26|21786.26|21786.26|21786.26|21785.44|21785.44|0
1643639990000|2022-01-31 14:39:50|21786.3|21786.3|21787.8|21787.8|21787.8|21787.8|21786.3|21786.3|0
1643640000000|2022-01-31 14:40:00|21787.85|21787.85|21787.66|21787.66|21787.92|21787.92|21787.45|21787.45|0
1643640010000|2022-01-31 14:40:10|21787.72|21787.72|21788.23|21788.23|21788.38|21788.38|21787.72|21787.72|0
1643640020000|2022-01-31 14:40:20|21788.38|21788.38|21788.87|21788.87|21788.92|21788.92|21788.35|21788.35|0
1643640030000|2022-01-31 14:40:30|21788.83|21788.83|21790.91|21790.91|21791.04|21791.04|21788.77|21788.77|0
1643640040000|2022-01-31 14:40:40|21790.96|21790.96|21791.8|21791.8|21791.88|21791.88|21790.71|21790.71|0
1643640050000|2022-01-31 14:40:50|21791.84|21791.84|21792.8|21792.8|21793.1|21793.1|21791.69|21791.69|0
1643640060000|2022-01-31 14:41:00|21792.92|21792.92|21792.54|21792.54|21792.96|21792.96|21792.54|21792.54|0
1643640070000|2022-01-31 14:41:10|21792.57|21792.57|21792.67|21792.67|21792.9|21792.9|21792.38|21792.38|0
1643640080000|2022-01-31 14:41:20|21792.62|21792.62|21791.22|21791.22|21792.67|21792.67|21791.22|21791.22|0
1643640090000|2022-01-31 14:41:30|21791.06|21791.06|21791.83|21791.83|21791.83|21791.83|21790.74|21790.74|0
1643640100000|2022-01-31 14:41:40|21791.8|21791.8|21790.94|21790.94|21791.8|21791.8|21790.94|21790.94|0
1643640110000|2022-01-31 14:41:50|21791.08|21791.08|21791.13|21791.13|21791.22|21791.22|21791.02|21791.02|0
1643640120000|2022-01-31 14:42:00|21791.36|21791.36|21791.34|21791.34|21791.84|21791.84|21791.17|21791.17|0
1643640130000|2022-01-31 14:42:10|21791.42|21791.42|21792.69|21792.69|21792.75|21792.75|21791.42|21791.42|0
1643640140000|2022-01-31 14:42:20|21793.02|21793.02|21794.68|21794.68|21794.86|21794.86|21793.02|21793.02|0
1643640150000|2022-01-31 14:42:30|21794.88|21794.88|21796.21|21796.21|21796.21|21796.21|21794.77|21794.77|0
1643640160000|2022-01-31 14:42:40|21796.07|21796.07|21796.6|21796.6|21796.77|21796.77|21796.07|21796.07|0
1643640170000|2022-01-31 14:42:50|21796.52|21796.52|21796.25|21796.25|21796.76|21796.76|21796.09|21796.09|0
1643640180000|2022-01-31 14:43:00|21796.1|21796.1|21796.76|21796.76|21796.76|21796.76|21795.79|21795.79|0
1643640190000|2022-01-31 14:43:10|21796.73|21796.73|21796.41|21796.41|21797.02|21797.02|21796.41|21796.41|0
1643640200000|2022-01-31 14:43:20|21796.68|21796.68|21797.43|21797.43|21797.46|21797.46|21796.33|21796.33|0
1643640210000|2022-01-31 14:43:30|21797.6|21797.6|21797.72|21797.72|21797.72|21797.72|21797.43|21797.43|0
1643640220000|2022-01-31 14:43:40|21797.79|21797.79|21798.01|21798.01|21798.15|21798.15|21797.74|21797.74|0
1643640230000|2022-01-31 14:43:50|21798.15|21798.15|21800.4|21800.4|21800.4|21800.4|21798.15|21798.15|0
1643640240000|2022-01-31 14:44:00|21800.46|21800.46|21801.17|21801.17|21801.25|21801.25|21800.46|21800.46|0
1643640250000|2022-01-31 14:44:10|21801.25|21801.25|21802.82|21802.82|21802.82|21802.82|21801.25|21801.25|0
1643640260000|2022-01-31 14:44:20|21802.92|21802.92|21805.32|21805.32|21805.32|21805.32|21802.92|21802.92|0
1643640270000|2022-01-31 14:44:30|21805.37|21805.37|21805.6|21805.6|21805.66|21805.66|21805.22|21805.22|0
1643640280000|2022-01-31 14:44:40|21805.66|21805.66|21805.82|21805.82|21806.06|21806.06|21805.51|21805.51|0
1643640290000|2022-01-31 14:44:50|21805.65|21805.65|21806.85|21806.85|21806.89|21806.89|21805.48|21805.48|0
1643640300000|2022-01-31 14:45:00|21806.97|21806.97|21807.95|21807.95|21807.95|21807.95|21806.97|21806.97|0
1643640310000|2022-01-31 14:45:10|21807.84|21807.84|21807.2|21807.2|21807.85|21807.85|21807.14|21807.14|0
1643640320000|2022-01-31 14:45:20|21807.18|21807.18|21807|21807|21807.61|21807.61|21807|21807|0
1643640330000|2022-01-31 14:45:30|21806.96|21806.96|21806.88|21806.88|21807.26|21807.26|21806.88|21806.88|0
1643640340000|2022-01-31 14:45:40|21806.84|21806.84|21807.81|21807.81|21807.81|21807.81|21806.84|21806.84|0
1643640350000|2022-01-31 14:45:50|21807.86|21807.86|21808.64|21808.64|21808.69|21808.69|21807.86|21807.86|0
1643640360000|2022-01-31 14:46:00|21808.73|21808.73|21809.37|21809.37|21809.48|21809.48|21808.73|21808.73|0
1643640370000|2022-01-31 14:46:10|21809.45|21809.45|21808.66|21808.66|21809.45|21809.45|21808.66|21808.66|0
1643640380000|2022-01-31 14:46:20|21808.77|21808.77|21807.81|21807.81|21808.77|21808.77|21807.46|21807.46|0
1643640390000|2022-01-31 14:46:30|21807.72|21807.72|21808.12|21808.12|21808.12|21808.12|21807.67|21807.67|0
1643640400000|2022-01-31 14:46:40|21808.06|21808.06|21808.14|21808.14|21808.14|21808.14|21807.71|21807.71|0
1643640410000|2022-01-31 14:46:50|21808.19|21808.19|21808.99|21808.99|21808.99|21808.99|21808.13|21808.13|0
1643640420000|2022-01-31 14:47:00|21809.72|21809.72|21814.35|21814.35|21814.45|21814.45|21809.72|21809.72|0
1643640430000|2022-01-31 14:47:10|21814.28|21814.28|21815.85|21815.85|21815.85|21815.85|21814.28|21814.28|0
1643640440000|2022-01-31 14:47:20|21816.02|21816.02|21816.71|21816.71|21816.71|21816.71|21816.02|21816.02|0
1643640450000|2022-01-31 14:47:30|21816.8|21816.8|21818.09|21818.09|21818.09|21818.09|21816.8|21816.8|0
1643640460000|2022-01-31 14:47:40|21818.13|21818.13|21817.15|21817.15|21818.13|21818.13|21817.15|21817.15|0
1643640470000|2022-01-31 14:47:50|21816.64|21816.64|21816.42|21816.42|21816.78|21816.78|21815.97|21815.97|0
1643640480000|2022-01-31 14:48:00|21816.45|21816.45|21817.03|21817.03|21817.03|21817.03|21816.45|21816.45|0
1643640490000|2022-01-31 14:48:10|21817.01|21817.01|21818.54|21818.54|21818.54|21818.54|21816.83|21816.83|0
1643640500000|2022-01-31 14:48:20|21818.36|21818.36|21817.83|21817.83|21818.36|21818.36|21817.83|21817.83|0
1643640510000|2022-01-31 14:48:30|21817.9|21817.9|21814.49|21814.49|21817.9|21817.9|21814.4|21814.4|0
1643640520000|2022-01-31 14:48:40|21814.53|21814.53|21815.31|21815.31|21815.4|21815.4|21814.48|21814.48|0
1643640530000|2022-01-31 14:48:50|21815.26|21815.26|21814.15|21814.15|21815.26|21815.26|21814.15|21814.15|0
1643640540000|2022-01-31 14:49:00|21814.27|21814.27|21814.04|21814.04|21814.73|21814.73|21813.97|21813.97|0
1643640550000|2022-01-31 14:49:10|21813.97|21813.97|21813.17|21813.17|21814.06|21814.06|21813.17|21813.17|0
1643640560000|2022-01-31 14:49:20|21812.98|21812.98|21813.03|21813.03|21813.21|21813.21|21812.98|21812.98|0
1643640570000|2022-01-31 14:49:30|21813.07|21813.07|21812.77|21812.77|21813.17|21813.17|21812.75|21812.75|0
1643640580000|2022-01-31 14:49:40|21812.58|21812.58|21813|21813|21813|21813|21812.53|21812.53|0
1643640590000|2022-01-31 14:49:50|21812.87|21812.87|21812.24|21812.24|21813.05|21813.05|21812.24|21812.24|0
1643640600000|2022-01-31 14:50:00|21812.31|21812.31|21811.24|21811.24|21812.41|21812.41|21811.24|21811.24|0
1643640610000|2022-01-31 14:50:10|21811.31|21811.31|21809.7|21809.7|21811.31|21811.31|21809.7|21809.7|0
1643640620000|2022-01-31 14:50:20|21809.78|21809.78|21809.17|21809.17|21809.78|21809.78|21809.17|21809.17|0
1643640630000|2022-01-31 14:50:30|21808.96|21808.96|21808.7|21808.7|21808.96|21808.96|21808.52|21808.52|0
1643640640000|2022-01-31 14:50:40|21808.3|21808.3|21807.74|21807.74|21808.3|21808.3|21807.74|21807.74|0
1643640650000|2022-01-31 14:50:50|21807.72|21807.72|21805.39|21805.39|21807.72|21807.72|21805.39|21805.39|0
1643640660000|2022-01-31 14:51:00|21805.31|21805.31|21803.05|21803.05|21805.31|21805.31|21803.03|21803.03|0
1643640670000|2022-01-31 14:51:10|21803.03|21803.03|21801.4|21801.4|21803.03|21803.03|21801.4|21801.4|0
1643640680000|2022-01-31 14:51:20|21801.21|21801.21|21797.59|21797.59|21801.21|21801.21|21797.45|21797.45|0
1643640690000|2022-01-31 14:51:30|21797.54|21797.54|21796.72|21796.72|21797.69|21797.69|21796.72|21796.72|0
1643640700000|2022-01-31 14:51:40|21796.57|21796.57|21796.39|21796.39|21796.78|21796.78|21796.18|21796.18|0
1643640710000|2022-01-31 14:51:50|21796.52|21796.52|21797.26|21797.26|21797.26|21797.26|21796.36|21796.36|0
1643640720000|2022-01-31 14:52:00|21797.31|21797.31|21799.56|21799.56|21799.56|21799.56|21797.27|21797.27|0
1643640730000|2022-01-31 14:52:10|21799.58|21799.58|21804.93|21804.93|21805.15|21805.15|21799.58|21799.58|0
1643640740000|2022-01-31 14:52:20|21805.04|21805.04|21808.59|21808.59|21808.79|21808.79|21805.04|21805.04|0
1643640750000|2022-01-31 14:52:30|21808.69|21808.69|21809.91|21809.91|21809.94|21809.94|21808.69|21808.69|0
1643640760000|2022-01-31 14:52:40|21809.94|21809.94|21810.77|21810.77|21810.9|21810.9|21809.89|21809.89|0
1643640770000|2022-01-31 14:52:50|21810.7|21810.7|21811.98|21811.98|21811.98|21811.98|21810.7|21810.7|0
1643640780000|2022-01-31 14:53:00|21812.24|21812.24|21814.37|21814.37|21814.54|21814.54|21812.24|21812.24|0
1643640790000|2022-01-31 14:53:10|21814.39|21814.39|21815.32|21815.32|21815.36|21815.36|21814.23|21814.23|0
1643640800000|2022-01-31 14:53:20|21815.27|21815.27|21818.26|21818.26|21818.26|21818.26|21815.2|21815.2|0
1643640810000|2022-01-31 14:53:30|21818.35|21818.35|21819.62|21819.62|21819.62|21819.62|21818.35|21818.35|0
1643640820000|2022-01-31 14:53:40|21819.67|21819.67|21819.92|21819.92|21819.92|21819.92|21819.49|21819.49|0
1643640830000|2022-01-31 14:53:50|21819.96|21819.96|21820.35|21820.35|21820.51|21820.51|21819.95|21819.95|0
1643640840000|2022-01-31 14:54:00|21820.65|21820.65|21820.08|21820.08|21821.23|21821.23|21820.08|21820.08|0
1643640850000|2022-01-31 14:54:10|21820.04|21820.04|21818.18|21818.18|21820.04|21820.04|21818.13|21818.13|0
1643640860000|2022-01-31 14:54:20|21818.23|21818.23|21817.92|21817.92|21818.25|21818.25|21817.89|21817.89|0
1643640870000|2022-01-31 14:54:30|21817.77|21817.77|21816.51|21816.51|21817.77|21817.77|21816.51|21816.51|0
1643640880000|2022-01-31 14:54:40|21816.54|21816.54|21817.25|21817.25|21817.25|21817.25|21816.44|21816.44|0
1643640890000|2022-01-31 14:54:50|21817.35|21817.35|21819.26|21819.26|21819.38|21819.38|21817.28|21817.28|0
1643640900000|2022-01-31 14:55:00|21819.33|21819.33|21820.25|21820.25|21820.34|21820.34|21819.33|21819.33|0
1643640910000|2022-01-31 14:55:10|21820.07|21820.07|21819.68|21819.68|21820.07|21820.07|21819.49|21819.49|0
1643640920000|2022-01-31 14:55:20|21819.75|21819.75|21820.51|21820.51|21821.47|21821.47|21819.7|21819.7|0
1643640930000|2022-01-31 14:55:30|21820.64|21820.64|21822.94|21822.94|21822.96|21822.96|21820.64|21820.64|0
1643640940000|2022-01-31 14:55:40|21822.85|21822.85|21822.73|21822.73|21823.29|21823.29|21822.58|21822.58|0
1643640950000|2022-01-31 14:55:50|21822.91|21822.91|21823.88|21823.88|21823.88|21823.88|21822.91|21822.91|0
1643640960000|2022-01-31 14:56:00|21823.92|21823.92|21822.95|21822.95|21823.97|21823.97|21822.78|21822.78|0
1643640970000|2022-01-31 14:56:10|21822.9|21822.9|21822.23|21822.23|21822.91|21822.91|21822.13|21822.13|0
1643640980000|2022-01-31 14:56:20|21822.19|21822.19|21821.81|21821.81|21822.29|21822.29|21821.57|21821.57|0
1643640990000|2022-01-31 14:56:30|21821.89|21821.89|21821.85|21821.85|21822.16|21822.16|21821.79|21821.79|0
1643641000000|2022-01-31 14:56:40|21822.15|21822.15|21823.05|21823.05|21823.1|21823.1|21822.15|21822.15|0
1643641010000|2022-01-31 14:56:50|21823.2|21823.2|21822.75|21822.75|21823.8|21823.8|21822.69|21822.69|0
1643641020000|2022-01-31 14:57:00|21822.71|21822.71|21824.4|21824.4|21824.48|21824.48|21822.62|21822.62|0
1643641030000|2022-01-31 14:57:10|21824.32|21824.32|21823.33|21823.33|21824.46|21824.46|21823.33|21823.33|0
1643641040000|2022-01-31 14:57:20|21823.24|21823.24|21823.03|21823.03|21823.34|21823.34|21822.84|21822.84|0
1643641050000|2022-01-31 14:57:30|21823|21823|21823.2|21823.2|21823.55|21823.55|21823|21823|0
1643641060000|2022-01-31 14:57:40|21823.13|21823.13|21822.7|21822.7|21823.22|21823.22|21822.66|21822.66|0
1643641070000|2022-01-31 14:57:50|21822.73|21822.73|21823.22|21823.22|21823.44|21823.44|21822.73|21822.73|0
1643641080000|2022-01-31 14:58:00|21823.27|21823.27|21824.49|21824.49|21824.49|21824.49|21823.26|21823.26|0
1643641090000|2022-01-31 14:58:10|21824.52|21824.52|21826.41|21826.41|21826.41|21826.41|21824.52|21824.52|0
1643641100000|2022-01-31 14:58:20|21826.38|21826.38|21827.13|21827.13|21827.13|21827.13|21826.33|21826.33|0
1643641110000|2022-01-31 14:58:30|21827.34|21827.34|21828.29|21828.29|21828.29|21828.29|21827.34|21827.34|0
1643641120000|2022-01-31 14:58:40|21828.37|21828.37|21831.53|21831.53|21831.53|21831.53|21828.37|21828.37|0
1643641130000|2022-01-31 14:58:50|21831.66|21831.66|21834.82|21834.82|21834.82|21834.82|21831.66|21831.66|0
1643641140000|2022-01-31 14:59:00|21834.9|21834.9|21837.2|21837.2|21837.2|21837.2|21834.9|21834.9|0
1643641150000|2022-01-31 14:59:10|21837.25|21837.25|21838.67|21838.67|21838.67|21838.67|21837.25|21837.25|0
1643641160000|2022-01-31 14:59:20|21838.63|21838.63|21840.49|21840.49|21840.49|21840.49|21838.63|21838.63|0
1643641170000|2022-01-31 14:59:30|21840.58|21840.58|21845.37|21845.37|21845.79|21845.79|21840.58|21840.58|0
1643641180000|2022-01-31 14:59:40|21845.36|21845.36|21847.36|21847.36|21847.36|21847.36|21845.36|21845.36|0
1643641190000|2022-01-31 14:59:50|21847.44|21847.44|21848.81|21848.81|21848.81|21848.81|21847.12|21847.12|0
1643641200000|2022-01-31 15:00:00|21848.75|21848.75|21848.96|21848.96|21850.6|21850.6|21848.75|21848.75|0
1643641210000|2022-01-31 15:00:10|21848.87|21848.87|21848.27|21848.27|21848.87|21848.87|21847.73|21847.73|0
1643641220000|2022-01-31 15:00:20|21848.34|21848.34|21848.74|21848.74|21848.74|21848.74|21848.04|21848.04|0
1643641230000|2022-01-31 15:00:30|21848.88|21848.88|21851.06|21851.06|21851.19|21851.19|21848.88|21848.88|0
1643641240000|2022-01-31 15:00:40|21850.99|21850.99|21851.16|21851.16|21851.79|21851.79|21850.96|21850.96|0
1643641250000|2022-01-31 15:00:50|21851.2|21851.2|21851.86|21851.86|21851.96|21851.96|21851.11|21851.11|0
1643641260000|2022-01-31 15:01:00|21851.84|21851.84|21850.94|21850.94|21852.03|21852.03|21850.83|21850.83|0
1643641270000|2022-01-31 15:01:10|21850.88|21850.88|21850.51|21850.51|21850.88|21850.88|21850.2|21850.2|0
1643641280000|2022-01-31 15:01:20|21850.56|21850.56|21850.72|21850.72|21850.72|21850.72|21850.09|21850.09|0
1643641290000|2022-01-31 15:01:30|21850.67|21850.67|21851.48|21851.48|21851.48|21851.48|21850.59|21850.59|0
1643641300000|2022-01-31 15:01:40|21851.54|21851.54|21851.92|21851.92|21852.03|21852.03|21851.47|21851.47|0
1643641310000|2022-01-31 15:01:50|21851.86|21851.86|21851.05|21851.05|21851.86|21851.86|21850.99|21850.99|0
1643641320000|2022-01-31 15:02:00|21850.83|21850.83|21849.74|21849.74|21850.83|21850.83|21849.25|21849.25|0
1643641330000|2022-01-31 15:02:10|21849.77|21849.77|21851.11|21851.11|21851.11|21851.11|21849.74|21849.74|0
1643641340000|2022-01-31 15:02:20|21851.16|21851.16|21851.15|21851.15|21851.16|21851.16|21850.82|21850.82|0
1643641350000|2022-01-31 15:02:30|21851.18|21851.18|21851.28|21851.28|21851.51|21851.51|21851.18|21851.18|0
1643641360000|2022-01-31 15:02:40|21851.33|21851.33|21851.17|21851.17|21851.37|21851.37|21850.82|21850.82|0
1643641370000|2022-01-31 15:02:50|21851.21|21851.21|21850.99|21850.99|21851.28|21851.28|21850.71|21850.71|0
1643641380000|2022-01-31 15:03:00|21851.06|21851.06|21851.56|21851.56|21851.61|21851.61|21851.06|21851.06|0
1643641390000|2022-01-31 15:03:10|21851.34|21851.34|21851.65|21851.65|21851.65|21851.65|21850.97|21850.97|0
1643641400000|2022-01-31 15:03:20|21851.57|21851.57|21851.06|21851.06|21851.84|21851.84|21851.06|21851.06|0
1643641410000|2022-01-31 15:03:30|21851.01|21851.01|21851.07|21851.07|21851.15|21851.15|21850.82|21850.82|0
1643641420000|2022-01-31 15:03:40|21851.21|21851.21|21850.57|21850.57|21851.84|21851.84|21850.49|21850.49|0
1643641430000|2022-01-31 15:03:50|21850.62|21850.62|21850.16|21850.16|21850.68|21850.68|21849.92|21849.92|0
1643641440000|2022-01-31 15:04:00|21850.1|21850.1|21850.69|21850.69|21850.82|21850.82|21850.1|21850.1|0
1643641450000|2022-01-31 15:04:10|21850.56|21850.56|21849.94|21849.94|21850.61|21850.61|21849.73|21849.73|0
1643641460000|2022-01-31 15:04:20|21849.99|21849.99|21850.51|21850.51|21850.51|21850.51|21849.82|21849.82|0
1643641470000|2022-01-31 15:04:30|21850.53|21850.53|21851.46|21851.46|21851.46|21851.46|21850.53|21850.53|0
1643641480000|2022-01-31 15:04:40|21851.58|21851.58|21852.38|21852.38|21852.41|21852.41|21851.58|21851.58|0
1643641490000|2022-01-31 15:04:50|21852.55|21852.55|21852.45|21852.45|21852.77|21852.77|21852.28|21852.28|0
1643641500000|2022-01-31 15:05:00|21852.48|21852.48|21850.89|21850.89|21852.48|21852.48|21850.89|21850.89|0
1643641510000|2022-01-31 15:05:10|21850.83|21850.83|21847.41|21847.41|21850.83|21850.83|21847.39|21847.39|0
1643641520000|2022-01-31 15:05:20|21847.44|21847.44|21847.14|21847.14|21847.52|21847.52|21846.86|21846.86|0
1643641530000|2022-01-31 15:05:30|21847.39|21847.39|21847.19|21847.19|21847.5|21847.5|21847.08|21847.08|0
1643641540000|2022-01-31 15:05:40|21847.31|21847.31|21847.1|21847.1|21847.89|21847.89|21847.1|21847.1|0
1643641550000|2022-01-31 15:05:50|21846.98|21846.98|21848.66|21848.66|21848.96|21848.96|21846.98|21846.98|0
1643641560000|2022-01-31 15:06:00|21848.76|21848.76|21850.51|21850.51|21850.74|21850.74|21848.72|21848.72|0
1643641570000|2022-01-31 15:06:10|21850.55|21850.55|21852|21852|21852|21852|21850.47|21850.47|0
1643641580000|2022-01-31 15:06:20|21852.07|21852.07|21852.27|21852.27|21852.27|21852.27|21851.93|21851.93|0
1643641590000|2022-01-31 15:06:30|21852.35|21852.35|21853.92|21853.92|21854|21854|21852.34|21852.34|0
1643641600000|2022-01-31 15:06:40|21854.07|21854.07|21853.12|21853.12|21854.07|21854.07|21853.05|21853.05|0
1643641610000|2022-01-31 15:06:50|21853.05|21853.05|21853.75|21853.75|21853.92|21853.92|21852.99|21852.99|0
1643641620000|2022-01-31 15:07:00|21853.78|21853.78|21854.28|21854.28|21854.54|21854.54|21853.78|21853.78|0
1643641630000|2022-01-31 15:07:10|21854.4|21854.4|21855.25|21855.25|21855.6|21855.6|21853.92|21853.92|0
1643641640000|2022-01-31 15:07:20|21855.35|21855.35|21855.96|21855.96|21856.03|21856.03|21855.24|21855.24|0
1643641650000|2022-01-31 15:07:30|21855.9|21855.9|21856.06|21856.06|21856.17|21856.17|21855.79|21855.79|0
1643641660000|2022-01-31 15:07:40|21855.99|21855.99|21854.98|21854.98|21855.99|21855.99|21854.98|21854.98|0
1643641670000|2022-01-31 15:07:50|21855.04|21855.04|21855.53|21855.53|21855.92|21855.92|21855.04|21855.04|0
1643641680000|2022-01-31 15:08:00|21855.61|21855.61|21857.69|21857.69|21857.69|21857.69|21855.61|21855.61|0
1643641690000|2022-01-31 15:08:10|21857.73|21857.73|21858.55|21858.55|21858.55|21858.55|21857.73|21857.73|0
1643641700000|2022-01-31 15:08:20|21858.62|21858.62|21859.36|21859.36|21859.37|21859.37|21858.62|21858.62|0
1643641710000|2022-01-31 15:08:30|21859.3|21859.3|21859.65|21859.65|21859.79|21859.79|21859.3|21859.3|0
1643641720000|2022-01-31 15:08:40|21859.61|21859.61|21861.32|21861.32|21861.32|21861.32|21859.61|21859.61|0
1643641730000|2022-01-31 15:08:50|21861.15|21861.15|21860.76|21860.76|21861.28|21861.28|21860.76|21860.76|0
1643641740000|2022-01-31 15:09:00|21860.87|21860.87|21862.08|21862.08|21862.12|21862.12|21860.8|21860.8|0
1643641750000|2022-01-31 15:09:10|21862.19|21862.19|21862.77|21862.77|21862.77|21862.77|21862.19|21862.19|0
1643641760000|2022-01-31 15:09:20|21862.72|21862.72|21863.76|21863.76|21863.76|21863.76|21862.72|21862.72|0
1643641770000|2022-01-31 15:09:30|21863.81|21863.81|21864.28|21864.28|21864.55|21864.55|21863.81|21863.81|0
1643641780000|2022-01-31 15:09:40|21864.21|21864.21|21864.19|21864.19|21864.23|21864.23|21864.06|21864.06|0
1643641790000|2022-01-31 15:09:50|21864.27|21864.27|21864.54|21864.54|21864.54|21864.54|21864.18|21864.18|0
1643641800000|2022-01-31 15:10:00|21864.63|21864.63|21866.88|21866.88|21866.88|21866.88|21864.63|21864.63|0
1643641810000|2022-01-31 15:10:10|21866.92|21866.92|21866.44|21866.44|21866.94|21866.94|21866.36|21866.36|0
1643641820000|2022-01-31 15:10:20|21866.55|21866.55|21866.48|21866.48|21867.31|21867.31|21866.48|21866.48|0
1643641830000|2022-01-31 15:10:30|21866.54|21866.54|21866.67|21866.67|21866.97|21866.97|21866.17|21866.17|0
1643641840000|2022-01-31 15:10:40|21866.54|21866.54|21865.13|21865.13|21866.67|21866.67|21865.13|21865.13|0
1643641850000|2022-01-31 15:10:50|21865.03|21865.03|21861.66|21861.66|21865.03|21865.03|21861.66|21861.66|0
1643641860000|2022-01-31 15:11:00|21861.6|21861.6|21860.14|21860.14|21861.6|21861.6|21860.12|21860.12|0
1643641870000|2022-01-31 15:11:10|21860.17|21860.17|21859.27|21859.27|21860.17|21860.17|21859.27|21859.27|0
1643641880000|2022-01-31 15:11:20|21859.25|21859.25|21859.65|21859.65|21859.67|21859.67|21859.03|21859.03|0
1643641890000|2022-01-31 15:11:30|21859.5|21859.5|21860.62|21860.62|21860.62|21860.62|21859.5|21859.5|0
1643641900000|2022-01-31 15:11:40|21860.51|21860.51|21861.18|21861.18|21861.49|21861.49|21860.51|21860.51|0
1643641910000|2022-01-31 15:11:50|21861.12|21861.12|21860.92|21860.92|21861.12|21861.12|21860.4|21860.4|0
1643641920000|2022-01-31 15:12:00|21861.03|21861.03|21861.99|21861.99|21862.08|21862.08|21861.03|21861.03|0
1643641930000|2022-01-31 15:12:10|21862.07|21862.07|21861.43|21861.43|21862.21|21862.21|21861.43|21861.43|0
1643641940000|2022-01-31 15:12:20|21861.25|21861.25|21860.88|21860.88|21861.5|21861.5|21860.88|21860.88|0
1643641950000|2022-01-31 15:12:30|21860.83|21860.83|21860.38|21860.38|21861.19|21861.19|21860.38|21860.38|0
1643641960000|2022-01-31 15:12:40|21860.32|21860.32|21860.91|21860.91|21860.96|21860.96|21860.04|21860.04|0
1643641970000|2022-01-31 15:12:50|21860.93|21860.93|21861.12|21861.12|21861.14|21861.14|21860.84|21860.84|0
1643641980000|2022-01-31 15:13:00|21861.27|21861.27|21861.28|21861.28|21861.62|21861.62|21861.27|21861.27|0
1643641990000|2022-01-31 15:13:10|21861.36|21861.36|21861.39|21861.39|21861.47|21861.47|21861.22|21861.22|0
1643642000000|2022-01-31 15:13:20|21861.55|21861.55|21861.56|21861.56|21861.67|21861.67|21861.53|21861.53|0
1643642010000|2022-01-31 15:13:30|21861.67|21861.67|21862.77|21862.77|21862.81|21862.81|21861.67|21861.67|0
1643642020000|2022-01-31 15:13:40|21862.82|21862.82|21863.59|21863.59|21863.7|21863.7|21862.82|21862.82|0
1643642030000|2022-01-31 15:13:50|21863.64|21863.64|21865.89|21865.89|21865.89|21865.89|21863.64|21863.64|0
1643642040000|2022-01-31 15:14:00|21865.92|21865.92|21867.2|21867.2|21867.31|21867.31|21865.92|21865.92|0
1643642050000|2022-01-31 15:14:10|21867.28|21867.28|21869.19|21869.19|21869.23|21869.23|21867.17|21867.17|0
1643642060000|2022-01-31 15:14:20|21869.1|21869.1|21872.76|21872.76|21872.76|21872.76|21868.91|21868.91|0
1643642070000|2022-01-31 15:14:30|21872.94|21872.94|21875.39|21875.39|21875.77|21875.77|21872.94|21872.94|0
1643642080000|2022-01-31 15:14:40|21875.41|21875.41|21875.79|21875.79|21875.97|21875.97|21875.23|21875.23|0
1643642090000|2022-01-31 15:14:50|21875.72|21875.72|21875.1|21875.1|21876.11|21876.11|21875.1|21875.1|0
1643642100000|2022-01-31 15:15:00|21875.04|21875.04|21873.9|21873.9|21875.2|21875.2|21873.9|21873.9|0
1643642110000|2022-01-31 15:15:10|21873.77|21873.77|21873.28|21873.28|21873.77|21873.77|21873.02|21873.02|0
1643642120000|2022-01-31 15:15:20|21873.14|21873.14|21873.53|21873.53|21873.57|21873.57|21873.14|21873.14|0
1643642130000|2022-01-31 15:15:30|21873.45|21873.45|21874.05|21874.05|21874.05|21874.05|21873.21|21873.21|0
1643642140000|2022-01-31 15:15:40|21874.03|21874.03|21873.66|21873.66|21874.03|21874.03|21873.15|21873.15|0
1643642150000|2022-01-31 15:15:50|21873.71|21873.71|21874.33|21874.33|21874.38|21874.38|21873.54|21873.54|0
1643642160000|2022-01-31 15:16:00|21874.43|21874.43|21874.69|21874.69|21875.4|21875.4|21874.36|21874.36|0
1643642170000|2022-01-31 15:16:10|21874.8|21874.8|21875.06|21875.06|21875.06|21875.06|21874.55|21874.55|0
1643642180000|2022-01-31 15:16:20|21875.18|21875.18|21875.18|21875.18|21875.49|21875.49|21875.1|21875.1|0
1643642190000|2022-01-31 15:16:30|21875.14|21875.14|21875.17|21875.17|21875.24|21875.24|21874.8|21874.8|0
1643642200000|2022-01-31 15:16:40|21875.21|21875.21|21875.32|21875.32|21875.41|21875.41|21875.21|21875.21|0
1643642210000|2022-01-31 15:16:50|21875.5|21875.5|21875.03|21875.03|21875.5|21875.5|21875.01|21875.01|0
1643642220000|2022-01-31 15:17:00|21875.01|21875.01|21873.23|21873.23|21875.01|21875.01|21873.23|21873.23|0
1643642230000|2022-01-31 15:17:10|21873.34|21873.34|21873.84|21873.84|21873.84|21873.84|21873.06|21873.06|0
1643642240000|2022-01-31 15:17:20|21873.72|21873.72|21874.44|21874.44|21874.44|21874.44|21873.67|21873.67|0
1643642250000|2022-01-31 15:17:30|21874.47|21874.47|21874.89|21874.89|21874.89|21874.89|21874.15|21874.15|0
1643642260000|2022-01-31 15:17:40|21874.96|21874.96|21875.65|21875.65|21875.65|21875.65|21874.96|21874.96|0
1643642270000|2022-01-31 15:17:50|21875.58|21875.58|21875.78|21875.78|21875.83|21875.83|21875.5|21875.5|0
1643642280000|2022-01-31 15:18:00|21875.7|21875.7|21875.76|21875.76|21875.92|21875.92|21875.52|21875.52|0
1643642290000|2022-01-31 15:18:10|21875.83|21875.83|21877.31|21877.31|21877.34|21877.34|21875.83|21875.83|0
1643642300000|2022-01-31 15:18:20|21877.41|21877.41|21878.85|21878.85|21878.85|21878.85|21877.41|21877.41|0
1643642310000|2022-01-31 15:18:30|21878.91|21878.91|21880.42|21880.42|21880.42|21880.42|21878.91|21878.91|0
1643642320000|2022-01-31 15:18:40|21880.55|21880.55|21881.62|21881.62|21881.66|21881.66|21880.55|21880.55|0
1643642330000|2022-01-31 15:18:50|21881.69|21881.69|21881.48|21881.48|21881.77|21881.77|21881.48|21881.48|0
1643642340000|2022-01-31 15:19:00|21881.34|21881.34|21878.2|21878.2|21881.46|21881.46|21878.2|21878.2|0
1643642350000|2022-01-31 15:19:10|21878.04|21878.04|21877.97|21877.97|21878.04|21878.04|21877.38|21877.38|0
1643642360000|2022-01-31 15:19:20|21878.06|21878.06|21877.91|21877.91|21878.29|21878.29|21877.91|21877.91|0
1643642370000|2022-01-31 15:19:30|21877.95|21877.95|21877.66|21877.66|21878.01|21878.01|21877.52|21877.52|0
1643642380000|2022-01-31 15:19:40|21877.75|21877.75|21877.42|21877.42|21877.8|21877.8|21877.35|21877.35|0
1643642390000|2022-01-31 15:19:50|21877.5|21877.5|21877.35|21877.35|21877.5|21877.5|21877.2|21877.2|0
1643642400000|2022-01-31 15:20:00|21877.29|21877.29|21877.41|21877.41|21877.54|21877.54|21877.1|21877.1|0
1643642410000|2022-01-31 15:20:10|21877.31|21877.31|21877.52|21877.52|21877.52|21877.52|21877.21|21877.21|0
1643642420000|2022-01-31 15:20:20|21877.66|21877.66|21878.76|21878.76|21878.76|21878.76|21877.66|21877.66|0
1643642430000|2022-01-31 15:20:30|21878.84|21878.84|21879.08|21879.08|21879.08|21879.08|21878.71|21878.71|0
1643642440000|2022-01-31 15:20:40|21879.1|21879.1|21879.55|21879.55|21879.63|21879.63|21878.97|21878.97|0
1643642450000|2022-01-31 15:20:50|21879.65|21879.65|21880.86|21880.86|21880.86|21880.86|21879.65|21879.65|0
1643642460000|2022-01-31 15:21:00|21880.78|21880.78|21882.8|21882.8|21882.8|21882.8|21880.78|21880.78|0
1643642470000|2022-01-31 15:21:10|21882.74|21882.74|21883.12|21883.12|21883.46|21883.46|21882.72|21882.72|0
1643642480000|2022-01-31 15:21:20|21883.07|21883.07|21884.2|21884.2|21884.2|21884.2|21882.95|21882.95|0
1643642490000|2022-01-31 15:21:30|21884.33|21884.33|21884.91|21884.91|21885.26|21885.26|21884.33|21884.33|0
1643642500000|2022-01-31 15:21:40|21884.8|21884.8|21884.35|21884.35|21884.82|21884.82|21884.17|21884.17|0
1643642510000|2022-01-31 15:21:50|21884.38|21884.38|21885.58|21885.58|21885.58|21885.58|21884.38|21884.38|0
1643642520000|2022-01-31 15:22:00|21885.62|21885.62|21885.63|21885.63|21885.79|21885.79|21885.3|21885.3|0
1643642530000|2022-01-31 15:22:10|21885.58|21885.58|21887.56|21887.56|21887.67|21887.67|21885.58|21885.58|0
1643642540000|2022-01-31 15:22:20|21887.85|21887.85|21889.89|21889.89|21889.99|21889.99|21887.85|21887.85|0
1643642550000|2022-01-31 15:22:30|21890.03|21890.03|21891.06|21891.06|21891.2|21891.2|21890.03|21890.03|0
1643642560000|2022-01-31 15:22:40|21891.32|21891.32|21892.62|21892.62|21892.88|21892.88|21891.32|21891.32|0
1643642570000|2022-01-31 15:22:50|21892.73|21892.73|21892.35|21892.35|21892.73|21892.73|21892.06|21892.06|0
1643642580000|2022-01-31 15:23:00|21892.51|21892.51|21892.19|21892.19|21892.55|21892.55|21891.93|21891.93|0
1643642590000|2022-01-31 15:23:10|21892.28|21892.28|21892.82|21892.82|21892.82|21892.82|21892.28|21892.28|0
1643642600000|2022-01-31 15:23:20|21892.87|21892.87|21892.45|21892.45|21893.47|21893.47|21892.45|21892.45|0
1643642610000|2022-01-31 15:23:30|21892.38|21892.38|21891.57|21891.57|21892.38|21892.38|21891.54|21891.54|0
1643642620000|2022-01-31 15:23:40|21891.56|21891.56|21889.81|21889.81|21891.56|21891.56|21889.59|21889.59|0
1643642630000|2022-01-31 15:23:50|21889.94|21889.94|21890.6|21890.6|21890.63|21890.63|21889.93|21889.93|0
1643642640000|2022-01-31 15:24:00|21890.77|21890.77|21889.96|21889.96|21890.8|21890.8|21889.89|21889.89|0
1643642650000|2022-01-31 15:24:10|21889.94|21889.94|21890.39|21890.39|21890.45|21890.45|21889.88|21889.88|0
1643642660000|2022-01-31 15:24:20|21890.42|21890.42|21890.03|21890.03|21890.94|21890.94|21890.03|21890.03|0
1643642670000|2022-01-31 15:24:30|21890.11|21890.11|21888.95|21888.95|21890.11|21890.11|21888.95|21888.95|0
1643642680000|2022-01-31 15:24:40|21888.73|21888.73|21888.36|21888.36|21888.74|21888.74|21888.16|21888.16|0
1643642690000|2022-01-31 15:24:50|21888.29|21888.29|21888.17|21888.17|21888.67|21888.67|21888.17|21888.17|0
1643642700000|2022-01-31 15:25:00|21888.24|21888.24|21888.16|21888.16|21888.36|21888.36|21888.05|21888.05|0
1643642710000|2022-01-31 15:25:10|21887.97|21887.97|21888.04|21888.04|21888.17|21888.17|21887.88|21887.88|0
1643642720000|2022-01-31 15:25:20|21887.99|21887.99|21887.94|21887.94|21888.15|21888.15|21887.85|21887.85|0
1643642730000|2022-01-31 15:25:30|21887.87|21887.87|21887.67|21887.67|21887.87|21887.87|21887.66|21887.66|0
1643642740000|2022-01-31 15:25:40|21887.61|21887.61|21887.44|21887.44|21887.71|21887.71|21887.44|21887.44|0
1643642750000|2022-01-31 15:25:50|21887.41|21887.41|21886.97|21886.97|21887.57|21887.57|21886.67|21886.67|0
1643642760000|2022-01-31 15:26:00|21887.02|21887.02|21886.32|21886.32|21887.57|21887.57|21886.32|21886.32|0
1643642770000|2022-01-31 15:26:10|21886.2|21886.2|21885.69|21885.69|21886.2|21886.2|21885.69|21885.69|0
1643642780000|2022-01-31 15:26:20|21885.74|21885.74|21885.78|21885.78|21885.78|21885.78|21885.41|21885.41|0
1643642790000|2022-01-31 15:26:30|21885.86|21885.86|21885.14|21885.14|21885.92|21885.92|21885.14|21885.14|0
1643642800000|2022-01-31 15:26:40|21885.21|21885.21|21884.91|21884.91|21885.21|21885.21|21884.81|21884.81|0
1643642810000|2022-01-31 15:26:50|21885.1|21885.1|21885.03|21885.03|21885.22|21885.22|21884.96|21884.96|0
1643642820000|2022-01-31 15:27:00|21884.86|21884.86|21885.71|21885.71|21885.78|21885.78|21884.76|21884.76|0
1643642830000|2022-01-31 15:27:10|21885.77|21885.77|21886.56|21886.56|21886.66|21886.66|21885.77|21885.77|0
1643642840000|2022-01-31 15:27:20|21886.4|21886.4|21886.98|21886.98|21886.98|21886.98|21886.4|21886.4|0
1643642850000|2022-01-31 15:27:30|21887.04|21887.04|21885.53|21885.53|21887.39|21887.39|21885.53|21885.53|0
1643642860000|2022-01-31 15:27:40|21885.45|21885.45|21882.6|21882.6|21885.45|21885.45|21882.6|21882.6|0
1643642870000|2022-01-31 15:27:50|21882.54|21882.54|21881.39|21881.39|21882.54|21882.54|21881.39|21881.39|0
1643642880000|2022-01-31 15:28:00|21881.51|21881.51|21881.57|21881.57|21881.97|21881.97|21881.51|21881.51|0
1643642890000|2022-01-31 15:28:10|21881.67|21881.67|21876.48|21876.48|21881.67|21881.67|21876.48|21876.48|0
1643642900000|2022-01-31 15:28:20|21876.31|21876.31|21875.33|21875.33|21876.31|21876.31|21875.2|21875.2|0
1643642910000|2022-01-31 15:28:30|21875.52|21875.52|21875.06|21875.06|21875.52|21875.52|21875.06|21875.06|0
1643642920000|2022-01-31 15:28:40|21875.02|21875.02|21873.93|21873.93|21875.02|21875.02|21873.93|21873.93|0
1643642930000|2022-01-31 15:28:50|21873.82|21873.82|21873.2|21873.2|21873.82|21873.82|21873.12|21873.12|0
1643642940000|2022-01-31 15:29:00|21873.14|21873.14|21872.99|21872.99|21873.17|21873.17|21872.86|21872.86|0
1643642950000|2022-01-31 15:29:10|21872.96|21872.96|21873.19|21873.19|21873.59|21873.59|21872.77|21872.77|0
1643642960000|2022-01-31 15:29:20|21873.13|21873.13|21872.74|21872.74|21873.16|21873.16|21872.74|21872.74|0
1643642970000|2022-01-31 15:29:30|21872.71|21872.71|21870.94|21870.94|21872.71|21872.71|21870.94|21870.94|0
1643642980000|2022-01-31 15:29:40|21870.76|21870.76|21867.46|21867.46|21870.76|21870.76|21867.46|21867.46|0
1643642990000|2022-01-31 15:29:50|21867.24|21867.24|21865.39|21865.39|21867.24|21867.24|21865.39|21865.39|0
1643643000000|2022-01-31 15:30:00|21865.3|21865.3|21865.4|21865.4|21865.52|21865.52|21865.1|21865.1|0
1643643010000|2022-01-31 15:30:10|21865.26|21865.26|21865.57|21865.57|21865.61|21865.61|21864.97|21864.97|0
1643643020000|2022-01-31 15:30:20|21865.62|21865.62|21868.86|21868.86|21868.86|21868.86|21865.62|21865.62|0
1643643030000|2022-01-31 15:30:30|21868.9|21868.9|21870.31|21870.31|21870.31|21870.31|21868.83|21868.83|0
1643643040000|2022-01-31 15:30:40|21870.39|21870.39|21869.97|21869.97|21870.39|21870.39|21869.86|21869.86|0
1643643050000|2022-01-31 15:30:50|21870|21870|21868.46|21868.46|21870.09|21870.09|21868.46|21868.46|0
1643643060000|2022-01-31 15:31:00|21868.23|21868.23|21866.32|21866.32|21868.23|21868.23|21866.21|21866.21|0
1643643070000|2022-01-31 15:31:10|21866.03|21866.03|21865.47|21865.47|21866.08|21866.08|21865.44|21865.44|0
1643643080000|2022-01-31 15:31:20|21865.42|21865.42|21864.99|21864.99|21865.48|21865.48|21864.99|21864.99|0
1643643090000|2022-01-31 15:31:30|21864.89|21864.89|21863.89|21863.89|21864.89|21864.89|21863.89|21863.89|0
1643643100000|2022-01-31 15:31:40|21863.85|21863.85|21863.94|21863.94|21864.19|21864.19|21863.7|21863.7|0
1643643110000|2022-01-31 15:31:50|21863.72|21863.72|21863.74|21863.74|21863.79|21863.79|21863.42|21863.42|0
1643643120000|2022-01-31 15:32:00|21863.8|21863.8|21862.86|21862.86|21863.84|21863.84|21862.86|21862.86|0
1643643130000|2022-01-31 15:32:10|21862.9|21862.9|21861.3|21861.3|21863.15|21863.15|21861.3|21861.3|0
1643643140000|2022-01-31 15:32:20|21861.51|21861.51|21861.4|21861.4|21861.69|21861.69|21861.03|21861.03|0
1643643150000|2022-01-31 15:32:30|21861.36|21861.36|21859.45|21859.45|21861.36|21861.36|21859.45|21859.45|0
1643643160000|2022-01-31 15:32:40|21859.37|21859.37|21859.42|21859.42|21859.5|21859.5|21859.18|21859.18|0
1643643170000|2022-01-31 15:32:50|21859.45|21859.45|21858.91|21858.91|21859.71|21859.71|21858.91|21858.91|0
1643643180000|2022-01-31 15:33:00|21858.82|21858.82|21857.48|21857.48|21858.82|21858.82|21857.48|21857.48|0
1643643190000|2022-01-31 15:33:10|21857.41|21857.41|21857.12|21857.12|21857.41|21857.41|21856.79|21856.79|0
1643643200000|2022-01-31 15:33:20|21857.24|21857.24|21858.73|21858.73|21858.73|21858.73|21857.24|21857.24|0
1643643210000|2022-01-31 15:33:30|21858.59|21858.59|21859.69|21859.69|21859.69|21859.69|21858.45|21858.45|0
1643643220000|2022-01-31 15:33:40|21859.74|21859.74|21861.53|21861.53|21861.55|21861.55|21859.74|21859.74|0
1643643230000|2022-01-31 15:33:50|21861.46|21861.46|21861.62|21861.62|21861.95|21861.95|21861.46|21861.46|0
1643643240000|2022-01-31 15:34:00|21861.68|21861.68|21862.09|21862.09|21862.42|21862.42|21861.68|21861.68|0
1643643250000|2022-01-31 15:34:10|21862|21862|21861.86|21861.86|21862.06|21862.06|21861.75|21861.75|0
1643643260000|2022-01-31 15:34:20|21861.81|21861.81|21861.51|21861.51|21861.91|21861.91|21861.51|21861.51|0
1643643270000|2022-01-31 15:34:30|21861.4|21861.4|21861.57|21861.57|21861.71|21861.71|21861.34|21861.34|0
1643643280000|2022-01-31 15:34:40|21861.63|21861.63|21861.46|21861.46|21861.63|21861.63|21861.2|21861.2|0
1643643290000|2022-01-31 15:34:50|21861.51|21861.51|21862.91|21862.91|21862.91|21862.91|21861.43|21861.43|0
1643643300000|2022-01-31 15:35:00|21863.24|21863.24|21865.57|21865.57|21865.57|21865.57|21863.24|21863.24|0
1643643310000|2022-01-31 15:35:10|21865.4|21865.4|21865.53|21865.53|21865.99|21865.99|21865.4|21865.4|0
1643643320000|2022-01-31 15:35:20|21865.67|21865.67|21866.96|21866.96|21866.96|21866.96|21865.67|21865.67|0
1643643330000|2022-01-31 15:35:30|21866.93|21866.93|21869.71|21869.71|21869.9|21869.9|21866.93|21866.93|0
1643643340000|2022-01-31 15:35:40|21869.82|21869.82|21871.11|21871.11|21871.11|21871.11|21869.82|21869.82|0
1643643350000|2022-01-31 15:35:50|21871.08|21871.08|21872.94|21872.94|21872.94|21872.94|21871.08|21871.08|0
1643643360000|2022-01-31 15:36:00|21873.01|21873.01|21873.37|21873.37|21873.5|21873.5|21872.67|21872.67|0
1643643370000|2022-01-31 15:36:10|21873.21|21873.21|21872.76|21872.76|21873.72|21873.72|21872.76|21872.76|0
1643643380000|2022-01-31 15:36:20|21872.87|21872.87|21872.71|21872.71|21873.06|21873.06|21872.71|21872.71|0
1643643390000|2022-01-31 15:36:30|21872.67|21872.67|21872.68|21872.68|21872.81|21872.81|21872.53|21872.53|0
1643643400000|2022-01-31 15:36:40|21872.66|21872.66|21872.43|21872.43|21872.66|21872.66|21872.36|21872.36|0
1643643410000|2022-01-31 15:36:50|21872.38|21872.38|21872.36|21872.36|21872.38|21872.38|21872|21872|0
1643643420000|2022-01-31 15:37:00|21872.24|21872.24|21872.1|21872.1|21872.37|21872.37|21871.81|21871.81|0
1643643430000|2022-01-31 15:37:10|21871.97|21871.97|21871.11|21871.11|21871.97|21871.97|21870.93|21870.93|0
1643643440000|2022-01-31 15:37:20|21870.98|21870.98|21871.04|21871.04|21871.2|21871.2|21870.7|21870.7|0
1643643450000|2022-01-31 15:37:30|21871.39|21871.39|21870.52|21870.52|21871.46|21871.46|21870.48|21870.48|0
1643643460000|2022-01-31 15:37:40|21870.38|21870.38|21869.92|21869.92|21870.38|21870.38|21869.86|21869.86|0
1643643470000|2022-01-31 15:37:50|21869.86|21869.86|21869.57|21869.57|21869.93|21869.93|21869.51|21869.51|0
1643643480000|2022-01-31 15:38:00|21869.51|21869.51|21868.42|21868.42|21869.51|21869.51|21868.42|21868.42|0
1643643490000|2022-01-31 15:38:10|21868.22|21868.22|21867.7|21867.7|21868.34|21868.34|21867.65|21867.65|0
1643643500000|2022-01-31 15:38:20|21867.63|21867.63|21867.16|21867.16|21867.63|21867.63|21867.11|21867.11|0
1643643510000|2022-01-31 15:38:30|21867.1|21867.1|21867.25|21867.25|21867.25|21867.25|21866.85|21866.85|0
1643643520000|2022-01-31 15:38:40|21867.26|21867.26|21867.37|21867.37|21867.53|21867.53|21867.03|21867.03|0
1643643530000|2022-01-31 15:38:50|21867.45|21867.45|21865.71|21865.71|21867.59|21867.59|21865.71|21865.71|0
1643643540000|2022-01-31 15:39:00|21865.36|21865.36|21865.62|21865.62|21865.62|21865.62|21864.83|21864.83|0
1643643550000|2022-01-31 15:39:10|21865.65|21865.65|21865.76|21865.76|21865.76|21865.76|21865.33|21865.33|0
1643643560000|2022-01-31 15:39:20|21865.64|21865.64|21865.3|21865.3|21865.7|21865.7|21865.15|21865.15|0
1643643570000|2022-01-31 15:39:30|21865.14|21865.14|21865.31|21865.31|21865.36|21865.36|21865.14|21865.14|0
1643643580000|2022-01-31 15:39:40|21865.21|21865.21|21865.73|21865.73|21865.78|21865.78|21865.21|21865.21|0
1643643590000|2022-01-31 15:39:50|21865.63|21865.63|21865.93|21865.93|21866.47|21866.47|21865.63|21865.63|0
1643643600000|2022-01-31 15:40:00|21865.99|21865.99|21865.56|21865.56|21866.91|21866.91|21865.56|21865.56|0
1643643610000|2022-01-31 15:40:10|21865.6|21865.6|21865.45|21865.45|21865.6|21865.6|21865.05|21865.05|0
1643643620000|2022-01-31 15:40:20|21865.35|21865.35|21864.09|21864.09|21865.45|21865.45|21863.97|21863.97|0
1643643630000|2022-01-31 15:40:30|21864.16|21864.16|21863.51|21863.51|21864.16|21864.16|21863.51|21863.51|0
1643643640000|2022-01-31 15:40:40|21863.42|21863.42|21863.01|21863.01|21863.42|21863.42|21863.01|21863.01|0
1643643650000|2022-01-31 15:40:50|21862.95|21862.95|21862.64|21862.64|21863.1|21863.1|21862.56|21862.56|0
1643643660000|2022-01-31 15:41:00|21862.56|21862.56|21862.44|21862.44|21862.97|21862.97|21862.44|21862.44|0
1643643670000|2022-01-31 15:41:10|21862.42|21862.42|21862.05|21862.05|21862.66|21862.66|21862.05|21862.05|0
1643643680000|2022-01-31 15:41:20|21862.13|21862.13|21862.26|21862.26|21862.26|21862.26|21861.95|21861.95|0
1643643690000|2022-01-31 15:41:30|21862.32|21862.32|21863.37|21863.37|21863.37|21863.37|21862.32|21862.32|0
1643643700000|2022-01-31 15:41:40|21863.35|21863.35|21863.97|21863.97|21864.26|21864.26|21863.35|21863.35|0
1643643710000|2022-01-31 15:41:50|21863.9|21863.9|21863.77|21863.77|21864.07|21864.07|21863.74|21863.74|0
1643643720000|2022-01-31 15:42:00|21863.55|21863.55|21863.37|21863.37|21863.7|21863.7|21863.16|21863.16|0
1643643730000|2022-01-31 15:42:10|21863.33|21863.33|21863.8|21863.8|21863.8|21863.8|21862.99|21862.99|0
1643643740000|2022-01-31 15:42:20|21863.64|21863.64|21862.56|21862.56|21863.64|21863.64|21862.49|21862.49|0
1643643750000|2022-01-31 15:42:30|21862.34|21862.34|21862.29|21862.29|21862.6|21862.6|21862.29|21862.29|0
1643643760000|2022-01-31 15:42:40|21862.35|21862.35|21862.51|21862.51|21862.51|21862.51|21862.19|21862.19|0
1643643770000|2022-01-31 15:42:50|21862.62|21862.62|21861.5|21861.5|21862.62|21862.62|21861.5|21861.5|0
1643643780000|2022-01-31 15:43:00|21861.68|21861.68|21860.6|21860.6|21861.77|21861.77|21860.5|21860.5|0
1643643790000|2022-01-31 15:43:10|21860.56|21860.56|21860.38|21860.38|21860.9|21860.9|21860.38|21860.38|0
1643643800000|2022-01-31 15:43:20|21860.43|21860.43|21862|21862|21862.01|21862.01|21860.39|21860.39|0
1643643810000|2022-01-31 15:43:30|21862.11|21862.11|21864.83|21864.83|21864.83|21864.83|21861.84|21861.84|0
1643643820000|2022-01-31 15:43:40|21864.89|21864.89|21869.09|21869.09|21869.18|21869.18|21864.89|21864.89|0
1643643830000|2022-01-31 15:43:50|21869.15|21869.15|21871.2|21871.2|21871.2|21871.2|21869.11|21869.11|0
1643643840000|2022-01-31 15:44:00|21871.18|21871.18|21873.15|21873.15|21873.15|21873.15|21871.18|21871.18|0
1643643850000|2022-01-31 15:44:10|21873.65|21873.65|21874.5|21874.5|21874.6|21874.6|21873.65|21873.65|0
1643643860000|2022-01-31 15:44:20|21874.6|21874.6|21874.73|21874.73|21874.97|21874.97|21874.54|21874.54|0
1643643870000|2022-01-31 15:44:30|21874.79|21874.79|21874.52|21874.52|21874.79|21874.79|21874.24|21874.24|0
1643643880000|2022-01-31 15:44:40|21874.78|21874.78|21875.15|21875.15|21875.35|21875.35|21874.78|21874.78|0
1643643890000|2022-01-31 15:44:50|21875.08|21875.08|21874.85|21874.85|21875.17|21875.17|21874.83|21874.83|0
1643643900000|2022-01-31 15:45:00|21874.99|21874.99|21876.67|21876.67|21876.71|21876.71|21874.99|21874.99|0
1643643910000|2022-01-31 15:45:10|21876.57|21876.57|21876.69|21876.69|21876.84|21876.84|21876.53|21876.53|0
1643643920000|2022-01-31 15:45:20|21876.77|21876.77|21877.07|21877.07|21877.07|21877.07|21876.56|21876.56|0
1643643930000|2022-01-31 15:45:30|21877.21|21877.21|21877.32|21877.32|21877.6|21877.6|21877.18|21877.18|0
1643643940000|2022-01-31 15:45:40|21877.21|21877.21|21876.63|21876.63|21877.21|21877.21|21876.56|21876.56|0
1643643950000|2022-01-31 15:45:50|21876.54|21876.54|21875.45|21875.45|21876.54|21876.54|21875.45|21875.45|0
1643643960000|2022-01-31 15:46:00|21875.36|21875.36|21874.83|21874.83|21875.36|21875.36|21874.83|21874.83|0
1643643970000|2022-01-31 15:46:10|21874.73|21874.73|21874.58|21874.58|21875.03|21875.03|21874.58|21874.58|0
1643643980000|2022-01-31 15:46:20|21874.52|21874.52|21873.97|21873.97|21874.61|21874.61|21873.92|21873.92|0
1643643990000|2022-01-31 15:46:30|21874.02|21874.02|21873.56|21873.56|21874.02|21874.02|21873.51|21873.51|0
1643644000000|2022-01-31 15:46:40|21873.64|21873.64|21873.79|21873.79|21873.94|21873.94|21873.6|21873.6|0
1643644010000|2022-01-31 15:46:50|21873.85|21873.85|21873.85|21873.85|21873.89|21873.89|21873.72|21873.72|0
1643644020000|2022-01-31 15:47:00|21873.8|21873.8|21872.53|21872.53|21873.8|21873.8|21872.53|21872.53|0
1643644030000|2022-01-31 15:47:10|21872.63|21872.63|21872.59|21872.59|21872.71|21872.71|21872.39|21872.39|0
1643644040000|2022-01-31 15:47:20|21872.43|21872.43|21872.51|21872.51|21872.51|21872.51|21872.39|21872.39|0
1643644050000|2022-01-31 15:47:30|21872.57|21872.57|21872.39|21872.39|21872.74|21872.74|21872.36|21872.36|0
1643644060000|2022-01-31 15:47:40|21872.37|21872.37|21872.39|21872.39|21872.73|21872.73|21872.16|21872.16|0
1643644070000|2022-01-31 15:47:50|21872.22|21872.22|21872.42|21872.42|21872.46|21872.46|21872.22|21872.22|0
1643644080000|2022-01-31 15:48:00|21872.39|21872.39|21873.6|21873.6|21873.6|21873.6|21872.25|21872.25|0
1643644090000|2022-01-31 15:48:10|21873.63|21873.63|21874.85|21874.85|21874.85|21874.85|21873.56|21873.56|0
1643644100000|2022-01-31 15:48:20|21874.92|21874.92|21875.28|21875.28|21875.29|21875.29|21874.92|21874.92|0
1643644110000|2022-01-31 15:48:30|21875.42|21875.42|21877.22|21877.22|21877.38|21877.38|21875.42|21875.42|0
1643644120000|2022-01-31 15:48:40|21877.33|21877.33|21878.79|21878.79|21878.96|21878.96|21877.27|21877.27|0
1643644130000|2022-01-31 15:48:50|21878.77|21878.77|21879.27|21879.27|21879.28|21879.28|21878.77|21878.77|0
1643644140000|2022-01-31 15:49:00|21879.33|21879.33|21885.06|21885.06|21885.06|21885.06|21879.33|21879.33|0
1643644150000|2022-01-31 15:49:10|21885.11|21885.11|21898.1|21898.1|21898.1|21898.1|21884.75|21884.75|0
1643644160000|2022-01-31 15:49:20|21898.09|21898.09|21898.96|21898.96|21898.96|21898.96|21897.96|21897.96|0
1643644170000|2022-01-31 15:49:30|21899.13|21899.13|21898.74|21898.74|21899.4|21899.4|21898.43|21898.43|0
1643644180000|2022-01-31 15:49:40|21898.77|21898.77|21898.05|21898.05|21898.77|21898.77|21897.94|21897.94|0
1643644190000|2022-01-31 15:49:50|21898.03|21898.03|21897.94|21897.94|21898.27|21898.27|21897.93|21897.93|0
1643644200000|2022-01-31 15:50:00|21898.19|21898.19|21899.16|21899.16|21899.26|21899.26|21897.22|21897.22|0
1643644210000|2022-01-31 15:50:10|21899.12|21899.12|21900.71|21900.71|21900.71|21900.71|21899.12|21899.12|0
1643644220000|2022-01-31 15:50:20|21900.81|21900.81|21901.52|21901.52|21901.71|21901.71|21900.74|21900.74|0
1643644230000|2022-01-31 15:50:30|21901.59|21901.59|21902.72|21902.72|21902.77|21902.77|21901.59|21901.59|0
1643644240000|2022-01-31 15:50:40|21902.78|21902.78|21903.29|21903.29|21903.29|21903.29|21902.76|21902.76|0
1643644250000|2022-01-31 15:50:50|21903.24|21903.24|21903.75|21903.75|21903.88|21903.88|21903.24|21903.24|0
1643644260000|2022-01-31 15:51:00|21903.78|21903.78|21907.4|21907.4|21907.4|21907.4|21903.78|21903.78|0
1643644270000|2022-01-31 15:51:10|21907.61|21907.61|21909.63|21909.63|21909.63|21909.63|21907.61|21907.61|0
1643644280000|2022-01-31 15:51:20|21909.72|21909.72|21910.23|21910.23|21910.23|21910.23|21909.71|21909.71|0
1643644290000|2022-01-31 15:51:30|21910.32|21910.32|21911.85|21911.85|21911.85|21911.85|21910.27|21910.27|0
1643644300000|2022-01-31 15:51:40|21911.89|21911.89|21912.92|21912.92|21913.04|21913.04|21911.89|21911.89|0
1643644310000|2022-01-31 15:51:50|21912.97|21912.97|21912.48|21912.48|21913.37|21913.37|21912.48|21912.48|0
1643644320000|2022-01-31 15:52:00|21912.68|21912.68|21913.88|21913.88|21913.88|21913.88|21912.68|21912.68|0
1643644330000|2022-01-31 15:52:10|21913.95|21913.95|21914.13|21914.13|21914.13|21914.13|21913.8|21913.8|0
1643644340000|2022-01-31 15:52:20|21914.09|21914.09|21914.28|21914.28|21914.58|21914.58|21914.09|21914.09|0
1643644350000|2022-01-31 15:52:30|21914.21|21914.21|21914.45|21914.45|21914.55|21914.55|21913.83|21913.83|0
1643644360000|2022-01-31 15:52:40|21914.39|21914.39|21913.18|21913.18|21914.39|21914.39|21913.07|21913.07|0
1643644370000|2022-01-31 15:52:50|21913.11|21913.11|21912.87|21912.87|21913.39|21913.39|21912.87|21912.87|0
1643644380000|2022-01-31 15:53:00|21912.99|21912.99|21913.5|21913.5|21913.51|21913.51|21912.92|21912.92|0
1643644390000|2022-01-31 15:53:10|21913.53|21913.53|21913.55|21913.55|21913.83|21913.83|21913.48|21913.48|0
1643644400000|2022-01-31 15:53:20|21913.6|21913.6|21913.91|21913.91|21914.03|21914.03|21913.6|21913.6|0
1643644410000|2022-01-31 15:53:30|21913.97|21913.97|21914.52|21914.52|21914.52|21914.52|21913.97|21913.97|0
1643644420000|2022-01-31 15:53:40|21914.58|21914.58|21914.84|21914.84|21914.84|21914.84|21914.32|21914.32|0
1643644430000|2022-01-31 15:53:50|21914.77|21914.77|21914.96|21914.96|21915.05|21915.05|21914.76|21914.76|0
1643644440000|2022-01-31 15:54:00|21914.84|21914.84|21914.93|21914.93|21915.2|21915.2|21914.84|21914.84|0
1643644450000|2022-01-31 15:54:10|21915.19|21915.19|21916.05|21916.05|21916.12|21916.12|21915.15|21915.15|0
1643644460000|2022-01-31 15:54:20|21916.09|21916.09|21917.15|21917.15|21917.15|21917.15|21916.03|21916.03|0
1643644470000|2022-01-31 15:54:30|21917.12|21917.12|21918.85|21918.85|21918.95|21918.95|21917.12|21917.12|0
1643644480000|2022-01-31 15:54:40|21918.79|21918.79|21919.03|21919.03|21919.03|21919.03|21918.64|21918.64|0
1643644490000|2022-01-31 15:54:50|21919.05|21919.05|21919.62|21919.62|21919.62|21919.62|21919.05|21919.05|0
1643644500000|2022-01-31 15:55:00|21919.72|21919.72|21920.85|21920.85|21920.96|21920.96|21919.7|21919.7|0
1643644510000|2022-01-31 15:55:10|21920.9|21920.9|21921.23|21921.23|21921.3|21921.3|21920.71|21920.71|0
1643644520000|2022-01-31 15:55:20|21921.31|21921.31|21920.57|21920.57|21921.36|21921.36|21920.38|21920.38|0
1643644530000|2022-01-31 15:55:30|21920.53|21920.53|21920.65|21920.65|21920.88|21920.88|21920.41|21920.41|0
1643644540000|2022-01-31 15:55:40|21920.69|21920.69|21921.28|21921.28|21921.46|21921.46|21920.69|21920.69|0
1643644550000|2022-01-31 15:55:50|21921.36|21921.36|21921.42|21921.42|21921.58|21921.58|21921.34|21921.34|0
1643644560000|2022-01-31 15:56:00|21921.47|21921.47|21922.29|21922.29|21922.42|21922.42|21921.29|21921.29|0
1643644570000|2022-01-31 15:56:10|21922.47|21922.47|21923.35|21923.35|21923.35|21923.35|21922.47|21922.47|0
1643644580000|2022-01-31 15:56:20|21923.31|21923.31|21924.27|21924.27|21924.31|21924.31|21923.3|21923.3|0
1643644590000|2022-01-31 15:56:30|21924.2|21924.2|21923.82|21923.82|21924.49|21924.49|21923.82|21923.82|0
1643644600000|2022-01-31 15:56:40|21923.9|21923.9|21924.1|21924.1|21924.22|21924.22|21923.87|21923.87|0
1643644610000|2022-01-31 15:56:50|21924.19|21924.19|21925.41|21925.41|21925.41|21925.41|21924.19|21924.19|0
1643644620000|2022-01-31 15:57:00|21925.46|21925.46|21926.48|21926.48|21926.57|21926.57|21925.46|21925.46|0
1643644630000|2022-01-31 15:57:10|21926.54|21926.54|21927.73|21927.73|21927.73|21927.73|21926.54|21926.54|0
1643644640000|2022-01-31 15:57:20|21927.8|21927.8|21928.81|21928.81|21928.95|21928.95|21927.8|21927.8|0
1643644650000|2022-01-31 15:57:30|21929.11|21929.11|21929.87|21929.87|21929.97|21929.97|21929.11|21929.11|0
1643644660000|2022-01-31 15:57:40|21929.9|21929.9|21930.55|21930.55|21930.67|21930.67|21929.87|21929.87|0
1643644670000|2022-01-31 15:57:50|21930.57|21930.57|21930.47|21930.47|21930.65|21930.65|21930.26|21930.26|0
1643644680000|2022-01-31 15:58:00|21930.53|21930.53|21930.22|21930.22|21930.95|21930.95|21930.22|21930.22|0
1643644690000|2022-01-31 15:58:10|21930.43|21930.43|21930.07|21930.07|21930.56|21930.56|21930.07|21930.07|0
1643644700000|2022-01-31 15:58:20|21930|21930|21929.67|21929.67|21930.41|21930.41|21929.67|21929.67|0
1643644710000|2022-01-31 15:58:30|21929.81|21929.81|21930.62|21930.62|21930.64|21930.64|21929.81|21929.81|0
1643644720000|2022-01-31 15:58:40|21930.77|21930.77|21930.72|21930.72|21930.99|21930.99|21930.57|21930.57|0
1643644730000|2022-01-31 15:58:50|21930.8|21930.8|21931.2|21931.2|21931.2|21931.2|21930.3|21930.3|0
1643644740000|2022-01-31 15:59:00|21931.14|21931.14|21933.12|21933.12|21933.12|21933.12|21930.99|21930.99|0
1643644750000|2022-01-31 15:59:10|21933.18|21933.18|21934.73|21934.73|21934.73|21934.73|21933.18|21933.18|0
1643644760000|2022-01-31 15:59:20|21934.76|21934.76|21935.62|21935.62|21935.79|21935.79|21934.75|21934.75|0
1643644770000|2022-01-31 15:59:30|21935.67|21935.67|21935.57|21935.57|21935.67|21935.67|21935.4|21935.4|0
1643644780000|2022-01-31 15:59:40|21935.56|21935.56|21937.51|21937.51|21937.51|21937.51|21935.56|21935.56|0
1643644790000|2022-01-31 15:59:50|21937.58|21937.58|21940.29|21940.29|21940.29|21940.29|21937.58|21937.58|0
1643644800000|2022-01-31 16:00:00|21940.31|21940.31|21942.21|21942.21|21942.25|21942.25|21940.31|21940.31|0
1643644810000|2022-01-31 16:00:10|21942.26|21942.26|21943.76|21943.76|21943.89|21943.89|21942.26|21942.26|0
1643644820000|2022-01-31 16:00:20|21943.91|21943.91|21944.38|21944.38|21944.64|21944.64|21943.71|21943.71|0
1643644830000|2022-01-31 16:00:30|21944.41|21944.41|21945.33|21945.33|21945.82|21945.82|21944.41|21944.41|0
1643644840000|2022-01-31 16:00:40|21945.26|21945.26|21945.4|21945.4|21945.47|21945.47|21945.26|21945.26|0
1643644850000|2022-01-31 16:00:50|21945.57|21945.57|21945.02|21945.02|21945.57|21945.57|21944.89|21944.89|0
1643644860000|2022-01-31 16:01:00|21945.05|21945.05|21945.1|21945.1|21945.21|21945.21|21944.76|21944.76|0
1643644870000|2022-01-31 16:01:10|21945.22|21945.22|21945.5|21945.5|21945.58|21945.58|21945.08|21945.08|0
1643644880000|2022-01-31 16:01:20|21945.6|21945.6|21945.56|21945.56|21946.12|21946.12|21945.49|21945.49|0
1643644890000|2022-01-31 16:01:30|21945.64|21945.64|21945.41|21945.41|21945.64|21945.64|21944.78|21944.78|0
1643644900000|2022-01-31 16:01:40|21945.47|21945.47|21946.13|21946.13|21946.19|21946.19|21945.47|21945.47|0
1643644910000|2022-01-31 16:01:50|21946.18|21946.18|21946.42|21946.42|21946.42|21946.42|21945.92|21945.92|0
1643644920000|2022-01-31 16:02:00|21946.32|21946.32|21947.6|21947.6|21947.6|21947.6|21946.32|21946.32|0
1643644930000|2022-01-31 16:02:10|21947.65|21947.65|21948.04|21948.04|21948.53|21948.53|21947.55|21947.55|0
1643644940000|2022-01-31 16:02:20|21948|21948|21948.66|21948.66|21948.95|21948.95|21948|21948|0
1643644950000|2022-01-31 16:02:30|21948.94|21948.94|21948.86|21948.86|21949.19|21949.19|21948.86|21948.86|0
1643644960000|2022-01-31 16:02:40|21948.35|21948.35|21948.34|21948.34|21948.54|21948.54|21948.28|21948.28|0
1643644970000|2022-01-31 16:02:50|21948.27|21948.27|21948.04|21948.04|21948.36|21948.36|21948.04|21948.04|0
1643644980000|2022-01-31 16:03:00|21948.12|21948.12|21947.52|21947.52|21948.36|21948.36|21947.46|21947.46|0
1643644990000|2022-01-31 16:03:10|21947.58|21947.58|21947.27|21947.27|21947.68|21947.68|21947.19|21947.19|0
1643645000000|2022-01-31 16:03:20|21947.16|21947.16|21947.28|21947.28|21947.4|21947.4|21947.15|21947.15|0
1643645010000|2022-01-31 16:03:30|21947.46|21947.46|21948|21948|21948|21948|21947.46|21947.46|0
1643645020000|2022-01-31 16:03:40|21947.93|21947.93|21948.04|21948.04|21948.04|21948.04|21947.62|21947.62|0
1643645030000|2022-01-31 16:03:50|21948.08|21948.08|21948.06|21948.06|21948.14|21948.14|21948.01|21948.01|0
1643645040000|2022-01-31 16:04:00|21947.84|21947.84|21947.57|21947.57|21947.96|21947.96|21947.52|21947.52|0
1643645050000|2022-01-31 16:04:10|21947.63|21947.63|21947.28|21947.28|21947.72|21947.72|21947.17|21947.17|0
1643645060000|2022-01-31 16:04:20|21947.35|21947.35|21946.68|21946.68|21947.53|21947.53|21946.68|21946.68|0
1643645070000|2022-01-31 16:04:30|21946.64|21946.64|21944.05|21944.05|21946.64|21946.64|21943.97|21943.97|0
1643645080000|2022-01-31 16:04:40|21944.13|21944.13|21944.55|21944.55|21944.55|21944.55|21943.68|21943.68|0
1643645090000|2022-01-31 16:04:50|21944.68|21944.68|21944.6|21944.6|21944.68|21944.68|21944.36|21944.36|0
1643645100000|2022-01-31 16:05:00|21944.67|21944.67|21944.45|21944.45|21945.45|21945.45|21944.45|21944.45|0
1643645110000|2022-01-31 16:05:10|21944.51|21944.51|21944.52|21944.52|21945.04|21945.04|21944.45|21944.45|0
1643645120000|2022-01-31 16:05:20|21944.44|21944.44|21944.73|21944.73|21944.78|21944.78|21944.33|21944.33|0
1643645130000|2022-01-31 16:05:30|21944.61|21944.61|21944.74|21944.74|21944.74|21944.74|21944.51|21944.51|0
1643645140000|2022-01-31 16:05:40|21944.81|21944.81|21943.74|21943.74|21945.01|21945.01|21943.74|21943.74|0
1643645150000|2022-01-31 16:05:50|21943.75|21943.75|21942.96|21942.96|21943.83|21943.83|21942.96|21942.96|0
1643645160000|2022-01-31 16:06:00|21942.94|21942.94|21942.51|21942.51|21943.04|21943.04|21942.32|21942.32|0
1643645170000|2022-01-31 16:06:10|21942.46|21942.46|21942.66|21942.66|21942.79|21942.79|21942.46|21942.46|0
1643645180000|2022-01-31 16:06:20|21942.73|21942.73|21942.24|21942.24|21942.73|21942.73|21942.02|21942.02|0
1643645190000|2022-01-31 16:06:30|21942.19|21942.19|21942.29|21942.29|21942.67|21942.67|21942.16|21942.16|0
1643645200000|2022-01-31 16:06:40|21942.19|21942.19|21941.31|21941.31|21942.19|21942.19|21941.31|21941.31|0
1643645210000|2022-01-31 16:06:50|21941.37|21941.37|21941.56|21941.56|21941.75|21941.75|21941.27|21941.27|0
1643645220000|2022-01-31 16:07:00|21941.64|21941.64|21941.91|21941.91|21941.96|21941.96|21941.64|21941.64|0
1643645230000|2022-01-31 16:07:10|21941.87|21941.87|21942.39|21942.39|21942.44|21942.44|21941.87|21941.87|0
1643645240000|2022-01-31 16:07:20|21942.33|21942.33|21942.53|21942.53|21942.55|21942.55|21942.23|21942.23|0
1643645250000|2022-01-31 16:07:30|21942.66|21942.66|21942.48|21942.48|21942.82|21942.82|21942.48|21942.48|0
1643645260000|2022-01-31 16:07:40|21942.44|21942.44|21942.53|21942.53|21942.66|21942.66|21942.37|21942.37|0
1643645270000|2022-01-31 16:07:50|21942.6|21942.6|21942.59|21942.59|21943.02|21943.02|21942.59|21942.59|0
1643645280000|2022-01-31 16:08:00|21942.52|21942.52|21943.76|21943.76|21943.76|21943.76|21942.45|21942.45|0
1643645290000|2022-01-31 16:08:10|21943.87|21943.87|21945.2|21945.2|21945.2|21945.2|21943.83|21943.83|0
1643645300000|2022-01-31 16:08:20|21945.15|21945.15|21945.45|21945.45|21945.45|21945.45|21945.13|21945.13|0
1643645310000|2022-01-31 16:08:30|21945.54|21945.54|21946.14|21946.14|21946.24|21946.24|21945.51|21945.51|0
1643645320000|2022-01-31 16:08:40|21946.08|21946.08|21946.31|21946.31|21946.46|21946.46|21946.04|21946.04|0
1643645330000|2022-01-31 16:08:50|21946.37|21946.37|21946.37|21946.37|21946.54|21946.54|21946.23|21946.23|0
1643645340000|2022-01-31 16:09:00|21946.31|21946.31|21945.02|21945.02|21946.56|21946.56|21944.96|21944.96|0
1643645350000|2022-01-31 16:09:10|21944.87|21944.87|21945.22|21945.22|21945.23|21945.23|21944.87|21944.87|0
1643645360000|2022-01-31 16:09:20|21945.1|21945.1|21943.66|21943.66|21945.1|21945.1|21943.25|21943.25|0
1643645370000|2022-01-31 16:09:30|21943.57|21943.57|21942.9|21942.9|21943.64|21943.64|21942.69|21942.69|0
1643645380000|2022-01-31 16:09:40|21942.72|21942.72|21942.03|21942.03|21942.72|21942.72|21942.03|21942.03|0
1643645390000|2022-01-31 16:09:50|21941.97|21941.97|21939.86|21939.86|21941.97|21941.97|21939.86|21939.86|0
1643645400000|2022-01-31 16:10:00|21939.77|21939.77|21938.64|21938.64|21939.79|21939.79|21938.49|21938.49|0
1643645410000|2022-01-31 16:10:10|21938.59|21938.59|21933.62|21933.62|21938.68|21938.68|21933.62|21933.62|0
1643645420000|2022-01-31 16:10:20|21933.56|21933.56|21933|21933|21933.56|21933.56|21932.9|21932.9|0
1643645430000|2022-01-31 16:10:30|21933.01|21933.01|21932.79|21932.79|21933.05|21933.05|21932.76|21932.76|0
1643645440000|2022-01-31 16:10:40|21932.74|21932.74|21931.83|21931.83|21932.83|21932.83|21931.82|21931.82|0
1643645450000|2022-01-31 16:10:50|21931.78|21931.78|21931.6|21931.6|21931.89|21931.89|21931.52|21931.52|0
1643645460000|2022-01-31 16:11:00|21931.65|21931.65|21929.9|21929.9|21931.7|21931.7|21929.42|21929.42|0
1643645470000|2022-01-31 16:11:10|21929.86|21929.86|21929.42|21929.42|21929.86|21929.86|21929.32|21929.32|0
1643645480000|2022-01-31 16:11:20|21929.22|21929.22|21929.31|21929.31|21929.42|21929.42|21929.09|21929.09|0
1643645490000|2022-01-31 16:11:30|21929.22|21929.22|21928.47|21928.47|21929.46|21929.46|21928.34|21928.34|0
1643645500000|2022-01-31 16:11:40|21928.45|21928.45|21929.18|21929.18|21929.18|21929.18|21928.42|21928.42|0
1643645510000|2022-01-31 16:11:50|21929.14|21929.14|21928.93|21928.93|21929.22|21929.22|21928.8|21928.8|0
1643645520000|2022-01-31 16:12:00|21928.87|21928.87|21929.4|21929.4|21929.65|21929.65|21928.87|21928.87|0
1643645530000|2022-01-31 16:12:10|21929.63|21929.63|21929.96|21929.96|21929.96|21929.96|21929.4|21929.4|0
1643645540000|2022-01-31 16:12:20|21929.83|21929.83|21930.79|21930.79|21930.79|21930.79|21929.76|21929.76|0
1643645550000|2022-01-31 16:12:30|21930.87|21930.87|21933.92|21933.92|21933.92|21933.92|21930.87|21930.87|0
1643645560000|2022-01-31 16:12:40|21934.01|21934.01|21934.43|21934.43|21934.43|21934.43|21934.01|21934.01|0
1643645570000|2022-01-31 16:12:50|21934.37|21934.37|21934.3|21934.3|21934.37|21934.37|21934.04|21934.04|0
1643645580000|2022-01-31 16:13:00|21934.38|21934.38|21934.88|21934.88|21934.88|21934.88|21934.09|21934.09|0
1643645590000|2022-01-31 16:13:10|21935.03|21935.03|21935.19|21935.19|21935.47|21935.47|21935.03|21935.03|0
1643645600000|2022-01-31 16:13:20|21935.05|21935.05|21934.67|21934.67|21935.17|21935.17|21934.56|21934.56|0
1643645610000|2022-01-31 16:13:30|21934.61|21934.61|21935.06|21935.06|21935.24|21935.24|21934.54|21934.54|0
1643645620000|2022-01-31 16:13:40|21935.14|21935.14|21936.39|21936.39|21936.54|21936.54|21935.05|21935.05|0
1643645630000|2022-01-31 16:13:50|21936.32|21936.32|21935.89|21935.89|21936.36|21936.36|21935.89|21935.89|0
1643645640000|2022-01-31 16:14:00|21935.96|21935.96|21936.04|21936.04|21936.07|21936.07|21935.69|21935.69|0
1643645650000|2022-01-31 16:14:10|21936.11|21936.11|21936.63|21936.63|21936.63|21936.63|21936|21936|0
1643645660000|2022-01-31 16:14:20|21936.73|21936.73|21936.53|21936.53|21936.93|21936.93|21936.53|21936.53|0
1643645670000|2022-01-31 16:14:30|21936.51|21936.51|21936.47|21936.47|21936.58|21936.58|21936.11|21936.11|0
1643645680000|2022-01-31 16:14:40|21936.4|21936.4|21936.1|21936.1|21936.6|21936.6|21936.1|21936.1|0
1643645690000|2022-01-31 16:14:50|21936.14|21936.14|21937.06|21937.06|21937.23|21937.23|21936.14|21936.14|0
1643645700000|2022-01-31 16:15:00|21937.03|21937.03|21937.97|21937.97|21938.04|21938.04|21936.87|21936.87|0
1643645710000|2022-01-31 16:15:10|21938.02|21938.02|21937.8|21937.8|21938.12|21938.12|21937.72|21937.72|0
1643645720000|2022-01-31 16:15:20|21937.83|21937.83|21938.18|21938.18|21938.18|21938.18|21937.77|21937.77|0
1643645730000|2022-01-31 16:15:30|21938.13|21938.13|21938.33|21938.33|21938.54|21938.54|21938.09|21938.09|0
1643645740000|2022-01-31 16:15:40|21938.22|21938.22|21938.91|21938.91|21938.91|21938.91|21938.22|21938.22|0
1643645750000|2022-01-31 16:15:50|21938.88|21938.88|21937.86|21937.86|21939.02|21939.02|21937.86|21937.86|0
1643645760000|2022-01-31 16:16:00|21937.8|21937.8|21936.77|21936.77|21938.05|21938.05|21936.77|21936.77|0
1643645770000|2022-01-31 16:16:10|21936.84|21936.84|21934.7|21934.7|21936.94|21936.94|21934.7|21934.7|0
1643645780000|2022-01-31 16:16:20|21934.65|21934.65|21934.42|21934.42|21934.88|21934.88|21934.42|21934.42|0
1643645790000|2022-01-31 16:16:30|21934.41|21934.41|21934.16|21934.16|21934.62|21934.62|21934.16|21934.16|0
1643645800000|2022-01-31 16:16:40|21934.05|21934.05|21932.58|21932.58|21934.11|21934.11|21932.45|21932.45|0
1643645810000|2022-01-31 16:16:50|21932.65|21932.65|21932.05|21932.05|21932.75|21932.75|21932.05|21932.05|0
1643645820000|2022-01-31 16:17:00|21931.99|21931.99|21928.66|21928.66|21931.99|21931.99|21928.66|21928.66|0
1643645830000|2022-01-31 16:17:10|21928.75|21928.75|21924.62|21924.62|21928.75|21928.75|21924.62|21924.62|0
1643645840000|2022-01-31 16:17:20|21924.57|21924.57|21925|21925|21925.1|21925.1|21924.39|21924.39|0
1643645850000|2022-01-31 16:17:30|21925.14|21925.14|21925.14|21925.14|21925.25|21925.25|21925|21925|0
1643645860000|2022-01-31 16:17:40|21924.99|21924.99|21925.17|21925.17|21925.17|21925.17|21924.73|21924.73|0
1643645870000|2022-01-31 16:17:50|21925.11|21925.11|21925.6|21925.6|21925.76|21925.76|21924.99|21924.99|0
1643645880000|2022-01-31 16:18:00|21925.52|21925.52|21926.07|21926.07|21926.16|21926.16|21925.33|21925.33|0
1643645890000|2022-01-31 16:18:10|21925.9|21925.9|21926.5|21926.5|21926.51|21926.51|21925.86|21925.86|0
1643645900000|2022-01-31 16:18:20|21926.55|21926.55|21926.71|21926.71|21926.89|21926.89|21926.5|21926.5|0
1643645910000|2022-01-31 16:18:30|21926.64|21926.64|21925.3|21925.3|21926.64|21926.64|21925.24|21925.24|0
1643645920000|2022-01-31 16:18:40|21925.23|21925.23|21925.1|21925.1|21925.35|21925.35|21925.05|21925.05|0
1643645930000|2022-01-31 16:18:50|21925.03|21925.03|21923.6|21923.6|21925.03|21925.03|21923.6|21923.6|0
1643645940000|2022-01-31 16:19:00|21923.47|21923.47|21923.34|21923.34|21923.7|21923.7|21923.2|21923.2|0
1643645950000|2022-01-31 16:19:10|21923.31|21923.31|21923.37|21923.37|21923.52|21923.52|21923.08|21923.08|0
1643645960000|2022-01-31 16:19:20|21923.22|21923.22|21922.95|21922.95|21923.22|21923.22|21922.86|21922.86|0
1643645970000|2022-01-31 16:19:30|21923.01|21923.01|21921.88|21921.88|21923.03|21923.03|21921.88|21921.88|0
1643645980000|2022-01-31 16:19:40|21921.82|21921.82|21921.01|21921.01|21921.86|21921.86|21921.01|21921.01|0
1643645990000|2022-01-31 16:19:50|21920.98|21920.98|21920.5|21920.5|21920.98|21920.98|21920.5|21920.5|0
1643646000000|2022-01-31 16:20:00|21920.52|21920.52|21919.48|21919.48|21920.66|21920.66|21919.36|21919.36|0
1643646010000|2022-01-31 16:20:10|21919.38|21919.38|21919.81|21919.81|21919.81|21919.81|21919.35|21919.35|0
1643646020000|2022-01-31 16:20:20|21919.79|21919.79|21920.27|21920.27|21920.56|21920.56|21919.79|21919.79|0
1643646030000|2022-01-31 16:20:30|21920.23|21920.23|21919.94|21919.94|21920.25|21920.25|21919.7|21919.7|0
1643646040000|2022-01-31 16:20:40|21919.88|21919.88|21920.06|21920.06|21920.25|21920.25|21919.78|21919.78|0
1643646050000|2022-01-31 16:20:50|21919.88|21919.88|21919.95|21919.95|21920.11|21920.11|21919.84|21919.84|0
1643646060000|2022-01-31 16:21:00|21919.89|21919.89|21919.6|21919.6|21920.13|21920.13|21919.35|21919.35|0
1643646070000|2022-01-31 16:21:10|21919.63|21919.63|21920.07|21920.07|21920.09|21920.09|21919.47|21919.47|0
1643646080000|2022-01-31 16:21:20|21920.13|21920.13|21920.1|21920.1|21920.64|21920.64|21920.1|21920.1|0
1643646090000|2022-01-31 16:21:30|21920.05|21920.05|21920.2|21920.2|21920.56|21920.56|21919.95|21919.95|0
1643646100000|2022-01-31 16:21:40|21920.13|21920.13|21919.89|21919.89|21920.4|21920.4|21919.89|21919.89|0
1643646110000|2022-01-31 16:21:50|21919.94|21919.94|21919.71|21919.71|21920.03|21920.03|21919.66|21919.66|0
1643646120000|2022-01-31 16:22:00|21919.5|21919.5|21918.93|21918.93|21920.02|21920.02|21918.93|21918.93|0
1643646130000|2022-01-31 16:22:10|21918.98|21918.98|21917.6|21917.6|21918.98|21918.98|21917.6|21917.6|0
1643646140000|2022-01-31 16:22:20|21917.44|21917.44|21915.97|21915.97|21917.49|21917.49|21915.97|21915.97|0
1643646150000|2022-01-31 16:22:30|21915.88|21915.88|21914.59|21914.59|21915.88|21915.88|21914.47|21914.47|0
1643646160000|2022-01-31 16:22:40|21914.41|21914.41|21914.36|21914.36|21914.41|21914.41|21913.9|21913.9|0
1643646170000|2022-01-31 16:22:50|21914.4|21914.4|21913.88|21913.88|21914.61|21914.61|21913.88|21913.88|0
1643646180000|2022-01-31 16:23:00|21913.97|21913.97|21912.69|21912.69|21913.97|21913.97|21912.69|21912.69|0
1643646190000|2022-01-31 16:23:10|21912.77|21912.77|21912.62|21912.62|21912.98|21912.98|21912.62|21912.62|0
1643646200000|2022-01-31 16:23:20|21912.59|21912.59|21912.41|21912.41|21913.02|21913.02|21912.36|21912.36|0
1643646210000|2022-01-31 16:23:30|21912.32|21912.32|21912.76|21912.76|21912.76|21912.76|21912.11|21912.11|0
1643646220000|2022-01-31 16:23:40|21912.79|21912.79|21913.01|21913.01|21913.01|21913.01|21912.56|21912.56|0
1643646230000|2022-01-31 16:23:50|21913.1|21913.1|21912.4|21912.4|21913.12|21913.12|21912.4|21912.4|0
1643646240000|2022-01-31 16:24:00|21912.54|21912.54|21912.68|21912.68|21912.78|21912.78|21912.12|21912.12|0
1643646250000|2022-01-31 16:24:10|21912.63|21912.63|21912.79|21912.79|21912.87|21912.87|21912.46|21912.46|0
1643646260000|2022-01-31 16:24:20|21912.73|21912.73|21911.64|21911.64|21912.82|21912.82|21911.58|21911.58|0
1643646270000|2022-01-31 16:24:30|21911.53|21911.53|21911.39|21911.39|21911.61|21911.61|21911.08|21911.08|0
1643646280000|2022-01-31 16:24:40|21911.47|21911.47|21912.66|21912.66|21912.74|21912.74|21911.44|21911.44|0
1643646290000|2022-01-31 16:24:50|21912.73|21912.73|21913.07|21913.07|21913.33|21913.33|21912.68|21912.68|0
1643646300000|2022-01-31 16:25:00|21913.24|21913.24|21913.65|21913.65|21913.67|21913.67|21913.08|21913.08|0
1643646310000|2022-01-31 16:25:10|21913.51|21913.51|21913.74|21913.74|21914.09|21914.09|21913.51|21913.51|0
1643646320000|2022-01-31 16:25:20|21913.78|21913.78|21914.35|21914.35|21914.7|21914.7|21913.78|21913.78|0
1643646330000|2022-01-31 16:25:30|21914.46|21914.46|21914.89|21914.89|21914.89|21914.89|21914.46|21914.46|0
1643646340000|2022-01-31 16:25:40|21914.83|21914.83|21911.55|21911.55|21914.83|21914.83|21911.55|21911.55|0
1643646350000|2022-01-31 16:25:50|21911.49|21911.49|21910.65|21910.65|21911.6|21911.6|21910.6|21910.6|0
1643646360000|2022-01-31 16:26:00|21910.53|21910.53|21909.88|21909.88|21910.53|21910.53|21909.85|21909.85|0
1643646370000|2022-01-31 16:26:10|21909.69|21909.69|21909.95|21909.95|21910.27|21910.27|21909.39|21909.39|0
1643646380000|2022-01-31 16:26:20|21909.72|21909.72|21909.22|21909.22|21910|21910|21909.22|21909.22|0
1643646390000|2022-01-31 16:26:30|21909.27|21909.27|21910.52|21910.52|21910.58|21910.58|21909.11|21909.11|0
1643646400000|2022-01-31 16:26:40|21910.4|21910.4|21910.73|21910.73|21910.79|21910.79|21910.17|21910.17|0
1643646410000|2022-01-31 16:26:50|21910.68|21910.68|21910.84|21910.84|21910.86|21910.86|21910.6|21910.6|0
1643646420000|2022-01-31 16:27:00|21910.91|21910.91|21909.58|21909.58|21910.91|21910.91|21909.58|21909.58|0
1643646430000|2022-01-31 16:27:10|21909.64|21909.64|21908.59|21908.59|21909.64|21909.64|21908.59|21908.59|0
1643646440000|2022-01-31 16:27:20|21908.42|21908.42|21908.91|21908.91|21908.91|21908.91|21908.06|21908.06|0
1643646450000|2022-01-31 16:27:30|21908.97|21908.97|21909.59|21909.59|21909.59|21909.59|21908.85|21908.85|0
1643646460000|2022-01-31 16:27:40|21909.65|21909.65|21908.81|21908.81|21909.77|21909.77|21908.81|21908.81|0
1643646470000|2022-01-31 16:27:50|21908.88|21908.88|21909.12|21909.12|21909.12|21909.12|21908.65|21908.65|0
1643646480000|2022-01-31 16:28:00|21908.99|21908.99|21909|21909|21909|21909|21908.31|21908.31|0
1643646490000|2022-01-31 16:28:10|21908.96|21908.96|21908.13|21908.13|21908.96|21908.96|21907.63|21907.63|0
1643646500000|2022-01-31 16:28:20|21907.99|21907.99|21907.37|21907.37|21907.99|21907.99|21907.37|21907.37|0
1643646510000|2022-01-31 16:28:30|21907.4|21907.4|21907.01|21907.01|21907.89|21907.89|21907.01|21907.01|0
1643646520000|2022-01-31 16:28:40|21907.06|21907.06|21905.06|21905.06|21907.06|21907.06|21904.75|21904.75|0
1643646530000|2022-01-31 16:28:50|21905|21905|21905.17|21905.17|21905.17|21905.17|21904.5|21904.5|0
1643646540000|2022-01-31 16:29:00|21905.15|21905.15|21905.47|21905.47|21906.25|21906.25|21905.11|21905.11|0
1643646550000|2022-01-31 16:29:10|21905.38|21905.38|21899.72|21899.72|21905.38|21905.38|21899.72|21899.72|0
1643646560000|2022-01-31 16:29:20|21899.56|21899.56|21897.68|21897.68|21899.56|21899.56|21897.4|21897.4|0
1643646570000|2022-01-31 16:29:30|21897.43|21897.43|21895.13|21895.13|21897.43|21897.43|21894.85|21894.85|0
1643646580000|2022-01-31 16:29:40|21895.06|21895.06|21892.51|21892.51|21895.06|21895.06|21892.09|21892.09|0
1643646590000|2022-01-31 16:29:50|21892.72|21892.72|21895.72|21895.72|21895.98|21895.98|21892.72|21892.72|0
1643703300000|2022-02-01 08:15:00|22174.44|22174.44|22173.92|22173.92|22174.87|22174.87|22173.8|22173.8|0
1643703310000|2022-02-01 08:15:10|22173.84|22173.84|22175.39|22175.39|22175.39|22175.39|22173.35|22173.35|0
1643703320000|2022-02-01 08:15:20|22175.86|22175.86|22174.48|22174.48|22176.12|22176.12|22174.48|22174.48|0
1643703330000|2022-02-01 08:15:30|22174.44|22174.44|22173.31|22173.31|22174.66|22174.66|22173.31|22173.31|0
1643703340000|2022-02-01 08:15:40|22173.17|22173.17|22170.66|22170.66|22173.49|22173.49|22169.9|22169.9|0
1643703350000|2022-02-01 08:15:50|22170.58|22170.58|22170.85|22170.85|22171.26|22171.26|22169.96|22169.96|0
1643703360000|2022-02-01 08:16:00|22170.89|22170.89|22170.05|22170.05|22170.89|22170.89|22169.45|22169.45|0
1643703370000|2022-02-01 08:16:10|22169.88|22169.88|22171.18|22171.18|22171.18|22171.18|22169.46|22169.46|0
1643703380000|2022-02-01 08:16:20|22171.34|22171.34|22171.86|22171.86|22171.86|22171.86|22170.68|22170.68|0
1643703390000|2022-02-01 08:16:30|22171.83|22171.83|22169.86|22169.86|22171.95|22171.95|22169.86|22169.86|0
1643703400000|2022-02-01 08:16:40|22169.72|22169.72|22164.15|22164.15|22169.72|22169.72|22164.15|22164.15|0
1643703410000|2022-02-01 08:16:50|22164.08|22164.08|22163.95|22163.95|22164.11|22164.11|22163.55|22163.55|0
1643703420000|2022-02-01 08:17:00|22163.73|22163.73|22164.06|22164.06|22164.39|22164.39|22163.52|22163.52|0
1643703430000|2022-02-01 08:17:10|22164.43|22164.43|22164.53|22164.53|22164.94|22164.94|22164.34|22164.34|0
1643703440000|2022-02-01 08:17:20|22164.47|22164.47|22163.31|22163.31|22164.47|22164.47|22163.2|22163.2|0
1643703450000|2022-02-01 08:17:30|22163.37|22163.37|22162.8|22162.8|22163.49|22163.49|22162.59|22162.59|0
1643703460000|2022-02-01 08:17:40|22162.91|22162.91|22160.09|22160.09|22163.03|22163.03|22160.09|22160.09|0
1643703470000|2022-02-01 08:17:50|22160.02|22160.02|22158.88|22158.88|22160.02|22160.02|22158.88|22158.88|0
1643703480000|2022-02-01 08:18:00|22158.82|22158.82|22157.17|22157.17|22158.82|22158.82|22157.17|22157.17|0
1643703490000|2022-02-01 08:18:10|22157.09|22157.09|22156.87|22156.87|22157.15|22157.15|22156.87|22156.87|0
1643703500000|2022-02-01 08:18:20|22156.5|22156.5|22155.33|22155.33|22156.64|22156.64|22155.28|22155.28|0
1643703510000|2022-02-01 08:18:30|22155.11|22155.11|22155.44|22155.44|22155.59|22155.59|22154.93|22154.93|0
1643703520000|2022-02-01 08:18:40|22155.32|22155.32|22156.35|22156.35|22156.55|22156.55|22155.32|22155.32|0
1643703530000|2022-02-01 08:18:50|22156.2|22156.2|22156.23|22156.23|22156.31|22156.31|22155.26|22155.26|0
1643703540000|2022-02-01 08:19:00|22156.38|22156.38|22158.55|22158.55|22158.79|22158.79|22155.77|22155.77|0
1643703550000|2022-02-01 08:19:10|22158.44|22158.44|22157.09|22157.09|22158.45|22158.45|22157.09|22157.09|0
1643703560000|2022-02-01 08:19:20|22157.15|22157.15|22158.36|22158.36|22158.36|22158.36|22156.65|22156.65|0
1643703570000|2022-02-01 08:19:30|22158.96|22158.96|22162.05|22162.05|22162.18|22162.18|22158.89|22158.89|0
1643703580000|2022-02-01 08:19:40|22162.09|22162.09|22164.1|22164.1|22164.15|22164.15|22161.94|22161.94|0
1643703590000|2022-02-01 08:19:50|22164.06|22164.06|22162.57|22162.57|22164.32|22164.32|22162.47|22162.47|0
1643703600000|2022-02-01 08:20:00|22162.45|22162.45|22162.46|22162.46|22163.18|22163.18|22161.86|22161.86|0
1643703610000|2022-02-01 08:20:10|22162.44|22162.44|22164.13|22164.13|22164.13|22164.13|22162.44|22162.44|0
1643703620000|2022-02-01 08:20:20|22164.06|22164.06|22165.63|22165.63|22165.63|22165.63|22164.06|22164.06|0
1643703630000|2022-02-01 08:20:30|22165.68|22165.68|22165.28|22165.28|22166|22166|22164.86|22164.86|0
1643703640000|2022-02-01 08:20:40|22165.35|22165.35|22164.8|22164.8|22165.35|22165.35|22164.8|22164.8|0
1643703650000|2022-02-01 08:20:50|22164.89|22164.89|22165.92|22165.92|22165.92|22165.92|22164.88|22164.88|0
1643703660000|2022-02-01 08:21:00|22165.96|22165.96|22170.76|22170.76|22170.76|22170.76|22165.72|22165.72|0
1643703670000|2022-02-01 08:21:10|22170.71|22170.71|22172.12|22172.12|22172.21|22172.21|22170.71|22170.71|0
1643703680000|2022-02-01 08:21:20|22172.02|22172.02|22172.61|22172.61|22172.61|22172.61|22171.73|22171.73|0
1643703690000|2022-02-01 08:21:30|22172.64|22172.64|22172.3|22172.3|22173.16|22173.16|22172.19|22172.19|0
1643703700000|2022-02-01 08:21:40|22172.18|22172.18|22172.55|22172.55|22173.31|22173.31|22172.13|22172.13|0
1643703710000|2022-02-01 08:21:50|22172.59|22172.59|22172.2|22172.2|22172.89|22172.89|22172.1|22172.1|0
1643703720000|2022-02-01 08:22:00|22172.08|22172.08|22170.35|22170.35|22173.26|22173.26|22170.25|22170.25|0
1643703730000|2022-02-01 08:22:10|22170.28|22170.28|22171.03|22171.03|22171.03|22171.03|22170.19|22170.19|0
1643703740000|2022-02-01 08:22:20|22170.98|22170.98|22169.6|22169.6|22170.98|22170.98|22169.6|22169.6|0
1643703750000|2022-02-01 08:22:30|22169.52|22169.52|22170.5|22170.5|22170.5|22170.5|22169.41|22169.41|0
1643703760000|2022-02-01 08:22:40|22170.32|22170.32|22172.17|22172.17|22172.34|22172.34|22170.32|22170.32|0
1643703770000|2022-02-01 08:22:50|22172.22|22172.22|22173.17|22173.17|22173.3|22173.3|22172.17|22172.17|0
1643703780000|2022-02-01 08:23:00|22172.96|22172.96|22174.31|22174.31|22174.32|22174.32|22172.96|22172.96|0
1643703790000|2022-02-01 08:23:10|22174.41|22174.41|22175.28|22175.28|22175.35|22175.35|22174.38|22174.38|0
1643703800000|2022-02-01 08:23:20|22175.47|22175.47|22174.9|22174.9|22175.87|22175.87|22174.4|22174.4|0
1643703810000|2022-02-01 08:23:30|22174.95|22174.95|22176.29|22176.29|22176.36|22176.36|22174.89|22174.89|0
1643703820000|2022-02-01 08:23:40|22176.42|22176.42|22176.24|22176.24|22176.54|22176.54|22176.17|22176.17|0
1643703830000|2022-02-01 08:23:50|22176.35|22176.35|22176.29|22176.29|22176.58|22176.58|22176.14|22176.14|0
1643703840000|2022-02-01 08:24:00|22176.21|22176.21|22176.44|22176.44|22176.56|22176.56|22175.6|22175.6|0
1643703850000|2022-02-01 08:24:10|22176.55|22176.55|22176.41|22176.41|22176.69|22176.69|22176.01|22176.01|0
1643703860000|2022-02-01 08:24:20|22176.28|22176.28|22175.81|22175.81|22176.51|22176.51|22175.81|22175.81|0
1643703870000|2022-02-01 08:24:30|22175.75|22175.75|22175.62|22175.62|22176.03|22176.03|22175.62|22175.62|0
1643703880000|2022-02-01 08:24:40|22175.56|22175.56|22171.95|22171.95|22175.56|22175.56|22171.95|22171.95|0
1643703890000|2022-02-01 08:24:50|22171.88|22171.88|22169.38|22169.38|22172.07|22172.07|22168.96|22168.96|0
1643703900000|2022-02-01 08:25:00|22169.12|22169.12|22168.32|22168.32|22169.63|22169.63|22167.91|22167.91|0
1643703910000|2022-02-01 08:25:10|22168.12|22168.12|22168.42|22168.42|22168.63|22168.63|22167.98|22167.98|0
1643703920000|2022-02-01 08:25:20|22168.76|22168.76|22169.18|22169.18|22169.18|22169.18|22168.71|22168.71|0
1643703930000|2022-02-01 08:25:30|22169.47|22169.47|22170.01|22170.01|22170.27|22170.27|22169.41|22169.41|0
1643703940000|2022-02-01 08:25:40|22169.87|22169.87|22170.11|22170.11|22170.33|22170.33|22169.62|22169.62|0
1643703950000|2022-02-01 08:25:50|22170.54|22170.54|22172.08|22172.08|22172.2|22172.2|22170.24|22170.24|0
1643703960000|2022-02-01 08:26:00|22172.02|22172.02|22172.29|22172.29|22173.12|22173.12|22172.02|22172.02|0
1643703970000|2022-02-01 08:26:10|22172.2|22172.2|22173.96|22173.96|22174.45|22174.45|22171.94|22171.94|0
1643703980000|2022-02-01 08:26:20|22174.07|22174.07|22175.68|22175.68|22175.96|22175.96|22174.07|22174.07|0
1643703990000|2022-02-01 08:26:30|22175.81|22175.81|22175.74|22175.74|22175.84|22175.84|22175.64|22175.64|0
1643704000000|2022-02-01 08:26:40|22175.71|22175.71|22176.62|22176.62|22176.63|22176.63|22175.71|22175.71|0
1643704010000|2022-02-01 08:26:50|22176.55|22176.55|22176.49|22176.49|22177.24|22177.24|22176.48|22176.48|0
1643704020000|2022-02-01 08:27:00|22176.76|22176.76|22174.93|22174.93|22177.37|22177.37|22174.93|22174.93|0
1643704030000|2022-02-01 08:27:10|22175.19|22175.19|22174.53|22174.53|22175.19|22175.19|22174.41|22174.41|0
1643704040000|2022-02-01 08:27:20|22174.59|22174.59|22174.44|22174.44|22174.73|22174.73|22174.31|22174.31|0
1643704050000|2022-02-01 08:27:30|22174.13|22174.13|22174.58|22174.58|22174.58|22174.58|22174.13|22174.13|0
1643704060000|2022-02-01 08:27:40|22174.63|22174.63|22174.69|22174.69|22174.92|22174.92|22174.53|22174.53|0
1643704070000|2022-02-01 08:27:50|22174.74|22174.74|22175.02|22175.02|22175.18|22175.18|22174.74|22174.74|0
1643704080000|2022-02-01 08:28:00|22175.04|22175.04|22179.42|22179.42|22179.42|22179.42|22175.04|22175.04|0
1643704090000|2022-02-01 08:28:10|22179.52|22179.52|22180.59|22180.59|22180.9|22180.9|22179.41|22179.41|0
1643704100000|2022-02-01 08:28:20|22180.66|22180.66|22182.04|22182.04|22182.04|22182.04|22180.66|22180.66|0
1643704110000|2022-02-01 08:28:30|22181.93|22181.93|22184.78|22184.78|22185.16|22185.16|22181.87|22181.87|0
1643704120000|2022-02-01 08:28:40|22184.82|22184.82|22184.74|22184.74|22184.92|22184.92|22184.55|22184.55|0
1643704130000|2022-02-01 08:28:50|22184.7|22184.7|22186.14|22186.14|22186.2|22186.2|22184.27|22184.27|0
1643704140000|2022-02-01 08:29:00|22186.35|22186.35|22186.99|22186.99|22186.99|22186.99|22186.2|22186.2|0
1643704150000|2022-02-01 08:29:10|22186.78|22186.78|22187.27|22187.27|22187.27|22187.27|22186.78|22186.78|0
1643704160000|2022-02-01 08:29:20|22187.62|22187.62|22189.51|22189.51|22189.51|22189.51|22187.55|22187.55|0
1643704170000|2022-02-01 08:29:30|22189.15|22189.15|22190.07|22190.07|22190.07|22190.07|22189.15|22189.15|0
1643704180000|2022-02-01 08:29:40|22190.11|22190.11|22189.51|22189.51|22190.18|22190.18|22189.51|22189.51|0
1643704190000|2022-02-01 08:29:50|22189.65|22189.65|22189.05|22189.05|22190.02|22190.02|22189.05|22189.05|0
1643704200000|2022-02-01 08:30:00|22189.13|22189.13|22188.88|22188.88|22189.53|22189.53|22188.54|22188.54|0
1643704210000|2022-02-01 08:30:10|22188.54|22188.54|22188.85|22188.85|22188.85|22188.85|22188.43|22188.43|0
1643704220000|2022-02-01 08:30:20|22188.78|22188.78|22188.72|22188.72|22188.92|22188.92|22188.66|22188.66|0
1643704230000|2022-02-01 08:30:30|22188.42|22188.42|22190.63|22190.63|22190.63|22190.63|22188.42|22188.42|0
1643704240000|2022-02-01 08:30:40|22190.66|22190.66|22190.64|22190.64|22190.76|22190.76|22190.56|22190.56|0
1643704250000|2022-02-01 08:30:50|22190.51|22190.51|22190.69|22190.69|22190.87|22190.87|22190.51|22190.51|0
1643704260000|2022-02-01 08:31:00|22191.3|22191.3|22195.51|22195.51|22195.6|22195.6|22191.3|22191.3|0
1643704270000|2022-02-01 08:31:10|22195.62|22195.62|22195.57|22195.57|22195.67|22195.67|22195.52|22195.52|0
1643704280000|2022-02-01 08:31:20|22195.48|22195.48|22195.69|22195.69|22195.8|22195.8|22195.06|22195.06|0
1643704290000|2022-02-01 08:31:30|22195.81|22195.81|22196.37|22196.37|22196.37|22196.37|22195.75|22195.75|0
1643704300000|2022-02-01 08:31:40|22196.42|22196.42|22197.48|22197.48|22197.48|22197.48|22196.4|22196.4|0
1643704310000|2022-02-01 08:31:50|22197.53|22197.53|22198.81|22198.81|22198.81|22198.81|22197.53|22197.53|0
1643704320000|2022-02-01 08:32:00|22198.54|22198.54|22198.7|22198.7|22199.08|22199.08|22198.54|22198.54|0
1643704330000|2022-02-01 08:32:10|22198.65|22198.65|22198.56|22198.56|22198.8|22198.8|22198.25|22198.25|0
1643704340000|2022-02-01 08:32:20|22198.71|22198.71|22198.42|22198.42|22198.81|22198.81|22198.42|22198.42|0
1643704350000|2022-02-01 08:32:30|22198.38|22198.38|22199.73|22199.73|22199.85|22199.85|22198.38|22198.38|0
1643704360000|2022-02-01 08:32:40|22199.69|22199.69|22200.76|22200.76|22200.76|22200.76|22199.69|22199.69|0
1643704370000|2022-02-01 08:32:50|22200.65|22200.65|22200.59|22200.59|22200.65|22200.65|22200.48|22200.48|0
1643704380000|2022-02-01 08:33:00|22200.51|22200.51|22205.9|22205.9|22205.9|22205.9|22200.51|22200.51|0
1643704390000|2022-02-01 08:33:10|22205.99|22205.99|22207.8|22207.8|22207.8|22207.8|22205.86|22205.86|0
1643704400000|2022-02-01 08:33:20|22207.87|22207.87|22208.48|22208.48|22208.62|22208.62|22207.7|22207.7|0
1643704410000|2022-02-01 08:33:30|22208.51|22208.51|22209.78|22209.78|22209.83|22209.83|22208.51|22208.51|0
1643704420000|2022-02-01 08:33:40|22210.07|22210.07|22208.34|22208.34|22210.43|22210.43|22208.19|22208.19|0
1643704430000|2022-02-01 08:33:50|22208.48|22208.48|22208.44|22208.44|22208.48|22208.48|22207.98|22207.98|0
1643704440000|2022-02-01 08:34:00|22208.62|22208.62|22207.57|22207.57|22208.81|22208.81|22207.25|22207.25|0
1643704450000|2022-02-01 08:34:10|22207.43|22207.43|22207.84|22207.84|22208.04|22208.04|22206.95|22206.95|0
1643704460000|2022-02-01 08:34:20|22207.78|22207.78|22208.28|22208.28|22208.29|22208.29|22207.6|22207.6|0
1643704470000|2022-02-01 08:34:30|22208.21|22208.21|22208.63|22208.63|22208.63|22208.63|22208.2|22208.2|0
1643704480000|2022-02-01 08:34:40|22208.47|22208.47|22207.56|22207.56|22208.47|22208.47|22207.56|22207.56|0
1643704490000|2022-02-01 08:34:50|22207.54|22207.54|22207.63|22207.63|22207.68|22207.68|22207.42|22207.42|0
1643704500000|2022-02-01 08:35:00|22207.87|22207.87|22206.73|22206.73|22207.87|22207.87|22206.41|22206.41|0
1643704510000|2022-02-01 08:35:10|22206.59|22206.59|22206.71|22206.71|22206.8|22206.8|22206.59|22206.59|0
1643704520000|2022-02-01 08:35:20|22206.82|22206.82|22207.34|22207.34|22207.6|22207.6|22206.82|22206.82|0
1643704530000|2022-02-01 08:35:30|22207.51|22207.51|22207.28|22207.28|22207.51|22207.51|22207.28|22207.28|0
1643704540000|2022-02-01 08:35:40|22207.37|22207.37|22207.44|22207.44|22207.66|22207.66|22207.37|22207.37|0
1643704550000|2022-02-01 08:35:50|22207.53|22207.53|22209.35|22209.35|22209.35|22209.35|22207.53|22207.53|0
1643704560000|2022-02-01 08:36:00|22209.44|22209.44|22209.34|22209.34|22209.56|22209.56|22209.34|22209.34|0
1643704570000|2022-02-01 08:36:10|22210.26|22210.26|22211.83|22211.83|22211.83|22211.83|22210.26|22210.26|0
1643704580000|2022-02-01 08:36:20|22211.66|22211.66|22211.91|22211.91|22212.12|22212.12|22211.54|22211.54|0
1643704590000|2022-02-01 08:36:30|22211.62|22211.62|22212.9|22212.9|22212.9|22212.9|22211.59|22211.59|0
1643704600000|2022-02-01 08:36:40|22213.03|22213.03|22213.31|22213.31|22213.46|22213.46|22212.96|22212.96|0
1643704610000|2022-02-01 08:36:50|22213.39|22213.39|22214.69|22214.69|22214.69|22214.69|22213.39|22213.39|0
1643704620000|2022-02-01 08:37:00|22214.97|22214.97|22215.5|22215.5|22215.5|22215.5|22214.97|22214.97|0
1643704630000|2022-02-01 08:37:10|22215.13|22215.13|22216.61|22216.61|22216.61|22216.61|22215.09|22215.09|0
1643704640000|2022-02-01 08:37:20|22216.48|22216.48|22217.49|22217.49|22217.55|22217.55|22216.45|22216.45|0
1643704650000|2022-02-01 08:37:30|22217.53|22217.53|22218.31|22218.31|22218.31|22218.31|22217.53|22217.53|0
1643704660000|2022-02-01 08:37:40|22218.39|22218.39|22219.28|22219.28|22219.28|22219.28|22218.14|22218.14|0
1643704670000|2022-02-01 08:37:50|22219.42|22219.42|22221.82|22221.82|22221.82|22221.82|22219.42|22219.42|0
1643704680000|2022-02-01 08:38:00|22221.8|22221.8|22222.42|22222.42|22222.42|22222.42|22221.8|22221.8|0
1643704690000|2022-02-01 08:38:10|22222.52|22222.52|22222.45|22222.45|22222.74|22222.74|22222.2|22222.2|0
1643704700000|2022-02-01 08:38:20|22222.77|22222.77|22222.25|22222.25|22222.77|22222.77|22222.25|22222.25|0
1643704710000|2022-02-01 08:38:30|22222.15|22222.15|22222.81|22222.81|22223.02|22223.02|22222.15|22222.15|0
1643704720000|2022-02-01 08:38:40|22222.98|22222.98|22222.02|22222.02|22222.98|22222.98|22221.96|22221.96|0
1643704730000|2022-02-01 08:38:50|22221.91|22221.91|22222.45|22222.45|22222.54|22222.54|22221.91|22221.91|0
1643704740000|2022-02-01 08:39:00|22222.6|22222.6|22223.55|22223.55|22223.55|22223.55|22222.48|22222.48|0
1643704750000|2022-02-01 08:39:10|22223.5|22223.5|22222.93|22222.93|22223.52|22223.52|22222.78|22222.78|0
1643704760000|2022-02-01 08:39:20|22223.02|22223.02|22223.42|22223.42|22223.42|22223.42|22222.71|22222.71|0
1643704770000|2022-02-01 08:39:30|22223.35|22223.35|22221.97|22221.97|22223.45|22223.45|22221.97|22221.97|0
1643704780000|2022-02-01 08:39:40|22221.91|22221.91|22222.13|22222.13|22222.13|22222.13|22221.65|22221.65|0
1643704790000|2022-02-01 08:39:50|22222.35|22222.35|22223.03|22223.03|22223.07|22223.07|22222.28|22222.28|0
1643704800000|2022-02-01 08:40:00|22222.89|22222.89|22222.88|22222.88|22222.89|22222.89|22222.76|22222.76|0
1643704810000|2022-02-01 08:40:10|22223.58|22223.58|22224.17|22224.17|22224.21|22224.21|22223.58|22223.58|0
1643704820000|2022-02-01 08:40:20|22224.31|22224.31|22228.11|22228.11|22228.11|22228.11|22224.24|22224.24|0
1643704830000|2022-02-01 08:40:30|22228.26|22228.26|22229.03|22229.03|22229.03|22229.03|22228.14|22228.14|0
1643704840000|2022-02-01 08:40:40|22229.11|22229.11|22228.94|22228.94|22229.11|22229.11|22228.77|22228.77|0
1643704850000|2022-02-01 08:40:50|22228.99|22228.99|22230.38|22230.38|22230.45|22230.45|22228.89|22228.89|0
1643704860000|2022-02-01 08:41:00|22230.49|22230.49|22230.9|22230.9|22230.96|22230.96|22230.3|22230.3|0
1643704870000|2022-02-01 08:41:10|22230.98|22230.98|22235|22235|22235|22235|22230.98|22230.98|0
1643704880000|2022-02-01 08:41:20|22235.07|22235.07|22235.92|22235.92|22235.92|22235.92|22235.07|22235.07|0
1643704890000|2022-02-01 08:41:30|22235.79|22235.79|22235.93|22235.93|22236.72|22236.72|22235.79|22235.79|0
1643704900000|2022-02-01 08:41:40|22236.22|22236.22|22235.6|22235.6|22236.49|22236.49|22235.6|22235.6|0
1643704910000|2022-02-01 08:41:50|22235.51|22235.51|22235.68|22235.68|22235.91|22235.91|22235.37|22235.37|0
1643704920000|2022-02-01 08:42:00|22235.73|22235.73|22235.87|22235.87|22236.21|22236.21|22235.42|22235.42|0
1643704930000|2022-02-01 08:42:10|22235.82|22235.82|22237.23|22237.23|22237.23|22237.23|22235.74|22235.74|0
1643704940000|2022-02-01 08:42:20|22237.32|22237.32|22237.55|22237.55|22237.92|22237.92|22237.01|22237.01|0
1643704950000|2022-02-01 08:42:30|22237.45|22237.45|22237.92|22237.92|22238.04|22238.04|22237.37|22237.37|0
1643704960000|2022-02-01 08:42:40|22238.39|22238.39|22239.27|22239.27|22239.41|22239.41|22238.39|22238.39|0
1643704970000|2022-02-01 08:42:50|22239.24|22239.24|22242.85|22242.85|22243.17|22243.17|22239.24|22239.24|0
1643704980000|2022-02-01 08:43:00|22242.92|22242.92|22244.57|22244.57|22244.87|22244.87|22242.92|22242.92|0
1643704990000|2022-02-01 08:43:10|22244.67|22244.67|22245.18|22245.18|22245.18|22245.18|22244.38|22244.38|0
1643705000000|2022-02-01 08:43:20|22245.09|22245.09|22245.36|22245.36|22245.36|22245.36|22244.5|22244.5|0
1643705010000|2022-02-01 08:43:30|22245.1|22245.1|22246.82|22246.82|22246.95|22246.95|22245.1|22245.1|0
1643705020000|2022-02-01 08:43:40|22246.9|22246.9|22249.27|22249.27|22249.27|22249.27|22246.9|22246.9|0
1643705030000|2022-02-01 08:43:50|22249.2|22249.2|22249.67|22249.67|22250.09|22250.09|22249.06|22249.06|0
1643705040000|2022-02-01 08:44:00|22249.71|22249.71|22253|22253|22253|22253|22249.71|22249.71|0
1643705050000|2022-02-01 08:44:10|22252.74|22252.74|22252.04|22252.04|22253.29|22253.29|22252.04|22252.04|0
1643705060000|2022-02-01 08:44:20|22251.85|22251.85|22252.28|22252.28|22252.39|22252.39|22251.85|22251.85|0
1643705070000|2022-02-01 08:44:30|22252.45|22252.45|22253.45|22253.45|22253.8|22253.8|22252.45|22252.45|0
1643705080000|2022-02-01 08:44:40|22253.52|22253.52|22254.22|22254.22|22254.32|22254.32|22253.52|22253.52|0
1643705090000|2022-02-01 08:44:50|22254.15|22254.15|22255.83|22255.83|22255.95|22255.95|22254.05|22254.05|0
1643705100000|2022-02-01 08:45:00|22256.13|22256.13|22257.24|22257.24|22257.8|22257.8|22256.13|22256.13|0
1643705110000|2022-02-01 08:45:10|22257.14|22257.14|22258.16|22258.16|22258.16|22258.16|22256.95|22256.95|0
1643705120000|2022-02-01 08:45:20|22258.22|22258.22|22257.8|22257.8|22258.22|22258.22|22257.79|22257.79|0
1643705130000|2022-02-01 08:45:30|22257.71|22257.71|22258.19|22258.19|22258.73|22258.73|22257.68|22257.68|0
1643705140000|2022-02-01 08:45:40|22258.4|22258.4|22258.48|22258.48|22258.53|22258.53|22258.4|22258.4|0
1643705150000|2022-02-01 08:45:50|22258.49|22258.49|22258.97|22258.97|22259.12|22259.12|22258.44|22258.44|0
1643705160000|2022-02-01 08:46:00|22259.14|22259.14|22259.36|22259.36|22259.78|22259.78|22259.06|22259.06|0
1643705170000|2022-02-01 08:46:10|22259.29|22259.29|22260.13|22260.13|22260.57|22260.57|22259.21|22259.21|0
1643705180000|2022-02-01 08:46:20|22260.02|22260.02|22259.75|22259.75|22260.02|22260.02|22259.64|22259.64|0
1643705190000|2022-02-01 08:46:30|22259.94|22259.94|22259.88|22259.88|22260.04|22260.04|22259.64|22259.64|0
1643705200000|2022-02-01 08:46:40|22259.78|22259.78|22258.62|22258.62|22260.13|22260.13|22258.62|22258.62|0
1643705210000|2022-02-01 08:46:50|22258.51|22258.51|22258.13|22258.13|22258.51|22258.51|22257.92|22257.92|0
1643705220000|2022-02-01 08:47:00|22258.05|22258.05|22257.64|22257.64|22258.33|22258.33|22257.64|22257.64|0
1643705230000|2022-02-01 08:47:10|22257.54|22257.54|22257|22257|22257.55|22257.55|22256.48|22256.48|0
1643705240000|2022-02-01 08:47:20|22256.95|22256.95|22257.56|22257.56|22257.64|22257.64|22256.92|22256.92|0
1643705250000|2022-02-01 08:47:30|22257.64|22257.64|22259.7|22259.7|22259.7|22259.7|22257.64|22257.64|0
1643705260000|2022-02-01 08:47:40|22259.66|22259.66|22259.43|22259.43|22259.98|22259.98|22259.41|22259.41|0
1643705270000|2022-02-01 08:47:50|22259.33|22259.33|22259.99|22259.99|22259.99|22259.99|22259.33|22259.33|0
1643705280000|2022-02-01 08:48:00|22260.2|22260.2|22260.43|22260.43|22260.43|22260.43|22259.96|22259.96|0
1643705290000|2022-02-01 08:48:10|22260.54|22260.54|22261.32|22261.32|22261.32|22261.32|22260.31|22260.31|0
1643705300000|2022-02-01 08:48:20|22261.42|22261.42|22262.64|22262.64|22262.64|22262.64|22261.03|22261.03|0
1643705310000|2022-02-01 08:48:30|22262.57|22262.57|22264.09|22264.09|22264.24|22264.24|22262.57|22262.57|0
1643705320000|2022-02-01 08:48:40|22263.94|22263.94|22263.78|22263.78|22264.12|22264.12|22263.71|22263.71|0
1643705330000|2022-02-01 08:48:50|22263.63|22263.63|22260.71|22260.71|22263.63|22263.63|22260.71|22260.71|0
1643705340000|2022-02-01 08:49:00|22260.74|22260.74|22261.32|22261.32|22261.32|22261.32|22260.54|22260.54|0
1643705350000|2022-02-01 08:49:10|22261.15|22261.15|22265.68|22265.68|22265.68|22265.68|22261.15|22261.15|0
1643705360000|2022-02-01 08:49:20|22265.56|22265.56|22266.84|22266.84|22266.84|22266.84|22265.31|22265.31|0
1643705370000|2022-02-01 08:49:30|22266.93|22266.93|22268.11|22268.11|22268.11|22268.11|22266.93|22266.93|0
1643705380000|2022-02-01 08:49:40|22268.02|22268.02|22267.81|22267.81|22268.02|22268.02|22267.35|22267.35|0
1643705390000|2022-02-01 08:49:50|22267.75|22267.75|22268.77|22268.77|22268.87|22268.87|22267.75|22267.75|0
1643705400000|2022-02-01 08:50:00|22268.84|22268.84|22269.05|22269.05|22269.06|22269.06|22268.63|22268.63|0
1643705410000|2022-02-01 08:50:10|22269.11|22269.11|22268.1|22268.1|22269.11|22269.11|22268.08|22268.08|0
1643705420000|2022-02-01 08:50:20|22267.97|22267.97|22266.52|22266.52|22268.13|22268.13|22266.52|22266.52|0
1643705430000|2022-02-01 08:50:30|22266.45|22266.45|22266.1|22266.1|22266.45|22266.45|22265.93|22265.93|0
1643705440000|2022-02-01 08:50:40|22266.24|22266.24|22266.2|22266.2|22266.43|22266.43|22266.12|22266.12|0
1643705450000|2022-02-01 08:50:50|22266.23|22266.23|22266.25|22266.25|22266.83|22266.83|22265.95|22265.95|0
1643705460000|2022-02-01 08:51:00|22266.14|22266.14|22266.82|22266.82|22267.03|22267.03|22266.11|22266.11|0
1643705470000|2022-02-01 08:51:10|22266.95|22266.95|22267.56|22267.56|22268.03|22268.03|22266.95|22266.95|0
1643705480000|2022-02-01 08:51:20|22267.66|22267.66|22267.69|22267.69|22268.01|22268.01|22267.52|22267.52|0
1643705490000|2022-02-01 08:51:30|22267.93|22267.93|22269.24|22269.24|22269.31|22269.31|22267.79|22267.79|0
1643705500000|2022-02-01 08:51:40|22269.2|22269.2|22267.76|22267.76|22269.27|22269.27|22267.4|22267.4|0
1643705510000|2022-02-01 08:51:50|22267.64|22267.64|22266.15|22266.15|22267.64|22267.64|22265.86|22265.86|0
1643705520000|2022-02-01 08:52:00|22265.83|22265.83|22265.26|22265.26|22265.83|22265.83|22264.87|22264.87|0
1643705530000|2022-02-01 08:52:10|22265.11|22265.11|22264.79|22264.79|22265.45|22265.45|22264.79|22264.79|0
1643705540000|2022-02-01 08:52:20|22264.74|22264.74|22263.45|22263.45|22264.74|22264.74|22263.4|22263.4|0
1643705550000|2022-02-01 08:52:30|22263.31|22263.31|22262.17|22262.17|22263.31|22263.31|22262.17|22262.17|0
1643705560000|2022-02-01 08:52:40|22262.09|22262.09|22262.64|22262.64|22262.64|22262.64|22261.93|22261.93|0
1643705570000|2022-02-01 08:52:50|22262.8|22262.8|22261.37|22261.37|22262.8|22262.8|22261.37|22261.37|0
1643705580000|2022-02-01 08:53:00|22261.31|22261.31|22260.7|22260.7|22261.45|22261.45|22260.41|22260.41|0
1643705590000|2022-02-01 08:53:10|22260.78|22260.78|22260.53|22260.53|22260.78|22260.78|22260.39|22260.39|0
1643705600000|2022-02-01 08:53:20|22260.42|22260.42|22260.96|22260.96|22260.96|22260.96|22260.27|22260.27|0
1643705610000|2022-02-01 08:53:30|22261.01|22261.01|22261.54|22261.54|22261.63|22261.63|22260.91|22260.91|0
1643705620000|2022-02-01 08:53:40|22261.46|22261.46|22262.05|22262.05|22262.05|22262.05|22260.84|22260.84|0
1643705630000|2022-02-01 08:53:50|22262.13|22262.13|22261.68|22261.68|22262.13|22262.13|22261.68|22261.68|0
1643705640000|2022-02-01 08:54:00|22261.77|22261.77|22262.23|22262.23|22262.63|22262.63|22261.68|22261.68|0
1643705650000|2022-02-01 08:54:10|22262.12|22262.12|22262.87|22262.87|22262.93|22262.93|22262.12|22262.12|0
1643705660000|2022-02-01 08:54:20|22262.93|22262.93|22262.35|22262.35|22263.05|22263.05|22262.35|22262.35|0
1643705670000|2022-02-01 08:54:30|22262.21|22262.21|22262.38|22262.38|22262.84|22262.84|22262.21|22262.21|0
1643705680000|2022-02-01 08:54:40|22262.23|22262.23|22262.15|22262.15|22262.56|22262.56|22262.15|22262.15|0
1643705690000|2022-02-01 08:54:50|22262.19|22262.19|22263.11|22263.11|22263.11|22263.11|22261.79|22261.79|0
1643705700000|2022-02-01 08:55:00|22263.35|22263.35|22264.74|22264.74|22264.96|22264.96|22263.35|22263.35|0
1643705710000|2022-02-01 08:55:10|22264.91|22264.91|22265.16|22265.16|22265.28|22265.28|22264.91|22264.91|0
1643705720000|2022-02-01 08:55:20|22265.07|22265.07|22265.08|22265.08|22265.51|22265.51|22265.07|22265.07|0
1643705730000|2022-02-01 08:55:30|22265.14|22265.14|22264.09|22264.09|22265.42|22265.42|22264.09|22264.09|0
1643705740000|2022-02-01 08:55:40|22263.99|22263.99|22263.98|22263.98|22264.2|22264.2|22263.55|22263.55|0
1643705750000|2022-02-01 08:55:50|22263.91|22263.91|22263.54|22263.54|22263.94|22263.94|22263.53|22263.53|0
1643705760000|2022-02-01 08:56:00|22263.41|22263.41|22263.09|22263.09|22263.96|22263.96|22263.09|22263.09|0
1643705770000|2022-02-01 08:56:10|22263.04|22263.04|22262.98|22262.98|22263.13|22263.13|22262.58|22262.58|0
1643705780000|2022-02-01 08:56:20|22262.79|22262.79|22262.64|22262.64|22262.91|22262.91|22262.59|22262.59|0
1643705790000|2022-02-01 08:56:30|22262.57|22262.57|22263.35|22263.35|22263.35|22263.35|22262.48|22262.48|0
1643705800000|2022-02-01 08:56:40|22263.41|22263.41|22264.86|22264.86|22265.14|22265.14|22263.41|22263.41|0
1643705810000|2022-02-01 08:56:50|22264.92|22264.92|22265.09|22265.09|22265.37|22265.37|22264.87|22264.87|0
1643705820000|2022-02-01 08:57:00|22265.34|22265.34|22265.43|22265.43|22265.77|22265.77|22265.34|22265.34|0
1643705830000|2022-02-01 08:57:10|22265|22265|22265.72|22265.72|22265.91|22265.91|22265|22265|0
1643705840000|2022-02-01 08:57:20|22265.77|22265.77|22264.72|22264.72|22266.12|22266.12|22264.72|22264.72|0
1643705850000|2022-02-01 08:57:30|22264.81|22264.81|22264.65|22264.65|22264.81|22264.81|22264.58|22264.58|0
1643705860000|2022-02-01 08:57:40|22264.58|22264.58|22264.78|22264.78|22264.78|22264.78|22264.37|22264.37|0
1643705870000|2022-02-01 08:57:50|22264.7|22264.7|22264.83|22264.83|22265.07|22265.07|22264.66|22264.66|0
1643705880000|2022-02-01 08:58:00|22264.78|22264.78|22264.63|22264.63|22265.26|22265.26|22264.63|22264.63|0
1643705890000|2022-02-01 08:58:10|22264.58|22264.58|22264.87|22264.87|22265.25|22265.25|22264.37|22264.37|0
1643705900000|2022-02-01 08:58:20|22264.8|22264.8|22265.4|22265.4|22265.4|22265.4|22264.66|22264.66|0
1643705910000|2022-02-01 08:58:30|22265.9|22265.9|22266.44|22266.44|22266.76|22266.76|22265.9|22265.9|0
1643705920000|2022-02-01 08:58:40|22266.66|22266.66|22266.64|22266.64|22266.71|22266.71|22266.5|22266.5|0
1643705930000|2022-02-01 08:58:50|22266.71|22266.71|22267.73|22267.73|22267.73|22267.73|22266.45|22266.45|0
1643705940000|2022-02-01 08:59:00|22267.86|22267.86|22267.86|22267.86|22268.47|22268.47|22267.86|22267.86|0
1643705950000|2022-02-01 08:59:10|22268.03|22268.03|22267.59|22267.59|22268.45|22268.45|22267.59|22267.59|0
1643705960000|2022-02-01 08:59:20|22267.54|22267.54|22267.32|22267.32|22268.02|22268.02|22267.22|22267.22|0
1643705970000|2022-02-01 08:59:30|22267.41|22267.41|22267.94|22267.94|22268.31|22268.31|22267.36|22267.36|0
1643705980000|2022-02-01 08:59:40|22267.88|22267.88|22268.72|22268.72|22268.72|22268.72|22267.79|22267.79|0
1643705990000|2022-02-01 08:59:50|22268.59|22268.59|22268.13|22268.13|22268.61|22268.61|22268.08|22268.08|0
1643706000000|2022-02-01 09:00:00|22267.76|22267.76|22266.77|22266.77|22268.26|22268.26|22266.77|22266.77|0
1643706010000|2022-02-01 09:00:10|22266.72|22266.72|22262.36|22262.36|22266.78|22266.78|22262.36|22262.36|0
1643706020000|2022-02-01 09:00:20|22262.29|22262.29|22244.86|22244.86|22262.29|22262.29|22244.86|22244.86|0
1643706030000|2022-02-01 09:00:30|22244.76|22244.76|22241.52|22241.52|22244.76|22244.76|22241.52|22241.52|0
1643706040000|2022-02-01 09:00:40|22241.83|22241.83|22240.95|22240.95|22241.83|22241.83|22240.86|22240.86|0
1643706050000|2022-02-01 09:00:50|22240.88|22240.88|22240.05|22240.05|22240.99|22240.99|22239.61|22239.61|0
1643706060000|2022-02-01 09:01:00|22240.19|22240.19|22243.08|22243.08|22243.08|22243.08|22240.03|22240.03|0
1643706070000|2022-02-01 09:01:10|22243.64|22243.64|22249.74|22249.74|22249.78|22249.78|22243.64|22243.64|0
1643706080000|2022-02-01 09:01:20|22249.86|22249.86|22250.2|22250.2|22250.53|22250.53|22249.76|22249.76|0
1643706090000|2022-02-01 09:01:30|22250.29|22250.29|22250.96|22250.96|22250.96|22250.96|22250.27|22250.27|0
1643706100000|2022-02-01 09:01:40|22250.83|22250.83|22251.73|22251.73|22251.79|22251.79|22250.83|22250.83|0
1643706110000|2022-02-01 09:01:50|22251.63|22251.63|22251.43|22251.43|22251.65|22251.65|22251.13|22251.13|0
1643706120000|2022-02-01 09:02:00|22251.33|22251.33|22255.59|22255.59|22255.64|22255.64|22251.33|22251.33|0
1643706130000|2022-02-01 09:02:10|22255.48|22255.48|22255.8|22255.8|22255.87|22255.87|22255.45|22255.45|0
1643706140000|2022-02-01 09:02:20|22255.85|22255.85|22257.07|22257.07|22257.39|22257.39|22255.85|22255.85|0
1643706150000|2022-02-01 09:02:30|22257.15|22257.15|22255.91|22255.91|22257.15|22257.15|22255.72|22255.72|0
1643706160000|2022-02-01 09:02:40|22255.71|22255.71|22257.47|22257.47|22257.49|22257.49|22255.71|22255.71|0
1643706170000|2022-02-01 09:02:50|22257.36|22257.36|22256.27|22256.27|22257.47|22257.47|22256.27|22256.27|0
1643706180000|2022-02-01 09:03:00|22256.22|22256.22|22256.07|22256.07|22256.22|22256.22|22255.9|22255.9|0
1643706190000|2022-02-01 09:03:10|22256.14|22256.14|22257.05|22257.05|22257.05|22257.05|22255.93|22255.93|0
1643706200000|2022-02-01 09:03:20|22256.98|22256.98|22257.41|22257.41|22257.48|22257.48|22256.93|22256.93|0
1643706210000|2022-02-01 09:03:30|22257.53|22257.53|22257.4|22257.4|22257.63|22257.63|22257.27|22257.27|0
1643706220000|2022-02-01 09:03:40|22257.46|22257.46|22257.45|22257.45|22257.64|22257.64|22257.45|22257.45|0
1643706230000|2022-02-01 09:03:50|22257.76|22257.76|22256.5|22256.5|22257.76|22257.76|22256.5|22256.5|0
1643706240000|2022-02-01 09:04:00|22256.62|22256.62|22256.42|22256.42|22256.62|22256.62|22256.35|22256.35|0
1643706250000|2022-02-01 09:04:10|22256.24|22256.24|22256.5|22256.5|22256.5|22256.5|22256.13|22256.13|0
1643706260000|2022-02-01 09:04:20|22256.46|22256.46|22257.33|22257.33|22257.67|22257.67|22256.46|22256.46|0
1643706270000|2022-02-01 09:04:30|22257.57|22257.57|22257.8|22257.8|22257.86|22257.86|22257.44|22257.44|0
1643706280000|2022-02-01 09:04:40|22257.76|22257.76|22257.88|22257.88|22257.92|22257.92|22257.31|22257.31|0
1643706290000|2022-02-01 09:04:50|22257.96|22257.96|22258.22|22258.22|22258.23|22258.23|22257.74|22257.74|0
1643706300000|2022-02-01 09:05:00|22258.25|22258.25|22259.01|22259.01|22259.01|22259.01|22258.25|22258.25|0
1643706310000|2022-02-01 09:05:10|22259.05|22259.05|22261.13|22261.13|22261.27|22261.27|22259.03|22259.03|0
1643706320000|2022-02-01 09:05:20|22261.21|22261.21|22261.11|22261.11|22261.78|22261.78|22261.04|22261.04|0
1643706330000|2022-02-01 09:05:30|22260.98|22260.98|22260.48|22260.48|22261.05|22261.05|22260.48|22260.48|0
1643706340000|2022-02-01 09:05:40|22260.34|22260.34|22259.7|22259.7|22260.34|22260.34|22259.7|22259.7|0
1643706350000|2022-02-01 09:05:50|22259.33|22259.33|22258.86|22258.86|22259.33|22259.33|22258.52|22258.52|0
1643706360000|2022-02-01 09:06:00|22258.92|22258.92|22258.69|22258.69|22259.03|22259.03|22258.6|22258.6|0
1643706370000|2022-02-01 09:06:10|22258.62|22258.62|22258.66|22258.66|22259.09|22259.09|22258.61|22258.61|0
1643706380000|2022-02-01 09:06:20|22258.4|22258.4|22256.22|22256.22|22258.4|22258.4|22255.2|22255.2|0
1643706390000|2022-02-01 09:06:30|22255.93|22255.93|22256.28|22256.28|22256.28|22256.28|22255.93|22255.93|0
1643706400000|2022-02-01 09:06:40|22256.33|22256.33|22255.34|22255.34|22256.33|22256.33|22255.34|22255.34|0
1643706410000|2022-02-01 09:06:50|22255.09|22255.09|22253.97|22253.97|22255.09|22255.09|22253.87|22253.87|0
1643706420000|2022-02-01 09:07:00|22253.9|22253.9|22250.96|22250.96|22253.95|22253.95|22250.96|22250.96|0
1643706430000|2022-02-01 09:07:10|22250.67|22250.67|22247.61|22247.61|22250.73|22250.73|22247.61|22247.61|0
1643706440000|2022-02-01 09:07:20|22247.74|22247.74|22247.77|22247.77|22248.01|22248.01|22247.74|22247.74|0
1643706450000|2022-02-01 09:07:30|22247.78|22247.78|22246.48|22246.48|22247.78|22247.78|22246.48|22246.48|0
1643706460000|2022-02-01 09:07:40|22246.41|22246.41|22245.87|22245.87|22246.41|22246.41|22245.87|22245.87|0
1643706470000|2022-02-01 09:07:50|22245.99|22245.99|22246.36|22246.36|22246.49|22246.49|22245.88|22245.88|0
1643706480000|2022-02-01 09:08:00|22246.43|22246.43|22247.05|22247.05|22247.11|22247.11|22246.27|22246.27|0
1643706490000|2022-02-01 09:08:10|22247.19|22247.19|22248.28|22248.28|22248.28|22248.28|22247.19|22247.19|0
1643706500000|2022-02-01 09:08:20|22248.23|22248.23|22247.84|22247.84|22248.23|22248.23|22247.82|22247.82|0
1643706510000|2022-02-01 09:08:30|22247.78|22247.78|22246.97|22246.97|22247.78|22247.78|22246.91|22246.91|0
1643706520000|2022-02-01 09:08:40|22246.64|22246.64|22247.69|22247.69|22247.69|22247.69|22246.64|22246.64|0
1643706530000|2022-02-01 09:08:50|22247.71|22247.71|22246.79|22246.79|22247.73|22247.73|22246.79|22246.79|0
1643706540000|2022-02-01 09:09:00|22246.71|22246.71|22245.87|22245.87|22246.71|22246.71|22245.87|22245.87|0
1643706550000|2022-02-01 09:09:10|22245.77|22245.77|22244.92|22244.92|22245.77|22245.77|22244.92|22244.92|0
1643706560000|2022-02-01 09:09:20|22244.98|22244.98|22244.03|22244.03|22245.02|22245.02|22243.99|22243.99|0
1643706570000|2022-02-01 09:09:30|22243.98|22243.98|22243.19|22243.19|22243.98|22243.98|22242.76|22242.76|0
1643706580000|2022-02-01 09:09:40|22243.09|22243.09|22243.34|22243.34|22243.45|22243.45|22243.05|22243.05|0
1643706590000|2022-02-01 09:09:50|22243.32|22243.32|22243.33|22243.33|22243.48|22243.48|22243.32|22243.32|0
1643706600000|2022-02-01 09:10:00|22243.45|22243.45|22243.31|22243.31|22243.6|22243.6|22243.17|22243.17|0
1643706610000|2022-02-01 09:10:10|22243.19|22243.19|22242.86|22242.86|22243.25|22243.25|22242.72|22242.72|0
1643706620000|2022-02-01 09:10:20|22242.73|22242.73|22240.17|22240.17|22242.73|22242.73|22240.17|22240.17|0
1643706630000|2022-02-01 09:10:30|22240.68|22240.68|22240.44|22240.44|22240.75|22240.75|22240.27|22240.27|0
1643706640000|2022-02-01 09:10:40|22240.55|22240.55|22240.36|22240.36|22240.72|22240.72|22240.36|22240.36|0
1643706650000|2022-02-01 09:10:50|22240.58|22240.58|22240.09|22240.09|22240.58|22240.58|22239.96|22239.96|0
1643706660000|2022-02-01 09:11:00|22240.13|22240.13|22241.35|22241.35|22241.35|22241.35|22239.94|22239.94|0
1643706670000|2022-02-01 09:11:10|22241.39|22241.39|22242.47|22242.47|22242.61|22242.61|22241.39|22241.39|0
1643706680000|2022-02-01 09:11:20|22242.55|22242.55|22243.12|22243.12|22243.12|22243.12|22242.55|22242.55|0
1643706690000|2022-02-01 09:11:30|22243.1|22243.1|22244.35|22244.35|22244.35|22244.35|22243.1|22243.1|0
1643706700000|2022-02-01 09:11:40|22244.39|22244.39|22245.13|22245.13|22245.27|22245.27|22244.39|22244.39|0
1643706710000|2022-02-01 09:11:50|22245.1|22245.1|22245.97|22245.97|22246.03|22246.03|22244.74|22244.74|0
1643706720000|2022-02-01 09:12:00|22245.92|22245.92|22249.46|22249.46|22249.46|22249.46|22245.79|22245.79|0
1643706730000|2022-02-01 09:12:10|22249.49|22249.49|22250.1|22250.1|22250.2|22250.2|22249.49|22249.49|0
1643706740000|2022-02-01 09:12:20|22250.26|22250.26|22252.65|22252.65|22252.69|22252.69|22250.26|22250.26|0
1643706750000|2022-02-01 09:12:30|22252.62|22252.62|22252.83|22252.83|22253.12|22253.12|22252.43|22252.43|0
1643706760000|2022-02-01 09:12:40|22252.96|22252.96|22252.71|22252.71|22253.09|22253.09|22252.71|22252.71|0
1643706770000|2022-02-01 09:12:50|22252.77|22252.77|22252.9|22252.9|22253.06|22253.06|22252.53|22252.53|0
1643706780000|2022-02-01 09:13:00|22253.19|22253.19|22252.48|22252.48|22253.42|22253.42|22252.48|22252.48|0
1643706790000|2022-02-01 09:13:10|22252.59|22252.59|22252.66|22252.66|22252.66|22252.66|22252.34|22252.34|0
1643706800000|2022-02-01 09:13:20|22252.79|22252.79|22253.26|22253.26|22253.38|22253.38|22252.69|22252.69|0
1643706810000|2022-02-01 09:13:30|22253.18|22253.18|22253.55|22253.55|22253.79|22253.79|22253.07|22253.07|0
1643706820000|2022-02-01 09:13:40|22253.57|22253.57|22254.18|22254.18|22254.18|22254.18|22253.35|22253.35|0
1643706830000|2022-02-01 09:13:50|22254.27|22254.27|22255.47|22255.47|22255.55|22255.55|22254.27|22254.27|0
1643706840000|2022-02-01 09:14:00|22255.54|22255.54|22256.2|22256.2|22256.24|22256.24|22255.3|22255.3|0
1643706850000|2022-02-01 09:14:10|22256.27|22256.27|22255.51|22255.51|22256.27|22256.27|22255.45|22255.45|0
1643706860000|2022-02-01 09:14:20|22255.66|22255.66|22256.26|22256.26|22256.33|22256.33|22255.59|22255.59|0
1643706870000|2022-02-01 09:14:30|22256.37|22256.37|22257.1|22257.1|22257.69|22257.69|22256.37|22256.37|0
1643706880000|2022-02-01 09:14:40|22257.05|22257.05|22257.82|22257.82|22257.88|22257.88|22257.05|22257.05|0
1643706890000|2022-02-01 09:14:50|22257.72|22257.72|22256.82|22256.82|22257.72|22257.72|22256.82|22256.82|0
1643706900000|2022-02-01 09:15:00|22256.41|22256.41|22254.57|22254.57|22256.41|22256.41|22254.05|22254.05|0
1643706910000|2022-02-01 09:15:10|22254.55|22254.55|22253.4|22253.4|22254.87|22254.87|22253.4|22253.4|0
1643706920000|2022-02-01 09:15:20|22253.5|22253.5|22253.17|22253.17|22253.5|22253.5|22253.11|22253.11|0
1643706930000|2022-02-01 09:15:30|22253.13|22253.13|22252.93|22252.93|22253.35|22253.35|22252.93|22252.93|0
1643706940000|2022-02-01 09:15:40|22253.03|22253.03|22252.87|22252.87|22253.03|22253.03|22252.87|22252.87|0
1643706950000|2022-02-01 09:15:50|22252.7|22252.7|22252.06|22252.06|22252.93|22252.93|22252.06|22252.06|0
1643706960000|2022-02-01 09:16:00|22251.93|22251.93|22252.23|22252.23|22252.23|22252.23|22251.46|22251.46|0
1643706970000|2022-02-01 09:16:10|22252.33|22252.33|22253.14|22253.14|22253.14|22253.14|22252.33|22252.33|0
1643706980000|2022-02-01 09:16:20|22253.05|22253.05|22252.96|22252.96|22253.2|22253.2|22252.96|22252.96|0
1643706990000|2022-02-01 09:16:30|22252.86|22252.86|22252.73|22252.73|22253.17|22253.17|22252.28|22252.28|0
1643707000000|2022-02-01 09:16:40|22252.77|22252.77|22253.26|22253.26|22253.26|22253.26|22252.77|22252.77|0
1643707010000|2022-02-01 09:16:50|22253.17|22253.17|22253.94|22253.94|22253.94|22253.94|22253.17|22253.17|0
1643707020000|2022-02-01 09:17:00|22254.07|22254.07|22254.55|22254.55|22254.55|22254.55|22254.07|22254.07|0
1643707030000|2022-02-01 09:17:10|22254.65|22254.65|22255.78|22255.78|22255.96|22255.96|22254.56|22254.56|0
1643707040000|2022-02-01 09:17:20|22255.72|22255.72|22255.26|22255.26|22255.72|22255.72|22255.16|22255.16|0
1643707050000|2022-02-01 09:17:30|22255.21|22255.21|22254.9|22254.9|22255.21|22255.21|22254.62|22254.62|0
1643707060000|2022-02-01 09:17:40|22254.96|22254.96|22255.24|22255.24|22255.24|22255.24|22254.96|22254.96|0
1643707070000|2022-02-01 09:17:50|22255.39|22255.39|22256.18|22256.18|22256.24|22256.24|22255.39|22255.39|0
1643707080000|2022-02-01 09:18:00|22255.92|22255.92|22255.42|22255.42|22256.03|22256.03|22255.42|22255.42|0
1643707090000|2022-02-01 09:18:10|22255.37|22255.37|22255.59|22255.59|22255.84|22255.84|22255.37|22255.37|0
1643707100000|2022-02-01 09:18:20|22255.81|22255.81|22255.5|22255.5|22255.81|22255.81|22255.5|22255.5|0
1643707110000|2022-02-01 09:18:30|22255.43|22255.43|22251.7|22251.7|22255.58|22255.58|22251.7|22251.7|0
1643707120000|2022-02-01 09:18:40|22251.62|22251.62|22251.52|22251.52|22251.69|22251.69|22251.52|22251.52|0
1643707130000|2022-02-01 09:18:50|22251.6|22251.6|22251.4|22251.4|22251.74|22251.74|22251.21|22251.21|0
1643707140000|2022-02-01 09:19:00|22251.25|22251.25|22247.17|22247.17|22251.25|22251.25|22247.1|22247.1|0
1643707150000|2022-02-01 09:19:10|22246.85|22246.85|22246.32|22246.32|22246.85|22246.85|22246.22|22246.22|0
1643707160000|2022-02-01 09:19:20|22246.11|22246.11|22246.74|22246.74|22246.91|22246.91|22246.05|22246.05|0
1643707170000|2022-02-01 09:19:30|22246.81|22246.81|22245.53|22245.53|22246.85|22246.85|22245.53|22245.53|0
1643707180000|2022-02-01 09:19:40|22245.46|22245.46|22244.91|22244.91|22245.58|22245.58|22244.89|22244.89|0
1643707190000|2022-02-01 09:19:50|22244.79|22244.79|22244.17|22244.17|22244.94|22244.94|22243.72|22243.72|0
1643707200000|2022-02-01 09:20:00|22244.11|22244.11|22244.25|22244.25|22244.53|22244.53|22244.11|22244.11|0
1643707210000|2022-02-01 09:20:10|22243.69|22243.69|22243.39|22243.39|22243.69|22243.69|22243.34|22243.34|0
1643707220000|2022-02-01 09:20:20|22243.32|22243.32|22242.95|22242.95|22243.68|22243.68|22242.95|22242.95|0
1643707230000|2022-02-01 09:20:30|22243.09|22243.09|22243.03|22243.03|22243.25|22243.25|22242.9|22242.9|0
1643707240000|2022-02-01 09:20:40|22243.07|22243.07|22243.47|22243.47|22243.47|22243.47|22243.07|22243.07|0
1643707250000|2022-02-01 09:20:50|22242.92|22242.92|22243.46|22243.46|22243.46|22243.46|22242.92|22242.92|0
1643707260000|2022-02-01 09:21:00|22243.52|22243.52|22243.22|22243.22|22243.59|22243.59|22243.22|22243.22|0
1643707270000|2022-02-01 09:21:10|22243.57|22243.57|22243.7|22243.7|22243.78|22243.78|22243.52|22243.52|0
1643707280000|2022-02-01 09:21:20|22243.75|22243.75|22240.16|22240.16|22243.75|22243.75|22240.16|22240.16|0
1643707290000|2022-02-01 09:21:30|22239.78|22239.78|22231.35|22231.35|22239.78|22239.78|22231.35|22231.35|0
1643707300000|2022-02-01 09:21:40|22231.4|22231.4|22229.92|22229.92|22231.4|22231.4|22229.89|22229.89|0
1643707310000|2022-02-01 09:21:50|22229.47|22229.47|22224.28|22224.28|22229.47|22229.47|22224.17|22224.17|0
1643707320000|2022-02-01 09:22:00|22224.34|22224.34|22219.26|22219.26|22224.34|22224.34|22219.16|22219.16|0
1643707330000|2022-02-01 09:22:10|22219.14|22219.14|22215.21|22215.21|22219.43|22219.43|22215.21|22215.21|0
1643707340000|2022-02-01 09:22:20|22214.95|22214.95|22212.14|22212.14|22214.95|22214.95|22212.14|22212.14|0
1643707350000|2022-02-01 09:22:30|22212.47|22212.47|22208.87|22208.87|22212.47|22212.47|22208.87|22208.87|0
1643707360000|2022-02-01 09:22:40|22208.82|22208.82|22208.86|22208.86|22209.1|22209.1|22208.82|22208.82|0
1643707370000|2022-02-01 09:22:50|22208.96|22208.96|22208.66|22208.66|22209.15|22209.15|22208.66|22208.66|0
1643707380000|2022-02-01 09:23:00|22208.48|22208.48|22206.58|22206.58|22208.52|22208.52|22206.49|22206.49|0
1643707390000|2022-02-01 09:23:10|22206.37|22206.37|22204.86|22204.86|22206.37|22206.37|22204.59|22204.59|0
1643707400000|2022-02-01 09:23:20|22204.98|22204.98|22203.37|22203.37|22204.98|22204.98|22203.37|22203.37|0
1643707410000|2022-02-01 09:23:30|22203.22|22203.22|22202.13|22202.13|22203.98|22203.98|22202.13|22202.13|0
1643707420000|2022-02-01 09:23:40|22202.23|22202.23|22202.85|22202.85|22202.85|22202.85|22202.18|22202.18|0
1643707430000|2022-02-01 09:23:50|22202.69|22202.69|22202.43|22202.43|22202.69|22202.69|22202.21|22202.21|0
1643707440000|2022-02-01 09:24:00|22202.38|22202.38|22201.61|22201.61|22202.38|22202.38|22201.24|22201.24|0
1643707450000|2022-02-01 09:24:10|22201.59|22201.59|22201.22|22201.22|22201.59|22201.59|22200.98|22200.98|0
1643707460000|2022-02-01 09:24:20|22201.18|22201.18|22202.36|22202.36|22202.36|22202.36|22201.01|22201.01|0
1643707470000|2022-02-01 09:24:30|22202.18|22202.18|22205.85|22205.85|22206.21|22206.21|22202.18|22202.18|0
1643707480000|2022-02-01 09:24:40|22205.94|22205.94|22204.76|22204.76|22206.71|22206.71|22204.76|22204.76|0
1643707490000|2022-02-01 09:24:50|22204.6|22204.6|22203.2|22203.2|22204.63|22204.63|22203.2|22203.2|0
1643707500000|2022-02-01 09:25:00|22203.09|22203.09|22201.41|22201.41|22203.09|22203.09|22201.24|22201.24|0
1643707510000|2022-02-01 09:25:10|22201.5|22201.5|22201.16|22201.16|22201.5|22201.5|22200.82|22200.82|0
1643707520000|2022-02-01 09:25:20|22201.21|22201.21|22201.18|22201.18|22201.28|22201.28|22201.02|22201.02|0
1643707530000|2022-02-01 09:25:30|22201.17|22201.17|22203.09|22203.09|22203.09|22203.09|22201.17|22201.17|0
1643707540000|2022-02-01 09:25:40|22203.03|22203.03|22203.13|22203.13|22203.15|22203.15|22202.74|22202.74|0
1643707550000|2022-02-01 09:25:50|22203.06|22203.06|22203.32|22203.32|22203.32|22203.32|22203.06|22203.06|0
1643707560000|2022-02-01 09:26:00|22203.38|22203.38|22203.08|22203.08|22203.38|22203.38|22202.84|22202.84|0
1643707570000|2022-02-01 09:26:10|22203.18|22203.18|22204.55|22204.55|22204.55|22204.55|22203.18|22203.18|0
1643707580000|2022-02-01 09:26:20|22204.61|22204.61|22204.12|22204.12|22204.86|22204.86|22204.06|22204.06|0
1643707590000|2022-02-01 09:26:30|22204.31|22204.31|22204.18|22204.18|22204.31|22204.31|22204.06|22204.06|0
1643707600000|2022-02-01 09:26:40|22203.96|22203.96|22203.8|22203.8|22203.96|22203.96|22203.76|22203.76|0
1643707610000|2022-02-01 09:26:50|22203.82|22203.82|22202.55|22202.55|22204.03|22204.03|22202.55|22202.55|0
1643707620000|2022-02-01 09:27:00|22202.48|22202.48|22201.96|22201.96|22202.48|22202.48|22201.9|22201.9|0
1643707630000|2022-02-01 09:27:10|22201.93|22201.93|22202.22|22202.22|22202.22|22202.22|22201.78|22201.78|0
1643707640000|2022-02-01 09:27:20|22202.28|22202.28|22202.16|22202.16|22202.28|22202.28|22202.16|22202.16|0
1643707650000|2022-02-01 09:27:30|22202.23|22202.23|22203.18|22203.18|22203.2|22203.2|22202.23|22202.23|0
1643707660000|2022-02-01 09:27:40|22203.01|22203.01|22203.16|22203.16|22203.16|22203.16|22203.01|22203.01|0
1643707670000|2022-02-01 09:27:50|22203.3|22203.3|22203.47|22203.47|22203.69|22203.69|22203.27|22203.27|0
1643707680000|2022-02-01 09:28:00|22203.59|22203.59|22201.39|22201.39|22203.71|22203.71|22201.39|22201.39|0
1643707690000|2022-02-01 09:28:10|22201.87|22201.87|22201.23|22201.23|22201.87|22201.87|22201.02|22201.02|0
1643707700000|2022-02-01 09:28:20|22201.15|22201.15|22199.88|22199.88|22201.96|22201.96|22199.88|22199.88|0
1643707710000|2022-02-01 09:28:30|22199.66|22199.66|22195.56|22195.56|22199.66|22199.66|22195.56|22195.56|0
1643707720000|2022-02-01 09:28:40|22195.24|22195.24|22190.31|22190.31|22195.24|22195.24|22190.31|22190.31|0
1643707730000|2022-02-01 09:28:50|22189.82|22189.82|22185.92|22185.92|22189.82|22189.82|22185.92|22185.92|0
1643707740000|2022-02-01 09:29:00|22185.87|22185.87|22183.61|22183.61|22185.87|22185.87|22183.13|22183.13|0
1643707750000|2022-02-01 09:29:10|22183.94|22183.94|22183.45|22183.45|22184.08|22184.08|22183.45|22183.45|0
1643707760000|2022-02-01 09:29:20|22183.32|22183.32|22182.21|22182.21|22183.46|22183.46|22182.21|22182.21|0
1643707770000|2022-02-01 09:29:30|22182.3|22182.3|22181.58|22181.58|22182.45|22182.45|22181.58|22181.58|0
1643707780000|2022-02-01 09:29:40|22181.65|22181.65|22180|22180|22181.69|22181.69|22180|22180|0
1643707790000|2022-02-01 09:29:50|22179.89|22179.89|22179.18|22179.18|22179.94|22179.94|22179.18|22179.18|0
1643707800000|2022-02-01 09:30:00|22179.09|22179.09|22178.28|22178.28|22179.09|22179.09|22178.28|22178.28|0
1643707810000|2022-02-01 09:30:10|22178.34|22178.34|22176.43|22176.43|22178.34|22178.34|22176.43|22176.43|0
1643707820000|2022-02-01 09:30:20|22176.47|22176.47|22176.48|22176.48|22176.89|22176.89|22176.45|22176.45|0
1643707830000|2022-02-01 09:30:30|22176.72|22176.72|22179.66|22179.66|22179.7|22179.7|22176.72|22176.72|0
1643707840000|2022-02-01 09:30:40|22180.08|22180.08|22182.63|22182.63|22182.63|22182.63|22180.08|22180.08|0
1643707850000|2022-02-01 09:30:50|22182.74|22182.74|22184.36|22184.36|22184.45|22184.45|22182.74|22182.74|0
1643707860000|2022-02-01 09:31:00|22184.49|22184.49|22185.02|22185.02|22185.02|22185.02|22184.49|22184.49|0
1643707870000|2022-02-01 09:31:10|22185.16|22185.16|22185.38|22185.38|22185.67|22185.67|22184.89|22184.89|0
1643707880000|2022-02-01 09:31:20|22185.35|22185.35|22185.46|22185.46|22185.58|22185.58|22185.09|22185.09|0
1643707890000|2022-02-01 09:31:30|22185.61|22185.61|22185.2|22185.2|22185.61|22185.61|22185.16|22185.16|0
1643707900000|2022-02-01 09:31:40|22185.3|22185.3|22185.57|22185.57|22185.82|22185.82|22185.3|22185.3|0
1643707910000|2022-02-01 09:31:50|22185.63|22185.63|22186.03|22186.03|22186.03|22186.03|22185.62|22185.62|0
1643707920000|2022-02-01 09:32:00|22185.9|22185.9|22187.45|22187.45|22187.45|22187.45|22185.9|22185.9|0
1643707930000|2022-02-01 09:32:10|22187.5|22187.5|22186.81|22186.81|22187.74|22187.74|22186.63|22186.63|0
1643707940000|2022-02-01 09:32:20|22186.6|22186.6|22185.37|22185.37|22186.87|22186.87|22185.25|22185.25|0
1643707950000|2022-02-01 09:32:30|22185.31|22185.31|22185.2|22185.2|22185.4|22185.4|22185.14|22185.14|0
1643707960000|2022-02-01 09:32:40|22185.26|22185.26|22185.91|22185.91|22185.97|22185.97|22185.26|22185.26|0
1643707970000|2022-02-01 09:32:50|22185.96|22185.96|22186.44|22186.44|22186.49|22186.49|22185.81|22185.81|0
1643707980000|2022-02-01 09:33:00|22186.39|22186.39|22186.92|22186.92|22187.8|22187.8|22186.39|22186.39|0
1643707990000|2022-02-01 09:33:10|22186.73|22186.73|22186.67|22186.67|22186.85|22186.85|22186.6|22186.6|0
1643708000000|2022-02-01 09:33:20|22186.6|22186.6|22185.01|22185.01|22186.65|22186.65|22185.01|22185.01|0
1643708010000|2022-02-01 09:33:30|22184.94|22184.94|22185.32|22185.32|22185.35|22185.35|22184.94|22184.94|0
1643708020000|2022-02-01 09:33:40|22185.22|22185.22|22186.5|22186.5|22186.5|22186.5|22185.07|22185.07|0
1643708030000|2022-02-01 09:33:50|22186.76|22186.76|22187.2|22187.2|22187.29|22187.29|22186.65|22186.65|0
1643708040000|2022-02-01 09:34:00|22187.23|22187.23|22187.92|22187.92|22188.05|22188.05|22187.23|22187.23|0
1643708050000|2022-02-01 09:34:10|22187.81|22187.81|22189.04|22189.04|22189.38|22189.38|22187.81|22187.81|0
1643708060000|2022-02-01 09:34:20|22189.11|22189.11|22189.34|22189.34|22189.41|22189.41|22189.11|22189.11|0
1643708070000|2022-02-01 09:34:30|22189.32|22189.32|22190.55|22190.55|22190.55|22190.55|22189.32|22189.32|0
1643708080000|2022-02-01 09:34:40|22190.43|22190.43|22190.39|22190.39|22190.58|22190.58|22190.33|22190.33|0
1643708090000|2022-02-01 09:34:50|22190.45|22190.45|22189.75|22189.75|22190.75|22190.75|22189.37|22189.37|0
1643708100000|2022-02-01 09:35:00|22189.55|22189.55|22189.58|22189.58|22189.75|22189.75|22189.55|22189.55|0
1643708110000|2022-02-01 09:35:10|22189.49|22189.49|22189.55|22189.55|22190.1|22190.1|22189.49|22189.49|0
1643708120000|2022-02-01 09:35:20|22189.52|22189.52|22189.22|22189.22|22189.52|22189.52|22188.97|22188.97|0
1643708130000|2022-02-01 09:35:30|22189.32|22189.32|22190.18|22190.18|22190.66|22190.66|22189.32|22189.32|0
1643708140000|2022-02-01 09:35:40|22190.11|22190.11|22190.26|22190.26|22190.26|22190.26|22190.11|22190.11|0
1643708150000|2022-02-01 09:35:50|22190.57|22190.57|22191.46|22191.46|22191.46|22191.46|22190.27|22190.27|0
1643708160000|2022-02-01 09:36:00|22191.39|22191.39|22191.48|22191.48|22191.53|22191.53|22191.12|22191.12|0
1643708170000|2022-02-01 09:36:10|22191.54|22191.54|22191.5|22191.5|22191.71|22191.71|22191.42|22191.42|0
1643708180000|2022-02-01 09:36:20|22191.8|22191.8|22191.69|22191.69|22191.8|22191.8|22191.62|22191.62|0
1643708190000|2022-02-01 09:36:30|22191.62|22191.62|22191.94|22191.94|22192|22192|22191.58|22191.58|0
1643708200000|2022-02-01 09:36:40|22191.92|22191.92|22192.12|22192.12|22192.12|22192.12|22191.92|22191.92|0
1643708210000|2022-02-01 09:36:50|22191.98|22191.98|22192.42|22192.42|22192.42|22192.42|22191.98|22191.98|0
1643708220000|2022-02-01 09:37:00|22192.12|22192.12|22191.9|22191.9|22192.12|22192.12|22191.9|22191.9|0
1643708230000|2022-02-01 09:37:10|22192.02|22192.02|22192.44|22192.44|22192.55|22192.55|22192.02|22192.02|0
1643708240000|2022-02-01 09:37:20|22192.53|22192.53|22192.82|22192.82|22192.82|22192.82|22192.45|22192.45|0
1643708250000|2022-02-01 09:37:30|22192.67|22192.67|22192.8|22192.8|22192.8|22192.8|22192.67|22192.67|0
1643708260000|2022-02-01 09:37:40|22193.02|22193.02|22193.78|22193.78|22193.78|22193.78|22193.02|22193.02|0
1643708270000|2022-02-01 09:37:50|22193.69|22193.69|22197.14|22197.14|22197.14|22197.14|22193.69|22193.69|0
1643708280000|2022-02-01 09:38:00|22197.24|22197.24|22198.6|22198.6|22198.89|22198.89|22197.17|22197.17|0
1643708290000|2022-02-01 09:38:10|22198.53|22198.53|22197.4|22197.4|22198.73|22198.73|22197.4|22197.4|0
1643708300000|2022-02-01 09:38:20|22197.13|22197.13|22196.66|22196.66|22197.13|22197.13|22196.51|22196.51|0
1643708310000|2022-02-01 09:38:30|22196.54|22196.54|22196.59|22196.59|22196.68|22196.68|22196.45|22196.45|0
1643708320000|2022-02-01 09:38:40|22196.51|22196.51|22196.57|22196.57|22196.57|22196.57|22196.41|22196.41|0
1643708330000|2022-02-01 09:38:50|22196.69|22196.69|22194.34|22194.34|22196.75|22196.75|22194.34|22194.34|0
1643708340000|2022-02-01 09:39:00|22194.19|22194.19|22193.37|22193.37|22194.19|22194.19|22193.37|22193.37|0
1643708350000|2022-02-01 09:39:10|22193.44|22193.44|22194.76|22194.76|22194.8|22194.8|22193.25|22193.25|0
1643708360000|2022-02-01 09:39:20|22194.81|22194.81|22194.99|22194.99|22194.99|22194.99|22194.57|22194.57|0
1643708370000|2022-02-01 09:39:30|22195.07|22195.07|22195.84|22195.84|22195.91|22195.91|22194.77|22194.77|0
1643708380000|2022-02-01 09:39:40|22195.91|22195.91|22195.87|22195.87|22195.91|22195.91|22195.72|22195.72|0
1643708390000|2022-02-01 09:39:50|22195.71|22195.71|22196.06|22196.06|22196.11|22196.11|22195.71|22195.71|0
1643708400000|2022-02-01 09:40:00|22196|22196|22192.5|22192.5|22196|22196|22192.5|22192.5|0
1643708410000|2022-02-01 09:40:10|22192.4|22192.4|22191.36|22191.36|22192.4|22192.4|22191.35|22191.35|0
1643708420000|2022-02-01 09:40:20|22191.4|22191.4|22191.21|22191.21|22191.47|22191.47|22191.21|22191.21|0
1643708430000|2022-02-01 09:40:30|22191.01|22191.01|22190.59|22190.59|22191.01|22191.01|22190.5|22190.5|0
1643708440000|2022-02-01 09:40:40|22190.53|22190.53|22190.52|22190.52|22190.53|22190.53|22190.38|22190.38|0
1643708450000|2022-02-01 09:40:50|22190.6|22190.6|22189.81|22189.81|22190.65|22190.65|22189.81|22189.81|0
1643708460000|2022-02-01 09:41:00|22189.87|22189.87|22188.69|22188.69|22189.87|22189.87|22188.69|22188.69|0
1643708470000|2022-02-01 09:41:10|22188.75|22188.75|22188.47|22188.47|22188.75|22188.75|22188.31|22188.31|0
1643708480000|2022-02-01 09:41:20|22188.54|22188.54|22186.63|22186.63|22188.58|22188.58|22186.63|22186.63|0
1643708490000|2022-02-01 09:41:30|22186.54|22186.54|22186.2|22186.2|22186.54|22186.54|22185.42|22185.42|0
1643708500000|2022-02-01 09:41:40|22186.07|22186.07|22186.18|22186.18|22186.51|22186.51|22186.07|22186.07|0
1643708510000|2022-02-01 09:41:50|22186.1|22186.1|22186.33|22186.33|22186.48|22186.48|22185.74|22185.74|0
1643708520000|2022-02-01 09:42:00|22186.59|22186.59|22187.11|22187.11|22187.23|22187.23|22186.59|22186.59|0
1643708530000|2022-02-01 09:42:10|22187.1|22187.1|22187.31|22187.31|22187.43|22187.43|22187.1|22187.1|0
1643708540000|2022-02-01 09:42:20|22187.46|22187.46|22187.5|22187.5|22187.52|22187.52|22187.43|22187.43|0
1643708550000|2022-02-01 09:42:30|22187.36|22187.36|22187.55|22187.55|22187.55|22187.55|22187.29|22187.29|0
1643708560000|2022-02-01 09:42:40|22187.62|22187.62|22187.79|22187.79|22187.79|22187.79|22187.43|22187.43|0
1643708570000|2022-02-01 09:42:50|22187.87|22187.87|22187.68|22187.68|22188.01|22188.01|22187.68|22187.68|0
1643708580000|2022-02-01 09:43:00|22187.16|22187.16|22187.54|22187.54|22187.54|22187.54|22186.92|22186.92|0
1643708590000|2022-02-01 09:43:10|22187.69|22187.69|22189.38|22189.38|22189.74|22189.74|22187.69|22187.69|0
1643708600000|2022-02-01 09:43:20|22189.23|22189.23|22189.34|22189.34|22189.63|22189.63|22189.23|22189.23|0
1643708610000|2022-02-01 09:43:30|22189.43|22189.43|22189.07|22189.07|22189.43|22189.43|22189.07|22189.07|0
1643708620000|2022-02-01 09:43:40|22188.96|22188.96|22183.36|22183.36|22188.96|22188.96|22183.34|22183.34|0
1643708630000|2022-02-01 09:43:50|22183.14|22183.14|22179.46|22179.46|22183.14|22183.14|22179.46|22179.46|0
1643708640000|2022-02-01 09:44:00|22179.13|22179.13|22172.44|22172.44|22179.13|22179.13|22172.44|22172.44|0
1643708650000|2022-02-01 09:44:10|22172.46|22172.46|22172.19|22172.19|22172.7|22172.7|22172.19|22172.19|0
1643708660000|2022-02-01 09:44:20|22171.28|22171.28|22170.24|22170.24|22171.38|22171.38|22170.24|22170.24|0
1643708670000|2022-02-01 09:44:30|22170.15|22170.15|22169.67|22169.67|22170.15|22170.15|22169.39|22169.39|0
1643708680000|2022-02-01 09:44:40|22169.6|22169.6|22169.73|22169.73|22169.73|22169.73|22169.29|22169.29|0
1643708690000|2022-02-01 09:44:50|22169.63|22169.63|22169.77|22169.77|22169.94|22169.94|22169.59|22169.59|0
1643708700000|2022-02-01 09:45:00|22169.56|22169.56|22170.09|22170.09|22170.26|22170.26|22169.56|22169.56|0
1643708710000|2022-02-01 09:45:10|22170.17|22170.17|22169.84|22169.84|22170.18|22170.18|22169.84|22169.84|0
1643708720000|2022-02-01 09:45:20|22169.9|22169.9|22168.93|22168.93|22169.9|22169.9|22168.93|22168.93|0
1643708730000|2022-02-01 09:45:30|22169.14|22169.14|22168.81|22168.81|22169.29|22169.29|22168.81|22168.81|0
1643708740000|2022-02-01 09:45:40|22168.72|22168.72|22169.55|22169.55|22169.6|22169.6|22168.72|22168.72|0
1643708750000|2022-02-01 09:45:50|22169.71|22169.71|22170.14|22170.14|22170.2|22170.2|22169.71|22169.71|0
1643708760000|2022-02-01 09:46:00|22170.01|22170.01|22169.63|22169.63|22170.01|22170.01|22169.14|22169.14|0
1643708770000|2022-02-01 09:46:10|22169.7|22169.7|22170.05|22170.05|22170.05|22170.05|22169.62|22169.62|0
1643708780000|2022-02-01 09:46:20|22170.19|22170.19|22170.39|22170.39|22170.48|22170.48|22170.19|22170.19|0
1643708790000|2022-02-01 09:46:30|22170.32|22170.32|22170.17|22170.17|22170.35|22170.35|22170.01|22170.01|0
1643708800000|2022-02-01 09:46:40|22170.11|22170.11|22170.01|22170.01|22170.11|22170.11|22169.93|22169.93|0
1643708810000|2022-02-01 09:46:50|22169.94|22169.94|22170.37|22170.37|22170.37|22170.37|22169.88|22169.88|0
1643708820000|2022-02-01 09:47:00|22170.45|22170.45|22170.87|22170.87|22170.87|22170.87|22170.44|22170.44|0
1643708830000|2022-02-01 09:47:10|22171.02|22171.02|22170.86|22170.86|22171.07|22171.07|22170.86|22170.86|0
1643708840000|2022-02-01 09:47:20|22170.93|22170.93|22171.11|22171.11|22171.19|22171.19|22170.93|22170.93|0
1643708850000|2022-02-01 09:47:30|22171.08|22171.08|22170.95|22170.95|22171.26|22171.26|22170.57|22170.57|0
1643708860000|2022-02-01 09:47:40|22170.81|22170.81|22170.11|22170.11|22171|22171|22170.11|22170.11|0
1643708870000|2022-02-01 09:47:50|22170.05|22170.05|22169.93|22169.93|22170.44|22170.44|22169.84|22169.84|0
1643708880000|2022-02-01 09:48:00|22169.75|22169.75|22169.29|22169.29|22169.75|22169.75|22169.08|22169.08|0
1643708890000|2022-02-01 09:48:10|22169.21|22169.21|22169.31|22169.31|22169.78|22169.78|22168.97|22168.97|0
1643708900000|2022-02-01 09:48:20|22169.37|22169.37|22171.3|22171.3|22171.39|22171.39|22169.37|22169.37|0
1643708910000|2022-02-01 09:48:30|22171.19|22171.19|22171.87|22171.87|22171.87|22171.87|22171.11|22171.11|0
1643708920000|2022-02-01 09:48:40|22171.74|22171.74|22171.8|22171.8|22172.1|22172.1|22171.74|22171.74|0
1643708930000|2022-02-01 09:48:50|22171.74|22171.74|22172.06|22172.06|22172.58|22172.58|22171.71|22171.71|0
1643708940000|2022-02-01 09:49:00|22172.21|22172.21|22171.76|22171.76|22172.31|22172.31|22171.56|22171.56|0
1643708950000|2022-02-01 09:49:10|22171.82|22171.82|22171.12|22171.12|22171.82|22171.82|22170.92|22170.92|0
1643708960000|2022-02-01 09:49:20|22171.04|22171.04|22170.83|22170.83|22171.04|22171.04|22170.75|22170.75|0
1643708970000|2022-02-01 09:49:30|22170.93|22170.93|22170.94|22170.94|22171.11|22171.11|22170.77|22170.77|0
1643708980000|2022-02-01 09:49:40|22171.02|22171.02|22171.33|22171.33|22171.33|22171.33|22170.91|22170.91|0
1643708990000|2022-02-01 09:49:50|22171.42|22171.42|22172.54|22172.54|22172.59|22172.59|22171.42|22171.42|0
1643709000000|2022-02-01 09:50:00|22172.34|22172.34|22172.95|22172.95|22172.95|22172.95|22172.34|22172.34|0
1643709010000|2022-02-01 09:50:10|22173.21|22173.21|22171.57|22171.57|22173.21|22173.21|22171.57|22171.57|0
1643709020000|2022-02-01 09:50:20|22171.48|22171.48|22170.21|22170.21|22171.48|22171.48|22170.21|22170.21|0
1643709030000|2022-02-01 09:50:30|22170.17|22170.17|22169.4|22169.4|22170.17|22170.17|22169.04|22169.04|0
1643709040000|2022-02-01 09:50:40|22169.21|22169.21|22170.61|22170.61|22170.7|22170.7|22169.21|22169.21|0
1643709050000|2022-02-01 09:50:50|22170.69|22170.69|22171.17|22171.17|22171.35|22171.35|22170.69|22170.69|0
1643709060000|2022-02-01 09:51:00|22171.02|22171.02|22170.51|22170.51|22171.18|22171.18|22170.49|22170.49|0
1643709070000|2022-02-01 09:51:10|22170.66|22170.66|22170.83|22170.83|22171.11|22171.11|22170.66|22170.66|0
1643709080000|2022-02-01 09:51:20|22170.72|22170.72|22171.12|22171.12|22171.46|22171.46|22170.72|22170.72|0
1643709090000|2022-02-01 09:51:30|22171.17|22171.17|22174.64|22174.64|22174.71|22174.71|22171.17|22171.17|0
1643709100000|2022-02-01 09:51:40|22174.67|22174.67|22176.38|22176.38|22176.38|22176.38|22174.46|22174.46|0
1643709110000|2022-02-01 09:51:50|22176.4|22176.4|22180.47|22180.47|22180.47|22180.47|22176.31|22176.31|0
1643709120000|2022-02-01 09:52:00|22180.56|22180.56|22181.07|22181.07|22181.16|22181.16|22180.53|22180.53|0
1643709130000|2022-02-01 09:52:10|22180.98|22180.98|22181.79|22181.79|22181.79|22181.79|22180.98|22180.98|0
1643709140000|2022-02-01 09:52:20|22182.02|22182.02|22182.15|22182.15|22182.43|22182.43|22182.02|22182.02|0
1643709150000|2022-02-01 09:52:30|22182.22|22182.22|22186.26|22186.26|22186.26|22186.26|22182.22|22182.22|0
1643709160000|2022-02-01 09:52:40|22186.3|22186.3|22188.5|22188.5|22188.5|22188.5|22186.3|22186.3|0
1643709170000|2022-02-01 09:52:50|22188.36|22188.36|22189.31|22189.31|22189.46|22189.46|22188.36|22188.36|0
1643709180000|2022-02-01 09:53:00|22189.39|22189.39|22189.46|22189.46|22189.93|22189.93|22189.39|22189.39|0
1643709190000|2022-02-01 09:53:10|22189.56|22189.56|22190.18|22190.18|22190.24|22190.24|22189.56|22189.56|0
1643709200000|2022-02-01 09:53:20|22190.29|22190.29|22191.25|22191.25|22191.25|22191.25|22190.23|22190.23|0
1643709210000|2022-02-01 09:53:30|22191.12|22191.12|22191.39|22191.39|22191.39|22191.39|22191.12|22191.12|0
1643709220000|2022-02-01 09:53:40|22191.47|22191.47|22193.93|22193.93|22193.93|22193.93|22191.47|22191.47|0
1643709230000|2022-02-01 09:53:50|22193.88|22193.88|22193.63|22193.63|22194.03|22194.03|22193.63|22193.63|0
1643709240000|2022-02-01 09:54:00|22193.66|22193.66|22193.4|22193.4|22193.92|22193.92|22193.01|22193.01|0
1643709250000|2022-02-01 09:54:10|22193.37|22193.37|22193.55|22193.55|22193.55|22193.55|22193.32|22193.32|0
1643709260000|2022-02-01 09:54:20|22193.49|22193.49|22193.45|22193.45|22193.49|22193.49|22193.22|22193.22|0
1643709270000|2022-02-01 09:54:30|22193.52|22193.52|22193.21|22193.21|22193.52|22193.52|22193.21|22193.21|0
1643709280000|2022-02-01 09:54:40|22193.32|22193.32|22193.79|22193.79|22193.8|22193.8|22193.32|22193.32|0
1643709290000|2022-02-01 09:54:50|22193.71|22193.71|22195.23|22195.23|22195.28|22195.28|22193.71|22193.71|0
1643709300000|2022-02-01 09:55:00|22195.17|22195.17|22195.34|22195.34|22195.35|22195.35|22195.17|22195.17|0
1643709310000|2022-02-01 09:55:10|22195.39|22195.39|22196.35|22196.35|22196.35|22196.35|22195.27|22195.27|0
1643709320000|2022-02-01 09:55:20|22196.47|22196.47|22196.19|22196.19|22196.55|22196.55|22196.19|22196.19|0
1643709330000|2022-02-01 09:55:30|22196.08|22196.08|22194.5|22194.5|22196.08|22196.08|22194.5|22194.5|0
1643709340000|2022-02-01 09:55:40|22194.49|22194.49|22194.02|22194.02|22194.53|22194.53|22193.54|22193.54|0
1643709350000|2022-02-01 09:55:50|22193.97|22193.97|22194.24|22194.24|22194.25|22194.25|22193.73|22193.73|0
1643709360000|2022-02-01 09:56:00|22194.18|22194.18|22194.45|22194.45|22194.53|22194.53|22194.18|22194.18|0
1643709370000|2022-02-01 09:56:10|22194.3|22194.3|22193.88|22193.88|22194.3|22194.3|22193.8|22193.8|0
1643709380000|2022-02-01 09:56:20|22193.9|22193.9|22193.65|22193.65|22193.9|22193.9|22193.59|22193.59|0
1643709390000|2022-02-01 09:56:30|22193.58|22193.58|22193.27|22193.27|22193.71|22193.71|22193.27|22193.27|0
1643709400000|2022-02-01 09:56:40|22193.14|22193.14|22193.85|22193.85|22193.91|22193.91|22193.14|22193.14|0
1643709410000|2022-02-01 09:56:50|22193.95|22193.95|22194.23|22194.23|22194.36|22194.36|22193.95|22193.95|0
1643709420000|2022-02-01 09:57:00|22194.37|22194.37|22193.77|22193.77|22194.53|22194.53|22193.77|22193.77|0
1643709430000|2022-02-01 09:57:10|22193.73|22193.73|22194.03|22194.03|22194.22|22194.22|22193.66|22193.66|0
1643709440000|2022-02-01 09:57:20|22194.26|22194.26|22194.07|22194.07|22195.01|22195.01|22194.07|22194.07|0
1643709450000|2022-02-01 09:57:30|22194.01|22194.01|22194.83|22194.83|22194.83|22194.83|22194.01|22194.01|0
1643709460000|2022-02-01 09:57:40|22194.79|22194.79|22194.43|22194.43|22194.91|22194.91|22194.43|22194.43|0
1643709470000|2022-02-01 09:57:50|22194.97|22194.97|22195.64|22195.64|22195.64|22195.64|22194.97|22194.97|0
1643709480000|2022-02-01 09:58:00|22195.38|22195.38|22195.76|22195.76|22195.88|22195.88|22195.33|22195.33|0
1643709490000|2022-02-01 09:58:10|22195.67|22195.67|22197.13|22197.13|22197.37|22197.37|22195.61|22195.61|0
1643709500000|2022-02-01 09:58:20|22197.07|22197.07|22198.24|22198.24|22198.24|22198.24|22197.07|22197.07|0
1643709510000|2022-02-01 09:58:30|22198.32|22198.32|22198.11|22198.11|22198.32|22198.32|22197.94|22197.94|0
1643709520000|2022-02-01 09:58:40|22197.97|22197.97|22197.7|22197.7|22197.97|22197.97|22197.39|22197.39|0
1643709530000|2022-02-01 09:58:50|22197.82|22197.82|22197.92|22197.92|22197.97|22197.97|22197.71|22197.71|0
1643709540000|2022-02-01 09:59:00|22198.05|22198.05|22200.72|22200.72|22200.9|22200.9|22198.05|22198.05|0
1643709550000|2022-02-01 09:59:10|22200.58|22200.58|22200.28|22200.28|22200.58|22200.58|22199.27|22199.27|0
1643709560000|2022-02-01 09:59:20|22200.37|22200.37|22199.38|22199.38|22200.47|22200.47|22199.38|22199.38|0
1643709570000|2022-02-01 09:59:30|22199.29|22199.29|22198.8|22198.8|22199.29|22199.29|22198.35|22198.35|0
1643709580000|2022-02-01 09:59:40|22198.71|22198.71|22198.7|22198.7|22198.78|22198.78|22198.65|22198.65|0
1643709590000|2022-02-01 09:59:50|22198.75|22198.75|22200.62|22200.62|22200.62|22200.62|22198.23|22198.23|0
1643709600000|2022-02-01 10:00:00|22200.58|22200.58|22201.84|22201.84|22201.88|22201.88|22200.43|22200.43|0
1643709610000|2022-02-01 10:00:10|22201.73|22201.73|22202.27|22202.27|22202.27|22202.27|22201.51|22201.51|0
1643709620000|2022-02-01 10:00:20|22202.32|22202.32|22202.31|22202.31|22202.4|22202.4|22202.31|22202.31|0
1643709630000|2022-02-01 10:00:30|22202.2|22202.2|22202.36|22202.36|22202.43|22202.43|22202.2|22202.2|0
1643709640000|2022-02-01 10:00:40|22202.12|22202.12|22201.07|22201.07|22202.12|22202.12|22201.07|22201.07|0
1643709650000|2022-02-01 10:00:50|22200.99|22200.99|22201.17|22201.17|22201.17|22201.17|22200.78|22200.78|0
1643709660000|2022-02-01 10:01:00|22201.2|22201.2|22200.85|22200.85|22201.2|22201.2|22200.85|22200.85|0
1643709670000|2022-02-01 10:01:10|22200.77|22200.77|22201.01|22201.01|22201.01|22201.01|22200.61|22200.61|0
1643709680000|2022-02-01 10:01:20|22200.91|22200.91|22200.88|22200.88|22200.98|22200.98|22200.79|22200.79|0
1643709690000|2022-02-01 10:01:30|22200.29|22200.29|22201.47|22201.47|22201.54|22201.54|22200.29|22200.29|0
1643709700000|2022-02-01 10:01:40|22201.52|22201.52|22202.11|22202.11|22202.11|22202.11|22201.52|22201.52|0
1643709710000|2022-02-01 10:01:50|22202.14|22202.14|22202.26|22202.26|22202.34|22202.34|22202.12|22202.12|0
1643709720000|2022-02-01 10:02:00|22202.43|22202.43|22201.75|22201.75|22202.95|22202.95|22201.75|22201.75|0
1643709730000|2022-02-01 10:02:10|22201.81|22201.81|22200.7|22200.7|22201.81|22201.81|22200.7|22200.7|0
1643709740000|2022-02-01 10:02:20|22200.55|22200.55|22200.59|22200.59|22200.59|22200.59|22199.99|22199.99|0
1643709750000|2022-02-01 10:02:30|22200.73|22200.73|22200.91|22200.91|22200.97|22200.97|22200.65|22200.65|0
1643709760000|2022-02-01 10:02:40|22200.94|22200.94|22202.06|22202.06|22202.16|22202.16|22200.73|22200.73|0
1643709770000|2022-02-01 10:02:50|22202.25|22202.25|22203.84|22203.84|22203.84|22203.84|22202.23|22202.23|0
1643709780000|2022-02-01 10:03:00|22203.86|22203.86|22205.02|22205.02|22205.07|22205.07|22203.86|22203.86|0
1643709790000|2022-02-01 10:03:10|22205.3|22205.3|22206.18|22206.18|22206.53|22206.53|22205.08|22205.08|0
1643709800000|2022-02-01 10:03:20|22206.26|22206.26|22206.84|22206.84|22206.84|22206.84|22206.26|22206.26|0
1643709810000|2022-02-01 10:03:30|22206.78|22206.78|22206.71|22206.71|22206.79|22206.79|22206.63|22206.63|0
1643709820000|2022-02-01 10:03:40|22206.78|22206.78|22207.82|22207.82|22207.82|22207.82|22206.71|22206.71|0
1643709830000|2022-02-01 10:03:50|22207.65|22207.65|22207.82|22207.82|22207.82|22207.82|22207.51|22207.51|0
1643709840000|2022-02-01 10:04:00|22207.75|22207.75|22208.44|22208.44|22208.61|22208.61|22207.75|22207.75|0
1643709850000|2022-02-01 10:04:10|22208.45|22208.45|22208.95|22208.95|22208.95|22208.95|22208.45|22208.45|0
1643709860000|2022-02-01 10:04:20|22209.04|22209.04|22210.24|22210.24|22210.24|22210.24|22209.04|22209.04|0
1643709870000|2022-02-01 10:04:30|22210.44|22210.44|22213.85|22213.85|22213.86|22213.86|22210.44|22210.44|0
1643709880000|2022-02-01 10:04:40|22213.99|22213.99|22214.59|22214.59|22214.73|22214.73|22213.98|22213.98|0
1643709890000|2022-02-01 10:04:50|22214.57|22214.57|22217.01|22217.01|22217.01|22217.01|22214.5|22214.5|0
1643709900000|2022-02-01 10:05:00|22217.09|22217.09|22221.38|22221.38|22221.38|22221.38|22217.09|22217.09|0
1643709910000|2022-02-01 10:05:10|22221.46|22221.46|22222.49|22222.49|22222.67|22222.67|22221.46|22221.46|0
1643709920000|2022-02-01 10:05:20|22222.52|22222.52|22222.76|22222.76|22222.87|22222.87|22222.47|22222.47|0
1643709930000|2022-02-01 10:05:30|22222.79|22222.79|22223.58|22223.58|22223.58|22223.58|22222.71|22222.71|0
1643709940000|2022-02-01 10:05:40|22223.78|22223.78|22223.28|22223.28|22223.78|22223.78|22223.12|22223.12|0
1643709950000|2022-02-01 10:05:50|22223.22|22223.22|22223.87|22223.87|22224.05|22224.05|22223.22|22223.22|0
1643709960000|2022-02-01 10:06:00|22223.49|22223.49|22223.31|22223.31|22223.73|22223.73|22223.31|22223.31|0
1643709970000|2022-02-01 10:06:10|22223.16|22223.16|22224.08|22224.08|22224.37|22224.37|22223.14|22223.14|0
1643709980000|2022-02-01 10:06:20|22224.04|22224.04|22224.16|22224.16|22224.49|22224.49|22224.04|22224.04|0
1643709990000|2022-02-01 10:06:30|22224.07|22224.07|22225.01|22225.01|22225.01|22225.01|22223.69|22223.69|0
1643710000000|2022-02-01 10:06:40|22225.08|22225.08|22225.3|22225.3|22225.3|22225.3|22224.88|22224.88|0
1643710010000|2022-02-01 10:06:50|22225.45|22225.45|22225.3|22225.3|22225.45|22225.45|22225.17|22225.17|0
1643710020000|2022-02-01 10:07:00|22225.36|22225.36|22225.45|22225.45|22225.5|22225.5|22225.25|22225.25|0
1643710030000|2022-02-01 10:07:10|22225.49|22225.49|22227.28|22227.28|22227.28|22227.28|22225.29|22225.29|0
1643710040000|2022-02-01 10:07:20|22227.13|22227.13|22227.42|22227.42|22227.86|22227.86|22227.02|22227.02|0
1643710050000|2022-02-01 10:07:30|22227.48|22227.48|22227.69|22227.69|22227.69|22227.69|22227.38|22227.38|0
1643710060000|2022-02-01 10:07:40|22227.99|22227.99|22227.58|22227.58|22227.99|22227.99|22227.58|22227.58|0
1643710070000|2022-02-01 10:07:50|22227.56|22227.56|22226.45|22226.45|22227.56|22227.56|22226.43|22226.43|0
1643710080000|2022-02-01 10:08:00|22226.57|22226.57|22224.57|22224.57|22226.62|22226.62|22224.57|22224.57|0
1643710090000|2022-02-01 10:08:10|22224.65|22224.65|22225.94|22225.94|22226.07|22226.07|22224.65|22224.65|0
1643710100000|2022-02-01 10:08:20|22226.05|22226.05|22226.3|22226.3|22226.38|22226.38|22225.94|22225.94|0
1643710110000|2022-02-01 10:08:30|22226.24|22226.24|22224.63|22224.63|22226.24|22226.24|22224.44|22224.44|0
1643710120000|2022-02-01 10:08:40|22224.55|22224.55|22224.71|22224.71|22225.03|22225.03|22224.55|22224.55|0
1643710130000|2022-02-01 10:08:50|22224.78|22224.78|22224.62|22224.62|22224.78|22224.78|22224.52|22224.52|0
1643710140000|2022-02-01 10:09:00|22224.69|22224.69|22223.72|22223.72|22224.69|22224.69|22223.72|22223.72|0
1643710150000|2022-02-01 10:09:10|22223.64|22223.64|22223.73|22223.73|22223.94|22223.94|22223.36|22223.36|0
1643710160000|2022-02-01 10:09:20|22223.78|22223.78|22224.51|22224.51|22224.51|22224.51|22223.78|22223.78|0
1643710170000|2022-02-01 10:09:30|22224.46|22224.46|22224.46|22224.46|22224.55|22224.55|22224.41|22224.41|0
1643710180000|2022-02-01 10:09:40|22224.41|22224.41|22224.15|22224.15|22224.54|22224.54|22224.13|22224.13|0
1643710190000|2022-02-01 10:09:50|22224.1|22224.1|22225.1|22225.1|22225.24|22225.24|22224.08|22224.08|0
1643710200000|2022-02-01 10:10:00|22225.16|22225.16|22224.8|22224.8|22225.5|22225.5|22224.8|22224.8|0
1643710210000|2022-02-01 10:10:10|22224.73|22224.73|22224.45|22224.45|22224.82|22224.82|22224.45|22224.45|0
1643710220000|2022-02-01 10:10:20|22224.55|22224.55|22224.22|22224.22|22224.55|22224.55|22224.06|22224.06|0
1643710230000|2022-02-01 10:10:30|22224.09|22224.09|22223.46|22223.46|22224.09|22224.09|22223.46|22223.46|0
1643710240000|2022-02-01 10:10:40|22223.37|22223.37|22222.32|22222.32|22223.37|22223.37|22222.32|22222.32|0
1643710250000|2022-02-01 10:10:50|22222.23|22222.23|22222.32|22222.32|22222.38|22222.38|22221.89|22221.89|0
1643710260000|2022-02-01 10:11:00|22222.43|22222.43|22222.19|22222.19|22222.52|22222.52|22222.19|22222.19|0
1643710270000|2022-02-01 10:11:10|22221.93|22221.93|22221.88|22221.88|22222.03|22222.03|22221.7|22221.7|0
1643710280000|2022-02-01 10:11:20|22221.99|22221.99|22221.48|22221.48|22221.99|22221.99|22221.45|22221.45|0
1643710290000|2022-02-01 10:11:30|22221.42|22221.42|22223.01|22223.01|22223.01|22223.01|22221.42|22221.42|0
1643710300000|2022-02-01 10:11:40|22222.96|22222.96|22221.62|22221.62|22223.13|22223.13|22221.62|22221.62|0
1643710310000|2022-02-01 10:11:50|22221.47|22221.47|22221.28|22221.28|22221.47|22221.47|22221.06|22221.06|0
1643710320000|2022-02-01 10:12:00|22221.14|22221.14|22221.2|22221.2|22221.27|22221.27|22221.08|22221.08|0
1643710330000|2022-02-01 10:12:10|22221.11|22221.11|22221.26|22221.26|22221.48|22221.48|22221.11|22221.11|0
1643710340000|2022-02-01 10:12:20|22221.31|22221.31|22220.38|22220.38|22221.46|22221.46|22220.2|22220.2|0
1643710350000|2022-02-01 10:12:30|22220.33|22220.33|22221.39|22221.39|22221.39|22221.39|22218.96|22218.96|0
1643710360000|2022-02-01 10:12:40|22221.45|22221.45|22221.76|22221.76|22221.97|22221.97|22220.8|22220.8|0
1643710370000|2022-02-01 10:12:50|22221.72|22221.72|22219.68|22219.68|22221.72|22221.72|22219.68|22219.68|0
1643710380000|2022-02-01 10:13:00|22219.54|22219.54|22219.31|22219.31|22219.61|22219.61|22219.2|22219.2|0
1643710390000|2022-02-01 10:13:10|22219.27|22219.27|22219.06|22219.06|22219.27|22219.27|22218.74|22218.74|0
1643710400000|2022-02-01 10:13:20|22218.99|22218.99|22219.18|22219.18|22219.31|22219.31|22218.92|22218.92|0
1643710410000|2022-02-01 10:13:30|22219.29|22219.29|22219.59|22219.59|22219.64|22219.64|22219.26|22219.26|0
1643710420000|2022-02-01 10:13:40|22219.21|22219.21|22218.38|22218.38|22219.21|22219.21|22218.38|22218.38|0
1643710430000|2022-02-01 10:13:50|22218.28|22218.28|22218|22218|22218.28|22218.28|22217.92|22217.92|0
1643710440000|2022-02-01 10:14:00|22217.95|22217.95|22215.88|22215.88|22218.14|22218.14|22215.88|22215.88|0
1643710450000|2022-02-01 10:14:10|22215.91|22215.91|22215.86|22215.86|22215.96|22215.96|22215.82|22215.82|0
1643710460000|2022-02-01 10:14:20|22215.87|22215.87|22216.38|22216.38|22216.42|22216.42|22215.76|22215.76|0
1643710470000|2022-02-01 10:14:30|22216.32|22216.32|22216.03|22216.03|22216.39|22216.39|22215.81|22215.81|0
1643710480000|2022-02-01 10:14:40|22216.13|22216.13|22216.7|22216.7|22216.71|22216.71|22216.1|22216.1|0
1643710490000|2022-02-01 10:14:50|22216.58|22216.58|22216.08|22216.08|22216.58|22216.58|22216.08|22216.08|0
1643710500000|2022-02-01 10:15:00|22216.15|22216.15|22216.89|22216.89|22217.05|22217.05|22216.15|22216.15|0
1643710510000|2022-02-01 10:15:10|22216.95|22216.95|22217.13|22217.13|22217.13|22217.13|22216.89|22216.89|0
1643710520000|2022-02-01 10:15:20|22217.07|22217.07|22216.74|22216.74|22217.07|22217.07|22216.74|22216.74|0
1643710530000|2022-02-01 10:15:30|22216.92|22216.92|22216.43|22216.43|22217.43|22217.43|22216.43|22216.43|0
1643710540000|2022-02-01 10:15:40|22216.39|22216.39|22218.39|22218.39|22218.39|22218.39|22216.39|22216.39|0
1643710550000|2022-02-01 10:15:50|22218.33|22218.33|22218.34|22218.34|22218.34|22218.34|22217.87|22217.87|0
1643710560000|2022-02-01 10:16:00|22218.27|22218.27|22217.67|22217.67|22218.59|22218.59|22217.67|22217.67|0
1643710570000|2022-02-01 10:16:10|22217.74|22217.74|22218.13|22218.13|22218.2|22218.2|22217.74|22217.74|0
1643710580000|2022-02-01 10:16:20|22218.2|22218.2|22217.76|22217.76|22218.2|22218.2|22217.76|22217.76|0
1643710590000|2022-02-01 10:16:30|22217.7|22217.7|22217.95|22217.95|22218.17|22218.17|22217.66|22217.66|0
1643710600000|2022-02-01 10:16:40|22218.03|22218.03|22218.05|22218.05|22218.31|22218.31|22218.03|22218.03|0
1643710610000|2022-02-01 10:16:50|22217.98|22217.98|22215.78|22215.78|22217.98|22217.98|22215.71|22215.71|0
1643710620000|2022-02-01 10:17:00|22215.61|22215.61|22215.14|22215.14|22215.61|22215.61|22215.1|22215.1|0
1643710630000|2022-02-01 10:17:10|22215.08|22215.08|22214.43|22214.43|22215.25|22215.25|22214.31|22214.31|0
1643710640000|2022-02-01 10:17:20|22214.26|22214.26|22213.42|22213.42|22214.43|22214.43|22213.42|22213.42|0
1643710650000|2022-02-01 10:17:30|22213.35|22213.35|22210.27|22210.27|22213.45|22213.45|22210.27|22210.27|0
1643710660000|2022-02-01 10:17:40|22210.24|22210.24|22210.29|22210.29|22210.76|22210.76|22210.2|22210.2|0
1643710670000|2022-02-01 10:17:50|22210.19|22210.19|22209.44|22209.44|22210.29|22210.29|22209.39|22209.39|0
1643710680000|2022-02-01 10:18:00|22209.35|22209.35|22209.19|22209.19|22209.65|22209.65|22209.11|22209.11|0
1643710690000|2022-02-01 10:18:10|22209.15|22209.15|22209.85|22209.85|22209.95|22209.95|22209.15|22209.15|0
1643710700000|2022-02-01 10:18:20|22209.82|22209.82|22210.41|22210.41|22210.53|22210.53|22209.82|22209.82|0
1643710710000|2022-02-01 10:18:30|22210.33|22210.33|22210.16|22210.16|22210.52|22210.52|22210.16|22210.16|0
1643710720000|2022-02-01 10:18:40|22210.11|22210.11|22210.34|22210.34|22210.34|22210.34|22210.09|22210.09|0
1643710730000|2022-02-01 10:18:50|22210.29|22210.29|22210.22|22210.22|22210.34|22210.34|22210.1|22210.1|0
1643710740000|2022-02-01 10:19:00|22210.13|22210.13|22210.29|22210.29|22210.39|22210.39|22210.13|22210.13|0
1643710750000|2022-02-01 10:19:10|22210.32|22210.32|22210.39|22210.39|22210.55|22210.55|22210.19|22210.19|0
1643710760000|2022-02-01 10:19:20|22210.31|22210.31|22209.71|22209.71|22210.31|22210.31|22209.71|22209.71|0
1643710770000|2022-02-01 10:19:30|22209.68|22209.68|22209.58|22209.58|22209.71|22209.71|22209.56|22209.56|0
1643710780000|2022-02-01 10:19:40|22209.63|22209.63|22208.79|22208.79|22209.63|22209.63|22208.69|22208.69|0
1643710790000|2022-02-01 10:19:50|22208.69|22208.69|22209.57|22209.57|22209.71|22209.71|22208.69|22208.69|0
1643710800000|2022-02-01 10:20:00|22209.69|22209.69|22211.75|22211.75|22211.81|22211.81|22209.69|22209.69|0
1643710810000|2022-02-01 10:20:10|22211.71|22211.71|22212.94|22212.94|22213.09|22213.09|22211.71|22211.71|0
1643710820000|2022-02-01 10:20:20|22212.83|22212.83|22213.1|22213.1|22213.1|22213.1|22212.83|22212.83|0
1643710830000|2022-02-01 10:20:30|22212.85|22212.85|22212.45|22212.45|22212.89|22212.89|22212.03|22212.03|0
1643710840000|2022-02-01 10:20:40|22212.86|22212.86|22212.65|22212.65|22212.86|22212.86|22212.3|22212.3|0
1643710850000|2022-02-01 10:20:50|22212.73|22212.73|22212.56|22212.56|22212.73|22212.73|22212.53|22212.53|0
1643710860000|2022-02-01 10:21:00|22212.49|22212.49|22211.83|22211.83|22212.49|22212.49|22211.83|22211.83|0
1643710870000|2022-02-01 10:21:10|22211.75|22211.75|22209.03|22209.03|22211.79|22211.79|22209.03|22209.03|0
1643710880000|2022-02-01 10:21:20|22208.93|22208.93|22208.27|22208.27|22208.96|22208.96|22208.27|22208.27|0
1643710890000|2022-02-01 10:21:30|22208.18|22208.18|22209.7|22209.7|22209.7|22209.7|22207.64|22207.64|0
1643710900000|2022-02-01 10:21:40|22209.85|22209.85|22209.67|22209.67|22210.04|22210.04|22209.67|22209.67|0
1643710910000|2022-02-01 10:21:50|22209.59|22209.59|22209.69|22209.69|22209.86|22209.86|22209.59|22209.59|0
1643710920000|2022-02-01 10:22:00|22209.66|22209.66|22209.97|22209.97|22210.14|22210.14|22209.66|22209.66|0
1643710930000|2022-02-01 10:22:10|22210.02|22210.02|22209.8|22209.8|22210.09|22210.09|22209.71|22209.71|0
1643710940000|2022-02-01 10:22:20|22209.95|22209.95|22210.11|22210.11|22210.11|22210.11|22209.63|22209.63|0
1643710950000|2022-02-01 10:22:30|22210.36|22210.36|22210.49|22210.49|22210.49|22210.49|22210.25|22210.25|0
1643710960000|2022-02-01 10:22:40|22211.15|22211.15|22210.54|22210.54|22211.15|22211.15|22210.54|22210.54|0
1643710970000|2022-02-01 10:22:50|22210.63|22210.63|22210.2|22210.2|22210.63|22210.63|22210.2|22210.2|0
1643710980000|2022-02-01 10:23:00|22210.05|22210.05|22209.7|22209.7|22210.05|22210.05|22209.7|22209.7|0
1643710990000|2022-02-01 10:23:10|22209.77|22209.77|22211.28|22211.28|22211.57|22211.57|22209.77|22209.77|0
1643711000000|2022-02-01 10:23:20|22211.14|22211.14|22211.43|22211.43|22211.54|22211.54|22210.88|22210.88|0
1643711010000|2022-02-01 10:23:30|22211.19|22211.19|22209.11|22209.11|22211.19|22211.19|22209.05|22209.05|0
1643711020000|2022-02-01 10:23:40|22209.03|22209.03|22207.68|22207.68|22209.03|22209.03|22207.68|22207.68|0
1643711030000|2022-02-01 10:23:50|22207.53|22207.53|22207.44|22207.44|22207.62|22207.62|22207.44|22207.44|0
1643711040000|2022-02-01 10:24:00|22207.37|22207.37|22207.81|22207.81|22208.01|22208.01|22207.23|22207.23|0
1643711050000|2022-02-01 10:24:10|22207.6|22207.6|22207.92|22207.92|22208.15|22208.15|22207.6|22207.6|0
1643711060000|2022-02-01 10:24:20|22207.98|22207.98|22207.68|22207.68|22207.98|22207.98|22207.64|22207.64|0
1643711070000|2022-02-01 10:24:30|22207.71|22207.71|22207.4|22207.4|22207.78|22207.78|22207.26|22207.26|0
1643711080000|2022-02-01 10:24:40|22207.31|22207.31|22208.02|22208.02|22208.02|22208.02|22207.3|22207.3|0
1643711090000|2022-02-01 10:24:50|22207.97|22207.97|22209.05|22209.05|22209.13|22209.13|22207.97|22207.97|0
1643711100000|2022-02-01 10:25:00|22208.63|22208.63|22209.68|22209.68|22210.25|22210.25|22208.53|22208.53|0
1643711110000|2022-02-01 10:25:10|22209.77|22209.77|22210.97|22210.97|22210.97|22210.97|22209.77|22209.77|0
1643711120000|2022-02-01 10:25:20|22211|22211|22211.58|22211.58|22211.65|22211.65|22211|22211|0
1643711130000|2022-02-01 10:25:30|22211.65|22211.65|22212.18|22212.18|22212.18|22212.18|22211.65|22211.65|0
1643711140000|2022-02-01 10:25:40|22212.19|22212.19|22212.84|22212.84|22213.2|22213.2|22212.19|22212.19|0
1643711150000|2022-02-01 10:25:50|22212.7|22212.7|22212.25|22212.25|22212.7|22212.7|22212.25|22212.25|0
1643711160000|2022-02-01 10:26:00|22212.2|22212.2|22212.76|22212.76|22213.4|22213.4|22212.03|22212.03|0
1643711170000|2022-02-01 10:26:10|22212.69|22212.69|22212.76|22212.76|22212.97|22212.97|22212.6|22212.6|0
1643711180000|2022-02-01 10:26:20|22212.65|22212.65|22212.6|22212.6|22212.65|22212.65|22212.26|22212.26|0
1643711190000|2022-02-01 10:26:30|22212.79|22212.79|22213.54|22213.54|22213.54|22213.54|22212.79|22212.79|0
1643711200000|2022-02-01 10:26:40|22213.49|22213.49|22213.26|22213.26|22213.49|22213.49|22213.2|22213.2|0
1643711210000|2022-02-01 10:26:50|22213.31|22213.31|22213.25|22213.25|22213.58|22213.58|22213.25|22213.25|0
1643711220000|2022-02-01 10:27:00|22212.89|22212.89|22213.39|22213.39|22213.41|22213.41|22212.79|22212.79|0
1643711230000|2022-02-01 10:27:10|22213.6|22213.6|22213.67|22213.67|22213.68|22213.68|22213.58|22213.58|0
1643711240000|2022-02-01 10:27:20|22213.63|22213.63|22213.59|22213.59|22213.63|22213.63|22213.57|22213.57|0
1643711250000|2022-02-01 10:27:30|22213.53|22213.53|22213.55|22213.55|22213.83|22213.83|22213.53|22213.53|0
1643711260000|2022-02-01 10:27:40|22213.33|22213.33|22213.5|22213.5|22213.68|22213.68|22213.33|22213.33|0
1643711270000|2022-02-01 10:27:50|22213.62|22213.62|22213.46|22213.46|22213.82|22213.82|22213.26|22213.26|0
1643711280000|2022-02-01 10:28:00|22213.55|22213.55|22213.23|22213.23|22214.09|22214.09|22213.23|22213.23|0
1643711290000|2022-02-01 10:28:10|22213.21|22213.21|22213.01|22213.01|22213.59|22213.59|22212.86|22212.86|0
1643711300000|2022-02-01 10:28:20|22212.93|22212.93|22212.61|22212.61|22213|22213|22212.61|22212.61|0
1643711310000|2022-02-01 10:28:30|22212.39|22212.39|22213.43|22213.43|22213.43|22213.43|22212.12|22212.12|0
1643711320000|2022-02-01 10:28:40|22213.27|22213.27|22213.25|22213.25|22213.3|22213.3|22213.25|22213.25|0
1643711330000|2022-02-01 10:28:50|22213.22|22213.22|22214.49|22214.49|22214.49|22214.49|22212.9|22212.9|0
1643711340000|2022-02-01 10:29:00|22214.54|22214.54|22214.78|22214.78|22214.83|22214.83|22214.4|22214.4|0
1643711350000|2022-02-01 10:29:10|22215.15|22215.15|22215.19|22215.19|22215.28|22215.28|22215.06|22215.06|0
1643711360000|2022-02-01 10:29:20|22215.15|22215.15|22215.29|22215.29|22215.29|22215.29|22215.15|22215.15|0
1643711370000|2022-02-01 10:29:30|22215.36|22215.36|22215.16|22215.16|22215.45|22215.45|22215.13|22215.13|0
1643711380000|2022-02-01 10:29:40|22215.22|22215.22|22214.89|22214.89|22215.29|22215.29|22214.89|22214.89|0
1643711390000|2022-02-01 10:29:50|22214.79|22214.79|22215.61|22215.61|22215.68|22215.68|22214.79|22214.79|0
1643711400000|2022-02-01 10:30:00|22215.57|22215.57|22214.21|22214.21|22215.57|22215.57|22214.21|22214.21|0
1643711410000|2022-02-01 10:30:10|22213.99|22213.99|22213.81|22213.81|22214.15|22214.15|22213.57|22213.57|0
1643711420000|2022-02-01 10:30:20|22213.87|22213.87|22213.86|22213.86|22213.92|22213.92|22213.86|22213.86|0
1643711430000|2022-02-01 10:30:30|22213.79|22213.79|22213.98|22213.98|22213.98|22213.98|22213.53|22213.53|0
1643711440000|2022-02-01 10:30:40|22214.02|22214.02|22214.05|22214.05|22214.29|22214.29|22213.72|22213.72|0
1643711450000|2022-02-01 10:30:50|22214.36|22214.36|22214.34|22214.34|22214.46|22214.46|22214.25|22214.25|0
1643711460000|2022-02-01 10:31:00|22214.37|22214.37|22214.4|22214.4|22214.4|22214.4|22214.13|22214.13|0
1643711470000|2022-02-01 10:31:10|22214.59|22214.59|22215.03|22215.03|22215.03|22215.03|22214.59|22214.59|0
1643711480000|2022-02-01 10:31:20|22215.15|22215.15|22216.13|22216.13|22216.25|22216.25|22215.15|22215.15|0
1643711490000|2022-02-01 10:31:30|22216.19|22216.19|22219|22219|22219|22219|22216.13|22216.13|0
1643711500000|2022-02-01 10:31:40|22219.05|22219.05|22219.06|22219.06|22219.29|22219.29|22218.94|22218.94|0
1643711510000|2022-02-01 10:31:50|22219.1|22219.1|22219.28|22219.28|22219.31|22219.31|22218.83|22218.83|0
1643711520000|2022-02-01 10:32:00|22219.47|22219.47|22219.45|22219.45|22219.53|22219.53|22219.18|22219.18|0
1643711530000|2022-02-01 10:32:10|22219.49|22219.49|22219.46|22219.46|22219.49|22219.49|22219.17|22219.17|0
1643711540000|2022-02-01 10:32:20|22219.55|22219.55|22219.68|22219.68|22219.85|22219.85|22219.55|22219.55|0
1643711550000|2022-02-01 10:32:30|22219.71|22219.71|22219.57|22219.57|22219.82|22219.82|22219.51|22219.51|0
1643711560000|2022-02-01 10:32:40|22219.71|22219.71|22220.2|22220.2|22220.2|22220.2|22219.71|22219.71|0
1643711570000|2022-02-01 10:32:50|22220.23|22220.23|22220.24|22220.24|22220.24|22220.24|22219.9|22219.9|0
1643711580000|2022-02-01 10:33:00|22220.12|22220.12|22220.3|22220.3|22220.65|22220.65|22220.12|22220.12|0
1643711590000|2022-02-01 10:33:10|22220.36|22220.36|22220.02|22220.02|22220.36|22220.36|22219.94|22219.94|0
1643711600000|2022-02-01 10:33:20|22220.14|22220.14|22220.72|22220.72|22220.88|22220.88|22220.14|22220.14|0
1643711610000|2022-02-01 10:33:30|22220.21|22220.21|22220.33|22220.33|22220.33|22220.33|22220.03|22220.03|0
1643711620000|2022-02-01 10:33:40|22220.27|22220.27|22219.77|22219.77|22220.27|22220.27|22219.77|22219.77|0
1643711630000|2022-02-01 10:33:50|22219.44|22219.44|22219.47|22219.47|22219.48|22219.48|22219.25|22219.25|0
1643711640000|2022-02-01 10:34:00|22219.38|22219.38|22219.72|22219.72|22219.72|22219.72|22219.25|22219.25|0
1643711650000|2022-02-01 10:34:10|22219.85|22219.85|22219.06|22219.06|22219.85|22219.85|22218.83|22218.83|0
1643711660000|2022-02-01 10:34:20|22218.97|22218.97|22218.78|22218.78|22218.97|22218.97|22218.78|22218.78|0
1643711670000|2022-02-01 10:34:30|22218.69|22218.69|22218.87|22218.87|22218.87|22218.87|22218.56|22218.56|0
1643711680000|2022-02-01 10:34:40|22218.93|22218.93|22219.07|22219.07|22219.07|22219.07|22218.93|22218.93|0
1643711690000|2022-02-01 10:34:50|22218.96|22218.96|22220.18|22220.18|22220.33|22220.33|22218.96|22218.96|0
1643711700000|2022-02-01 10:35:00|22219.73|22219.73|22219.34|22219.34|22219.92|22219.92|22219.34|22219.34|0
1643711710000|2022-02-01 10:35:10|22219.27|22219.27|22219.24|22219.24|22219.27|22219.27|22218.75|22218.75|0
1643711720000|2022-02-01 10:35:20|22219.3|22219.3|22218.4|22218.4|22219.39|22219.39|22218.4|22218.4|0
1643711730000|2022-02-01 10:35:30|22218.48|22218.48|22217.9|22217.9|22218.61|22218.61|22217.9|22217.9|0
1643711740000|2022-02-01 10:35:40|22217.96|22217.96|22217.64|22217.64|22218.11|22218.11|22217.64|22217.64|0
1643711750000|2022-02-01 10:35:50|22217.76|22217.76|22217.58|22217.58|22217.92|22217.92|22217.58|22217.58|0
1643711760000|2022-02-01 10:36:00|22217.46|22217.46|22217.52|22217.52|22217.52|22217.52|22217.17|22217.17|0
1643711770000|2022-02-01 10:36:10|22217.48|22217.48|22217.76|22217.76|22218.09|22218.09|22217.4|22217.4|0
1643711780000|2022-02-01 10:36:20|22217.65|22217.65|22218.51|22218.51|22218.57|22218.57|22217.65|22217.65|0
1643711790000|2022-02-01 10:36:30|22218.46|22218.46|22218.94|22218.94|22218.97|22218.97|22218.46|22218.46|0
1643711800000|2022-02-01 10:36:40|22218.9|22218.9|22219.42|22219.42|22219.42|22219.42|22218.81|22218.81|0
1643711810000|2022-02-01 10:36:50|22219.49|22219.49|22219.05|22219.05|22219.77|22219.77|22219.05|22219.05|0
1643711820000|2022-02-01 10:37:00|22218.97|22218.97|22219.42|22219.42|22219.42|22219.42|22218.91|22218.91|0
1643711830000|2022-02-01 10:37:10|22219.48|22219.48|22219.75|22219.75|22219.75|22219.75|22219.29|22219.29|0
1643711840000|2022-02-01 10:37:20|22219.68|22219.68|22219.68|22219.68|22219.68|22219.68|22219.61|22219.61|0
1643711850000|2022-02-01 10:37:30|22219.75|22219.75|22219.84|22219.84|22219.84|22219.84|22219.62|22219.62|0
1643711860000|2022-02-01 10:37:40|22219.8|22219.8|22220.16|22220.16|22220.3|22220.3|22219.73|22219.73|0
1643711870000|2022-02-01 10:37:50|22220.12|22220.12|22220.1|22220.1|22220.19|22220.19|22220.04|22220.04|0
1643711880000|2022-02-01 10:38:00|22220.06|22220.06|22219.98|22219.98|22220.06|22220.06|22219.98|22219.98|0
1643711890000|2022-02-01 10:38:10|22219.77|22219.77|22220.04|22220.04|22220.49|22220.49|22219.65|22219.65|0
1643711900000|2022-02-01 10:38:20|22219.94|22219.94|22219.95|22219.95|22220.02|22220.02|22219.87|22219.87|0
1643711910000|2022-02-01 10:38:30|22219.83|22219.83|22218.95|22218.95|22219.83|22219.83|22218.91|22218.91|0
1643711920000|2022-02-01 10:38:40|22218.67|22218.67|22219.23|22219.23|22219.34|22219.34|22218.62|22218.62|0
1643711930000|2022-02-01 10:38:50|22219.29|22219.29|22219.29|22219.29|22219.29|22219.29|22219.29|22219.29|0
1643711940000|2022-02-01 10:39:00|22219.17|22219.17|22218.99|22218.99|22219.17|22219.17|22218.95|22218.95|0
1643711950000|2022-02-01 10:39:10|22219.12|22219.12|22219.1|22219.1|22219.29|22219.29|22219.04|22219.04|0
1643711960000|2022-02-01 10:39:20|22219.41|22219.41|22219.39|22219.39|22219.41|22219.41|22219.27|22219.27|0
1643711970000|2022-02-01 10:39:30|22219.49|22219.49|22220.29|22220.29|22220.29|22220.29|22219.46|22219.46|0
1643711980000|2022-02-01 10:39:40|22220.38|22220.38|22219.87|22219.87|22220.38|22220.38|22219.83|22219.83|0
1643711990000|2022-02-01 10:39:50|22219.95|22219.95|22219.83|22219.83|22219.99|22219.99|22219.73|22219.73|0
1643712000000|2022-02-01 10:40:00|22219.71|22219.71|22218.72|22218.72|22219.71|22219.71|22218.59|22218.59|0
1643712010000|2022-02-01 10:40:10|22218.74|22218.74|22218.47|22218.47|22218.74|22218.74|22218.47|22218.47|0
1643712020000|2022-02-01 10:40:20|22218.41|22218.41|22218.26|22218.26|22218.41|22218.41|22218.08|22218.08|0
1643712030000|2022-02-01 10:40:30|22218.36|22218.36|22217.91|22217.91|22218.43|22218.43|22217.91|22217.91|0
1643712040000|2022-02-01 10:40:40|22217.96|22217.96|22218.1|22218.1|22218.23|22218.23|22217.95|22217.95|0
1643712050000|2022-02-01 10:40:50|22218.03|22218.03|22217.54|22217.54|22218.03|22218.03|22217.54|22217.54|0
1643712060000|2022-02-01 10:41:00|22217.56|22217.56|22217.83|22217.83|22217.98|22217.98|22217.37|22217.37|0
1643712070000|2022-02-01 10:41:10|22217.89|22217.89|22217.73|22217.73|22217.91|22217.91|22217.56|22217.56|0
1643712080000|2022-02-01 10:41:20|22217.78|22217.78|22217.76|22217.76|22217.88|22217.88|22217.4|22217.4|0
1643712090000|2022-02-01 10:41:30|22217.66|22217.66|22217.62|22217.62|22217.9|22217.9|22217.55|22217.55|0
1643712100000|2022-02-01 10:41:40|22217.56|22217.56|22217.58|22217.58|22217.58|22217.58|22217.36|22217.36|0
1643712110000|2022-02-01 10:41:50|22217.67|22217.67|22217.33|22217.33|22217.73|22217.73|22217.33|22217.33|0
1643712120000|2022-02-01 10:42:00|22217.36|22217.36|22217.33|22217.33|22217.48|22217.48|22217.14|22217.14|0
1643712130000|2022-02-01 10:42:10|22217.26|22217.26|22217.91|22217.91|22217.91|22217.91|22217.26|22217.26|0
1643712140000|2022-02-01 10:42:20|22217.95|22217.95|22217.95|22217.95|22218.03|22218.03|22217.78|22217.78|0
1643712150000|2022-02-01 10:42:30|22218|22218|22218.07|22218.07|22218.07|22218.07|22217.82|22217.82|0
1643712160000|2022-02-01 10:42:40|22218.15|22218.15|22219.08|22219.08|22219.08|22219.08|22218.15|22218.15|0
1643712170000|2022-02-01 10:42:50|22218.99|22218.99|22220.44|22220.44|22220.44|22220.44|22218.93|22218.93|0
1643712180000|2022-02-01 10:43:00|22220.68|22220.68|22221.09|22221.09|22221.29|22221.29|22220.68|22220.68|0
1643712190000|2022-02-01 10:43:10|22220.95|22220.95|22220.7|22220.7|22221.18|22221.18|22220.7|22220.7|0
1643712200000|2022-02-01 10:43:20|22220.77|22220.77|22220.88|22220.88|22220.88|22220.88|22220.63|22220.63|0
1643712210000|2022-02-01 10:43:30|22220.82|22220.82|22220.37|22220.37|22221.09|22221.09|22220.37|22220.37|0
1643712220000|2022-02-01 10:43:40|22220.33|22220.33|22220.25|22220.25|22220.37|22220.37|22220.18|22220.18|0
1643712230000|2022-02-01 10:43:50|22220.19|22220.19|22221.55|22221.55|22221.55|22221.55|22220.19|22220.19|0
1643712240000|2022-02-01 10:44:00|22221.69|22221.69|22221.6|22221.6|22221.89|22221.89|22221.6|22221.6|0
1643712250000|2022-02-01 10:44:10|22221.52|22221.52|22221.64|22221.64|22221.68|22221.68|22221.47|22221.47|0
1643712260000|2022-02-01 10:44:20|22221.21|22221.21|22220.93|22220.93|22221.21|22221.21|22220.86|22220.86|0
1643712270000|2022-02-01 10:44:30|22221.07|22221.07|22220.93|22220.93|22221.25|22221.25|22220.89|22220.89|0
1643712280000|2022-02-01 10:44:40|22220.65|22220.65|22219.06|22219.06|22220.65|22220.65|22218.67|22218.67|0
1643712290000|2022-02-01 10:44:50|22218.99|22218.99|22218.57|22218.57|22219.2|22219.2|22218.57|22218.57|0
1643712300000|2022-02-01 10:45:00|22218.51|22218.51|22217.38|22217.38|22218.51|22218.51|22217.38|22217.38|0
1643712310000|2022-02-01 10:45:10|22217.26|22217.26|22216.94|22216.94|22217.26|22217.26|22216.92|22216.92|0
1643712320000|2022-02-01 10:45:20|22216.86|22216.86|22216.89|22216.89|22217.04|22217.04|22216.76|22216.76|0
1643712330000|2022-02-01 10:45:30|22216.79|22216.79|22216.28|22216.28|22216.9|22216.9|22216.23|22216.23|0
1643712340000|2022-02-01 10:45:40|22216.24|22216.24|22216.88|22216.88|22217|22217|22216.24|22216.24|0
1643712350000|2022-02-01 10:45:50|22216.8|22216.8|22217.23|22217.23|22217.29|22217.29|22216.8|22216.8|0
1643712360000|2022-02-01 10:46:00|22217.04|22217.04|22216.93|22216.93|22217.04|22217.04|22216.46|22216.46|0
1643712370000|2022-02-01 10:46:10|22216.86|22216.86|22217.56|22217.56|22217.56|22217.56|22216.86|22216.86|0
1643712380000|2022-02-01 10:46:20|22217.63|22217.63|22218.2|22218.2|22218.26|22218.26|22217.49|22217.49|0
1643712390000|2022-02-01 10:46:30|22218.31|22218.31|22218.18|22218.18|22218.45|22218.45|22218.18|22218.18|0
1643712400000|2022-02-01 10:46:40|22218.2|22218.2|22218.13|22218.13|22218.24|22218.24|22218.05|22218.05|0
1643712410000|2022-02-01 10:46:50|22218.07|22218.07|22217.76|22217.76|22218.39|22218.39|22217.76|22217.76|0
1643712420000|2022-02-01 10:47:00|22217.68|22217.68|22217.59|22217.59|22217.68|22217.68|22217.12|22217.12|0
1643712430000|2022-02-01 10:47:10|22217.26|22217.26|22216.53|22216.53|22217.26|22217.26|22216.53|22216.53|0
1643712440000|2022-02-01 10:47:20|22216.56|22216.56|22216.34|22216.34|22216.56|22216.56|22216.32|22216.32|0
1643712450000|2022-02-01 10:47:30|22216.2|22216.2|22215.89|22215.89|22216.2|22216.2|22215.82|22215.82|0
1643712460000|2022-02-01 10:47:40|22215.98|22215.98|22215.91|22215.91|22216.03|22216.03|22215.91|22215.91|0
1643712470000|2022-02-01 10:47:50|22215.81|22215.81|22215.41|22215.41|22215.88|22215.88|22215.23|22215.23|0
1643712480000|2022-02-01 10:48:00|22215.23|22215.23|22214.61|22214.61|22215.23|22215.23|22214.61|22214.61|0
1643712490000|2022-02-01 10:48:10|22214.66|22214.66|22215.24|22215.24|22215.24|22215.24|22214.65|22214.65|0
1643712500000|2022-02-01 10:48:20|22215.4|22215.4|22215.05|22215.05|22215.56|22215.56|22215.05|22215.05|0
1643712510000|2022-02-01 10:48:30|22214.95|22214.95|22214.8|22214.8|22214.95|22214.95|22214.8|22214.8|0
1643712520000|2022-02-01 10:48:40|22214.7|22214.7|22214.44|22214.44|22214.92|22214.92|22214.44|22214.44|0
1643712530000|2022-02-01 10:48:50|22214.48|22214.48|22214.67|22214.67|22214.69|22214.69|22214.48|22214.48|0
1643712540000|2022-02-01 10:49:00|22214.7|22214.7|22213.65|22213.65|22214.86|22214.86|22213.35|22213.35|0
1643712550000|2022-02-01 10:49:10|22213.59|22213.59|22213.08|22213.08|22213.59|22213.59|22213.08|22213.08|0
1643712560000|2022-02-01 10:49:20|22213.04|22213.04|22212.43|22212.43|22213.04|22213.04|22212.29|22212.29|0
1643712570000|2022-02-01 10:49:30|22212.35|22212.35|22212.01|22212.01|22212.35|22212.35|22212.01|22212.01|0
1643712580000|2022-02-01 10:49:40|22211.97|22211.97|22211.97|22211.97|22211.97|22211.97|22211.97|22211.97|0
1643712590000|2022-02-01 10:49:50|22211.9|22211.9|22212.17|22212.17|22212.17|22212.17|22211.9|22211.9|0
1643712600000|2022-02-01 10:50:00|22211.96|22211.96|22211.87|22211.87|22211.96|22211.96|22211.81|22211.81|0
1643712610000|2022-02-01 10:50:10|22211.61|22211.61|22211.44|22211.44|22211.88|22211.88|22211.44|22211.44|0
1643712620000|2022-02-01 10:50:20|22211.5|22211.5|22211.45|22211.45|22211.66|22211.66|22211.45|22211.45|0
1643712630000|2022-02-01 10:50:30|22211.63|22211.63|22212.26|22212.26|22212.28|22212.28|22211.63|22211.63|0
1643712640000|2022-02-01 10:50:40|22212.34|22212.34|22212.43|22212.43|22212.43|22212.43|22212.19|22212.19|0
1643712650000|2022-02-01 10:50:50|22212.54|22212.54|22212.55|22212.55|22212.61|22212.61|22212.5|22212.5|0
1643712660000|2022-02-01 10:51:00|22212.82|22212.82|22212.06|22212.06|22212.88|22212.88|22212.06|22212.06|0
1643712670000|2022-02-01 10:51:10|22212.13|22212.13|22212.19|22212.19|22212.43|22212.43|22212.08|22212.08|0
1643712680000|2022-02-01 10:51:20|22212.13|22212.13|22212.39|22212.39|22212.39|22212.39|22212.12|22212.12|0
1643712690000|2022-02-01 10:51:30|22212.46|22212.46|22213.43|22213.43|22213.43|22213.43|22212.31|22212.31|0
1643712700000|2022-02-01 10:51:40|22213.4|22213.4|22212.79|22212.79|22213.4|22213.4|22212.79|22212.79|0
1643712710000|2022-02-01 10:51:50|22212.84|22212.84|22212.36|22212.36|22212.84|22212.84|22212.31|22212.31|0
1643712720000|2022-02-01 10:52:00|22212.37|22212.37|22211.58|22211.58|22212.46|22212.46|22211.28|22211.28|0
1643712730000|2022-02-01 10:52:10|22211.62|22211.62|22210.39|22210.39|22211.62|22211.62|22210.39|22210.39|0
1643712740000|2022-02-01 10:52:20|22210.2|22210.2|22209.35|22209.35|22210.2|22210.2|22209.35|22209.35|0
1643712750000|2022-02-01 10:52:30|22209.21|22209.21|22207.58|22207.58|22209.21|22209.21|22207.58|22207.58|0
1643712760000|2022-02-01 10:52:40|22207.51|22207.51|22206.88|22206.88|22207.51|22207.51|22206.88|22206.88|0
1643712770000|2022-02-01 10:52:50|22206.86|22206.86|22206.21|22206.21|22206.86|22206.86|22206.21|22206.21|0
1643712780000|2022-02-01 10:53:00|22206.12|22206.12|22205.61|22205.61|22206.15|22206.15|22205.56|22205.56|0
1643712790000|2022-02-01 10:53:10|22205.54|22205.54|22205.76|22205.76|22206.01|22206.01|22205.54|22205.54|0
1643712800000|2022-02-01 10:53:20|22205.7|22205.7|22206.42|22206.42|22206.54|22206.54|22205.55|22205.55|0
1643712810000|2022-02-01 10:53:30|22206.59|22206.59|22206.64|22206.64|22206.95|22206.95|22206.59|22206.59|0
1643712820000|2022-02-01 10:53:40|22206.74|22206.74|22206.81|22206.81|22206.81|22206.81|22206.7|22206.7|0
1643712830000|2022-02-01 10:53:50|22206.87|22206.87|22207.12|22207.12|22207.12|22207.12|22206.87|22206.87|0
1643712840000|2022-02-01 10:54:00|22207.18|22207.18|22206.04|22206.04|22207.25|22207.25|22205.98|22205.98|0
1643712850000|2022-02-01 10:54:10|22205.99|22205.99|22205.27|22205.27|22205.99|22205.99|22205.27|22205.27|0
1643712860000|2022-02-01 10:54:20|22205.15|22205.15|22204.93|22204.93|22205.26|22205.26|22204.93|22204.93|0
1643712870000|2022-02-01 10:54:30|22204.87|22204.87|22205.11|22205.11|22205.17|22205.17|22204.87|22204.87|0
1643712880000|2022-02-01 10:54:40|22205.18|22205.18|22205.44|22205.44|22205.47|22205.47|22205.09|22205.09|0
1643712890000|2022-02-01 10:54:50|22205.59|22205.59|22205.62|22205.62|22205.77|22205.77|22205.56|22205.56|0
1643712900000|2022-02-01 10:55:00|22205.56|22205.56|22205.68|22205.68|22205.68|22205.68|22205.44|22205.44|0
1643712910000|2022-02-01 10:55:10|22205.72|22205.72|22205.54|22205.54|22205.72|22205.72|22205.49|22205.49|0
1643712920000|2022-02-01 10:55:20|22205.45|22205.45|22205.27|22205.27|22205.56|22205.56|22205.14|22205.14|0
1643712930000|2022-02-01 10:55:30|22205.2|22205.2|22204.62|22204.62|22205.2|22205.2|22204.43|22204.43|0
1643712940000|2022-02-01 10:55:40|22204.58|22204.58|22204.5|22204.5|22204.6|22204.6|22204.36|22204.36|0
1643712950000|2022-02-01 10:55:50|22204.54|22204.54|22204.22|22204.22|22204.54|22204.54|22204.04|22204.04|0
1643712960000|2022-02-01 10:56:00|22204.28|22204.28|22205.94|22205.94|22205.94|22205.94|22204.28|22204.28|0
1643712970000|2022-02-01 10:56:10|22206.05|22206.05|22205.93|22205.93|22206.36|22206.36|22205.93|22205.93|0
1643712980000|2022-02-01 10:56:20|22206|22206|22205.95|22205.95|22206.1|22206.1|22205.86|22205.86|0
1643712990000|2022-02-01 10:56:30|22206|22206|22205.92|22205.92|22206.07|22206.07|22205.92|22205.92|0
1643713000000|2022-02-01 10:56:40|22206.1|22206.1|22205.9|22205.9|22206.1|22206.1|22205.82|22205.82|0
1643713010000|2022-02-01 10:56:50|22205.84|22205.84|22205.96|22205.96|22206.1|22206.1|22205.74|22205.74|0
1643713020000|2022-02-01 10:57:00|22205.93|22205.93|22205.44|22205.44|22205.93|22205.93|22205.44|22205.44|0
1643713030000|2022-02-01 10:57:10|22205.4|22205.4|22205.13|22205.13|22205.51|22205.51|22205.07|22205.07|0
1643713040000|2022-02-01 10:57:20|22205.21|22205.21|22205.31|22205.31|22205.31|22205.31|22205.07|22205.07|0
1643713050000|2022-02-01 10:57:30|22205.25|22205.25|22205.58|22205.58|22205.78|22205.78|22205.25|22205.25|0
1643713060000|2022-02-01 10:57:40|22205.52|22205.52|22205.22|22205.22|22205.52|22205.52|22205.18|22205.18|0
1643713070000|2022-02-01 10:57:50|22205.16|22205.16|22204.98|22204.98|22205.2|22205.2|22204.98|22204.98|0
1643713080000|2022-02-01 10:58:00|22205.09|22205.09|22204.82|22204.82|22205.09|22205.09|22204.62|22204.62|0
1643713090000|2022-02-01 10:58:10|22204.77|22204.77|22204.44|22204.44|22204.77|22204.77|22204.44|22204.44|0
1643713100000|2022-02-01 10:58:20|22204.47|22204.47|22204.09|22204.09|22204.71|22204.71|22204.09|22204.09|0
1643713110000|2022-02-01 10:58:30|22204.14|22204.14|22203.59|22203.59|22204.14|22204.14|22203.59|22203.59|0
1643713120000|2022-02-01 10:58:40|22203.73|22203.73|22203.74|22203.74|22203.82|22203.82|22203.67|22203.67|0
1643713130000|2022-02-01 10:58:50|22203.63|22203.63|22203.83|22203.83|22203.91|22203.91|22203.63|22203.63|0
1643713140000|2022-02-01 10:59:00|22203.53|22203.53|22203.67|22203.67|22203.84|22203.84|22203.2|22203.2|0
1643713150000|2022-02-01 10:59:10|22203.65|22203.65|22203.32|22203.32|22203.65|22203.65|22203.32|22203.32|0
1643713160000|2022-02-01 10:59:20|22203.25|22203.25|22203.48|22203.48|22203.6|22203.6|22203.25|22203.25|0
1643713170000|2022-02-01 10:59:30|22203.37|22203.37|22203.52|22203.52|22203.52|22203.52|22203.28|22203.28|0
1643713180000|2022-02-01 10:59:40|22203.4|22203.4|22203.61|22203.61|22203.61|22203.61|22202.98|22202.98|0
1643713190000|2022-02-01 10:59:50|22203.55|22203.55|22203.3|22203.3|22203.66|22203.66|22203.07|22203.07|0
1643713200000|2022-02-01 11:00:00|22203.25|22203.25|22202.81|22202.81|22203.27|22203.27|22202.76|22202.76|0
1643713210000|2022-02-01 11:00:10|22202.9|22202.9|22202.5|22202.5|22202.9|22202.9|22202.2|22202.2|0
1643713220000|2022-02-01 11:00:20|22202.53|22202.53|22202.73|22202.73|22202.95|22202.95|22202.26|22202.26|0
1643713230000|2022-02-01 11:00:30|22202.88|22202.88|22202.77|22202.77|22203.09|22203.09|22202.76|22202.76|0
1643713240000|2022-02-01 11:00:40|22202.89|22202.89|22202.38|22202.38|22202.89|22202.89|22202.38|22202.38|0
1643713250000|2022-02-01 11:00:50|22202.51|22202.51|22202.66|22202.66|22202.66|22202.66|22202.49|22202.49|0
1643713260000|2022-02-01 11:01:00|22202.58|22202.58|22202.48|22202.48|22202.58|22202.58|22202.41|22202.41|0
1643713270000|2022-02-01 11:01:10|22202.55|22202.55|22201.22|22201.22|22202.74|22202.74|22201.22|22201.22|0
1643713280000|2022-02-01 11:01:20|22201.14|22201.14|22200.63|22200.63|22201.14|22201.14|22200.33|22200.33|0
1643713290000|2022-02-01 11:01:30|22200.91|22200.91|22199.23|22199.23|22200.91|22200.91|22199.23|22199.23|0
1643713300000|2022-02-01 11:01:40|22198.98|22198.98|22198.92|22198.92|22198.98|22198.98|22198.92|22198.92|0
1643713310000|2022-02-01 11:01:50|22199.1|22199.1|22198.53|22198.53|22199.25|22199.25|22198.53|22198.53|0
1643713320000|2022-02-01 11:02:00|22198.39|22198.39|22197.29|22197.29|22198.39|22198.39|22197.29|22197.29|0
1643713330000|2022-02-01 11:02:10|22197.35|22197.35|22196.62|22196.62|22197.35|22197.35|22196.62|22196.62|0
1643713340000|2022-02-01 11:02:20|22196.67|22196.67|22196.74|22196.74|22197.03|22197.03|22196.67|22196.67|0
1643713350000|2022-02-01 11:02:30|22196.85|22196.85|22197.62|22197.62|22197.62|22197.62|22196.85|22196.85|0
1643713360000|2022-02-01 11:02:40|22197.78|22197.78|22197.92|22197.92|22197.95|22197.95|22197.65|22197.65|0
1643713370000|2022-02-01 11:02:50|22198.01|22198.01|22203.45|22203.45|22203.45|22203.45|22198.01|22198.01|0
1643713380000|2022-02-01 11:03:00|22203.71|22203.71|22203.28|22203.28|22204.44|22204.44|22203.21|22203.21|0
1643713390000|2022-02-01 11:03:10|22203.23|22203.23|22203.12|22203.12|22203.23|22203.23|22203.09|22203.09|0
1643713400000|2022-02-01 11:03:20|22203.08|22203.08|22202.75|22202.75|22203.19|22203.19|22202.75|22202.75|0
1643713410000|2022-02-01 11:03:30|22202.66|22202.66|22203.07|22203.07|22203.07|22203.07|22202.66|22202.66|0
1643713420000|2022-02-01 11:03:40|22202.89|22202.89|22202.46|22202.46|22202.89|22202.89|22202.3|22202.3|0
1643713430000|2022-02-01 11:03:50|22202.44|22202.44|22202.27|22202.27|22202.44|22202.44|22202.02|22202.02|0
1643713440000|2022-02-01 11:04:00|22202.01|22202.01|22201.8|22201.8|22202.12|22202.12|22201.51|22201.51|0
1643713450000|2022-02-01 11:04:10|22201.65|22201.65|22201.32|22201.32|22201.65|22201.65|22201.3|22201.3|0
1643713460000|2022-02-01 11:04:20|22201.1|22201.1|22201.5|22201.5|22201.5|22201.5|22201.01|22201.01|0
1643713470000|2022-02-01 11:04:30|22201.65|22201.65|22201.45|22201.45|22201.65|22201.65|22201.4|22201.4|0
1643713480000|2022-02-01 11:04:40|22201.5|22201.5|22200.16|22200.16|22201.64|22201.64|22200.16|22200.16|0
1643713490000|2022-02-01 11:04:50|22200.26|22200.26|22201.02|22201.02|22201.02|22201.02|22200.16|22200.16|0
1643713500000|2022-02-01 11:05:00|22200.96|22200.96|22200.38|22200.38|22200.96|22200.96|22200.2|22200.2|0
1643713510000|2022-02-01 11:05:10|22200.39|22200.39|22200.48|22200.48|22200.55|22200.55|22200.08|22200.08|0
1643713520000|2022-02-01 11:05:20|22200.61|22200.61|22200.29|22200.29|22200.74|22200.74|22200.05|22200.05|0
1643713530000|2022-02-01 11:05:30|22200.5|22200.5|22200.43|22200.43|22200.63|22200.63|22200.24|22200.24|0
1643713540000|2022-02-01 11:05:40|22200.57|22200.57|22200.21|22200.21|22200.82|22200.82|22200.21|22200.21|0
1643713550000|2022-02-01 11:05:50|22200.26|22200.26|22200.21|22200.21|22200.32|22200.32|22200.03|22200.03|0
1643713560000|2022-02-01 11:06:00|22200.09|22200.09|22200.64|22200.64|22200.66|22200.66|22199.99|22199.99|0
1643713570000|2022-02-01 11:06:10|22200.57|22200.57|22200.71|22200.71|22200.71|22200.71|22200.57|22200.57|0
1643713580000|2022-02-01 11:06:20|22200.84|22200.84|22201.02|22201.02|22201.27|22201.27|22200.84|22200.84|0
1643713590000|2022-02-01 11:06:30|22200.96|22200.96|22201.19|22201.19|22201.34|22201.34|22200.78|22200.78|0
1643713600000|2022-02-01 11:06:40|22201.26|22201.26|22201.26|22201.26|22201.32|22201.32|22201.26|22201.26|0
1643713610000|2022-02-01 11:06:50|22201.06|22201.06|22201.51|22201.51|22201.51|22201.51|22201.06|22201.06|0
1643713620000|2022-02-01 11:07:00|22201.47|22201.47|22201.18|22201.18|22201.47|22201.47|22200.67|22200.67|0
1643713630000|2022-02-01 11:07:10|22201.12|22201.12|22201.55|22201.55|22201.55|22201.55|22201.12|22201.12|0
1643713640000|2022-02-01 11:07:20|22201.56|22201.56|22202.13|22202.13|22202.16|22202.16|22201.13|22201.13|0
1643713650000|2022-02-01 11:07:30|22202.05|22202.05|22202.14|22202.14|22202.14|22202.14|22201.81|22201.81|0
1643713660000|2022-02-01 11:07:40|22202.16|22202.16|22202.36|22202.36|22202.36|22202.36|22202.16|22202.16|0
1643713670000|2022-02-01 11:07:50|22202.59|22202.59|22202.5|22202.5|22202.59|22202.59|22202.36|22202.36|0
1643713680000|2022-02-01 11:08:00|22202.59|22202.59|22202.13|22202.13|22202.59|22202.59|22202.13|22202.13|0
1643713690000|2022-02-01 11:08:10|22202.11|22202.11|22202.24|22202.24|22202.24|22202.24|22201.52|22201.52|0
1643713700000|2022-02-01 11:08:20|22202.32|22202.32|22202.31|22202.31|22202.44|22202.44|22202.31|22202.31|0
1643713710000|2022-02-01 11:08:30|22202.29|22202.29|22202.1|22202.1|22202.47|22202.47|22202.09|22202.09|0
1643713720000|2022-02-01 11:08:40|22202.02|22202.02|22202.21|22202.21|22202.52|22202.52|22202.02|22202.02|0
1643713730000|2022-02-01 11:08:50|22202.07|22202.07|22203.62|22203.62|22203.62|22203.62|22201.62|22201.62|0
1643713740000|2022-02-01 11:09:00|22203.78|22203.78|22203.56|22203.56|22203.88|22203.88|22202.99|22202.99|0
1643713750000|2022-02-01 11:09:10|22203.49|22203.49|22204.83|22204.83|22204.83|22204.83|22203.49|22203.49|0
1643713760000|2022-02-01 11:09:20|22204.81|22204.81|22204.81|22204.81|22204.81|22204.81|22204.52|22204.52|0
1643713770000|2022-02-01 11:09:30|22204.73|22204.73|22205.24|22205.24|22205.24|22205.24|22204.66|22204.66|0
1643713780000|2022-02-01 11:09:40|22205.29|22205.29|22205.97|22205.97|22205.97|22205.97|22205.14|22205.14|0
1643713790000|2022-02-01 11:09:50|22206.03|22206.03|22206|22206|22206.12|22206.12|22205.85|22205.85|0
1643713800000|2022-02-01 11:10:00|22206.09|22206.09|22206.32|22206.32|22206.55|22206.55|22206.09|22206.09|0
1643713810000|2022-02-01 11:10:10|22206.19|22206.19|22205.77|22205.77|22206.27|22206.27|22205.77|22205.77|0
1643713820000|2022-02-01 11:10:20|22205.93|22205.93|22205.56|22205.56|22206.07|22206.07|22205.44|22205.44|0
1643713830000|2022-02-01 11:10:30|22205.51|22205.51|22205.4|22205.4|22205.55|22205.55|22205.4|22205.4|0
1643713840000|2022-02-01 11:10:40|22205.26|22205.26|22204.77|22204.77|22205.26|22205.26|22204.64|22204.64|0
1643713850000|2022-02-01 11:10:50|22204.59|22204.59|22203.06|22203.06|22204.59|22204.59|22202.76|22202.76|0
1643713860000|2022-02-01 11:11:00|22202.93|22202.93|22202.99|22202.99|22203.33|22203.33|22202.91|22202.91|0
1643713870000|2022-02-01 11:11:10|22203.04|22203.04|22202.63|22202.63|22203.2|22203.2|22202.63|22202.63|0
1643713880000|2022-02-01 11:11:20|22202.71|22202.71|22202.41|22202.41|22202.71|22202.71|22202.27|22202.27|0
1643713890000|2022-02-01 11:11:30|22202.49|22202.49|22202.32|22202.32|22202.88|22202.88|22202.32|22202.32|0
1643713900000|2022-02-01 11:11:40|22202.02|22202.02|22201.98|22201.98|22202.05|22202.05|22201.95|22201.95|0
1643713910000|2022-02-01 11:11:50|22202|22202|22201.98|22201.98|22202.08|22202.08|22201.98|22201.98|0
1643713920000|2022-02-01 11:12:00|22201.92|22201.92|22202.29|22202.29|22202.29|22202.29|22201.92|22201.92|0
1643713930000|2022-02-01 11:12:10|22202.04|22202.04|22202.14|22202.14|22202.14|22202.14|22202.04|22202.04|0
1643713940000|2022-02-01 11:12:20|22202.04|22202.04|22201.5|22201.5|22202.04|22202.04|22201.5|22201.5|0
1643713950000|2022-02-01 11:12:30|22201.44|22201.44|22201.1|22201.1|22201.5|22201.5|22201.1|22201.1|0
1643713960000|2022-02-01 11:12:40|22201.19|22201.19|22200.85|22200.85|22201.27|22201.27|22200.85|22200.85|0
1643713970000|2022-02-01 11:12:50|22200.81|22200.81|22200|22200|22200.81|22200.81|22200|22200|0
1643713980000|2022-02-01 11:13:00|22199.93|22199.93|22199.6|22199.6|22200|22200|22199.6|22199.6|0
1643713990000|2022-02-01 11:13:10|22199.42|22199.42|22199.54|22199.54|22199.54|22199.54|22199.42|22199.42|0
1643714000000|2022-02-01 11:13:20|22199.36|22199.36|22198.85|22198.85|22199.42|22199.42|22198.85|22198.85|0
1643714010000|2022-02-01 11:13:30|22197.53|22197.53|22195.41|22195.41|22197.53|22197.53|22195.41|22195.41|0
1643714020000|2022-02-01 11:13:40|22195.28|22195.28|22195.11|22195.11|22195.28|22195.28|22195.06|22195.06|0
1643714030000|2022-02-01 11:13:50|22195.02|22195.02|22194.72|22194.72|22195.07|22195.07|22194.72|22194.72|0
1643714040000|2022-02-01 11:14:00|22194.76|22194.76|22195.25|22195.25|22195.33|22195.33|22194.76|22194.76|0
1643714050000|2022-02-01 11:14:10|22195.19|22195.19|22195.2|22195.2|22195.27|22195.27|22195.19|22195.19|0
1643714060000|2022-02-01 11:14:20|22195.1|22195.1|22194.63|22194.63|22195.14|22195.14|22194.63|22194.63|0
1643714070000|2022-02-01 11:14:30|22194.53|22194.53|22193.81|22193.81|22194.53|22194.53|22193.7|22193.7|0
1643714080000|2022-02-01 11:14:40|22193.78|22193.78|22193.07|22193.07|22193.78|22193.78|22193.07|22193.07|0
1643714090000|2022-02-01 11:14:50|22193.04|22193.04|22193.02|22193.02|22193.04|22193.04|22192.89|22192.89|0
1643714100000|2022-02-01 11:15:00|22193.09|22193.09|22193.42|22193.42|22193.86|22193.86|22193.09|22193.09|0
1643714110000|2022-02-01 11:15:10|22193.24|22193.24|22193.14|22193.14|22193.24|22193.24|22193.12|22193.12|0
1643714120000|2022-02-01 11:15:20|22193.21|22193.21|22192.71|22192.71|22193.21|22193.21|22192.71|22192.71|0
1643714130000|2022-02-01 11:15:30|22192.64|22192.64|22192.15|22192.15|22192.64|22192.64|22192.12|22192.12|0
1643714140000|2022-02-01 11:15:40|22192.23|22192.23|22192.06|22192.06|22192.49|22192.49|22192.06|22192.06|0
1643714150000|2022-02-01 11:15:50|22191.9|22191.9|22192.92|22192.92|22192.92|22192.92|22191.9|22191.9|0
1643714160000|2022-02-01 11:16:00|22192.89|22192.89|22193.09|22193.09|22193.09|22193.09|22192.28|22192.28|0
1643714170000|2022-02-01 11:16:10|22192.92|22192.92|22192.81|22192.81|22193.02|22193.02|22192.7|22192.7|0
1643714180000|2022-02-01 11:16:20|22192.86|22192.86|22193.05|22193.05|22193.05|22193.05|22192.86|22192.86|0
1643714190000|2022-02-01 11:16:30|22192.99|22192.99|22192.84|22192.84|22193.29|22193.29|22192.84|22192.84|0
1643714200000|2022-02-01 11:16:40|22192.75|22192.75|22193.14|22193.14|22193.18|22193.18|22192.75|22192.75|0
1643714210000|2022-02-01 11:16:50|22193.22|22193.22|22193.37|22193.37|22193.37|22193.37|22193.22|22193.22|0
1643714220000|2022-02-01 11:17:00|22193.45|22193.45|22193.36|22193.36|22193.5|22193.5|22193.29|22193.29|0
1643714230000|2022-02-01 11:17:10|22193.24|22193.24|22193.39|22193.39|22193.51|22193.51|22193.24|22193.24|0
1643714240000|2022-02-01 11:17:20|22193.46|22193.46|22193.58|22193.58|22193.59|22193.59|22193.33|22193.33|0
1643714250000|2022-02-01 11:17:30|22193.55|22193.55|22194.14|22194.14|22194.14|22194.14|22193.55|22193.55|0
1643714260000|2022-02-01 11:17:40|22193.96|22193.96|22193.98|22193.98|22194.18|22194.18|22193.96|22193.96|0
1643714270000|2022-02-01 11:17:50|22193.84|22193.84|22194.09|22194.09|22194.11|22194.11|22193.83|22193.83|0
1643714280000|2022-02-01 11:18:00|22194.14|22194.14|22194.87|22194.87|22194.87|22194.87|22194.14|22194.14|0
1643714290000|2022-02-01 11:18:10|22194.8|22194.8|22194.57|22194.57|22194.87|22194.87|22194.57|22194.57|0
1643714300000|2022-02-01 11:18:20|22194.49|22194.49|22193.17|22193.17|22194.58|22194.58|22193.17|22193.17|0
1643714310000|2022-02-01 11:18:30|22193.12|22193.12|22193.01|22193.01|22193.12|22193.12|22192.95|22192.95|0
1643714320000|2022-02-01 11:18:40|22193.05|22193.05|22192.76|22192.76|22193.05|22193.05|22192.76|22192.76|0
1643714330000|2022-02-01 11:18:50|22192.46|22192.46|22190.57|22190.57|22192.46|22192.46|22190.57|22190.57|0
1643714340000|2022-02-01 11:19:00|22190.38|22190.38|22190.32|22190.32|22190.38|22190.38|22190.29|22190.29|0
1643714350000|2022-02-01 11:19:10|22190.25|22190.25|22190.64|22190.64|22190.64|22190.64|22190.25|22190.25|0
1643714360000|2022-02-01 11:19:20|22190.74|22190.74|22190.68|22190.68|22190.74|22190.74|22190.47|22190.47|0
1643714370000|2022-02-01 11:19:30|22190.64|22190.64|22190.36|22190.36|22190.64|22190.64|22190.36|22190.36|0
1643714380000|2022-02-01 11:19:40|22190.16|22190.16|22190.45|22190.45|22190.5|22190.5|22190.16|22190.16|0
1643714390000|2022-02-01 11:19:50|22190.37|22190.37|22190.33|22190.33|22190.42|22190.42|22190.33|22190.33|0
1643714400000|2022-02-01 11:20:00|22190.36|22190.36|22190.44|22190.44|22190.48|22190.48|22190.28|22190.28|0
1643714410000|2022-02-01 11:20:10|22190.34|22190.34|22190.5|22190.5|22190.6|22190.6|22190.34|22190.34|0
1643714420000|2022-02-01 11:20:20|22190.46|22190.46|22190.36|22190.36|22190.46|22190.46|22190.25|22190.25|0
1643714430000|2022-02-01 11:20:30|22190.42|22190.42|22189.98|22189.98|22190.42|22190.42|22189.86|22189.86|0
1643714440000|2022-02-01 11:20:40|22190.03|22190.03|22190.31|22190.31|22190.31|22190.31|22189.9|22189.9|0
1643714450000|2022-02-01 11:20:50|22190.35|22190.35|22190.81|22190.81|22190.81|22190.81|22190.35|22190.35|0
1643714460000|2022-02-01 11:21:00|22190.76|22190.76|22190.87|22190.87|22190.87|22190.87|22190.4|22190.4|0
1643714470000|2022-02-01 11:21:10|22190.85|22190.85|22191.21|22191.21|22191.21|22191.21|22190.85|22190.85|0
1643714480000|2022-02-01 11:21:20|22191.13|22191.13|22190.37|22190.37|22191.13|22191.13|22190.32|22190.32|0
1643714490000|2022-02-01 11:21:30|22190.28|22190.28|22190.63|22190.63|22190.63|22190.63|22190.28|22190.28|0
1643714500000|2022-02-01 11:21:40|22190.58|22190.58|22190.82|22190.82|22190.82|22190.82|22190.58|22190.58|0
1643714510000|2022-02-01 11:21:50|22190.46|22190.46|22190.07|22190.07|22190.46|22190.46|22190.04|22190.04|0
1643714520000|2022-02-01 11:22:00|22190.13|22190.13|22190.37|22190.37|22190.68|22190.68|22190.13|22190.13|0
1643714530000|2022-02-01 11:22:10|22190.44|22190.44|22190.24|22190.24|22190.44|22190.44|22190.24|22190.24|0
1643714540000|2022-02-01 11:22:20|22190.27|22190.27|22190.61|22190.61|22190.66|22190.66|22190.27|22190.27|0
1643714550000|2022-02-01 11:22:30|22190.67|22190.67|22190.03|22190.03|22190.67|22190.67|22190.03|22190.03|0
1643714560000|2022-02-01 11:22:40|22190.14|22190.14|22190.2|22190.2|22190.38|22190.38|22190.14|22190.14|0
1643714570000|2022-02-01 11:22:50|22190.18|22190.18|22189.92|22189.92|22190.18|22190.18|22189.92|22189.92|0
1643714580000|2022-02-01 11:23:00|22189.86|22189.86|22189.44|22189.44|22189.92|22189.92|22189.44|22189.44|0
1643714590000|2022-02-01 11:23:10|22189.41|22189.41|22189.31|22189.31|22189.62|22189.62|22189.23|22189.23|0
1643714600000|2022-02-01 11:23:20|22189.2|22189.2|22188|22188|22189.2|22189.2|22188|22188|0
1643714610000|2022-02-01 11:23:30|22187.93|22187.93|22186.88|22186.88|22187.93|22187.93|22186.74|22186.74|0
1643714620000|2022-02-01 11:23:40|22186.78|22186.78|22186.45|22186.45|22186.78|22186.78|22185.76|22185.76|0
1643714630000|2022-02-01 11:23:50|22186.4|22186.4|22186.44|22186.44|22186.52|22186.52|22186.07|22186.07|0
1643714640000|2022-02-01 11:24:00|22186.22|22186.22|22186.47|22186.47|22186.47|22186.47|22186.12|22186.12|0
1643714650000|2022-02-01 11:24:10|22186.36|22186.36|22186.83|22186.83|22186.83|22186.83|22186|22186|0
1643714660000|2022-02-01 11:24:20|22186.96|22186.96|22186.79|22186.79|22186.96|22186.96|22186.73|22186.73|0
1643714670000|2022-02-01 11:24:30|22186.75|22186.75|22186.79|22186.79|22186.97|22186.97|22186.74|22186.74|0
1643714680000|2022-02-01 11:24:40|22186.73|22186.73|22186.78|22186.78|22186.86|22186.86|22186.68|22186.68|0
1643714690000|2022-02-01 11:24:50|22186.75|22186.75|22187.02|22187.02|22187.02|22187.02|22186.67|22186.67|0
1643714700000|2022-02-01 11:25:00|22187.07|22187.07|22187.48|22187.48|22187.48|22187.48|22187.05|22187.05|0
1643714710000|2022-02-01 11:25:10|22187.41|22187.41|22187.38|22187.38|22187.7|22187.7|22187.13|22187.13|0
1643714720000|2022-02-01 11:25:20|22187.46|22187.46|22187.43|22187.43|22187.75|22187.75|22187.43|22187.43|0
1643714730000|2022-02-01 11:25:30|22187.36|22187.36|22186.5|22186.5|22187.36|22187.36|22186.5|22186.5|0
1643714740000|2022-02-01 11:25:40|22186.56|22186.56|22187.2|22187.2|22187.2|22187.2|22186.56|22186.56|0
1643714750000|2022-02-01 11:25:50|22187.31|22187.31|22187.48|22187.48|22187.75|22187.75|22187.31|22187.31|0
1643714760000|2022-02-01 11:26:00|22187.27|22187.27|22187.09|22187.09|22187.27|22187.27|22187.09|22187.09|0
1643714770000|2022-02-01 11:26:10|22187.12|22187.12|22186.7|22186.7|22187.12|22187.12|22186.54|22186.54|0
1643714780000|2022-02-01 11:26:20|22186.74|22186.74|22186.2|22186.2|22186.74|22186.74|22186.2|22186.2|0
1643714790000|2022-02-01 11:26:30|22186.11|22186.11|22186.27|22186.27|22186.27|22186.27|22185.93|22185.93|0
1643714800000|2022-02-01 11:26:40|22186.38|22186.38|22186.65|22186.65|22186.79|22186.79|22186.38|22186.38|0
1643714810000|2022-02-01 11:26:50|22186.8|22186.8|22186.88|22186.88|22186.88|22186.88|22186.62|22186.62|0
1643714820000|2022-02-01 11:27:00|22187.09|22187.09|22186.77|22186.77|22187.09|22187.09|22186.77|22186.77|0
1643714830000|2022-02-01 11:27:10|22186.88|22186.88|22186.99|22186.99|22187.04|22187.04|22186.64|22186.64|0
1643714840000|2022-02-01 11:27:20|22186.74|22186.74|22187.38|22187.38|22187.38|22187.38|22186.65|22186.65|0
1643714850000|2022-02-01 11:27:30|22187.42|22187.42|22187.35|22187.35|22187.47|22187.47|22187.23|22187.23|0
1643714860000|2022-02-01 11:27:40|22187.2|22187.2|22187.04|22187.04|22187.22|22187.22|22186.94|22186.94|0
1643714870000|2022-02-01 11:27:50|22186.94|22186.94|22186.88|22186.88|22186.99|22186.99|22186.88|22186.88|0
1643714880000|2022-02-01 11:28:00|22186.98|22186.98|22186.91|22186.91|22186.99|22186.99|22186.88|22186.88|0
1643714890000|2022-02-01 11:28:10|22186.86|22186.86|22186.7|22186.7|22186.91|22186.91|22186.7|22186.7|0
1643714900000|2022-02-01 11:28:20|22186.8|22186.8|22187.38|22187.38|22187.51|22187.51|22186.75|22186.75|0
1643714910000|2022-02-01 11:28:30|22187.29|22187.29|22187.56|22187.56|22187.56|22187.56|22187.24|22187.24|0
1643714920000|2022-02-01 11:28:40|22187.66|22187.66|22188.35|22188.35|22188.35|22188.35|22187.66|22187.66|0
1643714930000|2022-02-01 11:28:50|22188.4|22188.4|22188.95|22188.95|22189.02|22189.02|22188.4|22188.4|0
1643714940000|2022-02-01 11:29:00|22188.84|22188.84|22189.1|22189.1|22189.3|22189.3|22188.48|22188.48|0
1643714950000|2022-02-01 11:29:10|22189.15|22189.15|22189.33|22189.33|22189.69|22189.69|22189.05|22189.05|0
1643714960000|2022-02-01 11:29:20|22189.28|22189.28|22189.71|22189.71|22189.71|22189.71|22189.28|22189.28|0
1643714970000|2022-02-01 11:29:30|22189.75|22189.75|22189.62|22189.62|22189.89|22189.89|22189.62|22189.62|0
1643714980000|2022-02-01 11:29:40|22189.66|22189.66|22188.39|22188.39|22189.75|22189.75|22188.35|22188.35|0
1643714990000|2022-02-01 11:29:50|22188.6|22188.6|22189.65|22189.65|22189.65|22189.65|22188.41|22188.41|0
1643715000000|2022-02-01 11:30:00|22189.63|22189.63|22189.71|22189.71|22189.9|22189.9|22189.48|22189.48|0
1643715010000|2022-02-01 11:30:10|22189.76|22189.76|22190.39|22190.39|22190.44|22190.44|22189.68|22189.68|0
1643715020000|2022-02-01 11:30:20|22190.67|22190.67|22191.53|22191.53|22191.53|22191.53|22190.62|22190.62|0
1643715030000|2022-02-01 11:30:30|22191.58|22191.58|22191.63|22191.63|22191.74|22191.74|22191.58|22191.58|0
1643715040000|2022-02-01 11:30:40|22191.62|22191.62|22191.81|22191.81|22191.88|22191.88|22191.62|22191.62|0
1643715050000|2022-02-01 11:30:50|22192.1|22192.1|22192.42|22192.42|22192.42|22192.42|22192.1|22192.1|0
1643715060000|2022-02-01 11:31:00|22192.16|22192.16|22192.12|22192.12|22192.16|22192.16|22191.93|22191.93|0
1643715070000|2022-02-01 11:31:10|22192.19|22192.19|22191.99|22191.99|22192.19|22192.19|22191.99|22191.99|0
1643715080000|2022-02-01 11:31:20|22192.19|22192.19|22192.01|22192.01|22192.19|22192.19|22192.01|22192.01|0
1643715090000|2022-02-01 11:31:30|22191.98|22191.98|22192.15|22192.15|22192.15|22192.15|22191.7|22191.7|0
1643715100000|2022-02-01 11:31:40|22192.23|22192.23|22191.93|22191.93|22192.23|22192.23|22191.93|22191.93|0
1643715110000|2022-02-01 11:31:50|22191.86|22191.86|22191.9|22191.9|22192.29|22192.29|22191.84|22191.84|0
1643715120000|2022-02-01 11:32:00|22191.97|22191.97|22192.52|22192.52|22192.59|22192.59|22191.97|22191.97|0
1643715130000|2022-02-01 11:32:10|22192.44|22192.44|22192.28|22192.28|22192.5|22192.5|22191.93|22191.93|0
1643715140000|2022-02-01 11:32:20|22192.26|22192.26|22192.54|22192.54|22192.65|22192.65|22192.26|22192.26|0
1643715150000|2022-02-01 11:32:30|22192.56|22192.56|22192.57|22192.57|22192.64|22192.64|22192.43|22192.43|0
1643715160000|2022-02-01 11:32:40|22192.68|22192.68|22192.78|22192.78|22192.78|22192.78|22192.67|22192.67|0
1643715170000|2022-02-01 11:32:50|22192.57|22192.57|22192.13|22192.13|22192.57|22192.57|22192.13|22192.13|0
1643715180000|2022-02-01 11:33:00|22192.06|22192.06|22191.68|22191.68|22192.06|22192.06|22191.64|22191.64|0
1643715190000|2022-02-01 11:33:10|22191.49|22191.49|22191.73|22191.73|22192.04|22192.04|22191.49|22191.49|0
1643715200000|2022-02-01 11:33:20|22191.66|22191.66|22190.98|22190.98|22191.66|22191.66|22190.98|22190.98|0
1643715210000|2022-02-01 11:33:30|22190.93|22190.93|22191.02|22191.02|22191.15|22191.15|22190.93|22190.93|0
1643715220000|2022-02-01 11:33:40|22191.09|22191.09|22191.11|22191.11|22191.14|22191.14|22191|22191|0
1643715230000|2022-02-01 11:33:50|22191.14|22191.14|22190.44|22190.44|22191.19|22191.19|22190.44|22190.44|0
1643715240000|2022-02-01 11:34:00|22190.5|22190.5|22190.38|22190.38|22190.81|22190.81|22190.29|22190.29|0
1643715250000|2022-02-01 11:34:10|22190.51|22190.51|22190.07|22190.07|22190.55|22190.55|22190.07|22190.07|0
1643715260000|2022-02-01 11:34:20|22190.02|22190.02|22190.02|22190.02|22190.24|22190.24|22189.97|22189.97|0
1643715270000|2022-02-01 11:34:30|22190.18|22190.18|22190.08|22190.08|22190.18|22190.18|22189.96|22189.96|0
1643715280000|2022-02-01 11:34:40|22190.14|22190.14|22189.93|22189.93|22190.14|22190.14|22189.84|22189.84|0
1643715290000|2022-02-01 11:34:50|22189.95|22189.95|22190|22190|22190.06|22190.06|22189.78|22189.78|0
1643715300000|2022-02-01 11:35:00|22190.02|22190.02|22189.99|22189.99|22190.19|22190.19|22189.97|22189.97|0
1643715310000|2022-02-01 11:35:10|22189.98|22189.98|22190|22190|22190|22190|22189.92|22189.92|0
1643715320000|2022-02-01 11:35:20|22189.93|22189.93|22189.76|22189.76|22189.93|22189.93|22189.76|22189.76|0
1643715330000|2022-02-01 11:35:30|22189.71|22189.71|22189.73|22189.73|22189.8|22189.8|22189.71|22189.71|0
1643715340000|2022-02-01 11:35:40|22189.91|22189.91|22190.14|22190.14|22190.14|22190.14|22189.91|22189.91|0
1643715350000|2022-02-01 11:35:50|22190|22190|22189.57|22189.57|22190|22190|22189.57|22189.57|0
1643715360000|2022-02-01 11:36:00|22189.53|22189.53|22189.64|22189.64|22189.79|22189.79|22189.39|22189.39|0
1643715370000|2022-02-01 11:36:10|22189.6|22189.6|22188.63|22188.63|22189.6|22189.6|22188.63|22188.63|0
1643715380000|2022-02-01 11:36:20|22188.68|22188.68|22189.24|22189.24|22189.24|22189.24|22188.64|22188.64|0
1643715390000|2022-02-01 11:36:30|22189.28|22189.28|22189.53|22189.53|22189.56|22189.56|22189.28|22189.28|0
1643715400000|2022-02-01 11:36:40|22189.59|22189.59|22189.36|22189.36|22189.62|22189.62|22189.33|22189.33|0
1643715410000|2022-02-01 11:36:50|22189.15|22189.15|22189.46|22189.46|22189.54|22189.54|22189.15|22189.15|0
1643715420000|2022-02-01 11:37:00|22189.61|22189.61|22189.5|22189.5|22189.68|22189.68|22189.21|22189.21|0
1643715430000|2022-02-01 11:37:10|22189.47|22189.47|22189.52|22189.52|22189.55|22189.55|22189.37|22189.37|0
1643715440000|2022-02-01 11:37:20|22189.46|22189.46|22188.55|22188.55|22189.61|22189.61|22188.44|22188.44|0
1643715450000|2022-02-01 11:37:30|22188.48|22188.48|22188.34|22188.34|22188.93|22188.93|22188.17|22188.17|0
1643715460000|2022-02-01 11:37:40|22188.17|22188.17|22188.1|22188.1|22188.32|22188.32|22188.07|22188.07|0
1643715470000|2022-02-01 11:37:50|22188.05|22188.05|22188.22|22188.22|22188.22|22188.22|22187.88|22187.88|0
1643715480000|2022-02-01 11:38:00|22188.13|22188.13|22188.16|22188.16|22188.33|22188.33|22188.08|22188.08|0
1643715490000|2022-02-01 11:38:10|22188.08|22188.08|22187.99|22187.99|22188.08|22188.08|22187.84|22187.84|0
1643715500000|2022-02-01 11:38:20|22187.93|22187.93|22187.21|22187.21|22188.21|22188.21|22187.21|22187.21|0
1643715510000|2022-02-01 11:38:30|22187.26|22187.26|22187.33|22187.33|22187.41|22187.41|22187.26|22187.26|0
1643715520000|2022-02-01 11:38:40|22187.44|22187.44|22186.65|22186.65|22187.59|22187.59|22186.6|22186.6|0
1643715530000|2022-02-01 11:38:50|22186.55|22186.55|22185.35|22185.35|22186.55|22186.55|22185.35|22185.35|0
1643715540000|2022-02-01 11:39:00|22185.52|22185.52|22184.8|22184.8|22185.7|22185.7|22184.72|22184.72|0
1643715550000|2022-02-01 11:39:10|22184.72|22184.72|22184.73|22184.73|22184.89|22184.89|22184.72|22184.72|0
1643715560000|2022-02-01 11:39:20|22184.65|22184.65|22184.58|22184.58|22184.77|22184.77|22184.31|22184.31|0
1643715570000|2022-02-01 11:39:30|22184.6|22184.6|22184.77|22184.77|22184.77|22184.77|22184.34|22184.34|0
1643715580000|2022-02-01 11:39:40|22184.68|22184.68|22185.25|22185.25|22185.32|22185.32|22184.65|22184.65|0
1643715590000|2022-02-01 11:39:50|22185.12|22185.12|22184.83|22184.83|22185.12|22185.12|22184.83|22184.83|0
1643715600000|2022-02-01 11:40:00|22184.68|22184.68|22184.32|22184.32|22184.68|22184.68|22184.32|22184.32|0
1643715610000|2022-02-01 11:40:10|22184.43|22184.43|22184.39|22184.39|22184.57|22184.57|22184.3|22184.3|0
1643715620000|2022-02-01 11:40:20|22184.61|22184.61|22185.01|22185.01|22185.03|22185.03|22184.2|22184.2|0
1643715630000|2022-02-01 11:40:30|22184.97|22184.97|22184.02|22184.02|22184.97|22184.97|22184.02|22184.02|0
1643715640000|2022-02-01 11:40:40|22184.07|22184.07|22184.06|22184.06|22184.2|22184.2|22184.06|22184.06|0
1643715650000|2022-02-01 11:40:50|22183.99|22183.99|22180.56|22180.56|22183.99|22183.99|22180.56|22180.56|0
1643715660000|2022-02-01 11:41:00|22180.22|22180.22|22177.14|22177.14|22180.22|22180.22|22177.08|22177.08|0
1643715670000|2022-02-01 11:41:10|22177.23|22177.23|22177.63|22177.63|22177.63|22177.63|22176.86|22176.86|0
1643715680000|2022-02-01 11:41:20|22177.59|22177.59|22176.96|22176.96|22177.66|22177.66|22176.96|22176.96|0
1643715690000|2022-02-01 11:41:30|22176.77|22176.77|22176.71|22176.71|22176.86|22176.86|22176.71|22176.71|0
1643715700000|2022-02-01 11:41:40|22176.73|22176.73|22177.13|22177.13|22177.13|22177.13|22176.73|22176.73|0
1643715710000|2022-02-01 11:41:50|22177.26|22177.26|22177.98|22177.98|22178.09|22178.09|22177.26|22177.26|0
1643715720000|2022-02-01 11:42:00|22178.03|22178.03|22177.85|22177.85|22178.13|22178.13|22177.79|22177.79|0
1643715730000|2022-02-01 11:42:10|22177.76|22177.76|22177.51|22177.51|22178.04|22178.04|22177.4|22177.4|0
1643715740000|2022-02-01 11:42:20|22177.67|22177.67|22177.83|22177.83|22178.02|22178.02|22177.59|22177.59|0
1643715750000|2022-02-01 11:42:30|22177.76|22177.76|22177.95|22177.95|22177.97|22177.97|22177.7|22177.7|0
1643715760000|2022-02-01 11:42:40|22177.59|22177.59|22177.46|22177.46|22177.59|22177.59|22177.44|22177.44|0
1643715770000|2022-02-01 11:42:50|22177.58|22177.58|22177.62|22177.62|22177.66|22177.66|22177.58|22177.58|0
1643715780000|2022-02-01 11:43:00|22177.68|22177.68|22177.3|22177.3|22177.78|22177.78|22177.13|22177.13|0
1643715790000|2022-02-01 11:43:10|22177.17|22177.17|22176.9|22176.9|22177.17|22177.17|22176.9|22176.9|0
1643715800000|2022-02-01 11:43:20|22176.83|22176.83|22176.81|22176.81|22176.85|22176.85|22176.73|22176.73|0
1643715810000|2022-02-01 11:43:30|22176.73|22176.73|22176.95|22176.95|22176.99|22176.99|22176.73|22176.73|0
1643715820000|2022-02-01 11:43:40|22176.99|22176.99|22176.87|22176.87|22176.99|22176.99|22176.87|22176.87|0
1643715830000|2022-02-01 11:43:50|22176.95|22176.95|22177.36|22177.36|22177.36|22177.36|22176.58|22176.58|0
1643715840000|2022-02-01 11:44:00|22177.32|22177.32|22177.28|22177.28|22177.47|22177.47|22177.22|22177.22|0
1643715850000|2022-02-01 11:44:10|22177.42|22177.42|22176.7|22176.7|22177.42|22177.42|22176.7|22176.7|0
1643715860000|2022-02-01 11:44:20|22176.39|22176.39|22175.72|22175.72|22176.39|22176.39|22175.72|22175.72|0
1643715870000|2022-02-01 11:44:30|22175.83|22175.83|22175.41|22175.41|22175.83|22175.83|22175.41|22175.41|0
1643715880000|2022-02-01 11:44:40|22175.48|22175.48|22174.68|22174.68|22175.78|22175.78|22174.68|22174.68|0
1643715890000|2022-02-01 11:44:50|22174.81|22174.81|22175.08|22175.08|22175.2|22175.2|22174.81|22174.81|0
1643715900000|2022-02-01 11:45:00|22175.36|22175.36|22176.26|22176.26|22176.58|22176.58|22175.36|22175.36|0
1643715910000|2022-02-01 11:45:10|22176.43|22176.43|22177.72|22177.72|22177.79|22177.79|22176.43|22176.43|0
1643715920000|2022-02-01 11:45:20|22177.83|22177.83|22179.67|22179.67|22179.71|22179.71|22177.83|22177.83|0
1643715930000|2022-02-01 11:45:30|22179.75|22179.75|22179.83|22179.83|22179.83|22179.83|22179.56|22179.56|0
1643715940000|2022-02-01 11:45:40|22179.94|22179.94|22180.72|22180.72|22180.77|22180.77|22179.94|22179.94|0
1643715950000|2022-02-01 11:45:50|22180.74|22180.74|22181.24|22181.24|22181.24|22181.24|22180.74|22180.74|0
1643715960000|2022-02-01 11:46:00|22181.33|22181.33|22181.18|22181.18|22181.93|22181.93|22181.18|22181.18|0
1643715970000|2022-02-01 11:46:10|22181.26|22181.26|22181.32|22181.32|22181.36|22181.36|22181|22181|0
1643715980000|2022-02-01 11:46:20|22181.36|22181.36|22181.69|22181.69|22181.69|22181.69|22181.36|22181.36|0
1643715990000|2022-02-01 11:46:30|22181.53|22181.53|22181.6|22181.6|22181.71|22181.71|22181.49|22181.49|0
1643716000000|2022-02-01 11:46:40|22181.67|22181.67|22181.79|22181.79|22182.1|22182.1|22181.53|22181.53|0
1643716010000|2022-02-01 11:46:50|22181.94|22181.94|22181.94|22181.94|22182.05|22182.05|22181.94|22181.94|0
1643716020000|2022-02-01 11:47:00|22181.86|22181.86|22181.97|22181.97|22182|22182|22181.56|22181.56|0
1643716030000|2022-02-01 11:47:10|22182.01|22182.01|22180.04|22180.04|22182.01|22182.01|22180.04|22180.04|0
1643716040000|2022-02-01 11:47:20|22180.1|22180.1|22180.46|22180.46|22180.57|22180.57|22180.1|22180.1|0
1643716050000|2022-02-01 11:47:30|22180.37|22180.37|22180.59|22180.59|22180.68|22180.68|22180.28|22180.28|0
1643716060000|2022-02-01 11:47:40|22180.65|22180.65|22181.41|22181.41|22181.41|22181.41|22180.65|22180.65|0
1643716070000|2022-02-01 11:47:50|22181.47|22181.47|22181.94|22181.94|22181.94|22181.94|22181.47|22181.47|0
1643716080000|2022-02-01 11:48:00|22182.02|22182.02|22182.4|22182.4|22182.4|22182.4|22182.02|22182.02|0
1643716090000|2022-02-01 11:48:10|22182.43|22182.43|22182.5|22182.5|22182.56|22182.56|22182.42|22182.42|0
1643716100000|2022-02-01 11:48:20|22182.58|22182.58|22182.46|22182.46|22182.84|22182.84|22182.37|22182.37|0
1643716110000|2022-02-01 11:48:30|22182.5|22182.5|22182.54|22182.54|22182.54|22182.54|22182.32|22182.32|0
1643716120000|2022-02-01 11:48:40|22182.66|22182.66|22182.77|22182.77|22182.86|22182.86|22182.52|22182.52|0
1643716130000|2022-02-01 11:48:50|22183.03|22183.03|22182.6|22182.6|22183.03|22183.03|22182.4|22182.4|0
1643716140000|2022-02-01 11:49:00|22182.53|22182.53|22184.39|22184.39|22184.39|22184.39|22182.52|22182.52|0
1643716150000|2022-02-01 11:49:10|22184.46|22184.46|22184.71|22184.71|22184.91|22184.91|22184.46|22184.46|0
1643716160000|2022-02-01 11:49:20|22184.62|22184.62|22184.02|22184.02|22184.74|22184.74|22183.78|22183.78|0
1643716170000|2022-02-01 11:49:30|22183.9|22183.9|22183.45|22183.45|22183.9|22183.9|22183.31|22183.31|0
1643716180000|2022-02-01 11:49:40|22183.38|22183.38|22183.41|22183.41|22183.41|22183.41|22183.38|22183.38|0
1643716190000|2022-02-01 11:49:50|22183.33|22183.33|22183.93|22183.93|22184.03|22184.03|22183.33|22183.33|0
1643716200000|2022-02-01 11:50:00|22184|22184|22184.17|22184.17|22184.24|22184.24|22183.99|22183.99|0
1643716210000|2022-02-01 11:50:10|22184.09|22184.09|22184.28|22184.28|22184.34|22184.34|22183.97|22183.97|0
1643716220000|2022-02-01 11:50:20|22184.36|22184.36|22184.56|22184.56|22184.61|22184.61|22184.22|22184.22|0
1643716230000|2022-02-01 11:50:30|22184.53|22184.53|22184.84|22184.84|22184.84|22184.84|22184.53|22184.53|0
1643716240000|2022-02-01 11:50:40|22184.89|22184.89|22184.9|22184.9|22185.09|22185.09|22184.63|22184.63|0
1643716250000|2022-02-01 11:50:50|22184.79|22184.79|22184.57|22184.57|22184.92|22184.92|22184.57|22184.57|0
1643716260000|2022-02-01 11:51:00|22184.61|22184.61|22184.25|22184.25|22184.61|22184.61|22184.18|22184.18|0
1643716270000|2022-02-01 11:51:10|22184.29|22184.29|22184.36|22184.36|22184.55|22184.55|22184.29|22184.29|0
1643716280000|2022-02-01 11:51:20|22184.08|22184.08|22184.62|22184.62|22184.62|22184.62|22183.95|22183.95|0
1643716290000|2022-02-01 11:51:30|22184.53|22184.53|22185.26|22185.26|22185.26|22185.26|22184.22|22184.22|0
1643716300000|2022-02-01 11:51:40|22185.3|22185.3|22185.82|22185.82|22185.82|22185.82|22185.3|22185.3|0
1643716310000|2022-02-01 11:51:50|22185.96|22185.96|22185.72|22185.72|22185.96|22185.96|22185.59|22185.59|0
1643716320000|2022-02-01 11:52:00|22185.81|22185.81|22185.63|22185.63|22185.81|22185.81|22185.6|22185.6|0
1643716330000|2022-02-01 11:52:10|22185.42|22185.42|22185.51|22185.51|22185.55|22185.55|22185.42|22185.42|0
1643716340000|2022-02-01 11:52:20|22185.48|22185.48|22185.71|22185.71|22185.79|22185.79|22185.42|22185.42|0
1643716350000|2022-02-01 11:52:30|22185.62|22185.62|22185.61|22185.61|22185.67|22185.67|22185.58|22185.58|0
1643716360000|2022-02-01 11:52:40|22185.36|22185.36|22185.03|22185.03|22185.36|22185.36|22184.87|22184.87|0
1643716370000|2022-02-01 11:52:50|22184.61|22184.61|22184.31|22184.31|22184.64|22184.64|22184.25|22184.25|0
1643716380000|2022-02-01 11:53:00|22184.67|22184.67|22184.96|22184.96|22184.98|22184.98|22184.55|22184.55|0
1643716390000|2022-02-01 11:53:10|22185.03|22185.03|22184.79|22184.79|22185.16|22185.16|22184.79|22184.79|0
1643716400000|2022-02-01 11:53:20|22184.83|22184.83|22185.83|22185.83|22185.83|22185.83|22184.79|22184.79|0
1643716410000|2022-02-01 11:53:30|22186.08|22186.08|22186.1|22186.1|22186.36|22186.36|22186.06|22186.06|0
1643716420000|2022-02-01 11:53:40|22186.11|22186.11|22185.72|22185.72|22186.11|22186.11|22185.72|22185.72|0
1643716430000|2022-02-01 11:53:50|22185.77|22185.77|22185.19|22185.19|22185.77|22185.77|22185.19|22185.19|0
1643716440000|2022-02-01 11:54:00|22185.22|22185.22|22184.93|22184.93|22185.35|22185.35|22184.9|22184.9|0
1643716450000|2022-02-01 11:54:10|22185.09|22185.09|22185.61|22185.61|22185.61|22185.61|22185.04|22185.04|0
1643716460000|2022-02-01 11:54:20|22185.56|22185.56|22186.33|22186.33|22186.33|22186.33|22185.56|22185.56|0
1643716470000|2022-02-01 11:54:30|22186.37|22186.37|22186.34|22186.34|22186.51|22186.51|22186.28|22186.28|0
1643716480000|2022-02-01 11:54:40|22186.51|22186.51|22186.51|22186.51|22186.63|22186.63|22186.48|22186.48|0
1643716490000|2022-02-01 11:54:50|22186.49|22186.49|22186.57|22186.57|22186.7|22186.7|22186.49|22186.49|0
1643716500000|2022-02-01 11:55:00|22186.62|22186.62|22187.43|22187.43|22187.48|22187.48|22186.62|22186.62|0
1643716510000|2022-02-01 11:55:10|22187.52|22187.52|22187.19|22187.19|22187.58|22187.58|22187.15|22187.15|0
1643716520000|2022-02-01 11:55:20|22187.26|22187.26|22187.31|22187.31|22187.31|22187.31|22187.26|22187.26|0
1643716530000|2022-02-01 11:55:30|22187.41|22187.41|22187.18|22187.18|22187.41|22187.41|22187.18|22187.18|0
1643716540000|2022-02-01 11:55:40|22187.35|22187.35|22187.37|22187.37|22187.44|22187.44|22186.99|22186.99|0
1643716550000|2022-02-01 11:55:50|22187.42|22187.42|22187.34|22187.34|22187.43|22187.43|22187.28|22187.28|0
1643716560000|2022-02-01 11:56:00|22187.26|22187.26|22188.41|22188.41|22188.41|22188.41|22187.22|22187.22|0
1643716570000|2022-02-01 11:56:10|22188.61|22188.61|22189.35|22189.35|22189.35|22189.35|22188.61|22188.61|0
1643716580000|2022-02-01 11:56:20|22189.42|22189.42|22189.18|22189.18|22189.42|22189.42|22189.18|22189.18|0
1643716590000|2022-02-01 11:56:30|22189.23|22189.23|22189.65|22189.65|22189.82|22189.82|22189.23|22189.23|0
1643716600000|2022-02-01 11:56:40|22189.56|22189.56|22189.25|22189.25|22189.56|22189.56|22189.05|22189.05|0
1643716610000|2022-02-01 11:56:50|22189.29|22189.29|22189.33|22189.33|22189.44|22189.44|22189.29|22189.29|0
1643716620000|2022-02-01 11:57:00|22189.26|22189.26|22190|22190|22190|22190|22189.26|22189.26|0
1643716630000|2022-02-01 11:57:10|22189.86|22189.86|22190.12|22190.12|22190.12|22190.12|22189.73|22189.73|0
1643716640000|2022-02-01 11:57:20|22190.2|22190.2|22190.39|22190.39|22190.41|22190.41|22190.2|22190.2|0
1643716650000|2022-02-01 11:57:30|22190.28|22190.28|22190.3|22190.3|22190.39|22190.39|22190.27|22190.27|0
1643716660000|2022-02-01 11:57:40|22190.23|22190.23|22190.37|22190.37|22190.56|22190.56|22190.19|22190.19|0
1643716670000|2022-02-01 11:57:50|22190.33|22190.33|22190.46|22190.46|22190.64|22190.64|22190.22|22190.22|0
1643716680000|2022-02-01 11:58:00|22190.53|22190.53|22190.13|22190.13|22190.53|22190.53|22190.13|22190.13|0
1643716690000|2022-02-01 11:58:10|22190.17|22190.17|22191.84|22191.84|22191.84|22191.84|22189.98|22189.98|0
1643716700000|2022-02-01 11:58:20|22191.64|22191.64|22191.58|22191.58|22191.71|22191.71|22191.58|22191.58|0
1643716710000|2022-02-01 11:58:30|22191.41|22191.41|22192.02|22192.02|22192.02|22192.02|22191.41|22191.41|0
1643716720000|2022-02-01 11:58:40|22191.95|22191.95|22193.97|22193.97|22193.97|22193.97|22191.86|22191.86|0
1643716730000|2022-02-01 11:58:50|22194.04|22194.04|22194.96|22194.96|22194.96|22194.96|22194.04|22194.04|0
1643716740000|2022-02-01 11:59:00|22194.58|22194.58|22195.01|22195.01|22195.16|22195.16|22194.53|22194.53|0
1643716750000|2022-02-01 11:59:10|22195.06|22195.06|22195.6|22195.6|22195.6|22195.6|22195.06|22195.06|0
1643716760000|2022-02-01 11:59:20|22195.55|22195.55|22195.77|22195.77|22195.77|22195.77|22195.43|22195.43|0
1643716770000|2022-02-01 11:59:30|22195.82|22195.82|22195.08|22195.08|22195.92|22195.92|22195.08|22195.08|0
1643716780000|2022-02-01 11:59:40|22195.1|22195.1|22194.1|22194.1|22195.1|22195.1|22194.01|22194.01|0
1643716790000|2022-02-01 11:59:50|22194.15|22194.15|22195|22195|22195.07|22195.07|22194.15|22194.15|0
1643716800000|2022-02-01 12:00:00|22195.03|22195.03|22195.43|22195.43|22195.71|22195.71|22195.03|22195.03|0
1643716810000|2022-02-01 12:00:10|22195.51|22195.51|22194.91|22194.91|22195.51|22195.51|22194.91|22194.91|0
1643716820000|2022-02-01 12:00:20|22194.75|22194.75|22194.37|22194.37|22194.76|22194.76|22194.37|22194.37|0
1643716830000|2022-02-01 12:00:30|22194.49|22194.49|22193.93|22193.93|22194.54|22194.54|22193.91|22193.91|0
1643716840000|2022-02-01 12:00:40|22193.85|22193.85|22193.48|22193.48|22193.85|22193.85|22193.48|22193.48|0
1643716850000|2022-02-01 12:00:50|22193.44|22193.44|22192.21|22192.21|22193.44|22193.44|22192.21|22192.21|0
1643716860000|2022-02-01 12:01:00|22192.17|22192.17|22191.75|22191.75|22192.17|22192.17|22191.75|22191.75|0
1643716870000|2022-02-01 12:01:10|22191.94|22191.94|22191.88|22191.88|22191.94|22191.94|22191.88|22191.88|0
1643716880000|2022-02-01 12:01:20|22191.82|22191.82|22191.64|22191.64|22191.82|22191.82|22191.53|22191.53|0
1643716890000|2022-02-01 12:01:30|22191.44|22191.44|22191.21|22191.21|22191.46|22191.46|22191.11|22191.11|0
1643716900000|2022-02-01 12:01:40|22191.33|22191.33|22190.45|22190.45|22191.33|22191.33|22190.45|22190.45|0
1643716910000|2022-02-01 12:01:50|22190.51|22190.51|22190.87|22190.87|22190.87|22190.87|22190.26|22190.26|0
1643716920000|2022-02-01 12:02:00|22190.84|22190.84|22189.89|22189.89|22190.84|22190.84|22189.89|22189.89|0
1643716930000|2022-02-01 12:02:10|22189.75|22189.75|22189.25|22189.25|22189.75|22189.75|22189.25|22189.25|0
1643716940000|2022-02-01 12:02:20|22189.19|22189.19|22189.26|22189.26|22189.26|22189.26|22189.18|22189.18|0
1643716950000|2022-02-01 12:02:30|22189.31|22189.31|22188.78|22188.78|22189.33|22189.33|22188.78|22188.78|0
1643716960000|2022-02-01 12:02:40|22188.71|22188.71|22188.8|22188.8|22188.8|22188.8|22188.54|22188.54|0
1643716970000|2022-02-01 12:02:50|22188.67|22188.67|22188.4|22188.4|22188.67|22188.67|22188.4|22188.4|0
1643716980000|2022-02-01 12:03:00|22188.38|22188.38|22188.34|22188.34|22188.38|22188.38|22188.09|22188.09|0
1643716990000|2022-02-01 12:03:10|22188.39|22188.39|22188.23|22188.23|22188.57|22188.57|22188.23|22188.23|0
1643717000000|2022-02-01 12:03:20|22188.41|22188.41|22188.57|22188.57|22188.57|22188.57|22188.3|22188.3|0
1643717010000|2022-02-01 12:03:30|22188.49|22188.49|22187.5|22187.5|22188.61|22188.61|22187.5|22187.5|0
1643717020000|2022-02-01 12:03:40|22187.57|22187.57|22187.75|22187.75|22187.75|22187.75|22187.43|22187.43|0
1643717030000|2022-02-01 12:03:50|22187.59|22187.59|22187.41|22187.41|22187.84|22187.84|22187.41|22187.41|0
1643717040000|2022-02-01 12:04:00|22187.38|22187.38|22187.31|22187.31|22187.49|22187.49|22187.23|22187.23|0
1643717050000|2022-02-01 12:04:10|22187.26|22187.26|22187.39|22187.39|22187.39|22187.39|22187.26|22187.26|0
1643717060000|2022-02-01 12:04:20|22187.48|22187.48|22187.27|22187.27|22187.51|22187.51|22187.27|22187.27|0
1643717070000|2022-02-01 12:04:30|22187.24|22187.24|22186.43|22186.43|22187.28|22187.28|22186.23|22186.23|0
1643717080000|2022-02-01 12:04:40|22186.37|22186.37|22186.89|22186.89|22186.89|22186.89|22186.37|22186.37|0
1643717090000|2022-02-01 12:04:50|22186.54|22186.54|22186.22|22186.22|22186.59|22186.59|22186.22|22186.22|0
1643717100000|2022-02-01 12:05:00|22186.05|22186.05|22185.87|22185.87|22186.08|22186.08|22185.63|22185.63|0
1643717110000|2022-02-01 12:05:10|22185.61|22185.61|22185.25|22185.25|22185.61|22185.61|22185.25|22185.25|0
1643717120000|2022-02-01 12:05:20|22185.31|22185.31|22185.79|22185.79|22185.85|22185.85|22185.31|22185.31|0
1643717130000|2022-02-01 12:05:30|22185.73|22185.73|22185.7|22185.7|22185.78|22185.78|22185.46|22185.46|0
1643717140000|2022-02-01 12:05:40|22185.74|22185.74|22185.72|22185.72|22185.95|22185.95|22185.72|22185.72|0
1643717150000|2022-02-01 12:05:50|22185.92|22185.92|22186.91|22186.91|22186.91|22186.91|22185.92|22185.92|0
1643717160000|2022-02-01 12:06:00|22186.88|22186.88|22187.02|22187.02|22187.04|22187.04|22186.78|22186.78|0
1643717170000|2022-02-01 12:06:10|22187.08|22187.08|22187.89|22187.89|22187.98|22187.98|22187.08|22187.08|0
1643717180000|2022-02-01 12:06:20|22188.03|22188.03|22187.94|22187.94|22188.39|22188.39|22187.94|22187.94|0
1643717190000|2022-02-01 12:06:30|22188.01|22188.01|22187.93|22187.93|22188.06|22188.06|22187.87|22187.87|0
1643717200000|2022-02-01 12:06:40|22188.05|22188.05|22188.2|22188.2|22188.2|22188.2|22188.05|22188.05|0
1643717210000|2022-02-01 12:06:50|22188.3|22188.3|22187.99|22187.99|22188.3|22188.3|22187.99|22187.99|0
1643717220000|2022-02-01 12:07:00|22187.93|22187.93|22188.54|22188.54|22188.54|22188.54|22187.91|22187.91|0
1643717230000|2022-02-01 12:07:10|22188.4|22188.4|22190.22|22190.22|22190.22|22190.22|22188.4|22188.4|0
1643717240000|2022-02-01 12:07:20|22190.33|22190.33|22191.25|22191.25|22191.33|22191.33|22190.33|22190.33|0
1643717250000|2022-02-01 12:07:30|22191.28|22191.28|22191.27|22191.27|22191.38|22191.38|22191.27|22191.27|0
1643717260000|2022-02-01 12:07:40|22191.26|22191.26|22191.32|22191.32|22191.32|22191.32|22191.12|22191.12|0
1643717270000|2022-02-01 12:07:50|22191.41|22191.41|22191.8|22191.8|22191.8|22191.8|22191.41|22191.41|0
1643717280000|2022-02-01 12:08:00|22191.9|22191.9|22192.52|22192.52|22192.52|22192.52|22191.9|22191.9|0
1643717290000|2022-02-01 12:08:10|22192.32|22192.32|22192.17|22192.17|22192.51|22192.51|22192.17|22192.17|0
1643717300000|2022-02-01 12:08:20|22192.15|22192.15|22192.48|22192.48|22192.65|22192.65|22192.14|22192.14|0
1643717310000|2022-02-01 12:08:30|22192.39|22192.39|22192.02|22192.02|22192.39|22192.39|22192.02|22192.02|0
1643717320000|2022-02-01 12:08:40|22192.27|22192.27|22191.97|22191.97|22192.27|22192.27|22191.97|22191.97|0
1643717330000|2022-02-01 12:08:50|22191.96|22191.96|22192.3|22192.3|22192.3|22192.3|22191.92|22191.92|0
1643717340000|2022-02-01 12:09:00|22192.23|22192.23|22192.78|22192.78|22192.86|22192.86|22192.22|22192.22|0
1643717350000|2022-02-01 12:09:10|22192.72|22192.72|22192.82|22192.82|22192.82|22192.82|22192.56|22192.56|0
1643717360000|2022-02-01 12:09:20|22192.9|22192.9|22193.68|22193.68|22193.68|22193.68|22192.9|22192.9|0
1643717370000|2022-02-01 12:09:30|22193.59|22193.59|22194.01|22194.01|22194.01|22194.01|22193.59|22193.59|0
1643717380000|2022-02-01 12:09:40|22193.94|22193.94|22193.99|22193.99|22193.99|22193.99|22193.82|22193.82|0
1643717390000|2022-02-01 12:09:50|22194.09|22194.09|22193.96|22193.96|22194.09|22194.09|22193.96|22193.96|0
1643717400000|2022-02-01 12:10:00|22194.05|22194.05|22194.59|22194.59|22194.59|22194.59|22193.73|22193.73|0
1643717410000|2022-02-01 12:10:10|22194.41|22194.41|22194.73|22194.73|22195.01|22195.01|22194.41|22194.41|0
1643717420000|2022-02-01 12:10:20|22194.6|22194.6|22195.17|22195.17|22195.17|22195.17|22194.6|22194.6|0
1643717430000|2022-02-01 12:10:30|22195.3|22195.3|22195.85|22195.85|22195.85|22195.85|22195.3|22195.3|0
1643717440000|2022-02-01 12:10:40|22195.75|22195.75|22195.99|22195.99|22195.99|22195.99|22195.73|22195.73|0
1643717450000|2022-02-01 12:10:50|22195.82|22195.82|22196.22|22196.22|22196.31|22196.31|22195.73|22195.73|0
1643717460000|2022-02-01 12:11:00|22196.12|22196.12|22196.08|22196.08|22196.35|22196.35|22196.08|22196.08|0
1643717470000|2022-02-01 12:11:10|22196.13|22196.13|22196.32|22196.32|22196.36|22196.36|22196.13|22196.13|0
1643717480000|2022-02-01 12:11:20|22196.5|22196.5|22196.77|22196.77|22196.77|22196.77|22196.5|22196.5|0
1643717490000|2022-02-01 12:11:30|22196.86|22196.86|22197.39|22197.39|22197.39|22197.39|22196.31|22196.31|0
1643717500000|2022-02-01 12:11:40|22197.32|22197.32|22198.01|22198.01|22198.01|22198.01|22197.32|22197.32|0
1643717510000|2022-02-01 12:11:50|22197.91|22197.91|22198.08|22198.08|22198.15|22198.15|22197.71|22197.71|0
1643717520000|2022-02-01 12:12:00|22198.18|22198.18|22197.99|22197.99|22198.18|22198.18|22197.88|22197.88|0
1643717530000|2022-02-01 12:12:10|22198.09|22198.09|22197.87|22197.87|22198.09|22198.09|22197.87|22197.87|0
1643717540000|2022-02-01 12:12:20|22198.02|22198.02|22198.7|22198.7|22198.7|22198.7|22198.02|22198.02|0
1643717550000|2022-02-01 12:12:30|22198.75|22198.75|22199.01|22199.01|22199.11|22199.11|22198.7|22198.7|0
1643717560000|2022-02-01 12:12:40|22199.08|22199.08|22198.9|22198.9|22199.08|22199.08|22198.9|22198.9|0
1643717570000|2022-02-01 12:12:50|22198.99|22198.99|22198.63|22198.63|22198.99|22198.99|22198.63|22198.63|0
1643717580000|2022-02-01 12:13:00|22198.56|22198.56|22198.35|22198.35|22198.63|22198.63|22198.22|22198.22|0
1643717590000|2022-02-01 12:13:10|22198.41|22198.41|22198.54|22198.54|22198.54|22198.54|22198.41|22198.41|0
1643717600000|2022-02-01 12:13:20|22198.47|22198.47|22199.1|22199.1|22199.1|22199.1|22198.47|22198.47|0
1643717610000|2022-02-01 12:13:30|22199.17|22199.17|22199.25|22199.25|22199.25|22199.25|22199.13|22199.13|0
1643717620000|2022-02-01 12:13:40|22199.36|22199.36|22199.46|22199.46|22199.46|22199.46|22199.24|22199.24|0
1643717630000|2022-02-01 12:13:50|22199.4|22199.4|22199.23|22199.23|22199.4|22199.4|22199.13|22199.13|0
1643717640000|2022-02-01 12:14:00|22199.18|22199.18|22198.48|22198.48|22199.35|22199.35|22198.25|22198.25|0
1643717650000|2022-02-01 12:14:10|22198.33|22198.33|22198.33|22198.33|22198.37|22198.37|22198.33|22198.33|0
1643717660000|2022-02-01 12:14:20|22198.38|22198.38|22198.58|22198.58|22198.58|22198.58|22198.33|22198.33|0
1643717670000|2022-02-01 12:14:30|22198.69|22198.69|22199.5|22199.5|22199.55|22199.55|22198.69|22198.69|0
1643717680000|2022-02-01 12:14:40|22199.53|22199.53|22200.05|22200.05|22200.13|22200.13|22199.44|22199.44|0
1643717690000|2022-02-01 12:14:50|22200.13|22200.13|22201.5|22201.5|22201.56|22201.56|22200.12|22200.12|0
1643717700000|2022-02-01 12:15:00|22201.41|22201.41|22203.15|22203.15|22203.17|22203.17|22201.41|22201.41|0
1643717710000|2022-02-01 12:15:10|22203.08|22203.08|22203.75|22203.75|22203.88|22203.88|22203.03|22203.03|0
1643717720000|2022-02-01 12:15:20|22203.7|22203.7|22204.87|22204.87|22204.87|22204.87|22203.7|22203.7|0
1643717730000|2022-02-01 12:15:30|22204.98|22204.98|22205.58|22205.58|22205.95|22205.95|22204.83|22204.83|0
1643717740000|2022-02-01 12:15:40|22205.47|22205.47|22205.49|22205.49|22205.54|22205.54|22205.47|22205.47|0
1643717750000|2022-02-01 12:15:50|22205.54|22205.54|22206.49|22206.49|22206.49|22206.49|22205.54|22205.54|0
1643717760000|2022-02-01 12:16:00|22206.38|22206.38|22206.61|22206.61|22206.61|22206.61|22206.38|22206.38|0
1643717770000|2022-02-01 12:16:10|22206.55|22206.55|22206.68|22206.68|22206.79|22206.79|22206.55|22206.55|0
1643717780000|2022-02-01 12:16:20|22206.62|22206.62|22206.9|22206.9|22206.97|22206.97|22206.62|22206.62|0
1643717790000|2022-02-01 12:16:30|22206.95|22206.95|22207.36|22207.36|22207.36|22207.36|22206.85|22206.85|0
1643717800000|2022-02-01 12:16:40|22207.5|22207.5|22207.69|22207.69|22207.69|22207.69|22207.5|22207.5|0
1643717810000|2022-02-01 12:16:50|22207.92|22207.92|22208.39|22208.39|22208.39|22208.39|22207.79|22207.79|0
1643717820000|2022-02-01 12:17:00|22208.45|22208.45|22209.1|22209.1|22209.1|22209.1|22207.92|22207.92|0
1643717830000|2022-02-01 12:17:10|22209.04|22209.04|22209.01|22209.01|22209.04|22209.04|22208.89|22208.89|0
1643717840000|2022-02-01 12:17:20|22208.89|22208.89|22208.56|22208.56|22208.89|22208.89|22208.56|22208.56|0
1643717850000|2022-02-01 12:17:30|22208.5|22208.5|22208.83|22208.83|22208.83|22208.83|22208.5|22208.5|0
1643717860000|2022-02-01 12:17:40|22208.76|22208.76|22208.67|22208.67|22208.76|22208.76|22208.67|22208.67|0
1643717870000|2022-02-01 12:17:50|22208.53|22208.53|22208.65|22208.65|22208.85|22208.85|22208.38|22208.38|0
1643717880000|2022-02-01 12:18:00|22208.68|22208.68|22208.19|22208.19|22208.68|22208.68|22208.05|22208.05|0
1643717890000|2022-02-01 12:18:10|22208.26|22208.26|22208.07|22208.07|22208.32|22208.32|22208.07|22208.07|0
1643717900000|2022-02-01 12:18:20|22208.13|22208.13|22207.55|22207.55|22208.13|22208.13|22207.26|22207.26|0
1643717910000|2022-02-01 12:18:30|22207.66|22207.66|22207.61|22207.61|22207.66|22207.66|22207.55|22207.55|0
1643717920000|2022-02-01 12:18:40|22207.64|22207.64|22207.6|22207.6|22207.75|22207.75|22207.55|22207.55|0
1643717930000|2022-02-01 12:18:50|22207.56|22207.56|22207.32|22207.32|22207.56|22207.56|22207.32|22207.32|0
1643717940000|2022-02-01 12:19:00|22207.5|22207.5|22207.61|22207.61|22207.76|22207.76|22207.21|22207.21|0
1643717950000|2022-02-01 12:19:10|22207.74|22207.74|22207.88|22207.88|22207.9|22207.9|22207.74|22207.74|0
1643717960000|2022-02-01 12:19:20|22207.96|22207.96|22207.51|22207.51|22207.96|22207.96|22207.5|22207.5|0
1643717970000|2022-02-01 12:19:30|22207.39|22207.39|22207|22207|22207.39|22207.39|22206.81|22206.81|0
1643717980000|2022-02-01 12:19:40|22207.05|22207.05|22206.53|22206.53|22207.05|22207.05|22206.53|22206.53|0
1643717990000|2022-02-01 12:19:50|22206.62|22206.62|22206.45|22206.45|22206.62|22206.62|22206.45|22206.45|0
1643718000000|2022-02-01 12:20:00|22206.31|22206.31|22206.31|22206.31|22206.6|22206.6|22206.29|22206.29|0
1643718010000|2022-02-01 12:20:10|22206.37|22206.37|22206.78|22206.78|22206.78|22206.78|22206.37|22206.37|0
1643718030000|2022-02-01 12:20:30|22206.63|22206.63|22206.92|22206.92|22206.98|22206.98|22206.63|22206.63|0
1643718040000|2022-02-01 12:20:40|22206.99|22206.99|22208.03|22208.03|22208.03|22208.03|22206.99|22206.99|0
1643718050000|2022-02-01 12:20:50|22208.57|22208.57|22209.29|22209.29|22209.29|22209.29|22208.51|22208.51|0
1643718060000|2022-02-01 12:21:00|22209.34|22209.34|22209.53|22209.53|22209.55|22209.55|22209.24|22209.24|0
1643718070000|2022-02-01 12:21:10|22209.35|22209.35|22209.2|22209.2|22209.5|22209.5|22209.2|22209.2|0
1643718080000|2022-02-01 12:21:20|22209.17|22209.17|22209.3|22209.3|22209.36|22209.36|22209.09|22209.09|0
1643718090000|2022-02-01 12:21:30|22209.66|22209.66|22209.81|22209.81|22209.81|22209.81|22209.66|22209.66|0
1643718100000|2022-02-01 12:21:40|22210.06|22210.06|22210.47|22210.47|22210.47|22210.47|22210.06|22210.06|0
1643718110000|2022-02-01 12:21:50|22210.53|22210.53|22210.58|22210.58|22211.09|22211.09|22210.53|22210.53|0
1643718120000|2022-02-01 12:22:00|22210.65|22210.65|22210.97|22210.97|22211.08|22211.08|22210.65|22210.65|0
1643718130000|2022-02-01 12:22:10|22211.08|22211.08|22211.72|22211.72|22211.72|22211.72|22210.98|22210.98|0
1643718140000|2022-02-01 12:22:20|22211.2|22211.2|22211.39|22211.39|22211.64|22211.64|22211.18|22211.18|0
1643718150000|2022-02-01 12:22:30|22211.43|22211.43|22211.36|22211.36|22211.55|22211.55|22211.36|22211.36|0
1643718160000|2022-02-01 12:22:40|22211.3|22211.3|22210.74|22210.74|22211.3|22211.3|22210.7|22210.7|0
1643718170000|2022-02-01 12:22:50|22210.69|22210.69|22210.59|22210.59|22210.7|22210.7|22210.48|22210.48|0
1643718180000|2022-02-01 12:23:00|22210.6|22210.6|22210.45|22210.45|22210.65|22210.65|22210.34|22210.34|0
1643718190000|2022-02-01 12:23:10|22210.56|22210.56|22210.8|22210.8|22210.8|22210.8|22210.53|22210.53|0
1643718200000|2022-02-01 12:23:20|22210.71|22210.71|22211.3|22211.3|22211.3|22211.3|22210.66|22210.66|0
1643718210000|2022-02-01 12:23:30|22211.35|22211.35|22211.76|22211.76|22211.76|22211.76|22211.35|22211.35|0
1643718220000|2022-02-01 12:23:40|22211.87|22211.87|22212.14|22212.14|22212.44|22212.44|22211.87|22211.87|0
1643718230000|2022-02-01 12:23:50|22212.07|22212.07|22211.97|22211.97|22212.3|22212.3|22211.97|22211.97|0
1643718240000|2022-02-01 12:24:00|22212.22|22212.22|22212.17|22212.17|22212.43|22212.43|22212.17|22212.17|0
1643718250000|2022-02-01 12:24:10|22212.03|22212.03|22211.87|22211.87|22212.03|22212.03|22211.61|22211.61|0
1643718260000|2022-02-01 12:24:20|22211.69|22211.69|22212.16|22212.16|22212.16|22212.16|22211.69|22211.69|0
1643718270000|2022-02-01 12:24:30|22212.1|22212.1|22211.89|22211.89|22212.15|22212.15|22211.89|22211.89|0
1643718280000|2022-02-01 12:24:40|22211.85|22211.85|22211.83|22211.83|22211.95|22211.95|22211.71|22211.71|0
1643718290000|2022-02-01 12:24:50|22211.93|22211.93|22212.06|22212.06|22212.17|22212.17|22211.93|22211.93|0
1643718300000|2022-02-01 12:25:00|22212.01|22212.01|22212.5|22212.5|22212.7|22212.7|22212.01|22212.01|0
1643718310000|2022-02-01 12:25:10|22212.32|22212.32|22212.33|22212.33|22212.33|22212.33|22212.15|22212.15|0
1643718320000|2022-02-01 12:25:20|22212.39|22212.39|22212.59|22212.59|22212.6|22212.6|22212.24|22212.24|0
1643718330000|2022-02-01 12:25:30|22212.66|22212.66|22213.47|22213.47|22213.53|22213.53|22212.66|22212.66|0
1643718340000|2022-02-01 12:25:40|22213.36|22213.36|22213.64|22213.64|22213.82|22213.82|22213.36|22213.36|0
1643718350000|2022-02-01 12:25:50|22213.7|22213.7|22213.53|22213.53|22213.7|22213.7|22213.47|22213.47|0
1643718360000|2022-02-01 12:26:00|22213.77|22213.77|22213.97|22213.97|22214.31|22214.31|22213.77|22213.77|0
1643718370000|2022-02-01 12:26:10|22214.02|22214.02|22214.26|22214.26|22214.28|22214.28|22213.89|22213.89|0
1643718380000|2022-02-01 12:26:20|22214.42|22214.42|22214.34|22214.34|22214.47|22214.47|22214.09|22214.09|0
1643718390000|2022-02-01 12:26:30|22214.28|22214.28|22214.31|22214.31|22214.32|22214.32|22214.22|22214.22|0
1643718400000|2022-02-01 12:26:40|22214.44|22214.44|22214.34|22214.34|22214.44|22214.44|22214.26|22214.26|0
1643718410000|2022-02-01 12:26:50|22214.47|22214.47|22214.83|22214.83|22214.83|22214.83|22214.47|22214.47|0
1643718420000|2022-02-01 12:27:00|22215.09|22215.09|22215.49|22215.49|22215.49|22215.49|22214.88|22214.88|0
1643718430000|2022-02-01 12:27:10|22215.75|22215.75|22215.77|22215.77|22215.91|22215.91|22215.57|22215.57|0
1643718440000|2022-02-01 12:27:20|22215.84|22215.84|22214.89|22214.89|22215.84|22215.84|22214.89|22214.89|0
1643718450000|2022-02-01 12:27:30|22215|22215|22215.07|22215.07|22215.14|22215.14|22214.89|22214.89|0
1643718460000|2022-02-01 12:27:40|22215.01|22215.01|22215.34|22215.34|22215.34|22215.34|22214.7|22214.7|0
1643718470000|2022-02-01 12:27:50|22215.27|22215.27|22215|22215|22215.27|22215.27|22214.85|22214.85|0
1643718480000|2022-02-01 12:28:00|22215.1|22215.1|22215.01|22215.01|22215.25|22215.25|22214.96|22214.96|0
1643718490000|2022-02-01 12:28:10|22215.06|22215.06|22214.79|22214.79|22215.48|22215.48|22214.79|22214.79|0
1643718500000|2022-02-01 12:28:20|22214.68|22214.68|22214.69|22214.69|22214.74|22214.74|22214.56|22214.56|0
1643718510000|2022-02-01 12:28:30|22214.58|22214.58|22214.83|22214.83|22214.83|22214.83|22214.5|22214.5|0
1643718520000|2022-02-01 12:28:40|22214.58|22214.58|22214.69|22214.69|22214.94|22214.94|22214.58|22214.58|0
1643718530000|2022-02-01 12:28:50|22214.63|22214.63|22214.96|22214.96|22214.96|22214.96|22214.63|22214.63|0
1643718540000|2022-02-01 12:29:00|22215.03|22215.03|22215.88|22215.88|22216.14|22216.14|22215.03|22215.03|0
1643718550000|2022-02-01 12:29:10|22215.98|22215.98|22217.33|22217.33|22217.33|22217.33|22215.9|22215.9|0
1643718560000|2022-02-01 12:29:20|22217.47|22217.47|22218.61|22218.61|22218.82|22218.82|22217.47|22217.47|0
1643718570000|2022-02-01 12:29:30|22218.55|22218.55|22218.89|22218.89|22219.04|22219.04|22218.55|22218.55|0
1643718580000|2022-02-01 12:29:40|22218.85|22218.85|22218.48|22218.48|22218.86|22218.86|22218.48|22218.48|0
1643718590000|2022-02-01 12:29:50|22218.54|22218.54|22218.57|22218.57|22218.57|22218.57|22218.42|22218.42|0
1643718600000|2022-02-01 12:30:00|22218.61|22218.61|22218.34|22218.34|22218.61|22218.61|22218.12|22218.12|0
1643718610000|2022-02-01 12:30:10|22218.23|22218.23|22218.14|22218.14|22218.47|22218.47|22218.11|22218.11|0
1643718620000|2022-02-01 12:30:20|22218.05|22218.05|22218.67|22218.67|22218.67|22218.67|22217.99|22217.99|0
1643718630000|2022-02-01 12:30:30|22218.69|22218.69|22219.79|22219.79|22219.96|22219.96|22218.69|22218.69|0
1643718640000|2022-02-01 12:30:40|22219.72|22219.72|22220.11|22220.11|22220.11|22220.11|22219.72|22219.72|0
1643718650000|2022-02-01 12:30:50|22219.9|22219.9|22220.08|22220.08|22220.11|22220.11|22219.9|22219.9|0
1643718660000|2022-02-01 12:31:00|22219.99|22219.99|22219.98|22219.98|22220.55|22220.55|22219.98|22219.98|0
1643718670000|2022-02-01 12:31:10|22220.05|22220.05|22219.97|22219.97|22220.3|22220.3|22219.97|22219.97|0
1643718680000|2022-02-01 12:31:20|22219.91|22219.91|22219.51|22219.51|22220.3|22220.3|22219.51|22219.51|0
1643718690000|2022-02-01 12:31:30|22219.42|22219.42|22219.34|22219.34|22219.43|22219.43|22218.95|22218.95|0
1643718700000|2022-02-01 12:31:40|22219.27|22219.27|22218.78|22218.78|22219.27|22219.27|22218.78|22218.78|0
1643718710000|2022-02-01 12:31:50|22218.86|22218.86|22219.06|22219.06|22219.18|22219.18|22218.86|22218.86|0
1643718720000|2022-02-01 12:32:00|22218.91|22218.91|22219.13|22219.13|22219.13|22219.13|22218.89|22218.89|0
1643718730000|2022-02-01 12:32:10|22219|22219|22219.26|22219.26|22219.26|22219.26|22218.55|22218.55|0
1643718740000|2022-02-01 12:32:20|22219.2|22219.2|22218.78|22218.78|22219.27|22219.27|22218.78|22218.78|0
1643718750000|2022-02-01 12:32:30|22218.73|22218.73|22218.68|22218.68|22218.73|22218.73|22218.55|22218.55|0
1643718760000|2022-02-01 12:32:40|22218.62|22218.62|22218.87|22218.87|22218.87|22218.87|22218.55|22218.55|0
1643718770000|2022-02-01 12:32:50|22218.81|22218.81|22218.13|22218.13|22218.81|22218.81|22218.13|22218.13|0
1643718780000|2022-02-01 12:33:00|22218.24|22218.24|22218.25|22218.25|22218.31|22218.31|22218.15|22218.15|0
1643718790000|2022-02-01 12:33:10|22218.12|22218.12|22217.97|22217.97|22218.18|22218.18|22217.97|22217.97|0
1643718800000|2022-02-01 12:33:20|22217.99|22217.99|22218.35|22218.35|22218.35|22218.35|22217.89|22217.89|0
1643718810000|2022-02-01 12:33:30|22218.3|22218.3|22218.37|22218.37|22218.37|22218.37|22218.3|22218.3|0
1643718820000|2022-02-01 12:33:40|22218.5|22218.5|22219.24|22219.24|22219.24|22219.24|22218.5|22218.5|0
1643718830000|2022-02-01 12:33:50|22219.3|22219.3|22219.4|22219.4|22219.4|22219.4|22219.14|22219.14|0
1643718840000|2022-02-01 12:34:00|22219.5|22219.5|22219.83|22219.83|22219.83|22219.83|22219.38|22219.38|0
1643718850000|2022-02-01 12:34:10|22219.72|22219.72|22220.25|22220.25|22220.25|22220.25|22219.71|22219.71|0
1643718860000|2022-02-01 12:34:20|22220.36|22220.36|22220.84|22220.84|22220.9|22220.9|22220.29|22220.29|0
1643718870000|2022-02-01 12:34:30|22220.75|22220.75|22220.74|22220.74|22220.75|22220.75|22220.64|22220.64|0
1643718880000|2022-02-01 12:34:40|22220.66|22220.66|22220.86|22220.86|22220.86|22220.86|22220.54|22220.54|0
1643718890000|2022-02-01 12:34:50|22220.89|22220.89|22221.51|22221.51|22221.51|22221.51|22220.82|22220.82|0
1643718900000|2022-02-01 12:35:00|22221.61|22221.61|22222.44|22222.44|22222.44|22222.44|22221.61|22221.61|0
1643718910000|2022-02-01 12:35:10|22222.41|22222.41|22222.55|22222.55|22222.65|22222.65|22222.41|22222.41|0
1643718920000|2022-02-01 12:35:20|22222.59|22222.59|22222.88|22222.88|22222.88|22222.88|22222.47|22222.47|0
1643718930000|2022-02-01 12:35:30|22222.83|22222.83|22223.15|22223.15|22223.15|22223.15|22222.72|22222.72|0
1643718940000|2022-02-01 12:35:40|22223.09|22223.09|22223.1|22223.1|22223.1|22223.1|22223.03|22223.03|0
1643718950000|2022-02-01 12:35:50|22223.15|22223.15|22223|22223|22223.15|22223.15|22223|22223|0
1643718960000|2022-02-01 12:36:00|22223.04|22223.04|22223.17|22223.17|22223.17|22223.17|22222.88|22222.88|0
1643718970000|2022-02-01 12:36:10|22223.05|22223.05|22223.23|22223.23|22223.29|22223.29|22223.05|22223.05|0
1643718980000|2022-02-01 12:36:20|22223.3|22223.3|22223.84|22223.84|22223.98|22223.98|22223.23|22223.23|0
1643718990000|2022-02-01 12:36:30|22223.77|22223.77|22223.83|22223.83|22223.85|22223.85|22223.7|22223.7|0
1643719000000|2022-02-01 12:36:40|22223.72|22223.72|22224.4|22224.4|22224.4|22224.4|22223.72|22223.72|0
1643719010000|2022-02-01 12:36:50|22224.51|22224.51|22224.8|22224.8|22224.8|22224.8|22224.51|22224.51|0
1643719020000|2022-02-01 12:37:00|22224.77|22224.77|22224.83|22224.83|22224.83|22224.83|22224.65|22224.65|0
1643719030000|2022-02-01 12:37:10|22224.52|22224.52|22224.61|22224.61|22225.04|22225.04|22224.52|22224.52|0
1643719040000|2022-02-01 12:37:20|22224.5|22224.5|22224.17|22224.17|22224.5|22224.5|22224.17|22224.17|0
1643719050000|2022-02-01 12:37:30|22224.38|22224.38|22225.29|22225.29|22225.29|22225.29|22224.38|22224.38|0
1643719060000|2022-02-01 12:37:40|22225.32|22225.32|22225.47|22225.47|22225.65|22225.65|22225.32|22225.32|0
1643719070000|2022-02-01 12:37:50|22225.43|22225.43|22225.49|22225.49|22225.49|22225.49|22225.3|22225.3|0
1643719080000|2022-02-01 12:38:00|22225.52|22225.52|22225.87|22225.87|22225.87|22225.87|22225.52|22225.52|0
1643719090000|2022-02-01 12:38:10|22225.77|22225.77|22225.73|22225.73|22225.92|22225.92|22225.71|22225.71|0
1643719100000|2022-02-01 12:38:20|22225.89|22225.89|22226.84|22226.84|22226.84|22226.84|22225.89|22225.89|0
1643719110000|2022-02-01 12:38:30|22226.87|22226.87|22226.24|22226.24|22226.93|22226.93|22226.24|22226.24|0
1643719120000|2022-02-01 12:38:40|22226.32|22226.32|22226.24|22226.24|22226.38|22226.38|22226.2|22226.2|0
1643719130000|2022-02-01 12:38:50|22226.26|22226.26|22226.63|22226.63|22226.82|22226.82|22226.26|22226.26|0
1643719140000|2022-02-01 12:39:00|22226.59|22226.59|22226.4|22226.4|22226.77|22226.77|22226.29|22226.29|0
1643719150000|2022-02-01 12:39:10|22226.31|22226.31|22226.38|22226.38|22226.4|22226.4|22226.31|22226.31|0
1643719160000|2022-02-01 12:39:20|22226.52|22226.52|22226.79|22226.79|22226.82|22226.82|22226.52|22226.52|0
1643719170000|2022-02-01 12:39:30|22226.93|22226.93|22227.18|22227.18|22227.18|22227.18|22226.91|22226.91|0
1643719180000|2022-02-01 12:39:40|22227.28|22227.28|22227.48|22227.48|22227.69|22227.69|22227.27|22227.27|0
1643719190000|2022-02-01 12:39:50|22227.66|22227.66|22227.9|22227.9|22227.9|22227.9|22227.66|22227.66|0
1643719200000|2022-02-01 12:40:00|22227.84|22227.84|22227.86|22227.86|22227.97|22227.97|22227.8|22227.8|0
1643719210000|2022-02-01 12:40:10|22227.9|22227.9|22227.77|22227.77|22227.9|22227.9|22227.77|22227.77|0
1643719220000|2022-02-01 12:40:20|22227.73|22227.73|22227.79|22227.79|22227.85|22227.85|22227.53|22227.53|0
1643719230000|2022-02-01 12:40:30|22227.87|22227.87|22227.69|22227.69|22228.03|22228.03|22227.69|22227.69|0
1643719240000|2022-02-01 12:40:40|22227.73|22227.73|22227.86|22227.86|22227.93|22227.93|22227.73|22227.73|0
1643719250000|2022-02-01 12:40:50|22227.8|22227.8|22227.69|22227.69|22227.8|22227.8|22227.62|22227.62|0
1643719260000|2022-02-01 12:41:00|22227.76|22227.76|22227.97|22227.97|22228.03|22228.03|22227.38|22227.38|0
1643719270000|2022-02-01 12:41:10|22227.62|22227.62|22227.74|22227.74|22227.82|22227.82|22227.6|22227.6|0
1643719280000|2022-02-01 12:41:20|22227.8|22227.8|22228.21|22228.21|22228.28|22228.28|22227.8|22227.8|0
1643719290000|2022-02-01 12:41:30|22228.25|22228.25|22228.55|22228.55|22228.55|22228.55|22228.23|22228.23|0
1643719300000|2022-02-01 12:41:40|22228.33|22228.33|22228.33|22228.33|22228.36|22228.36|22228.22|22228.22|0
1643719310000|2022-02-01 12:41:50|22228.27|22228.27|22227.64|22227.64|22228.27|22228.27|22227.64|22227.64|0
1643719320000|2022-02-01 12:42:00|22227.45|22227.45|22227.27|22227.27|22227.45|22227.45|22227.27|22227.27|0
1643719330000|2022-02-01 12:42:10|22227.3|22227.3|22226.57|22226.57|22227.31|22227.31|22226.53|22226.53|0
1643719340000|2022-02-01 12:42:20|22226.42|22226.42|22227.15|22227.15|22227.16|22227.16|22226.42|22226.42|0
1643719350000|2022-02-01 12:42:30|22227.12|22227.12|22227.3|22227.3|22227.3|22227.3|22227.05|22227.05|0
1643719360000|2022-02-01 12:42:40|22227.26|22227.26|22227.63|22227.63|22227.63|22227.63|22227.26|22227.26|0
1643719370000|2022-02-01 12:42:50|22227.77|22227.77|22227.88|22227.88|22227.88|22227.88|22227.77|22227.77|0
1643719380000|2022-02-01 12:43:00|22227.97|22227.97|22227.77|22227.77|22227.97|22227.97|22227.75|22227.75|0
1643719390000|2022-02-01 12:43:10|22227.89|22227.89|22228|22228|22228.11|22228.11|22227.77|22227.77|0
1643719400000|2022-02-01 12:43:20|22227.95|22227.95|22228.24|22228.24|22228.34|22228.34|22227.82|22227.82|0
1643719410000|2022-02-01 12:43:30|22228.16|22228.16|22228.3|22228.3|22228.3|22228.3|22228.05|22228.05|0
1643719420000|2022-02-01 12:43:40|22228.35|22228.35|22228.33|22228.33|22228.41|22228.41|22228.31|22228.31|0
1643719430000|2022-02-01 12:43:50|22228.08|22228.08|22228.65|22228.65|22228.75|22228.75|22228.08|22228.08|0
1643719440000|2022-02-01 12:44:00|22228.72|22228.72|22227.63|22227.63|22229.33|22229.33|22227.63|22227.63|0
1643719450000|2022-02-01 12:44:10|22227.51|22227.51|22227.1|22227.1|22227.51|22227.51|22226.92|22226.92|0
1643719460000|2022-02-01 12:44:20|22227.17|22227.17|22227.14|22227.14|22227.41|22227.41|22227.08|22227.08|0
1643719470000|2022-02-01 12:44:30|22227.23|22227.23|22226.39|22226.39|22227.23|22227.23|22226.39|22226.39|0
1643719480000|2022-02-01 12:44:40|22226.25|22226.25|22226.43|22226.43|22226.5|22226.5|22226.18|22226.18|0
1643719490000|2022-02-01 12:44:50|22226.37|22226.37|22226.69|22226.69|22226.69|22226.69|22226.31|22226.31|0
1643719500000|2022-02-01 12:45:00|22226.74|22226.74|22226.04|22226.04|22226.74|22226.74|22225.9|22225.9|0
1643719510000|2022-02-01 12:45:10|22226.11|22226.11|22225.39|22225.39|22226.24|22226.24|22225.34|22225.34|0
1643719520000|2022-02-01 12:45:20|22225.33|22225.33|22225.21|22225.21|22225.67|22225.67|22225.21|22225.21|0
1643719530000|2022-02-01 12:45:30|22225.26|22225.26|22225.21|22225.21|22225.29|22225.29|22225.21|22225.21|0
1643719540000|2022-02-01 12:45:40|22225.34|22225.34|22223.75|22223.75|22225.34|22225.34|22223.75|22223.75|0
1643719550000|2022-02-01 12:45:50|22223.83|22223.83|22223.57|22223.57|22223.83|22223.83|22223.57|22223.57|0
1643719560000|2022-02-01 12:46:00|22223.51|22223.51|22222.31|22222.31|22223.51|22223.51|22222.3|22222.3|0
1643719570000|2022-02-01 12:46:10|22222.23|22222.23|22221|22221|22222.23|22222.23|22220.98|22220.98|0
1643719580000|2022-02-01 12:46:20|22221.03|22221.03|22220.28|22220.28|22221.03|22221.03|22220.28|22220.28|0
1643719590000|2022-02-01 12:46:30|22220.33|22220.33|22220.09|22220.09|22220.33|22220.33|22219.83|22219.83|0
1643719600000|2022-02-01 12:46:40|22220.07|22220.07|22220.03|22220.03|22220.09|22220.09|22220.03|22220.03|0
1643719610000|2022-02-01 12:46:50|22220.12|22220.12|22219.67|22219.67|22220.12|22220.12|22219.67|22219.67|0
1643719620000|2022-02-01 12:47:00|22219.62|22219.62|22219.19|22219.19|22219.71|22219.71|22219.19|22219.19|0
1643719630000|2022-02-01 12:47:10|22219.17|22219.17|22218.96|22218.96|22219.17|22219.17|22218.94|22218.94|0
1643719640000|2022-02-01 12:47:20|22219.03|22219.03|22218.76|22218.76|22219.1|22219.1|22218.56|22218.56|0
1643719650000|2022-02-01 12:47:30|22218.54|22218.54|22218.63|22218.63|22218.63|22218.63|22218.54|22218.54|0
1643719660000|2022-02-01 12:47:40|22218.44|22218.44|22219.02|22219.02|22219.25|22219.25|22218.41|22218.41|0
1643719670000|2022-02-01 12:47:50|22219.12|22219.12|22218.9|22218.9|22219.12|22219.12|22218.9|22218.9|0
1643719680000|2022-02-01 12:48:00|22218.98|22218.98|22219.86|22219.86|22219.86|22219.86|22218.82|22218.82|0
1643719690000|2022-02-01 12:48:10|22219.93|22219.93|22220.1|22220.1|22220.1|22220.1|22219.86|22219.86|0
1643719700000|2022-02-01 12:48:20|22220.16|22220.16|22220.31|22220.31|22220.51|22220.51|22220.16|22220.16|0
1643719710000|2022-02-01 12:48:30|22220.57|22220.57|22220.47|22220.47|22220.74|22220.74|22220.47|22220.47|0
1643719720000|2022-02-01 12:48:40|22220.35|22220.35|22220.47|22220.47|22220.48|22220.48|22220.33|22220.33|0
1643719730000|2022-02-01 12:48:50|22220.45|22220.45|22220.21|22220.21|22220.57|22220.57|22220.17|22220.17|0
1643719740000|2022-02-01 12:49:00|22220.11|22220.11|22219.89|22219.89|22220.11|22220.11|22219.89|22219.89|0
1643719750000|2022-02-01 12:49:10|22219.96|22219.96|22219.55|22219.55|22220.08|22220.08|22219.45|22219.45|0
1643719760000|2022-02-01 12:49:20|22219.44|22219.44|22219.7|22219.7|22219.7|22219.7|22219.44|22219.44|0
1643719770000|2022-02-01 12:49:30|22219.58|22219.58|22219.74|22219.74|22219.74|22219.74|22219.58|22219.58|0
1643719780000|2022-02-01 12:49:40|22219.92|22219.92|22220.14|22220.14|22220.14|22220.14|22219.88|22219.88|0
1643719790000|2022-02-01 12:49:50|22220.07|22220.07|22220|22220|22220.11|22220.11|22220|22220|0
1643719800000|2022-02-01 12:50:00|22220.02|22220.02|22220.12|22220.12|22220.48|22220.48|22219.94|22219.94|0
1643719810000|2022-02-01 12:50:10|22220.07|22220.07|22219.19|22219.19|22220.07|22220.07|22219.19|22219.19|0
1643719820000|2022-02-01 12:50:20|22219.35|22219.35|22218.4|22218.4|22219.35|22219.35|22218.4|22218.4|0
1643719830000|2022-02-01 12:50:30|22218.76|22218.76|22217.99|22217.99|22219.11|22219.11|22217.99|22217.99|0
1643719840000|2022-02-01 12:50:40|22218.27|22218.27|22217.94|22217.94|22218.27|22218.27|22217.82|22217.82|0
1643719850000|2022-02-01 12:50:50|22218.02|22218.02|22218.33|22218.33|22218.33|22218.33|22217.92|22217.92|0
1643719860000|2022-02-01 12:51:00|22218.23|22218.23|22218.15|22218.15|22218.46|22218.46|22218.15|22218.15|0
1643719870000|2022-02-01 12:51:10|22218.32|22218.32|22218.49|22218.49|22218.55|22218.55|22218.08|22218.08|0
1643719880000|2022-02-01 12:51:20|22218.43|22218.43|22219.97|22219.97|22219.97|22219.97|22218.43|22218.43|0
1643719890000|2022-02-01 12:51:30|22220.21|22220.21|22220.49|22220.49|22220.49|22220.49|22219.86|22219.86|0
1643719900000|2022-02-01 12:51:40|22220.53|22220.53|22221.39|22221.39|22221.39|22221.39|22220.53|22220.53|0
1643719910000|2022-02-01 12:51:50|22221.35|22221.35|22221.92|22221.92|22222|22222|22221.35|22221.35|0
1643719920000|2022-02-01 12:52:00|22221.79|22221.79|22222.48|22222.48|22222.74|22222.74|22221.72|22221.72|0
1643719930000|2022-02-01 12:52:10|22222.56|22222.56|22222.22|22222.22|22222.56|22222.56|22222.21|22222.21|0
1643719940000|2022-02-01 12:52:20|22222.18|22222.18|22222.6|22222.6|22222.6|22222.6|22222.18|22222.18|0
1643719950000|2022-02-01 12:52:30|22222.56|22222.56|22222.79|22222.79|22222.79|22222.79|22222.56|22222.56|0
1643719960000|2022-02-01 12:52:40|22222.67|22222.67|22222.56|22222.56|22222.68|22222.68|22222.23|22222.23|0
1643719970000|2022-02-01 12:52:50|22222.67|22222.67|22222.75|22222.75|22222.75|22222.75|22222.45|22222.45|0
1643719980000|2022-02-01 12:53:00|22222.54|22222.54|22222.19|22222.19|22222.7|22222.7|22222.14|22222.14|0
1643719990000|2022-02-01 12:53:10|22222|22222|22221.97|22221.97|22222.06|22222.06|22221.92|22221.92|0
1643720000000|2022-02-01 12:53:20|22221.79|22221.79|22222.28|22222.28|22222.28|22222.28|22221.74|22221.74|0
1643720010000|2022-02-01 12:53:30|22222.21|22222.21|22222.15|22222.15|22222.29|22222.29|22222.15|22222.15|0
1643720020000|2022-02-01 12:53:40|22222.12|22222.12|22222.29|22222.29|22222.29|22222.29|22222.12|22222.12|0
1643720030000|2022-02-01 12:53:50|22222.34|22222.34|22222.03|22222.03|22222.34|22222.34|22222.01|22222.01|0
1643720040000|2022-02-01 12:54:00|22222.09|22222.09|22222.1|22222.1|22222.18|22222.18|22221.92|22221.92|0
1643720050000|2022-02-01 12:54:10|22221.98|22221.98|22221.75|22221.75|22221.99|22221.99|22221.75|22221.75|0
1643720060000|2022-02-01 12:54:20|22221.63|22221.63|22221.28|22221.28|22221.7|22221.7|22221.28|22221.28|0
1643720070000|2022-02-01 12:54:30|22221.23|22221.23|22221.3|22221.3|22221.33|22221.33|22221.23|22221.23|0
1643720080000|2022-02-01 12:54:40|22221.47|22221.47|22221.2|22221.2|22221.66|22221.66|22221.2|22221.2|0
1643720090000|2022-02-01 12:54:50|22221.29|22221.29|22221.29|22221.29|22221.29|22221.29|22221.29|22221.29|0
1643720100000|2022-02-01 12:55:00|22221.41|22221.41|22221.81|22221.81|22221.87|22221.87|22221.41|22221.41|0
1643720110000|2022-02-01 12:55:10|22221.9|22221.9|22221.59|22221.59|22221.9|22221.9|22221.53|22221.53|0
1643720120000|2022-02-01 12:55:20|22221.66|22221.66|22221.86|22221.86|22221.86|22221.86|22221.5|22221.5|0
1643720130000|2022-02-01 12:55:30|22221.92|22221.92|22221.88|22221.88|22222.03|22222.03|22221.88|22221.88|0
1643720140000|2022-02-01 12:55:40|22221.84|22221.84|22222.1|22222.1|22222.18|22222.18|22221.84|22221.84|0
1643720150000|2022-02-01 12:55:50|22222.2|22222.2|22223.08|22223.08|22223.18|22223.18|22222.2|22222.2|0
1643720160000|2022-02-01 12:56:00|22223.2|22223.2|22223.84|22223.84|22223.85|22223.85|22223.2|22223.2|0
1643720170000|2022-02-01 12:56:10|22223.77|22223.77|22223.86|22223.86|22223.86|22223.86|22223.67|22223.67|0
1643720180000|2022-02-01 12:56:20|22223.94|22223.94|22224.51|22224.51|22224.51|22224.51|22223.94|22223.94|0
1643720190000|2022-02-01 12:56:30|22224.45|22224.45|22224.2|22224.2|22224.5|22224.5|22223.99|22223.99|0
1643720200000|2022-02-01 12:56:40|22224.24|22224.24|22224.68|22224.68|22224.68|22224.68|22224.14|22224.14|0
1643720210000|2022-02-01 12:56:50|22224.58|22224.58|22224.2|22224.2|22224.58|22224.58|22224.14|22224.14|0
1643720220000|2022-02-01 12:57:00|22224.09|22224.09|22224.72|22224.72|22224.72|22224.72|22224.02|22224.02|0
1643720230000|2022-02-01 12:57:10|22224.68|22224.68|22225.53|22225.53|22225.53|22225.53|22224.68|22224.68|0
1643720240000|2022-02-01 12:57:20|22225.46|22225.46|22224.87|22224.87|22225.46|22225.46|22224.84|22224.84|0
1643720250000|2022-02-01 12:57:30|22224.76|22224.76|22224.74|22224.74|22224.91|22224.91|22224.68|22224.68|0
1643720260000|2022-02-01 12:57:40|22224.8|22224.8|22225.43|22225.43|22225.43|22225.43|22224.56|22224.56|0
1643720270000|2022-02-01 12:57:50|22225.52|22225.52|22225.33|22225.33|22225.82|22225.82|22225.33|22225.33|0
1643720280000|2022-02-01 12:58:00|22225.39|22225.39|22225.96|22225.96|22225.96|22225.96|22225.28|22225.28|0
1643720290000|2022-02-01 12:58:10|22226.14|22226.14|22226.48|22226.48|22226.51|22226.51|22226.14|22226.14|0
1643720300000|2022-02-01 12:58:20|22226.44|22226.44|22226.66|22226.66|22226.75|22226.75|22226.42|22226.42|0
1643720310000|2022-02-01 12:58:30|22226.6|22226.6|22226.01|22226.01|22226.74|22226.74|22226.01|22226.01|0
1643720320000|2022-02-01 12:58:40|22225.95|22225.95|22226.05|22226.05|22226.18|22226.18|22225.89|22225.89|0
1643720330000|2022-02-01 12:58:50|22226.35|22226.35|22226.69|22226.69|22226.75|22226.75|22226.3|22226.3|0
1643720340000|2022-02-01 12:59:00|22226.75|22226.75|22227.4|22227.4|22227.49|22227.49|22226.72|22226.72|0
1643720350000|2022-02-01 12:59:10|22227.34|22227.34|22227.61|22227.61|22227.67|22227.67|22227.34|22227.34|0
1643720360000|2022-02-01 12:59:20|22227.72|22227.72|22228.24|22228.24|22228.24|22228.24|22227.72|22227.72|0
1643720370000|2022-02-01 12:59:30|22228.34|22228.34|22228.29|22228.29|22228.51|22228.51|22228.26|22228.26|0
1643720380000|2022-02-01 12:59:40|22228.27|22228.27|22228.25|22228.25|22228.3|22228.3|22228.07|22228.07|0
1643720390000|2022-02-01 12:59:50|22228.33|22228.33|22228.99|22228.99|22228.99|22228.99|22228.11|22228.11|0
1643720400000|2022-02-01 13:00:00|22228.97|22228.97|22228.89|22228.89|22228.97|22228.97|22228.75|22228.75|0
1643720410000|2022-02-01 13:00:10|22228.68|22228.68|22229.16|22229.16|22229.16|22229.16|22228.68|22228.68|0
1643720420000|2022-02-01 13:00:20|22229.12|22229.12|22229.71|22229.71|22229.76|22229.76|22229.02|22229.02|0
1643720430000|2022-02-01 13:00:30|22229.97|22229.97|22230.1|22230.1|22230.14|22230.14|22229.97|22229.97|0
1643720440000|2022-02-01 13:00:40|22230.05|22230.05|22230.33|22230.33|22230.33|22230.33|22229.91|22229.91|0
1643720450000|2022-02-01 13:00:50|22230.38|22230.38|22230|22230|22230.44|22230.44|22230|22230|0
1643720460000|2022-02-01 13:01:00|22229.94|22229.94|22228.94|22228.94|22229.94|22229.94|22228.82|22228.82|0
1643720470000|2022-02-01 13:01:10|22228.79|22228.79|22229|22229|22229.1|22229.1|22228.74|22228.74|0
1643720480000|2022-02-01 13:01:20|22229.13|22229.13|22228.59|22228.59|22229.13|22229.13|22228.29|22228.29|0
1643720490000|2022-02-01 13:01:30|22228.78|22228.78|22229.06|22229.06|22229.46|22229.46|22228.7|22228.7|0
1643720500000|2022-02-01 13:01:40|22229.02|22229.02|22230.2|22230.2|22230.2|22230.2|22229.02|22229.02|0
1643720510000|2022-02-01 13:01:50|22230.71|22230.71|22232.7|22232.7|22232.7|22232.7|22230.71|22230.71|0
1643720520000|2022-02-01 13:02:00|22232.9|22232.9|22233.95|22233.95|22234.01|22234.01|22232.9|22232.9|0
1643720530000|2022-02-01 13:02:10|22233.97|22233.97|22234.54|22234.54|22234.59|22234.59|22233.97|22233.97|0
1643720540000|2022-02-01 13:02:20|22234.58|22234.58|22234.92|22234.92|22234.92|22234.92|22234.42|22234.42|0
1643720550000|2022-02-01 13:02:30|22234.82|22234.82|22234.26|22234.26|22234.89|22234.89|22234.13|22234.13|0
1643720560000|2022-02-01 13:02:40|22234.22|22234.22|22233.97|22233.97|22234.22|22234.22|22233.96|22233.96|0
1643720570000|2022-02-01 13:02:50|22233.86|22233.86|22233.93|22233.93|22233.93|22233.93|22233.74|22233.74|0
1643720580000|2022-02-01 13:03:00|22233.84|22233.84|22233.84|22233.84|22234.1|22234.1|22233.8|22233.8|0
1643720590000|2022-02-01 13:03:10|22234.02|22234.02|22234.41|22234.41|22234.41|22234.41|22233.97|22233.97|0
1643720600000|2022-02-01 13:03:20|22234.45|22234.45|22235.2|22235.2|22235.2|22235.2|22234.45|22234.45|0
1643720610000|2022-02-01 13:03:30|22235.27|22235.27|22235.27|22235.27|22235.33|22235.33|22235.18|22235.18|0
1643720620000|2022-02-01 13:03:40|22235.23|22235.23|22235.34|22235.34|22235.48|22235.48|22235.23|22235.23|0
1643720630000|2022-02-01 13:03:50|22235.39|22235.39|22235.46|22235.46|22235.54|22235.54|22235.18|22235.18|0
1643720640000|2022-02-01 13:04:00|22235.72|22235.72|22235.8|22235.8|22236.13|22236.13|22235.72|22235.72|0
1643720650000|2022-02-01 13:04:10|22235.72|22235.72|22235.43|22235.43|22235.72|22235.72|22235.43|22235.43|0
1643720660000|2022-02-01 13:04:20|22235.26|22235.26|22235.31|22235.31|22235.31|22235.31|22235.26|22235.26|0
1643720670000|2022-02-01 13:04:30|22235.47|22235.47|22235.87|22235.87|22235.87|22235.87|22235.47|22235.47|0
1643720680000|2022-02-01 13:04:40|22235.84|22235.84|22235.86|22235.86|22236.2|22236.2|22235.74|22235.74|0
1643720690000|2022-02-01 13:04:50|22235.8|22235.8|22236.14|22236.14|22236.19|22236.19|22235.74|22235.74|0
1643720700000|2022-02-01 13:05:00|22236.04|22236.04|22235.8|22235.8|22236.26|22236.26|22235.8|22235.8|0
1643720710000|2022-02-01 13:05:10|22235.72|22235.72|22235.5|22235.5|22235.8|22235.8|22235.44|22235.44|0
1643720720000|2022-02-01 13:05:20|22235.41|22235.41|22235.38|22235.38|22235.9|22235.9|22235.25|22235.25|0
1643720730000|2022-02-01 13:05:30|22235.44|22235.44|22235.75|22235.75|22235.82|22235.82|22235.44|22235.44|0
1643720740000|2022-02-01 13:05:40|22235.68|22235.68|22236.67|22236.67|22236.67|22236.67|22235.68|22235.68|0
1643720750000|2022-02-01 13:05:50|22236.69|22236.69|22236.95|22236.95|22236.99|22236.99|22236.69|22236.69|0
1643720760000|2022-02-01 13:06:00|22236.91|22236.91|22237.22|22237.22|22237.22|22237.22|22236.91|22236.91|0
1643720770000|2022-02-01 13:06:10|22237.3|22237.3|22237.51|22237.51|22237.59|22237.59|22237.3|22237.3|0
1643720780000|2022-02-01 13:06:20|22237.56|22237.56|22237.28|22237.28|22237.73|22237.73|22237.21|22237.21|0
1643720790000|2022-02-01 13:06:30|22237.17|22237.17|22236.42|22236.42|22237.22|22237.22|22236.42|22236.42|0
1643720800000|2022-02-01 13:06:40|22236.33|22236.33|22236.08|22236.08|22236.33|22236.33|22235.87|22235.87|0
1643720810000|2022-02-01 13:06:50|22236.19|22236.19|22236.4|22236.4|22236.4|22236.4|22236|22236|0
1643720820000|2022-02-01 13:07:00|22236.35|22236.35|22235.96|22235.96|22236.59|22236.59|22235.89|22235.89|0
1643720830000|2022-02-01 13:07:10|22235.91|22235.91|22235.01|22235.01|22235.91|22235.91|22235.01|22235.01|0
1643720840000|2022-02-01 13:07:20|22234.99|22234.99|22235.2|22235.2|22235.26|22235.26|22234.99|22234.99|0
1643720850000|2022-02-01 13:07:30|22235.16|22235.16|22234.99|22234.99|22235.24|22235.24|22234.99|22234.99|0
1643720860000|2022-02-01 13:07:40|22234.9|22234.9|22234.68|22234.68|22235.02|22235.02|22234.61|22234.61|0
1643720870000|2022-02-01 13:07:50|22234.84|22234.84|22235.49|22235.49|22235.49|22235.49|22234.84|22234.84|0
1643720880000|2022-02-01 13:08:00|22235.38|22235.38|22235.84|22235.84|22235.84|22235.84|22235.32|22235.32|0
1643720890000|2022-02-01 13:08:10|22235.78|22235.78|22235.6|22235.6|22235.93|22235.93|22235.47|22235.47|0
1643720900000|2022-02-01 13:08:20|22235.78|22235.78|22235.69|22235.69|22235.78|22235.78|22235.5|22235.5|0
1643720910000|2022-02-01 13:08:30|22235.76|22235.76|22236.57|22236.57|22236.57|22236.57|22235.62|22235.62|0
1643720920000|2022-02-01 13:08:40|22236.79|22236.79|22237.02|22237.02|22237.06|22237.06|22236.67|22236.67|0
1643720930000|2022-02-01 13:08:50|22236.93|22236.93|22236.56|22236.56|22236.97|22236.97|22236.56|22236.56|0
1643720940000|2022-02-01 13:09:00|22236.47|22236.47|22235.91|22235.91|22236.47|22236.47|22235.68|22235.68|0
1643720950000|2022-02-01 13:09:10|22235.84|22235.84|22235.94|22235.94|22235.94|22235.94|22235.84|22235.84|0
1643720960000|2022-02-01 13:09:20|22235.79|22235.79|22235.94|22235.94|22235.94|22235.94|22235.79|22235.79|0
1643720970000|2022-02-01 13:09:30|22236.01|22236.01|22235.87|22235.87|22236.08|22236.08|22235.87|22235.87|0
1643720980000|2022-02-01 13:09:40|22235.92|22235.92|22236.84|22236.84|22236.84|22236.84|22235.68|22235.68|0
1643720990000|2022-02-01 13:09:50|22236.8|22236.8|22236.87|22236.87|22236.92|22236.92|22236.79|22236.79|0
1643721000000|2022-02-01 13:10:00|22236.81|22236.81|22237.69|22237.69|22237.69|22237.69|22236.81|22236.81|0
1643721010000|2022-02-01 13:10:10|22237.65|22237.65|22238.72|22238.72|22238.72|22238.72|22237.65|22237.65|0
1643721020000|2022-02-01 13:10:20|22238.61|22238.61|22238.9|22238.9|22239.01|22239.01|22238.61|22238.61|0
1643721030000|2022-02-01 13:10:30|22238.96|22238.96|22239.32|22239.32|22239.32|22239.32|22238.96|22238.96|0
1643721040000|2022-02-01 13:10:40|22239.22|22239.22|22239.43|22239.43|22239.43|22239.43|22239.13|22239.13|0
1643721050000|2022-02-01 13:10:50|22239.37|22239.37|22238.9|22238.9|22239.37|22239.37|22238.9|22238.9|0
1643721060000|2022-02-01 13:11:00|22238.76|22238.76|22238.62|22238.62|22238.76|22238.76|22238.48|22238.48|0
1643721070000|2022-02-01 13:11:10|22238.71|22238.71|22238.74|22238.74|22238.75|22238.75|22238.45|22238.45|0
1643721080000|2022-02-01 13:11:20|22238.68|22238.68|22238.31|22238.31|22238.68|22238.68|22238.23|22238.23|0
1643721090000|2022-02-01 13:11:30|22238.37|22238.37|22238.45|22238.45|22238.55|22238.55|22238.3|22238.3|0
1643721100000|2022-02-01 13:11:40|22238.36|22238.36|22238.24|22238.24|22238.36|22238.36|22238.14|22238.14|0
1643721110000|2022-02-01 13:11:50|22238.19|22238.19|22238.21|22238.21|22238.21|22238.21|22238.09|22238.09|0
1643721120000|2022-02-01 13:12:00|22238.18|22238.18|22238.15|22238.15|22238.22|22238.22|22237.93|22237.93|0
1643721130000|2022-02-01 13:12:10|22238.1|22238.1|22238.03|22238.03|22238.16|22238.16|22237.88|22237.88|0
1643721140000|2022-02-01 13:12:20|22238.15|22238.15|22238.21|22238.21|22238.49|22238.49|22238.15|22238.15|0
1643721150000|2022-02-01 13:12:30|22238.33|22238.33|22238.34|22238.34|22238.39|22238.39|22238.27|22238.27|0
1643721160000|2022-02-01 13:12:40|22238.4|22238.4|22238.31|22238.31|22238.46|22238.46|22238.2|22238.2|0
1643721170000|2022-02-01 13:12:50|22238.37|22238.37|22238.14|22238.14|22238.37|22238.37|22238.14|22238.14|0
1643721180000|2022-02-01 13:13:00|22238.1|22238.1|22238.34|22238.34|22238.34|22238.34|22237.96|22237.96|0
1643721190000|2022-02-01 13:13:10|22238.39|22238.39|22238.25|22238.25|22238.39|22238.39|22238.13|22238.13|0
1643721200000|2022-02-01 13:13:20|22238.12|22238.12|22238.65|22238.65|22238.68|22238.68|22238.07|22238.07|0
1643721210000|2022-02-01 13:13:30|22238.84|22238.84|22239.45|22239.45|22239.45|22239.45|22238.84|22238.84|0
1643721220000|2022-02-01 13:13:40|22239.59|22239.59|22239.56|22239.56|22239.64|22239.64|22239.55|22239.55|0
1643721230000|2022-02-01 13:13:50|22239.51|22239.51|22239.69|22239.69|22239.73|22239.73|22239.44|22239.44|0
1643721240000|2022-02-01 13:14:00|22239.91|22239.91|22240.61|22240.61|22240.61|22240.61|22239.91|22239.91|0
1643721250000|2022-02-01 13:14:10|22240.66|22240.66|22241.3|22241.3|22241.33|22241.33|22240.55|22240.55|0
1643721260000|2022-02-01 13:14:20|22241.38|22241.38|22241.84|22241.84|22241.84|22241.84|22241.33|22241.33|0
1643721270000|2022-02-01 13:14:30|22241.95|22241.95|22242.55|22242.55|22242.55|22242.55|22241.95|22241.95|0
1643721280000|2022-02-01 13:14:40|22242.51|22242.51|22242.44|22242.44|22242.62|22242.62|22242.32|22242.32|0
1643721290000|2022-02-01 13:14:50|22242.28|22242.28|22242.27|22242.27|22242.33|22242.33|22242.09|22242.09|0
1643721300000|2022-02-01 13:15:00|22242.15|22242.15|22242.91|22242.91|22242.91|22242.91|22242.15|22242.15|0
1643721310000|2022-02-01 13:15:10|22243.01|22243.01|22242.88|22242.88|22243.01|22243.01|22242.59|22242.59|0
1643721320000|2022-02-01 13:15:20|22242.83|22242.83|22244.89|22244.89|22244.89|22244.89|22242.79|22242.79|0
1643721330000|2022-02-01 13:15:30|22244.97|22244.97|22245.01|22245.01|22245.42|22245.42|22244.97|22244.97|0
1643721340000|2022-02-01 13:15:40|22245.08|22245.08|22245.31|22245.31|22245.31|22245.31|22244.93|22244.93|0
1643721350000|2022-02-01 13:15:50|22245.35|22245.35|22245.35|22245.35|22245.55|22245.55|22245.28|22245.28|0
1643721360000|2022-02-01 13:16:00|22245.47|22245.47|22245.52|22245.52|22245.58|22245.58|22245.23|22245.23|0
1643721370000|2022-02-01 13:16:10|22245.4|22245.4|22245.1|22245.1|22245.65|22245.65|22245.02|22245.02|0
1643721380000|2022-02-01 13:16:20|22245.31|22245.31|22245.32|22245.32|22245.74|22245.74|22245.31|22245.31|0
1643721390000|2022-02-01 13:16:30|22245.22|22245.22|22245.2|22245.2|22245.34|22245.34|22245.12|22245.12|0
1643721400000|2022-02-01 13:16:40|22245.26|22245.26|22245.99|22245.99|22246.1|22246.1|22245.26|22245.26|0
1643721410000|2022-02-01 13:16:50|22246.05|22246.05|22245.7|22245.7|22246.4|22246.4|22245.7|22245.7|0
1643721420000|2022-02-01 13:17:00|22245.76|22245.76|22245.79|22245.79|22245.83|22245.83|22245.44|22245.44|0
1643721430000|2022-02-01 13:17:10|22245.85|22245.85|22245.79|22245.79|22245.92|22245.92|22245.64|22245.64|0
1643721440000|2022-02-01 13:17:20|22245.69|22245.69|22245.9|22245.9|22245.9|22245.9|22245.69|22245.69|0
1643721450000|2022-02-01 13:17:30|22245.8|22245.8|22246.29|22246.29|22246.35|22246.35|22245.72|22245.72|0
1643721460000|2022-02-01 13:17:40|22246.4|22246.4|22246.7|22246.7|22246.7|22246.7|22246.4|22246.4|0
1643721470000|2022-02-01 13:17:50|22246.62|22246.62|22246.49|22246.49|22246.72|22246.72|22246.45|22246.45|0
1643721480000|2022-02-01 13:18:00|22246.55|22246.55|22246.68|22246.68|22246.79|22246.79|22246.55|22246.55|0
1643721490000|2022-02-01 13:18:10|22246.62|22246.62|22246.81|22246.81|22246.83|22246.83|22246.47|22246.47|0
1643721500000|2022-02-01 13:18:20|22246.93|22246.93|22246.52|22246.52|22247|22247|22246.52|22246.52|0
1643721510000|2022-02-01 13:18:30|22246.68|22246.68|22247.05|22247.05|22247.14|22247.14|22246.68|22246.68|0
1643721520000|2022-02-01 13:18:40|22246.96|22246.96|22247|22247|22247|22247|22246.67|22246.67|0
1643721530000|2022-02-01 13:18:50|22246.98|22246.98|22246.64|22246.64|22246.98|22246.98|22246.56|22246.56|0
1643721540000|2022-02-01 13:19:00|22246.57|22246.57|22246.62|22246.62|22246.89|22246.89|22246.47|22246.47|0
1643721550000|2022-02-01 13:19:10|22246.51|22246.51|22246.29|22246.29|22246.51|22246.51|22246.15|22246.15|0
1643721560000|2022-02-01 13:19:20|22246.14|22246.14|22246.46|22246.46|22246.75|22246.75|22246.1|22246.1|0
1643721570000|2022-02-01 13:19:30|22246.41|22246.41|22246.4|22246.4|22246.43|22246.43|22246.26|22246.26|0
1643721580000|2022-02-01 13:19:40|22246.35|22246.35|22246.84|22246.84|22246.84|22246.84|22246.27|22246.27|0
1643721590000|2022-02-01 13:19:50|22246.77|22246.77|22246.5|22246.5|22246.77|22246.77|22246.25|22246.25|0
1643721600000|2022-02-01 13:20:00|22246.44|22246.44|22246.33|22246.33|22246.44|22246.44|22246.1|22246.1|0
1643721610000|2022-02-01 13:20:10|22246.29|22246.29|22246.41|22246.41|22246.67|22246.67|22246.29|22246.29|0
1643721620000|2022-02-01 13:20:20|22246.58|22246.58|22246.17|22246.17|22246.6|22246.6|22246.17|22246.17|0
1643721630000|2022-02-01 13:20:30|22246.16|22246.16|22246.49|22246.49|22246.49|22246.49|22246.06|22246.06|0
1643721640000|2022-02-01 13:20:40|22246.39|22246.39|22246.47|22246.47|22246.47|22246.47|22246.07|22246.07|0
1643721650000|2022-02-01 13:20:50|22246.64|22246.64|22245.86|22245.86|22246.64|22246.64|22245.72|22245.72|0
1643721660000|2022-02-01 13:21:00|22245.83|22245.83|22245.98|22245.98|22246.15|22246.15|22245.83|22245.83|0
1643721670000|2022-02-01 13:21:10|22246.03|22246.03|22246.25|22246.25|22246.25|22246.25|22246.03|22246.03|0
1643721680000|2022-02-01 13:21:20|22246.32|22246.32|22246.53|22246.53|22246.53|22246.53|22246.22|22246.22|0
1643721690000|2022-02-01 13:21:30|22246.56|22246.56|22246.35|22246.35|22246.66|22246.66|22246.35|22246.35|0
1643721700000|2022-02-01 13:21:40|22246.21|22246.21|22245.97|22245.97|22246.6|22246.6|22245.97|22245.97|0
1643721710000|2022-02-01 13:21:50|22246.04|22246.04|22245.7|22245.7|22246.04|22246.04|22245.57|22245.57|0
1643721720000|2022-02-01 13:22:00|22245.76|22245.76|22246.04|22246.04|22246.14|22246.14|22245.74|22245.74|0
1643721730000|2022-02-01 13:22:10|22245.77|22245.77|22246.08|22246.08|22246.09|22246.09|22245.77|22245.77|0
1643721740000|2022-02-01 13:22:20|22246.13|22246.13|22246.1|22246.1|22246.14|22246.14|22245.89|22245.89|0
1643721750000|2022-02-01 13:22:30|22246.19|22246.19|22246.14|22246.14|22246.22|22246.22|22245.85|22245.85|0
1643721760000|2022-02-01 13:22:40|22246.23|22246.23|22246.39|22246.39|22246.56|22246.56|22246.23|22246.23|0
1643721770000|2022-02-01 13:22:50|22246.48|22246.48|22246.83|22246.83|22246.83|22246.83|22246.33|22246.33|0
1643721780000|2022-02-01 13:23:00|22246.81|22246.81|22246.96|22246.96|22247.03|22247.03|22246.76|22246.76|0
1643721790000|2022-02-01 13:23:10|22246.82|22246.82|22246.19|22246.19|22246.82|22246.82|22246.19|22246.19|0
1643721800000|2022-02-01 13:23:20|22246.25|22246.25|22246.25|22246.25|22246.25|22246.25|22246.12|22246.12|0
1643721810000|2022-02-01 13:23:30|22246.1|22246.1|22246.66|22246.66|22246.7|22246.7|22245.95|22245.95|0
1643721820000|2022-02-01 13:23:40|22246.83|22246.83|22247.73|22247.73|22247.96|22247.96|22246.83|22246.83|0
1643721830000|2022-02-01 13:23:50|22247.82|22247.82|22248.17|22248.17|22248.22|22248.22|22247.78|22247.78|0
1643721840000|2022-02-01 13:24:00|22248.25|22248.25|22248.81|22248.81|22249.12|22249.12|22248.25|22248.25|0
1643721850000|2022-02-01 13:24:10|22248.89|22248.89|22248.86|22248.86|22249.09|22249.09|22248.86|22248.86|0
1643721860000|2022-02-01 13:24:20|22249.03|22249.03|22249.27|22249.27|22249.33|22249.33|22249.03|22249.03|0
1643721870000|2022-02-01 13:24:30|22249.21|22249.21|22249.44|22249.44|22249.5|22249.5|22249.14|22249.14|0
1643721880000|2022-02-01 13:24:40|22249.48|22249.48|22249.53|22249.53|22249.53|22249.53|22249.31|22249.31|0
1643721890000|2022-02-01 13:24:50|22249.56|22249.56|22249.91|22249.91|22250.21|22250.21|22249.56|22249.56|0
1643721900000|2022-02-01 13:25:00|22249.88|22249.88|22250.42|22250.42|22250.47|22250.47|22249.88|22249.88|0
1643721910000|2022-02-01 13:25:10|22250.6|22250.6|22250.51|22250.51|22250.72|22250.72|22250.51|22250.51|0
1643721920000|2022-02-01 13:25:20|22250.49|22250.49|22250.64|22250.64|22250.75|22250.75|22250.49|22250.49|0
1643721930000|2022-02-01 13:25:30|22250.76|22250.76|22250.85|22250.85|22251.22|22251.22|22250.76|22250.76|0
1643721940000|2022-02-01 13:25:40|22250.87|22250.87|22251.44|22251.44|22251.44|22251.44|22250.8|22250.8|0
1643721950000|2022-02-01 13:25:50|22251.53|22251.53|22251.71|22251.71|22251.71|22251.71|22251.46|22251.46|0
1643721960000|2022-02-01 13:26:00|22251.62|22251.62|22251.25|22251.25|22251.86|22251.86|22251.25|22251.25|0
1643721970000|2022-02-01 13:26:10|22251.14|22251.14|22251.12|22251.12|22251.24|22251.24|22251.12|22251.12|0
1643721980000|2022-02-01 13:26:20|22251|22251|22251.07|22251.07|22251.3|22251.3|22250.89|22250.89|0
1643721990000|2022-02-01 13:26:30|22251.01|22251.01|22250.58|22250.58|22251.24|22251.24|22250.53|22250.53|0
1643722000000|2022-02-01 13:26:40|22250.76|22250.76|22250.85|22250.85|22250.98|22250.98|22250.73|22250.73|0
1643722010000|2022-02-01 13:26:50|22250.84|22250.84|22251.43|22251.43|22251.43|22251.43|22250.84|22250.84|0
1643722020000|2022-02-01 13:27:00|22251.47|22251.47|22251.1|22251.1|22251.47|22251.47|22251|22251|0
1643722030000|2022-02-01 13:27:10|22251.16|22251.16|22250.08|22250.08|22251.16|22251.16|22250.08|22250.08|0
1643722040000|2022-02-01 13:27:20|22250.07|22250.07|22249.78|22249.78|22250.07|22250.07|22249.56|22249.56|0
1643722050000|2022-02-01 13:27:30|22249.75|22249.75|22250.37|22250.37|22250.4|22250.4|22249.63|22249.63|0
1643722060000|2022-02-01 13:27:40|22250.45|22250.45|22249.85|22249.85|22250.45|22250.45|22249.85|22249.85|0
1643722070000|2022-02-01 13:27:50|22249.89|22249.89|22249.13|22249.13|22250.02|22250.02|22249.13|22249.13|0
1643722080000|2022-02-01 13:28:00|22249.04|22249.04|22248.79|22248.79|22249.13|22249.13|22248.79|22248.79|0
1643722090000|2022-02-01 13:28:10|22248.71|22248.71|22248.8|22248.8|22248.92|22248.92|22248.71|22248.71|0
1643722100000|2022-02-01 13:28:20|22248.92|22248.92|22248.08|22248.08|22248.92|22248.92|22248.08|22248.08|0
1643722110000|2022-02-01 13:28:30|22247.99|22247.99|22247.61|22247.61|22247.99|22247.99|22247.56|22247.56|0
1643722120000|2022-02-01 13:28:40|22247.55|22247.55|22247.71|22247.71|22247.96|22247.96|22247.55|22247.55|0
1643722130000|2022-02-01 13:28:50|22247.49|22247.49|22247.96|22247.96|22248.03|22248.03|22247.42|22247.42|0
1643722140000|2022-02-01 13:29:00|22248.01|22248.01|22247.78|22247.78|22248.12|22248.12|22247.78|22247.78|0
1643722150000|2022-02-01 13:29:10|22247.74|22247.74|22246.92|22246.92|22247.82|22247.82|22246.92|22246.92|0
1643722160000|2022-02-01 13:29:20|22246.87|22246.87|22247.01|22247.01|22247.14|22247.14|22246.87|22246.87|0
1643722170000|2022-02-01 13:29:30|22246.99|22246.99|22247.56|22247.56|22247.66|22247.66|22246.66|22246.66|0
1643722180000|2022-02-01 13:29:40|22247.42|22247.42|22247.43|22247.43|22247.65|22247.65|22247.28|22247.28|0
1643722190000|2022-02-01 13:29:50|22247.31|22247.31|22247.16|22247.16|22247.33|22247.33|22247.16|22247.16|0
1643722200000|2022-02-01 13:30:00|22247.22|22247.22|22247.16|22247.16|22247.22|22247.22|22247.01|22247.01|0
1643722210000|2022-02-01 13:30:10|22246.75|22246.75|22246.87|22246.87|22246.94|22246.94|22246.54|22246.54|0
1643722220000|2022-02-01 13:30:20|22247|22247|22246.78|22246.78|22247.09|22247.09|22246.56|22246.56|0
1643722230000|2022-02-01 13:30:30|22246.82|22246.82|22246.58|22246.58|22246.82|22246.82|22246.58|22246.58|0
1643722240000|2022-02-01 13:30:40|22246.63|22246.63|22246.27|22246.27|22246.63|22246.63|22246.2|22246.2|0
1643722250000|2022-02-01 13:30:50|22246.33|22246.33|22246.21|22246.21|22246.43|22246.43|22246.21|22246.21|0
1643722260000|2022-02-01 13:31:00|22246.39|22246.39|22246.41|22246.41|22246.53|22246.53|22246.21|22246.21|0
1643722270000|2022-02-01 13:31:10|22246.38|22246.38|22246.63|22246.63|22246.63|22246.63|22246.36|22246.36|0
1643722280000|2022-02-01 13:31:20|22246.75|22246.75|22246.93|22246.93|22247.15|22247.15|22246.75|22246.75|0
1643722290000|2022-02-01 13:31:30|22247.13|22247.13|22247.19|22247.19|22247.2|22247.2|22247.11|22247.11|0
1643722300000|2022-02-01 13:31:40|22247.09|22247.09|22247.53|22247.53|22247.53|22247.53|22246.96|22246.96|0
1643722310000|2022-02-01 13:31:50|22247.38|22247.38|22247.38|22247.38|22247.38|22247.38|22247.38|22247.38|0
1643722320000|2022-02-01 13:32:00|22247.32|22247.32|22246.36|22246.36|22247.32|22247.32|22246.14|22246.14|0
1643722330000|2022-02-01 13:32:10|22246.4|22246.4|22243.88|22243.88|22246.4|22246.4|22243.88|22243.88|0
1643722340000|2022-02-01 13:32:20|22243.78|22243.78|22242.17|22242.17|22243.78|22243.78|22242.07|22242.07|0
1643722350000|2022-02-01 13:32:30|22242.11|22242.11|22241.66|22241.66|22242.35|22242.35|22241.64|22241.64|0
1643722360000|2022-02-01 13:32:40|22241.87|22241.87|22241.36|22241.36|22241.87|22241.87|22241.36|22241.36|0
1643722370000|2022-02-01 13:32:50|22241.26|22241.26|22239.88|22239.88|22241.26|22241.26|22239.88|22239.88|0
1643722380000|2022-02-01 13:33:00|22239.86|22239.86|22238.79|22238.79|22239.88|22239.88|22238.79|22238.79|0
1643722390000|2022-02-01 13:33:10|22238.75|22238.75|22237.39|22237.39|22238.93|22238.93|22237.12|22237.12|0
1643722400000|2022-02-01 13:33:20|22237.42|22237.42|22237.33|22237.33|22237.54|22237.54|22237.28|22237.28|0
1643722410000|2022-02-01 13:33:30|22237.24|22237.24|22236.96|22236.96|22237.32|22237.32|22236.96|22236.96|0
1643722420000|2022-02-01 13:33:40|22236.9|22236.9|22236.04|22236.04|22236.9|22236.9|22236.04|22236.04|0
1643722430000|2022-02-01 13:33:50|22236|22236|22235.24|22235.24|22236|22236|22234.98|22234.98|0
1643722440000|2022-02-01 13:34:00|22235.17|22235.17|22234.25|22234.25|22235.44|22235.44|22234.25|22234.25|0
1643722450000|2022-02-01 13:34:10|22234.18|22234.18|22232.87|22232.87|22234.22|22234.22|22232.87|22232.87|0
1643722460000|2022-02-01 13:34:20|22232.83|22232.83|22231.14|22231.14|22232.83|22232.83|22231.14|22231.14|0
1643722470000|2022-02-01 13:34:30|22230.97|22230.97|22230.01|22230.01|22231.04|22231.04|22229.88|22229.88|0
1643722480000|2022-02-01 13:34:40|22229.9|22229.9|22229.35|22229.35|22229.9|22229.9|22229.34|22229.34|0
1643722490000|2022-02-01 13:34:50|22229.27|22229.27|22228.61|22228.61|22229.27|22229.27|22228.5|22228.5|0
1643722500000|2022-02-01 13:35:00|22228.59|22228.59|22226.9|22226.9|22228.59|22228.59|22226.9|22226.9|0
1643722510000|2022-02-01 13:35:10|22226.95|22226.95|22225.73|22225.73|22226.95|22226.95|22225.73|22225.73|0
1643722520000|2022-02-01 13:35:20|22225.7|22225.7|22224.93|22224.93|22225.7|22225.7|22224.93|22224.93|0
1643722530000|2022-02-01 13:35:30|22225.24|22225.24|22223.47|22223.47|22225.24|22225.24|22223.47|22223.47|0
1643722540000|2022-02-01 13:35:40|22223.43|22223.43|22222.32|22222.32|22223.43|22223.43|22222.19|22222.19|0
1643722550000|2022-02-01 13:35:50|22222.29|22222.29|22222.24|22222.24|22222.6|22222.6|22222.24|22222.24|0
1643722560000|2022-02-01 13:36:00|22222|22222|22221.73|22221.73|22222.11|22222.11|22221.63|22221.63|0
1643722570000|2022-02-01 13:36:10|22221|22221|22220.54|22220.54|22221|22221|22220.48|22220.48|0
1643722580000|2022-02-01 13:36:20|22220.6|22220.6|22220.8|22220.8|22220.83|22220.83|22220.6|22220.6|0
1643722590000|2022-02-01 13:36:30|22220.89|22220.89|22220.86|22220.86|22221.03|22221.03|22220.86|22220.86|0
1643722600000|2022-02-01 13:36:40|22220.8|22220.8|22220.67|22220.67|22220.87|22220.87|22220.56|22220.56|0
1643722610000|2022-02-01 13:36:50|22220.8|22220.8|22221.29|22221.29|22221.29|22221.29|22220.8|22220.8|0
1643722620000|2022-02-01 13:37:00|22221.32|22221.32|22221.78|22221.78|22221.82|22221.82|22221.06|22221.06|0
1643722630000|2022-02-01 13:37:10|22221.86|22221.86|22223.6|22223.6|22223.69|22223.69|22221.8|22221.8|0
1643722640000|2022-02-01 13:37:20|22223.67|22223.67|22224.05|22224.05|22224.14|22224.14|22223.67|22223.67|0
1643722650000|2022-02-01 13:37:30|22224.09|22224.09|22224.37|22224.37|22224.37|22224.37|22224.09|22224.09|0
1643722660000|2022-02-01 13:37:40|22224.47|22224.47|22224.31|22224.31|22224.47|22224.47|22224.31|22224.31|0
1643722670000|2022-02-01 13:37:50|22224.2|22224.2|22224.22|22224.22|22224.39|22224.39|22224.16|22224.16|0
1643722680000|2022-02-01 13:38:00|22224.31|22224.31|22224.71|22224.71|22224.84|22224.84|22224.31|22224.31|0
1643722690000|2022-02-01 13:38:10|22224.64|22224.64|22225.31|22225.31|22225.64|22225.64|22224.64|22224.64|0
1643722700000|2022-02-01 13:38:20|22225.36|22225.36|22225.75|22225.75|22225.75|22225.75|22225.33|22225.33|0
1643722710000|2022-02-01 13:38:30|22226.02|22226.02|22226.02|22226.02|22226.02|22226.02|22226.02|22226.02|0
1643722720000|2022-02-01 13:38:40|22226.05|22226.05|22226.66|22226.66|22226.66|22226.66|22225.94|22225.94|0
1643722730000|2022-02-01 13:38:50|22226.88|22226.88|22227.3|22227.3|22227.3|22227.3|22226.78|22226.78|0
1643722740000|2022-02-01 13:39:00|22227.37|22227.37|22227.55|22227.55|22227.73|22227.73|22227.32|22227.32|0
1643722750000|2022-02-01 13:39:10|22227.62|22227.62|22227.91|22227.91|22227.91|22227.91|22227.58|22227.58|0
1643722760000|2022-02-01 13:39:20|22228.04|22228.04|22227.38|22227.38|22228.04|22228.04|22227.38|22227.38|0
1643722770000|2022-02-01 13:39:30|22227.31|22227.31|22227.37|22227.37|22227.37|22227.37|22227.24|22227.24|0
1643722780000|2022-02-01 13:39:40|22227.46|22227.46|22227.29|22227.29|22227.46|22227.46|22227.29|22227.29|0
1643722790000|2022-02-01 13:39:50|22227.55|22227.55|22227.69|22227.69|22227.77|22227.77|22227.55|22227.55|0
1643722800000|2022-02-01 13:40:00|22227.77|22227.77|22228.56|22228.56|22228.64|22228.64|22227.77|22227.77|0
1643722810000|2022-02-01 13:40:10|22228.48|22228.48|22228.31|22228.31|22228.48|22228.48|22228.05|22228.05|0
1643722820000|2022-02-01 13:40:20|22228.35|22228.35|22229.15|22229.15|22229.23|22229.23|22228.35|22228.35|0
1643722830000|2022-02-01 13:40:30|22229.07|22229.07|22229.39|22229.39|22229.39|22229.39|22229.07|22229.07|0
1643722840000|2022-02-01 13:40:40|22229.3|22229.3|22229.26|22229.26|22229.47|22229.47|22229.11|22229.11|0
1643722850000|2022-02-01 13:40:50|22229.32|22229.32|22229.26|22229.26|22229.47|22229.47|22229.26|22229.26|0
1643722860000|2022-02-01 13:41:00|22229.22|22229.22|22229.2|22229.2|22229.24|22229.24|22228.87|22228.87|0
1643722870000|2022-02-01 13:41:10|22229.25|22229.25|22228.99|22228.99|22229.25|22229.25|22228.9|22228.9|0
1643722880000|2022-02-01 13:41:20|22229.06|22229.06|22229.42|22229.42|22229.55|22229.55|22229.06|22229.06|0
1643722890000|2022-02-01 13:41:30|22229.47|22229.47|22229.36|22229.36|22229.6|22229.6|22229.36|22229.36|0
1643722900000|2022-02-01 13:41:40|22229.43|22229.43|22229.3|22229.3|22229.48|22229.48|22229.3|22229.3|0
1643722910000|2022-02-01 13:41:50|22229.26|22229.26|22229.68|22229.68|22229.68|22229.68|22229.21|22229.21|0
1643722920000|2022-02-01 13:42:00|22229.76|22229.76|22229.83|22229.83|22229.83|22229.83|22229.57|22229.57|0
1643722930000|2022-02-01 13:42:10|22229.97|22229.97|22229.66|22229.66|22230.02|22230.02|22229.51|22229.51|0
1643722940000|2022-02-01 13:42:20|22229.71|22229.71|22229.55|22229.55|22229.78|22229.78|22229.52|22229.52|0
1643722950000|2022-02-01 13:42:30|22229.34|22229.34|22229.1|22229.1|22229.34|22229.34|22229.1|22229.1|0
1643722960000|2022-02-01 13:42:40|22229.14|22229.14|22229.13|22229.13|22229.14|22229.14|22228.98|22228.98|0
1643722970000|2022-02-01 13:42:50|22229.2|22229.2|22229.2|22229.2|22229.2|22229.2|22229.06|22229.06|0
1643722980000|2022-02-01 13:43:00|22229.05|22229.05|22229.5|22229.5|22229.5|22229.5|22229|22229|0
1643722990000|2022-02-01 13:43:10|22229.48|22229.48|22229.46|22229.46|22229.48|22229.48|22229.27|22229.27|0
1643723000000|2022-02-01 13:43:20|22229.49|22229.49|22229.56|22229.56|22229.61|22229.61|22229.49|22229.49|0
1643723010000|2022-02-01 13:43:30|22229.52|22229.52|22229.3|22229.3|22229.52|22229.52|22229.25|22229.25|0
1643723020000|2022-02-01 13:43:40|22229.16|22229.16|22229.04|22229.04|22229.16|22229.16|22228.77|22228.77|0
1643723030000|2022-02-01 13:43:50|22229.19|22229.19|22228.99|22228.99|22229.19|22229.19|22228.93|22228.93|0
1643723040000|2022-02-01 13:44:00|22228.94|22228.94|22228.98|22228.98|22229.09|22229.09|22228.72|22228.72|0
1643723050000|2022-02-01 13:44:10|22228.85|22228.85|22228.82|22228.82|22229.13|22229.13|22228.82|22228.82|0
1643723060000|2022-02-01 13:44:20|22228.7|22228.7|22228.06|22228.06|22228.7|22228.7|22228.06|22228.06|0
1643723070000|2022-02-01 13:44:30|22227.98|22227.98|22228.3|22228.3|22228.3|22228.3|22227.98|22227.98|0
1643723080000|2022-02-01 13:44:40|22228.36|22228.36|22228.51|22228.51|22228.51|22228.51|22228.27|22228.27|0
1643723090000|2022-02-01 13:44:50|22228.59|22228.59|22228.42|22228.42|22228.68|22228.68|22228.35|22228.35|0
1643723100000|2022-02-01 13:45:00|22228.35|22228.35|22227.9|22227.9|22228.35|22228.35|22227.56|22227.56|0
1643723110000|2022-02-01 13:45:10|22227.88|22227.88|22227.81|22227.81|22227.88|22227.88|22227.58|22227.58|0
1643723120000|2022-02-01 13:45:20|22227.86|22227.86|22228.14|22228.14|22228.28|22228.28|22227.86|22227.86|0
1643723130000|2022-02-01 13:45:30|22228.01|22228.01|22228.01|22228.01|22228.01|22228.01|22227.83|22227.83|0
1643723140000|2022-02-01 13:45:40|22228.14|22228.14|22228.39|22228.39|22228.9|22228.9|22228.14|22228.14|0
1643723150000|2022-02-01 13:45:50|22228.34|22228.34|22228.2|22228.2|22228.34|22228.34|22228.14|22228.14|0
1643723160000|2022-02-01 13:46:00|22228.03|22228.03|22228.06|22228.06|22228.18|22228.18|22227.88|22227.88|0
1643723170000|2022-02-01 13:46:10|22227.93|22227.93|22226.29|22226.29|22227.93|22227.93|22226.29|22226.29|0
1643723180000|2022-02-01 13:46:20|22226.4|22226.4|22225.28|22225.28|22226.4|22226.4|22225.28|22225.28|0
1643723190000|2022-02-01 13:46:30|22225.3|22225.3|22224.83|22224.83|22225.3|22225.3|22224.83|22224.83|0
1643723200000|2022-02-01 13:46:40|22224.73|22224.73|22224.51|22224.51|22224.94|22224.94|22224.51|22224.51|0
1643723210000|2022-02-01 13:46:50|22224.45|22224.45|22223.9|22223.9|22224.68|22224.68|22223.9|22223.9|0
1643723220000|2022-02-01 13:47:00|22223.83|22223.83|22223.62|22223.62|22223.83|22223.83|22223.33|22223.33|0
1643723230000|2022-02-01 13:47:10|22223.67|22223.67|22223.03|22223.03|22223.75|22223.75|22223.03|22223.03|0
1643723240000|2022-02-01 13:47:20|22223.16|22223.16|22222.6|22222.6|22223.16|22223.16|22222.6|22222.6|0
1643723250000|2022-02-01 13:47:30|22222.65|22222.65|22222.05|22222.05|22222.65|22222.65|22221.99|22221.99|0
1643723260000|2022-02-01 13:47:40|22221.81|22221.81|22221.26|22221.26|22221.81|22221.81|22221.26|22221.26|0
1643723270000|2022-02-01 13:47:50|22221.39|22221.39|22220.96|22220.96|22221.56|22221.56|22220.96|22220.96|0
1643723280000|2022-02-01 13:48:00|22220.89|22220.89|22219.88|22219.88|22220.91|22220.91|22219.88|22219.88|0
1643723290000|2022-02-01 13:48:10|22219.82|22219.82|22219.49|22219.49|22219.85|22219.85|22219.49|22219.49|0
1643723300000|2022-02-01 13:48:20|22219.42|22219.42|22218.94|22218.94|22219.42|22219.42|22218.93|22218.93|0
1643723310000|2022-02-01 13:48:30|22219|22219|22218.67|22218.67|22219.05|22219.05|22218.46|22218.46|0
1643723320000|2022-02-01 13:48:40|22218.61|22218.61|22217.96|22217.96|22218.61|22218.61|22217.96|22217.96|0
1643723330000|2022-02-01 13:48:50|22218.1|22218.1|22218.29|22218.29|22218.37|22218.37|22218.1|22218.1|0
1643723340000|2022-02-01 13:49:00|22218.39|22218.39|22217.78|22217.78|22218.44|22218.44|22217.26|22217.26|0
1643723350000|2022-02-01 13:49:10|22217.91|22217.91|22218.34|22218.34|22218.34|22218.34|22217.91|22217.91|0
1643723360000|2022-02-01 13:49:20|22218.33|22218.33|22218.43|22218.43|22218.5|22218.5|22218.25|22218.25|0
1643723370000|2022-02-01 13:49:30|22218.38|22218.38|22218.89|22218.89|22218.89|22218.89|22218.38|22218.38|0
1643723380000|2022-02-01 13:49:40|22218.86|22218.86|22218.74|22218.74|22218.86|22218.86|22218.42|22218.42|0
1643723390000|2022-02-01 13:49:50|22218.7|22218.7|22218.82|22218.82|22219.34|22219.34|22218.65|22218.65|0
1643723400000|2022-02-01 13:50:00|22218.94|22218.94|22218.81|22218.81|22219.01|22219.01|22218.7|22218.7|0
1643723410000|2022-02-01 13:50:10|22218.93|22218.93|22219.23|22219.23|22219.26|22219.26|22218.93|22218.93|0
1643723420000|2022-02-01 13:50:20|22219.31|22219.31|22218.79|22218.79|22219.44|22219.44|22218.79|22218.79|0
1643723430000|2022-02-01 13:50:30|22219.38|22219.38|22219.77|22219.77|22219.99|22219.99|22219.38|22219.38|0
1643723440000|2022-02-01 13:50:40|22219.67|22219.67|22219.81|22219.81|22219.81|22219.81|22219.47|22219.47|0
1643723450000|2022-02-01 13:50:50|22220.35|22220.35|22221.08|22221.08|22221.08|22221.08|22220.28|22220.28|0
1643723460000|2022-02-01 13:51:00|22221.29|22221.29|22221.6|22221.6|22221.84|22221.84|22221.29|22221.29|0
1643723470000|2022-02-01 13:51:10|22221.49|22221.49|22221.82|22221.82|22221.9|22221.9|22221.2|22221.2|0
1643723480000|2022-02-01 13:51:20|22221.87|22221.87|22221.86|22221.86|22222.07|22222.07|22221.86|22221.86|0
1643723490000|2022-02-01 13:51:30|22221.91|22221.91|22221.97|22221.97|22222.41|22222.41|22221.84|22221.84|0
1643723500000|2022-02-01 13:51:40|22221.91|22221.91|22221.97|22221.97|22221.97|22221.97|22221.8|22221.8|0
1643723510000|2022-02-01 13:51:50|22221.86|22221.86|22220.62|22220.62|22221.97|22221.97|22220.62|22220.62|0
1643723520000|2022-02-01 13:52:00|22220.5|22220.5|22221.06|22221.06|22221.48|22221.48|22220.5|22220.5|0
1643723530000|2022-02-01 13:52:10|22220.99|22220.99|22220.54|22220.54|22220.99|22220.99|22220.48|22220.48|0
1643723540000|2022-02-01 13:52:20|22220.63|22220.63|22220.6|22220.6|22220.63|22220.63|22220.33|22220.33|0
1643723550000|2022-02-01 13:52:30|22220.56|22220.56|22221.1|22221.1|22221.1|22221.1|22220.49|22220.49|0
1643723560000|2022-02-01 13:52:40|22221.15|22221.15|22221.7|22221.7|22221.85|22221.85|22221.08|22221.08|0
1643723570000|2022-02-01 13:52:50|22221.76|22221.76|22221.35|22221.35|22221.76|22221.76|22221.35|22221.35|0
1643723580000|2022-02-01 13:53:00|22221.42|22221.42|22221.28|22221.28|22221.62|22221.62|22221.28|22221.28|0
1643723590000|2022-02-01 13:53:10|22221.43|22221.43|22221.09|22221.09|22221.43|22221.43|22221.02|22221.02|0
1643723600000|2022-02-01 13:53:20|22221.23|22221.23|22221.04|22221.04|22221.25|22221.25|22220.82|22220.82|0
1643723610000|2022-02-01 13:53:30|22220.93|22220.93|22221.27|22221.27|22221.27|22221.27|22220.9|22220.9|0
1643723620000|2022-02-01 13:53:40|22221.19|22221.19|22221.01|22221.01|22221.43|22221.43|22221.01|22221.01|0
1643723630000|2022-02-01 13:53:50|22221.07|22221.07|22221.07|22221.07|22221.18|22221.18|22220.95|22220.95|0
1643723640000|2022-02-01 13:54:00|22221.12|22221.12|22221.5|22221.5|22221.6|22221.6|22221.12|22221.12|0
1643723650000|2022-02-01 13:54:10|22221.56|22221.56|22221.97|22221.97|22222.04|22222.04|22221.47|22221.47|0
1643723660000|2022-02-01 13:54:20|22221.85|22221.85|22221.73|22221.73|22221.89|22221.89|22221.7|22221.7|0
1643723670000|2022-02-01 13:54:30|22221.77|22221.77|22221.64|22221.64|22221.77|22221.77|22221.64|22221.64|0
1643723680000|2022-02-01 13:54:40|22221.57|22221.57|22221.54|22221.54|22221.81|22221.81|22221.3|22221.3|0
1643723690000|2022-02-01 13:54:50|22221.58|22221.58|22222.51|22222.51|22222.51|22222.51|22221.38|22221.38|0
1643723700000|2022-02-01 13:55:00|22222.27|22222.27|22222.79|22222.79|22222.87|22222.87|22222.27|22222.27|0
1643723710000|2022-02-01 13:55:10|22222.67|22222.67|22222.56|22222.56|22222.71|22222.71|22222.52|22222.52|0
1643723720000|2022-02-01 13:55:20|22222.52|22222.52|22222.69|22222.69|22222.7|22222.7|22222.2|22222.2|0
1643723730000|2022-02-01 13:55:30|22222.76|22222.76|22223.54|22223.54|22223.54|22223.54|22222.69|22222.69|0
1643723740000|2022-02-01 13:55:40|22223.59|22223.59|22224.6|22224.6|22224.6|22224.6|22223.59|22223.59|0
1643723750000|2022-02-01 13:55:50|22224.75|22224.75|22225.19|22225.19|22225.26|22225.26|22224.75|22224.75|0
1643723760000|2022-02-01 13:56:00|22225.13|22225.13|22225.56|22225.56|22225.8|22225.8|22224.9|22224.9|0
1643723770000|2022-02-01 13:56:10|22225.53|22225.53|22226.54|22226.54|22226.61|22226.61|22225.53|22225.53|0
1643723780000|2022-02-01 13:56:20|22226.59|22226.59|22226.71|22226.71|22226.88|22226.88|22226.55|22226.55|0
1643723790000|2022-02-01 13:56:30|22226.76|22226.76|22226.91|22226.91|22226.91|22226.91|22226.67|22226.67|0
1643723800000|2022-02-01 13:56:40|22226.72|22226.72|22226.68|22226.68|22226.82|22226.82|22226.68|22226.68|0
1643723810000|2022-02-01 13:56:50|22226.64|22226.64|22226.57|22226.57|22226.66|22226.66|22226.39|22226.39|0
1643723820000|2022-02-01 13:57:00|22226.49|22226.49|22226.28|22226.28|22226.5|22226.5|22226.16|22226.16|0
1643723830000|2022-02-01 13:57:10|22226.13|22226.13|22226.35|22226.35|22226.35|22226.35|22225.89|22225.89|0
1643723840000|2022-02-01 13:57:20|22226.39|22226.39|22226.31|22226.31|22226.43|22226.43|22226.23|22226.23|0
1643723850000|2022-02-01 13:57:30|22226.28|22226.28|22226.55|22226.55|22226.55|22226.55|22226.23|22226.23|0
1643723860000|2022-02-01 13:57:40|22226.67|22226.67|22226.59|22226.59|22226.71|22226.71|22226.59|22226.59|0
1643723870000|2022-02-01 13:57:50|22226.35|22226.35|22226.54|22226.54|22226.54|22226.54|22226.28|22226.28|0
1643723880000|2022-02-01 13:58:00|22226.61|22226.61|22226.34|22226.34|22226.78|22226.78|22226.34|22226.34|0
1643723890000|2022-02-01 13:58:10|22226.23|22226.23|22225.6|22225.6|22226.32|22226.32|22225.6|22225.6|0
1643723900000|2022-02-01 13:58:20|22225.57|22225.57|22225.29|22225.29|22225.65|22225.65|22225.24|22225.24|0
1643723910000|2022-02-01 13:58:30|22225.24|22225.24|22225.2|22225.2|22225.47|22225.47|22225.2|22225.2|0
1643723920000|2022-02-01 13:58:40|22225.26|22225.26|22225.38|22225.38|22225.38|22225.38|22225.02|22225.02|0
1643723930000|2022-02-01 13:58:50|22225.47|22225.47|22225.39|22225.39|22225.47|22225.47|22225.39|22225.39|0
1643723940000|2022-02-01 13:59:00|22225.48|22225.48|22226.02|22226.02|22226.06|22226.06|22225.48|22225.48|0
1643723950000|2022-02-01 13:59:10|22226.13|22226.13|22226.19|22226.19|22226.75|22226.75|22226.11|22226.11|0
1643723960000|2022-02-01 13:59:20|22226.25|22226.25|22226.06|22226.06|22226.25|22226.25|22226.03|22226.03|0
1643723970000|2022-02-01 13:59:30|22226.09|22226.09|22225.87|22225.87|22226.23|22226.23|22225.87|22225.87|0
1643723980000|2022-02-01 13:59:40|22225.73|22225.73|22225.24|22225.24|22225.73|22225.73|22225.17|22225.17|0
1643723990000|2022-02-01 13:59:50|22225.36|22225.36|22225.3|22225.3|22225.57|22225.57|22225.19|22225.19|0
1643724000000|2022-02-01 14:00:00|22225.41|22225.41|22227.57|22227.57|22227.65|22227.65|22225.41|22225.41|0
1643724010000|2022-02-01 14:00:10|22227.64|22227.64|22227.9|22227.9|22228.06|22228.06|22227.48|22227.48|0
1643724020000|2022-02-01 14:00:20|22227.71|22227.71|22228.18|22228.18|22228.18|22228.18|22227.71|22227.71|0
1643724030000|2022-02-01 14:00:30|22228.27|22228.27|22227.87|22227.87|22228.29|22228.29|22227.87|22227.87|0
1643724040000|2022-02-01 14:00:40|22227.91|22227.91|22228.77|22228.77|22228.77|22228.77|22227.91|22227.91|0
1643724050000|2022-02-01 14:00:50|22228.86|22228.86|22229.29|22229.29|22229.48|22229.48|22228.83|22228.83|0
1643724060000|2022-02-01 14:01:00|22229.24|22229.24|22229.49|22229.49|22229.65|22229.65|22229.24|22229.24|0
1643724070000|2022-02-01 14:01:10|22229.65|22229.65|22229.73|22229.73|22229.9|22229.9|22229.65|22229.65|0
1643724080000|2022-02-01 14:01:20|22229.54|22229.54|22229.47|22229.47|22229.65|22229.65|22229.47|22229.47|0
1643724090000|2022-02-01 14:01:30|22229.54|22229.54|22229.01|22229.01|22229.63|22229.63|22228.88|22228.88|0
1643724100000|2022-02-01 14:01:40|22228.94|22228.94|22228.09|22228.09|22228.94|22228.94|22228.09|22228.09|0
1643724110000|2022-02-01 14:01:50|22228.04|22228.04|22227.84|22227.84|22228.22|22228.22|22227.71|22227.71|0
1643724120000|2022-02-01 14:02:00|22227.78|22227.78|22226.6|22226.6|22227.78|22227.78|22226.54|22226.54|0
1643724130000|2022-02-01 14:02:10|22226.56|22226.56|22226.18|22226.18|22226.64|22226.64|22226.1|22226.1|0
1643724140000|2022-02-01 14:02:20|22226.05|22226.05|22225.24|22225.24|22226.08|22226.08|22225.24|22225.24|0
1643724150000|2022-02-01 14:02:30|22225.17|22225.17|22224.17|22224.17|22225.17|22225.17|22223.97|22223.97|0
1643724160000|2022-02-01 14:02:40|22224.28|22224.28|22223.74|22223.74|22224.28|22224.28|22223.3|22223.3|0
1643724170000|2022-02-01 14:02:50|22223.63|22223.63|22223.37|22223.37|22223.64|22223.64|22223.32|22223.32|0
1643724180000|2022-02-01 14:03:00|22223.32|22223.32|22223.12|22223.12|22223.32|22223.32|22222.97|22222.97|0
1643724190000|2022-02-01 14:03:10|22223.07|22223.07|22222.11|22222.11|22223.07|22223.07|22222.11|22222.11|0
1643724200000|2022-02-01 14:03:20|22222.05|22222.05|22222.18|22222.18|22222.18|22222.18|22222.05|22222.05|0
1643724210000|2022-02-01 14:03:30|22222.15|22222.15|22221.44|22221.44|22222.39|22222.39|22221.44|22221.44|0
1643724220000|2022-02-01 14:03:40|22221.36|22221.36|22220.68|22220.68|22221.36|22221.36|22220.68|22220.68|0
1643724230000|2022-02-01 14:03:50|22220.61|22220.61|22220.65|22220.65|22220.9|22220.9|22220.61|22220.61|0
1643724240000|2022-02-01 14:04:00|22220.6|22220.6|22219.8|22219.8|22220.66|22220.66|22219.8|22219.8|0
1643724250000|2022-02-01 14:04:10|22219.58|22219.58|22219.28|22219.28|22219.8|22219.8|22219.24|22219.24|0
1643724260000|2022-02-01 14:04:20|22219.12|22219.12|22218.93|22218.93|22219.27|22219.27|22218.93|22218.93|0
1643724270000|2022-02-01 14:04:30|22218.8|22218.8|22216.07|22216.07|22218.8|22218.8|22216.07|22216.07|0
1643724280000|2022-02-01 14:04:40|22216.03|22216.03|22215.54|22215.54|22216.14|22216.14|22215.46|22215.46|0
1643724290000|2022-02-01 14:04:50|22215.56|22215.56|22215.17|22215.17|22215.78|22215.78|22215.17|22215.17|0
1643724300000|2022-02-01 14:05:00|22214.81|22214.81|22212.67|22212.67|22214.85|22214.85|22212.63|22212.63|0
1643724310000|2022-02-01 14:05:10|22212.61|22212.61|22211.74|22211.74|22212.61|22212.61|22211.62|22211.62|0
1643724320000|2022-02-01 14:05:20|22211.63|22211.63|22211.73|22211.73|22211.75|22211.75|22211.54|22211.54|0
1643724330000|2022-02-01 14:05:30|22211.84|22211.84|22211.43|22211.43|22212.01|22212.01|22211.43|22211.43|0
1643724340000|2022-02-01 14:05:40|22211.36|22211.36|22211.25|22211.25|22211.41|22211.41|22211.15|22211.15|0
1643724350000|2022-02-01 14:05:50|22211.32|22211.32|22210.95|22210.95|22211.32|22211.32|22210.95|22210.95|0
1643724360000|2022-02-01 14:06:00|22210.78|22210.78|22210.96|22210.96|22210.96|22210.96|22210.72|22210.72|0
1643724370000|2022-02-01 14:06:10|22211.02|22211.02|22211.36|22211.36|22211.88|22211.88|22211.02|22211.02|0
1643724380000|2022-02-01 14:06:20|22211.26|22211.26|22210.76|22210.76|22211.43|22211.43|22210.71|22210.71|0
1643724390000|2022-02-01 14:06:30|22210.69|22210.69|22210.41|22210.41|22210.69|22210.69|22210.41|22210.41|0
1643724400000|2022-02-01 14:06:40|22210.37|22210.37|22210.15|22210.15|22210.37|22210.37|22210.14|22210.14|0
1643724410000|2022-02-01 14:06:50|22210.17|22210.17|22210.1|22210.1|22210.3|22210.3|22210.1|22210.1|0
1643724420000|2022-02-01 14:07:00|22210.01|22210.01|22210.7|22210.7|22210.7|22210.7|22209.96|22209.96|0
1643724430000|2022-02-01 14:07:10|22210.61|22210.61|22210.27|22210.27|22210.61|22210.61|22210.27|22210.27|0
1643724440000|2022-02-01 14:07:20|22210.01|22210.01|22209.84|22209.84|22210.57|22210.57|22209.84|22209.84|0
1643724450000|2022-02-01 14:07:30|22209.78|22209.78|22209.66|22209.66|22209.82|22209.82|22209.59|22209.59|0
1643724460000|2022-02-01 14:07:40|22209.73|22209.73|22209.62|22209.62|22209.73|22209.73|22209.41|22209.41|0
1643724470000|2022-02-01 14:07:50|22209.79|22209.79|22209.48|22209.48|22209.88|22209.88|22209.29|22209.29|0
1643724480000|2022-02-01 14:08:00|22209.55|22209.55|22208.53|22208.53|22209.55|22209.55|22208.53|22208.53|0
1643724490000|2022-02-01 14:08:10|22208.47|22208.47|22208.2|22208.2|22208.57|22208.57|22208.2|22208.2|0
1643724500000|2022-02-01 14:08:20|22208.05|22208.05|22207.65|22207.65|22208.18|22208.18|22207.54|22207.54|0
1643724510000|2022-02-01 14:08:30|22207.73|22207.73|22207.71|22207.71|22207.98|22207.98|22207.67|22207.67|0
1643724520000|2022-02-01 14:08:40|22207.61|22207.61|22207.65|22207.65|22207.77|22207.77|22207.61|22207.61|0
1643724530000|2022-02-01 14:08:50|22207.53|22207.53|22207.51|22207.51|22207.58|22207.58|22207.4|22207.4|0
1643724540000|2022-02-01 14:09:00|22207.87|22207.87|22207.99|22207.99|22207.99|22207.99|22207.51|22207.51|0
1643724550000|2022-02-01 14:09:10|22207.93|22207.93|22207.65|22207.65|22208.26|22208.26|22207.65|22207.65|0
1643724560000|2022-02-01 14:09:20|22207.78|22207.78|22207.57|22207.57|22207.92|22207.92|22207.54|22207.54|0
1643724570000|2022-02-01 14:09:30|22207.72|22207.72|22207.52|22207.52|22207.81|22207.81|22207.52|22207.52|0
1643724580000|2022-02-01 14:09:40|22207.47|22207.47|22207.13|22207.13|22207.47|22207.47|22206.85|22206.85|0
1643724590000|2022-02-01 14:09:50|22207.02|22207.02|22205.97|22205.97|22207.02|22207.02|22205.97|22205.97|0
1643724600000|2022-02-01 14:10:00|22205.87|22205.87|22205.32|22205.32|22206.04|22206.04|22205.32|22205.32|0
1643724610000|2022-02-01 14:10:10|22205.25|22205.25|22205.87|22205.87|22205.87|22205.87|22205.1|22205.1|0
1643724620000|2022-02-01 14:10:20|22205.82|22205.82|22205.65|22205.65|22205.82|22205.82|22205.59|22205.59|0
1643724630000|2022-02-01 14:10:30|22205.8|22205.8|22206.59|22206.59|22206.69|22206.69|22205.8|22205.8|0
1643724640000|2022-02-01 14:10:40|22206.39|22206.39|22205.33|22205.33|22206.39|22206.39|22205.33|22205.33|0
1643724650000|2022-02-01 14:10:50|22205.24|22205.24|22205.54|22205.54|22205.54|22205.54|22205.19|22205.19|0
1643724660000|2022-02-01 14:11:00|22205.67|22205.67|22205.63|22205.63|22206.17|22206.17|22205.37|22205.37|0
1643724670000|2022-02-01 14:11:10|22205.52|22205.52|22205.48|22205.48|22205.61|22205.61|22205.46|22205.46|0
1643724680000|2022-02-01 14:11:20|22205.45|22205.45|22205.59|22205.59|22205.59|22205.59|22205.45|22205.45|0
1643724690000|2022-02-01 14:11:30|22205.43|22205.43|22205.49|22205.49|22205.71|22205.71|22205.43|22205.43|0
1643724700000|2022-02-01 14:11:40|22205.47|22205.47|22205.36|22205.36|22205.47|22205.47|22205.36|22205.36|0
1643724710000|2022-02-01 14:11:50|22205.27|22205.27|22205.03|22205.03|22205.27|22205.27|22204.86|22204.86|0
1643724720000|2022-02-01 14:12:00|22204.83|22204.83|22204.66|22204.66|22204.83|22204.83|22204.47|22204.47|0
1643724730000|2022-02-01 14:12:10|22204.74|22204.74|22204.49|22204.49|22204.74|22204.74|22204.49|22204.49|0
1643724740000|2022-02-01 14:12:20|22204.48|22204.48|22205|22205|22205|22205|22204.48|22204.48|0
1643724750000|2022-02-01 14:12:30|22205.04|22205.04|22204.3|22204.3|22205.04|22205.04|22204.09|22204.09|0
1643724760000|2022-02-01 14:12:40|22204.2|22204.2|22204.48|22204.48|22204.76|22204.76|22204.2|22204.2|0
1643724770000|2022-02-01 14:12:50|22204.54|22204.54|22204.76|22204.76|22204.76|22204.76|22204.48|22204.48|0
1643724780000|2022-02-01 14:13:00|22204.71|22204.71|22204.98|22204.98|22205.28|22205.28|22204.63|22204.63|0
1643724790000|2022-02-01 14:13:10|22205.08|22205.08|22205.55|22205.55|22205.55|22205.55|22205.08|22205.08|0
1643724800000|2022-02-01 14:13:20|22205.67|22205.67|22205.7|22205.7|22205.81|22205.81|22205.67|22205.67|0
1643724810000|2022-02-01 14:13:30|22205.73|22205.73|22205.75|22205.75|22205.95|22205.95|22205.7|22205.7|0
1643724820000|2022-02-01 14:13:40|22205.9|22205.9|22206.07|22206.07|22206.28|22206.28|22205.9|22205.9|0
1643724830000|2022-02-01 14:13:50|22205.99|22205.99|22206.26|22206.26|22206.57|22206.57|22205.92|22205.92|0
1643724840000|2022-02-01 14:14:00|22205.86|22205.86|22206.15|22206.15|22206.49|22206.49|22205.86|22205.86|0
1643724850000|2022-02-01 14:14:10|22206.21|22206.21|22206.29|22206.29|22206.29|22206.29|22205.86|22205.86|0
1643724860000|2022-02-01 14:14:20|22206.22|22206.22|22206.1|22206.1|22206.22|22206.22|22205.92|22205.92|0
1643724870000|2022-02-01 14:14:30|22206.12|22206.12|22205.1|22205.1|22206.12|22206.12|22205.03|22205.03|0
1643724880000|2022-02-01 14:14:40|22205.03|22205.03|22204.63|22204.63|22205.07|22205.07|22204.63|22204.63|0
1643724890000|2022-02-01 14:14:50|22204.56|22204.56|22204.51|22204.51|22204.69|22204.69|22204.51|22204.51|0
1643724900000|2022-02-01 14:15:00|22204.39|22204.39|22203.57|22203.57|22204.49|22204.49|22203.53|22203.53|0
1643724910000|2022-02-01 14:15:10|22203.66|22203.66|22203.21|22203.21|22203.87|22203.87|22202.98|22202.98|0
1643724920000|2022-02-01 14:15:20|22203.13|22203.13|22202.53|22202.53|22203.13|22203.13|22202.53|22202.53|0
1643724930000|2022-02-01 14:15:30|22202.49|22202.49|22202.69|22202.69|22202.86|22202.86|22202.49|22202.49|0
1643724940000|2022-02-01 14:15:40|22202.53|22202.53|22201.55|22201.55|22202.53|22202.53|22201.55|22201.55|0
1643724950000|2022-02-01 14:15:50|22201.5|22201.5|22201.71|22201.71|22201.93|22201.93|22201.5|22201.5|0
1643724960000|2022-02-01 14:16:00|22201.68|22201.68|22201.13|22201.13|22201.83|22201.83|22201.04|22201.04|0
1643724970000|2022-02-01 14:16:10|22201|22201|22200.35|22200.35|22201.05|22201.05|22200.35|22200.35|0
1643724980000|2022-02-01 14:16:20|22200.26|22200.26|22200.86|22200.86|22200.86|22200.86|22200.1|22200.1|0
1643724990000|2022-02-01 14:16:30|22200.72|22200.72|22200.48|22200.48|22200.97|22200.97|22200.34|22200.34|0
1643725000000|2022-02-01 14:16:40|22200.39|22200.39|22200.79|22200.79|22200.79|22200.79|22200.31|22200.31|0
1643725010000|2022-02-01 14:16:50|22200.86|22200.86|22201.84|22201.84|22201.84|22201.84|22200.86|22200.86|0
1643725020000|2022-02-01 14:17:00|22202.02|22202.02|22202.14|22202.14|22202.36|22202.36|22201.95|22201.95|0
1643725030000|2022-02-01 14:17:10|22202.11|22202.11|22201.27|22201.27|22202.11|22202.11|22201.17|22201.17|0
1643725040000|2022-02-01 14:17:20|22201.2|22201.2|22201.58|22201.58|22201.58|22201.58|22201.2|22201.2|0
1643725050000|2022-02-01 14:17:30|22201.72|22201.72|22201.18|22201.18|22201.72|22201.72|22201.18|22201.18|0
1643725060000|2022-02-01 14:17:40|22201.03|22201.03|22200.21|22200.21|22201.1|22201.1|22200.21|22200.21|0
1643725070000|2022-02-01 14:17:50|22200.18|22200.18|22200.14|22200.14|22200.28|22200.28|22199.99|22199.99|0
1643725080000|2022-02-01 14:18:00|22200.4|22200.4|22200.22|22200.22|22200.4|22200.4|22200.17|22200.17|0
1643725090000|2022-02-01 14:18:10|22200.3|22200.3|22199.79|22199.79|22200.53|22200.53|22199.79|22199.79|0
1643725100000|2022-02-01 14:18:20|22199.9|22199.9|22199.82|22199.82|22200.05|22200.05|22199.26|22199.26|0
1643725110000|2022-02-01 14:18:30|22199.6|22199.6|22199.83|22199.83|22199.83|22199.83|22199.6|22199.6|0
1643725120000|2022-02-01 14:18:40|22199.89|22199.89|22199.63|22199.63|22199.89|22199.89|22199.47|22199.47|0
1643725130000|2022-02-01 14:18:50|22199.74|22199.74|22199.17|22199.17|22199.74|22199.74|22199.06|22199.06|0
1643725140000|2022-02-01 14:19:00|22198.89|22198.89|22198.7|22198.7|22199.08|22199.08|22198.7|22198.7|0
1643725150000|2022-02-01 14:19:10|22198.74|22198.74|22199|22199|22199.15|22199.15|22198.74|22198.74|0
1643725160000|2022-02-01 14:19:20|22198.49|22198.49|22197.97|22197.97|22198.49|22198.49|22197.86|22197.86|0
1643725170000|2022-02-01 14:19:30|22197.89|22197.89|22197.4|22197.4|22197.89|22197.89|22197.16|22197.16|0
1643725180000|2022-02-01 14:19:40|22197.34|22197.34|22197.12|22197.12|22197.34|22197.34|22196.99|22196.99|0
1643725190000|2022-02-01 14:19:50|22197.17|22197.17|22197.16|22197.16|22197.21|22197.21|22197|22197|0
1643725200000|2022-02-01 14:20:00|22197.31|22197.31|22197.91|22197.91|22197.91|22197.91|22197.31|22197.31|0
1643725210000|2022-02-01 14:20:10|22197.94|22197.94|22198.71|22198.71|22198.71|22198.71|22197.94|22197.94|0
1643725220000|2022-02-01 14:20:20|22198.62|22198.62|22199.04|22199.04|22199.04|22199.04|22198.46|22198.46|0
1643725230000|2022-02-01 14:20:30|22198.93|22198.93|22198.76|22198.76|22199.06|22199.06|22198.63|22198.63|0
1643725240000|2022-02-01 14:20:40|22198.84|22198.84|22199.24|22199.24|22199.24|22199.24|22198.67|22198.67|0
1643725250000|2022-02-01 14:20:50|22199.3|22199.3|22200.09|22200.09|22200.29|22200.29|22199.3|22199.3|0
1643725260000|2022-02-01 14:21:00|22199.96|22199.96|22200.79|22200.79|22200.84|22200.84|22199.95|22199.95|0
1643725270000|2022-02-01 14:21:10|22200.7|22200.7|22200.88|22200.88|22200.88|22200.88|22200.57|22200.57|0
1643725280000|2022-02-01 14:21:20|22200.96|22200.96|22200.58|22200.58|22200.96|22200.96|22200.57|22200.57|0
1643725290000|2022-02-01 14:21:30|22200.61|22200.61|22200.66|22200.66|22200.77|22200.77|22200.61|22200.61|0
1643725300000|2022-02-01 14:21:40|22200.62|22200.62|22200.59|22200.59|22200.62|22200.62|22200.39|22200.39|0
1643725310000|2022-02-01 14:21:50|22200.44|22200.44|22200.24|22200.24|22200.74|22200.74|22200.24|22200.24|0
1643725320000|2022-02-01 14:22:00|22200.2|22200.2|22199.92|22199.92|22200.2|22200.2|22199.88|22199.88|0
1643725330000|2022-02-01 14:22:10|22200.18|22200.18|22200.46|22200.46|22200.46|22200.46|22200.18|22200.18|0
1643725340000|2022-02-01 14:22:20|22200.36|22200.36|22200|22200|22200.57|22200.57|22199.92|22199.92|0
1643725350000|2022-02-01 14:22:30|22199.84|22199.84|22199.08|22199.08|22199.84|22199.84|22199.08|22199.08|0
1643725360000|2022-02-01 14:22:40|22199.13|22199.13|22199.03|22199.03|22199.13|22199.13|22198.86|22198.86|0
1643725370000|2022-02-01 14:22:50|22199.16|22199.16|22199|22199|22199.16|22199.16|22198.87|22198.87|0
1643725380000|2022-02-01 14:23:00|22199.07|22199.07|22199.17|22199.17|22199.41|22199.41|22199.07|22199.07|0
1643725390000|2022-02-01 14:23:10|22199.21|22199.21|22198.73|22198.73|22199.21|22199.21|22198.73|22198.73|0
1643725400000|2022-02-01 14:23:20|22198.77|22198.77|22198.78|22198.78|22199.03|22199.03|22198.77|22198.77|0
1643725410000|2022-02-01 14:23:30|22198.88|22198.88|22198.22|22198.22|22199|22199|22198.13|22198.13|0
1643725420000|2022-02-01 14:23:40|22198.29|22198.29|22197.29|22197.29|22198.29|22198.29|22197.29|22197.29|0
1643725430000|2022-02-01 14:23:50|22197.34|22197.34|22197.16|22197.16|22197.49|22197.49|22197.03|22197.03|0
1643725440000|2022-02-01 14:24:00|22197.22|22197.22|22197.18|22197.18|22197.47|22197.47|22196.98|22196.98|0
1643725450000|2022-02-01 14:24:10|22197.09|22197.09|22197.84|22197.84|22197.84|22197.84|22197.09|22197.09|0
1643725460000|2022-02-01 14:24:20|22197.89|22197.89|22197.18|22197.18|22197.93|22197.93|22197.18|22197.18|0
1643725470000|2022-02-01 14:24:30|22197.01|22197.01|22197.09|22197.09|22197.25|22197.25|22196.8|22196.8|0
1643725480000|2022-02-01 14:24:40|22197.05|22197.05|22197.97|22197.97|22198.28|22198.28|22197.05|22197.05|0
1643725490000|2022-02-01 14:24:50|22198.04|22198.04|22197.06|22197.06|22198.23|22198.23|22197.06|22197.06|0
1643725500000|2022-02-01 14:25:00|22197.1|22197.1|22198.14|22198.14|22198.18|22198.18|22197.1|22197.1|0
1643725510000|2022-02-01 14:25:10|22198.05|22198.05|22198.51|22198.51|22198.51|22198.51|22198.05|22198.05|0
1643725520000|2022-02-01 14:25:20|22198.46|22198.46|22198.84|22198.84|22198.84|22198.84|22198.46|22198.46|0
1643725530000|2022-02-01 14:25:30|22198.8|22198.8|22199.02|22199.02|22199.02|22199.02|22198.52|22198.52|0
1643725540000|2022-02-01 14:25:40|22198.93|22198.93|22199.52|22199.52|22199.63|22199.63|22198.53|22198.53|0
1643725550000|2022-02-01 14:25:50|22199.62|22199.62|22200.47|22200.47|22200.54|22200.54|22199.55|22199.55|0
1643725560000|2022-02-01 14:26:00|22200.57|22200.57|22200.44|22200.44|22200.8|22200.8|22200.41|22200.41|0
1643725570000|2022-02-01 14:26:10|22200.47|22200.47|22200.73|22200.73|22201.06|22201.06|22200.36|22200.36|0
1643725580000|2022-02-01 14:26:20|22200.76|22200.76|22200.91|22200.91|22200.91|22200.91|22200.39|22200.39|0
1643725590000|2022-02-01 14:26:30|22201.05|22201.05|22201.56|22201.56|22201.56|22201.56|22201.03|22201.03|0
1643725600000|2022-02-01 14:26:40|22201.69|22201.69|22201.97|22201.97|22201.97|22201.97|22201.59|22201.59|0
1643725610000|2022-02-01 14:26:50|22201.86|22201.86|22201.32|22201.32|22201.86|22201.86|22201.25|22201.25|0
1643725620000|2022-02-01 14:27:00|22201.34|22201.34|22201.53|22201.53|22201.63|22201.63|22201.07|22201.07|0
1643725630000|2022-02-01 14:27:10|22201.42|22201.42|22201.69|22201.69|22201.69|22201.69|22201.2|22201.2|0
1643725640000|2022-02-01 14:27:20|22201.82|22201.82|22202.58|22202.58|22202.58|22202.58|22201.59|22201.59|0
1643725650000|2022-02-01 14:27:30|22202.17|22202.17|22202.41|22202.41|22202.52|22202.52|22202.17|22202.17|0
1643725660000|2022-02-01 14:27:40|22202.53|22202.53|22203.21|22203.21|22203.21|22203.21|22202.53|22202.53|0
1643725670000|2022-02-01 14:27:50|22203.46|22203.46|22203.57|22203.57|22203.79|22203.79|22203.46|22203.46|0
1643725680000|2022-02-01 14:28:00|22203.52|22203.52|22203.8|22203.8|22203.87|22203.87|22203.43|22203.43|0
1643725690000|2022-02-01 14:28:10|22203.92|22203.92|22203.73|22203.73|22204.05|22204.05|22203.68|22203.68|0
1643725700000|2022-02-01 14:28:20|22203.64|22203.64|22203.73|22203.73|22203.86|22203.86|22203.6|22203.6|0
1643725710000|2022-02-01 14:28:30|22203.78|22203.78|22204.16|22204.16|22204.26|22204.26|22203.62|22203.62|0
1643725720000|2022-02-01 14:28:40|22204.2|22204.2|22203.76|22203.76|22204.2|22204.2|22203.76|22203.76|0
1643725730000|2022-02-01 14:28:50|22203.95|22203.95|22203.9|22203.9|22204.02|22204.02|22203.89|22203.89|0
1643725740000|2022-02-01 14:29:00|22204.02|22204.02|22205.52|22205.52|22205.52|22205.52|22204.02|22204.02|0
1643725750000|2022-02-01 14:29:10|22205.8|22205.8|22206.22|22206.22|22206.22|22206.22|22205.75|22205.75|0
1643725760000|2022-02-01 14:29:20|22206.29|22206.29|22206.47|22206.47|22206.78|22206.78|22206.29|22206.29|0
1643725770000|2022-02-01 14:29:30|22206.58|22206.58|22206.77|22206.77|22206.79|22206.79|22206.3|22206.3|0
1643725780000|2022-02-01 14:29:40|22206.92|22206.92|22207.22|22207.22|22207.22|22207.22|22206.79|22206.79|0
1643725790000|2022-02-01 14:29:50|22207.26|22207.26|22207.13|22207.13|22207.84|22207.84|22207|22207|0
1643725800000|2022-02-01 14:30:00|22206.99|22206.99|22203.04|22203.04|22207.03|22207.03|22203.04|22203.04|0
1643725810000|2022-02-01 14:30:10|22202.29|22202.29|22201.24|22201.24|22202.29|22202.29|22201.07|22201.07|0
1643725820000|2022-02-01 14:30:20|22201.15|22201.15|22200.61|22200.61|22201.15|22201.15|22200.36|22200.36|0
1643725830000|2022-02-01 14:30:30|22200.83|22200.83|22200.53|22200.53|22200.83|22200.83|22200.42|22200.42|0
1643725840000|2022-02-01 14:30:40|22200.41|22200.41|22200.39|22200.39|22201.25|22201.25|22200.28|22200.28|0
1643725850000|2022-02-01 14:30:50|22200.05|22200.05|22196.69|22196.69|22200.05|22200.05|22196.69|22196.69|0
1643725860000|2022-02-01 14:31:00|22196.57|22196.57|22192.41|22192.41|22196.57|22196.57|22192.36|22192.36|0
1643725870000|2022-02-01 14:31:10|22192.55|22192.55|22191.67|22191.67|22192.64|22192.64|22191.5|22191.5|0
1643725880000|2022-02-01 14:31:20|22191.58|22191.58|22189.52|22189.52|22191.62|22191.62|22189.48|22189.48|0
1643725890000|2022-02-01 14:31:30|22189.57|22189.57|22188.11|22188.11|22189.57|22189.57|22188.11|22188.11|0
1643725900000|2022-02-01 14:31:40|22187.96|22187.96|22187.6|22187.6|22188.22|22188.22|22187.6|22187.6|0
1643725910000|2022-02-01 14:31:50|22187.47|22187.47|22187.37|22187.37|22188.15|22188.15|22187.35|22187.35|0
1643725920000|2022-02-01 14:32:00|22187.34|22187.34|22186.17|22186.17|22187.34|22187.34|22186.01|22186.01|0
1643725930000|2022-02-01 14:32:10|22186.12|22186.12|22183.35|22183.35|22186.19|22186.19|22183.35|22183.35|0
1643725940000|2022-02-01 14:32:20|22183.23|22183.23|22180.69|22180.69|22183.23|22183.23|22180.47|22180.47|0
1643725950000|2022-02-01 14:32:30|22180.65|22180.65|22180.12|22180.12|22180.78|22180.78|22180.1|22180.1|0
1643725960000|2022-02-01 14:32:40|22180.28|22180.28|22180.39|22180.39|22180.48|22180.48|22179.63|22179.63|0
1643725970000|2022-02-01 14:32:50|22180.43|22180.43|22181.29|22181.29|22181.42|22181.42|22180.43|22180.43|0
1643725980000|2022-02-01 14:33:00|22181.23|22181.23|22181.76|22181.76|22181.76|22181.76|22180.93|22180.93|0
1643725990000|2022-02-01 14:33:10|22181.8|22181.8|22181.98|22181.98|22182.28|22182.28|22181.7|22181.7|0
1643726000000|2022-02-01 14:33:20|22181.85|22181.85|22180.81|22180.81|22181.85|22181.85|22180.76|22180.76|0
1643726010000|2022-02-01 14:33:30|22180.66|22180.66|22180.98|22180.98|22181.01|22181.01|22180.66|22180.66|0
1643726020000|2022-02-01 14:33:40|22180.92|22180.92|22180.42|22180.42|22181.05|22181.05|22180.42|22180.42|0
1643726030000|2022-02-01 14:33:50|22180.37|22180.37|22180.12|22180.12|22180.37|22180.37|22179.81|22179.81|0
1643726040000|2022-02-01 14:34:00|22180.21|22180.21|22182.92|22182.92|22183.19|22183.19|22180.21|22180.21|0
1643726050000|2022-02-01 14:34:10|22183.29|22183.29|22183.25|22183.25|22183.34|22183.34|22183.05|22183.05|0
1643726060000|2022-02-01 14:34:20|22183.19|22183.19|22184.82|22184.82|22185.04|22185.04|22183.17|22183.17|0
1643726070000|2022-02-01 14:34:30|22184.71|22184.71|22186.57|22186.57|22186.57|22186.57|22184.62|22184.62|0
1643726080000|2022-02-01 14:34:40|22186.97|22186.97|22188.34|22188.34|22188.34|22188.34|22186.97|22186.97|0
1643726090000|2022-02-01 14:34:50|22188.41|22188.41|22191.42|22191.42|22191.42|22191.42|22188.41|22188.41|0
1643726100000|2022-02-01 14:35:00|22191.3|22191.3|22191.19|22191.19|22191.78|22191.78|22191.17|22191.17|0
1643726110000|2022-02-01 14:35:10|22191.05|22191.05|22191.66|22191.66|22191.94|22191.94|22191.05|22191.05|0
1643726120000|2022-02-01 14:35:20|22191.61|22191.61|22196.2|22196.2|22196.41|22196.41|22191.56|22191.56|0
1643726130000|2022-02-01 14:35:30|22196.17|22196.17|22196.42|22196.42|22196.86|22196.86|22196.17|22196.17|0
1643726140000|2022-02-01 14:35:40|22196.5|22196.5|22196.26|22196.26|22196.55|22196.55|22196.2|22196.2|0
1643726150000|2022-02-01 14:35:50|22196.43|22196.43|22196.45|22196.45|22197.06|22197.06|22196.35|22196.35|0
1643726160000|2022-02-01 14:36:00|22196.36|22196.36|22198.12|22198.12|22198.12|22198.12|22195.93|22195.93|0
1643726170000|2022-02-01 14:36:10|22197.99|22197.99|22197.13|22197.13|22198.25|22198.25|22197.04|22197.04|0
1643726180000|2022-02-01 14:36:20|22197.01|22197.01|22196.28|22196.28|22197.17|22197.17|22196.17|22196.17|0
1643726190000|2022-02-01 14:36:30|22196.31|22196.31|22195.57|22195.57|22196.41|22196.41|22195.57|22195.57|0
1643726200000|2022-02-01 14:36:40|22195.63|22195.63|22195.9|22195.9|22196.07|22196.07|22195.63|22195.63|0
1643726210000|2022-02-01 14:36:50|22195.94|22195.94|22195.07|22195.07|22195.94|22195.94|22195.02|22195.02|0
1643726220000|2022-02-01 14:37:00|22195|22195|22193.96|22193.96|22195|22195|22193.78|22193.78|0
1643726230000|2022-02-01 14:37:10|22193.9|22193.9|22193.45|22193.45|22194.06|22194.06|22193.37|22193.37|0
1643726240000|2022-02-01 14:37:20|22193.32|22193.32|22193.43|22193.43|22193.54|22193.54|22192.96|22192.96|0
1643726250000|2022-02-01 14:37:30|22193.45|22193.45|22191.15|22191.15|22193.45|22193.45|22191.04|22191.04|0
1643726260000|2022-02-01 14:37:40|22191.18|22191.18|22187.53|22187.53|22191.18|22191.18|22187.45|22187.45|0
1643726270000|2022-02-01 14:37:50|22187.37|22187.37|22186.77|22186.77|22187.37|22187.37|22186.18|22186.18|0
1643726280000|2022-02-01 14:38:00|22186.88|22186.88|22187.56|22187.56|22187.56|22187.56|22186.44|22186.44|0
1643726290000|2022-02-01 14:38:10|22187.88|22187.88|22189.04|22189.04|22189.12|22189.12|22187.64|22187.64|0
1643726300000|2022-02-01 14:38:20|22189.11|22189.11|22189.81|22189.81|22189.81|22189.81|22189.11|22189.11|0
1643726310000|2022-02-01 14:38:30|22189.73|22189.73|22189.94|22189.94|22189.97|22189.97|22189.7|22189.7|0
1643726320000|2022-02-01 14:38:40|22189.91|22189.91|22190.26|22190.26|22190.26|22190.26|22189.91|22189.91|0
1643726330000|2022-02-01 14:38:50|22190.27|22190.27|22191.05|22191.05|22191.12|22191.12|22190.2|22190.2|0
1643726340000|2022-02-01 14:39:00|22191.03|22191.03|22190.23|22190.23|22191.2|22191.2|22189.97|22189.97|0
1643726350000|2022-02-01 14:39:10|22190.13|22190.13|22190.49|22190.49|22190.52|22190.52|22190.13|22190.13|0
1643726360000|2022-02-01 14:39:20|22190.52|22190.52|22189.88|22189.88|22190.52|22190.52|22189.81|22189.81|0
1643726370000|2022-02-01 14:39:30|22189.95|22189.95|22189.74|22189.74|22190.07|22190.07|22189.7|22189.7|0
1643726380000|2022-02-01 14:39:40|22189.8|22189.8|22189.09|22189.09|22190.07|22190.07|22189.05|22189.05|0
1643726390000|2022-02-01 14:39:50|22189.04|22189.04|22188.93|22188.93|22189.15|22189.15|22188.53|22188.53|0
1643726400000|2022-02-01 14:40:00|22189|22189|22189.2|22189.2|22189.3|22189.3|22188.69|22188.69|0
1643726410000|2022-02-01 14:40:10|22189.26|22189.26|22189.44|22189.44|22189.82|22189.82|22189.26|22189.26|0
1643726420000|2022-02-01 14:40:20|22189.51|22189.51|22190.01|22190.01|22190.01|22190.01|22189.11|22189.11|0
1643726430000|2022-02-01 14:40:30|22189.94|22189.94|22190.33|22190.33|22190.77|22190.77|22189.94|22189.94|0
1643726440000|2022-02-01 14:40:40|22190.25|22190.25|22189.25|22189.25|22190.25|22190.25|22189.25|22189.25|0
1643726450000|2022-02-01 14:40:50|22189.04|22189.04|22187.8|22187.8|22189.06|22189.06|22187.74|22187.74|0
1643726460000|2022-02-01 14:41:00|22187.75|22187.75|22187.15|22187.15|22187.75|22187.75|22186.8|22186.8|0
1643726470000|2022-02-01 14:41:10|22187.14|22187.14|22186.92|22186.92|22187.47|22187.47|22186.79|22186.79|0
1643726480000|2022-02-01 14:41:20|22186.98|22186.98|22183.63|22183.63|22186.98|22186.98|22183.63|22183.63|0
1643726490000|2022-02-01 14:41:30|22183.42|22183.42|22181.48|22181.48|22183.42|22183.42|22181.37|22181.37|0
1643726500000|2022-02-01 14:41:40|22181.53|22181.53|22181.11|22181.11|22181.93|22181.93|22180.88|22180.88|0
1643726510000|2022-02-01 14:41:50|22181.12|22181.12|22180.15|22180.15|22181.12|22181.12|22180.08|22180.08|0
1643726520000|2022-02-01 14:42:00|22180.13|22180.13|22175.19|22175.19|22180.24|22180.24|22175.19|22175.19|0
1643726530000|2022-02-01 14:42:10|22175.15|22175.15|22173.13|22173.13|22175.19|22175.19|22173.11|22173.11|0
1643726540000|2022-02-01 14:42:20|22173.09|22173.09|22171.24|22171.24|22173.27|22173.27|22171.24|22171.24|0
1643726550000|2022-02-01 14:42:30|22171.21|22171.21|22169.47|22169.47|22171.21|22171.21|22169.39|22169.39|0
1643726560000|2022-02-01 14:42:40|22169.6|22169.6|22169.05|22169.05|22169.88|22169.88|22169.05|22169.05|0
1643726570000|2022-02-01 14:42:50|22168.84|22168.84|22167.51|22167.51|22168.84|22168.84|22167.51|22167.51|0
1643726580000|2022-02-01 14:43:00|22167.36|22167.36|22158.55|22158.55|22167.36|22167.36|22158.55|22158.55|0
1643726590000|2022-02-01 14:43:10|22158.43|22158.43|22155.02|22155.02|22158.52|22158.52|22154.87|22154.87|0
1643726600000|2022-02-01 14:43:20|22154.92|22154.92|22146.78|22146.78|22154.92|22154.92|22146.78|22146.78|0
1643726610000|2022-02-01 14:43:30|22146.68|22146.68|22140.67|22140.67|22146.68|22146.68|22140.67|22140.67|0
1643726620000|2022-02-01 14:43:40|22140.61|22140.61|22132.18|22132.18|22140.61|22140.61|22132.18|22132.18|0
1643726630000|2022-02-01 14:43:50|22132.15|22132.15|22128.16|22128.16|22132.15|22132.15|22128.16|22128.16|0
1643726640000|2022-02-01 14:44:00|22127.91|22127.91|22123.23|22123.23|22127.91|22127.91|22123.16|22123.16|0
1643726650000|2022-02-01 14:44:10|22123.15|22123.15|22121.74|22121.74|22123.15|22123.15|22121.74|22121.74|0
1643726660000|2022-02-01 14:44:20|22121.93|22121.93|22120.69|22120.69|22121.99|22121.99|22120.69|22120.69|0
1643726670000|2022-02-01 14:44:30|22120.57|22120.57|22118.8|22118.8|22121.27|22121.27|22118.69|22118.69|0
1643726680000|2022-02-01 14:44:40|22118.75|22118.75|22118.09|22118.09|22118.87|22118.87|22118.09|22118.09|0
1643726690000|2022-02-01 14:44:50|22116.9|22116.9|22116.26|22116.26|22116.9|22116.9|22116.26|22116.26|0
1643726700000|2022-02-01 14:45:00|22116.2|22116.2|22115.35|22115.35|22116.51|22116.51|22114.85|22114.85|0
1643726710000|2022-02-01 14:45:10|22115.25|22115.25|22113.07|22113.07|22115.25|22115.25|22113.05|22113.05|0
1643726720000|2022-02-01 14:45:20|22113.1|22113.1|22113|22113|22113.1|22113.1|22112.58|22112.58|0
1643726730000|2022-02-01 14:45:30|22113.04|22113.04|22112.84|22112.84|22113.27|22113.27|22112.77|22112.77|0
1643726740000|2022-02-01 14:45:40|22113.3|22113.3|22113.29|22113.29|22113.71|22113.71|22113.09|22113.09|0
1643726750000|2022-02-01 14:45:50|22113.27|22113.27|22112.3|22112.3|22113.35|22113.35|22112.3|22112.3|0
1643726760000|2022-02-01 14:46:00|22112.21|22112.21|22112.86|22112.86|22112.86|22112.86|22112|22112|0
1643726770000|2022-02-01 14:46:10|22112.9|22112.9|22112.71|22112.71|22113.28|22113.28|22112.71|22112.71|0
1643726780000|2022-02-01 14:46:20|22112.66|22112.66|22113.3|22113.3|22113.3|22113.3|22112.4|22112.4|0
1643726790000|2022-02-01 14:46:30|22113.27|22113.27|22112.15|22112.15|22113.27|22113.27|22112.1|22112.1|0
1643726800000|2022-02-01 14:46:40|22112.21|22112.21|22115.29|22115.29|22115.3|22115.3|22112.21|22112.21|0
1643726810000|2022-02-01 14:46:50|22115.27|22115.27|22115.47|22115.47|22115.58|22115.58|22115.18|22115.18|0
1643726820000|2022-02-01 14:47:00|22115.49|22115.49|22117.28|22117.28|22117.28|22117.28|22115.49|22115.49|0
1643726830000|2022-02-01 14:47:10|22117.4|22117.4|22118.45|22118.45|22118.63|22118.63|22116.78|22116.78|0
1643726840000|2022-02-01 14:47:20|22118.6|22118.6|22119.52|22119.52|22119.52|22119.52|22118.59|22118.59|0
1643726850000|2022-02-01 14:47:30|22119.57|22119.57|22119.92|22119.92|22120.27|22120.27|22119.57|22119.57|0
1643726860000|2022-02-01 14:47:40|22119.99|22119.99|22120.94|22120.94|22121.16|22121.16|22119.84|22119.84|0
1643726870000|2022-02-01 14:47:50|22121|22121|22120.13|22120.13|22121.3|22121.3|22120.13|22120.13|0
1643726880000|2022-02-01 14:48:00|22120.07|22120.07|22119.83|22119.83|22120.37|22120.37|22119.58|22119.58|0
1643726890000|2022-02-01 14:48:10|22119.89|22119.89|22120.39|22120.39|22120.48|22120.48|22119.89|22119.89|0
1643726900000|2022-02-01 14:48:20|22120.48|22120.48|22120.55|22120.55|22120.97|22120.97|22120.41|22120.41|0
1643726910000|2022-02-01 14:48:30|22120.62|22120.62|22121.32|22121.32|22121.48|22121.48|22120.62|22120.62|0
1643726920000|2022-02-01 14:48:40|22121.39|22121.39|22121.35|22121.35|22121.48|22121.48|22121.24|22121.24|0
1643726930000|2022-02-01 14:48:50|22121.26|22121.26|22121.88|22121.88|22122.07|22122.07|22121.26|22121.26|0
1643726940000|2022-02-01 14:49:00|22121.97|22121.97|22131.19|22131.19|22131.19|22131.19|22121.97|22121.97|0
1643726950000|2022-02-01 14:49:10|22131.39|22131.39|22134.13|22134.13|22134.13|22134.13|22131.39|22131.39|0
1643726960000|2022-02-01 14:49:20|22134.18|22134.18|22136.54|22136.54|22136.57|22136.57|22134.18|22134.18|0
1643726970000|2022-02-01 14:49:30|22136.5|22136.5|22138.71|22138.71|22138.89|22138.89|22136.5|22136.5|0
1643726980000|2022-02-01 14:49:40|22138.95|22138.95|22141.24|22141.24|22141.24|22141.24|22138.95|22138.95|0
1643726990000|2022-02-01 14:49:50|22141.32|22141.32|22141.17|22141.17|22141.43|22141.43|22141.04|22141.04|0
1643727000000|2022-02-01 14:50:00|22141.24|22141.24|22144.2|22144.2|22144.2|22144.2|22141.24|22141.24|0
1643727010000|2022-02-01 14:50:10|22144.33|22144.33|22149.8|22149.8|22149.8|22149.8|22144.33|22144.33|0
1643727020000|2022-02-01 14:50:20|22149.81|22149.81|22152.54|22152.54|22152.54|22152.54|22149.81|22149.81|0
1643727030000|2022-02-01 14:50:30|22152.49|22152.49|22151.8|22151.8|22152.49|22152.49|22151.53|22151.53|0
1643727040000|2022-02-01 14:50:40|22151.88|22151.88|22152.06|22152.06|22152.45|22152.45|22151.29|22151.29|0
1643727050000|2022-02-01 14:50:50|22152.12|22152.12|22153.44|22153.44|22153.44|22153.44|22152.12|22152.12|0
1643727060000|2022-02-01 14:51:00|22153.49|22153.49|22152.16|22152.16|22153.92|22153.92|22152.16|22152.16|0
1643727070000|2022-02-01 14:51:10|22152.12|22152.12|22150.52|22150.52|22152.12|22152.12|22150.37|22150.37|0
1643727080000|2022-02-01 14:51:20|22150.61|22150.61|22150.59|22150.59|22150.62|22150.62|22150.24|22150.24|0
1643727090000|2022-02-01 14:51:30|22150.6|22150.6|22150.98|22150.98|22151.08|22151.08|22150.6|22150.6|0
1643727100000|2022-02-01 14:51:40|22150.9|22150.9|22149.94|22149.94|22150.93|22150.93|22149.94|22149.94|0
1643727110000|2022-02-01 14:51:50|22149.81|22149.81|22150.26|22150.26|22150.33|22150.33|22149.5|22149.5|0
1643727120000|2022-02-01 14:52:00|22149.81|22149.81|22149.39|22149.39|22149.81|22149.81|22148.94|22148.94|0
1643727130000|2022-02-01 14:52:10|22149.46|22149.46|22149.78|22149.78|22149.83|22149.83|22149.3|22149.3|0
1643727140000|2022-02-01 14:52:20|22149.93|22149.93|22149.85|22149.85|22150.07|22150.07|22149.67|22149.67|0
1643727150000|2022-02-01 14:52:30|22149.8|22149.8|22149.9|22149.9|22149.9|22149.9|22149.74|22149.74|0
1643727160000|2022-02-01 14:52:40|22149.84|22149.84|22150.58|22150.58|22150.65|22150.65|22149.84|22149.84|0
1643727170000|2022-02-01 14:52:50|22150.5|22150.5|22151.09|22151.09|22151.09|22151.09|22150.5|22150.5|0
1643727180000|2022-02-01 14:53:00|22151.19|22151.19|22151.06|22151.06|22151.25|22151.25|22150.82|22150.82|0
1643727190000|2022-02-01 14:53:10|22151.12|22151.12|22149.68|22149.68|22151.18|22151.18|22149.54|22149.54|0
1643727200000|2022-02-01 14:53:20|22149.91|22149.91|22149.92|22149.92|22150.18|22150.18|22149.62|22149.62|0
1643727210000|2022-02-01 14:53:30|22149.97|22149.97|22149.06|22149.06|22150.06|22150.06|22148.85|22148.85|0
1643727220000|2022-02-01 14:53:40|22149.18|22149.18|22150.24|22150.24|22150.24|22150.24|22148.97|22148.97|0
1643727230000|2022-02-01 14:53:50|22150.1|22150.1|22152.01|22152.01|22152.01|22152.01|22150.1|22150.1|0
1643727240000|2022-02-01 14:54:00|22152.05|22152.05|22150.55|22150.55|22152.09|22152.09|22150.42|22150.42|0
1643727250000|2022-02-01 14:54:10|22150.31|22150.31|22149.68|22149.68|22150.33|22150.33|22149.42|22149.42|0
1643727260000|2022-02-01 14:54:20|22149.42|22149.42|22148.01|22148.01|22149.42|22149.42|22147.94|22147.94|0
1643727270000|2022-02-01 14:54:30|22147.98|22147.98|22147.59|22147.59|22148.24|22148.24|22147.34|22147.34|0
1643727280000|2022-02-01 14:54:40|22147.38|22147.38|22146.77|22146.77|22147.38|22147.38|22146.52|22146.52|0
1643727290000|2022-02-01 14:54:50|22146.84|22146.84|22145.84|22145.84|22146.84|22146.84|22145.84|22145.84|0
1643727300000|2022-02-01 14:55:00|22145.78|22145.78|22146.42|22146.42|22146.42|22146.42|22145.78|22145.78|0
1643727310000|2022-02-01 14:55:10|22146.36|22146.36|22145.34|22145.34|22146.36|22146.36|22145.01|22145.01|0
1643727320000|2022-02-01 14:55:20|22145.22|22145.22|22144.9|22144.9|22145.22|22145.22|22144.74|22144.74|0
1643727330000|2022-02-01 14:55:30|22144.77|22144.77|22144.26|22144.26|22144.77|22144.77|22144.26|22144.26|0
1643727340000|2022-02-01 14:55:40|22144.19|22144.19|22146.04|22146.04|22146.1|22146.1|22143.71|22143.71|0
1643727350000|2022-02-01 14:55:50|22146.09|22146.09|22145.88|22145.88|22146.45|22146.45|22145.84|22145.84|0
1643727360000|2022-02-01 14:56:00|22145.85|22145.85|22144.12|22144.12|22145.85|22145.85|22144.12|22144.12|0
1643727370000|2022-02-01 14:56:10|22144.07|22144.07|22143.01|22143.01|22144.31|22144.31|22143.01|22143.01|0
1643727380000|2022-02-01 14:56:20|22142.89|22142.89|22142.76|22142.76|22142.89|22142.89|22141.8|22141.8|0
1643727390000|2022-02-01 14:56:30|22142.82|22142.82|22142.16|22142.16|22142.82|22142.82|22142.1|22142.1|0
1643727400000|2022-02-01 14:56:40|22142.2|22142.2|22141.75|22141.75|22142.34|22142.34|22141.58|22141.58|0
1643727410000|2022-02-01 14:56:50|22141.64|22141.64|22141.49|22141.49|22141.64|22141.64|22141.4|22141.4|0
1643727420000|2022-02-01 14:57:00|22141.46|22141.46|22142.69|22142.69|22142.73|22142.73|22141.24|22141.24|0
1643727430000|2022-02-01 14:57:10|22142.72|22142.72|22142.85|22142.85|22142.85|22142.85|22142.31|22142.31|0
1643727440000|2022-02-01 14:57:20|22142.75|22142.75|22142.6|22142.6|22143.25|22143.25|22142.31|22142.31|0
1643727450000|2022-02-01 14:57:30|22142.53|22142.53|22142.37|22142.37|22142.77|22142.77|22142.37|22142.37|0
1643727460000|2022-02-01 14:57:40|22142.32|22142.32|22142.51|22142.51|22142.65|22142.65|22142.32|22142.32|0
1643727470000|2022-02-01 14:57:50|22142.37|22142.37|22143.34|22143.34|22143.34|22143.34|22142.13|22142.13|0
1643727480000|2022-02-01 14:58:00|22143.4|22143.4|22143.12|22143.12|22143.56|22143.56|22143.06|22143.06|0
1643727490000|2022-02-01 14:58:10|22143.16|22143.16|22142.71|22142.71|22143.53|22143.53|22142.63|22142.63|0
1643727500000|2022-02-01 14:58:20|22142.79|22142.79|22143.52|22143.52|22143.52|22143.52|22142.79|22142.79|0
1643727510000|2022-02-01 14:58:30|22143.47|22143.47|22144.12|22144.12|22144.23|22144.23|22143.47|22143.47|0
1643727520000|2022-02-01 14:58:40|22144.19|22144.19|22143.71|22143.71|22144.5|22144.5|22143.71|22143.71|0
1643727530000|2022-02-01 14:58:50|22143.7|22143.7|22143.2|22143.2|22143.7|22143.7|22142.92|22142.92|0
1643727540000|2022-02-01 14:59:00|22143.22|22143.22|22147.82|22147.82|22147.82|22147.82|22143|22143|0
1643727550000|2022-02-01 14:59:10|22148.04|22148.04|22149.11|22149.11|22149.45|22149.45|22148.04|22148.04|0
1643727560000|2022-02-01 14:59:20|22149.19|22149.19|22149.86|22149.86|22149.86|22149.86|22149.15|22149.15|0
1643727570000|2022-02-01 14:59:30|22149.91|22149.91|22150.02|22150.02|22150.5|22150.5|22149.58|22149.58|0
1643727580000|2022-02-01 14:59:40|22149.93|22149.93|22149.86|22149.86|22150.87|22150.87|22149.77|22149.77|0
1643727590000|2022-02-01 14:59:50|22149.8|22149.8|22150.16|22150.16|22150.16|22150.16|22149.37|22149.37|0
1643727600000|2022-02-01 15:00:00|22150.42|22150.42|22146.49|22146.49|22150.57|22150.57|22146.17|22146.17|0
1643727610000|2022-02-01 15:00:10|22146.52|22146.52|22141.58|22141.58|22146.52|22146.52|22141.58|22141.58|0
1643727620000|2022-02-01 15:00:20|22140.91|22140.91|22135.22|22135.22|22140.91|22140.91|22134.97|22134.97|0
1643727630000|2022-02-01 15:00:30|22135.18|22135.18|22135.02|22135.02|22135.18|22135.18|22134.7|22134.7|0
1643727640000|2022-02-01 15:00:40|22135.33|22135.33|22130.61|22130.61|22135.92|22135.92|22130.61|22130.61|0
1643727650000|2022-02-01 15:00:50|22130.47|22130.47|22128.47|22128.47|22130.49|22130.49|22128.47|22128.47|0
1643727660000|2022-02-01 15:01:00|22128.66|22128.66|22128.2|22128.2|22128.66|22128.66|22127.75|22127.75|0
1643727670000|2022-02-01 15:01:10|22128.28|22128.28|22127.33|22127.33|22128.28|22128.28|22127.33|22127.33|0
1643727680000|2022-02-01 15:01:20|22127.19|22127.19|22125.38|22125.38|22127.29|22127.29|22125.38|22125.38|0
1643727690000|2022-02-01 15:01:30|22125.33|22125.33|22112.85|22112.85|22125.33|22125.33|22112.85|22112.85|0
1643727700000|2022-02-01 15:01:40|22112.68|22112.68|22109.44|22109.44|22112.68|22112.68|22109.44|22109.44|0
1643727710000|2022-02-01 15:01:50|22109.36|22109.36|22101.77|22101.77|22109.45|22109.45|22101.77|22101.77|0
1643727720000|2022-02-01 15:02:00|22101.23|22101.23|22092.49|22092.49|22101.23|22101.23|22092.49|22092.49|0
1643727730000|2022-02-01 15:02:10|22092.34|22092.34|22090.82|22090.82|22092.81|22092.81|22090.82|22090.82|0
1643727740000|2022-02-01 15:02:20|22090.75|22090.75|22090.89|22090.89|22091.88|22091.88|22090.75|22090.75|0
1643727750000|2022-02-01 15:02:30|22090.83|22090.83|22090|22090|22091.07|22091.07|22089.85|22089.85|0
1643727760000|2022-02-01 15:02:40|22090.06|22090.06|22090.22|22090.22|22090.52|22090.52|22089.97|22089.97|0
1643727770000|2022-02-01 15:02:50|22090.15|22090.15|22087.85|22087.85|22090.15|22090.15|22087.85|22087.85|0
1643727780000|2022-02-01 15:03:00|22087.77|22087.77|22086.97|22086.97|22087.77|22087.77|22086.88|22086.88|0
1643727790000|2022-02-01 15:03:10|22086.91|22086.91|22084.68|22084.68|22086.91|22086.91|22084.68|22084.68|0
1643727800000|2022-02-01 15:03:20|22084.71|22084.71|22081.99|22081.99|22084.75|22084.75|22081.97|22081.97|0
1643727810000|2022-02-01 15:03:30|22081.97|22081.97|22081.59|22081.59|22082.05|22082.05|22081.59|22081.59|0
1643727820000|2022-02-01 15:03:40|22081.54|22081.54|22079.69|22079.69|22081.59|22081.59|22079.48|22079.48|0
1643727830000|2022-02-01 15:03:50|22079.61|22079.61|22077.94|22077.94|22079.61|22079.61|22077.84|22077.84|0
1643727840000|2022-02-01 15:04:00|22077.81|22077.81|22075.06|22075.06|22077.81|22077.81|22075.06|22075.06|0
1643727850000|2022-02-01 15:04:10|22074.91|22074.91|22075.17|22075.17|22075.86|22075.86|22074.91|22074.91|0
1643727860000|2022-02-01 15:04:20|22075.03|22075.03|22075.36|22075.36|22075.36|22075.36|22074.94|22074.94|0
1643727870000|2022-02-01 15:04:30|22075.3|22075.3|22074.78|22074.78|22075.44|22075.44|22074.78|22074.78|0
1643727880000|2022-02-01 15:04:40|22074.74|22074.74|22074.54|22074.54|22074.82|22074.82|22074.31|22074.31|0
1643727890000|2022-02-01 15:04:50|22074.41|22074.41|22073.29|22073.29|22074.41|22074.41|22073.29|22073.29|0
1643727900000|2022-02-01 15:05:00|22073.15|22073.15|22071.32|22071.32|22073.15|22073.15|22071.32|22071.32|0
1643727910000|2022-02-01 15:05:10|22071.28|22071.28|22069.23|22069.23|22071.67|22071.67|22069.23|22069.23|0
1643727920000|2022-02-01 15:05:20|22069.29|22069.29|22067.64|22067.64|22069.29|22069.29|22067.64|22067.64|0
1643727930000|2022-02-01 15:05:30|22067.57|22067.57|22064.5|22064.5|22067.57|22067.57|22064.5|22064.5|0
1643727940000|2022-02-01 15:05:40|22064.44|22064.44|22062.21|22062.21|22064.44|22064.44|22062.21|22062.21|0
1643727950000|2022-02-01 15:05:50|22062.39|22062.39|22059.2|22059.2|22062.39|22062.39|22059.2|22059.2|0
1643727960000|2022-02-01 15:06:00|22058.96|22058.96|22055.86|22055.86|22058.96|22058.96|22055.86|22055.86|0
1643727970000|2022-02-01 15:06:10|22055.74|22055.74|22051.07|22051.07|22055.74|22055.74|22051.07|22051.07|0
1643727980000|2022-02-01 15:06:20|22050.69|22050.69|22049.33|22049.33|22050.69|22050.69|22048.68|22048.68|0
1643727990000|2022-02-01 15:06:30|22049.19|22049.19|22050.14|22050.14|22050.14|22050.14|22049.07|22049.07|0
1643728000000|2022-02-01 15:06:40|22050.07|22050.07|22049.75|22049.75|22050.8|22050.8|22049.75|22049.75|0
1643728010000|2022-02-01 15:06:50|22049.62|22049.62|22053.46|22053.46|22053.99|22053.99|22049.62|22049.62|0
1643728020000|2022-02-01 15:07:00|22053.55|22053.55|22057.15|22057.15|22057.15|22057.15|22053.54|22053.54|0
1643728030000|2022-02-01 15:07:10|22057.36|22057.36|22059.95|22059.95|22060.07|22060.07|22057.36|22057.36|0
1643728040000|2022-02-01 15:07:20|22059.87|22059.87|22062.18|22062.18|22062.37|22062.37|22059.87|22059.87|0
1643728050000|2022-02-01 15:07:30|22062.2|22062.2|22063.96|22063.96|22064.26|22064.26|22062.2|22062.2|0
1643728060000|2022-02-01 15:07:40|22064.01|22064.01|22065.1|22065.1|22065.1|22065.1|22063.06|22063.06|0
1643728070000|2022-02-01 15:07:50|22064.97|22064.97|22065.16|22065.16|22065.16|22065.16|22064.64|22064.64|0
1643728080000|2022-02-01 15:08:00|22065.1|22065.1|22065.97|22065.97|22066.07|22066.07|22064.79|22064.79|0
1643728090000|2022-02-01 15:08:10|22065.89|22065.89|22066.42|22066.42|22066.71|22066.71|22065.89|22065.89|0
1643728100000|2022-02-01 15:08:20|22066.34|22066.34|22066.31|22066.31|22066.44|22066.44|22066.15|22066.15|0
1643728110000|2022-02-01 15:08:30|22066.37|22066.37|22066.25|22066.25|22066.44|22066.44|22066.25|22066.25|0
1643728120000|2022-02-01 15:08:40|22066.17|22066.17|22066.8|22066.8|22067.06|22067.06|22066.17|22066.17|0
1643728130000|2022-02-01 15:08:50|22066.84|22066.84|22065.94|22065.94|22066.84|22066.84|22065.88|22065.88|0
1643728140000|2022-02-01 15:09:00|22065.73|22065.73|22065.91|22065.91|22065.91|22065.91|22065.38|22065.38|0
1643728150000|2022-02-01 15:09:10|22065.86|22065.86|22065.53|22065.53|22065.86|22065.86|22065.3|22065.3|0
1643728160000|2022-02-01 15:09:20|22065.37|22065.37|22059.78|22059.78|22065.45|22065.45|22059.78|22059.78|0
1643728170000|2022-02-01 15:09:30|22059.59|22059.59|22055.46|22055.46|22059.59|22059.59|22055.36|22055.36|0
1643728180000|2022-02-01 15:09:40|22055.56|22055.56|22055|22055|22055.61|22055.61|22054.93|22054.93|0
1643728190000|2022-02-01 15:09:50|22055.36|22055.36|22055.72|22055.72|22056.45|22056.45|22055.36|22055.36|0
1643728200000|2022-02-01 15:10:00|22055.68|22055.68|22060.27|22060.27|22060.27|22060.27|22055.64|22055.64|0
1643728210000|2022-02-01 15:10:10|22060.43|22060.43|22064.33|22064.33|22064.33|22064.33|22060.25|22060.25|0
1643728220000|2022-02-01 15:10:20|22064.36|22064.36|22063.7|22063.7|22064.36|22064.36|22063.55|22063.55|0
1643728230000|2022-02-01 15:10:30|22063.73|22063.73|22063.57|22063.57|22063.76|22063.76|22063.49|22063.49|0
1643728240000|2022-02-01 15:10:40|22063.64|22063.64|22064.7|22064.7|22064.7|22064.7|22063.32|22063.32|0
1643728250000|2022-02-01 15:10:50|22064.75|22064.75|22063.65|22063.65|22064.86|22064.86|22063.65|22063.65|0
1643728260000|2022-02-01 15:11:00|22063.53|22063.53|22061.27|22061.27|22063.53|22063.53|22061.2|22061.2|0
1643728270000|2022-02-01 15:11:10|22061.2|22061.2|22061.42|22061.42|22061.75|22061.75|22061.18|22061.18|0
1643728280000|2022-02-01 15:11:20|22061.31|22061.31|22060.21|22060.21|22061.31|22061.31|22060.21|22060.21|0
1643728290000|2022-02-01 15:11:30|22060.08|22060.08|22058.98|22058.98|22060.08|22060.08|22058.98|22058.98|0
1643728300000|2022-02-01 15:11:40|22059.04|22059.04|22059.04|22059.04|22059.11|22059.11|22058.68|22058.68|0
1643728310000|2022-02-01 15:11:50|22058.92|22058.92|22056.76|22056.76|22058.92|22058.92|22056.73|22056.73|0
1643728320000|2022-02-01 15:12:00|22056.91|22056.91|22056.78|22056.78|22057.16|22057.16|22056.6|22056.6|0
1643728330000|2022-02-01 15:12:10|22056.85|22056.85|22057.71|22057.71|22057.84|22057.84|22056.85|22056.85|0
1643728340000|2022-02-01 15:12:20|22057.67|22057.67|22058.22|22058.22|22058.22|22058.22|22057.53|22057.53|0
1643728350000|2022-02-01 15:12:30|22058.18|22058.18|22060.13|22060.13|22060.14|22060.14|22058|22058|0
1643728360000|2022-02-01 15:12:40|22060.34|22060.34|22065.4|22065.4|22065.4|22065.4|22060.34|22060.34|0
1643728370000|2022-02-01 15:12:50|22065.46|22065.46|22067.14|22067.14|22067.14|22067.14|22065.46|22065.46|0
1643728380000|2022-02-01 15:13:00|22067.27|22067.27|22069.63|22069.63|22069.66|22069.66|22067.2|22067.2|0
1643728390000|2022-02-01 15:13:10|22069.56|22069.56|22072.85|22072.85|22073.03|22073.03|22069.56|22069.56|0
1643728400000|2022-02-01 15:13:20|22073.07|22073.07|22073.75|22073.75|22073.75|22073.75|22072.89|22072.89|0
1643728410000|2022-02-01 15:13:30|22073.82|22073.82|22074.67|22074.67|22074.67|22074.67|22073.82|22073.82|0
1643728420000|2022-02-01 15:13:40|22074.78|22074.78|22078.03|22078.03|22078.03|22078.03|22074.78|22074.78|0
1643728430000|2022-02-01 15:13:50|22078.19|22078.19|22078.75|22078.75|22079.03|22079.03|22078.19|22078.19|0
1643728440000|2022-02-01 15:14:00|22078.93|22078.93|22078.09|22078.09|22079.51|22079.51|22078.02|22078.02|0
1643728450000|2022-02-01 15:14:10|22078.06|22078.06|22077.28|22077.28|22078.06|22078.06|22077.16|22077.16|0
1643728460000|2022-02-01 15:14:20|22077.02|22077.02|22076.95|22076.95|22077.14|22077.14|22076.95|22076.95|0
1643728470000|2022-02-01 15:14:30|22076.59|22076.59|22076.65|22076.65|22076.66|22076.66|22076.56|22076.56|0
1643728480000|2022-02-01 15:14:40|22076.69|22076.69|22077.55|22077.55|22077.55|22077.55|22076.6|22076.6|0
1643728490000|2022-02-01 15:14:50|22077.64|22077.64|22078.2|22078.2|22078.59|22078.59|22077.64|22077.64|0
1643728500000|2022-02-01 15:15:00|22078.07|22078.07|22076.92|22076.92|22078.36|22078.36|22076.9|22076.9|0
1643728510000|2022-02-01 15:15:10|22076.99|22076.99|22076.44|22076.44|22077.02|22077.02|22076.44|22076.44|0
1643728520000|2022-02-01 15:15:20|22076.51|22076.51|22076.61|22076.61|22077|22077|22076.51|22076.51|0
1643728530000|2022-02-01 15:15:30|22076.72|22076.72|22077.18|22077.18|22077.39|22077.39|22076.57|22076.57|0
1643728540000|2022-02-01 15:15:40|22076.96|22076.96|22076.59|22076.59|22076.96|22076.96|22076.51|22076.51|0
1643728550000|2022-02-01 15:15:50|22076.65|22076.65|22077.27|22077.27|22077.27|22077.27|22076.49|22076.49|0
1643728560000|2022-02-01 15:16:00|22077.31|22077.31|22076.9|22076.9|22077.79|22077.79|22076.9|22076.9|0
1643728570000|2022-02-01 15:16:10|22076.61|22076.61|22077.09|22077.09|22077.24|22077.24|22076.2|22076.2|0
1643728580000|2022-02-01 15:16:20|22077.15|22077.15|22078|22078|22078.07|22078.07|22077.11|22077.11|0
1643728590000|2022-02-01 15:16:30|22077.91|22077.91|22076.58|22076.58|22077.91|22077.91|22076.58|22076.58|0
1643728600000|2022-02-01 15:16:40|22076.47|22076.47|22074.52|22074.52|22076.47|22076.47|22074.28|22074.28|0
1643728610000|2022-02-01 15:16:50|22074.46|22074.46|22074.6|22074.6|22074.6|22074.6|22074.28|22074.28|0
1643728620000|2022-02-01 15:17:00|22074.52|22074.52|22074.56|22074.56|22074.76|22074.76|22073.95|22073.95|0
1643728630000|2022-02-01 15:17:10|22074.74|22074.74|22076.63|22076.63|22076.7|22076.7|22074.58|22074.58|0
1643728640000|2022-02-01 15:17:20|22076.56|22076.56|22078.05|22078.05|22078.19|22078.19|22076.52|22076.52|0
1643728650000|2022-02-01 15:17:30|22078.16|22078.16|22078.12|22078.12|22078.2|22078.2|22077.84|22077.84|0
1643728660000|2022-02-01 15:17:40|22078.07|22078.07|22078.34|22078.34|22078.38|22078.38|22077.99|22077.99|0
1643728670000|2022-02-01 15:17:50|22078.4|22078.4|22079.64|22079.64|22079.64|22079.64|22078.4|22078.4|0
1643728680000|2022-02-01 15:18:00|22079.85|22079.85|22082.79|22082.79|22082.9|22082.9|22079.71|22079.71|0
1643728690000|2022-02-01 15:18:10|22082.92|22082.92|22083.15|22083.15|22083.15|22083.15|22082.92|22082.92|0
1643728700000|2022-02-01 15:18:20|22083.22|22083.22|22083.95|22083.95|22084.01|22084.01|22083.15|22083.15|0
1643728710000|2022-02-01 15:18:30|22084|22084|22084.23|22084.23|22084.37|22084.37|22083.93|22083.93|0
1643728720000|2022-02-01 15:18:40|22084.3|22084.3|22084.62|22084.62|22085.02|22085.02|22084.3|22084.3|0
1643728730000|2022-02-01 15:18:50|22084.54|22084.54|22085.24|22085.24|22085.24|22085.24|22084.54|22084.54|0
1643728740000|2022-02-01 15:19:00|22085.18|22085.18|22085.38|22085.38|22085.38|22085.38|22084.94|22084.94|0
1643728750000|2022-02-01 15:19:10|22085.34|22085.34|22083.64|22083.64|22085.86|22085.86|22083.54|22083.54|0
1643728760000|2022-02-01 15:19:20|22083.46|22083.46|22083.76|22083.76|22083.76|22083.76|22083.09|22083.09|0
1643728770000|2022-02-01 15:19:30|22083.82|22083.82|22084.46|22084.46|22084.46|22084.46|22083.8|22083.8|0
1643728780000|2022-02-01 15:19:40|22084.48|22084.48|22084.49|22084.49|22084.64|22084.64|22084.43|22084.43|0
1643728790000|2022-02-01 15:19:50|22084.38|22084.38|22084.34|22084.34|22084.51|22084.51|22084.27|22084.27|0
1643728800000|2022-02-01 15:20:00|22084.29|22084.29|22084.55|22084.55|22084.55|22084.55|22083.95|22083.95|0
1643728810000|2022-02-01 15:20:10|22084.59|22084.59|22084.75|22084.75|22084.77|22084.77|22084.45|22084.45|0
1643728820000|2022-02-01 15:20:20|22084.81|22084.81|22088.04|22088.04|22088.04|22088.04|22084.62|22084.62|0
1643728830000|2022-02-01 15:20:30|22088.1|22088.1|22090.32|22090.32|22090.62|22090.62|22088.1|22088.1|0
1643728840000|2022-02-01 15:20:40|22090.24|22090.24|22090.68|22090.68|22090.78|22090.78|22090.11|22090.11|0
1643728850000|2022-02-01 15:20:50|22090.84|22090.84|22091.21|22091.21|22091.25|22091.25|22090.78|22090.78|0
1643728860000|2022-02-01 15:21:00|22091.38|22091.38|22091.94|22091.94|22092.02|22092.02|22091.29|22091.29|0
1643728870000|2022-02-01 15:21:10|22091.91|22091.91|22093.23|22093.23|22093.23|22093.23|22091.9|22091.9|0
1643728880000|2022-02-01 15:21:20|22093.29|22093.29|22094.11|22094.11|22094.11|22094.11|22093.29|22093.29|0
1643728890000|2022-02-01 15:21:30|22094.61|22094.61|22095.43|22095.43|22095.43|22095.43|22094.47|22094.47|0
1643728900000|2022-02-01 15:21:40|22095.22|22095.22|22098.24|22098.24|22098.24|22098.24|22095.22|22095.22|0
1643728910000|2022-02-01 15:21:50|22098.35|22098.35|22099.43|22099.43|22099.43|22099.43|22098.35|22098.35|0
1643728920000|2022-02-01 15:22:00|22099.65|22099.65|22100.02|22100.02|22100.02|22100.02|22099.42|22099.42|0
1643728930000|2022-02-01 15:22:10|22100.55|22100.55|22105.53|22105.53|22105.53|22105.53|22100.47|22100.47|0
1643728940000|2022-02-01 15:22:20|22105.59|22105.59|22106.98|22106.98|22106.98|22106.98|22105.54|22105.54|0
1643728950000|2022-02-01 15:22:30|22107|22107|22108.66|22108.66|22109.05|22109.05|22107|22107|0
1643728960000|2022-02-01 15:22:40|22108.75|22108.75|22109.49|22109.49|22109.75|22109.75|22108.75|22108.75|0
1643728970000|2022-02-01 15:22:50|22109.65|22109.65|22111.32|22111.32|22111.59|22111.59|22109.65|22109.65|0
1643728980000|2022-02-01 15:23:00|22111.26|22111.26|22110.19|22110.19|22111.3|22111.3|22110.19|22110.19|0
1643728990000|2022-02-01 15:23:10|22110.55|22110.55|22111.54|22111.54|22111.87|22111.87|22110.42|22110.42|0
1643729000000|2022-02-01 15:23:20|22111.47|22111.47|22111.36|22111.36|22111.79|22111.79|22111.29|22111.29|0
1643729010000|2022-02-01 15:23:30|22111.41|22111.41|22111.03|22111.03|22111.52|22111.52|22110.96|22110.96|0
1643729020000|2022-02-01 15:23:40|22110.93|22110.93|22112.08|22112.08|22112.08|22112.08|22110.93|22110.93|0
1643729030000|2022-02-01 15:23:50|22112.13|22112.13|22113.2|22113.2|22113.26|22113.26|22112.01|22112.01|0
1643729040000|2022-02-01 15:24:00|22113.26|22113.26|22113.95|22113.95|22114.16|22114.16|22113.26|22113.26|0
1643729050000|2022-02-01 15:24:10|22114.02|22114.02|22114.16|22114.16|22114.43|22114.43|22113.76|22113.76|0
1643729060000|2022-02-01 15:24:20|22114.31|22114.31|22115.23|22115.23|22115.48|22115.48|22114.31|22114.31|0
1643729070000|2022-02-01 15:24:30|22115.18|22115.18|22117.29|22117.29|22117.48|22117.48|22115.03|22115.03|0
1643729080000|2022-02-01 15:24:40|22117.41|22117.41|22118.25|22118.25|22118.55|22118.55|22117.41|22117.41|0
1643729090000|2022-02-01 15:24:50|22118.4|22118.4|22118.88|22118.88|22118.97|22118.97|22118.4|22118.4|0
1643729100000|2022-02-01 15:25:00|22119.02|22119.02|22119.87|22119.87|22119.87|22119.87|22119.02|22119.02|0
1643729110000|2022-02-01 15:25:10|22119.84|22119.84|22120.73|22120.73|22120.73|22120.73|22119.77|22119.77|0
1643729120000|2022-02-01 15:25:20|22120.6|22120.6|22121.36|22121.36|22121.36|22121.36|22120.25|22120.25|0
1643729130000|2022-02-01 15:25:30|22121.23|22121.23|22120.98|22120.98|22121.52|22121.52|22120.98|22120.98|0
1643729140000|2022-02-01 15:25:40|22120.94|22120.94|22121.59|22121.59|22121.68|22121.68|22120.9|22120.9|0
1643729150000|2022-02-01 15:25:50|22121.62|22121.62|22118.87|22118.87|22121.63|22121.63|22118.8|22118.8|0
1643729160000|2022-02-01 15:26:00|22118.82|22118.82|22114.59|22114.59|22118.82|22118.82|22114.59|22114.59|0
1643729170000|2022-02-01 15:26:10|22114.55|22114.55|22106.69|22106.69|22114.55|22114.55|22106.69|22106.69|0
1643729180000|2022-02-01 15:26:20|22106.53|22106.53|22104.97|22104.97|22106.53|22106.53|22104.97|22104.97|0
1643729190000|2022-02-01 15:26:30|22104.9|22104.9|22101.99|22101.99|22104.9|22104.9|22101.99|22101.99|0
1643729200000|2022-02-01 15:26:40|22101.84|22101.84|22099.88|22099.88|22101.84|22101.84|22099.88|22099.88|0
1643729210000|2022-02-01 15:26:50|22099.78|22099.78|22099.3|22099.3|22099.78|22099.78|22099.11|22099.11|0
1643729220000|2022-02-01 15:27:00|22099.27|22099.27|22098.52|22098.52|22099.27|22099.27|22098.52|22098.52|0
1643729230000|2022-02-01 15:27:10|22098.57|22098.57|22097.33|22097.33|22098.59|22098.59|22097.33|22097.33|0
1643729240000|2022-02-01 15:27:20|22097.41|22097.41|22097.29|22097.29|22097.59|22097.59|22097.29|22097.29|0
1643729250000|2022-02-01 15:27:30|22097.2|22097.2|22096.22|22096.22|22097.2|22097.2|22096.18|22096.18|0
1643729260000|2022-02-01 15:27:40|22096.15|22096.15|22095.95|22095.95|22096.65|22096.65|22095.95|22095.95|0
1643729270000|2022-02-01 15:27:50|22095.89|22095.89|22095.96|22095.96|22096.02|22096.02|22095.7|22095.7|0
1643729280000|2022-02-01 15:28:00|22095.88|22095.88|22095.86|22095.86|22095.88|22095.88|22095.61|22095.61|0
1643729290000|2022-02-01 15:28:10|22095.93|22095.93|22094.67|22094.67|22095.93|22095.93|22094.67|22094.67|0
1643729300000|2022-02-01 15:28:20|22094.6|22094.6|22094.6|22094.6|22094.64|22094.64|22094.12|22094.12|0
1643729310000|2022-02-01 15:28:30|22094.71|22094.71|22094.93|22094.93|22094.96|22094.96|22094.69|22094.69|0
1643729320000|2022-02-01 15:28:40|22094.87|22094.87|22094.66|22094.66|22094.97|22094.97|22094.66|22094.66|0
1643729330000|2022-02-01 15:28:50|22094.61|22094.61|22094.29|22094.29|22094.89|22094.89|22094.2|22094.2|0
1643729340000|2022-02-01 15:29:00|22094.1|22094.1|22094.24|22094.24|22094.4|22094.4|22093.92|22093.92|0
1643729350000|2022-02-01 15:29:10|22094.37|22094.37|22094.74|22094.74|22094.85|22094.85|22094.34|22094.34|0
1643729360000|2022-02-01 15:29:20|22094.8|22094.8|22094.82|22094.82|22094.95|22094.95|22094.54|22094.54|0
1643729370000|2022-02-01 15:29:30|22094.74|22094.74|22091.06|22091.06|22094.74|22094.74|22091.06|22091.06|0
1643729380000|2022-02-01 15:29:40|22090.79|22090.79|22088.88|22088.88|22090.79|22090.79|22088.88|22088.88|0
1643729390000|2022-02-01 15:29:50|22088.86|22088.86|22086.83|22086.83|22088.86|22088.86|22086.68|22086.68|0
1643729400000|2022-02-01 15:30:00|22086.72|22086.72|22088.21|22088.21|22088.21|22088.21|22086.55|22086.55|0
1643729410000|2022-02-01 15:30:10|22088.03|22088.03|22087.88|22087.88|22088.03|22088.03|22087.36|22087.36|0
1643729420000|2022-02-01 15:30:20|22088.3|22088.3|22089.51|22089.51|22089.77|22089.77|22088.3|22088.3|0
1643729430000|2022-02-01 15:30:30|22089.45|22089.45|22089.51|22089.51|22089.68|22089.68|22089.42|22089.42|0
1643729440000|2022-02-01 15:30:40|22089.38|22089.38|22088.76|22088.76|22089.38|22089.38|22088.51|22088.51|0
1643729450000|2022-02-01 15:30:50|22088.77|22088.77|22088.58|22088.58|22089.03|22089.03|22088.58|22088.58|0
1643729460000|2022-02-01 15:31:00|22088.47|22088.47|22088.89|22088.89|22088.89|22088.89|22088.41|22088.41|0
1643729470000|2022-02-01 15:31:10|22088.91|22088.91|22090.79|22090.79|22090.79|22090.79|22088.89|22088.89|0
1643729480000|2022-02-01 15:31:20|22090.57|22090.57|22091.25|22091.25|22091.83|22091.83|22090.38|22090.38|0
1643729490000|2022-02-01 15:31:30|22091.27|22091.27|22091.8|22091.8|22091.8|22091.8|22091.07|22091.07|0
1643729500000|2022-02-01 15:31:40|22091.66|22091.66|22091.76|22091.76|22091.76|22091.76|22091.38|22091.38|0
1643729510000|2022-02-01 15:31:50|22091.71|22091.71|22091.74|22091.74|22092.15|22092.15|22091.71|22091.71|0
1643729520000|2022-02-01 15:32:00|22091.83|22091.83|22094.08|22094.08|22094.08|22094.08|22091.83|22091.83|0
1643729530000|2022-02-01 15:32:10|22094.14|22094.14|22100.84|22100.84|22100.84|22100.84|22094.14|22094.14|0
1643729540000|2022-02-01 15:32:20|22100.67|22100.67|22100.25|22100.25|22100.94|22100.94|22100.25|22100.25|0
1643729550000|2022-02-01 15:32:30|22100.33|22100.33|22098.64|22098.64|22100.48|22100.48|22098.64|22098.64|0
1643729560000|2022-02-01 15:32:40|22098.58|22098.58|22097.99|22097.99|22098.58|22098.58|22097.99|22097.99|0
1643729570000|2022-02-01 15:32:50|22097.92|22097.92|22098.06|22098.06|22098.27|22098.27|22097.82|22097.82|0
1643729580000|2022-02-01 15:33:00|22097.99|22097.99|22097.89|22097.89|22098.54|22098.54|22097.87|22097.87|0
1643729590000|2022-02-01 15:33:10|22097.82|22097.82|22097.72|22097.72|22097.96|22097.96|22097.54|22097.54|0
1643729600000|2022-02-01 15:33:20|22097.65|22097.65|22096.83|22096.83|22097.7|22097.7|22096.83|22096.83|0
1643729610000|2022-02-01 15:33:30|22096.72|22096.72|22095.93|22095.93|22096.72|22096.72|22095.77|22095.77|0
1643729620000|2022-02-01 15:33:40|22095.81|22095.81|22095.42|22095.42|22096.04|22096.04|22095.42|22095.42|0
1643729630000|2022-02-01 15:33:50|22095.48|22095.48|22095.92|22095.92|22096.12|22096.12|22095.48|22095.48|0
1643729640000|2022-02-01 15:34:00|22095.66|22095.66|22095.63|22095.63|22095.66|22095.66|22095.09|22095.09|0
1643729650000|2022-02-01 15:34:10|22095.72|22095.72|22097.27|22097.27|22097.27|22097.27|22095.72|22095.72|0
1643729660000|2022-02-01 15:34:20|22097.36|22097.36|22097.96|22097.96|22098.23|22098.23|22097.36|22097.36|0
1643729670000|2022-02-01 15:34:30|22097.92|22097.92|22096.44|22096.44|22097.92|22097.92|22096.4|22096.4|0
1643729680000|2022-02-01 15:34:40|22096.47|22096.47|22096|22096|22096.47|22096.47|22095.82|22095.82|0
1643729690000|2022-02-01 15:34:50|22096.1|22096.1|22095.84|22095.84|22096.1|22096.1|22095.75|22095.75|0
1643729700000|2022-02-01 15:35:00|22095.91|22095.91|22095.87|22095.87|22096.4|22096.4|22095.72|22095.72|0
1643729710000|2022-02-01 15:35:10|22095.79|22095.79|22096.02|22096.02|22096.02|22096.02|22095.7|22095.7|0
1643729720000|2022-02-01 15:35:20|22096.13|22096.13|22095.97|22095.97|22096.41|22096.41|22095.97|22095.97|0
1643729730000|2022-02-01 15:35:30|22096.03|22096.03|22095.89|22095.89|22096.05|22096.05|22095.74|22095.74|0
1643729740000|2022-02-01 15:35:40|22095.74|22095.74|22095.24|22095.24|22095.74|22095.74|22095.03|22095.03|0
1643729750000|2022-02-01 15:35:50|22095.13|22095.13|22094.9|22094.9|22095.13|22095.13|22094.6|22094.6|0
1643729760000|2022-02-01 15:36:00|22094.95|22094.95|22093.29|22093.29|22094.95|22094.95|22093.29|22093.29|0
1643729770000|2022-02-01 15:36:10|22093.27|22093.27|22091.21|22091.21|22093.48|22093.48|22091.16|22091.16|0
1643729780000|2022-02-01 15:36:20|22091.2|22091.2|22088.46|22088.46|22091.2|22091.2|22088.46|22088.46|0
1643729790000|2022-02-01 15:36:30|22088.44|22088.44|22087.99|22087.99|22088.44|22088.44|22087.85|22087.85|0
1643729800000|2022-02-01 15:36:40|22087.92|22087.92|22088.06|22088.06|22088.24|22088.24|22087.81|22087.81|0
1643729810000|2022-02-01 15:36:50|22088.18|22088.18|22088.2|22088.2|22088.35|22088.35|22087.92|22087.92|0
1643729820000|2022-02-01 15:37:00|22088.46|22088.46|22089.96|22089.96|22089.96|22089.96|22088.4|22088.4|0
1643729830000|2022-02-01 15:37:10|22090.04|22090.04|22091.37|22091.37|22091.37|22091.37|22090.04|22090.04|0
1643729840000|2022-02-01 15:37:20|22091.34|22091.34|22091.6|22091.6|22091.6|22091.6|22091.2|22091.2|0
1643729850000|2022-02-01 15:37:30|22091.53|22091.53|22091.99|22091.99|22092.09|22092.09|22091.47|22091.47|0
1643729860000|2022-02-01 15:37:40|22092.26|22092.26|22092.85|22092.85|22092.92|22092.92|22092.26|22092.26|0
1643729870000|2022-02-01 15:37:50|22092.48|22092.48|22093.25|22093.25|22093.32|22093.32|22092.06|22092.06|0
1643729880000|2022-02-01 15:38:00|22093.4|22093.4|22093.47|22093.47|22093.96|22093.96|22093.24|22093.24|0
1643729890000|2022-02-01 15:38:10|22093.32|22093.32|22093.33|22093.33|22093.68|22093.68|22093.31|22093.31|0
1643729900000|2022-02-01 15:38:20|22093.42|22093.42|22093.82|22093.82|22093.82|22093.82|22093.17|22093.17|0
1643729910000|2022-02-01 15:38:30|22093.85|22093.85|22093.69|22093.69|22093.89|22093.89|22093.62|22093.62|0
1643729920000|2022-02-01 15:38:40|22093.95|22093.95|22095.62|22095.62|22095.67|22095.67|22093.95|22093.95|0
1643729930000|2022-02-01 15:38:50|22095.51|22095.51|22095.44|22095.44|22095.62|22095.62|22094.68|22094.68|0
1643729940000|2022-02-01 15:39:00|22095.36|22095.36|22095.52|22095.52|22095.55|22095.55|22095.05|22095.05|0
1643729950000|2022-02-01 15:39:10|22095.74|22095.74|22095.99|22095.99|22096.1|22096.1|22095.74|22095.74|0
1643729960000|2022-02-01 15:39:20|22095.92|22095.92|22098.8|22098.8|22098.8|22098.8|22095.92|22095.92|0
1643729970000|2022-02-01 15:39:30|22099.93|22099.93|22101.22|22101.22|22101.24|22101.24|22099.88|22099.88|0
1643729980000|2022-02-01 15:39:40|22100.71|22100.71|22100.95|22100.95|22101.18|22101.18|22100.71|22100.71|0
1643729990000|2022-02-01 15:39:50|22101.02|22101.02|22099.65|22099.65|22101.08|22101.08|22099.61|22099.61|0
1643730000000|2022-02-01 15:40:00|22099.63|22099.63|22100.47|22100.47|22100.47|22100.47|22099.55|22099.55|0
1643730010000|2022-02-01 15:40:10|22100.6|22100.6|22101.07|22101.07|22101.07|22101.07|22100.55|22100.55|0
1643730020000|2022-02-01 15:40:20|22100.95|22100.95|22101.29|22101.29|22101.3|22101.3|22100.95|22100.95|0
1643730030000|2022-02-01 15:40:30|22101.22|22101.22|22101.79|22101.79|22101.9|22101.9|22101.07|22101.07|0
1643730040000|2022-02-01 15:40:40|22101.88|22101.88|22101.13|22101.13|22101.89|22101.89|22101.13|22101.13|0
1643730050000|2022-02-01 15:40:50|22101.08|22101.08|22101.02|22101.02|22101.1|22101.1|22100.89|22100.89|0
1643730060000|2022-02-01 15:41:00|22101.17|22101.17|22102.13|22102.13|22102.16|22102.16|22101.08|22101.08|0
1643730070000|2022-02-01 15:41:10|22102.16|22102.16|22101.64|22101.64|22102.16|22102.16|22101.64|22101.64|0
1643730080000|2022-02-01 15:41:20|22101.54|22101.54|22099.5|22099.5|22101.6|22101.6|22099.5|22099.5|0
1643730090000|2022-02-01 15:41:30|22099.38|22099.38|22096.74|22096.74|22099.38|22099.38|22096.74|22096.74|0
1643730100000|2022-02-01 15:41:40|22096.79|22096.79|22096.74|22096.74|22096.83|22096.83|22096.58|22096.58|0
1643730110000|2022-02-01 15:41:50|22096.71|22096.71|22094.92|22094.92|22096.71|22096.71|22094.92|22094.92|0
1643730120000|2022-02-01 15:42:00|22094.79|22094.79|22090.81|22090.81|22094.79|22094.79|22090.81|22090.81|0
1643730130000|2022-02-01 15:42:10|22090.7|22090.7|22088.25|22088.25|22090.7|22090.7|22088.25|22088.25|0
1643730140000|2022-02-01 15:42:20|22088.36|22088.36|22085.91|22085.91|22088.36|22088.36|22085.91|22085.91|0
1643730150000|2022-02-01 15:42:30|22085.76|22085.76|22078.53|22078.53|22085.76|22085.76|22078.44|22078.44|0
1643730160000|2022-02-01 15:42:40|22078.64|22078.64|22078.95|22078.95|22079.21|22079.21|22078.6|22078.6|0
1643730170000|2022-02-01 15:42:50|22079.07|22079.07|22079.34|22079.34|22079.71|22079.71|22079.01|22079.01|0
1643730180000|2022-02-01 15:43:00|22079.04|22079.04|22079.19|22079.19|22080.09|22080.09|22079.04|22079.04|0
1643730190000|2022-02-01 15:43:10|22079.02|22079.02|22076.51|22076.51|22079.11|22079.11|22075.99|22075.99|0
1643730200000|2022-02-01 15:43:20|22076.38|22076.38|22076|22076|22076.7|22076.7|22075.83|22075.83|0
1643730210000|2022-02-01 15:43:30|22075.83|22075.83|22075.09|22075.09|22075.83|22075.83|22074.94|22074.94|0
1643730220000|2022-02-01 15:43:40|22075.14|22075.14|22076.11|22076.11|22076.19|22076.19|22075.14|22075.14|0
1643730230000|2022-02-01 15:43:50|22076.24|22076.24|22075.84|22075.84|22076.24|22076.24|22075.79|22075.79|0
1643730240000|2022-02-01 15:44:00|22075.62|22075.62|22076.35|22076.35|22076.35|22076.35|22075.45|22075.45|0
1643730250000|2022-02-01 15:44:10|22076.48|22076.48|22076.63|22076.63|22076.76|22076.76|22076.18|22076.18|0
1643730260000|2022-02-01 15:44:20|22076.64|22076.64|22077.1|22077.1|22077.42|22077.42|22076.64|22076.64|0
1643730270000|2022-02-01 15:44:30|22077.15|22077.15|22077.67|22077.67|22077.67|22077.67|22077.15|22077.15|0
1643730280000|2022-02-01 15:44:40|22077.59|22077.59|22078.45|22078.45|22078.75|22078.75|22077.37|22077.37|0
1643730290000|2022-02-01 15:44:50|22078.42|22078.42|22078.4|22078.4|22078.67|22078.67|22078.12|22078.12|0
1643730300000|2022-02-01 15:45:00|22078.34|22078.34|22077.26|22077.26|22078.34|22078.34|22077.26|22077.26|0
1643730310000|2022-02-01 15:45:10|22077.32|22077.32|22076.73|22076.73|22077.38|22077.38|22076.67|22076.67|0
1643730320000|2022-02-01 15:45:20|22076.67|22076.67|22078.36|22078.36|22078.36|22078.36|22076.5|22076.5|0
1643730330000|2022-02-01 15:45:30|22078.44|22078.44|22080.15|22080.15|22080.15|22080.15|22078.34|22078.34|0
1643730340000|2022-02-01 15:45:40|22080.09|22080.09|22080.99|22080.99|22081.11|22081.11|22080.09|22080.09|0
1643730350000|2022-02-01 15:45:50|22081.08|22081.08|22081.58|22081.58|22081.58|22081.58|22080.99|22080.99|0
1643730360000|2022-02-01 15:46:00|22081.6|22081.6|22081.9|22081.9|22082.05|22082.05|22081.36|22081.36|0
1643730370000|2022-02-01 15:46:10|22081.85|22081.85|22080.9|22080.9|22081.85|22081.85|22080.83|22080.83|0
1643730380000|2022-02-01 15:46:20|22080.87|22080.87|22079.77|22079.77|22080.87|22080.87|22079.77|22079.77|0
1643730390000|2022-02-01 15:46:30|22079.81|22079.81|22079.81|22079.81|22079.95|22079.95|22079.57|22079.57|0
1643730400000|2022-02-01 15:46:40|22079.75|22079.75|22079.67|22079.67|22079.85|22079.85|22079.4|22079.4|0
1643730410000|2022-02-01 15:46:50|22079.78|22079.78|22079.43|22079.43|22079.93|22079.93|22079.43|22079.43|0
1643730420000|2022-02-01 15:47:00|22079.55|22079.55|22080.51|22080.51|22080.51|22080.51|22079.54|22079.54|0
1643730430000|2022-02-01 15:47:10|22080.42|22080.42|22081.64|22081.64|22081.64|22081.64|22080.42|22080.42|0
1643730440000|2022-02-01 15:47:20|22081.59|22081.59|22081.31|22081.31|22081.8|22081.8|22081.31|22081.31|0
1643730450000|2022-02-01 15:47:30|22081.21|22081.21|22081.87|22081.87|22081.87|22081.87|22081.06|22081.06|0
1643730460000|2022-02-01 15:47:40|22081.76|22081.76|22081.74|22081.74|22081.77|22081.77|22081.52|22081.52|0
1643730470000|2022-02-01 15:47:50|22081.82|22081.82|22081.43|22081.43|22081.82|22081.82|22081.41|22081.41|0
1643730480000|2022-02-01 15:48:00|22081.36|22081.36|22080.76|22080.76|22081.36|22081.36|22080.58|22080.58|0
1643730490000|2022-02-01 15:48:10|22080.71|22080.71|22080.94|22080.94|22081|22081|22080.59|22080.59|0
1643730500000|2022-02-01 15:48:20|22080.99|22080.99|22081.15|22081.15|22081.15|22081.15|22080.85|22080.85|0
1643730510000|2022-02-01 15:48:30|22081.17|22081.17|22080.98|22080.98|22081.17|22081.17|22080.86|22080.86|0
1643730520000|2022-02-01 15:48:40|22080.91|22080.91|22080.7|22080.7|22081.37|22081.37|22080.7|22080.7|0
1643730530000|2022-02-01 15:48:50|22080.76|22080.76|22079.81|22079.81|22080.76|22080.76|22079.3|22079.3|0
1643730540000|2022-02-01 15:49:00|22079.88|22079.88|22080.5|22080.5|22080.5|22080.5|22079.41|22079.41|0
1643730550000|2022-02-01 15:49:10|22080.58|22080.58|22081.5|22081.5|22081.56|22081.56|22080.58|22080.58|0
1643730560000|2022-02-01 15:49:20|22081.57|22081.57|22081.05|22081.05|22081.57|22081.57|22080.93|22080.93|0
1643730570000|2022-02-01 15:49:30|22081.09|22081.09|22080.89|22080.89|22081.12|22081.12|22080.8|22080.8|0
1643730580000|2022-02-01 15:49:40|22080.88|22080.88|22081.19|22081.19|22081.23|22081.23|22080.88|22080.88|0
1643730590000|2022-02-01 15:49:50|22080.94|22080.94|22081.47|22081.47|22081.47|22081.47|22080.76|22080.76|0
1643730600000|2022-02-01 15:50:00|22081.25|22081.25|22079.92|22079.92|22081.25|22081.25|22079.8|22079.8|0
1643730610000|2022-02-01 15:50:10|22079.93|22079.93|22081.96|22081.96|22081.96|22081.96|22079.93|22079.93|0
1643730620000|2022-02-01 15:50:20|22082.49|22082.49|22083.48|22083.48|22083.48|22083.48|22082.42|22082.42|0
1643730630000|2022-02-01 15:50:30|22083.56|22083.56|22084.16|22084.16|22084.16|22084.16|22083.55|22083.55|0
1643730640000|2022-02-01 15:50:40|22084.47|22084.47|22084.84|22084.84|22084.97|22084.97|22084.4|22084.4|0
1643730650000|2022-02-01 15:50:50|22084.7|22084.7|22084.71|22084.71|22084.8|22084.8|22084.55|22084.55|0
1643730660000|2022-02-01 15:51:00|22084.78|22084.78|22085.07|22085.07|22085.23|22085.23|22084.71|22084.71|0
1643730670000|2022-02-01 15:51:10|22085.17|22085.17|22085.79|22085.79|22085.79|22085.79|22085.1|22085.1|0
1643730680000|2022-02-01 15:51:20|22085.82|22085.82|22085.48|22085.48|22085.9|22085.9|22085.48|22085.48|0
1643730690000|2022-02-01 15:51:30|22085.55|22085.55|22084.58|22084.58|22085.55|22085.55|22084.58|22084.58|0
1643730700000|2022-02-01 15:51:40|22084.65|22084.65|22087.91|22087.91|22087.91|22087.91|22084.61|22084.61|0
1643730710000|2022-02-01 15:51:50|22088.01|22088.01|22089.83|22089.83|22089.83|22089.83|22088.01|22088.01|0
1643730720000|2022-02-01 15:52:00|22090.29|22090.29|22091.24|22091.24|22091.59|22091.59|22090.29|22090.29|0
1643730730000|2022-02-01 15:52:10|22091.13|22091.13|22090.71|22090.71|22091.13|22091.13|22090.56|22090.56|0
1643730740000|2022-02-01 15:52:20|22090.76|22090.76|22091.89|22091.89|22091.89|22091.89|22090.75|22090.75|0
1643730750000|2022-02-01 15:52:30|22091.87|22091.87|22092.02|22092.02|22092.02|22092.02|22091.35|22091.35|0
1643730760000|2022-02-01 15:52:40|22091.9|22091.9|22092.64|22092.64|22092.77|22092.77|22091.9|22091.9|0
1643730770000|2022-02-01 15:52:50|22092.72|22092.72|22093.22|22093.22|22093.22|22093.22|22092.72|22092.72|0
1643730780000|2022-02-01 15:53:00|22093.08|22093.08|22093.29|22093.29|22093.43|22093.43|22092.75|22092.75|0
1643730790000|2022-02-01 15:53:10|22093.4|22093.4|22096.31|22096.31|22096.34|22096.34|22093.15|22093.15|0
1643730800000|2022-02-01 15:53:20|22096.42|22096.42|22096.96|22096.96|22097.06|22097.06|22096.42|22096.42|0
1643730810000|2022-02-01 15:53:30|22097.1|22097.1|22097.97|22097.97|22098.04|22098.04|22097.1|22097.1|0
1643730820000|2022-02-01 15:53:40|22098|22098|22097.84|22097.84|22098.11|22098.11|22097.65|22097.65|0
1643730830000|2022-02-01 15:53:50|22097.91|22097.91|22097.87|22097.87|22098.14|22098.14|22097.73|22097.73|0
1643730840000|2022-02-01 15:54:00|22098.02|22098.02|22098.46|22098.46|22098.52|22098.52|22098.02|22098.02|0
1643730850000|2022-02-01 15:54:10|22098.65|22098.65|22098.6|22098.6|22098.72|22098.72|22098.48|22098.48|0
1643730860000|2022-02-01 15:54:20|22098.53|22098.53|22098.48|22098.48|22098.59|22098.59|22098.37|22098.37|0
1643730870000|2022-02-01 15:54:30|22098.38|22098.38|22098.71|22098.71|22098.71|22098.71|22098.25|22098.25|0
1643730880000|2022-02-01 15:54:40|22098.6|22098.6|22098.43|22098.43|22098.73|22098.73|22098.36|22098.36|0
1643730890000|2022-02-01 15:54:50|22098.5|22098.5|22099.24|22099.24|22099.28|22099.28|22098.5|22098.5|0
1643730900000|2022-02-01 15:55:00|22099.46|22099.46|22102.44|22102.44|22102.44|22102.44|22099.46|22099.46|0
1643730910000|2022-02-01 15:55:10|22102.51|22102.51|22103.66|22103.66|22103.66|22103.66|22102.43|22102.43|0
1643730920000|2022-02-01 15:55:20|22103.57|22103.57|22105.02|22105.02|22105.09|22105.09|22103.57|22103.57|0
1643730930000|2022-02-01 15:55:30|22105.11|22105.11|22106.21|22106.21|22106.23|22106.23|22105.11|22105.11|0
1643730940000|2022-02-01 15:55:40|22106.27|22106.27|22107.32|22107.32|22107.38|22107.38|22106.06|22106.06|0
1643730950000|2022-02-01 15:55:50|22107.96|22107.96|22108.88|22108.88|22108.88|22108.88|22107.96|22107.96|0
1643730960000|2022-02-01 15:56:00|22108.62|22108.62|22110.75|22110.75|22110.75|22110.75|22108.57|22108.57|0
1643730970000|2022-02-01 15:56:10|22110.82|22110.82|22112.36|22112.36|22112.36|22112.36|22110.82|22110.82|0
1643730980000|2022-02-01 15:56:20|22112.4|22112.4|22112.86|22112.86|22112.86|22112.86|22111.92|22111.92|0
1643730990000|2022-02-01 15:56:30|22112.89|22112.89|22113.23|22113.23|22113.23|22113.23|22112.89|22112.89|0
1643731000000|2022-02-01 15:56:40|22113.29|22113.29|22113.8|22113.8|22113.82|22113.82|22113.29|22113.29|0
1643731010000|2022-02-01 15:56:50|22113.98|22113.98|22113.39|22113.39|22113.98|22113.98|22113.33|22113.33|0
1643731020000|2022-02-01 15:57:00|22113.46|22113.46|22114.33|22114.33|22114.33|22114.33|22113.46|22113.46|0
1643731030000|2022-02-01 15:57:10|22114.39|22114.39|22115.91|22115.91|22115.91|22115.91|22114.39|22114.39|0
1643731040000|2022-02-01 15:57:20|22116.38|22116.38|22116.85|22116.85|22116.93|22116.93|22116.38|22116.38|0
1643731050000|2022-02-01 15:57:30|22116.94|22116.94|22116.89|22116.89|22117.15|22117.15|22116.88|22116.88|0
1643731060000|2022-02-01 15:57:40|22117.05|22117.05|22117.98|22117.98|22117.98|22117.98|22116.9|22116.9|0
1643731070000|2022-02-01 15:57:50|22118.03|22118.03|22119.74|22119.74|22119.74|22119.74|22117.84|22117.84|0
1643731080000|2022-02-01 15:58:00|22119.78|22119.78|22120.23|22120.23|22120.65|22120.65|22119.73|22119.73|0
1643731090000|2022-02-01 15:58:10|22120.3|22120.3|22119.96|22119.96|22120.42|22120.42|22119.91|22119.91|0
1643731100000|2022-02-01 15:58:20|22120.01|22120.01|22120.54|22120.54|22120.6|22120.6|22119.89|22119.89|0
1643731110000|2022-02-01 15:58:30|22120.56|22120.56|22121.13|22121.13|22121.13|22121.13|22120.56|22120.56|0
1643731120000|2022-02-01 15:58:40|22121.08|22121.08|22121.5|22121.5|22121.81|22121.81|22121.08|22121.08|0
1643731130000|2022-02-01 15:58:50|22122.01|22122.01|22122.71|22122.71|22122.71|22122.71|22121.85|22121.85|0
1643731140000|2022-02-01 15:59:00|22122.72|22122.72|22126.06|22126.06|22126.17|22126.17|22122.72|22122.72|0
1643731150000|2022-02-01 15:59:10|22125.96|22125.96|22126.71|22126.71|22126.91|22126.91|22125.96|22125.96|0
1643731160000|2022-02-01 15:59:20|22126.97|22126.97|22127.83|22127.83|22127.83|22127.83|22126.75|22126.75|0
1643731170000|2022-02-01 15:59:30|22127.95|22127.95|22131.54|22131.54|22131.54|22131.54|22127.95|22127.95|0
1643731180000|2022-02-01 15:59:40|22131.66|22131.66|22133.46|22133.46|22133.46|22133.46|22131.66|22131.66|0
1643731190000|2022-02-01 15:59:50|22133.54|22133.54|22132.81|22132.81|22133.54|22133.54|22132.59|22132.59|0
1643731200000|2022-02-01 16:00:00|22132.88|22132.88|22136.62|22136.62|22136.62|22136.62|22132.88|22132.88|0
1643731210000|2022-02-01 16:00:10|22136.53|22136.53|22137.78|22137.78|22137.91|22137.91|22136.53|22136.53|0
1643731220000|2022-02-01 16:00:20|22137.81|22137.81|22137.55|22137.55|22137.87|22137.87|22137.3|22137.3|0
1643731230000|2022-02-01 16:00:30|22137.58|22137.58|22137.88|22137.88|22138|22138|22137.25|22137.25|0
1643731240000|2022-02-01 16:00:40|22137.95|22137.95|22139.08|22139.08|22139.48|22139.48|22137.95|22137.95|0
1643731250000|2022-02-01 16:00:50|22139.24|22139.24|22140.44|22140.44|22140.44|22140.44|22139.19|22139.19|0
1643731260000|2022-02-01 16:01:00|22140.46|22140.46|22139.71|22139.71|22140.46|22140.46|22139.52|22139.52|0
1643731270000|2022-02-01 16:01:10|22139.64|22139.64|22139.38|22139.38|22139.71|22139.71|22139.15|22139.15|0
1643731280000|2022-02-01 16:01:20|22139.4|22139.4|22139.27|22139.27|22139.62|22139.62|22139.27|22139.27|0
1643731290000|2022-02-01 16:01:30|22139.16|22139.16|22138.97|22138.97|22139.41|22139.41|22138.77|22138.77|0
1643731300000|2022-02-01 16:01:40|22138.88|22138.88|22138.9|22138.9|22138.96|22138.96|22138.76|22138.76|0
1643731310000|2022-02-01 16:01:50|22138.79|22138.79|22138.15|22138.15|22138.79|22138.79|22138.14|22138.14|0
1643731320000|2022-02-01 16:02:00|22138.11|22138.11|22138.49|22138.49|22138.55|22138.55|22137.9|22137.9|0
1643731330000|2022-02-01 16:02:10|22138.38|22138.38|22138.71|22138.71|22138.71|22138.71|22138.31|22138.31|0
1643731340000|2022-02-01 16:02:20|22138.75|22138.75|22139.01|22139.01|22139.24|22139.24|22138.41|22138.41|0
1643731350000|2022-02-01 16:02:30|22139.11|22139.11|22138.86|22138.86|22139.37|22139.37|22138.86|22138.86|0
1643731360000|2022-02-01 16:02:40|22138.83|22138.83|22138.9|22138.9|22139.01|22139.01|22138.76|22138.76|0
1643731370000|2022-02-01 16:02:50|22138.83|22138.83|22137.67|22137.67|22139.15|22139.15|22137.67|22137.67|0
1643731380000|2022-02-01 16:03:00|22137.6|22137.6|22135.98|22135.98|22137.6|22137.6|22135.98|22135.98|0
1643731390000|2022-02-01 16:03:10|22135.84|22135.84|22136.23|22136.23|22136.39|22136.39|22135.84|22135.84|0
1643731400000|2022-02-01 16:03:20|22136.16|22136.16|22136.14|22136.14|22136.16|22136.16|22135.71|22135.71|0
1643731410000|2022-02-01 16:03:30|22136.21|22136.21|22135.99|22135.99|22136.24|22136.24|22135.84|22135.84|0
1643731420000|2022-02-01 16:03:40|22136.25|22136.25|22135.69|22135.69|22136.25|22136.25|22135.69|22135.69|0
1643731430000|2022-02-01 16:03:50|22135.57|22135.57|22135.7|22135.7|22135.7|22135.7|22135.45|22135.45|0
1643731440000|2022-02-01 16:04:00|22135.57|22135.57|22135.86|22135.86|22135.97|22135.97|22135.43|22135.43|0
1643731450000|2022-02-01 16:04:10|22135.98|22135.98|22136.13|22136.13|22136.41|22136.41|22135.89|22135.89|0
1643731460000|2022-02-01 16:04:20|22136.1|22136.1|22135.69|22135.69|22136.1|22136.1|22135.65|22135.65|0
1643731470000|2022-02-01 16:04:30|22135.61|22135.61|22135.79|22135.79|22135.79|22135.79|22135.43|22135.43|0
1643731480000|2022-02-01 16:04:40|22135.69|22135.69|22135.9|22135.9|22136.09|22136.09|22135.69|22135.69|0
1643731490000|2022-02-01 16:04:50|22135.97|22135.97|22136.51|22136.51|22136.51|22136.51|22135.82|22135.82|0
1643731500000|2022-02-01 16:05:00|22136.48|22136.48|22138.22|22138.22|22138.29|22138.29|22136.3|22136.3|0
1643731510000|2022-02-01 16:05:10|22138.17|22138.17|22138.6|22138.6|22138.6|22138.6|22137.75|22137.75|0
1643731520000|2022-02-01 16:05:20|22138.55|22138.55|22138.68|22138.68|22138.79|22138.79|22138.43|22138.43|0
1643731530000|2022-02-01 16:05:30|22138.58|22138.58|22138.66|22138.66|22138.76|22138.76|22138.42|22138.42|0
1643731540000|2022-02-01 16:05:40|22138.68|22138.68|22139.59|22139.59|22139.59|22139.59|22138.68|22138.68|0
1643731550000|2022-02-01 16:05:50|22139.44|22139.44|22139.97|22139.97|22140.02|22140.02|22139.44|22139.44|0
1643731560000|2022-02-01 16:06:00|22140.11|22140.11|22140.78|22140.78|22140.84|22140.84|22139.8|22139.8|0
1643731570000|2022-02-01 16:06:10|22140.72|22140.72|22143.29|22143.29|22143.29|22143.29|22140.46|22140.46|0
1643731580000|2022-02-01 16:06:20|22143.39|22143.39|22145.08|22145.08|22145.08|22145.08|22143.39|22143.39|0
1643731590000|2022-02-01 16:06:30|22144.96|22144.96|22145.21|22145.21|22145.24|22145.24|22144.94|22144.94|0
1643731600000|2022-02-01 16:06:40|22145.25|22145.25|22146.21|22146.21|22146.21|22146.21|22145.21|22145.21|0
1643731610000|2022-02-01 16:06:50|22146.15|22146.15|22146.79|22146.79|22146.97|22146.97|22146.15|22146.15|0
1643731620000|2022-02-01 16:07:00|22146.82|22146.82|22146.92|22146.92|22147.19|22147.19|22146.52|22146.52|0
1643731630000|2022-02-01 16:07:10|22146.95|22146.95|22148.17|22148.17|22148.17|22148.17|22146.95|22146.95|0
1643731640000|2022-02-01 16:07:20|22148.23|22148.23|22151.29|22151.29|22151.29|22151.29|22148.23|22148.23|0
1643731650000|2022-02-01 16:07:30|22151.06|22151.06|22151.76|22151.76|22151.89|22151.89|22150.76|22150.76|0
1643731660000|2022-02-01 16:07:40|22152.21|22152.21|22152.76|22152.76|22152.76|22152.76|22152.2|22152.2|0
1643731670000|2022-02-01 16:07:50|22152.77|22152.77|22153.38|22153.38|22153.38|22153.38|22152.74|22152.74|0
1643731680000|2022-02-01 16:08:00|22153.74|22153.74|22154.96|22154.96|22155.08|22155.08|22153.74|22153.74|0
1643731690000|2022-02-01 16:08:10|22155.15|22155.15|22155.46|22155.46|22155.52|22155.52|22155.15|22155.15|0
1643731700000|2022-02-01 16:08:20|22155.53|22155.53|22155.07|22155.07|22155.53|22155.53|22154.92|22154.92|0
1643731710000|2022-02-01 16:08:30|22154.93|22154.93|22155.54|22155.54|22155.54|22155.54|22154.93|22154.93|0
1643731720000|2022-02-01 16:08:40|22155.47|22155.47|22155.98|22155.98|22155.98|22155.98|22155.43|22155.43|0
1643731730000|2022-02-01 16:08:50|22156.07|22156.07|22156.06|22156.06|22156.25|22156.25|22155.93|22155.93|0
1643731740000|2022-02-01 16:09:00|22156.13|22156.13|22155.99|22155.99|22156.35|22156.35|22155.96|22155.96|0
1643731750000|2022-02-01 16:09:10|22156.08|22156.08|22156.44|22156.44|22156.52|22156.52|22156.08|22156.08|0
1643731760000|2022-02-01 16:09:20|22156.47|22156.47|22156.43|22156.43|22156.63|22156.63|22156.22|22156.22|0
1643731770000|2022-02-01 16:09:30|22156.47|22156.47|22156.68|22156.68|22156.68|22156.68|22156.41|22156.41|0
1643731780000|2022-02-01 16:09:40|22156.75|22156.75|22156.69|22156.69|22156.94|22156.94|22156.44|22156.44|0
1643731790000|2022-02-01 16:09:50|22156.81|22156.81|22157.19|22157.19|22157.19|22157.19|22156.62|22156.62|0
1643731800000|2022-02-01 16:10:00|22156.93|22156.93|22155.84|22155.84|22157.35|22157.35|22155.84|22155.84|0
1643731810000|2022-02-01 16:10:10|22155.92|22155.92|22155.98|22155.98|22155.98|22155.98|22155.8|22155.8|0
1643731820000|2022-02-01 16:10:20|22155.87|22155.87|22156.06|22156.06|22156.15|22156.15|22155.51|22155.51|0
1643731830000|2022-02-01 16:10:30|22155.99|22155.99|22155.42|22155.42|22155.99|22155.99|22155.31|22155.31|0
1643731840000|2022-02-01 16:10:40|22155.37|22155.37|22155.51|22155.51|22155.84|22155.84|22155.26|22155.26|0
1643731850000|2022-02-01 16:10:50|22155.49|22155.49|22155.59|22155.59|22155.64|22155.64|22155.02|22155.02|0
1643731860000|2022-02-01 16:11:00|22155.74|22155.74|22155.71|22155.71|22155.78|22155.78|22155.44|22155.44|0
1643731870000|2022-02-01 16:11:10|22155.81|22155.81|22156.1|22156.1|22156.24|22156.24|22155.69|22155.69|0
1643731880000|2022-02-01 16:11:20|22156.08|22156.08|22155.74|22155.74|22156.55|22156.55|22155.74|22155.74|0
1643731890000|2022-02-01 16:11:30|22155.81|22155.81|22155.92|22155.92|22155.97|22155.97|22155.53|22155.53|0
1643731900000|2022-02-01 16:11:40|22156.01|22156.01|22156.07|22156.07|22156.07|22156.07|22155.5|22155.5|0
1643731910000|2022-02-01 16:11:50|22156.18|22156.18|22156.03|22156.03|22156.22|22156.22|22156|22156|0
1643731920000|2022-02-01 16:12:00|22156.15|22156.15|22156.72|22156.72|22157.01|22157.01|22156.15|22156.15|0
1643731930000|2022-02-01 16:12:10|22156.78|22156.78|22157.14|22157.14|22157.38|22157.38|22156.72|22156.72|0
1643731940000|2022-02-01 16:12:20|22157.11|22157.11|22157.94|22157.94|22158.01|22158.01|22157.03|22157.03|0
1643731950000|2022-02-01 16:12:30|22157.87|22157.87|22156.71|22156.71|22157.87|22157.87|22156.7|22156.7|0
1643731960000|2022-02-01 16:12:40|22156.65|22156.65|22156.65|22156.65|22156.79|22156.79|22156.49|22156.49|0
1643731970000|2022-02-01 16:12:50|22156.73|22156.73|22156.67|22156.67|22157|22157|22156.59|22156.59|0
1643731980000|2022-02-01 16:13:00|22156.52|22156.52|22155.52|22155.52|22156.52|22156.52|22155.26|22155.26|0
1643731990000|2022-02-01 16:13:10|22155.53|22155.53|22155.26|22155.26|22155.57|22155.57|22155.23|22155.23|0
1643732000000|2022-02-01 16:13:20|22155.33|22155.33|22156.63|22156.63|22156.63|22156.63|22155.33|22155.33|0
1643732010000|2022-02-01 16:13:30|22156.74|22156.74|22157.97|22157.97|22157.97|22157.97|22156.74|22156.74|0
1643732020000|2022-02-01 16:13:40|22158.01|22158.01|22158.2|22158.2|22158.46|22158.46|22157.74|22157.74|0
1643732030000|2022-02-01 16:13:50|22158.25|22158.25|22158.4|22158.4|22158.42|22158.42|22157.9|22157.9|0
1643732040000|2022-02-01 16:14:00|22158.47|22158.47|22158.06|22158.06|22158.47|22158.47|22157.89|22157.89|0
1643732050000|2022-02-01 16:14:10|22157.97|22157.97|22158.25|22158.25|22158.25|22158.25|22157.94|22157.94|0
1643732060000|2022-02-01 16:14:20|22157.91|22157.91|22158.45|22158.45|22159.06|22159.06|22157.71|22157.71|0
1643732070000|2022-02-01 16:14:30|22158.38|22158.38|22159.3|22159.3|22159.3|22159.3|22158.31|22158.31|0
1643732080000|2022-02-01 16:14:40|22159.37|22159.37|22159.19|22159.19|22159.55|22159.55|22158.88|22158.88|0
1643732090000|2022-02-01 16:14:50|22159.16|22159.16|22159.24|22159.24|22159.45|22159.45|22159.11|22159.11|0
1643732100000|2022-02-01 16:15:00|22159.17|22159.17|22158.25|22158.25|22159.41|22159.41|22158.25|22158.25|0
1643732110000|2022-02-01 16:15:10|22158.34|22158.34|22158.61|22158.61|22158.61|22158.61|22158.12|22158.12|0
1643732120000|2022-02-01 16:15:20|22158.57|22158.57|22159.52|22159.52|22159.52|22159.52|22158.34|22158.34|0
1643732130000|2022-02-01 16:15:30|22159.42|22159.42|22158.92|22158.92|22159.42|22159.42|22158.7|22158.7|0
1643732140000|2022-02-01 16:15:40|22158.89|22158.89|22159.41|22159.41|22159.41|22159.41|22158.89|22158.89|0
1643732150000|2022-02-01 16:15:50|22159.48|22159.48|22159.03|22159.03|22159.48|22159.48|22159.03|22159.03|0
1643732160000|2022-02-01 16:16:00|22158.97|22158.97|22158.59|22158.59|22159.08|22159.08|22158.49|22158.49|0
1643732170000|2022-02-01 16:16:10|22158.45|22158.45|22158.17|22158.17|22158.59|22158.59|22158.17|22158.17|0
1643732180000|2022-02-01 16:16:20|22158.25|22158.25|22158.4|22158.4|22158.49|22158.49|22157.92|22157.92|0
1643732190000|2022-02-01 16:16:30|22158.49|22158.49|22158.3|22158.3|22158.54|22158.54|22158.3|22158.3|0
1643732200000|2022-02-01 16:16:40|22158.35|22158.35|22159.07|22159.07|22159.07|22159.07|22158.35|22158.35|0
1643732210000|2022-02-01 16:16:50|22159.11|22159.11|22160.19|22160.19|22160.19|22160.19|22159.11|22159.11|0
1643732220000|2022-02-01 16:17:00|22160.27|22160.27|22160.72|22160.72|22160.99|22160.99|22160.27|22160.27|0
1643732230000|2022-02-01 16:17:10|22160.7|22160.7|22160.21|22160.21|22160.76|22160.76|22160.21|22160.21|0
1643732240000|2022-02-01 16:17:20|22160.17|22160.17|22159.63|22159.63|22160.5|22160.5|22159.63|22159.63|0
1643732250000|2022-02-01 16:17:30|22160.1|22160.1|22159.83|22159.83|22160.1|22160.1|22159.59|22159.59|0
1643732260000|2022-02-01 16:17:40|22159.89|22159.89|22159.1|22159.1|22160.46|22160.46|22159.1|22159.1|0
1643732270000|2022-02-01 16:17:50|22159.18|22159.18|22159.23|22159.23|22159.25|22159.25|22158.8|22158.8|0
1643732280000|2022-02-01 16:18:00|22159.31|22159.31|22159.27|22159.27|22159.43|22159.43|22159.12|22159.12|0
1643732290000|2022-02-01 16:18:10|22159.34|22159.34|22159.13|22159.13|22159.46|22159.46|22158.91|22158.91|0
1643732300000|2022-02-01 16:18:20|22159.07|22159.07|22159.44|22159.44|22159.44|22159.44|22158.99|22158.99|0
1643732310000|2022-02-01 16:18:30|22159.47|22159.47|22160.59|22160.59|22160.59|22160.59|22159.36|22159.36|0
1643732320000|2022-02-01 16:18:40|22160.54|22160.54|22160.23|22160.23|22160.6|22160.6|22160.08|22160.08|0
1643732330000|2022-02-01 16:18:50|22160.27|22160.27|22160.04|22160.04|22160.41|22160.41|22160.04|22160.04|0
1643732340000|2022-02-01 16:19:00|22160.3|22160.3|22159.76|22159.76|22160.3|22160.3|22159.76|22159.76|0
1643732350000|2022-02-01 16:19:10|22159.7|22159.7|22160.04|22160.04|22160.19|22160.19|22159.58|22159.58|0
1643732360000|2022-02-01 16:19:20|22160.1|22160.1|22160.58|22160.58|22160.58|22160.58|22160.1|22160.1|0
1643732370000|2022-02-01 16:19:30|22160.71|22160.71|22160.58|22160.58|22161.09|22161.09|22160.56|22160.56|0
1643732380000|2022-02-01 16:19:40|22160.53|22160.53|22159.77|22159.77|22160.53|22160.53|22159.6|22159.6|0
1643732390000|2022-02-01 16:19:50|22159.69|22159.69|22159.85|22159.85|22159.89|22159.89|22159.47|22159.47|0
1643732400000|2022-02-01 16:20:00|22159.82|22159.82|22160.67|22160.67|22160.78|22160.78|22159.79|22159.79|0
1643732410000|2022-02-01 16:20:10|22160.49|22160.49|22161.05|22161.05|22161.28|22161.28|22160.49|22160.49|0
1643732420000|2022-02-01 16:20:20|22161.03|22161.03|22161.51|22161.51|22161.7|22161.7|22160.95|22160.95|0
1643732430000|2022-02-01 16:20:30|22161.43|22161.43|22161.6|22161.6|22161.69|22161.69|22161.29|22161.29|0
1643732440000|2022-02-01 16:20:40|22161.58|22161.58|22162.35|22162.35|22162.35|22162.35|22161.53|22161.53|0
1643732450000|2022-02-01 16:20:50|22162.43|22162.43|22161.31|22161.31|22162.43|22162.43|22161.31|22161.31|0
1643732460000|2022-02-01 16:21:00|22161.22|22161.22|22160.04|22160.04|22161.22|22161.22|22160.04|22160.04|0
1643732470000|2022-02-01 16:21:10|22159.94|22159.94|22158.52|22158.52|22159.94|22159.94|22158.52|22158.52|0
1643732480000|2022-02-01 16:21:20|22158.44|22158.44|22154.97|22154.97|22158.44|22158.44|22154.97|22154.97|0
1643732490000|2022-02-01 16:21:30|22154.92|22154.92|22153.37|22153.37|22154.92|22154.92|22153.37|22153.37|0
1643732500000|2022-02-01 16:21:40|22153.35|22153.35|22153.62|22153.62|22154.01|22154.01|22153.2|22153.2|0
1643732510000|2022-02-01 16:21:50|22153.57|22153.57|22152.84|22152.84|22153.66|22153.66|22152.84|22152.84|0
1643732520000|2022-02-01 16:22:00|22152.78|22152.78|22151.7|22151.7|22152.78|22152.78|22151.63|22151.63|0
1643732530000|2022-02-01 16:22:10|22151.59|22151.59|22151.21|22151.21|22151.62|22151.62|22151.09|22151.09|0
1643732540000|2022-02-01 16:22:20|22151.1|22151.1|22150.36|22150.36|22151.28|22151.28|22150.2|22150.2|0
1643732550000|2022-02-01 16:22:30|22150.39|22150.39|22150.02|22150.02|22150.39|22150.39|22149.79|22149.79|0
1643732560000|2022-02-01 16:22:40|22150.1|22150.1|22150.35|22150.35|22150.5|22150.5|22150|22150|0
1643732570000|2022-02-01 16:22:50|22150.3|22150.3|22149.99|22149.99|22150.45|22150.45|22149.99|22149.99|0
1643732580000|2022-02-01 16:23:00|22150.06|22150.06|22150.64|22150.64|22150.67|22150.67|22150.04|22150.04|0
1643732590000|2022-02-01 16:23:10|22150.61|22150.61|22150.68|22150.68|22150.81|22150.81|22150.42|22150.42|0
1643732600000|2022-02-01 16:23:20|22150.72|22150.72|22150.57|22150.57|22151.01|22151.01|22150.5|22150.5|0
1643732610000|2022-02-01 16:23:30|22150.56|22150.56|22150.51|22150.51|22150.59|22150.59|22150.48|22150.48|0
1643732620000|2022-02-01 16:23:40|22150.38|22150.38|22149.73|22149.73|22150.38|22150.38|22149.73|22149.73|0
1643732630000|2022-02-01 16:23:50|22149.65|22149.65|22149.32|22149.32|22149.65|22149.65|22149.07|22149.07|0
1643732640000|2022-02-01 16:24:00|22149.41|22149.41|22149.77|22149.77|22149.9|22149.9|22149.29|22149.29|0
1643732650000|2022-02-01 16:24:10|22149.72|22149.72|22148.62|22148.62|22149.72|22149.72|22148.62|22148.62|0
1643732660000|2022-02-01 16:24:20|22148.56|22148.56|22148.07|22148.07|22148.84|22148.84|22148.01|22148.01|0
1643732670000|2022-02-01 16:24:30|22148.03|22148.03|22147.95|22147.95|22148.04|22148.04|22147.69|22147.69|0
1643732680000|2022-02-01 16:24:40|22147.87|22147.87|22148.29|22148.29|22148.5|22148.5|22147.87|22147.87|0
1643732690000|2022-02-01 16:24:50|22148.15|22148.15|22148.42|22148.42|22148.54|22148.54|22148.01|22148.01|0
1643732700000|2022-02-01 16:25:00|22148.46|22148.46|22149.16|22149.16|22149.4|22149.4|22148.41|22148.41|0
1643732710000|2022-02-01 16:25:10|22149.46|22149.46|22149.36|22149.36|22149.65|22149.65|22149.27|22149.27|0
1643732720000|2022-02-01 16:25:20|22149.32|22149.32|22149.12|22149.12|22149.45|22149.45|22148.77|22148.77|0
1643732730000|2022-02-01 16:25:30|22149.08|22149.08|22148.28|22148.28|22149.08|22149.08|22148.06|22148.06|0
1643732740000|2022-02-01 16:25:40|22148.2|22148.2|22147.79|22147.79|22148.2|22148.2|22147.64|22147.64|0
1643732750000|2022-02-01 16:25:50|22147.69|22147.69|22148.46|22148.46|22148.9|22148.9|22147.69|22147.69|0
1643732760000|2022-02-01 16:26:00|22148.4|22148.4|22149.12|22149.12|22149.17|22149.17|22148.1|22148.1|0
1643732770000|2022-02-01 16:26:10|22149.35|22149.35|22148.77|22148.77|22149.35|22149.35|22148.73|22148.73|0
1643732780000|2022-02-01 16:26:20|22148.66|22148.66|22149.25|22149.25|22149.25|22149.25|22148.66|22148.66|0
1643732790000|2022-02-01 16:26:30|22149.21|22149.21|22148.38|22148.38|22149.21|22149.21|22148.33|22148.33|0
1643732800000|2022-02-01 16:26:40|22148.31|22148.31|22148.68|22148.68|22148.68|22148.68|22148.05|22148.05|0
1643732810000|2022-02-01 16:26:50|22148.7|22148.7|22149.07|22149.07|22149.07|22149.07|22148.18|22148.18|0
1643732820000|2022-02-01 16:27:00|22149.01|22149.01|22149.16|22149.16|22149.28|22149.28|22148.48|22148.48|0
1643732830000|2022-02-01 16:27:10|22149.11|22149.11|22149.32|22149.32|22149.32|22149.32|22148.96|22148.96|0
1643732840000|2022-02-01 16:27:20|22149.43|22149.43|22150.32|22150.32|22150.32|22150.32|22149.43|22149.43|0
1643732850000|2022-02-01 16:27:30|22150.57|22150.57|22149.85|22149.85|22151.29|22151.29|22149.5|22149.5|0
1643732860000|2022-02-01 16:27:40|22149.89|22149.89|22149.1|22149.1|22149.96|22149.96|22148.92|22148.92|0
1643732870000|2022-02-01 16:27:50|22148.96|22148.96|22149.64|22149.64|22149.64|22149.64|22148.87|22148.87|0
1643732880000|2022-02-01 16:28:00|22149.74|22149.74|22149.86|22149.86|22150.57|22150.57|22149.72|22149.72|0
1643732890000|2022-02-01 16:28:10|22149.68|22149.68|22149.37|22149.37|22149.68|22149.68|22149.35|22149.35|0
1643732900000|2022-02-01 16:28:20|22149.29|22149.29|22148.92|22148.92|22149.38|22149.38|22148.68|22148.68|0
1643732910000|2022-02-01 16:28:30|22148.98|22148.98|22149.59|22149.59|22149.6|22149.6|22148.95|22148.95|0
1643732920000|2022-02-01 16:28:40|22149.67|22149.67|22148.76|22148.76|22149.67|22149.67|22148.76|22148.76|0
1643732930000|2022-02-01 16:28:50|22148.81|22148.81|22147.7|22147.7|22148.81|22148.81|22147.7|22147.7|0
1643732940000|2022-02-01 16:29:00|22147.77|22147.77|22143.63|22143.63|22147.87|22147.87|22143.63|22143.63|0
1643732950000|2022-02-01 16:29:10|22143.58|22143.58|22142.6|22142.6|22143.61|22143.61|22142.6|22142.6|0
1643732960000|2022-02-01 16:29:20|22142.65|22142.65|22141.03|22141.03|22142.65|22142.65|22141.03|22141.03|0
1643732970000|2022-02-01 16:29:30|22140.82|22140.82|22139.82|22139.82|22141.57|22141.57|22138.85|22138.85|0
1643732980000|2022-02-01 16:29:40|22139.68|22139.68|22141.48|22141.48|22141.69|22141.69|22138.87|22138.87|0
1643732990000|2022-02-01 16:29:50|22141.32|22141.32|22130.19|22130.19|22141.32|22141.32|22129.43|22129.43|0
1643789700000|2022-02-02 08:15:00|22352.51|22352.51|22355.11|22355.11|22355.11|22355.11|22352.51|22352.51|0
1643789710000|2022-02-02 08:15:10|22355.22|22355.22|22357.54|22357.54|22357.58|22357.58|22355.22|22355.22|0
1643789720000|2022-02-02 08:15:20|22357.75|22357.75|22358.45|22358.45|22358.45|22358.45|22357.75|22357.75|0
1643789730000|2022-02-02 08:15:30|22358.34|22358.34|22359.67|22359.67|22359.75|22359.75|22357.79|22357.79|0
1643789740000|2022-02-02 08:15:40|22359.97|22359.97|22361.36|22361.36|22361.36|22361.36|22359.85|22359.85|0
1643789750000|2022-02-02 08:15:50|22361.15|22361.15|22362.02|22362.02|22362.15|22362.15|22361.15|22361.15|0
1643789760000|2022-02-02 08:16:00|22362.05|22362.05|22361.74|22361.74|22362.72|22362.72|22361.74|22361.74|0
1643789770000|2022-02-02 08:16:10|22361.96|22361.96|22362.24|22362.24|22362.4|22362.4|22361.3|22361.3|0
1643789780000|2022-02-02 08:16:20|22362.03|22362.03|22361.92|22361.92|22362.31|22362.31|22361.75|22361.75|0
1643789790000|2022-02-02 08:16:30|22361.86|22361.86|22361.83|22361.83|22362.55|22362.55|22361.39|22361.39|0
1643789800000|2022-02-02 08:16:40|22361.69|22361.69|22362.53|22362.53|22363.37|22363.37|22360.45|22360.45|0
1643789810000|2022-02-02 08:16:50|22362.66|22362.66|22363.33|22363.33|22363.49|22363.49|22362.3|22362.3|0
1643789820000|2022-02-02 08:17:00|22363.18|22363.18|22361.98|22361.98|22363.26|22363.26|22361.98|22361.98|0
1643789830000|2022-02-02 08:17:10|22361.92|22361.92|22360.89|22360.89|22361.92|22361.92|22360.76|22360.76|0
1643789840000|2022-02-02 08:17:20|22361.02|22361.02|22362.01|22362.01|22362.16|22362.16|22360.47|22360.47|0
1643789850000|2022-02-02 08:17:30|22361.91|22361.91|22362.42|22362.42|22363.01|22363.01|22361.84|22361.84|0
1643789860000|2022-02-02 08:17:40|22362.38|22362.38|22361.57|22361.57|22362.38|22362.38|22361.57|22361.57|0
1643789870000|2022-02-02 08:17:50|22361.26|22361.26|22360.87|22360.87|22361.7|22361.7|22360.87|22360.87|0
1643789880000|2022-02-02 08:18:00|22360.83|22360.83|22360.46|22360.46|22361.45|22361.45|22360.39|22360.39|0
1643789890000|2022-02-02 08:18:10|22360.6|22360.6|22360.18|22360.18|22360.8|22360.8|22360.11|22360.11|0
1643789900000|2022-02-02 08:18:20|22360.23|22360.23|22360.71|22360.71|22361.26|22361.26|22360.14|22360.14|0
1643789910000|2022-02-02 08:18:30|22360.14|22360.14|22360.69|22360.69|22360.84|22360.84|22360.07|22360.07|0
1643789920000|2022-02-02 08:18:40|22360.62|22360.62|22361.15|22361.15|22361.15|22361.15|22360.5|22360.5|0
1643789930000|2022-02-02 08:18:50|22361.09|22361.09|22360.45|22360.45|22361.09|22361.09|22360.24|22360.24|0
1643789940000|2022-02-02 08:19:00|22360.57|22360.57|22359.48|22359.48|22360.57|22360.57|22359.27|22359.27|0
1643789950000|2022-02-02 08:19:10|22359.3|22359.3|22355.18|22355.18|22359.6|22359.6|22355.18|22355.18|0
1643789960000|2022-02-02 08:19:20|22354.95|22354.95|22354|22354|22354.95|22354.95|22354|22354|0
1643789970000|2022-02-02 08:19:30|22354.03|22354.03|22354.57|22354.57|22354.89|22354.89|22354.03|22354.03|0
1643789980000|2022-02-02 08:19:40|22354.63|22354.63|22354.72|22354.72|22354.82|22354.82|22353.93|22353.93|0
1643789990000|2022-02-02 08:19:50|22354.61|22354.61|22354.29|22354.29|22355.25|22355.25|22354.17|22354.17|0
1643790000000|2022-02-02 08:20:00|22354.12|22354.12|22353.98|22353.98|22354.51|22354.51|22353.65|22353.65|0
1643790010000|2022-02-02 08:20:10|22353.84|22353.84|22352.93|22352.93|22353.84|22353.84|22352.9|22352.9|0
1643790020000|2022-02-02 08:20:20|22352.8|22352.8|22353.77|22353.77|22354.01|22354.01|22352.8|22352.8|0
1643790030000|2022-02-02 08:20:30|22353.7|22353.7|22356.26|22356.26|22356.26|22356.26|22353.27|22353.27|0
1643790040000|2022-02-02 08:20:40|22356.33|22356.33|22356.33|22356.33|22356.71|22356.71|22356.08|22356.08|0
1643790050000|2022-02-02 08:20:50|22356.46|22356.46|22356.75|22356.75|22356.75|22356.75|22356.42|22356.42|0
1643790060000|2022-02-02 08:21:00|22356.9|22356.9|22358.04|22358.04|22358.32|22358.32|22356.78|22356.78|0
1643790070000|2022-02-02 08:21:10|22358.12|22358.12|22359.29|22359.29|22359.69|22359.69|22357.75|22357.75|0
1643790080000|2022-02-02 08:21:20|22359.39|22359.39|22358.28|22358.28|22359.39|22359.39|22358.2|22358.2|0
1643790090000|2022-02-02 08:21:30|22358.14|22358.14|22358.14|22358.14|22358.14|22358.14|22357.89|22357.89|0
1643790100000|2022-02-02 08:21:40|22358.39|22358.39|22358.37|22358.37|22358.39|22358.39|22357.82|22357.82|0
1643790110000|2022-02-02 08:21:50|22358.22|22358.22|22359.89|22359.89|22359.94|22359.94|22358.22|22358.22|0
1643790120000|2022-02-02 08:22:00|22359.98|22359.98|22360.22|22360.22|22360.22|22360.22|22359.76|22359.76|0
1643790130000|2022-02-02 08:22:10|22360.42|22360.42|22359.72|22359.72|22360.59|22360.59|22359.66|22359.66|0
1643790140000|2022-02-02 08:22:20|22359.65|22359.65|22359.84|22359.84|22360.2|22360.2|22359.65|22359.65|0
1643790150000|2022-02-02 08:22:30|22359.69|22359.69|22360.31|22360.31|22360.38|22360.38|22359.48|22359.48|0
1643790160000|2022-02-02 08:22:40|22360.27|22360.27|22360.18|22360.18|22360.59|22360.59|22359.51|22359.51|0
1643790170000|2022-02-02 08:22:50|22360.25|22360.25|22360.34|22360.34|22360.4|22360.4|22360.02|22360.02|0
1643790180000|2022-02-02 08:23:00|22360.23|22360.23|22359.29|22359.29|22360.23|22360.23|22359.25|22359.25|0
1643790190000|2022-02-02 08:23:10|22359.39|22359.39|22357.82|22357.82|22359.39|22359.39|22357.59|22357.59|0
1643790200000|2022-02-02 08:23:20|22357.45|22357.45|22357.47|22357.47|22357.56|22357.56|22357.03|22357.03|0
1643790210000|2022-02-02 08:23:30|22357.51|22357.51|22357.47|22357.47|22357.58|22357.58|22357.44|22357.44|0
1643790220000|2022-02-02 08:23:40|22357.73|22357.73|22357.81|22357.81|22358.07|22358.07|22357.73|22357.73|0
1643790230000|2022-02-02 08:23:50|22357.56|22357.56|22355.23|22355.23|22358.38|22358.38|22355.23|22355.23|0
1643790240000|2022-02-02 08:24:00|22355.11|22355.11|22354.61|22354.61|22355.19|22355.19|22354.37|22354.37|0
1643790250000|2022-02-02 08:24:10|22354.52|22354.52|22354.58|22354.58|22354.97|22354.97|22354.24|22354.24|0
1643790260000|2022-02-02 08:24:20|22354.43|22354.43|22354.67|22354.67|22354.81|22354.81|22354.43|22354.43|0
1643790270000|2022-02-02 08:24:30|22354.89|22354.89|22354.38|22354.38|22354.89|22354.89|22354.32|22354.32|0
1643790280000|2022-02-02 08:24:40|22354.16|22354.16|22353.85|22353.85|22354.5|22354.5|22353.31|22353.31|0
1643790290000|2022-02-02 08:24:50|22353.63|22353.63|22354.3|22354.3|22354.45|22354.45|22353.58|22353.58|0
1643790300000|2022-02-02 08:25:00|22354.43|22354.43|22354.49|22354.49|22355.39|22355.39|22354.43|22354.43|0
1643790310000|2022-02-02 08:25:10|22354.29|22354.29|22354.47|22354.47|22354.94|22354.94|22353.81|22353.81|0
1643790320000|2022-02-02 08:25:20|22354.58|22354.58|22354.93|22354.93|22354.97|22354.97|22354.51|22354.51|0
1643790330000|2022-02-02 08:25:30|22354.86|22354.86|22354.86|22354.86|22355.32|22355.32|22354.72|22354.72|0
1643790340000|2022-02-02 08:25:40|22355.04|22355.04|22356.2|22356.2|22356.2|22356.2|22354.9|22354.9|0
1643790350000|2022-02-02 08:25:50|22356.31|22356.31|22357.17|22357.17|22357.51|22357.51|22356.31|22356.31|0
1643790360000|2022-02-02 08:26:00|22357.25|22357.25|22356.56|22356.56|22357.25|22357.25|22356.36|22356.36|0
1643790370000|2022-02-02 08:26:10|22356.24|22356.24|22357.31|22357.31|22357.44|22357.44|22356.03|22356.03|0
1643790380000|2022-02-02 08:26:20|22357.45|22357.45|22358.41|22358.41|22358.41|22358.41|22357.45|22357.45|0
1643790390000|2022-02-02 08:26:30|22358.27|22358.27|22358.25|22358.25|22358.7|22358.7|22358.07|22358.07|0
1643790400000|2022-02-02 08:26:40|22358.31|22358.31|22360.61|22360.61|22360.73|22360.73|22358.19|22358.19|0
1643790410000|2022-02-02 08:26:50|22360.71|22360.71|22361.01|22361.01|22361.01|22361.01|22360.71|22360.71|0
1643790420000|2022-02-02 08:27:00|22361.14|22361.14|22363.34|22363.34|22363.34|22363.34|22361.14|22361.14|0
1643790430000|2022-02-02 08:27:10|22363.3|22363.3|22364.01|22364.01|22364.01|22364.01|22363.15|22363.15|0
1643790440000|2022-02-02 08:27:20|22364.05|22364.05|22364.09|22364.09|22364.64|22364.64|22363.95|22363.95|0
1643790450000|2022-02-02 08:27:30|22364.05|22364.05|22364.4|22364.4|22364.45|22364.45|22363.98|22363.98|0
1643790460000|2022-02-02 08:27:40|22364.46|22364.46|22365.79|22365.79|22365.79|22365.79|22364.46|22364.46|0
1643790470000|2022-02-02 08:27:50|22365.9|22365.9|22366.98|22366.98|22367.01|22367.01|22365.9|22365.9|0
1643790480000|2022-02-02 08:28:00|22367.2|22367.2|22366.75|22366.75|22367.63|22367.63|22366.75|22366.75|0
1643790490000|2022-02-02 08:28:10|22366.69|22366.69|22366.31|22366.31|22366.69|22366.69|22365.46|22365.46|0
1643790500000|2022-02-02 08:28:20|22366.25|22366.25|22366.05|22366.05|22366.25|22366.25|22365.87|22365.87|0
1643790510000|2022-02-02 08:28:30|22366.02|22366.02|22366.2|22366.2|22366.2|22366.2|22365.77|22365.77|0
1643790520000|2022-02-02 08:28:40|22366.65|22366.65|22367.08|22367.08|22367.26|22367.26|22366.16|22366.16|0
1643790530000|2022-02-02 08:28:50|22367.27|22367.27|22368.91|22368.91|22368.91|22368.91|22367.27|22367.27|0
1643790540000|2022-02-02 08:29:00|22368.95|22368.95|22365.13|22365.13|22369.05|22369.05|22364.91|22364.91|0
1643790550000|2022-02-02 08:29:10|22365.06|22365.06|22364.84|22364.84|22365.06|22365.06|22363.98|22363.98|0
1643790560000|2022-02-02 08:29:20|22364.95|22364.95|22363.88|22363.88|22364.95|22364.95|22363.88|22363.88|0
1643790570000|2022-02-02 08:29:30|22363.83|22363.83|22363.74|22363.74|22364.04|22364.04|22363.45|22363.45|0
1643790580000|2022-02-02 08:29:40|22363.61|22363.61|22363.4|22363.4|22363.61|22363.61|22362.8|22362.8|0
1643790590000|2022-02-02 08:29:50|22363.34|22363.34|22362.51|22362.51|22363.46|22363.46|22362.06|22362.06|0
1643790600000|2022-02-02 08:30:00|22362.34|22362.34|22360.6|22360.6|22362.34|22362.34|22360.4|22360.4|0
1643790610000|2022-02-02 08:30:10|22360.53|22360.53|22351.89|22351.89|22360.7|22360.7|22351.89|22351.89|0
1643790620000|2022-02-02 08:30:20|22351.73|22351.73|22350.6|22350.6|22351.73|22351.73|22350.37|22350.37|0
1643790630000|2022-02-02 08:30:30|22350.63|22350.63|22349.99|22349.99|22350.96|22350.96|22349.99|22349.99|0
1643790640000|2022-02-02 08:30:40|22349.92|22349.92|22349.36|22349.36|22350.33|22350.33|22349.36|22349.36|0
1643790650000|2022-02-02 08:30:50|22349.16|22349.16|22347.87|22347.87|22349.16|22349.16|22347.87|22347.87|0
1643790660000|2022-02-02 08:31:00|22347.76|22347.76|22345.29|22345.29|22347.76|22347.76|22345.02|22345.02|0
1643790670000|2022-02-02 08:31:10|22345.21|22345.21|22346.07|22346.07|22346.07|22346.07|22345.01|22345.01|0
1643790680000|2022-02-02 08:31:20|22346.11|22346.11|22345.14|22345.14|22346.14|22346.14|22344.89|22344.89|0
1643790690000|2022-02-02 08:31:30|22345.08|22345.08|22345.14|22345.14|22345.27|22345.27|22344.86|22344.86|0
1643790700000|2022-02-02 08:31:40|22345.16|22345.16|22345.39|22345.39|22345.39|22345.39|22345.16|22345.16|0
1643790710000|2022-02-02 08:31:50|22345.5|22345.5|22345.64|22345.64|22346.16|22346.16|22345.13|22345.13|0
1643790720000|2022-02-02 08:32:00|22345.6|22345.6|22345.64|22345.64|22345.67|22345.67|22345.11|22345.11|0
1643790730000|2022-02-02 08:32:10|22345.61|22345.61|22346.04|22346.04|22346.04|22346.04|22344.97|22344.97|0
1643790740000|2022-02-02 08:32:20|22345.99|22345.99|22347.74|22347.74|22347.79|22347.79|22345.99|22345.99|0
1643790750000|2022-02-02 08:32:30|22347.85|22347.85|22348|22348|22348|22348|22347.6|22347.6|0
1643790760000|2022-02-02 08:32:40|22348.02|22348.02|22348.24|22348.24|22348.24|22348.24|22347.75|22347.75|0
1643790770000|2022-02-02 08:32:50|22348.19|22348.19|22348.88|22348.88|22348.88|22348.88|22348.19|22348.19|0
1643790780000|2022-02-02 08:33:00|22348.83|22348.83|22348.15|22348.15|22349.09|22349.09|22348.15|22348.15|0
1643790790000|2022-02-02 08:33:10|22348.11|22348.11|22347.59|22347.59|22348.69|22348.69|22347.37|22347.37|0
1643790800000|2022-02-02 08:33:20|22347.48|22347.48|22344.64|22344.64|22347.48|22347.48|22344.64|22344.64|0
1643790810000|2022-02-02 08:33:30|22344.44|22344.44|22345.09|22345.09|22345.12|22345.12|22344.39|22344.39|0
1643790820000|2022-02-02 08:33:40|22345.01|22345.01|22344.21|22344.21|22345.21|22345.21|22344.07|22344.07|0
1643790830000|2022-02-02 08:33:50|22344.29|22344.29|22344.95|22344.95|22344.95|22344.95|22344.29|22344.29|0
1643790840000|2022-02-02 08:34:00|22345.37|22345.37|22343.49|22343.49|22345.37|22345.37|22343.49|22343.49|0
1643790850000|2022-02-02 08:34:10|22343.62|22343.62|22343.45|22343.45|22343.74|22343.74|22343.45|22343.45|0
1643790860000|2022-02-02 08:34:20|22343.51|22343.51|22342.91|22342.91|22343.68|22343.68|22342.91|22342.91|0
1643790870000|2022-02-02 08:34:30|22342.99|22342.99|22342.92|22342.92|22343.08|22343.08|22342.85|22342.85|0
1643790880000|2022-02-02 08:34:40|22342.75|22342.75|22342.61|22342.61|22342.75|22342.75|22342.42|22342.42|0
1643790890000|2022-02-02 08:34:50|22342.8|22342.8|22342.55|22342.55|22342.8|22342.8|22341.96|22341.96|0
1643790900000|2022-02-02 08:35:00|22342.49|22342.49|22340.66|22340.66|22342.49|22342.49|22340.66|22340.66|0
1643790910000|2022-02-02 08:35:10|22340.59|22340.59|22340.34|22340.34|22340.76|22340.76|22340.22|22340.22|0
1643790920000|2022-02-02 08:35:20|22340.75|22340.75|22341.2|22341.2|22341.25|22341.25|22339.97|22339.97|0
1643790930000|2022-02-02 08:35:30|22341.32|22341.32|22342.18|22342.18|22342.46|22342.46|22341.32|22341.32|0
1643790940000|2022-02-02 08:35:40|22342.1|22342.1|22341.73|22341.73|22342.1|22342.1|22341.73|22341.73|0
1643790950000|2022-02-02 08:35:50|22341.66|22341.66|22343.4|22343.4|22343.4|22343.4|22341.66|22341.66|0
1643790960000|2022-02-02 08:36:00|22343.31|22343.31|22343.23|22343.23|22343.57|22343.57|22342.82|22342.82|0
1643790970000|2022-02-02 08:36:10|22343.16|22343.16|22344.83|22344.83|22344.83|22344.83|22343.11|22343.11|0
1643790980000|2022-02-02 08:36:20|22344.67|22344.67|22344.4|22344.4|22344.74|22344.74|22344.37|22344.37|0
1643790990000|2022-02-02 08:36:30|22344.51|22344.51|22343.17|22343.17|22344.51|22344.51|22343|22343|0
1643791000000|2022-02-02 08:36:40|22343.42|22343.42|22344.16|22344.16|22344.29|22344.29|22343|22343|0
1643791010000|2022-02-02 08:36:50|22344.03|22344.03|22344.25|22344.25|22344.25|22344.25|22343.99|22343.99|0
1643791020000|2022-02-02 08:37:00|22344.41|22344.41|22342.18|22342.18|22344.76|22344.76|22342.18|22342.18|0
1643791030000|2022-02-02 08:37:10|22342.03|22342.03|22342.66|22342.66|22343|22343|22342.03|22342.03|0
1643791040000|2022-02-02 08:37:20|22343.16|22343.16|22343.48|22343.48|22343.83|22343.83|22343.16|22343.16|0
1643791050000|2022-02-02 08:37:30|22343.29|22343.29|22343.35|22343.35|22343.53|22343.53|22343.14|22343.14|0
1643791060000|2022-02-02 08:37:40|22343.23|22343.23|22342.55|22342.55|22343.23|22343.23|22342.4|22342.4|0
1643791070000|2022-02-02 08:37:50|22342.67|22342.67|22343.56|22343.56|22343.88|22343.88|22342.67|22342.67|0
1643791080000|2022-02-02 08:38:00|22343.5|22343.5|22344.04|22344.04|22344.44|22344.44|22343.48|22343.48|0
1643791090000|2022-02-02 08:38:10|22343.98|22343.98|22342.63|22342.63|22343.98|22343.98|22342.63|22342.63|0
1643791100000|2022-02-02 08:38:20|22342.56|22342.56|22335.91|22335.91|22342.56|22342.56|22335.91|22335.91|0
1643791110000|2022-02-02 08:38:30|22335.85|22335.85|22335.34|22335.34|22335.85|22335.85|22335.28|22335.28|0
1643791120000|2022-02-02 08:38:40|22335.25|22335.25|22335.14|22335.14|22335.68|22335.68|22335.14|22335.14|0
1643791130000|2022-02-02 08:38:50|22335.09|22335.09|22334.86|22334.86|22335.38|22335.38|22334.86|22334.86|0
1643791140000|2022-02-02 08:39:00|22334.73|22334.73|22334.12|22334.12|22334.73|22334.73|22334.12|22334.12|0
1643791150000|2022-02-02 08:39:10|22334.26|22334.26|22334.61|22334.61|22334.63|22334.63|22334.26|22334.26|0
1643791160000|2022-02-02 08:39:20|22334.33|22334.33|22334.12|22334.12|22334.65|22334.65|22334.12|22334.12|0
1643791170000|2022-02-02 08:39:30|22333.86|22333.86|22334.57|22334.57|22334.78|22334.78|22333.45|22333.45|0
1643791180000|2022-02-02 08:39:40|22334.74|22334.74|22334.54|22334.54|22334.74|22334.74|22334.54|22334.54|0
1643791190000|2022-02-02 08:39:50|22334.47|22334.47|22333.97|22333.97|22334.47|22334.47|22333.72|22333.72|0
1643791200000|2022-02-02 08:40:00|22334.04|22334.04|22332.91|22332.91|22334.15|22334.15|22332.84|22332.84|0
1643791210000|2022-02-02 08:40:10|22332.84|22332.84|22332.7|22332.7|22333.25|22333.25|22332.7|22332.7|0
1643791220000|2022-02-02 08:40:20|22332.76|22332.76|22331.94|22331.94|22332.82|22332.82|22331.94|22331.94|0
1643791230000|2022-02-02 08:40:30|22331.8|22331.8|22331.36|22331.36|22331.94|22331.94|22331.29|22331.29|0
1643791240000|2022-02-02 08:40:40|22331.3|22331.3|22330.86|22330.86|22331.3|22331.3|22330.86|22330.86|0
1643791250000|2022-02-02 08:40:50|22330.83|22330.83|22330.57|22330.57|22330.83|22330.83|22330.57|22330.57|0
1643791260000|2022-02-02 08:41:00|22330.5|22330.5|22330.2|22330.2|22330.71|22330.71|22330.2|22330.2|0
1643791270000|2022-02-02 08:41:10|22330.22|22330.22|22330.43|22330.43|22330.43|22330.43|22330.22|22330.22|0
1643791280000|2022-02-02 08:41:20|22330.34|22330.34|22330.44|22330.44|22330.44|22330.44|22330.16|22330.16|0
1643791290000|2022-02-02 08:41:30|22330.51|22330.51|22329.44|22329.44|22330.51|22330.51|22329.38|22329.38|0
1643791300000|2022-02-02 08:41:40|22329.34|22329.34|22329.88|22329.88|22329.88|22329.88|22329.34|22329.34|0
1643791310000|2022-02-02 08:41:50|22329.85|22329.85|22329.85|22329.85|22329.85|22329.85|22329.75|22329.75|0
1643791320000|2022-02-02 08:42:00|22329.96|22329.96|22330.39|22330.39|22330.64|22330.64|22329.79|22329.79|0
1643791330000|2022-02-02 08:42:10|22330.24|22330.24|22330.59|22330.59|22330.63|22330.63|22329.7|22329.7|0
1643791340000|2022-02-02 08:42:20|22330.47|22330.47|22331.69|22331.69|22331.74|22331.74|22330.47|22330.47|0
1643791350000|2022-02-02 08:42:30|22332.04|22332.04|22332.04|22332.04|22332.5|22332.5|22332.04|22332.04|0
1643791360000|2022-02-02 08:42:40|22332.01|22332.01|22332.7|22332.7|22332.7|22332.7|22332.01|22332.01|0
1643791370000|2022-02-02 08:42:50|22332.8|22332.8|22332.49|22332.49|22332.8|22332.8|22332.49|22332.49|0
1643791380000|2022-02-02 08:43:00|22332.53|22332.53|22332.95|22332.95|22332.95|22332.95|22332.53|22332.53|0
1643791390000|2022-02-02 08:43:10|22333.04|22333.04|22332.93|22332.93|22333.34|22333.34|22332.88|22332.88|0
1643791400000|2022-02-02 08:43:20|22333.03|22333.03|22332.12|22332.12|22333.51|22333.51|22331.86|22331.86|0
1643791410000|2022-02-02 08:43:30|22331.98|22331.98|22331.24|22331.24|22332.02|22332.02|22331.19|22331.19|0
1643791420000|2022-02-02 08:43:40|22331.21|22331.21|22330.84|22330.84|22331.21|22331.21|22330.84|22330.84|0
1643791430000|2022-02-02 08:43:50|22330.9|22330.9|22329.59|22329.59|22331.09|22331.09|22329.59|22329.59|0
1643791440000|2022-02-02 08:44:00|22329.7|22329.7|22329.87|22329.87|22330.12|22330.12|22329.7|22329.7|0
1643791450000|2022-02-02 08:44:10|22329.96|22329.96|22330.78|22330.78|22330.78|22330.78|22329.96|22329.96|0
1643791460000|2022-02-02 08:44:20|22330.89|22330.89|22330.27|22330.27|22330.98|22330.98|22330.26|22330.26|0
1643791470000|2022-02-02 08:44:30|22330.2|22330.2|22329.6|22329.6|22330.53|22330.53|22329.6|22329.6|0
1643791480000|2022-02-02 08:44:40|22329.51|22329.51|22329.34|22329.34|22329.51|22329.51|22329.01|22329.01|0
1643791490000|2022-02-02 08:44:50|22329.32|22329.32|22329|22329|22329.6|22329.6|22328.57|22328.57|0
1643791500000|2022-02-02 08:45:00|22329.05|22329.05|22328.4|22328.4|22329.05|22329.05|22327.93|22327.93|0
1643791510000|2022-02-02 08:45:10|22328.31|22328.31|22328.54|22328.54|22328.68|22328.68|22327.93|22327.93|0
1643791520000|2022-02-02 08:45:20|22328.65|22328.65|22328.68|22328.68|22329.07|22329.07|22328.6|22328.6|0
1643791530000|2022-02-02 08:45:30|22328.6|22328.6|22328.44|22328.44|22328.78|22328.78|22328.39|22328.39|0
1643791540000|2022-02-02 08:45:40|22328.42|22328.42|22328.86|22328.86|22328.86|22328.86|22328.42|22328.42|0
1643791550000|2022-02-02 08:45:50|22328.84|22328.84|22328.92|22328.92|22329.27|22329.27|22328.37|22328.37|0
1643791560000|2022-02-02 08:46:00|22328.9|22328.9|22329.34|22329.34|22329.52|22329.52|22328.9|22328.9|0
1643791570000|2022-02-02 08:46:10|22329.24|22329.24|22329.67|22329.67|22329.82|22329.82|22329.24|22329.24|0
1643791580000|2022-02-02 08:46:20|22329.89|22329.89|22329.04|22329.04|22330.02|22330.02|22328.42|22328.42|0
1643791590000|2022-02-02 08:46:30|22328.97|22328.97|22328.34|22328.34|22329.52|22329.52|22328.23|22328.23|0
1643791600000|2022-02-02 08:46:40|22328.4|22328.4|22327.68|22327.68|22328.51|22328.51|22327.68|22327.68|0
1643791610000|2022-02-02 08:46:50|22327.4|22327.4|22326.66|22326.66|22327.53|22327.53|22326.66|22326.66|0
1643791620000|2022-02-02 08:47:00|22326.79|22326.79|22326.39|22326.39|22326.79|22326.79|22326.27|22326.27|0
1643791630000|2022-02-02 08:47:10|22326.29|22326.29|22325.69|22325.69|22326.29|22326.29|22325.39|22325.39|0
1643791640000|2022-02-02 08:47:20|22325.63|22325.63|22324.38|22324.38|22325.63|22325.63|22324.38|22324.38|0
1643791650000|2022-02-02 08:47:30|22324.11|22324.11|22324.35|22324.35|22324.35|22324.35|22323.98|22323.98|0
1643791660000|2022-02-02 08:47:40|22324.32|22324.32|22324.5|22324.5|22324.68|22324.68|22324|22324|0
1643791670000|2022-02-02 08:47:50|22324.17|22324.17|22323.63|22323.63|22324.37|22324.37|22323.45|22323.45|0
1643791680000|2022-02-02 08:48:00|22323.54|22323.54|22323.36|22323.36|22323.59|22323.59|22323.09|22323.09|0
1643791690000|2022-02-02 08:48:10|22323.33|22323.33|22323.16|22323.16|22323.33|22323.33|22322.95|22322.95|0
1643791700000|2022-02-02 08:48:20|22323.19|22323.19|22322.7|22322.7|22323.29|22323.29|22322.7|22322.7|0
1643791710000|2022-02-02 08:48:30|22322.77|22322.77|22323.21|22323.21|22323.21|22323.21|22322.52|22322.52|0
1643791720000|2022-02-02 08:48:40|22323.11|22323.11|22323.04|22323.04|22323.26|22323.26|22322.94|22322.94|0
1643791730000|2022-02-02 08:48:50|22322.9|22322.9|22323.5|22323.5|22323.5|22323.5|22322.9|22322.9|0
1643791740000|2022-02-02 08:49:00|22323.43|22323.43|22323.3|22323.3|22323.43|22323.43|22322.85|22322.85|0
1643791750000|2022-02-02 08:49:10|22323.45|22323.45|22323.39|22323.39|22323.46|22323.46|22323.36|22323.36|0
1643791760000|2022-02-02 08:49:20|22323.5|22323.5|22323.19|22323.19|22323.5|22323.5|22323.07|22323.07|0
1643791770000|2022-02-02 08:49:30|22322.85|22322.85|22321.94|22321.94|22322.85|22322.85|22321.94|22321.94|0
1643791780000|2022-02-02 08:49:40|22321.85|22321.85|22321.22|22321.22|22321.85|22321.85|22321.22|22321.22|0
1643791790000|2022-02-02 08:49:50|22321.15|22321.15|22320.83|22320.83|22321.32|22321.32|22320.83|22320.83|0
1643791800000|2022-02-02 08:50:00|22320.78|22320.78|22319.68|22319.68|22320.78|22320.78|22319.68|22319.68|0
1643791810000|2022-02-02 08:50:10|22319.62|22319.62|22319.81|22319.81|22319.81|22319.81|22318.96|22318.96|0
1643791820000|2022-02-02 08:50:20|22319.96|22319.96|22320.45|22320.45|22320.45|22320.45|22319.83|22319.83|0
1643791830000|2022-02-02 08:50:30|22320.7|22320.7|22320.52|22320.52|22320.7|22320.7|22320.45|22320.45|0
1643791840000|2022-02-02 08:50:40|22320.44|22320.44|22319.89|22319.89|22320.44|22320.44|22319.8|22319.8|0
1643791850000|2022-02-02 08:50:50|22320|22320|22320.52|22320.52|22320.64|22320.64|22319.85|22319.85|0
1643791860000|2022-02-02 08:51:00|22320.57|22320.57|22320.61|22320.61|22320.67|22320.67|22320.2|22320.2|0
1643791870000|2022-02-02 08:51:10|22320.87|22320.87|22320.23|22320.23|22320.87|22320.87|22320.23|22320.23|0
1643791880000|2022-02-02 08:51:20|22319.9|22319.9|22319.32|22319.32|22319.9|22319.9|22319.26|22319.26|0
1643791890000|2022-02-02 08:51:30|22319.23|22319.23|22319.06|22319.06|22319.23|22319.23|22318.83|22318.83|0
1643791900000|2022-02-02 08:51:40|22318.99|22318.99|22319.36|22319.36|22319.52|22319.52|22318.99|22318.99|0
1643791910000|2022-02-02 08:51:50|22319.43|22319.43|22320.65|22320.65|22320.65|22320.65|22319.43|22319.43|0
1643791920000|2022-02-02 08:52:00|22320.74|22320.74|22321.41|22321.41|22321.43|22321.43|22320.74|22320.74|0
1643791930000|2022-02-02 08:52:10|22321.56|22321.56|22322.63|22322.63|22322.69|22322.69|22321.32|22321.32|0
1643791940000|2022-02-02 08:52:20|22322.7|22322.7|22325.53|22325.53|22325.53|22325.53|22322.7|22322.7|0
1643791950000|2022-02-02 08:52:30|22325.45|22325.45|22328.16|22328.16|22328.16|22328.16|22325.45|22325.45|0
1643791960000|2022-02-02 08:52:40|22328.06|22328.06|22329.63|22329.63|22329.63|22329.63|22328.06|22328.06|0
1643791970000|2022-02-02 08:52:50|22329.71|22329.71|22329.41|22329.41|22329.71|22329.71|22329.41|22329.41|0
1643791980000|2022-02-02 08:53:00|22329.28|22329.28|22329.51|22329.51|22330.22|22330.22|22329.26|22329.26|0
1643791990000|2022-02-02 08:53:10|22329.55|22329.55|22330.24|22330.24|22330.24|22330.24|22329.43|22329.43|0
1643792000000|2022-02-02 08:53:20|22330.2|22330.2|22329.73|22329.73|22330.32|22330.32|22329.73|22329.73|0
1643792010000|2022-02-02 08:53:30|22329.37|22329.37|22329.23|22329.23|22329.71|22329.71|22329.23|22329.23|0
1643792020000|2022-02-02 08:53:40|22329.31|22329.31|22329.38|22329.38|22329.5|22329.5|22329.31|22329.31|0
1643792030000|2022-02-02 08:53:50|22329.29|22329.29|22328.59|22328.59|22329.45|22329.45|22328.59|22328.59|0
1643792040000|2022-02-02 08:54:00|22328.48|22328.48|22328.39|22328.39|22328.78|22328.78|22328.39|22328.39|0
1643792050000|2022-02-02 08:54:10|22328.12|22328.12|22327.37|22327.37|22328.21|22328.21|22327.37|22327.37|0
1643792060000|2022-02-02 08:54:20|22327.31|22327.31|22325.77|22325.77|22327.34|22327.34|22325.77|22325.77|0
1643792070000|2022-02-02 08:54:30|22325.74|22325.74|22325.14|22325.14|22325.74|22325.74|22325.07|22325.07|0
1643792080000|2022-02-02 08:54:40|22325.28|22325.28|22325.14|22325.14|22325.28|22325.28|22325.14|22325.14|0
1643792090000|2022-02-02 08:54:50|22325.25|22325.25|22324.86|22324.86|22325.25|22325.25|22324.59|22324.59|0
1643792100000|2022-02-02 08:55:00|22324.7|22324.7|22323.83|22323.83|22324.7|22324.7|22323.83|22323.83|0
1643792110000|2022-02-02 08:55:10|22323.76|22323.76|22323.83|22323.83|22323.83|22323.83|22323.18|22323.18|0
1643792120000|2022-02-02 08:55:20|22323.96|22323.96|22324.29|22324.29|22324.49|22324.49|22323.96|22323.96|0
1643792130000|2022-02-02 08:55:30|22324.47|22324.47|22324.47|22324.47|22324.47|22324.47|22324.28|22324.28|0
1643792140000|2022-02-02 08:55:40|22324.58|22324.58|22324.28|22324.28|22324.58|22324.58|22324.28|22324.28|0
1643792150000|2022-02-02 08:55:50|22324.42|22324.42|22325.92|22325.92|22326.03|22326.03|22324.21|22324.21|0
1643792160000|2022-02-02 08:56:00|22325.74|22325.74|22323.88|22323.88|22325.74|22325.74|22323.76|22323.76|0
1643792170000|2022-02-02 08:56:10|22323.83|22323.83|22325.45|22325.45|22325.45|22325.45|22323.83|22323.83|0
1643792180000|2022-02-02 08:56:20|22325.47|22325.47|22325.32|22325.32|22326.01|22326.01|22325.32|22325.32|0
1643792190000|2022-02-02 08:56:30|22325.19|22325.19|22323.7|22323.7|22325.19|22325.19|22323.7|22323.7|0
1643792200000|2022-02-02 08:56:40|22323.64|22323.64|22322.88|22322.88|22323.64|22323.64|22322.77|22322.77|0
1643792210000|2022-02-02 08:56:50|22322.82|22322.82|22322.37|22322.37|22322.95|22322.95|22322.37|22322.37|0
1643792220000|2022-02-02 08:57:00|22322.31|22322.31|22322.31|22322.31|22322.61|22322.61|22322.21|22322.21|0
1643792230000|2022-02-02 08:57:10|22322.57|22322.57|22323.45|22323.45|22323.5|22323.5|22322.57|22322.57|0
1643792240000|2022-02-02 08:57:20|22323.58|22323.58|22323.66|22323.66|22323.66|22323.66|22323.28|22323.28|0
1643792250000|2022-02-02 08:57:30|22323.59|22323.59|22324.26|22324.26|22324.26|22324.26|22323.59|22323.59|0
1643792260000|2022-02-02 08:57:40|22324.53|22324.53|22325.19|22325.19|22325.19|22325.19|22324.53|22324.53|0
1643792270000|2022-02-02 08:57:50|22325.3|22325.3|22325.4|22325.4|22325.63|22325.63|22325.3|22325.3|0
1643792280000|2022-02-02 08:58:00|22325.47|22325.47|22325.33|22325.33|22325.47|22325.47|22325.24|22325.24|0
1643792290000|2022-02-02 08:58:10|22325.18|22325.18|22325.58|22325.58|22325.64|22325.64|22325.18|22325.18|0
1643792300000|2022-02-02 08:58:20|22325.65|22325.65|22326.64|22326.64|22326.64|22326.64|22325.65|22325.65|0
1643792310000|2022-02-02 08:58:30|22326.7|22326.7|22326.81|22326.81|22326.81|22326.81|22326.54|22326.54|0
1643792320000|2022-02-02 08:58:40|22326.72|22326.72|22326.83|22326.83|22326.83|22326.83|22326.72|22326.72|0
1643792330000|2022-02-02 08:58:50|22326.94|22326.94|22327.6|22327.6|22327.6|22327.6|22326.92|22326.92|0
1643792340000|2022-02-02 08:59:00|22327.72|22327.72|22329.37|22329.37|22329.41|22329.41|22327.72|22327.72|0
1643792350000|2022-02-02 08:59:10|22329.43|22329.43|22329.85|22329.85|22329.85|22329.85|22329.3|22329.3|0
1643792360000|2022-02-02 08:59:20|22329.8|22329.8|22329.68|22329.68|22329.8|22329.8|22329.31|22329.31|0
1643792370000|2022-02-02 08:59:30|22329.52|22329.52|22329.84|22329.84|22329.95|22329.95|22329.52|22329.52|0
1643792380000|2022-02-02 08:59:40|22329.95|22329.95|22329.94|22329.94|22330.08|22330.08|22329.7|22329.7|0
1643792390000|2022-02-02 08:59:50|22329.8|22329.8|22330.1|22330.1|22330.38|22330.38|22329.8|22329.8|0
1643792400000|2022-02-02 09:00:00|22329.98|22329.98|22330.04|22330.04|22330.13|22330.13|22329.66|22329.66|0
1643792410000|2022-02-02 09:00:10|22330.23|22330.23|22329.65|22329.65|22330.23|22330.23|22329.48|22329.48|0
1643792420000|2022-02-02 09:00:20|22329.74|22329.74|22327.33|22327.33|22329.8|22329.8|22327.25|22327.25|0
1643792430000|2022-02-02 09:00:30|22328.25|22328.25|22327.32|22327.32|22328.47|22328.47|22327.32|22327.32|0
1643792440000|2022-02-02 09:00:40|22327.28|22327.28|22326.67|22326.67|22327.28|22327.28|22326.67|22326.67|0
1643792450000|2022-02-02 09:00:50|22326.57|22326.57|22326.13|22326.13|22326.71|22326.71|22326.13|22326.13|0
1643792460000|2022-02-02 09:01:00|22326.17|22326.17|22326.3|22326.3|22326.47|22326.47|22325.95|22325.95|0
1643792470000|2022-02-02 09:01:10|22326.52|22326.52|22326.91|22326.91|22327.09|22327.09|22326.52|22326.52|0
1643792480000|2022-02-02 09:01:20|22326.84|22326.84|22326.57|22326.57|22327.36|22327.36|22326.56|22326.56|0
1643792490000|2022-02-02 09:01:30|22326.48|22326.48|22326.36|22326.36|22326.65|22326.65|22326.35|22326.35|0
1643792500000|2022-02-02 09:01:40|22326.3|22326.3|22325.9|22325.9|22326.3|22326.3|22325.87|22325.87|0
1643792510000|2022-02-02 09:01:50|22325.96|22325.96|22326.38|22326.38|22326.49|22326.49|22325.69|22325.69|0
1643792520000|2022-02-02 09:02:00|22326.41|22326.41|22328.48|22328.48|22328.79|22328.79|22326.35|22326.35|0
1643792530000|2022-02-02 09:02:10|22328.92|22328.92|22329.88|22329.88|22329.88|22329.88|22328.92|22328.92|0
1643792540000|2022-02-02 09:02:20|22329.94|22329.94|22329.61|22329.61|22330.18|22330.18|22329.58|22329.58|0
1643792550000|2022-02-02 09:02:30|22329.41|22329.41|22329.69|22329.69|22329.69|22329.69|22329.2|22329.2|0
1643792560000|2022-02-02 09:02:40|22329.65|22329.65|22330.21|22330.21|22330.21|22330.21|22329.6|22329.6|0
1643792570000|2022-02-02 09:02:50|22330.27|22330.27|22330.48|22330.48|22330.69|22330.69|22330.27|22330.27|0
1643792580000|2022-02-02 09:03:00|22330.53|22330.53|22332.31|22332.31|22332.31|22332.31|22330.53|22330.53|0
1643792590000|2022-02-02 09:03:10|22332.28|22332.28|22332.58|22332.58|22333.07|22333.07|22332.28|22332.28|0
1643792600000|2022-02-02 09:03:20|22332.53|22332.53|22332.53|22332.53|22332.6|22332.6|22332.53|22332.53|0
1643792610000|2022-02-02 09:03:30|22332.46|22332.46|22332.68|22332.68|22332.79|22332.79|22332.46|22332.46|0
1643792620000|2022-02-02 09:03:40|22332.62|22332.62|22332.57|22332.57|22332.82|22332.82|22332.57|22332.57|0
1643792630000|2022-02-02 09:03:50|22332.68|22332.68|22332.06|22332.06|22332.68|22332.68|22332.02|22332.02|0
1643792640000|2022-02-02 09:04:00|22332.13|22332.13|22332.8|22332.8|22332.8|22332.8|22332.13|22332.13|0
1643792650000|2022-02-02 09:04:10|22332.67|22332.67|22332.88|22332.88|22333.01|22333.01|22332.59|22332.59|0
1643792660000|2022-02-02 09:04:20|22332.93|22332.93|22332.49|22332.49|22332.97|22332.97|22332.33|22332.33|0
1643792670000|2022-02-02 09:04:30|22332.38|22332.38|22331.13|22331.13|22332.38|22332.38|22331.13|22331.13|0
1643792680000|2022-02-02 09:04:40|22331.31|22331.31|22331.55|22331.55|22331.61|22331.61|22331.31|22331.31|0
1643792690000|2022-02-02 09:04:50|22331.81|22331.81|22331.49|22331.49|22331.81|22331.81|22331.49|22331.49|0
1643792700000|2022-02-02 09:05:00|22331.28|22331.28|22332.15|22332.15|22332.15|22332.15|22331.28|22331.28|0
1643792710000|2022-02-02 09:05:10|22332.17|22332.17|22331.78|22331.78|22332.77|22332.77|22331.78|22331.78|0
1643792720000|2022-02-02 09:05:20|22331.89|22331.89|22334.2|22334.2|22334.31|22334.31|22331.89|22331.89|0
1643792730000|2022-02-02 09:05:30|22334.18|22334.18|22336.8|22336.8|22336.8|22336.8|22334.18|22334.18|0
1643792740000|2022-02-02 09:05:40|22336.87|22336.87|22339.24|22339.24|22339.24|22339.24|22336.87|22336.87|0
1643792750000|2022-02-02 09:05:50|22339.23|22339.23|22341.79|22341.79|22341.79|22341.79|22339.23|22339.23|0
1643792760000|2022-02-02 09:06:00|22341.92|22341.92|22344.17|22344.17|22344.47|22344.47|22341.92|22341.92|0
1643792770000|2022-02-02 09:06:10|22344.26|22344.26|22344.91|22344.91|22344.91|22344.91|22344.16|22344.16|0
1643792780000|2022-02-02 09:06:20|22345.02|22345.02|22348.45|22348.45|22348.45|22348.45|22345.02|22345.02|0
1643792790000|2022-02-02 09:06:30|22348.99|22348.99|22352.98|22352.98|22353.13|22353.13|22348.92|22348.92|0
1643792800000|2022-02-02 09:06:40|22353.05|22353.05|22352.91|22352.91|22353.05|22353.05|22352.65|22352.65|0
1643792810000|2022-02-02 09:06:50|22353.01|22353.01|22352.69|22352.69|22353.01|22353.01|22352.39|22352.39|0
1643792820000|2022-02-02 09:07:00|22352.6|22352.6|22355.2|22355.2|22355.27|22355.27|22352.6|22352.6|0
1643792830000|2022-02-02 09:07:10|22355.26|22355.26|22355.38|22355.38|22356.19|22356.19|22355.26|22355.26|0
1643792840000|2022-02-02 09:07:20|22355.49|22355.49|22355.56|22355.56|22355.63|22355.63|22355.49|22355.49|0
1643792850000|2022-02-02 09:07:30|22355.5|22355.5|22354.22|22354.22|22355.5|22355.5|22354.22|22354.22|0
1643792860000|2022-02-02 09:07:40|22354.11|22354.11|22352.92|22352.92|22354.11|22354.11|22352.92|22352.92|0
1643792870000|2022-02-02 09:07:50|22352.86|22352.86|22352.82|22352.82|22353.13|22353.13|22352.82|22352.82|0
1643792880000|2022-02-02 09:08:00|22352.9|22352.9|22353.04|22353.04|22353.33|22353.33|22352.9|22352.9|0
1643792890000|2022-02-02 09:08:10|22353|22353|22353.49|22353.49|22353.49|22353.49|22353|22353|0
1643792900000|2022-02-02 09:08:20|22353.57|22353.57|22354.55|22354.55|22354.55|22354.55|22353.57|22353.57|0
1643792910000|2022-02-02 09:08:30|22354.46|22354.46|22354.75|22354.75|22354.75|22354.75|22354.46|22354.46|0
1643792920000|2022-02-02 09:08:40|22354.78|22354.78|22355|22355|22355|22355|22354.74|22354.74|0
1643792930000|2022-02-02 09:08:50|22355.16|22355.16|22355.81|22355.81|22355.85|22355.85|22355.16|22355.16|0
1643792940000|2022-02-02 09:09:00|22355.87|22355.87|22356.49|22356.49|22356.51|22356.51|22355.87|22355.87|0
1643792950000|2022-02-02 09:09:10|22356.58|22356.58|22354.8|22354.8|22356.58|22356.58|22354.7|22354.7|0
1643792960000|2022-02-02 09:09:20|22354.64|22354.64|22354.98|22354.98|22355.27|22355.27|22354.64|22354.64|0
1643792970000|2022-02-02 09:09:30|22355.01|22355.01|22355.01|22355.01|22355.01|22355.01|22354.74|22354.74|0
1643792980000|2022-02-02 09:09:40|22355.08|22355.08|22356.35|22356.35|22356.43|22356.43|22355.01|22355.01|0
1643792990000|2022-02-02 09:09:50|22356.28|22356.28|22355.71|22355.71|22356.44|22356.44|22355.53|22355.53|0
1643793000000|2022-02-02 09:10:00|22355.84|22355.84|22356.43|22356.43|22356.57|22356.57|22355.77|22355.77|0
1643793010000|2022-02-02 09:10:10|22356.54|22356.54|22356.1|22356.1|22356.6|22356.6|22356.04|22356.04|0
1643793020000|2022-02-02 09:10:20|22356.07|22356.07|22355.67|22355.67|22356.07|22356.07|22355.37|22355.37|0
1643793030000|2022-02-02 09:10:30|22355.8|22355.8|22356.16|22356.16|22356.2|22356.2|22355.79|22355.79|0
1643793040000|2022-02-02 09:10:40|22356.07|22356.07|22355.67|22355.67|22356.14|22356.14|22355.18|22355.18|0
1643793050000|2022-02-02 09:10:50|22355.52|22355.52|22355.63|22355.63|22356.04|22356.04|22355.52|22355.52|0
1643793060000|2022-02-02 09:11:00|22355.53|22355.53|22356.14|22356.14|22356.16|22356.16|22355.53|22355.53|0
1643793070000|2022-02-02 09:11:10|22355.99|22355.99|22354.75|22354.75|22355.99|22355.99|22354.75|22354.75|0
1643793080000|2022-02-02 09:11:20|22354.6|22354.6|22352.68|22352.68|22354.6|22354.6|22352.68|22352.68|0
1643793090000|2022-02-02 09:11:30|22352.6|22352.6|22352.67|22352.67|22352.75|22352.75|22352.5|22352.5|0
1643793100000|2022-02-02 09:11:40|22352.61|22352.61|22352.71|22352.71|22352.75|22352.75|22352.48|22352.48|0
1643793110000|2022-02-02 09:11:50|22352.82|22352.82|22353.2|22353.2|22353.2|22353.2|22352.78|22352.78|0
1643793120000|2022-02-02 09:12:00|22353.33|22353.33|22352.73|22352.73|22353.37|22353.37|22352.73|22352.73|0
1643793130000|2022-02-02 09:12:10|22352.77|22352.77|22352.13|22352.13|22352.98|22352.98|22352.13|22352.13|0
1643793140000|2022-02-02 09:12:20|22351.81|22351.81|22351.93|22351.93|22352.05|22352.05|22351.74|22351.74|0
1643793150000|2022-02-02 09:12:30|22351.81|22351.81|22351.49|22351.49|22351.81|22351.81|22351.49|22351.49|0
1643793160000|2022-02-02 09:12:40|22351.39|22351.39|22350.76|22350.76|22351.58|22351.58|22350.76|22350.76|0
1643793170000|2022-02-02 09:12:50|22350.82|22350.82|22351.77|22351.77|22351.77|22351.77|22350.82|22350.82|0
1643793180000|2022-02-02 09:13:00|22351.91|22351.91|22352.32|22352.32|22352.32|22352.32|22351.91|22351.91|0
1643793190000|2022-02-02 09:13:10|22352.38|22352.38|22353.22|22353.22|22353.22|22353.22|22352.38|22352.38|0
1643793200000|2022-02-02 09:13:20|22353.27|22353.27|22353.06|22353.06|22353.45|22353.45|22352.91|22352.91|0
1643793210000|2022-02-02 09:13:30|22353.12|22353.12|22353.28|22353.28|22353.51|22353.51|22352.9|22352.9|0
1643793220000|2022-02-02 09:13:40|22353.34|22353.34|22353.55|22353.55|22353.62|22353.62|22353.25|22353.25|0
1643793230000|2022-02-02 09:13:50|22353.49|22353.49|22353.4|22353.4|22353.54|22353.54|22353.24|22353.24|0
1643793240000|2022-02-02 09:14:00|22353.35|22353.35|22356.08|22356.08|22356.32|22356.32|22353.09|22353.09|0
1643793250000|2022-02-02 09:14:10|22355.8|22355.8|22355.78|22355.78|22355.84|22355.84|22355.62|22355.62|0
1643793260000|2022-02-02 09:14:20|22355.69|22355.69|22356.37|22356.37|22356.44|22356.44|22355.69|22355.69|0
1643793270000|2022-02-02 09:14:30|22356.3|22356.3|22355.85|22355.85|22356.3|22356.3|22355.78|22355.78|0
1643793280000|2022-02-02 09:14:40|22355.83|22355.83|22355.75|22355.75|22355.83|22355.83|22355.63|22355.63|0
1643793290000|2022-02-02 09:14:50|22355.77|22355.77|22354.61|22354.61|22355.77|22355.77|22354.61|22354.61|0
1643793300000|2022-02-02 09:15:00|22354.54|22354.54|22353.78|22353.78|22354.58|22354.58|22353.65|22353.65|0
1643793310000|2022-02-02 09:15:10|22353.96|22353.96|22354.34|22354.34|22354.34|22354.34|22353.84|22353.84|0
1643793320000|2022-02-02 09:15:20|22354.4|22354.4|22354.6|22354.6|22354.67|22354.67|22354.4|22354.4|0
1643793330000|2022-02-02 09:15:30|22354.53|22354.53|22356.09|22356.09|22356.16|22356.16|22354.53|22354.53|0
1643793340000|2022-02-02 09:15:40|22355.96|22355.96|22354.99|22354.99|22355.96|22355.96|22354.99|22354.99|0
1643793350000|2022-02-02 09:15:50|22355.09|22355.09|22354.58|22354.58|22355.09|22355.09|22354.58|22354.58|0
1643793360000|2022-02-02 09:16:00|22354.51|22354.51|22353.98|22353.98|22354.51|22354.51|22353.83|22353.83|0
1643793370000|2022-02-02 09:16:10|22354.05|22354.05|22354.54|22354.54|22355.01|22355.01|22354.05|22354.05|0
1643793380000|2022-02-02 09:16:20|22354.65|22354.65|22354.34|22354.34|22354.65|22354.65|22354.28|22354.28|0
1643793390000|2022-02-02 09:16:30|22354.23|22354.23|22353.71|22353.71|22354.25|22354.25|22353.47|22353.47|0
1643793400000|2022-02-02 09:16:40|22353.74|22353.74|22353.24|22353.24|22353.96|22353.96|22353.12|22353.12|0
1643793410000|2022-02-02 09:16:50|22353.38|22353.38|22353.3|22353.3|22353.48|22353.48|22353.3|22353.3|0
1643793420000|2022-02-02 09:17:00|22353.33|22353.33|22353.21|22353.21|22353.64|22353.64|22353.03|22353.03|0
1643793430000|2022-02-02 09:17:10|22353.32|22353.32|22354.78|22354.78|22354.78|22354.78|22353.32|22353.32|0
1643793440000|2022-02-02 09:17:20|22354.97|22354.97|22354.55|22354.55|22354.97|22354.97|22354.55|22354.55|0
1643793450000|2022-02-02 09:17:30|22354.64|22354.64|22354.65|22354.65|22354.88|22354.88|22354.61|22354.61|0
1643793460000|2022-02-02 09:17:40|22354.13|22354.13|22354.52|22354.52|22354.52|22354.52|22354.13|22354.13|0
1643793470000|2022-02-02 09:17:50|22354.54|22354.54|22355.63|22355.63|22355.67|22355.67|22354.54|22354.54|0
1643793480000|2022-02-02 09:18:00|22355.67|22355.67|22355.68|22355.68|22355.68|22355.68|22355.18|22355.18|0
1643793490000|2022-02-02 09:18:10|22355.81|22355.81|22355.71|22355.71|22356.33|22356.33|22355.71|22355.71|0
1643793500000|2022-02-02 09:18:20|22355.66|22355.66|22355.75|22355.75|22355.76|22355.76|22355.31|22355.31|0
1643793510000|2022-02-02 09:18:30|22355.71|22355.71|22355.53|22355.53|22355.88|22355.88|22355.47|22355.47|0
1643793520000|2022-02-02 09:18:40|22355.61|22355.61|22354.27|22354.27|22355.69|22355.69|22354.27|22354.27|0
1643793530000|2022-02-02 09:18:50|22354.24|22354.24|22354.28|22354.28|22354.57|22354.57|22354.11|22354.11|0
1643793540000|2022-02-02 09:19:00|22354.37|22354.37|22354.18|22354.18|22354.41|22354.41|22354.12|22354.12|0
1643793550000|2022-02-02 09:19:10|22353.76|22353.76|22353.99|22353.99|22353.99|22353.99|22353.29|22353.29|0
1643793560000|2022-02-02 09:19:20|22353.77|22353.77|22353.39|22353.39|22353.82|22353.82|22353.39|22353.39|0
1643793570000|2022-02-02 09:19:30|22353.44|22353.44|22353.65|22353.65|22353.65|22353.65|22353.07|22353.07|0
1643793580000|2022-02-02 09:19:40|22353.6|22353.6|22353.22|22353.22|22353.81|22353.81|22353.13|22353.13|0
1643793590000|2022-02-02 09:19:50|22353.44|22353.44|22353.79|22353.79|22353.79|22353.79|22353.42|22353.42|0
1643793600000|2022-02-02 09:20:00|22353.82|22353.82|22352.34|22352.34|22353.87|22353.87|22352.24|22352.24|0
1643793610000|2022-02-02 09:20:10|22352.44|22352.44|22351.77|22351.77|22352.65|22352.65|22351.77|22351.77|0
1643793620000|2022-02-02 09:20:20|22351.52|22351.52|22350.61|22350.61|22351.78|22351.78|22350.61|22350.61|0
1643793630000|2022-02-02 09:20:30|22350.79|22350.79|22350.84|22350.84|22350.99|22350.99|22350.56|22350.56|0
1643793640000|2022-02-02 09:20:40|22351.02|22351.02|22351.94|22351.94|22351.96|22351.96|22350.91|22350.91|0
1643793650000|2022-02-02 09:20:50|22351.78|22351.78|22351.73|22351.73|22351.83|22351.83|22351.65|22351.65|0
1643793660000|2022-02-02 09:21:00|22351.77|22351.77|22351.06|22351.06|22351.77|22351.77|22351.06|22351.06|0
1643793670000|2022-02-02 09:21:10|22351|22351|22351.05|22351.05|22351.18|22351.18|22350.75|22350.75|0
1643793680000|2022-02-02 09:21:20|22350.92|22350.92|22349.48|22349.48|22351.02|22351.02|22349.48|22349.48|0
1643793690000|2022-02-02 09:21:30|22349.37|22349.37|22348.31|22348.31|22349.37|22349.37|22348.27|22348.27|0
1643793700000|2022-02-02 09:21:40|22348.26|22348.26|22347.97|22347.97|22348.48|22348.48|22347.79|22347.79|0
1643793710000|2022-02-02 09:21:50|22348.01|22348.01|22348.19|22348.19|22348.19|22348.19|22347.84|22347.84|0
1643793720000|2022-02-02 09:22:00|22348.26|22348.26|22348.17|22348.17|22348.41|22348.41|22348.05|22348.05|0
1643793730000|2022-02-02 09:22:10|22348.21|22348.21|22348.3|22348.3|22348.38|22348.38|22348.21|22348.21|0
1643793740000|2022-02-02 09:22:20|22348.08|22348.08|22347.32|22347.32|22348.08|22348.08|22347.32|22347.32|0
1643793750000|2022-02-02 09:22:30|22347.45|22347.45|22347.84|22347.84|22347.84|22347.84|22347.45|22347.45|0
1643793760000|2022-02-02 09:22:40|22347.92|22347.92|22347.71|22347.71|22348.04|22348.04|22347.2|22347.2|0
1643793770000|2022-02-02 09:22:50|22347.63|22347.63|22347.56|22347.56|22347.71|22347.71|22347.2|22347.2|0
1643793780000|2022-02-02 09:23:00|22347.28|22347.28|22347.74|22347.74|22347.74|22347.74|22347.08|22347.08|0
1643793790000|2022-02-02 09:23:10|22347.69|22347.69|22347.36|22347.36|22347.7|22347.7|22347.36|22347.36|0
1643793800000|2022-02-02 09:23:20|22347.25|22347.25|22346.64|22346.64|22347.25|22347.25|22346.39|22346.39|0
1643793810000|2022-02-02 09:23:30|22346.63|22346.63|22346.84|22346.84|22346.84|22346.84|22346.63|22346.63|0
1643793820000|2022-02-02 09:23:40|22346.68|22346.68|22346.49|22346.49|22346.8|22346.8|22346.37|22346.37|0
1643793830000|2022-02-02 09:23:50|22346.59|22346.59|22346.35|22346.35|22346.59|22346.59|22346.35|22346.35|0
1643793840000|2022-02-02 09:24:00|22346.42|22346.42|22346.54|22346.54|22346.58|22346.58|22346.35|22346.35|0
1643793850000|2022-02-02 09:24:10|22346.38|22346.38|22347.05|22347.05|22347.05|22347.05|22346.38|22346.38|0
1643793860000|2022-02-02 09:24:20|22347.35|22347.35|22347.52|22347.52|22347.52|22347.52|22346.92|22346.92|0
1643793870000|2022-02-02 09:24:30|22347.38|22347.38|22347.43|22347.43|22347.56|22347.56|22347.38|22347.38|0
1643793880000|2022-02-02 09:24:40|22347.31|22347.31|22347.47|22347.47|22347.47|22347.47|22347.22|22347.22|0
1643793890000|2022-02-02 09:24:50|22347.45|22347.45|22348.05|22348.05|22348.13|22348.13|22347.4|22347.4|0
1643793900000|2022-02-02 09:25:00|22348.09|22348.09|22348.06|22348.06|22348.09|22348.09|22347.62|22347.62|0
1643793910000|2022-02-02 09:25:10|22347.95|22347.95|22348.57|22348.57|22348.63|22348.63|22347.91|22347.91|0
1643793920000|2022-02-02 09:25:20|22348.45|22348.45|22348.1|22348.1|22348.52|22348.52|22348.01|22348.01|0
1643793930000|2022-02-02 09:25:30|22348.09|22348.09|22348.52|22348.52|22348.52|22348.52|22347.94|22347.94|0
1643793940000|2022-02-02 09:25:40|22348.61|22348.61|22348.97|22348.97|22348.97|22348.97|22348.05|22348.05|0
1643793950000|2022-02-02 09:25:50|22348.9|22348.9|22349.68|22349.68|22349.8|22349.8|22348.9|22348.9|0
1643793960000|2022-02-02 09:26:00|22349.66|22349.66|22350.22|22350.22|22350.32|22350.32|22349.49|22349.49|0
1643793970000|2022-02-02 09:26:10|22350.33|22350.33|22350.45|22350.45|22350.45|22350.45|22350.26|22350.26|0
1643793980000|2022-02-02 09:26:20|22350.5|22350.5|22351|22351|22351.04|22351.04|22350.45|22350.45|0
1643793990000|2022-02-02 09:26:30|22350.83|22350.83|22351.02|22351.02|22351.02|22351.02|22350.83|22350.83|0
1643794000000|2022-02-02 09:26:40|22351|22351|22351.08|22351.08|22351.27|22351.27|22351|22351|0
1643794010000|2022-02-02 09:26:50|22351.22|22351.22|22351.63|22351.63|22351.63|22351.63|22350.83|22350.83|0
1643794020000|2022-02-02 09:27:00|22351.77|22351.77|22352.3|22352.3|22352.58|22352.58|22351.77|22351.77|0
1643794030000|2022-02-02 09:27:10|22352.32|22352.32|22351.61|22351.61|22352.32|22352.32|22351.55|22351.55|0
1643794040000|2022-02-02 09:27:20|22351.35|22351.35|22352.34|22352.34|22352.34|22352.34|22351.21|22351.21|0
1643794050000|2022-02-02 09:27:30|22352.41|22352.41|22352.44|22352.44|22352.44|22352.44|22352.34|22352.34|0
1643794060000|2022-02-02 09:27:40|22352.39|22352.39|22352.75|22352.75|22352.81|22352.81|22352.39|22352.39|0
1643794070000|2022-02-02 09:27:50|22352.25|22352.25|22352.31|22352.31|22352.31|22352.31|22352.25|22352.25|0
1643794080000|2022-02-02 09:28:00|22352.21|22352.21|22352.35|22352.35|22352.35|22352.35|22352.16|22352.16|0
1643794090000|2022-02-02 09:28:10|22352.59|22352.59|22352.33|22352.33|22352.59|22352.59|22352.33|22352.33|0
1643794100000|2022-02-02 09:28:20|22352.21|22352.21|22352.15|22352.15|22352.21|22352.21|22351.88|22351.88|0
1643794110000|2022-02-02 09:28:30|22352.06|22352.06|22352.27|22352.27|22352.62|22352.62|22352.06|22352.06|0
1643794120000|2022-02-02 09:28:40|22352.41|22352.41|22352.3|22352.3|22352.45|22352.45|22352.22|22352.22|0
1643794130000|2022-02-02 09:28:50|22352.65|22352.65|22352.77|22352.77|22353.07|22353.07|22352.65|22352.65|0
1643794140000|2022-02-02 09:29:00|22352.64|22352.64|22352.26|22352.26|22352.69|22352.69|22352.18|22352.18|0
1643794150000|2022-02-02 09:29:10|22352.37|22352.37|22352.17|22352.17|22352.59|22352.59|22352.17|22352.17|0
1643794160000|2022-02-02 09:29:20|22352.12|22352.12|22352.39|22352.39|22352.52|22352.52|22352.12|22352.12|0
1643794170000|2022-02-02 09:29:30|22352.54|22352.54|22353.58|22353.58|22353.6|22353.6|22352.54|22352.54|0
1643794180000|2022-02-02 09:29:40|22353.43|22353.43|22353.22|22353.22|22353.95|22353.95|22353.22|22353.22|0
1643794190000|2022-02-02 09:29:50|22353.3|22353.3|22353.16|22353.16|22353.41|22353.41|22353.16|22353.16|0
1643794200000|2022-02-02 09:30:00|22353.47|22353.47|22353.46|22353.46|22353.76|22353.76|22353.15|22353.15|0
1643794210000|2022-02-02 09:30:10|22353.4|22353.4|22352.84|22352.84|22353.48|22353.48|22352.84|22352.84|0
1643794220000|2022-02-02 09:30:20|22352.76|22352.76|22352.78|22352.78|22352.78|22352.78|22352.59|22352.59|0
1643794230000|2022-02-02 09:30:30|22352.95|22352.95|22350.01|22350.01|22353.09|22353.09|22350.01|22350.01|0
1643794240000|2022-02-02 09:30:40|22350.07|22350.07|22350.44|22350.44|22350.44|22350.44|22350.07|22350.07|0
1643794250000|2022-02-02 09:30:50|22350.6|22350.6|22351.61|22351.61|22351.61|22351.61|22350.6|22350.6|0
1643794260000|2022-02-02 09:31:00|22351.47|22351.47|22352.23|22352.23|22352.23|22352.23|22351.47|22351.47|0
1643794270000|2022-02-02 09:31:10|22352.3|22352.3|22352.53|22352.53|22352.92|22352.92|22352.3|22352.3|0
1643794280000|2022-02-02 09:31:20|22352.64|22352.64|22352.74|22352.74|22352.85|22352.85|22352.64|22352.64|0
1643794290000|2022-02-02 09:31:30|22352.78|22352.78|22352.47|22352.47|22352.78|22352.78|22352.47|22352.47|0
1643794300000|2022-02-02 09:31:40|22352.2|22352.2|22351.57|22351.57|22352.35|22352.35|22351.57|22351.57|0
1643794310000|2022-02-02 09:31:50|22351.64|22351.64|22351.83|22351.83|22351.83|22351.83|22351.64|22351.64|0
1643794320000|2022-02-02 09:32:00|22351.79|22351.79|22352.2|22352.2|22352.2|22352.2|22351.79|22351.79|0
1643794330000|2022-02-02 09:32:10|22352.27|22352.27|22351.47|22351.47|22352.27|22352.27|22351.47|22351.47|0
1643794340000|2022-02-02 09:32:20|22351.57|22351.57|22351.58|22351.58|22351.66|22351.66|22351.09|22351.09|0
1643794350000|2022-02-02 09:32:30|22351.54|22351.54|22351.7|22351.7|22351.7|22351.7|22351.54|22351.54|0
1643794360000|2022-02-02 09:32:40|22351.78|22351.78|22352.01|22352.01|22352.01|22352.01|22351.78|22351.78|0
1643794370000|2022-02-02 09:32:50|22351.72|22351.72|22351.92|22351.92|22351.92|22351.92|22351.72|22351.72|0
1643794380000|2022-02-02 09:33:00|22352.09|22352.09|22352.29|22352.29|22352.34|22352.34|22352.09|22352.09|0
1643794390000|2022-02-02 09:33:10|22352.17|22352.17|22352.16|22352.16|22352.62|22352.62|22352.16|22352.16|0
1643794400000|2022-02-02 09:33:20|22352.24|22352.24|22353.15|22353.15|22353.22|22353.22|22352.19|22352.19|0
1643794410000|2022-02-02 09:33:30|22353.14|22353.14|22353.26|22353.26|22353.26|22353.26|22352.78|22352.78|0
1643794420000|2022-02-02 09:33:40|22353.16|22353.16|22353.36|22353.36|22353.36|22353.36|22353.16|22353.16|0
1643794430000|2022-02-02 09:33:50|22353.71|22353.71|22354.6|22354.6|22354.6|22354.6|22353.63|22353.63|0
1643794440000|2022-02-02 09:34:00|22354.69|22354.69|22354.92|22354.92|22355.06|22355.06|22354.69|22354.69|0
1643794450000|2022-02-02 09:34:10|22354.86|22354.86|22355.48|22355.48|22355.48|22355.48|22354.86|22354.86|0
1643794460000|2022-02-02 09:34:20|22355.59|22355.59|22356.38|22356.38|22356.38|22356.38|22355.59|22355.59|0
1643794470000|2022-02-02 09:34:30|22356.6|22356.6|22357.67|22357.67|22357.67|22357.67|22356.6|22356.6|0
1643794480000|2022-02-02 09:34:40|22357.57|22357.57|22357.99|22357.99|22357.99|22357.99|22357.57|22357.57|0
1643794490000|2022-02-02 09:34:50|22358.04|22358.04|22358.15|22358.15|22358.15|22358.15|22358.04|22358.04|0
1643794500000|2022-02-02 09:35:00|22358.19|22358.19|22358.39|22358.39|22358.4|22358.4|22358.19|22358.19|0
1643794510000|2022-02-02 09:35:10|22358.5|22358.5|22358.39|22358.39|22358.55|22358.55|22357.96|22357.96|0
1643794520000|2022-02-02 09:35:20|22358.75|22358.75|22359.21|22359.21|22359.34|22359.34|22358.75|22358.75|0
1643794530000|2022-02-02 09:35:30|22359.35|22359.35|22359.85|22359.85|22360|22360|22359.35|22359.35|0
1643794540000|2022-02-02 09:35:40|22359.91|22359.91|22360|22360|22360.22|22360.22|22359.83|22359.83|0
1643794550000|2022-02-02 09:35:50|22360.09|22360.09|22360.08|22360.08|22360.15|22360.15|22359.72|22359.72|0
1643794560000|2022-02-02 09:36:00|22360.25|22360.25|22360.56|22360.56|22360.86|22360.86|22360.08|22360.08|0
1643794570000|2022-02-02 09:36:10|22360.51|22360.51|22360.86|22360.86|22361.19|22361.19|22360.51|22360.51|0
1643794580000|2022-02-02 09:36:20|22360.77|22360.77|22360.33|22360.33|22360.77|22360.77|22360.33|22360.33|0
1643794590000|2022-02-02 09:36:30|22360.23|22360.23|22359.88|22359.88|22360.23|22360.23|22359.44|22359.44|0
1643794600000|2022-02-02 09:36:40|22359.81|22359.81|22359.93|22359.93|22359.93|22359.93|22359.81|22359.81|0
1643794610000|2022-02-02 09:36:50|22359.86|22359.86|22360.16|22360.16|22360.16|22360.16|22359.79|22359.79|0
1643794620000|2022-02-02 09:37:00|22360.25|22360.25|22361.68|22361.68|22361.75|22361.75|22360.16|22360.16|0
1643794630000|2022-02-02 09:37:10|22361.92|22361.92|22362.1|22362.1|22363.03|22363.03|22361.92|22361.92|0
1643794640000|2022-02-02 09:37:20|22361.89|22361.89|22361.61|22361.61|22361.98|22361.98|22361.53|22361.53|0
1643794650000|2022-02-02 09:37:30|22361.52|22361.52|22361.49|22361.49|22361.95|22361.95|22361.4|22361.4|0
1643794660000|2022-02-02 09:37:40|22361.6|22361.6|22361.44|22361.44|22361.6|22361.6|22361.44|22361.44|0
1643794670000|2022-02-02 09:37:50|22361.51|22361.51|22362.01|22362.01|22362.01|22362.01|22361.51|22361.51|0
1643794680000|2022-02-02 09:38:00|22362.18|22362.18|22362.53|22362.53|22362.9|22362.9|22362.18|22362.18|0
1643794690000|2022-02-02 09:38:10|22362.42|22362.42|22362.41|22362.41|22362.42|22362.42|22361.98|22361.98|0
1643794700000|2022-02-02 09:38:20|22362.49|22362.49|22362.76|22362.76|22362.76|22362.76|22362.49|22362.49|0
1643794710000|2022-02-02 09:38:30|22362.67|22362.67|22362.79|22362.79|22362.79|22362.79|22362.59|22362.59|0
1643794720000|2022-02-02 09:38:40|22362.84|22362.84|22362.91|22362.91|22362.95|22362.95|22362.84|22362.84|0
1643794730000|2022-02-02 09:38:50|22362.85|22362.85|22362.29|22362.29|22362.85|22362.85|22362.29|22362.29|0
1643794740000|2022-02-02 09:39:00|22362.35|22362.35|22362.81|22362.81|22362.91|22362.91|22362.35|22362.35|0
1643794750000|2022-02-02 09:39:10|22362.75|22362.75|22362.5|22362.5|22362.75|22362.75|22362.35|22362.35|0
1643794760000|2022-02-02 09:39:20|22362.46|22362.46|22363.31|22363.31|22363.34|22363.34|22362.46|22362.46|0
1643794770000|2022-02-02 09:39:30|22363.43|22363.43|22363.58|22363.58|22363.58|22363.58|22363.37|22363.37|0
1643794780000|2022-02-02 09:39:40|22363.64|22363.64|22364.24|22364.24|22364.24|22364.24|22363.64|22363.64|0
1643794790000|2022-02-02 09:39:50|22364.34|22364.34|22365.14|22365.14|22365.14|22365.14|22364.24|22364.24|0
1643794800000|2022-02-02 09:40:00|22365.07|22365.07|22365.1|22365.1|22365.12|22365.12|22364.84|22364.84|0
1643794810000|2022-02-02 09:40:10|22365.24|22365.24|22365.55|22365.55|22365.55|22365.55|22365.24|22365.24|0
1643794820000|2022-02-02 09:40:20|22365.59|22365.59|22365.72|22365.72|22365.72|22365.72|22365.59|22365.59|0
1643794830000|2022-02-02 09:40:30|22365.6|22365.6|22365.7|22365.7|22365.71|22365.71|22365.59|22365.59|0
1643794840000|2022-02-02 09:40:40|22365.8|22365.8|22365.3|22365.3|22365.8|22365.8|22365.3|22365.3|0
1643794850000|2022-02-02 09:40:50|22365.18|22365.18|22364.86|22364.86|22365.18|22365.18|22364.63|22364.63|0
1643794860000|2022-02-02 09:41:00|22364.76|22364.76|22365.27|22365.27|22365.27|22365.27|22364.74|22364.74|0
1643794870000|2022-02-02 09:41:10|22365.54|22365.54|22366.42|22366.42|22366.44|22366.44|22365.54|22365.54|0
1643794880000|2022-02-02 09:41:20|22366.55|22366.55|22366.16|22366.16|22366.82|22366.82|22366.05|22366.05|0
1643794890000|2022-02-02 09:41:30|22366.11|22366.11|22366.02|22366.02|22366.24|22366.24|22366.01|22366.01|0
1643794900000|2022-02-02 09:41:40|22366.14|22366.14|22366.39|22366.39|22366.39|22366.39|22366.02|22366.02|0
1643794910000|2022-02-02 09:41:50|22366.33|22366.33|22367.45|22367.45|22367.45|22367.45|22366.16|22366.16|0
1643794920000|2022-02-02 09:42:00|22367.52|22367.52|22368.14|22368.14|22368.14|22368.14|22367.52|22367.52|0
1643794930000|2022-02-02 09:42:10|22367.95|22367.95|22367.99|22367.99|22368.08|22368.08|22367.71|22367.71|0
1643794940000|2022-02-02 09:42:20|22368.06|22368.06|22368.6|22368.6|22368.81|22368.81|22368.06|22368.06|0
1643794950000|2022-02-02 09:42:30|22368.37|22368.37|22368.75|22368.75|22368.82|22368.82|22368.29|22368.29|0
1643794960000|2022-02-02 09:42:40|22368.83|22368.83|22369.07|22369.07|22369.26|22369.26|22368.83|22368.83|0
1643794970000|2022-02-02 09:42:50|22369.14|22369.14|22369.06|22369.06|22369.18|22369.18|22369.06|22369.06|0
1643794980000|2022-02-02 09:43:00|22369.11|22369.11|22369.24|22369.24|22369.24|22369.24|22368.7|22368.7|0
1643794990000|2022-02-02 09:43:10|22369.27|22369.27|22368.69|22368.69|22369.37|22369.37|22368.63|22368.63|0
1643795000000|2022-02-02 09:43:20|22368.92|22368.92|22368.91|22368.91|22369.01|22369.01|22368.91|22368.91|0
1643795010000|2022-02-02 09:43:30|22369.02|22369.02|22368.73|22368.73|22369.09|22369.09|22368.71|22368.71|0
1643795020000|2022-02-02 09:43:40|22368.66|22368.66|22368.52|22368.52|22368.66|22368.66|22368.52|22368.52|0
1643795030000|2022-02-02 09:43:50|22368.41|22368.41|22368.61|22368.61|22368.61|22368.61|22368.05|22368.05|0
1643795040000|2022-02-02 09:44:00|22368.8|22368.8|22369.35|22369.35|22369.75|22369.75|22368.8|22368.8|0
1643795050000|2022-02-02 09:44:10|22369.43|22369.43|22369.4|22369.4|22369.54|22369.54|22369.4|22369.4|0
1643795060000|2022-02-02 09:44:20|22369.18|22369.18|22368.85|22368.85|22369.18|22369.18|22368.67|22368.67|0
1643795070000|2022-02-02 09:44:30|22368.79|22368.79|22368.79|22368.79|22369.03|22369.03|22368.79|22368.79|0
1643795080000|2022-02-02 09:44:40|22368.85|22368.85|22368.89|22368.89|22369.01|22369.01|22368.76|22368.76|0
1643795090000|2022-02-02 09:44:50|22368.72|22368.72|22367.77|22367.77|22368.72|22368.72|22367.68|22367.68|0
1643795100000|2022-02-02 09:45:00|22367.72|22367.72|22367.4|22367.4|22367.89|22367.89|22367.4|22367.4|0
1643795110000|2022-02-02 09:45:10|22367.22|22367.22|22366.38|22366.38|22367.22|22367.22|22366.38|22366.38|0
1643795120000|2022-02-02 09:45:20|22366.25|22366.25|22366|22366|22366.34|22366.34|22366|22366|0
1643795130000|2022-02-02 09:45:30|22365.95|22365.95|22365.55|22365.55|22365.96|22365.96|22365.55|22365.55|0
1643795140000|2022-02-02 09:45:40|22365.62|22365.62|22364.24|22364.24|22366.22|22366.22|22364.24|22364.24|0
1643795150000|2022-02-02 09:45:50|22364.11|22364.11|22363.28|22363.28|22364.11|22364.11|22363.28|22363.28|0
1643795160000|2022-02-02 09:46:00|22363.38|22363.38|22363.04|22363.04|22363.53|22363.53|22363.04|22363.04|0
1643795170000|2022-02-02 09:46:10|22362.83|22362.83|22363.92|22363.92|22363.92|22363.92|22362.83|22362.83|0
1643795180000|2022-02-02 09:46:20|22363.84|22363.84|22363.17|22363.17|22363.84|22363.84|22363.17|22363.17|0
1643795190000|2022-02-02 09:46:30|22363.23|22363.23|22363.02|22363.02|22363.31|22363.31|22362.94|22362.94|0
1643795200000|2022-02-02 09:46:40|22363.09|22363.09|22362.94|22362.94|22363.09|22363.09|22362.55|22362.55|0
1643795210000|2022-02-02 09:46:50|22362.86|22362.86|22362.6|22362.6|22362.86|22362.86|22362.46|22362.46|0
1643795220000|2022-02-02 09:47:00|22363.12|22363.12|22362.46|22362.46|22363.2|22363.2|22362.46|22362.46|0
1643795230000|2022-02-02 09:47:10|22362.39|22362.39|22363.13|22363.13|22363.13|22363.13|22362.39|22362.39|0
1643795240000|2022-02-02 09:47:20|22363.27|22363.27|22363.11|22363.11|22363.3|22363.3|22362.99|22362.99|0
1643795250000|2022-02-02 09:47:30|22363.15|22363.15|22363.29|22363.29|22363.39|22363.39|22362.99|22362.99|0
1643795260000|2022-02-02 09:47:40|22363.4|22363.4|22363.3|22363.3|22363.46|22363.46|22363.23|22363.23|0
1643795270000|2022-02-02 09:47:50|22363.22|22363.22|22363.19|22363.19|22363.22|22363.22|22363|22363|0
1643795280000|2022-02-02 09:48:00|22363.1|22363.1|22362.45|22362.45|22363.23|22363.23|22362.36|22362.36|0
1643795290000|2022-02-02 09:48:10|22362.53|22362.53|22362.83|22362.83|22363.1|22363.1|22362.45|22362.45|0
1643795300000|2022-02-02 09:48:20|22362.79|22362.79|22363.77|22363.77|22363.77|22363.77|22362.79|22362.79|0
1643795310000|2022-02-02 09:48:30|22363.91|22363.91|22364.26|22364.26|22364.66|22364.66|22363.91|22363.91|0
1643795320000|2022-02-02 09:48:40|22364.15|22364.15|22364.5|22364.5|22364.5|22364.5|22363.88|22363.88|0
1643795330000|2022-02-02 09:48:50|22364.31|22364.31|22363.69|22363.69|22364.31|22364.31|22363.69|22363.69|0
1643795340000|2022-02-02 09:49:00|22363.67|22363.67|22364.71|22364.71|22364.71|22364.71|22363.52|22363.52|0
1643795350000|2022-02-02 09:49:10|22364.66|22364.66|22365.44|22365.44|22365.48|22365.48|22364.64|22364.64|0
1643795360000|2022-02-02 09:49:20|22365.59|22365.59|22365.56|22365.56|22365.64|22365.64|22365.48|22365.48|0
1643795370000|2022-02-02 09:49:30|22365.68|22365.68|22365.82|22365.82|22365.94|22365.94|22365.68|22365.68|0
1643795380000|2022-02-02 09:49:40|22365.77|22365.77|22366.3|22366.3|22366.3|22366.3|22365.77|22365.77|0
1643795390000|2022-02-02 09:49:50|22366.24|22366.24|22366.24|22366.24|22366.24|22366.24|22366.24|22366.24|0
1643795400000|2022-02-02 09:50:00|22366.17|22366.17|22366.59|22366.59|22366.61|22366.61|22365.97|22365.97|0
1643795410000|2022-02-02 09:50:10|22366.46|22366.46|22367.09|22367.09|22367.09|22367.09|22366.46|22366.46|0
1643795420000|2022-02-02 09:50:20|22367.01|22367.01|22367.06|22367.06|22367.06|22367.06|22366.75|22366.75|0
1643795430000|2022-02-02 09:50:30|22367.3|22367.3|22368.43|22368.43|22368.43|22368.43|22367.3|22367.3|0
1643795440000|2022-02-02 09:50:40|22368.5|22368.5|22369.11|22369.11|22369.11|22369.11|22368.5|22368.5|0
1643795450000|2022-02-02 09:50:50|22369.55|22369.55|22369.86|22369.86|22370.13|22370.13|22369.55|22369.55|0
1643795460000|2022-02-02 09:51:00|22369.82|22369.82|22369.74|22369.74|22370.08|22370.08|22369.65|22369.65|0
1643795470000|2022-02-02 09:51:10|22369.85|22369.85|22369.56|22369.56|22369.85|22369.85|22369.49|22369.49|0
1643795480000|2022-02-02 09:51:20|22369.65|22369.65|22369.9|22369.9|22369.9|22369.9|22369.65|22369.65|0
1643795490000|2022-02-02 09:51:30|22370|22370|22370.04|22370.04|22370.1|22370.1|22369.96|22369.96|0
1643795500000|2022-02-02 09:51:40|22370.15|22370.15|22370.33|22370.33|22370.33|22370.33|22370.01|22370.01|0
1643795510000|2022-02-02 09:51:50|22370.29|22370.29|22370.29|22370.29|22370.29|22370.29|22370.26|22370.26|0
1643795520000|2022-02-02 09:52:00|22370.34|22370.34|22370.79|22370.79|22370.84|22370.84|22370.02|22370.02|0
1643795530000|2022-02-02 09:52:10|22370.72|22370.72|22371.44|22371.44|22371.48|22371.48|22370.72|22370.72|0
1643795540000|2022-02-02 09:52:20|22371.31|22371.31|22372.97|22372.97|22372.97|22372.97|22371.17|22371.17|0
1643795550000|2022-02-02 09:52:30|22373.09|22373.09|22374.01|22374.01|22374.07|22374.07|22373.09|22373.09|0
1643795560000|2022-02-02 09:52:40|22373.98|22373.98|22374.59|22374.59|22374.63|22374.63|22373.98|22373.98|0
1643795570000|2022-02-02 09:52:50|22374.66|22374.66|22374.53|22374.53|22374.7|22374.7|22374.46|22374.46|0
1643795580000|2022-02-02 09:53:00|22374.68|22374.68|22374.74|22374.74|22374.85|22374.85|22374.56|22374.56|0
1643795590000|2022-02-02 09:53:10|22374.69|22374.69|22374.25|22374.25|22374.69|22374.69|22374.25|22374.25|0
1643795600000|2022-02-02 09:53:20|22374.3|22374.3|22374.75|22374.75|22374.75|22374.75|22374.1|22374.1|0
1643795610000|2022-02-02 09:53:30|22374.84|22374.84|22375.22|22375.22|22375.22|22375.22|22374.8|22374.8|0
1643795620000|2022-02-02 09:53:40|22375.2|22375.2|22376.57|22376.57|22376.57|22376.57|22375.15|22375.15|0
1643795630000|2022-02-02 09:53:50|22376.5|22376.5|22377.21|22377.21|22377.32|22377.32|22376.5|22376.5|0
1643795640000|2022-02-02 09:54:00|22377.33|22377.33|22378.49|22378.49|22378.49|22378.49|22377.33|22377.33|0
1643795650000|2022-02-02 09:54:10|22378.68|22378.68|22378.75|22378.75|22378.82|22378.82|22378.41|22378.41|0
1643795660000|2022-02-02 09:54:20|22378.96|22378.96|22378.94|22378.94|22379.01|22379.01|22378.74|22378.74|0
1643795670000|2022-02-02 09:54:30|22379.05|22379.05|22379.46|22379.46|22379.46|22379.46|22379.05|22379.05|0
1643795680000|2022-02-02 09:54:40|22379.76|22379.76|22379.47|22379.47|22379.76|22379.76|22379.14|22379.14|0
1643795690000|2022-02-02 09:54:50|22379.53|22379.53|22379.55|22379.55|22379.69|22379.69|22379.51|22379.51|0
1643795700000|2022-02-02 09:55:00|22379.68|22379.68|22380.39|22380.39|22380.43|22380.43|22379.68|22379.68|0
1643795710000|2022-02-02 09:55:10|22380.55|22380.55|22380.39|22380.39|22380.69|22380.69|22379.91|22379.91|0
1643795720000|2022-02-02 09:55:20|22380.34|22380.34|22379.93|22379.93|22380.53|22380.53|22379.91|22379.91|0
1643795730000|2022-02-02 09:55:30|22380.07|22380.07|22379.86|22379.86|22380.11|22380.11|22379.86|22379.86|0
1643795740000|2022-02-02 09:55:40|22379.9|22379.9|22380.04|22380.04|22380.04|22380.04|22379.9|22379.9|0
1643795750000|2022-02-02 09:55:50|22379.91|22379.91|22379.71|22379.71|22379.91|22379.91|22379.59|22379.59|0
1643795760000|2022-02-02 09:56:00|22379.72|22379.72|22379.45|22379.45|22379.75|22379.75|22379.24|22379.24|0
1643795770000|2022-02-02 09:56:10|22379.54|22379.54|22379.46|22379.46|22379.78|22379.78|22379.39|22379.39|0
1643795780000|2022-02-02 09:56:20|22379.38|22379.38|22379.71|22379.71|22379.84|22379.84|22379.38|22379.38|0
1643795790000|2022-02-02 09:56:30|22379.84|22379.84|22380.21|22380.21|22380.21|22380.21|22379.84|22379.84|0
1643795800000|2022-02-02 09:56:40|22380.28|22380.28|22380.76|22380.76|22380.82|22380.82|22380.28|22380.28|0
1643795810000|2022-02-02 09:56:50|22380.81|22380.81|22380.64|22380.64|22380.94|22380.94|22380.64|22380.64|0
1643795820000|2022-02-02 09:57:00|22380.65|22380.65|22380.79|22380.79|22381.18|22381.18|22380.63|22380.63|0
1643795830000|2022-02-02 09:57:10|22380.9|22380.9|22380.74|22380.74|22381.26|22381.26|22380.5|22380.5|0
1643795840000|2022-02-02 09:57:20|22380.96|22380.96|22381.4|22381.4|22381.4|22381.4|22380.94|22380.94|0
1643795850000|2022-02-02 09:57:30|22381.64|22381.64|22381.64|22381.64|22381.64|22381.64|22381.24|22381.24|0
1643795860000|2022-02-02 09:57:40|22381.7|22381.7|22381.73|22381.73|22382.12|22382.12|22381.7|22381.7|0
1643795870000|2022-02-02 09:57:50|22381.68|22381.68|22382.01|22382.01|22382.06|22382.06|22381.58|22381.58|0
1643795880000|2022-02-02 09:58:00|22382.1|22382.1|22382.92|22382.92|22383.15|22383.15|22382.1|22382.1|0
1643795890000|2022-02-02 09:58:10|22382.98|22382.98|22383.48|22383.48|22383.48|22383.48|22382.98|22382.98|0
1643795900000|2022-02-02 09:58:20|22383.51|22383.51|22384.3|22384.3|22384.3|22384.3|22383.51|22383.51|0
1643795910000|2022-02-02 09:58:30|22384.48|22384.48|22384.9|22384.9|22385.08|22385.08|22384.38|22384.38|0
1643795920000|2022-02-02 09:58:40|22384.86|22384.86|22385.59|22385.59|22385.59|22385.59|22384.86|22384.86|0
1643795930000|2022-02-02 09:58:50|22385.65|22385.65|22386.35|22386.35|22386.35|22386.35|22385.52|22385.52|0
1643795940000|2022-02-02 09:59:00|22386.41|22386.41|22386.57|22386.57|22386.68|22386.68|22386.29|22386.29|0
1643795950000|2022-02-02 09:59:10|22386.7|22386.7|22386.47|22386.47|22386.85|22386.85|22386.28|22386.28|0
1643795960000|2022-02-02 09:59:20|22386.56|22386.56|22386.37|22386.37|22386.65|22386.65|22386.37|22386.37|0
1643795970000|2022-02-02 09:59:30|22386.43|22386.43|22387.38|22387.38|22387.38|22387.38|22386.28|22386.28|0
1643795980000|2022-02-02 09:59:40|22387.41|22387.41|22388.25|22388.25|22388.62|22388.62|22387.41|22387.41|0
1643795990000|2022-02-02 09:59:50|22388.16|22388.16|22388.54|22388.54|22388.82|22388.82|22388.16|22388.16|0
1643796000000|2022-02-02 10:00:00|22388.46|22388.46|22388.3|22388.3|22388.62|22388.62|22388.23|22388.23|0
1643796010000|2022-02-02 10:00:10|22388.01|22388.01|22387.22|22387.22|22388.12|22388.12|22387.03|22387.03|0
1643796020000|2022-02-02 10:00:20|22387.28|22387.28|22386.94|22386.94|22387.28|22387.28|22386.8|22386.8|0
1643796030000|2022-02-02 10:00:30|22387|22387|22387.04|22387.04|22387.47|22387.47|22387|22387|0
1643796040000|2022-02-02 10:00:40|22387.11|22387.11|22386.64|22386.64|22387.11|22387.11|22386.64|22386.64|0
1643796050000|2022-02-02 10:00:50|22386.28|22386.28|22384.58|22384.58|22386.28|22386.28|22384.58|22384.58|0
1643796060000|2022-02-02 10:01:00|22384.55|22384.55|22382.4|22382.4|22384.55|22384.55|22382.4|22382.4|0
1643796070000|2022-02-02 10:01:10|22382.06|22382.06|22381.69|22381.69|22382.06|22382.06|22381.65|22381.65|0
1643796080000|2022-02-02 10:01:20|22381.78|22381.78|22381.59|22381.59|22381.91|22381.91|22381.59|22381.59|0
1643796090000|2022-02-02 10:01:30|22381.65|22381.65|22382.49|22382.49|22382.92|22382.92|22381.65|22381.65|0
1643796100000|2022-02-02 10:01:40|22382.34|22382.34|22383.14|22383.14|22383.14|22383.14|22382.34|22382.34|0
1643796110000|2022-02-02 10:01:50|22383.4|22383.4|22383.08|22383.08|22383.53|22383.53|22383.01|22383.01|0
1643796120000|2022-02-02 10:02:00|22383.14|22383.14|22382.72|22382.72|22383.17|22383.17|22382.67|22382.67|0
1643796130000|2022-02-02 10:02:10|22382.6|22382.6|22383.47|22383.47|22383.47|22383.47|22382.3|22382.3|0
1643796140000|2022-02-02 10:02:20|22383.88|22383.88|22384.07|22384.07|22384.16|22384.16|22383.88|22383.88|0
1643796150000|2022-02-02 10:02:30|22384.12|22384.12|22384.08|22384.08|22384.31|22384.31|22383.93|22383.93|0
1643796160000|2022-02-02 10:02:40|22384.3|22384.3|22383.82|22383.82|22384.3|22384.3|22383.82|22383.82|0
1643796170000|2022-02-02 10:02:50|22383.76|22383.76|22383.82|22383.82|22383.85|22383.85|22383.6|22383.6|0
1643796180000|2022-02-02 10:03:00|22383.97|22383.97|22385.28|22385.28|22385.28|22385.28|22383.97|22383.97|0
1643796190000|2022-02-02 10:03:10|22385.32|22385.32|22387|22387|22387.06|22387.06|22385.32|22385.32|0
1643796200000|2022-02-02 10:03:20|22387.06|22387.06|22387.79|22387.79|22387.84|22387.84|22387.06|22387.06|0
1643796210000|2022-02-02 10:03:30|22387.73|22387.73|22388|22388|22388.02|22388.02|22387.39|22387.39|0
1643796220000|2022-02-02 10:03:40|22388.03|22388.03|22387.73|22387.73|22388.03|22388.03|22387.44|22387.44|0
1643796230000|2022-02-02 10:03:50|22387.99|22387.99|22388.55|22388.55|22388.89|22388.89|22387.91|22387.91|0
1643796240000|2022-02-02 10:04:00|22388.62|22388.62|22389.03|22389.03|22389.09|22389.09|22388.34|22388.34|0
1643796250000|2022-02-02 10:04:10|22389.01|22389.01|22388.67|22388.67|22389.22|22389.22|22388.34|22388.34|0
1643796260000|2022-02-02 10:04:20|22388.45|22388.45|22389.14|22389.14|22389.39|22389.39|22388.45|22388.45|0
1643796270000|2022-02-02 10:04:30|22389.24|22389.24|22389.26|22389.26|22389.36|22389.36|22389.1|22389.1|0
1643796280000|2022-02-02 10:04:40|22389.4|22389.4|22390.02|22390.02|22390.02|22390.02|22389.38|22389.38|0
1643796290000|2022-02-02 10:04:50|22390.08|22390.08|22389.95|22389.95|22390.2|22390.2|22389.69|22389.69|0
1643796300000|2022-02-02 10:05:00|22390.04|22390.04|22389.83|22389.83|22390.11|22390.11|22389.71|22389.71|0
1643796310000|2022-02-02 10:05:10|22389.87|22389.87|22390.17|22390.17|22390.55|22390.55|22389.84|22389.84|0
1643796320000|2022-02-02 10:05:20|22390.23|22390.23|22389.94|22389.94|22390.25|22390.25|22389.94|22389.94|0
1643796330000|2022-02-02 10:05:30|22390|22390|22390.03|22390.03|22390.15|22390.15|22389.65|22389.65|0
1643796340000|2022-02-02 10:05:40|22390.19|22390.19|22390.03|22390.03|22390.19|22390.19|22390.03|22390.03|0
1643796350000|2022-02-02 10:05:50|22389.92|22389.92|22390.14|22390.14|22390.15|22390.15|22389.86|22389.86|0
1643796360000|2022-02-02 10:06:00|22390.18|22390.18|22392.03|22392.03|22392.03|22392.03|22390.18|22390.18|0
1643796370000|2022-02-02 10:06:10|22392.1|22392.1|22390.98|22390.98|22392.1|22392.1|22390.77|22390.77|0
1643796380000|2022-02-02 10:06:20|22390.91|22390.91|22390.52|22390.52|22390.91|22390.91|22390.36|22390.36|0
1643796390000|2022-02-02 10:06:30|22390.46|22390.46|22390.6|22390.6|22390.6|22390.6|22390.18|22390.18|0
1643796400000|2022-02-02 10:06:40|22390.54|22390.54|22390.75|22390.75|22390.75|22390.75|22390.31|22390.31|0
1643796410000|2022-02-02 10:06:50|22391.08|22391.08|22391.34|22391.34|22391.55|22391.55|22391.08|22391.08|0
1643796420000|2022-02-02 10:07:00|22391.65|22391.65|22391.59|22391.59|22391.65|22391.65|22391.59|22391.59|0
1643796430000|2022-02-02 10:07:10|22391.62|22391.62|22391.87|22391.87|22392.37|22392.37|22391.62|22391.62|0
1643796440000|2022-02-02 10:07:20|22391.82|22391.82|22391.23|22391.23|22391.82|22391.82|22391.23|22391.23|0
1643796450000|2022-02-02 10:07:30|22391.26|22391.26|22390.57|22390.57|22391.39|22391.39|22390.57|22390.57|0
1643796460000|2022-02-02 10:07:40|22390.63|22390.63|22390.58|22390.58|22390.63|22390.63|22390.58|22390.58|0
1643796470000|2022-02-02 10:07:50|22390.94|22390.94|22391.35|22391.35|22391.86|22391.86|22390.94|22390.94|0
1643796480000|2022-02-02 10:08:00|22391.49|22391.49|22391.72|22391.72|22391.72|22391.72|22391.29|22391.29|0
1643796490000|2022-02-02 10:08:10|22391.61|22391.61|22391.94|22391.94|22392.24|22392.24|22391.57|22391.57|0
1643796500000|2022-02-02 10:08:20|22391.84|22391.84|22392.26|22392.26|22392.26|22392.26|22391.73|22391.73|0
1643796510000|2022-02-02 10:08:30|22392.39|22392.39|22392.01|22392.01|22392.4|22392.4|22391.87|22391.87|0
1643796520000|2022-02-02 10:08:40|22392.26|22392.26|22392.01|22392.01|22392.84|22392.84|22392.01|22392.01|0
1643796530000|2022-02-02 10:08:50|22392.12|22392.12|22391.83|22391.83|22392.12|22392.12|22391.61|22391.61|0
1643796540000|2022-02-02 10:09:00|22391.97|22391.97|22391.4|22391.4|22392.31|22392.31|22391.4|22391.4|0
1643796550000|2022-02-02 10:09:10|22391.47|22391.47|22390.93|22390.93|22391.47|22391.47|22390.93|22390.93|0
1643796560000|2022-02-02 10:09:20|22390.8|22390.8|22389.75|22389.75|22390.82|22390.82|22389.75|22389.75|0
1643796570000|2022-02-02 10:09:30|22389.69|22389.69|22388.94|22388.94|22389.69|22389.69|22388.94|22388.94|0
1643796580000|2022-02-02 10:09:40|22389|22389|22388.88|22388.88|22389.2|22389.2|22388.88|22388.88|0
1643796590000|2022-02-02 10:09:50|22388.81|22388.81|22388.46|22388.46|22388.81|22388.81|22388.38|22388.38|0
1643796600000|2022-02-02 10:10:00|22388.43|22388.43|22387.9|22387.9|22388.43|22388.43|22387.9|22387.9|0
1643796610000|2022-02-02 10:10:10|22387.83|22387.83|22388.18|22388.18|22388.24|22388.24|22387.7|22387.7|0
1643796620000|2022-02-02 10:10:20|22388.08|22388.08|22388.47|22388.47|22388.57|22388.57|22387.94|22387.94|0
1643796630000|2022-02-02 10:10:30|22388.43|22388.43|22388.57|22388.57|22388.57|22388.57|22388.43|22388.43|0
1643796640000|2022-02-02 10:10:40|22388.83|22388.83|22388.69|22388.69|22388.89|22388.89|22388.69|22388.69|0
1643796650000|2022-02-02 10:10:50|22388.62|22388.62|22388.42|22388.42|22388.63|22388.63|22388.42|22388.42|0
1643796660000|2022-02-02 10:11:00|22388.52|22388.52|22388.83|22388.83|22389.03|22389.03|22388.52|22388.52|0
1643796670000|2022-02-02 10:11:10|22388.89|22388.89|22389.43|22389.43|22389.43|22389.43|22388.83|22388.83|0
1643796680000|2022-02-02 10:11:20|22389.48|22389.48|22389.63|22389.63|22389.63|22389.63|22389.48|22389.48|0
1643796690000|2022-02-02 10:11:30|22389.67|22389.67|22389.81|22389.81|22389.94|22389.94|22389.67|22389.67|0
1643796700000|2022-02-02 10:11:40|22389.84|22389.84|22390.1|22390.1|22390.28|22390.28|22389.8|22389.8|0
1643796710000|2022-02-02 10:11:50|22390.05|22390.05|22389.96|22389.96|22390.48|22390.48|22389.96|22389.96|0
1643796720000|2022-02-02 10:12:00|22390.05|22390.05|22390.07|22390.07|22390.24|22390.24|22389.97|22389.97|0
1643796730000|2022-02-02 10:12:10|22390.01|22390.01|22390.06|22390.06|22390.09|22390.09|22389.7|22389.7|0
1643796740000|2022-02-02 10:12:20|22389.96|22389.96|22390.03|22390.03|22390.25|22390.25|22389.9|22389.9|0
1643796750000|2022-02-02 10:12:30|22390.17|22390.17|22390.29|22390.29|22390.29|22390.29|22390.06|22390.06|0
1643796760000|2022-02-02 10:12:40|22390.21|22390.21|22390.78|22390.78|22390.78|22390.78|22390.12|22390.12|0
1643796770000|2022-02-02 10:12:50|22390.86|22390.86|22390.21|22390.21|22391.03|22391.03|22390.21|22390.21|0
1643796780000|2022-02-02 10:13:00|22390.25|22390.25|22389.74|22389.74|22390.32|22390.32|22389.74|22389.74|0
1643796790000|2022-02-02 10:13:10|22389.6|22389.6|22388.84|22388.84|22389.6|22389.6|22388.82|22388.82|0
1643796800000|2022-02-02 10:13:20|22388.95|22388.95|22388.63|22388.63|22389.08|22389.08|22388.46|22388.46|0
1643796810000|2022-02-02 10:13:30|22388.71|22388.71|22389.08|22389.08|22389.08|22389.08|22388.63|22388.63|0
1643796820000|2022-02-02 10:13:40|22389.02|22389.02|22389.07|22389.07|22389.31|22389.31|22388.98|22388.98|0
1643796830000|2022-02-02 10:13:50|22388.99|22388.99|22389.38|22389.38|22389.45|22389.45|22388.99|22388.99|0
1643796840000|2022-02-02 10:14:00|22389.59|22389.59|22386.98|22386.98|22390.03|22390.03|22386.88|22386.88|0
1643796850000|2022-02-02 10:14:10|22386.92|22386.92|22386.45|22386.45|22386.92|22386.92|22386.27|22386.27|0
1643796860000|2022-02-02 10:14:20|22386.55|22386.55|22386.04|22386.04|22386.85|22386.85|22386.04|22386.04|0
1643796870000|2022-02-02 10:14:30|22386.18|22386.18|22386.25|22386.25|22386.35|22386.35|22386|22386|0
1643796880000|2022-02-02 10:14:40|22386.21|22386.21|22386.84|22386.84|22386.91|22386.91|22386.16|22386.16|0
1643796890000|2022-02-02 10:14:50|22386.95|22386.95|22386.16|22386.16|22386.95|22386.95|22386.1|22386.1|0
1643796900000|2022-02-02 10:15:00|22386.21|22386.21|22386.55|22386.55|22386.59|22386.59|22386.14|22386.14|0
1643796910000|2022-02-02 10:15:10|22386.29|22386.29|22387.01|22387.01|22387.01|22387.01|22386.29|22386.29|0
1643796920000|2022-02-02 10:15:20|22386.93|22386.93|22386.72|22386.72|22386.93|22386.93|22386.52|22386.52|0
1643796930000|2022-02-02 10:15:30|22386.68|22386.68|22387.21|22387.21|22387.61|22387.61|22386.68|22386.68|0
1643796940000|2022-02-02 10:15:40|22387.04|22387.04|22386.61|22386.61|22387.04|22387.04|22386.43|22386.43|0
1643796950000|2022-02-02 10:15:50|22386.54|22386.54|22385.71|22385.71|22386.54|22386.54|22385.71|22385.71|0
1643796960000|2022-02-02 10:16:00|22385.61|22385.61|22385.1|22385.1|22385.71|22385.71|22384.92|22384.92|0
1643796970000|2022-02-02 10:16:10|22384.95|22384.95|22384.31|22384.31|22384.95|22384.95|22384.06|22384.06|0
1643796980000|2022-02-02 10:16:20|22384.45|22384.45|22384.56|22384.56|22384.7|22384.7|22383.93|22383.93|0
1643796990000|2022-02-02 10:16:30|22384.36|22384.36|22384.22|22384.22|22384.46|22384.46|22384.22|22384.22|0
1643797000000|2022-02-02 10:16:40|22384.11|22384.11|22384.05|22384.05|22384.27|22384.27|22383.92|22383.92|0
1643797010000|2022-02-02 10:16:50|22384.15|22384.15|22384.29|22384.29|22384.31|22384.31|22384.03|22384.03|0
1643797020000|2022-02-02 10:17:00|22384.35|22384.35|22384.26|22384.26|22384.42|22384.42|22384.26|22384.26|0
1643797030000|2022-02-02 10:17:10|22384.22|22384.22|22384.11|22384.11|22384.22|22384.22|22384.08|22384.08|0
1643797040000|2022-02-02 10:17:20|22384.07|22384.07|22383.9|22383.9|22384.38|22384.38|22383.9|22383.9|0
1643797050000|2022-02-02 10:17:30|22383.8|22383.8|22383.26|22383.26|22384.02|22384.02|22383.02|22383.02|0
1643797060000|2022-02-02 10:17:40|22383.13|22383.13|22382.18|22382.18|22383.13|22383.13|22382.14|22382.14|0
1643797070000|2022-02-02 10:17:50|22382.25|22382.25|22382.35|22382.35|22382.49|22382.49|22382.12|22382.12|0
1643797080000|2022-02-02 10:18:00|22382.42|22382.42|22382.54|22382.54|22382.65|22382.65|22382.1|22382.1|0
1643797090000|2022-02-02 10:18:10|22382.48|22382.48|22382.79|22382.79|22382.87|22382.87|22382.48|22382.48|0
1643797100000|2022-02-02 10:18:20|22382.83|22382.83|22382.78|22382.78|22383.24|22383.24|22382.75|22382.75|0
1643797110000|2022-02-02 10:18:30|22382.68|22382.68|22381.52|22381.52|22382.68|22382.68|22381.52|22381.52|0
1643797120000|2022-02-02 10:18:40|22381.4|22381.4|22378.57|22378.57|22381.4|22381.4|22378.46|22378.46|0
1643797130000|2022-02-02 10:18:50|22378.39|22378.39|22374.96|22374.96|22378.39|22378.39|22374.96|22374.96|0
1643797140000|2022-02-02 10:19:00|22374.88|22374.88|22373.32|22373.32|22374.88|22374.88|22373.32|22373.32|0
1643797150000|2022-02-02 10:19:10|22373.27|22373.27|22373.45|22373.45|22373.45|22373.45|22373.13|22373.13|0
1643797160000|2022-02-02 10:19:20|22373.57|22373.57|22373.16|22373.16|22373.62|22373.62|22372.94|22372.94|0
1643797170000|2022-02-02 10:19:30|22373.21|22373.21|22373.17|22373.17|22373.33|22373.33|22373.09|22373.09|0
1643797180000|2022-02-02 10:19:40|22373.08|22373.08|22372.43|22372.43|22373.08|22373.08|22372.35|22372.35|0
1643797190000|2022-02-02 10:19:50|22372.65|22372.65|22372.59|22372.59|22372.88|22372.88|22372.59|22372.59|0
1643797200000|2022-02-02 10:20:00|22372.8|22372.8|22372.6|22372.6|22372.8|22372.8|22372.44|22372.44|0
1643797210000|2022-02-02 10:20:10|22372.53|22372.53|22372.48|22372.48|22372.53|22372.53|22372.43|22372.43|0
1643797220000|2022-02-02 10:20:20|22372.67|22372.67|22372.68|22372.68|22373.03|22373.03|22372.67|22372.67|0
1643797230000|2022-02-02 10:20:30|22372.63|22372.63|22373.51|22373.51|22373.51|22373.51|22372.54|22372.54|0
1643797240000|2022-02-02 10:20:40|22373.56|22373.56|22373.53|22373.53|22373.58|22373.58|22373.31|22373.31|0
1643797250000|2022-02-02 10:20:50|22373.75|22373.75|22374.49|22374.49|22374.49|22374.49|22373.75|22373.75|0
1643797260000|2022-02-02 10:21:00|22374.39|22374.39|22374.08|22374.08|22374.4|22374.4|22373.84|22373.84|0
1643797270000|2022-02-02 10:21:10|22374.12|22374.12|22374.95|22374.95|22374.95|22374.95|22374.12|22374.12|0
1643797280000|2022-02-02 10:21:20|22374.85|22374.85|22375.09|22375.09|22375.09|22375.09|22374.79|22374.79|0
1643797290000|2022-02-02 10:21:30|22375.13|22375.13|22375.94|22375.94|22375.94|22375.94|22375.13|22375.13|0
1643797300000|2022-02-02 10:21:40|22375.8|22375.8|22375.49|22375.49|22375.8|22375.8|22375.49|22375.49|0
1643797310000|2022-02-02 10:21:50|22375.44|22375.44|22376.04|22376.04|22376.04|22376.04|22375.44|22375.44|0
1643797320000|2022-02-02 10:22:00|22375.92|22375.92|22375.66|22375.66|22376.05|22376.05|22375.59|22375.59|0
1643797330000|2022-02-02 10:22:10|22375.64|22375.64|22375.86|22375.86|22376.15|22376.15|22375.64|22375.64|0
1643797340000|2022-02-02 10:22:20|22375.99|22375.99|22376.51|22376.51|22376.51|22376.51|22375.99|22375.99|0
1643797350000|2022-02-02 10:22:30|22376.58|22376.58|22376.67|22376.67|22376.9|22376.9|22376.38|22376.38|0
1643797360000|2022-02-02 10:22:40|22376.71|22376.71|22376.41|22376.41|22376.71|22376.71|22376.37|22376.37|0
1643797370000|2022-02-02 10:22:50|22376.55|22376.55|22376.48|22376.48|22376.62|22376.62|22376.25|22376.25|0
1643797380000|2022-02-02 10:23:00|22376.12|22376.12|22376.31|22376.31|22376.54|22376.54|22375.85|22375.85|0
1643797390000|2022-02-02 10:23:10|22376.38|22376.38|22376.25|22376.25|22376.51|22376.51|22376.04|22376.04|0
1643797400000|2022-02-02 10:23:20|22376.38|22376.38|22376.28|22376.28|22376.38|22376.38|22376.2|22376.2|0
1643797410000|2022-02-02 10:23:30|22376.45|22376.45|22377.65|22377.65|22377.83|22377.83|22376.45|22376.45|0
1643797420000|2022-02-02 10:23:40|22377.68|22377.68|22378.49|22378.49|22378.64|22378.64|22377.68|22377.68|0
1643797430000|2022-02-02 10:23:50|22378.54|22378.54|22378.98|22378.98|22378.98|22378.98|22378.31|22378.31|0
1643797440000|2022-02-02 10:24:00|22379.06|22379.06|22379.11|22379.11|22379.11|22379.11|22378.91|22378.91|0
1643797450000|2022-02-02 10:24:10|22379.04|22379.04|22378.86|22378.86|22379.17|22379.17|22378.51|22378.51|0
1643797460000|2022-02-02 10:24:20|22378.95|22378.95|22378.96|22378.96|22379.08|22379.08|22378.76|22378.76|0
1643797470000|2022-02-02 10:24:30|22379.07|22379.07|22378.9|22378.9|22379.07|22379.07|22378.69|22378.69|0
1643797480000|2022-02-02 10:24:40|22378.8|22378.8|22379.27|22379.27|22379.27|22379.27|22378.8|22378.8|0
1643797490000|2022-02-02 10:24:50|22379.47|22379.47|22380.06|22380.06|22380.11|22380.11|22379.47|22379.47|0
1643797500000|2022-02-02 10:25:00|22380.12|22380.12|22380.47|22380.47|22380.6|22380.6|22380.12|22380.12|0
1643797510000|2022-02-02 10:25:10|22380.54|22380.54|22380.06|22380.06|22380.62|22380.62|22380.06|22380.06|0
1643797520000|2022-02-02 10:25:20|22380|22380|22379.83|22379.83|22380|22380|22379.54|22379.54|0
1643797530000|2022-02-02 10:25:30|22379.96|22379.96|22380.01|22380.01|22380.01|22380.01|22379.96|22379.96|0
1643797540000|2022-02-02 10:25:40|22379.96|22379.96|22381.17|22381.17|22381.17|22381.17|22379.96|22379.96|0
1643797550000|2022-02-02 10:25:50|22381.12|22381.12|22380.96|22380.96|22381.6|22381.6|22380.96|22380.96|0
1643797560000|2022-02-02 10:26:00|22380.89|22380.89|22381.14|22381.14|22381.43|22381.43|22380.89|22380.89|0
1643797570000|2022-02-02 10:26:10|22380.99|22380.99|22381.37|22381.37|22381.37|22381.37|22380.99|22380.99|0
1643797580000|2022-02-02 10:26:20|22381.2|22381.2|22381.72|22381.72|22381.72|22381.72|22381.2|22381.2|0
1643797590000|2022-02-02 10:26:30|22381.69|22381.69|22381.2|22381.2|22381.69|22381.69|22381.2|22381.2|0
1643797600000|2022-02-02 10:26:40|22381.29|22381.29|22382.45|22382.45|22382.45|22382.45|22381.29|22381.29|0
1643797610000|2022-02-02 10:26:50|22382.81|22382.81|22382.26|22382.26|22382.91|22382.91|22382.26|22382.26|0
1643797620000|2022-02-02 10:27:00|22382.42|22382.42|22382.6|22382.6|22382.62|22382.62|22382.42|22382.42|0
1643797630000|2022-02-02 10:27:10|22382.71|22382.71|22383.21|22383.21|22383.47|22383.47|22382.64|22382.64|0
1643797640000|2022-02-02 10:27:20|22383.15|22383.15|22383.7|22383.7|22383.84|22383.84|22383.15|22383.15|0
1643797650000|2022-02-02 10:27:30|22383.73|22383.73|22384.26|22384.26|22384.26|22384.26|22383.73|22383.73|0
1643797660000|2022-02-02 10:27:40|22384.34|22384.34|22384.43|22384.43|22384.61|22384.61|22384.21|22384.21|0
1643797670000|2022-02-02 10:27:50|22384.65|22384.65|22385.25|22385.25|22385.25|22385.25|22384.65|22384.65|0
1643797680000|2022-02-02 10:28:00|22385.18|22385.18|22385.63|22385.63|22385.63|22385.63|22385.16|22385.16|0
1643797690000|2022-02-02 10:28:10|22385.71|22385.71|22385.98|22385.98|22385.98|22385.98|22385.71|22385.71|0
1643797700000|2022-02-02 10:28:20|22386.04|22386.04|22386.23|22386.23|22386.42|22386.42|22386.04|22386.04|0
1643797710000|2022-02-02 10:28:30|22386.38|22386.38|22386.61|22386.61|22387.05|22387.05|22386.38|22386.38|0
1643797720000|2022-02-02 10:28:40|22386.72|22386.72|22386.61|22386.61|22386.72|22386.72|22386.61|22386.61|0
1643797730000|2022-02-02 10:28:50|22386.46|22386.46|22386.97|22386.97|22387.04|22387.04|22386.24|22386.24|0
1643797740000|2022-02-02 10:29:00|22387.1|22387.1|22387.18|22387.18|22387.28|22387.28|22386.99|22386.99|0
1643797750000|2022-02-02 10:29:10|22387.12|22387.12|22386.48|22386.48|22387.17|22387.17|22386.38|22386.38|0
1643797760000|2022-02-02 10:29:20|22386.41|22386.41|22385.51|22385.51|22386.41|22386.41|22385.1|22385.1|0
1643797770000|2022-02-02 10:29:30|22385.61|22385.61|22385.03|22385.03|22385.61|22385.61|22384.98|22384.98|0
1643797780000|2022-02-02 10:29:40|22384.88|22384.88|22384.95|22384.95|22384.95|22384.95|22384.88|22384.88|0
1643797790000|2022-02-02 10:29:50|22385.03|22385.03|22385.03|22385.03|22385.03|22385.03|22385.03|22385.03|0
1643797800000|2022-02-02 10:30:00|22384.78|22384.78|22384.56|22384.56|22384.79|22384.79|22384.56|22384.56|0
1643797810000|2022-02-02 10:30:10|22384.64|22384.64|22384.47|22384.47|22384.72|22384.72|22384.44|22384.44|0
1643797820000|2022-02-02 10:30:20|22384.56|22384.56|22384.32|22384.32|22384.88|22384.88|22384.32|22384.32|0
1643797830000|2022-02-02 10:30:30|22384.44|22384.44|22385.99|22385.99|22385.99|22385.99|22384.44|22384.44|0
1643797840000|2022-02-02 10:30:40|22386.04|22386.04|22386.18|22386.18|22386.18|22386.18|22385.88|22385.88|0
1643797850000|2022-02-02 10:30:50|22386.13|22386.13|22385.94|22385.94|22386.13|22386.13|22385.79|22385.79|0
1643797860000|2022-02-02 10:31:00|22386.01|22386.01|22386.93|22386.93|22386.93|22386.93|22386.01|22386.01|0
1643797870000|2022-02-02 10:31:10|22386.96|22386.96|22387|22387|22387|22387|22386.47|22386.47|0
1643797880000|2022-02-02 10:31:20|22387.21|22387.21|22388.23|22388.23|22388.34|22388.34|22387.21|22387.21|0
1643797890000|2022-02-02 10:31:30|22387.95|22387.95|22388.13|22388.13|22388.2|22388.2|22387.95|22387.95|0
1643797900000|2022-02-02 10:31:40|22388.01|22388.01|22388.18|22388.18|22388.62|22388.62|22388.01|22388.01|0
1643797910000|2022-02-02 10:31:50|22388.1|22388.1|22387.96|22387.96|22388.1|22388.1|22387.71|22387.71|0
1643797920000|2022-02-02 10:32:00|22387.88|22387.88|22387.59|22387.59|22387.93|22387.93|22387.48|22387.48|0
1643797930000|2022-02-02 10:32:10|22387.64|22387.64|22387.27|22387.27|22387.64|22387.64|22387.19|22387.19|0
1643797940000|2022-02-02 10:32:20|22387.42|22387.42|22387.4|22387.4|22387.58|22387.58|22387.4|22387.4|0
1643797950000|2022-02-02 10:32:30|22387.46|22387.46|22387.77|22387.77|22387.83|22387.83|22387.46|22387.46|0
1643797960000|2022-02-02 10:32:40|22387.71|22387.71|22387.97|22387.97|22388.03|22388.03|22387.71|22387.71|0
1643797970000|2022-02-02 10:32:50|22387.82|22387.82|22388.02|22388.02|22388.02|22388.02|22387.73|22387.73|0
1643797980000|2022-02-02 10:33:00|22387.95|22387.95|22387.79|22387.79|22388.09|22388.09|22387.64|22387.64|0
1643797990000|2022-02-02 10:33:10|22387.7|22387.7|22387.7|22387.7|22387.96|22387.96|22387.64|22387.64|0
1643798000000|2022-02-02 10:33:20|22387.66|22387.66|22386.67|22386.67|22387.66|22387.66|22386.67|22386.67|0
1643798010000|2022-02-02 10:33:30|22386.45|22386.45|22386.05|22386.05|22386.45|22386.45|22386.02|22386.02|0
1643798020000|2022-02-02 10:33:40|22386.11|22386.11|22387.01|22387.01|22387.01|22387.01|22386|22386|0
1643798030000|2022-02-02 10:33:50|22386.92|22386.92|22387.03|22387.03|22387.17|22387.17|22386.83|22386.83|0
1643798040000|2022-02-02 10:34:00|22387.19|22387.19|22387.57|22387.57|22387.63|22387.63|22387.08|22387.08|0
1643798050000|2022-02-02 10:34:10|22387.58|22387.58|22388.04|22388.04|22388.04|22388.04|22387.57|22387.57|0
1643798060000|2022-02-02 10:34:20|22388.43|22388.43|22388.65|22388.65|22388.82|22388.82|22388.06|22388.06|0
1643798070000|2022-02-02 10:34:30|22388.7|22388.7|22389.44|22389.44|22389.61|22389.61|22388.7|22388.7|0
1643798080000|2022-02-02 10:34:40|22389.49|22389.49|22389.52|22389.52|22389.52|22389.52|22389.32|22389.32|0
1643798090000|2022-02-02 10:34:50|22389.79|22389.79|22390.36|22390.36|22390.36|22390.36|22389.79|22389.79|0
1643798100000|2022-02-02 10:35:00|22390.41|22390.41|22390.58|22390.58|22390.61|22390.61|22390.4|22390.4|0
1643798110000|2022-02-02 10:35:10|22390.83|22390.83|22392.34|22392.34|22392.34|22392.34|22390.83|22390.83|0
1643798120000|2022-02-02 10:35:20|22392.4|22392.4|22395.5|22395.5|22395.5|22395.5|22392.4|22392.4|0
1643798130000|2022-02-02 10:35:30|22395.52|22395.52|22395.38|22395.38|22395.6|22395.6|22395.22|22395.22|0
1643798140000|2022-02-02 10:35:40|22395.34|22395.34|22395.1|22395.1|22395.68|22395.68|22395.1|22395.1|0
1643798150000|2022-02-02 10:35:50|22394.95|22394.95|22394.81|22394.81|22395.25|22395.25|22394.81|22394.81|0
1643798160000|2022-02-02 10:36:00|22394.87|22394.87|22394.73|22394.73|22395.1|22395.1|22394.73|22394.73|0
1643798170000|2022-02-02 10:36:10|22394.85|22394.85|22395.22|22395.22|22395.22|22395.22|22394.79|22394.79|0
1643798180000|2022-02-02 10:36:20|22395.29|22395.29|22395.84|22395.84|22396.18|22396.18|22395.29|22395.29|0
1643798190000|2022-02-02 10:36:30|22395.68|22395.68|22396|22396|22396.21|22396.21|22395.68|22395.68|0
1643798200000|2022-02-02 10:36:40|22396.11|22396.11|22397.29|22397.29|22397.29|22397.29|22396.11|22396.11|0
1643798210000|2022-02-02 10:36:50|22397.34|22397.34|22397.5|22397.5|22397.62|22397.62|22397.32|22397.32|0
1643798220000|2022-02-02 10:37:00|22397.62|22397.62|22397.39|22397.39|22397.62|22397.62|22397.39|22397.39|0
1643798230000|2022-02-02 10:37:10|22397.33|22397.33|22397.56|22397.56|22397.56|22397.56|22397.17|22397.17|0
1643798240000|2022-02-02 10:37:20|22397.69|22397.69|22397.56|22397.56|22397.74|22397.74|22397.34|22397.34|0
1643798250000|2022-02-02 10:37:30|22397.51|22397.51|22397.21|22397.21|22397.51|22397.51|22397.05|22397.05|0
1643798260000|2022-02-02 10:37:40|22397.35|22397.35|22397.48|22397.48|22397.57|22397.57|22397.35|22397.35|0
1643798270000|2022-02-02 10:37:50|22397.54|22397.54|22398.1|22398.1|22398.27|22398.27|22397.54|22397.54|0
1643798280000|2022-02-02 10:38:00|22397.99|22397.99|22398.5|22398.5|22398.5|22398.5|22397.96|22397.96|0
1643798290000|2022-02-02 10:38:10|22398.29|22398.29|22398.54|22398.54|22398.66|22398.66|22398.25|22398.25|0
1643798300000|2022-02-02 10:38:20|22398.6|22398.6|22399.36|22399.36|22399.73|22399.73|22398.6|22398.6|0
1643798310000|2022-02-02 10:38:30|22399.54|22399.54|22399.84|22399.84|22399.84|22399.84|22399.51|22399.51|0
1643798320000|2022-02-02 10:38:40|22399.86|22399.86|22399.93|22399.93|22400.04|22400.04|22399.74|22399.74|0
1643798330000|2022-02-02 10:38:50|22400.24|22400.24|22400.17|22400.17|22400.24|22400.24|22399.94|22399.94|0
1643798340000|2022-02-02 10:39:00|22400.09|22400.09|22400.78|22400.78|22400.78|22400.78|22400.09|22400.09|0
1643798350000|2022-02-02 10:39:10|22400.94|22400.94|22400.73|22400.73|22400.94|22400.94|22400.62|22400.62|0
1643798360000|2022-02-02 10:39:20|22400.79|22400.79|22401.1|22401.1|22401.1|22401.1|22400.79|22400.79|0
1643798370000|2022-02-02 10:39:30|22400.97|22400.97|22400.75|22400.75|22400.97|22400.97|22400.55|22400.55|0
1643798380000|2022-02-02 10:39:40|22400.64|22400.64|22400.46|22400.46|22400.72|22400.72|22400.46|22400.46|0
1643798390000|2022-02-02 10:39:50|22400.63|22400.63|22401.86|22401.86|22401.86|22401.86|22400.63|22400.63|0
1643798400000|2022-02-02 10:40:00|22401.93|22401.93|22401.83|22401.83|22402.42|22402.42|22401.83|22401.83|0
1643798410000|2022-02-02 10:40:10|22401.96|22401.96|22402.86|22402.86|22402.91|22402.91|22401.96|22401.96|0
1643798420000|2022-02-02 10:40:20|22402.94|22402.94|22403.22|22403.22|22403.22|22403.22|22402.94|22402.94|0
1643798430000|2022-02-02 10:40:30|22403.18|22403.18|22403.81|22403.81|22403.81|22403.81|22403.18|22403.18|0
1643798440000|2022-02-02 10:40:40|22403.88|22403.88|22403.57|22403.57|22404.41|22404.41|22403.45|22403.45|0
1643798450000|2022-02-02 10:40:50|22403.64|22403.64|22404.42|22404.42|22404.42|22404.42|22403.64|22403.64|0
1643798460000|2022-02-02 10:41:00|22404.19|22404.19|22404.99|22404.99|22405.21|22405.21|22404.19|22404.19|0
1643798470000|2022-02-02 10:41:10|22405.11|22405.11|22404.86|22404.86|22405.11|22405.11|22404.86|22404.86|0
1643798480000|2022-02-02 10:41:20|22404.9|22404.9|22404.25|22404.25|22404.9|22404.9|22404.14|22404.14|0
1643798490000|2022-02-02 10:41:30|22404.21|22404.21|22403.56|22403.56|22404.21|22404.21|22403.37|22403.37|0
1643798500000|2022-02-02 10:41:40|22403.82|22403.82|22403.2|22403.2|22403.82|22403.82|22402.76|22402.76|0
1643798510000|2022-02-02 10:41:50|22403.1|22403.1|22402.97|22402.97|22403.1|22403.1|22402.91|22402.91|0
1643798520000|2022-02-02 10:42:00|22402.44|22402.44|22402.61|22402.61|22402.77|22402.77|22402.44|22402.44|0
1643798530000|2022-02-02 10:42:10|22402.64|22402.64|22402.76|22402.76|22402.87|22402.87|22402.61|22402.61|0
1643798540000|2022-02-02 10:42:20|22402.89|22402.89|22403.74|22403.74|22403.74|22403.74|22402.89|22402.89|0
1643798550000|2022-02-02 10:42:30|22403.59|22403.59|22404.75|22404.75|22404.75|22404.75|22403.59|22403.59|0
1643798560000|2022-02-02 10:42:40|22404.82|22404.82|22405.27|22405.27|22405.27|22405.27|22404.82|22404.82|0
1643798570000|2022-02-02 10:42:50|22405.15|22405.15|22404.49|22404.49|22405.15|22405.15|22404.49|22404.49|0
1643798580000|2022-02-02 10:43:00|22404.52|22404.52|22404.8|22404.8|22404.8|22404.8|22404.49|22404.49|0
1643798590000|2022-02-02 10:43:10|22404.84|22404.84|22405.09|22405.09|22405.09|22405.09|22404.84|22404.84|0
1643798600000|2022-02-02 10:43:20|22405.04|22405.04|22404.71|22404.71|22405.04|22405.04|22404.71|22404.71|0
1643798610000|2022-02-02 10:43:30|22404.76|22404.76|22404.66|22404.66|22404.85|22404.85|22404.46|22404.46|0
1643798620000|2022-02-02 10:43:40|22404.69|22404.69|22404.9|22404.9|22405|22405|22404.69|22404.69|0
1643798630000|2022-02-02 10:43:50|22404.84|22404.84|22405.17|22405.17|22405.17|22405.17|22404.31|22404.31|0
1643798640000|2022-02-02 10:44:00|22405.23|22405.23|22405.33|22405.33|22405.47|22405.47|22405.12|22405.12|0
1643798650000|2022-02-02 10:44:10|22405.42|22405.42|22405.62|22405.62|22405.62|22405.62|22405.42|22405.42|0
1643798660000|2022-02-02 10:44:20|22405.5|22405.5|22406.84|22406.84|22406.87|22406.87|22405.3|22405.3|0
1643798670000|2022-02-02 10:44:30|22406.92|22406.92|22407.59|22407.59|22407.59|22407.59|22406.8|22406.8|0
1643798680000|2022-02-02 10:44:40|22407.44|22407.44|22407.92|22407.92|22408.03|22408.03|22407.44|22407.44|0
1643798690000|2022-02-02 10:44:50|22407.96|22407.96|22408.34|22408.34|22408.34|22408.34|22407.96|22407.96|0
1643798700000|2022-02-02 10:45:00|22408.38|22408.38|22408.47|22408.47|22408.59|22408.59|22407.83|22407.83|0
1643798710000|2022-02-02 10:45:10|22408.44|22408.44|22407.93|22407.93|22408.44|22408.44|22407.85|22407.85|0
1643798720000|2022-02-02 10:45:20|22407.85|22407.85|22408.77|22408.77|22409.03|22409.03|22407.85|22407.85|0
1643798730000|2022-02-02 10:45:30|22408.56|22408.56|22408.55|22408.55|22408.59|22408.59|22408.4|22408.4|0
1643798740000|2022-02-02 10:45:40|22408.46|22408.46|22407.9|22407.9|22408.46|22408.46|22407.9|22407.9|0
1643798750000|2022-02-02 10:45:50|22407.81|22407.81|22407.57|22407.57|22408.37|22408.37|22407.57|22407.57|0
1643798760000|2022-02-02 10:46:00|22407.94|22407.94|22408.25|22408.25|22408.35|22408.35|22407.94|22407.94|0
1643798770000|2022-02-02 10:46:10|22408.17|22408.17|22407.81|22407.81|22408.42|22408.42|22407.81|22407.81|0
1643798780000|2022-02-02 10:46:20|22407.95|22407.95|22408.09|22408.09|22408.1|22408.1|22407.74|22407.74|0
1643798790000|2022-02-02 10:46:30|22407.96|22407.96|22407.41|22407.41|22407.98|22407.98|22407.34|22407.34|0
1643798800000|2022-02-02 10:46:40|22407.37|22407.37|22407.36|22407.36|22407.59|22407.59|22406.84|22406.84|0
1643798810000|2022-02-02 10:46:50|22407.46|22407.46|22407.05|22407.05|22407.57|22407.57|22407.05|22407.05|0
1643798820000|2022-02-02 10:47:00|22406.99|22406.99|22407.38|22407.38|22407.38|22407.38|22406.81|22406.81|0
1643798830000|2022-02-02 10:47:10|22407.46|22407.46|22407.07|22407.07|22407.46|22407.46|22406.96|22406.96|0
1643798840000|2022-02-02 10:47:20|22406.99|22406.99|22406.52|22406.52|22406.99|22406.99|22406.39|22406.39|0
1643798850000|2022-02-02 10:47:30|22406.58|22406.58|22406.63|22406.63|22406.63|22406.63|22406.58|22406.58|0
1643798860000|2022-02-02 10:47:40|22406.76|22406.76|22406.17|22406.17|22406.76|22406.76|22406.17|22406.17|0
1643798870000|2022-02-02 10:47:50|22406.24|22406.24|22406.77|22406.77|22406.77|22406.77|22406.24|22406.24|0
1643798880000|2022-02-02 10:48:00|22406.71|22406.71|22406.54|22406.54|22406.71|22406.71|22406|22406|0
1643798890000|2022-02-02 10:48:10|22406.61|22406.61|22406.44|22406.44|22406.62|22406.62|22406.44|22406.44|0
1643798900000|2022-02-02 10:48:20|22406.29|22406.29|22406.33|22406.33|22406.37|22406.37|22406.29|22406.29|0
1643798910000|2022-02-02 10:48:30|22406.29|22406.29|22406.13|22406.13|22406.46|22406.46|22406.13|22406.13|0
1643798920000|2022-02-02 10:48:40|22406.04|22406.04|22405.01|22405.01|22406.12|22406.12|22405.01|22405.01|0
1643798930000|2022-02-02 10:48:50|22404.86|22404.86|22404.94|22404.94|22404.94|22404.94|22404.72|22404.72|0
1643798940000|2022-02-02 10:49:00|22405.04|22405.04|22404.79|22404.79|22405.49|22405.49|22404.79|22404.79|0
1643798950000|2022-02-02 10:49:10|22404.69|22404.69|22402.4|22402.4|22404.69|22404.69|22402.4|22402.4|0
1643798960000|2022-02-02 10:49:20|22402.37|22402.37|22401.65|22401.65|22402.53|22402.53|22401.54|22401.54|0
1643798970000|2022-02-02 10:49:30|22401.62|22401.62|22401.75|22401.75|22402.04|22402.04|22401.57|22401.57|0
1643798980000|2022-02-02 10:49:40|22401.56|22401.56|22401.2|22401.2|22401.56|22401.56|22401.13|22401.13|0
1643798990000|2022-02-02 10:49:50|22401.31|22401.31|22401.49|22401.49|22401.49|22401.49|22401.28|22401.28|0
1643799000000|2022-02-02 10:50:00|22401.42|22401.42|22401.08|22401.08|22401.42|22401.42|22400.98|22400.98|0
1643799010000|2022-02-02 10:50:10|22401.2|22401.2|22398.55|22398.55|22401.34|22401.34|22398.3|22398.3|0
1643799020000|2022-02-02 10:50:20|22398.61|22398.61|22398.77|22398.77|22399.13|22399.13|22398.61|22398.61|0
1643799030000|2022-02-02 10:50:30|22398.81|22398.81|22399.01|22399.01|22399.21|22399.21|22398.81|22398.81|0
1643799040000|2022-02-02 10:50:40|22398.95|22398.95|22399.06|22399.06|22399.19|22399.19|22398.94|22398.94|0
1643799050000|2022-02-02 10:50:50|22399.12|22399.12|22400.2|22400.2|22400.52|22400.52|22399.12|22399.12|0
1643799060000|2022-02-02 10:51:00|22400.26|22400.26|22400.16|22400.16|22400.36|22400.36|22399.84|22399.84|0
1643799070000|2022-02-02 10:51:10|22399.95|22399.95|22400.17|22400.17|22400.17|22400.17|22399.95|22399.95|0
1643799080000|2022-02-02 10:51:20|22400.09|22400.09|22399.89|22399.89|22400.22|22400.22|22399.89|22399.89|0
1643799090000|2022-02-02 10:51:30|22399.84|22399.84|22399.4|22399.4|22399.84|22399.84|22399.31|22399.31|0
1643799100000|2022-02-02 10:51:40|22399.46|22399.46|22399.42|22399.42|22399.72|22399.72|22399.33|22399.33|0
1643799110000|2022-02-02 10:51:50|22399.22|22399.22|22398.77|22398.77|22399.41|22399.41|22398.77|22398.77|0
1643799120000|2022-02-02 10:52:00|22398.8|22398.8|22399.91|22399.91|22399.91|22399.91|22398.8|22398.8|0
1643799130000|2022-02-02 10:52:10|22399.83|22399.83|22400.27|22400.27|22400.27|22400.27|22399.83|22399.83|0
1643799140000|2022-02-02 10:52:20|22400.41|22400.41|22400.76|22400.76|22400.76|22400.76|22400.34|22400.34|0
1643799150000|2022-02-02 10:52:30|22400.7|22400.7|22402.15|22402.15|22402.15|22402.15|22400.7|22400.7|0
1643799160000|2022-02-02 10:52:40|22402.24|22402.24|22402.78|22402.78|22402.92|22402.92|22402.24|22402.24|0
1643799170000|2022-02-02 10:52:50|22402.81|22402.81|22402.75|22402.75|22402.87|22402.87|22402.65|22402.65|0
1643799180000|2022-02-02 10:53:00|22402.81|22402.81|22402.85|22402.85|22403.09|22403.09|22402.81|22402.81|0
1643799190000|2022-02-02 10:53:10|22402.9|22402.9|22403.45|22403.45|22403.45|22403.45|22402.85|22402.85|0
1643799200000|2022-02-02 10:53:20|22403.3|22403.3|22403.17|22403.17|22403.3|22403.3|22402.92|22402.92|0
1643799210000|2022-02-02 10:53:30|22403.27|22403.27|22403.66|22403.66|22403.66|22403.66|22403.12|22403.12|0
1643799220000|2022-02-02 10:53:40|22403.57|22403.57|22403.81|22403.81|22403.86|22403.86|22403.57|22403.57|0
1643799230000|2022-02-02 10:53:50|22403.9|22403.9|22404.25|22404.25|22404.25|22404.25|22403.9|22403.9|0
1643799240000|2022-02-02 10:54:00|22404.2|22404.2|22404.17|22404.17|22404.21|22404.21|22403.89|22403.89|0
1643799250000|2022-02-02 10:54:10|22403.81|22403.81|22404.55|22404.55|22404.55|22404.55|22403.7|22403.7|0
1643799260000|2022-02-02 10:54:20|22404.76|22404.76|22405.42|22405.42|22405.67|22405.67|22404.76|22404.76|0
1643799270000|2022-02-02 10:54:30|22405.31|22405.31|22405.57|22405.57|22405.63|22405.63|22405.31|22405.31|0
1643799280000|2022-02-02 10:54:40|22405.52|22405.52|22405.97|22405.97|22405.97|22405.97|22405.52|22405.52|0
1643799290000|2022-02-02 10:54:50|22405.86|22405.86|22405.95|22405.95|22406|22406|22405.65|22405.65|0
1643799300000|2022-02-02 10:55:00|22406.01|22406.01|22405.86|22405.86|22406.26|22406.26|22405.82|22405.82|0
1643799310000|2022-02-02 10:55:10|22405.93|22405.93|22405.86|22405.86|22405.93|22405.93|22405.77|22405.77|0
1643799320000|2022-02-02 10:55:20|22405.93|22405.93|22405.86|22405.86|22406|22406|22405.86|22405.86|0
1643799330000|2022-02-02 10:55:30|22405.99|22405.99|22406.04|22406.04|22406.36|22406.36|22405.99|22405.99|0
1643799340000|2022-02-02 10:55:40|22406.08|22406.08|22405.89|22405.89|22406.08|22406.08|22405.77|22405.77|0
1643799350000|2022-02-02 10:55:50|22406.04|22406.04|22404.17|22404.17|22406.12|22406.12|22404.17|22404.17|0
1643799360000|2022-02-02 10:56:00|22404.12|22404.12|22403.38|22403.38|22404.12|22404.12|22403.07|22403.07|0
1643799370000|2022-02-02 10:56:10|22403.27|22403.27|22403.23|22403.23|22403.45|22403.45|22402.96|22402.96|0
1643799380000|2022-02-02 10:56:20|22403.21|22403.21|22403.09|22403.09|22403.21|22403.21|22403.09|22403.09|0
1643799390000|2022-02-02 10:56:30|22402.86|22402.86|22402.26|22402.26|22403.05|22403.05|22402.26|22402.26|0
1643799400000|2022-02-02 10:56:40|22402.39|22402.39|22401.99|22401.99|22402.48|22402.48|22401.99|22401.99|0
1643799410000|2022-02-02 10:56:50|22401.86|22401.86|22401.65|22401.65|22401.86|22401.86|22401.65|22401.65|0
1643799420000|2022-02-02 10:57:00|22401.56|22401.56|22401.45|22401.45|22401.78|22401.78|22401.29|22401.29|0
1643799430000|2022-02-02 10:57:10|22401.29|22401.29|22401.41|22401.41|22401.41|22401.41|22401.11|22401.11|0
1643799440000|2022-02-02 10:57:20|22401.61|22401.61|22401.68|22401.68|22401.68|22401.68|22401.47|22401.47|0
1643799450000|2022-02-02 10:57:30|22401.93|22401.93|22402.15|22402.15|22402.74|22402.74|22401.93|22401.93|0
1643799460000|2022-02-02 10:57:40|22402.31|22402.31|22401.96|22401.96|22402.32|22402.32|22401.96|22401.96|0
1643799470000|2022-02-02 10:57:50|22401.89|22401.89|22401.8|22401.8|22401.89|22401.89|22401.58|22401.58|0
1643799480000|2022-02-02 10:58:00|22401.45|22401.45|22402.72|22402.72|22402.72|22402.72|22401.45|22401.45|0
1643799490000|2022-02-02 10:58:10|22402.78|22402.78|22402.76|22402.76|22403.16|22403.16|22402.65|22402.65|0
1643799500000|2022-02-02 10:58:20|22402.89|22402.89|22403.57|22403.57|22403.74|22403.74|22402.89|22402.89|0
1643799510000|2022-02-02 10:58:30|22403.65|22403.65|22404.48|22404.48|22404.48|22404.48|22403.65|22403.65|0
1643799520000|2022-02-02 10:58:40|22404.52|22404.52|22404.65|22404.65|22404.84|22404.84|22404.45|22404.45|0
1643799530000|2022-02-02 10:58:50|22404.36|22404.36|22404.8|22404.8|22404.8|22404.8|22404.2|22404.2|0
1643799540000|2022-02-02 10:59:00|22404.76|22404.76|22404.97|22404.97|22405.24|22405.24|22404.72|22404.72|0
1643799550000|2022-02-02 10:59:10|22405|22405|22405.96|22405.96|22406.03|22406.03|22405|22405|0
1643799560000|2022-02-02 10:59:20|22406.03|22406.03|22406.89|22406.89|22406.89|22406.89|22405.25|22405.25|0
1643799570000|2022-02-02 10:59:30|22406.96|22406.96|22407.31|22407.31|22407.31|22407.31|22406.89|22406.89|0
1643799580000|2022-02-02 10:59:40|22407.23|22407.23|22407.5|22407.5|22407.52|22407.52|22407.08|22407.08|0
1643799590000|2022-02-02 10:59:50|22407.57|22407.57|22406.75|22406.75|22407.67|22407.67|22406.75|22406.75|0
1643799600000|2022-02-02 11:00:00|22406.81|22406.81|22407.02|22407.02|22407.02|22407.02|22406.54|22406.54|0
1643799610000|2022-02-02 11:00:10|22406.82|22406.82|22408.42|22408.42|22408.42|22408.42|22406.82|22406.82|0
1643799620000|2022-02-02 11:00:20|22408.53|22408.53|22408.1|22408.1|22408.72|22408.72|22408.05|22408.05|0
1643799630000|2022-02-02 11:00:30|22408.18|22408.18|22408.76|22408.76|22408.76|22408.76|22408.18|22408.18|0
1643799640000|2022-02-02 11:00:40|22408.87|22408.87|22409.42|22409.42|22409.42|22409.42|22408.87|22408.87|0
1643799650000|2022-02-02 11:00:50|22409.49|22409.49|22409.77|22409.77|22409.77|22409.77|22409.21|22409.21|0
1643799660000|2022-02-02 11:01:00|22409.92|22409.92|22410.41|22410.41|22410.41|22410.41|22409.92|22409.92|0
1643799670000|2022-02-02 11:01:10|22410.25|22410.25|22410.5|22410.5|22410.5|22410.5|22410.07|22410.07|0
1643799680000|2022-02-02 11:01:20|22410.44|22410.44|22410.56|22410.56|22410.56|22410.56|22410.16|22410.16|0
1643799690000|2022-02-02 11:01:30|22410.72|22410.72|22410.49|22410.49|22410.72|22410.72|22410.49|22410.49|0
1643799700000|2022-02-02 11:01:40|22410.52|22410.52|22410.22|22410.22|22410.52|22410.52|22410.22|22410.22|0
1643799710000|2022-02-02 11:01:50|22410.37|22410.37|22411.56|22411.56|22411.56|22411.56|22410.37|22410.37|0
1643799720000|2022-02-02 11:02:00|22411.52|22411.52|22411.58|22411.58|22411.7|22411.7|22411.25|22411.25|0
1643799730000|2022-02-02 11:02:10|22411.47|22411.47|22411.83|22411.83|22412.06|22412.06|22411.2|22411.2|0
1643799740000|2022-02-02 11:02:20|22411.75|22411.75|22411.93|22411.93|22411.93|22411.93|22411.65|22411.65|0
1643799750000|2022-02-02 11:02:30|22411.87|22411.87|22412.19|22412.19|22412.33|22412.33|22411.87|22411.87|0
1643799760000|2022-02-02 11:02:40|22412.3|22412.3|22412.49|22412.49|22412.5|22412.5|22412.28|22412.28|0
1643799770000|2022-02-02 11:02:50|22412.56|22412.56|22412.39|22412.39|22412.56|22412.56|22412.39|22412.39|0
1643799780000|2022-02-02 11:03:00|22412.5|22412.5|22412.58|22412.58|22412.83|22412.83|22412.5|22412.5|0
1643799790000|2022-02-02 11:03:10|22412.62|22412.62|22410.13|22410.13|22412.62|22412.62|22410.04|22410.04|0
1643799800000|2022-02-02 11:03:20|22410.07|22410.07|22409.54|22409.54|22410.16|22410.16|22409.36|22409.36|0
1643799810000|2022-02-02 11:03:30|22409.6|22409.6|22408.98|22408.98|22409.6|22409.6|22408.98|22408.98|0
1643799820000|2022-02-02 11:03:40|22408.99|22408.99|22408.98|22408.98|22409.33|22409.33|22408.95|22408.95|0
1643799830000|2022-02-02 11:03:50|22408.87|22408.87|22408.82|22408.82|22409.06|22409.06|22408.71|22408.71|0
1643799840000|2022-02-02 11:04:00|22408.96|22408.96|22409.31|22409.31|22409.31|22409.31|22408.96|22408.96|0
1643799850000|2022-02-02 11:04:10|22409.24|22409.24|22410.77|22410.77|22410.84|22410.84|22409.24|22409.24|0
1643799860000|2022-02-02 11:04:20|22410.85|22410.85|22410.89|22410.89|22411.18|22411.18|22410.85|22410.85|0
1643799870000|2022-02-02 11:04:30|22410.87|22410.87|22410.75|22410.75|22411.03|22411.03|22410.66|22410.66|0
1643799880000|2022-02-02 11:04:40|22410.53|22410.53|22410.96|22410.96|22410.96|22410.96|22410.53|22410.53|0
1643799890000|2022-02-02 11:04:50|22411.07|22411.07|22410.83|22410.83|22411.07|22411.07|22410.72|22410.72|0
1643799900000|2022-02-02 11:05:00|22410.91|22410.91|22410.24|22410.24|22410.91|22410.91|22410.24|22410.24|0
1643799910000|2022-02-02 11:05:10|22410.15|22410.15|22408.97|22408.97|22410.15|22410.15|22408.97|22408.97|0
1643799920000|2022-02-02 11:05:20|22408.81|22408.81|22408.48|22408.48|22408.81|22408.81|22408.37|22408.37|0
1643799930000|2022-02-02 11:05:30|22408.56|22408.56|22408.92|22408.92|22409.24|22409.24|22408.35|22408.35|0
1643799940000|2022-02-02 11:05:40|22408.82|22408.82|22409.21|22409.21|22409.21|22409.21|22408.56|22408.56|0
1643799950000|2022-02-02 11:05:50|22409.34|22409.34|22409.13|22409.13|22409.34|22409.34|22409.1|22409.1|0
1643799960000|2022-02-02 11:06:00|22409.06|22409.06|22408.14|22408.14|22409.34|22409.34|22408.14|22408.14|0
1643799970000|2022-02-02 11:06:10|22408.08|22408.08|22407.91|22407.91|22408.46|22408.46|22407.91|22407.91|0
1643799980000|2022-02-02 11:06:20|22407.37|22407.37|22406.28|22406.28|22407.37|22407.37|22406.28|22406.28|0
1643799990000|2022-02-02 11:06:30|22406.39|22406.39|22406.6|22406.6|22406.6|22406.6|22406.36|22406.36|0
1643800000000|2022-02-02 11:06:40|22406.62|22406.62|22406.59|22406.59|22406.9|22406.9|22406.47|22406.47|0
1643800010000|2022-02-02 11:06:50|22406.53|22406.53|22406.55|22406.55|22406.68|22406.68|22406.36|22406.36|0
1643800020000|2022-02-02 11:07:00|22406.38|22406.38|22405.79|22405.79|22406.4|22406.4|22405.79|22405.79|0
1643800030000|2022-02-02 11:07:10|22405.86|22405.86|22405.97|22405.97|22406.05|22406.05|22405.57|22405.57|0
1643800040000|2022-02-02 11:07:20|22405.85|22405.85|22404.54|22404.54|22405.86|22405.86|22404.3|22404.3|0
1643800050000|2022-02-02 11:07:30|22404.59|22404.59|22404.49|22404.49|22404.78|22404.78|22404.48|22404.48|0
1643800060000|2022-02-02 11:07:40|22404.38|22404.38|22405.57|22405.57|22405.57|22405.57|22404.24|22404.24|0
1643800070000|2022-02-02 11:07:50|22405.54|22405.54|22404.08|22404.08|22405.89|22405.89|22404.08|22404.08|0
1643800080000|2022-02-02 11:08:00|22404.04|22404.04|22404.2|22404.2|22404.31|22404.31|22403.89|22403.89|0
1643800090000|2022-02-02 11:08:10|22404.27|22404.27|22404.3|22404.3|22404.43|22404.43|22404.2|22404.2|0
1643800100000|2022-02-02 11:08:20|22404.44|22404.44|22404.18|22404.18|22404.44|22404.44|22404.18|22404.18|0
1643800110000|2022-02-02 11:08:30|22404.12|22404.12|22404.66|22404.66|22404.66|22404.66|22404.04|22404.04|0
1643800120000|2022-02-02 11:08:40|22404.51|22404.51|22404.83|22404.83|22404.83|22404.83|22404.51|22404.51|0
1643800130000|2022-02-02 11:08:50|22404.79|22404.79|22405.3|22405.3|22405.46|22405.46|22404.79|22404.79|0
1643800140000|2022-02-02 11:09:00|22404.94|22404.94|22404.72|22404.72|22404.94|22404.94|22404.29|22404.29|0
1643800150000|2022-02-02 11:09:10|22404.78|22404.78|22404.98|22404.98|22405.01|22405.01|22404.78|22404.78|0
1643800160000|2022-02-02 11:09:20|22405.05|22405.05|22405.35|22405.35|22405.4|22405.4|22404.75|22404.75|0
1643800170000|2022-02-02 11:09:30|22405.28|22405.28|22405.49|22405.49|22405.49|22405.49|22405.14|22405.14|0
1643800180000|2022-02-02 11:09:40|22405.34|22405.34|22405.56|22405.56|22405.7|22405.7|22405.34|22405.34|0
1643800190000|2022-02-02 11:09:50|22405.4|22405.4|22405.64|22405.64|22405.64|22405.64|22405.4|22405.4|0
1643800200000|2022-02-02 11:10:00|22405.6|22405.6|22405.83|22405.83|22405.85|22405.85|22405.56|22405.56|0
1643800210000|2022-02-02 11:10:10|22405.71|22405.71|22405|22405|22405.78|22405.78|22404.95|22404.95|0
1643800220000|2022-02-02 11:10:20|22404.93|22404.93|22404.59|22404.59|22404.98|22404.98|22404.59|22404.59|0
1643800230000|2022-02-02 11:10:30|22404.54|22404.54|22405.33|22405.33|22405.38|22405.38|22404.54|22404.54|0
1643800240000|2022-02-02 11:10:40|22405.43|22405.43|22405.66|22405.66|22405.66|22405.66|22405.26|22405.26|0
1643800250000|2022-02-02 11:10:50|22405.49|22405.49|22405.03|22405.03|22405.49|22405.49|22404.95|22404.95|0
1643800260000|2022-02-02 11:11:00|22405.1|22405.1|22405|22405|22405.36|22405.36|22405|22405|0
1643800270000|2022-02-02 11:11:10|22404.94|22404.94|22404.48|22404.48|22405.11|22405.11|22404.48|22404.48|0
1643800280000|2022-02-02 11:11:20|22404.57|22404.57|22403.59|22403.59|22404.57|22404.57|22403.53|22403.53|0
1643800290000|2022-02-02 11:11:30|22403.4|22403.4|22403.29|22403.29|22403.5|22403.5|22403.29|22403.29|0
1643800300000|2022-02-02 11:11:40|22403.14|22403.14|22402.66|22402.66|22403.17|22403.17|22402.66|22402.66|0
1643800310000|2022-02-02 11:11:50|22402.61|22402.61|22402.61|22402.61|22402.69|22402.69|22402.54|22402.54|0
1643800320000|2022-02-02 11:12:00|22402.53|22402.53|22402.7|22402.7|22403.08|22403.08|22402.45|22402.45|0
1643800330000|2022-02-02 11:12:10|22402.64|22402.64|22402.19|22402.19|22402.64|22402.64|22401.98|22401.98|0
1643800340000|2022-02-02 11:12:20|22402.09|22402.09|22401.04|22401.04|22402.09|22402.09|22401.04|22401.04|0
1643800350000|2022-02-02 11:12:30|22401.01|22401.01|22400.09|22400.09|22401.01|22401.01|22400.09|22400.09|0
1643800360000|2022-02-02 11:12:40|22399.97|22399.97|22400.1|22400.1|22400.1|22400.1|22399.97|22399.97|0
1643800370000|2022-02-02 11:12:50|22400.05|22400.05|22400.32|22400.32|22400.38|22400.38|22399.86|22399.86|0
1643800380000|2022-02-02 11:13:00|22400.39|22400.39|22399.89|22399.89|22400.66|22400.66|22399.89|22399.89|0
1643800390000|2022-02-02 11:13:10|22399.66|22399.66|22398.9|22398.9|22399.66|22399.66|22398.84|22398.84|0
1643800400000|2022-02-02 11:13:20|22398.92|22398.92|22398.94|22398.94|22399.14|22399.14|22398.92|22398.92|0
1643800410000|2022-02-02 11:13:30|22398.75|22398.75|22398.5|22398.5|22398.75|22398.75|22398.34|22398.34|0
1643800420000|2022-02-02 11:13:40|22398.63|22398.63|22397.98|22397.98|22398.63|22398.63|22397.98|22397.98|0
1643800430000|2022-02-02 11:13:50|22398.03|22398.03|22398.27|22398.27|22398.3|22398.3|22398.03|22398.03|0
1643800440000|2022-02-02 11:14:00|22398.34|22398.34|22398.31|22398.31|22398.47|22398.47|22398.21|22398.21|0
1643800450000|2022-02-02 11:14:10|22398.28|22398.28|22398.06|22398.06|22398.42|22398.42|22398.06|22398.06|0
1643800460000|2022-02-02 11:14:20|22398|22398|22397.65|22397.65|22398|22398|22397.63|22397.63|0
1643800470000|2022-02-02 11:14:30|22397.61|22397.61|22397.95|22397.95|22397.95|22397.95|22397.61|22397.61|0
1643800480000|2022-02-02 11:14:40|22397.88|22397.88|22397.75|22397.75|22397.98|22397.98|22397.7|22397.7|0
1643800490000|2022-02-02 11:14:50|22397.82|22397.82|22397.74|22397.74|22398.08|22398.08|22397.74|22397.74|0
1643800500000|2022-02-02 11:15:00|22397.81|22397.81|22397.1|22397.1|22398.03|22398.03|22397.1|22397.1|0
1643800510000|2022-02-02 11:15:10|22397.23|22397.23|22397.4|22397.4|22397.5|22397.5|22397.13|22397.13|0
1643800520000|2022-02-02 11:15:20|22397.54|22397.54|22396.53|22396.53|22397.71|22397.71|22396.53|22396.53|0
1643800530000|2022-02-02 11:15:30|22396.48|22396.48|22396.66|22396.66|22396.68|22396.68|22396.48|22396.48|0
1643800540000|2022-02-02 11:15:40|22396.55|22396.55|22396.84|22396.84|22396.87|22396.87|22396.44|22396.44|0
1643800550000|2022-02-02 11:15:50|22396.73|22396.73|22396.92|22396.92|22397|22397|22396.73|22396.73|0
1643800560000|2022-02-02 11:16:00|22396.98|22396.98|22396.55|22396.55|22397.09|22397.09|22396.55|22396.55|0
1643800570000|2022-02-02 11:16:10|22396.66|22396.66|22397.14|22397.14|22397.39|22397.39|22396.42|22396.42|0
1643800580000|2022-02-02 11:16:20|22397.09|22397.09|22396.15|22396.15|22397.09|22397.09|22396.15|22396.15|0
1643800590000|2022-02-02 11:16:30|22396.36|22396.36|22396.64|22396.64|22396.64|22396.64|22396.16|22396.16|0
1643800600000|2022-02-02 11:16:40|22396.97|22396.97|22396.89|22396.89|22397.2|22397.2|22396.75|22396.75|0
1643800610000|2022-02-02 11:16:50|22397.03|22397.03|22396.88|22396.88|22397.03|22397.03|22396.55|22396.55|0
1643800620000|2022-02-02 11:17:00|22396.99|22396.99|22397.02|22397.02|22397.3|22397.3|22396.77|22396.77|0
1643800630000|2022-02-02 11:17:10|22396.91|22396.91|22396.47|22396.47|22396.91|22396.91|22396.47|22396.47|0
1643800640000|2022-02-02 11:17:20|22396.36|22396.36|22396.7|22396.7|22396.7|22396.7|22396.36|22396.36|0
1643800650000|2022-02-02 11:17:30|22396.8|22396.8|22397.14|22397.14|22397.29|22397.29|22396.8|22396.8|0
1643800660000|2022-02-02 11:17:40|22397.06|22397.06|22397.48|22397.48|22397.86|22397.86|22397.06|22397.06|0
1643800670000|2022-02-02 11:17:50|22397.54|22397.54|22397.88|22397.88|22397.88|22397.88|22397.33|22397.33|0
1643800680000|2022-02-02 11:18:00|22397.82|22397.82|22398.72|22398.72|22398.81|22398.81|22397.71|22397.71|0
1643800690000|2022-02-02 11:18:10|22398.93|22398.93|22399|22399|22399.07|22399.07|22398.83|22398.83|0
1643800700000|2022-02-02 11:18:20|22398.92|22398.92|22399.13|22399.13|22399.13|22399.13|22398.89|22398.89|0
1643800710000|2022-02-02 11:18:30|22399.07|22399.07|22398.68|22398.68|22399.07|22399.07|22398.45|22398.45|0
1643800720000|2022-02-02 11:18:40|22398.82|22398.82|22399.62|22399.62|22399.62|22399.62|22398.68|22398.68|0
1643800730000|2022-02-02 11:18:50|22399.55|22399.55|22399.52|22399.52|22399.7|22399.7|22399.34|22399.34|0
1643800740000|2022-02-02 11:19:00|22399.64|22399.64|22399.38|22399.38|22399.75|22399.75|22399.17|22399.17|0
1643800750000|2022-02-02 11:19:10|22399.3|22399.3|22399.76|22399.76|22399.83|22399.83|22399.3|22399.3|0
1643800760000|2022-02-02 11:19:20|22399.7|22399.7|22399.93|22399.93|22400|22400|22399.61|22399.61|0
1643800770000|2022-02-02 11:19:30|22400|22400|22400.11|22400.11|22400.25|22400.25|22399.94|22399.94|0
1643800780000|2022-02-02 11:19:40|22400.23|22400.23|22400.34|22400.34|22400.46|22400.46|22400.23|22400.23|0
1643800790000|2022-02-02 11:19:50|22400.48|22400.48|22401.01|22401.01|22401.01|22401.01|22400.48|22400.48|0
1643800800000|2022-02-02 11:20:00|22400.75|22400.75|22401.28|22401.28|22401.28|22401.28|22400.54|22400.54|0
1643800810000|2022-02-02 11:20:10|22401.22|22401.22|22401.77|22401.77|22401.79|22401.79|22401.16|22401.16|0
1643800820000|2022-02-02 11:20:20|22401.64|22401.64|22401.47|22401.47|22401.64|22401.64|22401.28|22401.28|0
1643800830000|2022-02-02 11:20:30|22401.55|22401.55|22401.79|22401.79|22401.79|22401.79|22401.52|22401.52|0
1643800840000|2022-02-02 11:20:40|22401.87|22401.87|22402.57|22402.57|22402.57|22402.57|22401.87|22401.87|0
1643800850000|2022-02-02 11:20:50|22402.28|22402.28|22402.72|22402.72|22402.72|22402.72|22402.08|22402.08|0
1643800860000|2022-02-02 11:21:00|22402.78|22402.78|22402.61|22402.61|22402.78|22402.78|22402.51|22402.51|0
1643800870000|2022-02-02 11:21:10|22402.57|22402.57|22402.53|22402.53|22402.57|22402.57|22402.28|22402.28|0
1643800880000|2022-02-02 11:21:20|22402.62|22402.62|22402.49|22402.49|22402.69|22402.69|22402.49|22402.49|0
1643800890000|2022-02-02 11:21:30|22402.67|22402.67|22402.93|22402.93|22402.93|22402.93|22402.56|22402.56|0
1643800900000|2022-02-02 11:21:40|22402.86|22402.86|22402.83|22402.83|22403.18|22403.18|22402.76|22402.76|0
1643800910000|2022-02-02 11:21:50|22402.93|22402.93|22403.73|22403.73|22403.73|22403.73|22402.93|22402.93|0
1643800920000|2022-02-02 11:22:00|22403.63|22403.63|22403.52|22403.52|22403.7|22403.7|22403.45|22403.45|0
1643800930000|2022-02-02 11:22:10|22403.37|22403.37|22402.86|22402.86|22403.37|22403.37|22402.86|22402.86|0
1643800940000|2022-02-02 11:22:20|22402.76|22402.76|22402.47|22402.47|22402.76|22402.76|22402.47|22402.47|0
1643800950000|2022-02-02 11:22:30|22402.43|22402.43|22403.1|22403.1|22403.1|22403.1|22402.43|22402.43|0
1643800960000|2022-02-02 11:22:40|22403.26|22403.26|22402.97|22402.97|22403.26|22403.26|22402.97|22402.97|0
1643800970000|2022-02-02 11:22:50|22402.79|22402.79|22402.89|22402.89|22403.17|22403.17|22402.78|22402.78|0
1643800980000|2022-02-02 11:23:00|22402.95|22402.95|22403.06|22403.06|22403.13|22403.13|22402.86|22402.86|0
1643800990000|2022-02-02 11:23:10|22402.78|22402.78|22402.77|22402.77|22403.1|22403.1|22402.77|22402.77|0
1643801000000|2022-02-02 11:23:20|22402.7|22402.7|22402.61|22402.61|22402.75|22402.75|22402.61|22402.61|0
1643801010000|2022-02-02 11:23:30|22402.74|22402.74|22402.97|22402.97|22402.97|22402.97|22402.74|22402.74|0
1643801020000|2022-02-02 11:23:40|22402.87|22402.87|22402.96|22402.96|22403.03|22403.03|22402.87|22402.87|0
1643801030000|2022-02-02 11:23:50|22402.9|22402.9|22403.35|22403.35|22403.45|22403.45|22402.9|22402.9|0
1643801040000|2022-02-02 11:24:00|22403.21|22403.21|22403.09|22403.09|22403.31|22403.31|22403.06|22403.06|0
1643801050000|2022-02-02 11:24:10|22403.24|22403.24|22403.81|22403.81|22403.92|22403.92|22403.24|22403.24|0
1643801060000|2022-02-02 11:24:20|22403.92|22403.92|22403.54|22403.54|22404.03|22404.03|22403.47|22403.47|0
1643801070000|2022-02-02 11:24:30|22403.51|22403.51|22403.7|22403.7|22403.96|22403.96|22403.29|22403.29|0
1643801080000|2022-02-02 11:24:40|22403.67|22403.67|22403.41|22403.41|22403.87|22403.87|22403.26|22403.26|0
1643801090000|2022-02-02 11:24:50|22403.48|22403.48|22403.27|22403.27|22403.62|22403.62|22403.27|22403.27|0
1643801100000|2022-02-02 11:25:00|22403.2|22403.2|22403.23|22403.23|22403.33|22403.33|22403.11|22403.11|0
1643801110000|2022-02-02 11:25:10|22403.18|22403.18|22403.27|22403.27|22403.32|22403.32|22403.02|22403.02|0
1643801120000|2022-02-02 11:25:20|22403.32|22403.32|22403.02|22403.02|22403.32|22403.32|22403.02|22403.02|0
1643801130000|2022-02-02 11:25:30|22403.04|22403.04|22403.93|22403.93|22403.93|22403.93|22403.04|22403.04|0
1643801140000|2022-02-02 11:25:40|22403.84|22403.84|22404.19|22404.19|22404.36|22404.36|22403.84|22403.84|0
1643801150000|2022-02-02 11:25:50|22404.33|22404.33|22404.19|22404.19|22404.6|22404.6|22404.11|22404.11|0
1643801160000|2022-02-02 11:26:00|22404|22404|22402.86|22402.86|22404.06|22404.06|22402.85|22402.85|0
1643801170000|2022-02-02 11:26:10|22402.8|22402.8|22402.54|22402.54|22403.04|22403.04|22402.54|22402.54|0
1643801180000|2022-02-02 11:26:20|22402.47|22402.47|22401.97|22401.97|22402.69|22402.69|22401.94|22401.94|0
1643801190000|2022-02-02 11:26:30|22402|22402|22402.33|22402.33|22402.47|22402.47|22402|22402|0
1643801200000|2022-02-02 11:26:40|22403.01|22403.01|22403.71|22403.71|22403.72|22403.72|22403.01|22403.01|0
1643801210000|2022-02-02 11:26:50|22403.81|22403.81|22404.11|22404.11|22404.18|22404.18|22403.81|22403.81|0
1643801220000|2022-02-02 11:27:00|22404.22|22404.22|22403.91|22403.91|22404.3|22404.3|22403.85|22403.85|0
1643801230000|2022-02-02 11:27:10|22403.88|22403.88|22404.19|22404.19|22404.26|22404.26|22403.88|22403.88|0
1643801240000|2022-02-02 11:27:20|22404.13|22404.13|22404.8|22404.8|22404.8|22404.8|22404.13|22404.13|0
1643801250000|2022-02-02 11:27:30|22404.87|22404.87|22405.11|22405.11|22405.11|22405.11|22404.87|22404.87|0
1643801260000|2022-02-02 11:27:40|22405.14|22405.14|22405.77|22405.77|22405.82|22405.82|22405.14|22405.14|0
1643801270000|2022-02-02 11:27:50|22405.68|22405.68|22404.97|22404.97|22405.68|22405.68|22404.85|22404.85|0
1643801280000|2022-02-02 11:28:00|22405.08|22405.08|22405.43|22405.43|22405.43|22405.43|22404.91|22404.91|0
1643801290000|2022-02-02 11:28:10|22405.5|22405.5|22405.58|22405.58|22405.63|22405.63|22405.45|22405.45|0
1643801300000|2022-02-02 11:28:20|22405.43|22405.43|22405.54|22405.54|22405.7|22405.7|22405.43|22405.43|0
1643801310000|2022-02-02 11:28:30|22405.44|22405.44|22406.34|22406.34|22406.34|22406.34|22405.3|22405.3|0
1643801320000|2022-02-02 11:28:40|22406.43|22406.43|22406.65|22406.65|22406.73|22406.73|22406.43|22406.43|0
1643801330000|2022-02-02 11:28:50|22406.59|22406.59|22406.92|22406.92|22406.96|22406.96|22406.59|22406.59|0
1643801340000|2022-02-02 11:29:00|22406.97|22406.97|22407.45|22407.45|22407.45|22407.45|22406.8|22406.8|0
1643801350000|2022-02-02 11:29:10|22407.49|22407.49|22408.54|22408.54|22408.54|22408.54|22407.49|22407.49|0
1643801360000|2022-02-02 11:29:20|22408.48|22408.48|22408.47|22408.47|22409.03|22409.03|22408.47|22408.47|0
1643801370000|2022-02-02 11:29:30|22408.56|22408.56|22408.69|22408.69|22409.06|22409.06|22408.56|22408.56|0
1643801380000|2022-02-02 11:29:40|22408.81|22408.81|22408.84|22408.84|22408.84|22408.84|22408.68|22408.68|0
1643801390000|2022-02-02 11:29:50|22408.74|22408.74|22409.07|22409.07|22409.07|22409.07|22408.67|22408.67|0
1643801400000|2022-02-02 11:30:00|22409.16|22409.16|22409.13|22409.13|22409.47|22409.47|22408.95|22408.95|0
1643801410000|2022-02-02 11:30:10|22409.02|22409.02|22409.13|22409.13|22409.17|22409.17|22408.75|22408.75|0
1643801420000|2022-02-02 11:30:20|22409.05|22409.05|22409.07|22409.07|22409.14|22409.14|22408.93|22408.93|0
1643801430000|2022-02-02 11:30:30|22409.22|22409.22|22409.23|22409.23|22409.43|22409.43|22409.22|22409.22|0
1643801440000|2022-02-02 11:30:40|22409.28|22409.28|22409.3|22409.3|22409.39|22409.39|22409.09|22409.09|0
1643801450000|2022-02-02 11:30:50|22409.23|22409.23|22409.56|22409.56|22409.56|22409.56|22409.23|22409.23|0
1643801460000|2022-02-02 11:31:00|22409.51|22409.51|22409.61|22409.61|22409.88|22409.88|22409.51|22409.51|0
1643801470000|2022-02-02 11:31:10|22409.55|22409.55|22409.09|22409.09|22409.55|22409.55|22409.09|22409.09|0
1643801480000|2022-02-02 11:31:20|22408.92|22408.92|22409.09|22409.09|22409.09|22409.09|22408.92|22408.92|0
1643801490000|2022-02-02 11:31:30|22409.12|22409.12|22408.98|22408.98|22409.15|22409.15|22408.98|22408.98|0
1643801500000|2022-02-02 11:31:40|22409.16|22409.16|22409.09|22409.09|22409.25|22409.25|22409.09|22409.09|0
1643801510000|2022-02-02 11:31:50|22409.14|22409.14|22408.93|22408.93|22409.14|22409.14|22408.83|22408.83|0
1643801520000|2022-02-02 11:32:00|22409.01|22409.01|22409.31|22409.31|22409.39|22409.39|22408.8|22408.8|0
1643801530000|2022-02-02 11:32:10|22409.2|22409.2|22409.3|22409.3|22409.31|22409.31|22409.2|22409.2|0
1643801540000|2022-02-02 11:32:20|22409.38|22409.38|22409.06|22409.06|22409.38|22409.38|22408.92|22408.92|0
1643801550000|2022-02-02 11:32:30|22408.87|22408.87|22408.11|22408.11|22408.87|22408.87|22408.11|22408.11|0
1643801560000|2022-02-02 11:32:40|22408.34|22408.34|22408.46|22408.46|22408.86|22408.86|22408.34|22408.34|0
1643801570000|2022-02-02 11:32:50|22408.21|22408.21|22408.15|22408.15|22408.21|22408.21|22408.15|22408.15|0
1643801580000|2022-02-02 11:33:00|22408.22|22408.22|22407.73|22407.73|22408.24|22408.24|22407.73|22407.73|0
1643801590000|2022-02-02 11:33:10|22407.34|22407.34|22407.52|22407.52|22407.52|22407.52|22407.2|22407.2|0
1643801600000|2022-02-02 11:33:20|22407.41|22407.41|22407.43|22407.43|22407.47|22407.47|22407.26|22407.26|0
1643801610000|2022-02-02 11:33:30|22407.13|22407.13|22406.08|22406.08|22407.13|22407.13|22406|22406|0
1643801620000|2022-02-02 11:33:40|22406.19|22406.19|22406.69|22406.69|22406.69|22406.69|22406.19|22406.19|0
1643801630000|2022-02-02 11:33:50|22406.66|22406.66|22406.67|22406.67|22406.99|22406.99|22406.66|22406.66|0
1643801640000|2022-02-02 11:34:00|22406.53|22406.53|22406.52|22406.52|22406.8|22406.8|22406.52|22406.52|0
1643801650000|2022-02-02 11:34:10|22406.44|22406.44|22406.95|22406.95|22406.98|22406.98|22406.44|22406.44|0
1643801660000|2022-02-02 11:34:20|22407.06|22407.06|22407.09|22407.09|22407.3|22407.3|22407.06|22407.06|0
1643801670000|2022-02-02 11:34:30|22407.25|22407.25|22407.57|22407.57|22407.57|22407.57|22407.25|22407.25|0
1643801680000|2022-02-02 11:34:40|22407.67|22407.67|22407.84|22407.84|22407.84|22407.84|22407.67|22407.67|0
1643801690000|2022-02-02 11:34:50|22407.93|22407.93|22407.98|22407.98|22407.98|22407.98|22407.93|22407.93|0
1643801700000|2022-02-02 11:35:00|22407.73|22407.73|22407.7|22407.7|22407.82|22407.82|22407.51|22407.51|0
1643801710000|2022-02-02 11:35:10|22407.86|22407.86|22407.93|22407.93|22408.13|22408.13|22407.86|22407.86|0
1643801720000|2022-02-02 11:35:20|22408.06|22408.06|22408.01|22408.01|22408.06|22408.06|22407.83|22407.83|0
1643801730000|2022-02-02 11:35:30|22408.08|22408.08|22408.54|22408.54|22408.67|22408.67|22408.01|22408.01|0
1643801740000|2022-02-02 11:35:40|22408.57|22408.57|22408.68|22408.68|22408.7|22408.7|22408.51|22408.51|0
1643801750000|2022-02-02 11:35:50|22408.55|22408.55|22408.54|22408.54|22408.59|22408.59|22408.41|22408.41|0
1643801760000|2022-02-02 11:36:00|22408.59|22408.59|22408.59|22408.59|22408.71|22408.71|22408.59|22408.59|0
1643801770000|2022-02-02 11:36:10|22408.63|22408.63|22408.61|22408.61|22408.74|22408.74|22408.54|22408.54|0
1643801780000|2022-02-02 11:36:20|22408.52|22408.52|22408.31|22408.31|22408.6|22408.6|22408.23|22408.23|0
1643801790000|2022-02-02 11:36:30|22408.6|22408.6|22408.44|22408.44|22408.6|22408.6|22408.41|22408.41|0
1643801800000|2022-02-02 11:36:40|22408.56|22408.56|22409.15|22409.15|22409.25|22409.25|22408.56|22408.56|0
1643801810000|2022-02-02 11:36:50|22409.18|22409.18|22409.4|22409.4|22409.4|22409.4|22409.12|22409.12|0
1643801820000|2022-02-02 11:37:00|22409.35|22409.35|22408.7|22408.7|22409.53|22409.53|22408.64|22408.64|0
1643801830000|2022-02-02 11:37:10|22408.65|22408.65|22409.06|22409.06|22409.06|22409.06|22408.52|22408.52|0
1643801840000|2022-02-02 11:37:20|22409|22409|22409.09|22409.09|22409.12|22409.12|22408.97|22408.97|0
1643801850000|2022-02-02 11:37:30|22409.19|22409.19|22408.91|22408.91|22409.28|22409.28|22408.91|22408.91|0
1643801860000|2022-02-02 11:37:40|22408.76|22408.76|22408.55|22408.55|22408.97|22408.97|22408.55|22408.55|0
1643801870000|2022-02-02 11:37:50|22408.74|22408.74|22408.89|22408.89|22408.89|22408.89|22408.64|22408.64|0
1643801880000|2022-02-02 11:38:00|22408.96|22408.96|22408.39|22408.39|22408.96|22408.96|22408.39|22408.39|0
1643801890000|2022-02-02 11:38:10|22408.44|22408.44|22407.78|22407.78|22408.44|22408.44|22407.78|22407.78|0
1643801900000|2022-02-02 11:38:20|22407.64|22407.64|22406.98|22406.98|22407.64|22407.64|22406.93|22406.93|0
1643801910000|2022-02-02 11:38:30|22406.92|22406.92|22405.44|22405.44|22407.45|22407.45|22405.44|22405.44|0
1643801920000|2022-02-02 11:38:40|22405.41|22405.41|22404.56|22404.56|22405.41|22405.41|22404.56|22404.56|0
1643801930000|2022-02-02 11:38:50|22404.54|22404.54|22404.06|22404.06|22404.54|22404.54|22403.73|22403.73|0
1643801940000|2022-02-02 11:39:00|22404.1|22404.1|22403.97|22403.97|22404.22|22404.22|22403.66|22403.66|0
1643801950000|2022-02-02 11:39:10|22403.86|22403.86|22403.72|22403.72|22403.97|22403.97|22403.64|22403.64|0
1643801960000|2022-02-02 11:39:20|22403.62|22403.62|22402.64|22402.64|22403.72|22403.72|22402.63|22402.63|0
1643801970000|2022-02-02 11:39:30|22402.7|22402.7|22403.48|22403.48|22403.57|22403.57|22402.7|22402.7|0
1643801980000|2022-02-02 11:39:40|22404|22404|22403.89|22403.89|22404.41|22404.41|22403.89|22403.89|0
1643801990000|2022-02-02 11:39:50|22403.83|22403.83|22404.19|22404.19|22404.22|22404.22|22403.78|22403.78|0
1643802000000|2022-02-02 11:40:00|22404.27|22404.27|22404.11|22404.11|22404.45|22404.45|22403.87|22403.87|0
1643802010000|2022-02-02 11:40:10|22403.89|22403.89|22403.08|22403.08|22403.89|22403.89|22402.97|22402.97|0
1643802020000|2022-02-02 11:40:20|22403.04|22403.04|22403.21|22403.21|22403.45|22403.45|22402.77|22402.77|0
1643802030000|2022-02-02 11:40:30|22403.41|22403.41|22403.7|22403.7|22403.76|22403.76|22403.41|22403.41|0
1643802040000|2022-02-02 11:40:40|22403.77|22403.77|22403.99|22403.99|22404|22404|22403.69|22403.69|0
1643802050000|2022-02-02 11:40:50|22403.88|22403.88|22403.65|22403.65|22403.88|22403.88|22403.41|22403.41|0
1643802060000|2022-02-02 11:41:00|22403.5|22403.5|22403.67|22403.67|22403.67|22403.67|22403.01|22403.01|0
1643802070000|2022-02-02 11:41:10|22403.52|22403.52|22404.16|22404.16|22404.16|22404.16|22403.52|22403.52|0
1643802080000|2022-02-02 11:41:20|22404.23|22404.23|22404.33|22404.33|22404.55|22404.55|22404.23|22404.23|0
1643802090000|2022-02-02 11:41:30|22404.37|22404.37|22404.29|22404.29|22404.37|22404.37|22404.02|22404.02|0
1643802100000|2022-02-02 11:41:40|22404.22|22404.22|22403.93|22403.93|22404.22|22404.22|22403.86|22403.86|0
1643802110000|2022-02-02 11:41:50|22403.79|22403.79|22404.97|22404.97|22404.97|22404.97|22403.79|22403.79|0
1643802120000|2022-02-02 11:42:00|22404.82|22404.82|22404.79|22404.79|22404.86|22404.86|22404.79|22404.79|0
1643802130000|2022-02-02 11:42:10|22404.9|22404.9|22405.09|22405.09|22405.2|22405.2|22404.9|22404.9|0
1643802140000|2022-02-02 11:42:20|22405.03|22405.03|22404.43|22404.43|22405.03|22405.03|22404.43|22404.43|0
1643802150000|2022-02-02 11:42:30|22404.52|22404.52|22404.39|22404.39|22404.52|22404.52|22404.2|22404.2|0
1643802160000|2022-02-02 11:42:40|22404.22|22404.22|22404.38|22404.38|22404.38|22404.38|22404.22|22404.22|0
1643802170000|2022-02-02 11:42:50|22404.31|22404.31|22404.13|22404.13|22404.31|22404.31|22404.07|22404.07|0
1643802180000|2022-02-02 11:43:00|22404.04|22404.04|22403.57|22403.57|22404.38|22404.38|22403.57|22403.57|0
1643802190000|2022-02-02 11:43:10|22403.62|22403.62|22402.99|22402.99|22403.62|22403.62|22402.99|22402.99|0
1643802200000|2022-02-02 11:43:20|22402.96|22402.96|22402.87|22402.87|22402.96|22402.96|22402.84|22402.84|0
1643802210000|2022-02-02 11:43:30|22402.73|22402.73|22402.65|22402.65|22402.88|22402.88|22402.65|22402.65|0
1643802220000|2022-02-02 11:43:40|22403.01|22403.01|22402.67|22402.67|22403.01|22403.01|22402.67|22402.67|0
1643802230000|2022-02-02 11:43:50|22402.77|22402.77|22403.38|22403.38|22403.42|22403.42|22402.6|22402.6|0
1643802240000|2022-02-02 11:44:00|22403.36|22403.36|22403.85|22403.85|22403.98|22403.98|22403.36|22403.36|0
1643802250000|2022-02-02 11:44:10|22403.91|22403.91|22403.9|22403.9|22403.99|22403.99|22403.88|22403.88|0
1643802260000|2022-02-02 11:44:20|22403.85|22403.85|22403.87|22403.87|22403.87|22403.87|22403.7|22403.7|0
1643802270000|2022-02-02 11:44:30|22404.03|22404.03|22403.97|22403.97|22404.03|22404.03|22403.88|22403.88|0
1643802280000|2022-02-02 11:44:40|22404.03|22404.03|22404.4|22404.4|22404.45|22404.45|22404.03|22404.03|0
1643802290000|2022-02-02 11:44:50|22404.25|22404.25|22404.36|22404.36|22404.43|22404.43|22404.19|22404.19|0
1643802300000|2022-02-02 11:45:00|22404.31|22404.31|22404.46|22404.46|22404.46|22404.46|22404.19|22404.19|0
1643802310000|2022-02-02 11:45:10|22404.55|22404.55|22404.52|22404.52|22404.65|22404.65|22404.45|22404.45|0
1643802320000|2022-02-02 11:45:20|22404.86|22404.86|22405.55|22405.55|22405.55|22405.55|22404.86|22404.86|0
1643802330000|2022-02-02 11:45:30|22405.53|22405.53|22405.8|22405.8|22405.99|22405.99|22405.44|22405.44|0
1643802340000|2022-02-02 11:45:40|22405.66|22405.66|22406.19|22406.19|22406.19|22406.19|22405.6|22405.6|0
1643802350000|2022-02-02 11:45:50|22406.13|22406.13|22406.14|22406.14|22406.46|22406.46|22406.06|22406.06|0
1643802360000|2022-02-02 11:46:00|22406.21|22406.21|22406.55|22406.55|22406.55|22406.55|22406.04|22406.04|0
1643802370000|2022-02-02 11:46:10|22406.71|22406.71|22406.6|22406.6|22406.71|22406.71|22406.48|22406.48|0
1643802380000|2022-02-02 11:46:20|22406.68|22406.68|22406.77|22406.77|22406.77|22406.77|22406.68|22406.68|0
1643802390000|2022-02-02 11:46:30|22406.72|22406.72|22406.98|22406.98|22406.98|22406.98|22406.72|22406.72|0
1643802400000|2022-02-02 11:46:40|22406.91|22406.91|22406.57|22406.57|22407.09|22407.09|22406.51|22406.51|0
1643802410000|2022-02-02 11:46:50|22406.42|22406.42|22406.14|22406.14|22406.52|22406.52|22406.14|22406.14|0
1643802420000|2022-02-02 11:47:00|22406.03|22406.03|22405.54|22405.54|22406.03|22406.03|22405.54|22405.54|0
1643802430000|2022-02-02 11:47:10|22405.71|22405.71|22405.88|22405.88|22405.94|22405.94|22405.71|22405.71|0
1643802440000|2022-02-02 11:47:20|22405.8|22405.8|22406.04|22406.04|22406.08|22406.08|22405.8|22405.8|0
1643802450000|2022-02-02 11:47:30|22405.93|22405.93|22405.96|22405.96|22405.99|22405.99|22405.89|22405.89|0
1643802460000|2022-02-02 11:47:40|22406.22|22406.22|22405.94|22405.94|22406.22|22406.22|22405.94|22405.94|0
1643802470000|2022-02-02 11:47:50|22405.85|22405.85|22405.73|22405.73|22405.85|22405.85|22405.73|22405.73|0
1643802480000|2022-02-02 11:48:00|22405.66|22405.66|22405.36|22405.36|22405.66|22405.66|22405.29|22405.29|0
1643802490000|2022-02-02 11:48:10|22405.23|22405.23|22405.45|22405.45|22405.45|22405.45|22405.23|22405.23|0
1643802500000|2022-02-02 11:48:20|22405.38|22405.38|22405.66|22405.66|22405.66|22405.66|22405.11|22405.11|0
1643802510000|2022-02-02 11:48:30|22405.81|22405.81|22405.93|22405.93|22405.93|22405.93|22405.77|22405.77|0
1643802520000|2022-02-02 11:48:40|22406.01|22406.01|22406.97|22406.97|22406.97|22406.97|22406.01|22406.01|0
1643802530000|2022-02-02 11:48:50|22406.89|22406.89|22407.35|22407.35|22407.35|22407.35|22406.8|22406.8|0
1643802540000|2022-02-02 11:49:00|22407.42|22407.42|22407.55|22407.55|22407.55|22407.55|22407.35|22407.35|0
1643802550000|2022-02-02 11:49:10|22407.5|22407.5|22407.47|22407.47|22407.6|22407.6|22407.47|22407.47|0
1643802560000|2022-02-02 11:49:20|22407.6|22407.6|22407.87|22407.87|22407.87|22407.87|22407.6|22407.6|0
1643802570000|2022-02-02 11:49:30|22407.68|22407.68|22407.87|22407.87|22407.98|22407.98|22407.67|22407.67|0
1643802580000|2022-02-02 11:49:40|22407.81|22407.81|22408.17|22408.17|22408.17|22408.17|22407.76|22407.76|0
1643802590000|2022-02-02 11:49:50|22408.38|22408.38|22408.39|22408.39|22408.58|22408.58|22408.37|22408.37|0
1643802600000|2022-02-02 11:50:00|22408.43|22408.43|22408.36|22408.36|22408.7|22408.7|22407.9|22407.9|0
1643802610000|2022-02-02 11:50:10|22408.61|22408.61|22407.78|22407.78|22408.61|22408.61|22407.4|22407.4|0
1643802620000|2022-02-02 11:50:20|22407.72|22407.72|22409.1|22409.1|22409.2|22409.2|22407.72|22407.72|0
1643802630000|2022-02-02 11:50:30|22409.25|22409.25|22409.81|22409.81|22410|22410|22409|22409|0
1643802640000|2022-02-02 11:50:40|22409.74|22409.74|22411.51|22411.51|22411.67|22411.67|22409.74|22409.74|0
1643802650000|2022-02-02 11:50:50|22411.45|22411.45|22411.79|22411.79|22411.85|22411.85|22411.45|22411.45|0
1643802660000|2022-02-02 11:51:00|22411.83|22411.83|22411.92|22411.92|22412.24|22412.24|22411.78|22411.78|0
1643802670000|2022-02-02 11:51:10|22411.87|22411.87|22411.66|22411.66|22411.9|22411.9|22411.61|22411.61|0
1643802680000|2022-02-02 11:51:20|22411.75|22411.75|22411.51|22411.51|22411.83|22411.83|22411.51|22411.51|0
1643802690000|2022-02-02 11:51:30|22411.4|22411.4|22411.5|22411.5|22411.5|22411.5|22411.23|22411.23|0
1643802700000|2022-02-02 11:51:40|22411.2|22411.2|22411.39|22411.39|22411.5|22411.5|22411.2|22411.2|0
1643802710000|2022-02-02 11:51:50|22411.46|22411.46|22411.1|22411.1|22411.46|22411.46|22411.1|22411.1|0
1643802720000|2022-02-02 11:52:00|22411.18|22411.18|22410.96|22410.96|22411.18|22411.18|22410.84|22410.84|0
1643802730000|2022-02-02 11:52:10|22410.89|22410.89|22410.95|22410.95|22410.95|22410.95|22410.7|22410.7|0
1643802740000|2022-02-02 11:52:20|22411.01|22411.01|22411.44|22411.44|22411.44|22411.44|22411.01|22411.01|0
1643802750000|2022-02-02 11:52:30|22411.31|22411.31|22411.36|22411.36|22411.44|22411.44|22411.18|22411.18|0
1643802760000|2022-02-02 11:52:40|22411.45|22411.45|22411.84|22411.84|22411.91|22411.91|22411.41|22411.41|0
1643802770000|2022-02-02 11:52:50|22411.91|22411.91|22411.7|22411.7|22411.91|22411.91|22411.7|22411.7|0
1643802780000|2022-02-02 11:53:00|22411.62|22411.62|22410.67|22410.67|22411.62|22411.62|22410.67|22410.67|0
1643802790000|2022-02-02 11:53:10|22410.63|22410.63|22410.66|22410.66|22410.69|22410.69|22410.63|22410.63|0
1643802800000|2022-02-02 11:53:20|22410.62|22410.62|22410.58|22410.58|22410.69|22410.69|22410.52|22410.52|0
1643802810000|2022-02-02 11:53:30|22410.39|22410.39|22410.67|22410.67|22410.79|22410.79|22410.32|22410.32|0
1643802820000|2022-02-02 11:53:40|22410.7|22410.7|22410.29|22410.29|22410.7|22410.7|22410.29|22410.29|0
1643802830000|2022-02-02 11:53:50|22410.16|22410.16|22410.35|22410.35|22410.35|22410.35|22410.14|22410.14|0
1643802840000|2022-02-02 11:54:00|22410.41|22410.41|22410.03|22410.03|22410.41|22410.41|22409.98|22409.98|0
1643802850000|2022-02-02 11:54:10|22410.12|22410.12|22410.22|22410.22|22410.22|22410.22|22410.12|22410.12|0
1643802860000|2022-02-02 11:54:20|22410.3|22410.3|22410.4|22410.4|22410.45|22410.45|22410.29|22410.29|0
1643802870000|2022-02-02 11:54:30|22410.28|22410.28|22410.47|22410.47|22410.47|22410.47|22410.28|22410.28|0
1643802880000|2022-02-02 11:54:40|22410.56|22410.56|22411.33|22411.33|22411.33|22411.33|22410.56|22410.56|0
1643802890000|2022-02-02 11:54:50|22411.3|22411.3|22411.6|22411.6|22411.67|22411.67|22411.3|22411.3|0
1643802900000|2022-02-02 11:55:00|22411.64|22411.64|22411.83|22411.83|22411.94|22411.94|22411.51|22411.51|0
1643802910000|2022-02-02 11:55:10|22411.9|22411.9|22412.27|22412.27|22412.27|22412.27|22411.9|22411.9|0
1643802920000|2022-02-02 11:55:20|22412.11|22412.11|22412.32|22412.32|22412.34|22412.34|22412.04|22412.04|0
1643802930000|2022-02-02 11:55:30|22412.25|22412.25|22412.31|22412.31|22412.35|22412.35|22412.21|22412.21|0
1643802940000|2022-02-02 11:55:40|22412.21|22412.21|22412.36|22412.36|22412.36|22412.36|22412.09|22412.09|0
1643802950000|2022-02-02 11:55:50|22412.34|22412.34|22412.18|22412.18|22412.37|22412.37|22412.06|22412.06|0
1643802960000|2022-02-02 11:56:00|22412.35|22412.35|22412.36|22412.36|22412.42|22412.42|22412.24|22412.24|0
1643802970000|2022-02-02 11:56:10|22412.5|22412.5|22412.44|22412.44|22412.5|22412.5|22412.44|22412.44|0
1643802980000|2022-02-02 11:56:20|22412.38|22412.38|22412.4|22412.4|22412.4|22412.4|22412.24|22412.24|0
1643802990000|2022-02-02 11:56:30|22412.25|22412.25|22412.34|22412.34|22412.46|22412.46|22412.25|22412.25|0
1643803000000|2022-02-02 11:56:40|22412.49|22412.49|22413.08|22413.08|22413.1|22413.1|22412.49|22412.49|0
1643803010000|2022-02-02 11:56:50|22413.01|22413.01|22412.98|22412.98|22413.07|22413.07|22412.98|22412.98|0
1643803020000|2022-02-02 11:57:00|22412.88|22412.88|22413.1|22413.1|22413.14|22413.14|22412.71|22412.71|0
1643803030000|2022-02-02 11:57:10|22413.15|22413.15|22413.29|22413.29|22413.29|22413.29|22412.96|22412.96|0
1643803040000|2022-02-02 11:57:20|22413.36|22413.36|22413.05|22413.05|22413.38|22413.38|22413.05|22413.05|0
1643803050000|2022-02-02 11:57:30|22413.24|22413.24|22413.49|22413.49|22413.67|22413.67|22413.24|22413.24|0
1643803060000|2022-02-02 11:57:40|22413.64|22413.64|22413.4|22413.4|22413.64|22413.64|22413.4|22413.4|0
1643803070000|2022-02-02 11:57:50|22413.46|22413.46|22413.48|22413.48|22413.48|22413.48|22413.35|22413.35|0
1643803080000|2022-02-02 11:58:00|22413.4|22413.4|22413.87|22413.87|22413.93|22413.93|22413.4|22413.4|0
1643803090000|2022-02-02 11:58:10|22414|22414|22413.77|22413.77|22414|22414|22413.54|22413.54|0
1643803100000|2022-02-02 11:58:20|22413.7|22413.7|22414.05|22414.05|22414.05|22414.05|22413.7|22413.7|0
1643803110000|2022-02-02 11:58:30|22414.07|22414.07|22414.05|22414.05|22414.07|22414.07|22414.05|22414.05|0
1643803120000|2022-02-02 11:58:40|22413.99|22413.99|22413.66|22413.66|22413.99|22413.99|22413.66|22413.66|0
1643803130000|2022-02-02 11:58:50|22413.8|22413.8|22413.57|22413.57|22413.83|22413.83|22413.31|22413.31|0
1643803140000|2022-02-02 11:59:00|22413.46|22413.46|22413.71|22413.71|22413.74|22413.74|22413.46|22413.46|0
1643803150000|2022-02-02 11:59:10|22413.6|22413.6|22413.37|22413.37|22413.94|22413.94|22413.16|22413.16|0
1643803160000|2022-02-02 11:59:20|22413.3|22413.3|22413.75|22413.75|22413.75|22413.75|22413.12|22413.12|0
1643803170000|2022-02-02 11:59:30|22413.83|22413.83|22414.17|22414.17|22414.25|22414.25|22413.73|22413.73|0
1643803180000|2022-02-02 11:59:40|22414.34|22414.34|22414.65|22414.65|22414.67|22414.67|22414.27|22414.27|0
1643803190000|2022-02-02 11:59:50|22414.75|22414.75|22414.54|22414.54|22414.75|22414.75|22414.51|22414.51|0
1643803200000|2022-02-02 12:00:00|22414.75|22414.75|22414.24|22414.24|22414.99|22414.99|22414.24|22414.24|0
1643803210000|2022-02-02 12:00:10|22414.21|22414.21|22414.37|22414.37|22414.49|22414.49|22414.21|22414.21|0
1643803220000|2022-02-02 12:00:20|22414.3|22414.3|22414.1|22414.1|22414.3|22414.3|22414.08|22414.08|0
1643803230000|2022-02-02 12:00:30|22414.04|22414.04|22413.86|22413.86|22414.04|22414.04|22413.86|22413.86|0
1643803240000|2022-02-02 12:00:40|22413.82|22413.82|22413.73|22413.73|22413.9|22413.9|22413.73|22413.73|0
1643803250000|2022-02-02 12:00:50|22413.69|22413.69|22413.6|22413.6|22413.73|22413.73|22413.45|22413.45|0
1643803260000|2022-02-02 12:01:00|22413.67|22413.67|22413.68|22413.68|22413.68|22413.68|22413.21|22413.21|0
1643803270000|2022-02-02 12:01:10|22413.63|22413.63|22413.21|22413.21|22413.66|22413.66|22413.21|22413.21|0
1643803280000|2022-02-02 12:01:20|22413.16|22413.16|22413.06|22413.06|22413.2|22413.2|22413.06|22413.06|0
1643803290000|2022-02-02 12:01:30|22413.37|22413.37|22412.82|22412.82|22413.37|22413.37|22412.82|22412.82|0
1643803300000|2022-02-02 12:01:40|22413.09|22413.09|22413.01|22413.01|22413.22|22413.22|22413.01|22413.01|0
1643803310000|2022-02-02 12:01:50|22412.94|22412.94|22413.12|22413.12|22413.12|22413.12|22412.91|22412.91|0
1643803320000|2022-02-02 12:02:00|22413.1|22413.1|22413.35|22413.35|22413.51|22413.51|22413.1|22413.1|0
1643803330000|2022-02-02 12:02:10|22413.26|22413.26|22412.68|22412.68|22413.26|22413.26|22412.68|22412.68|0
1643803340000|2022-02-02 12:02:20|22412.61|22412.61|22412.25|22412.25|22412.68|22412.68|22412.2|22412.2|0
1643803350000|2022-02-02 12:02:30|22412.4|22412.4|22411.93|22411.93|22412.4|22412.4|22411.9|22411.9|0
1643803360000|2022-02-02 12:02:40|22411.88|22411.88|22411.78|22411.78|22412.04|22412.04|22411.78|22411.78|0
1643803370000|2022-02-02 12:02:50|22411.84|22411.84|22412.13|22412.13|22412.18|22412.18|22411.84|22411.84|0
1643803380000|2022-02-02 12:03:00|22412.21|22412.21|22411.41|22411.41|22412.21|22412.21|22411.41|22411.41|0
1643803390000|2022-02-02 12:03:10|22411.44|22411.44|22411.94|22411.94|22411.94|22411.94|22411.44|22411.44|0
1643803400000|2022-02-02 12:03:20|22412.01|22412.01|22411.88|22411.88|22412.18|22412.18|22411.8|22411.8|0
1643803410000|2022-02-02 12:03:30|22411.67|22411.67|22411.76|22411.76|22412.42|22412.42|22411.67|22411.67|0
1643803420000|2022-02-02 12:03:40|22411.93|22411.93|22412.51|22412.51|22412.51|22412.51|22411.84|22411.84|0
1643803430000|2022-02-02 12:03:50|22412.61|22412.61|22412.74|22412.74|22412.74|22412.74|22412.43|22412.43|0
1643803440000|2022-02-02 12:04:00|22413.18|22413.18|22414.8|22414.8|22414.8|22414.8|22413.18|22413.18|0
1643803450000|2022-02-02 12:04:10|22414.92|22414.92|22415.76|22415.76|22415.76|22415.76|22414.92|22414.92|0
1643803460000|2022-02-02 12:04:20|22415.66|22415.66|22416.51|22416.51|22416.51|22416.51|22415.65|22415.65|0
1643803470000|2022-02-02 12:04:30|22416.43|22416.43|22416.49|22416.49|22416.58|22416.58|22416.21|22416.21|0
1643803480000|2022-02-02 12:04:40|22416.56|22416.56|22416.71|22416.71|22416.71|22416.71|22415.97|22415.97|0
1643803490000|2022-02-02 12:04:50|22416.57|22416.57|22416.49|22416.49|22416.74|22416.74|22416.49|22416.49|0
1643803500000|2022-02-02 12:05:00|22416.44|22416.44|22416.2|22416.2|22416.77|22416.77|22416.2|22416.2|0
1643803510000|2022-02-02 12:05:10|22416.26|22416.26|22415.91|22415.91|22416.26|22416.26|22415.81|22415.81|0
1643803520000|2022-02-02 12:05:20|22416.11|22416.11|22415.88|22415.88|22416.11|22416.11|22415.88|22415.88|0
1643803530000|2022-02-02 12:05:30|22416.03|22416.03|22415.9|22415.9|22416.12|22416.12|22415.88|22415.88|0
1643803540000|2022-02-02 12:05:40|22415.87|22415.87|22415.83|22415.83|22416.02|22416.02|22415.78|22415.78|0
1643803550000|2022-02-02 12:05:50|22415.72|22415.72|22415.19|22415.19|22415.76|22415.76|22415.19|22415.19|0
1643803560000|2022-02-02 12:06:00|22415.14|22415.14|22414.9|22414.9|22415.14|22415.14|22414.68|22414.68|0
1643803570000|2022-02-02 12:06:10|22414.98|22414.98|22414.96|22414.96|22414.98|22414.98|22414.77|22414.77|0
1643803580000|2022-02-02 12:06:20|22415.25|22415.25|22415.15|22415.15|22415.29|22415.29|22415.07|22415.07|0
1643803590000|2022-02-02 12:06:30|22415.06|22415.06|22415.13|22415.13|22415.13|22415.13|22415.06|22415.06|0
1643803600000|2022-02-02 12:06:40|22415.11|22415.11|22414.58|22414.58|22415.11|22415.11|22414.58|22414.58|0
1643803610000|2022-02-02 12:06:50|22414.62|22414.62|22414.63|22414.63|22414.84|22414.84|22414.62|22414.62|0
1643803620000|2022-02-02 12:07:00|22414.74|22414.74|22414.1|22414.1|22414.74|22414.74|22414.1|22414.1|0
1643803630000|2022-02-02 12:07:10|22414|22414|22413.8|22413.8|22414.07|22414.07|22413.8|22413.8|0
1643803640000|2022-02-02 12:07:20|22413.95|22413.95|22413.8|22413.8|22414.05|22414.05|22413.7|22413.7|0
1643803650000|2022-02-02 12:07:30|22413.91|22413.91|22414.24|22414.24|22414.24|22414.24|22413.9|22413.9|0
1643803660000|2022-02-02 12:07:40|22414.32|22414.32|22414.35|22414.35|22414.35|22414.35|22414.32|22414.32|0
1643803670000|2022-02-02 12:07:50|22414.3|22414.3|22414.62|22414.62|22414.68|22414.68|22414.3|22414.3|0
1643803680000|2022-02-02 12:08:00|22414.54|22414.54|22414.38|22414.38|22414.58|22414.58|22414.31|22414.31|0
1643803690000|2022-02-02 12:08:10|22414.31|22414.31|22414.94|22414.94|22414.95|22414.95|22414.28|22414.28|0
1643803700000|2022-02-02 12:08:20|22414.97|22414.97|22414.75|22414.75|22414.97|22414.97|22414.75|22414.75|0
1643803710000|2022-02-02 12:08:30|22414.79|22414.79|22414.63|22414.63|22414.83|22414.83|22414.56|22414.56|0
1643803720000|2022-02-02 12:08:40|22414.6|22414.6|22414.06|22414.06|22414.6|22414.6|22414.06|22414.06|0
1643803730000|2022-02-02 12:08:50|22414.17|22414.17|22414.29|22414.29|22414.29|22414.29|22414.17|22414.17|0
1643803740000|2022-02-02 12:09:00|22414.21|22414.21|22414.51|22414.51|22415.02|22415.02|22414.21|22414.21|0
1643803750000|2022-02-02 12:09:10|22414.48|22414.48|22414.27|22414.27|22414.53|22414.53|22414.27|22414.27|0
1643803760000|2022-02-02 12:09:20|22414.2|22414.2|22414.15|22414.15|22414.2|22414.2|22414.15|22414.15|0
1643803770000|2022-02-02 12:09:30|22414.09|22414.09|22414.03|22414.03|22414.14|22414.14|22413.99|22413.99|0
1643803780000|2022-02-02 12:09:40|22413.92|22413.92|22413.95|22413.95|22413.95|22413.95|22413.73|22413.73|0
1643803790000|2022-02-02 12:09:50|22414.07|22414.07|22413.71|22413.71|22414.07|22414.07|22413.64|22413.64|0
1643803800000|2022-02-02 12:10:00|22413.76|22413.76|22412.97|22412.97|22413.76|22413.76|22412.97|22412.97|0
1643803810000|2022-02-02 12:10:10|22413.01|22413.01|22413.08|22413.08|22413.17|22413.17|22413.01|22413.01|0
1643803820000|2022-02-02 12:10:20|22412.99|22412.99|22412.99|22412.99|22413.08|22413.08|22412.85|22412.85|0
1643803830000|2022-02-02 12:10:30|22412.91|22412.91|22412.46|22412.46|22412.96|22412.96|22412.46|22412.46|0
1643803840000|2022-02-02 12:10:40|22412.66|22412.66|22412.95|22412.95|22412.95|22412.95|22412.66|22412.66|0
1643803850000|2022-02-02 12:10:50|22412.87|22412.87|22412.79|22412.79|22412.93|22412.93|22412.79|22412.79|0
1643803860000|2022-02-02 12:11:00|22412.85|22412.85|22412.8|22412.8|22412.85|22412.85|22412.59|22412.59|0
1643803870000|2022-02-02 12:11:10|22412.87|22412.87|22413.2|22413.2|22413.26|22413.26|22412.87|22412.87|0
1643803880000|2022-02-02 12:11:20|22413.27|22413.27|22413.4|22413.4|22413.53|22413.53|22413.15|22413.15|0
1643803890000|2022-02-02 12:11:30|22413.45|22413.45|22413.86|22413.86|22413.86|22413.86|22413.45|22413.45|0
1643803900000|2022-02-02 12:11:40|22413.96|22413.96|22414.04|22414.04|22414.1|22414.1|22413.86|22413.86|0
1643803910000|2022-02-02 12:11:50|22413.95|22413.95|22413.8|22413.8|22413.99|22413.99|22413.8|22413.8|0
1643803920000|2022-02-02 12:12:00|22413.7|22413.7|22413.31|22413.31|22413.7|22413.7|22413.31|22413.31|0
1643803930000|2022-02-02 12:12:10|22413.27|22413.27|22413.28|22413.28|22413.34|22413.34|22413.25|22413.25|0
1643803940000|2022-02-02 12:12:20|22413.34|22413.34|22413.19|22413.19|22413.54|22413.54|22413.12|22413.12|0
1643803950000|2022-02-02 12:12:30|22413|22413|22412.83|22412.83|22413|22413|22412.64|22412.64|0
1643803960000|2022-02-02 12:12:40|22412.77|22412.77|22412.78|22412.78|22413.1|22413.1|22412.76|22412.76|0
1643803970000|2022-02-02 12:12:50|22412.71|22412.71|22412.18|22412.18|22412.71|22412.71|22412.13|22412.13|0
1643803980000|2022-02-02 12:13:00|22412.27|22412.27|22411.98|22411.98|22412.39|22412.39|22411.97|22411.97|0
1643803990000|2022-02-02 12:13:10|22411.76|22411.76|22412.26|22412.26|22412.26|22412.26|22411.76|22411.76|0
1643804000000|2022-02-02 12:13:20|22412.18|22412.18|22411.81|22411.81|22412.18|22412.18|22411.81|22411.81|0
1643804010000|2022-02-02 12:13:30|22411.85|22411.85|22411.85|22411.85|22411.85|22411.85|22411.85|22411.85|0
1643804020000|2022-02-02 12:13:40|22411.82|22411.82|22411.39|22411.39|22411.82|22411.82|22411.39|22411.39|0
1643804030000|2022-02-02 12:13:50|22411.14|22411.14|22411|22411|22411.27|22411.27|22410.88|22410.88|0
1643804040000|2022-02-02 12:14:00|22410.91|22410.91|22410.4|22410.4|22410.98|22410.98|22410.4|22410.4|0
1643804050000|2022-02-02 12:14:10|22410.38|22410.38|22410.52|22410.52|22410.52|22410.52|22410.17|22410.17|0
1643804060000|2022-02-02 12:14:20|22410.6|22410.6|22410.69|22410.69|22410.76|22410.76|22410.55|22410.55|0
1643804070000|2022-02-02 12:14:30|22410.76|22410.76|22410.63|22410.63|22410.76|22410.76|22410.4|22410.4|0
1643804080000|2022-02-02 12:14:40|22410.7|22410.7|22410|22410|22410.7|22410.7|22410|22410|0
1643804090000|2022-02-02 12:14:50|22409.95|22409.95|22409.69|22409.69|22410.21|22410.21|22409.64|22409.64|0
1643804100000|2022-02-02 12:15:00|22409.56|22409.56|22408.37|22408.37|22409.56|22409.56|22408.37|22408.37|0
1643804110000|2022-02-02 12:15:10|22408.39|22408.39|22408.31|22408.31|22408.4|22408.4|22408.27|22408.27|0
1643804120000|2022-02-02 12:15:20|22408.23|22408.23|22407.96|22407.96|22408.31|22408.31|22407.89|22407.89|0
1643804130000|2022-02-02 12:15:30|22408.09|22408.09|22405.98|22405.98|22408.09|22408.09|22405.85|22405.85|0
1643804140000|2022-02-02 12:15:40|22406.02|22406.02|22405.58|22405.58|22406.13|22406.13|22405.49|22405.49|0
1643804150000|2022-02-02 12:15:50|22405.45|22405.45|22405.02|22405.02|22405.45|22405.45|22405.02|22405.02|0
1643804160000|2022-02-02 12:16:00|22404.89|22404.89|22404.61|22404.61|22404.89|22404.89|22404.44|22404.44|0
1643804170000|2022-02-02 12:16:10|22404.66|22404.66|22403.84|22403.84|22404.66|22404.66|22403.77|22403.77|0
1643804180000|2022-02-02 12:16:20|22403.88|22403.88|22403.92|22403.92|22403.95|22403.95|22403.81|22403.81|0
1643804190000|2022-02-02 12:16:30|22403.95|22403.95|22404.12|22404.12|22404.34|22404.34|22403.94|22403.94|0
1643804200000|2022-02-02 12:16:40|22404.05|22404.05|22403.98|22403.98|22404.1|22404.1|22403.95|22403.95|0
1643804210000|2022-02-02 12:16:50|22403.9|22403.9|22404.08|22404.08|22404.08|22404.08|22403.88|22403.88|0
1643804220000|2022-02-02 12:17:00|22404.15|22404.15|22404.8|22404.8|22404.8|22404.8|22403.79|22403.79|0
1643804230000|2022-02-02 12:17:10|22404.82|22404.82|22405.12|22405.12|22405.56|22405.56|22404.82|22404.82|0
1643804240000|2022-02-02 12:17:20|22404.92|22404.92|22404.65|22404.65|22404.92|22404.92|22404.45|22404.45|0
1643804250000|2022-02-02 12:17:30|22404.57|22404.57|22404.34|22404.34|22404.57|22404.57|22404.34|22404.34|0
1643804260000|2022-02-02 12:17:40|22404.38|22404.38|22404.18|22404.18|22404.38|22404.38|22404.18|22404.18|0
1643804270000|2022-02-02 12:17:50|22404.3|22404.3|22404.01|22404.01|22404.36|22404.36|22404.01|22404.01|0
1643804280000|2022-02-02 12:18:00|22403.87|22403.87|22403.7|22403.7|22403.87|22403.87|22403.66|22403.66|0
1643804290000|2022-02-02 12:18:10|22403.78|22403.78|22403.56|22403.56|22403.78|22403.78|22403.56|22403.56|0
1643804300000|2022-02-02 12:18:20|22403.49|22403.49|22402.99|22402.99|22403.49|22403.49|22402.99|22402.99|0
1643804310000|2022-02-02 12:18:30|22402.9|22402.9|22402.38|22402.38|22402.9|22402.9|22402.3|22402.3|0
1643804320000|2022-02-02 12:18:40|22402.17|22402.17|22402.13|22402.13|22402.2|22402.2|22402.1|22402.1|0
1643804330000|2022-02-02 12:18:50|22402.18|22402.18|22402.76|22402.76|22402.76|22402.76|22402.18|22402.18|0
1643804340000|2022-02-02 12:19:00|22402.83|22402.83|22403.1|22403.1|22403.1|22403.1|22402.83|22402.83|0
1643804350000|2022-02-02 12:19:10|22403.02|22403.02|22403.03|22403.03|22403.21|22403.21|22403.02|22403.02|0
1643804360000|2022-02-02 12:19:20|22403.06|22403.06|22403.2|22403.2|22403.26|22403.26|22402.87|22402.87|0
1643804370000|2022-02-02 12:19:30|22402.92|22402.92|22402.61|22402.61|22402.92|22402.92|22402.44|22402.44|0
1643804380000|2022-02-02 12:19:40|22402.45|22402.45|22402.56|22402.56|22402.85|22402.85|22402.45|22402.45|0
1643804390000|2022-02-02 12:19:50|22402.46|22402.46|22402.27|22402.27|22402.46|22402.46|22402.27|22402.27|0
1643804400000|2022-02-02 12:20:00|22402.4|22402.4|22402.75|22402.75|22402.75|22402.75|22402.4|22402.4|0
1643804410000|2022-02-02 12:20:10|22402.88|22402.88|22402.64|22402.64|22402.94|22402.94|22402.64|22402.64|0
1643804420000|2022-02-02 12:20:20|22402.6|22402.6|22402.34|22402.34|22402.63|22402.63|22402.34|22402.34|0
1643804430000|2022-02-02 12:20:30|22402.04|22402.04|22401.91|22401.91|22402.1|22402.1|22401.87|22401.87|0
1643804440000|2022-02-02 12:20:40|22401.75|22401.75|22401.93|22401.93|22402.02|22402.02|22401.62|22401.62|0
1643804450000|2022-02-02 12:20:50|22401.87|22401.87|22401.76|22401.76|22401.94|22401.94|22401.74|22401.74|0
1643804460000|2022-02-02 12:21:00|22401.72|22401.72|22401.93|22401.93|22401.93|22401.93|22401.62|22401.62|0
1643804470000|2022-02-02 12:21:10|22401.81|22401.81|22401.58|22401.58|22401.81|22401.81|22401.45|22401.45|0
1643804480000|2022-02-02 12:21:20|22401.68|22401.68|22401.59|22401.59|22401.68|22401.68|22401.34|22401.34|0
1643804490000|2022-02-02 12:21:30|22401.52|22401.52|22401.5|22401.5|22401.61|22401.61|22401.36|22401.36|0
1643804500000|2022-02-02 12:21:40|22401.43|22401.43|22401.37|22401.37|22401.51|22401.51|22401.37|22401.37|0
1643804510000|2022-02-02 12:21:50|22401.48|22401.48|22401.35|22401.35|22401.75|22401.75|22401.35|22401.35|0
1643804520000|2022-02-02 12:22:00|22401.45|22401.45|22401.3|22401.3|22401.45|22401.45|22401.28|22401.28|0
1643804530000|2022-02-02 12:22:10|22401.39|22401.39|22401.53|22401.53|22401.65|22401.65|22401.32|22401.32|0
1643804540000|2022-02-02 12:22:20|22401.5|22401.5|22401.45|22401.45|22401.63|22401.63|22401.45|22401.45|0
1643804550000|2022-02-02 12:22:30|22401.48|22401.48|22401|22401|22401.48|22401.48|22400.83|22400.83|0
1643804560000|2022-02-02 12:22:40|22400.87|22400.87|22401.03|22401.03|22401.1|22401.1|22400.87|22400.87|0
1643804570000|2022-02-02 12:22:50|22400.79|22400.79|22400.86|22400.86|22401|22401|22400.78|22400.78|0
1643804580000|2022-02-02 12:23:00|22400.94|22400.94|22400.86|22400.86|22401.08|22401.08|22400.86|22400.86|0
1643804590000|2022-02-02 12:23:10|22400.77|22400.77|22400.59|22400.59|22400.77|22400.77|22400.42|22400.42|0
1643804600000|2022-02-02 12:23:20|22400.57|22400.57|22400.36|22400.36|22400.57|22400.57|22400.13|22400.13|0
1643804610000|2022-02-02 12:23:30|22400.47|22400.47|22400.7|22400.7|22400.77|22400.77|22400.47|22400.47|0
1643804620000|2022-02-02 12:23:40|22400.66|22400.66|22401.01|22401.01|22401.1|22401.1|22400.62|22400.62|0
1643804630000|2022-02-02 12:23:50|22400.86|22400.86|22401.05|22401.05|22401.05|22401.05|22400.86|22400.86|0
1643804640000|2022-02-02 12:24:00|22400.92|22400.92|22400.85|22400.85|22401.22|22401.22|22400.73|22400.73|0
1643804650000|2022-02-02 12:24:10|22400.81|22400.81|22400.72|22400.72|22400.84|22400.84|22400.69|22400.69|0
1643804660000|2022-02-02 12:24:20|22400.62|22400.62|22400.68|22400.68|22400.74|22400.74|22400.62|22400.62|0
1643804670000|2022-02-02 12:24:30|22400.63|22400.63|22399.76|22399.76|22400.75|22400.75|22399.74|22399.74|0
1643804680000|2022-02-02 12:24:40|22399.78|22399.78|22399.97|22399.97|22400.13|22400.13|22399.62|22399.62|0
1643804690000|2022-02-02 12:24:50|22400.03|22400.03|22400.31|22400.31|22400.33|22400.33|22400.02|22400.02|0
1643804700000|2022-02-02 12:25:00|22400.21|22400.21|22400.53|22400.53|22400.57|22400.57|22400.21|22400.21|0
1643804710000|2022-02-02 12:25:10|22400.45|22400.45|22400.22|22400.22|22400.45|22400.45|22400.2|22400.2|0
1643804720000|2022-02-02 12:25:20|22400.15|22400.15|22399.91|22399.91|22400.15|22400.15|22399.87|22399.87|0
1643804730000|2022-02-02 12:25:30|22399.85|22399.85|22399.34|22399.34|22399.85|22399.85|22399.17|22399.17|0
1643804740000|2022-02-02 12:25:40|22399.29|22399.29|22399.46|22399.46|22399.46|22399.46|22399.29|22399.29|0
1643804750000|2022-02-02 12:25:50|22399.68|22399.68|22399.57|22399.57|22399.68|22399.68|22399.42|22399.42|0
1643804760000|2022-02-02 12:26:00|22399.51|22399.51|22399.18|22399.18|22399.79|22399.79|22399.18|22399.18|0
1643804770000|2022-02-02 12:26:10|22399.07|22399.07|22399.16|22399.16|22399.16|22399.16|22398.88|22398.88|0
1643804780000|2022-02-02 12:26:20|22399.42|22399.42|22398.76|22398.76|22399.61|22399.61|22398.76|22398.76|0
1643804790000|2022-02-02 12:26:30|22398.69|22398.69|22398.69|22398.69|22398.82|22398.82|22398.69|22398.69|0
1643804800000|2022-02-02 12:26:40|22398.81|22398.81|22398.45|22398.45|22398.81|22398.81|22398.45|22398.45|0
1643804810000|2022-02-02 12:26:50|22398.41|22398.41|22398.21|22398.21|22398.46|22398.46|22398.21|22398.21|0
1643804820000|2022-02-02 12:27:00|22398.13|22398.13|22397.55|22397.55|22398.13|22398.13|22397.49|22397.49|0
1643804830000|2022-02-02 12:27:10|22397.48|22397.48|22397.4|22397.4|22397.62|22397.62|22397.31|22397.31|0
1643804840000|2022-02-02 12:27:20|22397.38|22397.38|22396.89|22396.89|22397.38|22397.38|22396.89|22396.89|0
1643804850000|2022-02-02 12:27:30|22396.82|22396.82|22396|22396|22396.82|22396.82|22396|22396|0
1643804860000|2022-02-02 12:27:40|22395.96|22395.96|22395.09|22395.09|22395.96|22395.96|22395.04|22395.04|0
1643804870000|2022-02-02 12:27:50|22395.05|22395.05|22394.46|22394.46|22395.05|22395.05|22394.41|22394.41|0
1643804880000|2022-02-02 12:28:00|22394.43|22394.43|22393.8|22393.8|22394.43|22394.43|22393.8|22393.8|0
1643804890000|2022-02-02 12:28:10|22393.73|22393.73|22393.71|22393.71|22393.86|22393.86|22393.71|22393.71|0
1643804900000|2022-02-02 12:28:20|22393.65|22393.65|22393.34|22393.34|22393.82|22393.82|22393.34|22393.34|0
1643804910000|2022-02-02 12:28:30|22393.18|22393.18|22393.07|22393.07|22393.18|22393.18|22393|22393|0
1643804920000|2022-02-02 12:28:40|22392.97|22392.97|22392.68|22392.68|22392.97|22392.97|22392.64|22392.64|0
1643804930000|2022-02-02 12:28:50|22392.46|22392.46|22392.55|22392.55|22392.61|22392.61|22392.29|22392.29|0
1643804940000|2022-02-02 12:29:00|22392.58|22392.58|22391.95|22391.95|22393.04|22393.04|22391.95|22391.95|0
1643804950000|2022-02-02 12:29:10|22391.8|22391.8|22391.15|22391.15|22391.8|22391.8|22391.06|22391.06|0
1643804960000|2022-02-02 12:29:20|22391.12|22391.12|22390.97|22390.97|22391.21|22391.21|22390.96|22390.96|0
1643804970000|2022-02-02 12:29:30|22390.83|22390.83|22390.68|22390.68|22390.9|22390.9|22390.68|22390.68|0
1643804980000|2022-02-02 12:29:40|22390.59|22390.59|22390.04|22390.04|22390.63|22390.63|22389.95|22389.95|0
1643804990000|2022-02-02 12:29:50|22389.9|22389.9|22389.79|22389.79|22390.02|22390.02|22389.43|22389.43|0
1643805000000|2022-02-02 12:30:00|22389.72|22389.72|22386.16|22386.16|22389.72|22389.72|22386.16|22386.16|0
1643805010000|2022-02-02 12:30:10|22386.09|22386.09|22383.72|22383.72|22386.09|22386.09|22383.72|22383.72|0
1643805020000|2022-02-02 12:30:20|22383.67|22383.67|22383.18|22383.18|22383.93|22383.93|22383.18|22383.18|0
1643805030000|2022-02-02 12:30:30|22383.06|22383.06|22382.54|22382.54|22383.06|22383.06|22382.54|22382.54|0
1643805040000|2022-02-02 12:30:40|22382.49|22382.49|22381.23|22381.23|22382.65|22382.65|22381.23|22381.23|0
1643805050000|2022-02-02 12:30:50|22381.1|22381.1|22381.18|22381.18|22381.49|22381.49|22381.1|22381.1|0
1643805060000|2022-02-02 12:31:00|22381.07|22381.07|22378.01|22378.01|22381.07|22381.07|22378.01|22378.01|0
1643805070000|2022-02-02 12:31:10|22377.9|22377.9|22375.16|22375.16|22377.9|22377.9|22375.16|22375.16|0
1643805080000|2022-02-02 12:31:20|22375.04|22375.04|22374.57|22374.57|22375.04|22375.04|22374.43|22374.43|0
1643805090000|2022-02-02 12:31:30|22374.53|22374.53|22374.08|22374.08|22374.53|22374.53|22374.08|22374.08|0
1643805100000|2022-02-02 12:31:40|22374.02|22374.02|22374.05|22374.05|22374.29|22374.29|22373.91|22373.91|0
1643805110000|2022-02-02 12:31:50|22374.21|22374.21|22373.97|22373.97|22374.38|22374.38|22373.97|22373.97|0
1643805120000|2022-02-02 12:32:00|22374.03|22374.03|22373.37|22373.37|22374.03|22374.03|22373.37|22373.37|0
1643805130000|2022-02-02 12:32:10|22373.24|22373.24|22373.22|22373.22|22373.35|22373.35|22373.22|22373.22|0
1643805140000|2022-02-02 12:32:20|22373.26|22373.26|22373.38|22373.38|22373.46|22373.46|22373.26|22373.26|0
1643805150000|2022-02-02 12:32:30|22373.46|22373.46|22374.04|22374.04|22374.11|22374.11|22373.46|22373.46|0
1643805160000|2022-02-02 12:32:40|22374.09|22374.09|22374.16|22374.16|22374.32|22374.32|22374.01|22374.01|0
1643805170000|2022-02-02 12:32:50|22374.2|22374.2|22373.88|22373.88|22374.31|22374.31|22373.88|22373.88|0
1643805180000|2022-02-02 12:33:00|22373.85|22373.85|22372.43|22372.43|22373.85|22373.85|22372.43|22372.43|0
1643805190000|2022-02-02 12:33:10|22372.28|22372.28|22371.55|22371.55|22372.28|22372.28|22371.55|22371.55|0
1643805200000|2022-02-02 12:33:20|22371.62|22371.62|22370.39|22370.39|22371.62|22371.62|22370.39|22370.39|0
1643805210000|2022-02-02 12:33:30|22370.49|22370.49|22369.71|22369.71|22370.49|22370.49|22369.61|22369.61|0
1643805220000|2022-02-02 12:33:40|22369.64|22369.64|22369.32|22369.32|22369.64|22369.64|22369.24|22369.24|0
1643805230000|2022-02-02 12:33:50|22369.23|22369.23|22369.54|22369.54|22369.69|22369.69|22369.13|22369.13|0
1643805240000|2022-02-02 12:34:00|22369.28|22369.28|22368.54|22368.54|22369.28|22369.28|22368.54|22368.54|0
1643805250000|2022-02-02 12:34:10|22368.48|22368.48|22367.63|22367.63|22368.5|22368.5|22367.54|22367.54|0
1643805260000|2022-02-02 12:34:20|22367.44|22367.44|22366.47|22366.47|22367.44|22367.44|22366.43|22366.43|0
1643805270000|2022-02-02 12:34:30|22366.67|22366.67|22366.09|22366.09|22366.7|22366.7|22366.09|22366.09|0
1643805280000|2022-02-02 12:34:40|22366.16|22366.16|22365.96|22365.96|22366.21|22366.21|22365.95|22365.95|0
1643805290000|2022-02-02 12:34:50|22365.99|22365.99|22364.82|22364.82|22365.99|22365.99|22364.82|22364.82|0
1643805300000|2022-02-02 12:35:00|22364.72|22364.72|22364.03|22364.03|22364.8|22364.8|22364.03|22364.03|0
1643805310000|2022-02-02 12:35:10|22363.97|22363.97|22363.8|22363.8|22364.18|22364.18|22363.8|22363.8|0
1643805320000|2022-02-02 12:35:20|22363.88|22363.88|22364.33|22364.33|22364.48|22364.48|22363.88|22363.88|0
1643805330000|2022-02-02 12:35:30|22364.28|22364.28|22364.2|22364.2|22364.49|22364.49|22364.03|22364.03|0
1643805340000|2022-02-02 12:35:40|22364.13|22364.13|22363.8|22363.8|22364.13|22364.13|22363.8|22363.8|0
1643805350000|2022-02-02 12:35:50|22363.71|22363.71|22363.4|22363.4|22363.71|22363.71|22363.3|22363.3|0
1643805360000|2022-02-02 12:36:00|22363.38|22363.38|22362.96|22362.96|22363.38|22363.38|22362.74|22362.74|0
1643805370000|2022-02-02 12:36:10|22363.09|22363.09|22363.3|22363.3|22363.42|22363.42|22362.99|22362.99|0
1643805380000|2022-02-02 12:36:20|22363.35|22363.35|22363.1|22363.1|22363.51|22363.51|22363.02|22363.02|0
1643805390000|2022-02-02 12:36:30|22363.17|22363.17|22363.69|22363.69|22363.69|22363.69|22363.17|22363.17|0
1643805400000|2022-02-02 12:36:40|22363.64|22363.64|22363.75|22363.75|22363.96|22363.96|22363.64|22363.64|0
1643805410000|2022-02-02 12:36:50|22363.82|22363.82|22363.87|22363.87|22363.95|22363.95|22363.79|22363.79|0
1643805420000|2022-02-02 12:37:00|22363.81|22363.81|22363.91|22363.91|22364|22364|22363.51|22363.51|0
1643805430000|2022-02-02 12:37:10|22363.99|22363.99|22363.94|22363.94|22364.12|22364.12|22363.79|22363.79|0
1643805440000|2022-02-02 12:37:20|22363.99|22363.99|22363.79|22363.79|22364.16|22364.16|22363.64|22363.64|0
1643805450000|2022-02-02 12:37:30|22363.74|22363.74|22364.05|22364.05|22364.22|22364.22|22363.74|22363.74|0
1643805460000|2022-02-02 12:37:40|22363.95|22363.95|22364.04|22364.04|22364.04|22364.04|22363.95|22363.95|0
1643805470000|2022-02-02 12:37:50|22364.09|22364.09|22364.05|22364.05|22364.09|22364.09|22363.94|22363.94|0
1643805480000|2022-02-02 12:38:00|22364.04|22364.04|22363.1|22363.1|22364.04|22364.04|22363.1|22363.1|0
1643805490000|2022-02-02 12:38:10|22363.17|22363.17|22363.35|22363.35|22363.35|22363.35|22363.17|22363.17|0
1643805500000|2022-02-02 12:38:20|22363.2|22363.2|22363.18|22363.18|22363.2|22363.2|22363.07|22363.07|0
1643805510000|2022-02-02 12:38:30|22363.23|22363.23|22363.2|22363.2|22363.28|22363.28|22363.2|22363.2|0
1643805520000|2022-02-02 12:38:40|22363.28|22363.28|22363.36|22363.36|22363.5|22363.5|22363.25|22363.25|0
1643805530000|2022-02-02 12:38:50|22363.34|22363.34|22362.75|22362.75|22363.34|22363.34|22362.75|22362.75|0
1643805540000|2022-02-02 12:39:00|22362.8|22362.8|22362.85|22362.85|22363.07|22363.07|22362.74|22362.74|0
1643805550000|2022-02-02 12:39:10|22362.76|22362.76|22362.77|22362.77|22362.8|22362.8|22362.72|22362.72|0
1643805560000|2022-02-02 12:39:20|22362.75|22362.75|22362.43|22362.43|22362.75|22362.75|22362.4|22362.4|0
1643805570000|2022-02-02 12:39:30|22362.36|22362.36|22362.3|22362.3|22362.37|22362.37|22362.18|22362.18|0
1643805580000|2022-02-02 12:39:40|22362.24|22362.24|22362.3|22362.3|22362.3|22362.3|22362.1|22362.1|0
1643805590000|2022-02-02 12:39:50|22362.32|22362.32|22362.29|22362.29|22362.33|22362.33|22362.19|22362.19|0
1643805600000|2022-02-02 12:40:00|22362.4|22362.4|22362.3|22362.3|22362.62|22362.62|22362.3|22362.3|0
1643805610000|2022-02-02 12:40:10|22362.26|22362.26|22362.09|22362.09|22362.26|22362.26|22362.09|22362.09|0
1643805620000|2022-02-02 12:40:20|22362.01|22362.01|22361.35|22361.35|22362.01|22362.01|22361.35|22361.35|0
1643805630000|2022-02-02 12:40:30|22361.28|22361.28|22360.86|22360.86|22361.28|22361.28|22360.81|22360.81|0
1643805640000|2022-02-02 12:40:40|22360.64|22360.64|22360.55|22360.55|22360.67|22360.67|22360.55|22360.55|0
1643805650000|2022-02-02 12:40:50|22360.49|22360.49|22360.12|22360.12|22360.49|22360.49|22360.12|22360.12|0
1643805660000|2022-02-02 12:41:00|22360.2|22360.2|22360.73|22360.73|22360.73|22360.73|22360.2|22360.2|0
1643805670000|2022-02-02 12:41:10|22360.8|22360.8|22359.81|22359.81|22360.8|22360.8|22359.81|22359.81|0
1643805680000|2022-02-02 12:41:20|22359.65|22359.65|22359.1|22359.1|22359.65|22359.65|22359.01|22359.01|0
1643805690000|2022-02-02 12:41:30|22359.03|22359.03|22358.68|22358.68|22359.04|22359.04|22358.68|22358.68|0
1643805700000|2022-02-02 12:41:40|22358.59|22358.59|22358.22|22358.22|22358.59|22358.59|22358.08|22358.08|0
1643805710000|2022-02-02 12:41:50|22358.13|22358.13|22357.65|22357.65|22358.38|22358.38|22357.65|22357.65|0
1643805720000|2022-02-02 12:42:00|22357.57|22357.57|22357.34|22357.34|22357.73|22357.73|22357.34|22357.34|0
1643805730000|2022-02-02 12:42:10|22357.03|22357.03|22357.1|22357.1|22357.1|22357.1|22356.74|22356.74|0
1643805740000|2022-02-02 12:42:20|22357.05|22357.05|22357.08|22357.08|22357.25|22357.25|22356.92|22356.92|0
1643805750000|2022-02-02 12:42:30|22357.09|22357.09|22357.02|22357.02|22357.09|22357.09|22356.67|22356.67|0
1643805760000|2022-02-02 12:42:40|22357.04|22357.04|22357.12|22357.12|22357.34|22357.34|22356.89|22356.89|0
1643805770000|2022-02-02 12:42:50|22357.19|22357.19|22357.21|22357.21|22357.25|22357.25|22356.99|22356.99|0
1643805780000|2022-02-02 12:43:00|22357.15|22357.15|22357.48|22357.48|22357.57|22357.57|22357.08|22357.08|0
1643805790000|2022-02-02 12:43:10|22357.44|22357.44|22357.63|22357.63|22357.63|22357.63|22357.44|22357.44|0
1643805800000|2022-02-02 12:43:20|22357.67|22357.67|22357.62|22357.62|22357.94|22357.94|22357.5|22357.5|0
1643805810000|2022-02-02 12:43:30|22357.47|22357.47|22357.72|22357.72|22357.84|22357.84|22357.47|22357.47|0
1643805820000|2022-02-02 12:43:40|22357.81|22357.81|22357.88|22357.88|22357.91|22357.91|22357.62|22357.62|0
1643805830000|2022-02-02 12:43:50|22357.92|22357.92|22358.33|22358.33|22358.56|22358.56|22357.92|22357.92|0
1643805840000|2022-02-02 12:44:00|22358.3|22358.3|22358.45|22358.45|22358.45|22358.45|22358.12|22358.12|0
1643805850000|2022-02-02 12:44:10|22358.32|22358.32|22358.4|22358.4|22358.49|22358.49|22358.29|22358.29|0
1643805860000|2022-02-02 12:44:20|22358.26|22358.26|22358.17|22358.17|22358.35|22358.35|22358.09|22358.09|0
1643805870000|2022-02-02 12:44:30|22358.25|22358.25|22358.3|22358.3|22358.36|22358.36|22358.11|22358.11|0
1643805880000|2022-02-02 12:44:40|22358.42|22358.42|22358.28|22358.28|22358.42|22358.42|22358.28|22358.28|0
1643805890000|2022-02-02 12:44:50|22358.09|22358.09|22357.47|22357.47|22358.23|22358.23|22357.47|22357.47|0
1643805900000|2022-02-02 12:45:00|22357.43|22357.43|22357.34|22357.34|22357.5|22357.5|22357.29|22357.29|0
1643805910000|2022-02-02 12:45:10|22357.52|22357.52|22357.21|22357.21|22357.52|22357.52|22357.15|22357.15|0
1643805920000|2022-02-02 12:45:20|22357.31|22357.31|22357.45|22357.45|22357.45|22357.45|22357.31|22357.31|0
1643805930000|2022-02-02 12:45:30|22357.36|22357.36|22357.35|22357.35|22357.36|22357.36|22357.19|22357.19|0
1643805940000|2022-02-02 12:45:40|22357.3|22357.3|22357.35|22357.35|22357.49|22357.49|22357.3|22357.3|0
1643805950000|2022-02-02 12:45:50|22357.22|22357.22|22357.21|22357.21|22357.25|22357.25|22357.11|22357.11|0
1643805960000|2022-02-02 12:46:00|22357.16|22357.16|22356.66|22356.66|22357.23|22357.23|22356.66|22356.66|0
1643805970000|2022-02-02 12:46:10|22356.52|22356.52|22357.07|22357.07|22357.07|22357.07|22356.52|22356.52|0
1643805980000|2022-02-02 12:46:20|22356.97|22356.97|22356.84|22356.84|22356.97|22356.97|22356.71|22356.71|0
1643805990000|2022-02-02 12:46:30|22356.69|22356.69|22356.92|22356.92|22356.92|22356.92|22356.58|22356.58|0
1643806000000|2022-02-02 12:46:40|22356.87|22356.87|22357.05|22357.05|22357.05|22357.05|22356.59|22356.59|0
1643806010000|2022-02-02 12:46:50|22357.02|22357.02|22357.28|22357.28|22357.28|22357.28|22356.97|22356.97|0
1643806020000|2022-02-02 12:47:00|22357.31|22357.31|22356.67|22356.67|22357.31|22357.31|22356.67|22356.67|0
1643806030000|2022-02-02 12:47:10|22356.6|22356.6|22356.4|22356.4|22356.6|22356.6|22356.4|22356.4|0
1643806040000|2022-02-02 12:47:20|22356.28|22356.28|22356.43|22356.43|22356.47|22356.47|22355.92|22355.92|0
1643806050000|2022-02-02 12:47:30|22356.39|22356.39|22356.24|22356.24|22356.41|22356.41|22356.1|22356.1|0
1643806060000|2022-02-02 12:47:40|22356.42|22356.42|22355.99|22355.99|22356.79|22356.79|22355.99|22355.99|0
1643806070000|2022-02-02 12:47:50|22355.97|22355.97|22355.76|22355.76|22356.16|22356.16|22355.76|22355.76|0
1643806080000|2022-02-02 12:48:00|22355.98|22355.98|22355.21|22355.21|22355.98|22355.98|22355.21|22355.21|0
1643806090000|2022-02-02 12:48:10|22355.4|22355.4|22355.71|22355.71|22355.71|22355.71|22355.05|22355.05|0
1643806100000|2022-02-02 12:48:20|22355.64|22355.64|22355.41|22355.41|22355.65|22355.65|22355.28|22355.28|0
1643806110000|2022-02-02 12:48:30|22355.33|22355.33|22355.47|22355.47|22355.47|22355.47|22355.02|22355.02|0
1643806120000|2022-02-02 12:48:40|22355.24|22355.24|22355.57|22355.57|22355.63|22355.63|22355.11|22355.11|0
1643806130000|2022-02-02 12:48:50|22355.53|22355.53|22354.98|22354.98|22355.53|22355.53|22354.98|22354.98|0
1643806140000|2022-02-02 12:49:00|22355.04|22355.04|22354.05|22354.05|22355.04|22355.04|22353.96|22353.96|0
1643806150000|2022-02-02 12:49:10|22353.98|22353.98|22353.1|22353.1|22353.98|22353.98|22353.1|22353.1|0
1643806160000|2022-02-02 12:49:20|22353.15|22353.15|22353.26|22353.26|22353.26|22353.26|22352.95|22352.95|0
1643806170000|2022-02-02 12:49:30|22353.15|22353.15|22353.33|22353.33|22353.51|22353.51|22353.09|22353.09|0
1643806180000|2022-02-02 12:49:40|22353.27|22353.27|22352.8|22352.8|22353.27|22353.27|22352.7|22352.7|0
1643806190000|2022-02-02 12:49:50|22352.75|22352.75|22352.43|22352.43|22352.8|22352.8|22352.36|22352.36|0
1643806200000|2022-02-02 12:50:00|22352.32|22352.32|22351.64|22351.64|22352.32|22352.32|22351.64|22351.64|0
1643806210000|2022-02-02 12:50:10|22351.48|22351.48|22351.16|22351.16|22351.55|22351.55|22351.04|22351.04|0
1643806220000|2022-02-02 12:50:20|22351.06|22351.06|22351.54|22351.54|22351.57|22351.57|22351.06|22351.06|0
1643806230000|2022-02-02 12:50:30|22351.51|22351.51|22351.61|22351.61|22351.61|22351.61|22351.51|22351.51|0
1643806240000|2022-02-02 12:50:40|22351.48|22351.48|22351.47|22351.47|22351.65|22351.65|22351.47|22351.47|0
1643806250000|2022-02-02 12:50:50|22351.4|22351.4|22351.49|22351.49|22351.54|22351.54|22351.18|22351.18|0
1643806260000|2022-02-02 12:51:00|22351.41|22351.41|22351.51|22351.51|22351.57|22351.57|22351.37|22351.37|0
1643806270000|2022-02-02 12:51:10|22351.6|22351.6|22351.9|22351.9|22351.96|22351.96|22351.45|22351.45|0
1643806280000|2022-02-02 12:51:20|22351.75|22351.75|22352.33|22352.33|22352.33|22352.33|22351.75|22351.75|0
1643806290000|2022-02-02 12:51:30|22352.42|22352.42|22352.44|22352.44|22352.48|22352.48|22352.39|22352.39|0
1643806300000|2022-02-02 12:51:40|22352.43|22352.43|22352.38|22352.38|22352.43|22352.43|22352.21|22352.21|0
1643806310000|2022-02-02 12:51:50|22352.32|22352.32|22352.54|22352.54|22352.54|22352.54|22352.32|22352.32|0
1643806320000|2022-02-02 12:52:00|22352.48|22352.48|22352.41|22352.41|22352.56|22352.56|22352.33|22352.33|0
1643806330000|2022-02-02 12:52:10|22352.53|22352.53|22352.34|22352.34|22352.68|22352.68|22352.24|22352.24|0
1643806340000|2022-02-02 12:52:20|22352.38|22352.38|22352.7|22352.7|22352.75|22352.75|22352.38|22352.38|0
1643806350000|2022-02-02 12:52:30|22352.61|22352.61|22352.5|22352.5|22352.61|22352.61|22352.44|22352.44|0
1643806360000|2022-02-02 12:52:40|22352.43|22352.43|22352.6|22352.6|22352.6|22352.6|22352.29|22352.29|0
1643806370000|2022-02-02 12:52:50|22352.7|22352.7|22352.64|22352.64|22352.7|22352.7|22352.58|22352.58|0
1643806380000|2022-02-02 12:53:00|22352.8|22352.8|22353.3|22353.3|22353.31|22353.31|22352.77|22352.77|0
1643806390000|2022-02-02 12:53:10|22353.37|22353.37|22352.75|22352.75|22353.37|22353.37|22352.75|22352.75|0
1643806400000|2022-02-02 12:53:20|22352.81|22352.81|22353.83|22353.83|22353.88|22353.88|22352.81|22352.81|0
1643806410000|2022-02-02 12:53:30|22353.77|22353.77|22353.93|22353.93|22353.99|22353.99|22353.75|22353.75|0
1643806420000|2022-02-02 12:53:40|22354.03|22354.03|22353.89|22353.89|22354.07|22354.07|22353.75|22353.75|0
1643806430000|2022-02-02 12:53:50|22353.69|22353.69|22353.68|22353.68|22353.72|22353.72|22353.5|22353.5|0
1643806440000|2022-02-02 12:54:00|22353.71|22353.71|22354.02|22354.02|22354.02|22354.02|22353.39|22353.39|0
1643806450000|2022-02-02 12:54:10|22354.1|22354.1|22353.55|22353.55|22354.26|22354.26|22353.55|22353.55|0
1643806460000|2022-02-02 12:54:20|22353.48|22353.48|22352.7|22352.7|22353.53|22353.53|22352.7|22352.7|0
1643806470000|2022-02-02 12:54:30|22352.56|22352.56|22352.54|22352.54|22352.56|22352.56|22352.25|22352.25|0
1643806480000|2022-02-02 12:54:40|22352.45|22352.45|22352.52|22352.52|22352.55|22352.55|22352.3|22352.3|0
1643806490000|2022-02-02 12:54:50|22352.45|22352.45|22352.45|22352.45|22352.45|22352.45|22352.45|22352.45|0
1643806500000|2022-02-02 12:55:00|22352.61|22352.61|22352.75|22352.75|22352.78|22352.78|22352.41|22352.41|0
1643806510000|2022-02-02 12:55:10|22352.55|22352.55|22352.95|22352.95|22353.12|22353.12|22352.5|22352.5|0
1643806520000|2022-02-02 12:55:20|22352.76|22352.76|22352.51|22352.51|22352.79|22352.79|22352.51|22352.51|0
1643806530000|2022-02-02 12:55:30|22352.53|22352.53|22352.65|22352.65|22352.8|22352.8|22352.53|22352.53|0
1643806540000|2022-02-02 12:55:40|22352.59|22352.59|22353.29|22353.29|22353.29|22353.29|22352.57|22352.57|0
1643806550000|2022-02-02 12:55:50|22353.32|22353.32|22353.1|22353.1|22353.32|22353.32|22353.1|22353.1|0
1643806560000|2022-02-02 12:56:00|22353.17|22353.17|22353.26|22353.26|22353.27|22353.27|22352.98|22352.98|0
1643806570000|2022-02-02 12:56:10|22353.33|22353.33|22353.45|22353.45|22353.45|22353.45|22353.33|22353.33|0
1643806580000|2022-02-02 12:56:20|22353.38|22353.38|22353.5|22353.5|22353.55|22353.55|22353.28|22353.28|0
1643806590000|2022-02-02 12:56:30|22353.45|22353.45|22353.83|22353.83|22353.83|22353.83|22353.39|22353.39|0
1643806600000|2022-02-02 12:56:40|22353.88|22353.88|22354.04|22354.04|22354.04|22354.04|22353.78|22353.78|0
1643806610000|2022-02-02 12:56:50|22354.08|22354.08|22354.5|22354.5|22354.5|22354.5|22354.08|22354.08|0
1643806620000|2022-02-02 12:57:00|22354.56|22354.56|22354.59|22354.59|22354.64|22354.64|22354.34|22354.34|0
1643806630000|2022-02-02 12:57:10|22354.65|22354.65|22354.47|22354.47|22354.77|22354.77|22354.47|22354.47|0
1643806640000|2022-02-02 12:57:20|22354.52|22354.52|22354.68|22354.68|22354.68|22354.68|22354.45|22354.45|0
1643806650000|2022-02-02 12:57:30|22354.82|22354.82|22354.73|22354.73|22354.89|22354.89|22354.59|22354.59|0
1643806660000|2022-02-02 12:57:40|22354.75|22354.75|22355.07|22355.07|22355.07|22355.07|22354.69|22354.69|0
1643806670000|2022-02-02 12:57:50|22355.14|22355.14|22355.32|22355.32|22355.37|22355.37|22355.14|22355.14|0
1643806680000|2022-02-02 12:58:00|22355.39|22355.39|22355.8|22355.8|22355.8|22355.8|22355.3|22355.3|0
1643806690000|2022-02-02 12:58:10|22355.95|22355.95|22355.94|22355.94|22355.95|22355.95|22355.59|22355.59|0
1643806700000|2022-02-02 12:58:20|22356.3|22356.3|22356.2|22356.2|22356.3|22356.3|22356.06|22356.06|0
1643806710000|2022-02-02 12:58:30|22356.35|22356.35|22356.29|22356.29|22356.61|22356.61|22356.26|22356.26|0
1643806720000|2022-02-02 12:58:40|22356.08|22356.08|22355.81|22355.81|22356.08|22356.08|22355.81|22355.81|0
1643806730000|2022-02-02 12:58:50|22355.86|22355.86|22355.76|22355.76|22355.86|22355.86|22355.61|22355.61|0
1643806740000|2022-02-02 12:59:00|22355.87|22355.87|22356.7|22356.7|22356.93|22356.93|22355.82|22355.82|0
1643806750000|2022-02-02 12:59:10|22356.89|22356.89|22356.78|22356.78|22356.89|22356.89|22356.75|22356.75|0
1643806760000|2022-02-02 12:59:20|22356.83|22356.83|22357.02|22357.02|22357.02|22357.02|22356.83|22356.83|0
1643806770000|2022-02-02 12:59:30|22357.1|22357.1|22357.3|22357.3|22357.3|22357.3|22357.1|22357.1|0
1643806780000|2022-02-02 12:59:40|22357.36|22357.36|22356.89|22356.89|22357.36|22357.36|22356.89|22356.89|0
1643806790000|2022-02-02 12:59:50|22357.04|22357.04|22357.13|22357.13|22357.13|22357.13|22356.67|22356.67|0
1643806800000|2022-02-02 13:00:00|22357.2|22357.2|22357.33|22357.33|22357.47|22357.47|22357.16|22357.16|0
1643806810000|2022-02-02 13:00:10|22357.37|22357.37|22358.03|22358.03|22358.15|22358.15|22357.37|22357.37|0
1643806820000|2022-02-02 13:00:20|22358.07|22358.07|22358.69|22358.69|22358.69|22358.69|22358.07|22358.07|0
1643806830000|2022-02-02 13:00:30|22358.75|22358.75|22358.98|22358.98|22358.98|22358.98|22358.75|22358.75|0
1643806840000|2022-02-02 13:00:40|22359.01|22359.01|22359.3|22359.3|22359.31|22359.31|22359.01|22359.01|0
1643806850000|2022-02-02 13:00:50|22359.21|22359.21|22359.08|22359.08|22359.35|22359.35|22358.97|22358.97|0
1643806860000|2022-02-02 13:01:00|22359.24|22359.24|22361.12|22361.12|22361.14|22361.14|22359.24|22359.24|0
1643806870000|2022-02-02 13:01:10|22360.97|22360.97|22360.03|22360.03|22360.97|22360.97|22360.03|22360.03|0
1643806880000|2022-02-02 13:01:20|22360.12|22360.12|22359.78|22359.78|22360.16|22360.16|22359.78|22359.78|0
1643806890000|2022-02-02 13:01:30|22359.86|22359.86|22359.79|22359.79|22359.86|22359.86|22359.67|22359.67|0
1643806900000|2022-02-02 13:01:40|22359.82|22359.82|22361.03|22361.03|22361.1|22361.1|22359.82|22359.82|0
1643806910000|2022-02-02 13:01:50|22360.94|22360.94|22361.25|22361.25|22361.25|22361.25|22360.89|22360.89|0
1643806920000|2022-02-02 13:02:00|22361.28|22361.28|22361.54|22361.54|22361.54|22361.54|22361.14|22361.14|0
1643806930000|2022-02-02 13:02:10|22361.65|22361.65|22362.25|22362.25|22362.25|22362.25|22361.65|22361.65|0
1643806940000|2022-02-02 13:02:20|22362.11|22362.11|22363.35|22363.35|22363.4|22363.4|22362.11|22362.11|0
1643806950000|2022-02-02 13:02:30|22363.41|22363.41|22362.92|22362.92|22363.41|22363.41|22362.84|22362.84|0
1643806960000|2022-02-02 13:02:40|22362.93|22362.93|22363.01|22363.01|22363.13|22363.13|22362.85|22362.85|0
1643806970000|2022-02-02 13:02:50|22363.12|22363.12|22363.13|22363.13|22363.13|22363.13|22363.01|22363.01|0
1643806980000|2022-02-02 13:03:00|22362.99|22362.99|22363.2|22363.2|22363.2|22363.2|22362.85|22362.85|0
1643806990000|2022-02-02 13:03:10|22363.21|22363.21|22363.36|22363.36|22363.52|22363.52|22363.12|22363.12|0
1643807000000|2022-02-02 13:03:20|22363.3|22363.3|22363.72|22363.72|22363.87|22363.87|22363.3|22363.3|0
1643807010000|2022-02-02 13:03:30|22363.79|22363.79|22363.61|22363.61|22363.79|22363.79|22363.39|22363.39|0
1643807020000|2022-02-02 13:03:40|22363.48|22363.48|22363.84|22363.84|22363.84|22363.84|22363.4|22363.4|0
1643807030000|2022-02-02 13:03:50|22363.92|22363.92|22364.09|22364.09|22364.09|22364.09|22363.92|22363.92|0
1643807040000|2022-02-02 13:04:00|22364.02|22364.02|22363.68|22363.68|22364.02|22364.02|22363.68|22363.68|0
1643807050000|2022-02-02 13:04:10|22363.74|22363.74|22363.94|22363.94|22363.94|22363.94|22363.54|22363.54|0
1643807060000|2022-02-02 13:04:20|22364.04|22364.04|22364.44|22364.44|22364.49|22364.49|22364.04|22364.04|0
1643807070000|2022-02-02 13:04:30|22364.57|22364.57|22364.93|22364.93|22364.93|22364.93|22364.57|22364.57|0
1643807080000|2022-02-02 13:04:40|22364.96|22364.96|22364.9|22364.9|22364.99|22364.99|22364.84|22364.84|0
1643807090000|2022-02-02 13:04:50|22364.79|22364.79|22365.32|22365.32|22365.46|22365.46|22364.79|22364.79|0
1643807100000|2022-02-02 13:05:00|22365.47|22365.47|22365.26|22365.26|22365.47|22365.47|22365.09|22365.09|0
1643807110000|2022-02-02 13:05:10|22365.38|22365.38|22365.56|22365.56|22365.75|22365.75|22365.38|22365.38|0
1643807120000|2022-02-02 13:05:20|22365.48|22365.48|22364.88|22364.88|22365.48|22365.48|22364.88|22364.88|0
1643807130000|2022-02-02 13:05:30|22364.8|22364.8|22364.7|22364.7|22364.83|22364.83|22364.59|22364.59|0
1643807140000|2022-02-02 13:05:40|22364.56|22364.56|22364.54|22364.54|22364.73|22364.73|22364.45|22364.45|0
1643807150000|2022-02-02 13:05:50|22364.43|22364.43|22363.84|22363.84|22364.55|22364.55|22363.67|22363.67|0
1643807160000|2022-02-02 13:06:00|22363.79|22363.79|22362.92|22362.92|22363.79|22363.79|22362.83|22362.83|0
1643807170000|2022-02-02 13:06:10|22362.9|22362.9|22362.96|22362.96|22362.96|22362.96|22362.9|22362.9|0
1643807180000|2022-02-02 13:06:20|22362.91|22362.91|22362.67|22362.67|22362.91|22362.91|22362.23|22362.23|0
1643807190000|2022-02-02 13:06:30|22362.63|22362.63|22363.54|22363.54|22363.61|22363.61|22362.63|22362.63|0
1643807200000|2022-02-02 13:06:40|22363.51|22363.51|22363.67|22363.67|22363.67|22363.67|22363.4|22363.4|0
1643807210000|2022-02-02 13:06:50|22363.6|22363.6|22363.26|22363.26|22363.68|22363.68|22363.26|22363.26|0
1643807220000|2022-02-02 13:07:00|22363.13|22363.13|22363.19|22363.19|22363.19|22363.19|22363.13|22363.13|0
1643807230000|2022-02-02 13:07:10|22363.05|22363.05|22362.78|22362.78|22363.05|22363.05|22362.78|22362.78|0
1643807240000|2022-02-02 13:07:20|22362.86|22362.86|22363.29|22363.29|22363.29|22363.29|22362.86|22362.86|0
1643807250000|2022-02-02 13:07:30|22363.34|22363.34|22363.25|22363.25|22363.34|22363.34|22363.2|22363.2|0
1643807260000|2022-02-02 13:07:40|22363.18|22363.18|22363.19|22363.19|22363.19|22363.19|22363.08|22363.08|0
1643807270000|2022-02-02 13:07:50|22363.14|22363.14|22363.19|22363.19|22363.19|22363.19|22363.06|22363.06|0
1643807280000|2022-02-02 13:08:00|22363.3|22363.3|22363|22363|22363.3|22363.3|22362.99|22362.99|0
1643807290000|2022-02-02 13:08:10|22363.05|22363.05|22362.9|22362.9|22363.05|22363.05|22362.81|22362.81|0
1643807300000|2022-02-02 13:08:20|22363.01|22363.01|22363.2|22363.2|22363.28|22363.28|22363.01|22363.01|0
1643807310000|2022-02-02 13:08:30|22363.16|22363.16|22363.29|22363.29|22363.29|22363.29|22363.16|22363.16|0
1643807320000|2022-02-02 13:08:40|22363.44|22363.44|22363.33|22363.33|22363.44|22363.44|22363.29|22363.29|0
1643807330000|2022-02-02 13:08:50|22363.28|22363.28|22363.17|22363.17|22363.28|22363.28|22362.99|22362.99|0
1643807340000|2022-02-02 13:09:00|22363.1|22363.1|22364.42|22364.42|22364.42|22364.42|22363.1|22363.1|0
1643807350000|2022-02-02 13:09:10|22364.53|22364.53|22364.51|22364.51|22364.65|22364.65|22364.51|22364.51|0
1643807360000|2022-02-02 13:09:20|22364.59|22364.59|22364.72|22364.72|22364.78|22364.78|22364.4|22364.4|0
1643807370000|2022-02-02 13:09:30|22364.83|22364.83|22364.84|22364.84|22364.9|22364.9|22364.74|22364.74|0
1643807380000|2022-02-02 13:09:40|22364.73|22364.73|22364.39|22364.39|22364.73|22364.73|22364.35|22364.35|0
1643807390000|2022-02-02 13:09:50|22364.64|22364.64|22364.86|22364.86|22364.96|22364.96|22364.64|22364.64|0
1643807400000|2022-02-02 13:10:00|22364.97|22364.97|22364.18|22364.18|22365.07|22365.07|22364.15|22364.15|0
1643807410000|2022-02-02 13:10:10|22364.08|22364.08|22363.86|22363.86|22364.16|22364.16|22363.86|22363.86|0
1643807420000|2022-02-02 13:10:20|22363.95|22363.95|22363.69|22363.69|22363.95|22363.95|22363.69|22363.69|0
1643807430000|2022-02-02 13:10:30|22363.66|22363.66|22363.73|22363.73|22363.84|22363.84|22363.53|22363.53|0
1643807440000|2022-02-02 13:10:40|22363.69|22363.69|22363.89|22363.89|22363.96|22363.96|22363.57|22363.57|0
1643807450000|2022-02-02 13:10:50|22363.84|22363.84|22364.04|22364.04|22364.04|22364.04|22363.67|22363.67|0
1643807460000|2022-02-02 13:11:00|22363.99|22363.99|22364.25|22364.25|22364.25|22364.25|22363.92|22363.92|0
1643807470000|2022-02-02 13:11:10|22364.2|22364.2|22364.23|22364.23|22364.38|22364.38|22364.2|22364.2|0
1643807480000|2022-02-02 13:11:20|22364.3|22364.3|22363.94|22363.94|22364.32|22364.32|22363.94|22363.94|0
1643807490000|2022-02-02 13:11:30|22364|22364|22364.48|22364.48|22364.48|22364.48|22364|22364|0
1643807500000|2022-02-02 13:11:40|22364.31|22364.31|22363.89|22363.89|22364.31|22364.31|22363.82|22363.82|0
1643807510000|2022-02-02 13:11:50|22363.74|22363.74|22364.17|22364.17|22364.24|22364.24|22363.74|22363.74|0
1643807520000|2022-02-02 13:12:00|22364.28|22364.28|22364.39|22364.39|22364.5|22364.5|22364.26|22364.26|0
1643807530000|2022-02-02 13:12:10|22364.29|22364.29|22364.53|22364.53|22364.59|22364.59|22364.27|22364.27|0
1643807540000|2022-02-02 13:12:20|22364.43|22364.43|22364.61|22364.61|22364.62|22364.62|22364.33|22364.33|0
1643807550000|2022-02-02 13:12:30|22364.64|22364.64|22364.4|22364.4|22364.79|22364.79|22364.31|22364.31|0
1643807560000|2022-02-02 13:12:40|22364.51|22364.51|22364.62|22364.62|22364.62|22364.62|22364.51|22364.51|0
1643807570000|2022-02-02 13:12:50|22364.77|22364.77|22364.87|22364.87|22364.95|22364.95|22364.77|22364.77|0
1643807580000|2022-02-02 13:13:00|22364.78|22364.78|22364.68|22364.68|22364.78|22364.78|22364.55|22364.55|0
1643807590000|2022-02-02 13:13:10|22364.42|22364.42|22364.48|22364.48|22364.48|22364.48|22364.21|22364.21|0
1643807600000|2022-02-02 13:13:20|22364.59|22364.59|22364.68|22364.68|22364.68|22364.68|22364.49|22364.49|0
1643807610000|2022-02-02 13:13:30|22364.6|22364.6|22364.86|22364.86|22364.95|22364.95|22364.6|22364.6|0
1643807620000|2022-02-02 13:13:40|22365|22365|22366.65|22366.65|22366.65|22366.65|22365|22365|0
1643807630000|2022-02-02 13:13:50|22366.86|22366.86|22368.17|22368.17|22368.17|22368.17|22366.86|22366.86|0
1643807640000|2022-02-02 13:14:00|22368.23|22368.23|22370.31|22370.31|22370.31|22370.31|22368.23|22368.23|0
1643807650000|2022-02-02 13:14:10|22370.36|22370.36|22371.02|22371.02|22371.02|22371.02|22370.36|22370.36|0
1643807660000|2022-02-02 13:14:20|22371.1|22371.1|22371.5|22371.5|22371.59|22371.59|22371.1|22371.1|0
1643807670000|2022-02-02 13:14:30|22371.65|22371.65|22372.02|22372.02|22372.02|22372.02|22371.65|22371.65|0
1643807680000|2022-02-02 13:14:40|22372.13|22372.13|22372.37|22372.37|22372.42|22372.42|22372.07|22372.07|0
1643807690000|2022-02-02 13:14:50|22372.45|22372.45|22372.58|22372.58|22372.66|22372.66|22372.35|22372.35|0
1643807700000|2022-02-02 13:15:00|22372.37|22372.37|22372.99|22372.99|22373.56|22373.56|22372.37|22372.37|0
1643807710000|2022-02-02 13:15:10|22372.86|22372.86|22373.65|22373.65|22373.69|22373.69|22372.75|22372.75|0
1643807720000|2022-02-02 13:15:20|22373.58|22373.58|22373.55|22373.55|22373.58|22373.58|22373.41|22373.41|0
1643807730000|2022-02-02 13:15:30|22373.4|22373.4|22373.46|22373.46|22373.54|22373.54|22373.4|22373.4|0
1643807740000|2022-02-02 13:15:40|22373.51|22373.51|22373.51|22373.51|22373.68|22373.68|22373.51|22373.51|0
1643807750000|2022-02-02 13:15:50|22373.4|22373.4|22372.66|22372.66|22373.4|22373.4|22372.57|22372.57|0
1643807760000|2022-02-02 13:16:00|22372.81|22372.81|22373.57|22373.57|22373.57|22373.57|22372.81|22372.81|0
1643807770000|2022-02-02 13:16:10|22373.53|22373.53|22373.77|22373.77|22373.93|22373.93|22373.5|22373.5|0
1643807780000|2022-02-02 13:16:20|22373.74|22373.74|22373.52|22373.52|22373.78|22373.78|22373.52|22373.52|0
1643807790000|2022-02-02 13:16:30|22373.02|22373.02|22373.12|22373.12|22373.16|22373.16|22372.8|22372.8|0
1643807800000|2022-02-02 13:16:40|22373.08|22373.08|22373.06|22373.06|22373.15|22373.15|22372.92|22372.92|0
1643807810000|2022-02-02 13:16:50|22373.1|22373.1|22372.92|22372.92|22373.15|22373.15|22372.92|22372.92|0
1643807820000|2022-02-02 13:17:00|22372.86|22372.86|22372.49|22372.49|22372.86|22372.86|22372.49|22372.49|0
1643807830000|2022-02-02 13:17:10|22372.58|22372.58|22372.96|22372.96|22372.96|22372.96|22372.45|22372.45|0
1643807840000|2022-02-02 13:17:20|22372.9|22372.9|22372.47|22372.47|22372.9|22372.9|22372.47|22372.47|0
1643807850000|2022-02-02 13:17:30|22372.42|22372.42|22372.4|22372.4|22372.42|22372.42|22372.25|22372.25|0
1643807860000|2022-02-02 13:17:40|22372.45|22372.45|22372.3|22372.3|22372.45|22372.45|22372.27|22372.27|0
1643807870000|2022-02-02 13:17:50|22372.52|22372.52|22372.7|22372.7|22372.7|22372.7|22372.33|22372.33|0
1643807880000|2022-02-02 13:18:00|22372.47|22372.47|22372.66|22372.66|22372.72|22372.72|22372.47|22372.47|0
1643807890000|2022-02-02 13:18:10|22372.75|22372.75|22372.69|22372.69|22372.75|22372.75|22372.5|22372.5|0
1643807900000|2022-02-02 13:18:20|22372.58|22372.58|22372.56|22372.56|22372.65|22372.65|22372.48|22372.48|0
1643807910000|2022-02-02 13:18:30|22372.61|22372.61|22372.33|22372.33|22372.66|22372.66|22372.33|22372.33|0
1643807920000|2022-02-02 13:18:40|22372.45|22372.45|22372.61|22372.61|22372.61|22372.61|22372.34|22372.34|0
1643807930000|2022-02-02 13:18:50|22372.7|22372.7|22372.66|22372.66|22372.7|22372.7|22372.66|22372.66|0
1643807940000|2022-02-02 13:19:00|22372.73|22372.73|22372.91|22372.91|22373.02|22373.02|22372.7|22372.7|0
1643807950000|2022-02-02 13:19:10|22373|22373|22372.87|22372.87|22373.09|22373.09|22372.82|22372.82|0
1643807960000|2022-02-02 13:19:20|22372.82|22372.82|22371.83|22371.83|22372.87|22372.87|22371.75|22371.75|0
1643807970000|2022-02-02 13:19:30|22371.89|22371.89|22372.89|22372.89|22372.89|22372.89|22371.75|22371.75|0
1643807980000|2022-02-02 13:19:40|22372.94|22372.94|22373.69|22373.69|22373.69|22373.69|22372.94|22372.94|0
1643807990000|2022-02-02 13:19:50|22373.74|22373.74|22373.94|22373.94|22374.02|22374.02|22373.74|22373.74|0
1643808000000|2022-02-02 13:20:00|22373.9|22373.9|22374.14|22374.14|22374.15|22374.15|22373.61|22373.61|0
1643808010000|2022-02-02 13:20:10|22374.05|22374.05|22374.25|22374.25|22374.25|22374.25|22373.92|22373.92|0
1643808020000|2022-02-02 13:20:20|22374.3|22374.3|22374.61|22374.61|22374.75|22374.75|22374.3|22374.3|0
1643808030000|2022-02-02 13:20:30|22374.64|22374.64|22374.64|22374.64|22374.91|22374.91|22374.59|22374.59|0
1643808040000|2022-02-02 13:20:40|22374.75|22374.75|22374.75|22374.75|22374.75|22374.75|22374.68|22374.68|0
1643808050000|2022-02-02 13:20:50|22374.83|22374.83|22374.56|22374.56|22374.83|22374.83|22374.56|22374.56|0
1643808060000|2022-02-02 13:21:00|22374.72|22374.72|22372.71|22372.71|22374.72|22374.72|22372.55|22372.55|0
1643808070000|2022-02-02 13:21:10|22372.76|22372.76|22373.21|22373.21|22373.45|22373.45|22372.76|22372.76|0
1643808080000|2022-02-02 13:21:20|22373.35|22373.35|22373.75|22373.75|22373.75|22373.75|22373.35|22373.35|0
1643808090000|2022-02-02 13:21:30|22373.59|22373.59|22373.92|22373.92|22374.14|22374.14|22373.51|22373.51|0
1643808100000|2022-02-02 13:21:40|22373.86|22373.86|22373.87|22373.87|22373.98|22373.98|22373.77|22373.77|0
1643808110000|2022-02-02 13:21:50|22373.81|22373.81|22373.54|22373.54|22373.82|22373.82|22373.35|22373.35|0
1643808120000|2022-02-02 13:22:00|22373.45|22373.45|22373.9|22373.9|22373.9|22373.9|22373.31|22373.31|0
1643808130000|2022-02-02 13:22:10|22373.78|22373.78|22374.1|22374.1|22374.22|22374.22|22373.78|22373.78|0
1643808140000|2022-02-02 13:22:20|22374.2|22374.2|22374.34|22374.34|22374.41|22374.41|22373.52|22373.52|0
1643808150000|2022-02-02 13:22:30|22374.4|22374.4|22374.47|22374.47|22374.48|22374.48|22374.35|22374.35|0
1643808160000|2022-02-02 13:22:40|22374.38|22374.38|22374.26|22374.26|22374.38|22374.38|22373.9|22373.9|0
1643808170000|2022-02-02 13:22:50|22374.14|22374.14|22374.2|22374.2|22374.37|22374.37|22374.14|22374.14|0
1643808180000|2022-02-02 13:23:00|22374.23|22374.23|22374.24|22374.24|22374.54|22374.54|22374.21|22374.21|0
1643808190000|2022-02-02 13:23:10|22374.19|22374.19|22373.29|22373.29|22374.23|22374.23|22373.29|22373.29|0
1643808200000|2022-02-02 13:23:20|22373.12|22373.12|22373.15|22373.15|22373.34|22373.34|22373.12|22373.12|0
1643808210000|2022-02-02 13:23:30|22373.24|22373.24|22372.61|22372.61|22373.24|22373.24|22372.61|22372.61|0
1643808220000|2022-02-02 13:23:40|22372.53|22372.53|22372.08|22372.08|22372.58|22372.58|22372.08|22372.08|0
1643808230000|2022-02-02 13:23:50|22371.99|22371.99|22371.71|22371.71|22371.99|22371.99|22371.64|22371.64|0
1643808240000|2022-02-02 13:24:00|22371.75|22371.75|22371.54|22371.54|22371.89|22371.89|22371.54|22371.54|0
1643808250000|2022-02-02 13:24:10|22371.61|22371.61|22371.65|22371.65|22371.8|22371.8|22371.59|22371.59|0
1643808260000|2022-02-02 13:24:20|22371.75|22371.75|22371.87|22371.87|22371.96|22371.96|22371.64|22371.64|0
1643808270000|2022-02-02 13:24:30|22371.72|22371.72|22371.59|22371.59|22371.83|22371.83|22371.3|22371.3|0
1643808280000|2022-02-02 13:24:40|22371.47|22371.47|22371.42|22371.42|22371.62|22371.62|22371.29|22371.29|0
1643808290000|2022-02-02 13:24:50|22371.32|22371.32|22370.51|22370.51|22371.32|22371.32|22370.51|22370.51|0
1643808300000|2022-02-02 13:25:00|22370.58|22370.58|22370.07|22370.07|22370.71|22370.71|22370.07|22370.07|0
1643808310000|2022-02-02 13:25:10|22370.01|22370.01|22369.36|22369.36|22370.01|22370.01|22369.36|22369.36|0
1643808320000|2022-02-02 13:25:20|22369.47|22369.47|22369.06|22369.06|22369.47|22369.47|22368.96|22368.96|0
1643808330000|2022-02-02 13:25:30|22369.15|22369.15|22367.98|22367.98|22369.15|22369.15|22367.9|22367.9|0
1643808340000|2022-02-02 13:25:40|22367.88|22367.88|22367.69|22367.69|22367.95|22367.95|22367.69|22367.69|0
1643808350000|2022-02-02 13:25:50|22367.65|22367.65|22367.28|22367.28|22367.65|22367.65|22367.24|22367.24|0
1643808360000|2022-02-02 13:26:00|22367.46|22367.46|22366.91|22366.91|22367.46|22367.46|22366|22366|0
1643808370000|2022-02-02 13:26:10|22366.95|22366.95|22366.78|22366.78|22367.28|22367.28|22366.78|22366.78|0
1643808380000|2022-02-02 13:26:20|22366.91|22366.91|22366.74|22366.74|22366.91|22366.91|22366.74|22366.74|0
1643808390000|2022-02-02 13:26:30|22366.55|22366.55|22367.36|22367.36|22367.36|22367.36|22366.55|22366.55|0
1643808400000|2022-02-02 13:26:40|22367.62|22367.62|22367.67|22367.67|22367.98|22367.98|22367.54|22367.54|0
1643808410000|2022-02-02 13:26:50|22367.76|22367.76|22368.3|22368.3|22368.35|22368.35|22367.76|22367.76|0
1643808420000|2022-02-02 13:27:00|22368.19|22368.19|22367.64|22367.64|22368.2|22368.2|22367.64|22367.64|0
1643808430000|2022-02-02 13:27:10|22367.81|22367.81|22367.55|22367.55|22367.88|22367.88|22367.55|22367.55|0
1643808440000|2022-02-02 13:27:20|22367.66|22367.66|22367.56|22367.56|22367.69|22367.69|22367.53|22367.53|0
1643808450000|2022-02-02 13:27:30|22367.52|22367.52|22367.18|22367.18|22367.56|22367.56|22367.18|22367.18|0
1643808460000|2022-02-02 13:27:40|22367.34|22367.34|22367.72|22367.72|22367.77|22367.77|22367.34|22367.34|0
1643808470000|2022-02-02 13:27:50|22367.78|22367.78|22367.81|22367.81|22367.84|22367.84|22367.66|22367.66|0
1643808480000|2022-02-02 13:28:00|22367.69|22367.69|22367.31|22367.31|22367.69|22367.69|22367.28|22367.28|0
1643808490000|2022-02-02 13:28:10|22367.28|22367.28|22366.51|22366.51|22367.28|22367.28|22366.39|22366.39|0
1643808500000|2022-02-02 13:28:20|22366.39|22366.39|22365.74|22365.74|22366.53|22366.53|22365.74|22365.74|0
1643808510000|2022-02-02 13:28:30|22365.48|22365.48|22365.64|22365.64|22365.64|22365.64|22365.38|22365.38|0
1643808520000|2022-02-02 13:28:40|22365.56|22365.56|22365.58|22365.58|22365.58|22365.58|22365.51|22365.51|0
1643808530000|2022-02-02 13:28:50|22365.78|22365.78|22366.67|22366.67|22366.74|22366.74|22365.78|22365.78|0
1643808540000|2022-02-02 13:29:00|22366.99|22366.99|22366.89|22366.89|22366.99|22366.99|22366.6|22366.6|0
1643808550000|2022-02-02 13:29:10|22367.24|22367.24|22367.72|22367.72|22367.72|22367.72|22367.21|22367.21|0
1643808560000|2022-02-02 13:29:20|22367.7|22367.7|22367.77|22367.77|22367.79|22367.79|22367.54|22367.54|0
1643808570000|2022-02-02 13:29:30|22367.84|22367.84|22368.39|22368.39|22368.39|22368.39|22367.84|22367.84|0
1643808580000|2022-02-02 13:29:40|22368.45|22368.45|22367.39|22367.39|22368.45|22368.45|22367.39|22367.39|0
1643808590000|2022-02-02 13:29:50|22367.51|22367.51|22367.56|22367.56|22367.75|22367.75|22367.19|22367.19|0
1643808600000|2022-02-02 13:30:00|22367.45|22367.45|22367.02|22367.02|22367.6|22367.6|22367.02|22367.02|0
1643808610000|2022-02-02 13:30:10|22366.89|22366.89|22366.6|22366.6|22367.16|22367.16|22366.6|22366.6|0
1643808620000|2022-02-02 13:30:20|22366.53|22366.53|22366.2|22366.2|22366.53|22366.53|22366.2|22366.2|0
1643808630000|2022-02-02 13:30:30|22366.17|22366.17|22366.08|22366.08|22366.29|22366.29|22366.08|22366.08|0
1643808640000|2022-02-02 13:30:40|22366.05|22366.05|22366.05|22366.05|22366.19|22366.19|22365.98|22365.98|0
1643808650000|2022-02-02 13:30:50|22366|22366|22365.52|22365.52|22366.26|22366.26|22365.4|22365.4|0
1643808660000|2022-02-02 13:31:00|22365.62|22365.62|22365.87|22365.87|22366.07|22366.07|22365.62|22365.62|0
1643808670000|2022-02-02 13:31:10|22366.16|22366.16|22366.22|22366.22|22366.33|22366.33|22366.16|22366.16|0
1643808680000|2022-02-02 13:31:20|22366.33|22366.33|22366.36|22366.36|22366.41|22366.41|22365.84|22365.84|0
1643808690000|2022-02-02 13:31:30|22366.45|22366.45|22366.2|22366.2|22366.54|22366.54|22366.16|22366.16|0
1643808700000|2022-02-02 13:31:40|22366.12|22366.12|22366.46|22366.46|22366.73|22366.73|22366.12|22366.12|0
1643808710000|2022-02-02 13:31:50|22366.56|22366.56|22366.61|22366.61|22366.62|22366.62|22366.49|22366.49|0
1643808720000|2022-02-02 13:32:00|22366.76|22366.76|22366.77|22366.77|22367|22367|22366.74|22366.74|0
1643808730000|2022-02-02 13:32:10|22366.73|22366.73|22366.85|22366.85|22366.85|22366.85|22366.73|22366.73|0
1643808740000|2022-02-02 13:32:20|22366.71|22366.71|22366.34|22366.34|22366.83|22366.83|22366.17|22366.17|0
1643808750000|2022-02-02 13:32:30|22366.21|22366.21|22365.96|22365.96|22366.53|22366.53|22365.79|22365.79|0
1643808760000|2022-02-02 13:32:40|22365.84|22365.84|22365.95|22365.95|22366.06|22366.06|22365.76|22365.76|0
1643808770000|2022-02-02 13:32:50|22366.1|22366.1|22365.77|22365.77|22366.16|22366.16|22365.77|22365.77|0
1643808780000|2022-02-02 13:33:00|22365.8|22365.8|22365.08|22365.08|22365.8|22365.8|22365.08|22365.08|0
1643808790000|2022-02-02 13:33:10|22365.11|22365.11|22365.1|22365.1|22365.24|22365.24|22365.06|22365.06|0
1643808800000|2022-02-02 13:33:20|22364.98|22364.98|22364.53|22364.53|22365.1|22365.1|22364.53|22364.53|0
1643808810000|2022-02-02 13:33:30|22364.4|22364.4|22364.61|22364.61|22364.61|22364.61|22364.31|22364.31|0
1643808820000|2022-02-02 13:33:40|22365|22365|22364.54|22364.54|22365|22365|22364.44|22364.44|0
1643808830000|2022-02-02 13:33:50|22364.47|22364.47|22364.19|22364.19|22364.47|22364.47|22364.1|22364.1|0
1643808840000|2022-02-02 13:34:00|22364.26|22364.26|22363.62|22363.62|22364.26|22364.26|22363.62|22363.62|0
1643808850000|2022-02-02 13:34:10|22363.74|22363.74|22364.1|22364.1|22364.16|22364.16|22363.61|22363.61|0
1643808860000|2022-02-02 13:34:20|22364.23|22364.23|22364.23|22364.23|22364.23|22364.23|22364.05|22364.05|0
1643808870000|2022-02-02 13:34:30|22364.14|22364.14|22362.97|22362.97|22364.22|22364.22|22362.97|22362.97|0
1643808880000|2022-02-02 13:34:40|22362.9|22362.9|22362.8|22362.8|22362.97|22362.97|22362.69|22362.69|0
1643808890000|2022-02-02 13:34:50|22362.86|22362.86|22362.93|22362.93|22363.14|22363.14|22362.86|22362.86|0
1643808900000|2022-02-02 13:35:00|22363.08|22363.08|22362.16|22362.16|22363.22|22363.22|22362.16|22362.16|0
1643808910000|2022-02-02 13:35:10|22362.04|22362.04|22361.34|22361.34|22362.04|22362.04|22361.34|22361.34|0
1643808920000|2022-02-02 13:35:20|22361.28|22361.28|22360.87|22360.87|22361.45|22361.45|22360.72|22360.72|0
1643808930000|2022-02-02 13:35:30|22360.78|22360.78|22361.27|22361.27|22361.27|22361.27|22360.78|22360.78|0
1643808940000|2022-02-02 13:35:40|22361.18|22361.18|22361.26|22361.26|22361.41|22361.41|22360.92|22360.92|0
1643808950000|2022-02-02 13:35:50|22361.22|22361.22|22360.89|22360.89|22361.22|22361.22|22360.89|22360.89|0
1643808960000|2022-02-02 13:36:00|22360.84|22360.84|22360.21|22360.21|22360.9|22360.9|22360.21|22360.21|0
1643808970000|2022-02-02 13:36:10|22360.16|22360.16|22360.29|22360.29|22360.29|22360.29|22360.16|22360.16|0
1643808980000|2022-02-02 13:36:20|22360.44|22360.44|22360.59|22360.59|22360.59|22360.59|22360.24|22360.24|0
1643808990000|2022-02-02 13:36:30|22360.62|22360.62|22360.91|22360.91|22360.94|22360.94|22360.62|22360.62|0
1643809000000|2022-02-02 13:36:40|22361.07|22361.07|22361.52|22361.52|22361.52|22361.52|22361.03|22361.03|0
1643809010000|2022-02-02 13:36:50|22361.58|22361.58|22361.39|22361.39|22361.62|22361.62|22361.24|22361.24|0
1643809020000|2022-02-02 13:37:00|22361.46|22361.46|22360.56|22360.56|22361.46|22361.46|22360.56|22360.56|0
1643809030000|2022-02-02 13:37:10|22360.5|22360.5|22358.27|22358.27|22360.5|22360.5|22358.27|22358.27|0
1643809040000|2022-02-02 13:37:20|22357.43|22357.43|22356.58|22356.58|22357.62|22357.62|22355.93|22355.93|0
1643809050000|2022-02-02 13:37:30|22356.61|22356.61|22356.48|22356.48|22356.61|22356.61|22356.27|22356.27|0
1643809060000|2022-02-02 13:37:40|22356.39|22356.39|22357.3|22357.3|22359.05|22359.05|22356.36|22356.36|0
1643809070000|2022-02-02 13:37:50|22357.35|22357.35|22357.78|22357.78|22357.94|22357.94|22356.97|22356.97|0
1643809080000|2022-02-02 13:38:00|22357.68|22357.68|22357.89|22357.89|22358.2|22358.2|22357.64|22357.64|0
1643809090000|2022-02-02 13:38:10|22358.04|22358.04|22358.56|22358.56|22358.9|22358.9|22358.04|22358.04|0
1643809100000|2022-02-02 13:38:20|22358.7|22358.7|22359.5|22359.5|22359.63|22359.63|22358.7|22358.7|0
1643809110000|2022-02-02 13:38:30|22359.57|22359.57|22360.15|22360.15|22360.15|22360.15|22359.57|22359.57|0
1643809120000|2022-02-02 13:38:40|22359.89|22359.89|22360.06|22360.06|22360.22|22360.22|22359.8|22359.8|0
1643809130000|2022-02-02 13:38:50|22359.94|22359.94|22359.48|22359.48|22360|22360|22359.41|22359.41|0
1643809140000|2022-02-02 13:39:00|22359.42|22359.42|22360.21|22360.21|22360.21|22360.21|22359.29|22359.29|0
1643809150000|2022-02-02 13:39:10|22360.06|22360.06|22359.61|22359.61|22360.06|22360.06|22359.61|22359.61|0
1643809160000|2022-02-02 13:39:20|22359.67|22359.67|22359.92|22359.92|22359.92|22359.92|22359.67|22359.67|0
1643809170000|2022-02-02 13:39:30|22359.96|22359.96|22358.2|22358.2|22360.08|22360.08|22358.12|22358.12|0
1643809180000|2022-02-02 13:39:40|22358.29|22358.29|22357.7|22357.7|22358.29|22358.29|22357.7|22357.7|0
1643809190000|2022-02-02 13:39:50|22357.77|22357.77|22358.3|22358.3|22358.36|22358.36|22357.77|22357.77|0
1643809200000|2022-02-02 13:40:00|22358.26|22358.26|22357.96|22357.96|22358.26|22358.26|22357.84|22357.84|0
1643809210000|2022-02-02 13:40:10|22357.87|22357.87|22358.05|22358.05|22358.05|22358.05|22357.78|22357.78|0
1643809220000|2022-02-02 13:40:20|22358.02|22358.02|22359.19|22359.19|22359.23|22359.23|22358.02|22358.02|0
1643809230000|2022-02-02 13:40:30|22359.13|22359.13|22360.42|22360.42|22360.42|22360.42|22359.13|22359.13|0
1643809240000|2022-02-02 13:40:40|22360.67|22360.67|22361.43|22361.43|22361.43|22361.43|22360.67|22360.67|0
1643809250000|2022-02-02 13:40:50|22361.52|22361.52|22362.41|22362.41|22362.41|22362.41|22361.52|22361.52|0
1643809260000|2022-02-02 13:41:00|22362.36|22362.36|22362.7|22362.7|22362.91|22362.91|22362.36|22362.36|0
1643809270000|2022-02-02 13:41:10|22362.74|22362.74|22362.64|22362.64|22362.88|22362.88|22362.64|22362.64|0
1643809280000|2022-02-02 13:41:20|22363|22363|22363|22363|22363.04|22363.04|22362.72|22362.72|0
1643809290000|2022-02-02 13:41:30|22362.94|22362.94|22363.29|22363.29|22363.39|22363.39|22362.77|22362.77|0
1643809300000|2022-02-02 13:41:40|22363.24|22363.24|22363.36|22363.36|22363.67|22363.67|22363.24|22363.24|0
1643809310000|2022-02-02 13:41:50|22363.39|22363.39|22363.91|22363.91|22363.91|22363.91|22363.39|22363.39|0
1643809320000|2022-02-02 13:42:00|22363.85|22363.85|22364.12|22364.12|22364.16|22364.16|22363.85|22363.85|0
1643809330000|2022-02-02 13:42:10|22364.06|22364.06|22364.83|22364.83|22364.88|22364.88|22363.94|22363.94|0
1643809340000|2022-02-02 13:42:20|22364.94|22364.94|22365.11|22365.11|22365.11|22365.11|22364.86|22364.86|0
1643809350000|2022-02-02 13:42:30|22365.04|22365.04|22365.43|22365.43|22365.43|22365.43|22364.92|22364.92|0
1643809360000|2022-02-02 13:42:40|22365.37|22365.37|22365.59|22365.59|22365.64|22365.64|22365.37|22365.37|0
1643809370000|2022-02-02 13:42:50|22365.17|22365.17|22366.02|22366.02|22366.02|22366.02|22365.17|22365.17|0
1643809380000|2022-02-02 13:43:00|22365.92|22365.92|22366.17|22366.17|22366.17|22366.17|22365.71|22365.71|0
1643809390000|2022-02-02 13:43:10|22366.23|22366.23|22365.93|22365.93|22366.24|22366.24|22365.93|22365.93|0
1643809400000|2022-02-02 13:43:20|22365.88|22365.88|22365.42|22365.42|22365.88|22365.88|22365.41|22365.41|0
1643809410000|2022-02-02 13:43:30|22365.54|22365.54|22365.55|22365.55|22365.55|22365.55|22365.37|22365.37|0
1643809420000|2022-02-02 13:43:40|22365.42|22365.42|22364.91|22364.91|22365.42|22365.42|22364.86|22364.86|0
1643809430000|2022-02-02 13:43:50|22365.06|22365.06|22365.95|22365.95|22366.16|22366.16|22364.88|22364.88|0
1643809440000|2022-02-02 13:44:00|22366.06|22366.06|22366.5|22366.5|22366.5|22366.5|22366.06|22366.06|0
1643809450000|2022-02-02 13:44:10|22366.21|22366.21|22366.4|22366.4|22366.4|22366.4|22366.21|22366.21|0
1643809460000|2022-02-02 13:44:20|22366.25|22366.25|22366.26|22366.26|22366.26|22366.26|22366.09|22366.09|0
1643809470000|2022-02-02 13:44:30|22366.15|22366.15|22366.23|22366.23|22366.23|22366.23|22365.82|22365.82|0
1643809480000|2022-02-02 13:44:40|22366.32|22366.32|22366.11|22366.11|22366.32|22366.32|22366.11|22366.11|0
1643809490000|2022-02-02 13:44:50|22366.2|22366.2|22367.42|22367.42|22367.42|22367.42|22366.2|22366.2|0
1643809500000|2022-02-02 13:45:00|22367.35|22367.35|22367.24|22367.24|22367.57|22367.57|22367.24|22367.24|0
1643809510000|2022-02-02 13:45:10|22367.4|22367.4|22367.52|22367.52|22367.58|22367.58|22367.11|22367.11|0
1643809520000|2022-02-02 13:45:20|22367.48|22367.48|22366.84|22366.84|22367.58|22367.58|22366.84|22366.84|0
1643809530000|2022-02-02 13:45:30|22367.26|22367.26|22367.13|22367.13|22367.26|22367.26|22366.92|22366.92|0
1643809540000|2022-02-02 13:45:40|22367.24|22367.24|22367.04|22367.04|22367.31|22367.31|22366.84|22366.84|0
1643809550000|2022-02-02 13:45:50|22367.17|22367.17|22367.67|22367.67|22367.67|22367.67|22367.17|22367.17|0
1643809560000|2022-02-02 13:46:00|22367.89|22367.89|22368.15|22368.15|22368.17|22368.17|22367.89|22367.89|0
1643809570000|2022-02-02 13:46:10|22368.07|22368.07|22368.25|22368.25|22368.25|22368.25|22368.07|22368.07|0
1643809580000|2022-02-02 13:46:20|22368.21|22368.21|22367.27|22367.27|22368.31|22368.31|22367.22|22367.22|0
1643809590000|2022-02-02 13:46:30|22367.38|22367.38|22367.48|22367.48|22367.5|22367.5|22367.36|22367.36|0
1643809600000|2022-02-02 13:46:40|22367.33|22367.33|22367.75|22367.75|22367.77|22367.77|22367.33|22367.33|0
1643809610000|2022-02-02 13:46:50|22368|22368|22367.35|22367.35|22368.15|22368.15|22367.35|22367.35|0
1643809620000|2022-02-02 13:47:00|22367.26|22367.26|22369.19|22369.19|22369.7|22369.7|22367.26|22367.26|0
1643809630000|2022-02-02 13:47:10|22369.15|22369.15|22369.01|22369.01|22369.25|22369.25|22369.01|22369.01|0
1643809640000|2022-02-02 13:47:20|22368.94|22368.94|22369.78|22369.78|22370.03|22370.03|22368.94|22368.94|0
1643809650000|2022-02-02 13:47:30|22369.91|22369.91|22368.85|22368.85|22369.91|22369.91|22368.85|22368.85|0
1643809660000|2022-02-02 13:47:40|22368.75|22368.75|22368.41|22368.41|22368.75|22368.75|22368.41|22368.41|0
1643809670000|2022-02-02 13:47:50|22368.33|22368.33|22368.34|22368.34|22368.34|22368.34|22368.16|22368.16|0
1643809680000|2022-02-02 13:48:00|22368.18|22368.18|22367.57|22367.57|22368.39|22368.39|22367.5|22367.5|0
1643809690000|2022-02-02 13:48:10|22367.51|22367.51|22367.68|22367.68|22367.77|22367.77|22367.41|22367.41|0
1643809700000|2022-02-02 13:48:20|22367.75|22367.75|22368.11|22368.11|22368.11|22368.11|22367.67|22367.67|0
1643809710000|2022-02-02 13:48:30|22368.24|22368.24|22368.04|22368.04|22368.43|22368.43|22368.04|22368.04|0
1643809720000|2022-02-02 13:48:40|22368.08|22368.08|22368.31|22368.31|22368.45|22368.45|22368.08|22368.08|0
1643809730000|2022-02-02 13:48:50|22368.22|22368.22|22367.92|22367.92|22368.75|22368.75|22367.67|22367.67|0
1643809740000|2022-02-02 13:49:00|22367.79|22367.79|22367.26|22367.26|22367.85|22367.85|22367.23|22367.23|0
1643809750000|2022-02-02 13:49:10|22367.12|22367.12|22366.42|22366.42|22367.58|22367.58|22366.42|22366.42|0
1643809760000|2022-02-02 13:49:20|22366.45|22366.45|22366.82|22366.82|22366.82|22366.82|22366.45|22366.45|0
1643809770000|2022-02-02 13:49:30|22366.88|22366.88|22366.54|22366.54|22366.88|22366.88|22366.42|22366.42|0
1643809780000|2022-02-02 13:49:40|22366.48|22366.48|22367.63|22367.63|22367.73|22367.73|22366.4|22366.4|0
1643809790000|2022-02-02 13:49:50|22367.57|22367.57|22367.71|22367.71|22367.81|22367.81|22367.57|22367.57|0
1643809800000|2022-02-02 13:50:00|22367.76|22367.76|22366.77|22366.77|22367.76|22367.76|22366.72|22366.72|0
1643809810000|2022-02-02 13:50:10|22366.72|22366.72|22366.61|22366.61|22366.72|22366.72|22366.34|22366.34|0
1643809820000|2022-02-02 13:50:20|22366.47|22366.47|22366.37|22366.37|22366.75|22366.75|22366.37|22366.37|0
1643809830000|2022-02-02 13:50:30|22366.4|22366.4|22366.19|22366.19|22366.6|22366.6|22366.13|22366.13|0
1643809840000|2022-02-02 13:50:40|22366.09|22366.09|22366.14|22366.14|22366.42|22366.42|22366.08|22366.08|0
1643809850000|2022-02-02 13:50:50|22366.22|22366.22|22366.27|22366.27|22366.43|22366.43|22366.16|22366.16|0
1643809860000|2022-02-02 13:51:00|22366.11|22366.11|22366.36|22366.36|22366.36|22366.36|22366.1|22366.1|0
1643809870000|2022-02-02 13:51:10|22365.91|22365.91|22366.02|22366.02|22366.11|22366.11|22365.91|22365.91|0
1643809880000|2022-02-02 13:51:20|22365.92|22365.92|22365.38|22365.38|22366.17|22366.17|22365.38|22365.38|0
1643809890000|2022-02-02 13:51:30|22365.28|22365.28|22365.03|22365.03|22365.34|22365.34|22364.96|22364.96|0
1643809900000|2022-02-02 13:51:40|22364.92|22364.92|22364.44|22364.44|22364.92|22364.92|22364.33|22364.33|0
1643809910000|2022-02-02 13:51:50|22364.54|22364.54|22364.69|22364.69|22364.69|22364.69|22364.27|22364.27|0
1643809920000|2022-02-02 13:52:00|22364.76|22364.76|22364.24|22364.24|22364.76|22364.76|22364.24|22364.24|0
1643809930000|2022-02-02 13:52:10|22364.37|22364.37|22364.21|22364.21|22364.49|22364.49|22363.82|22363.82|0
1643809940000|2022-02-02 13:52:20|22364.13|22364.13|22364.02|22364.02|22364.13|22364.13|22363.75|22363.75|0
1643809950000|2022-02-02 13:52:30|22364.11|22364.11|22363.55|22363.55|22364.23|22364.23|22363.47|22363.47|0
1643809960000|2022-02-02 13:52:40|22363.65|22363.65|22363.33|22363.33|22363.72|22363.72|22363.27|22363.27|0
1643809970000|2022-02-02 13:52:50|22363.28|22363.28|22362.69|22362.69|22363.39|22363.39|22362.69|22362.69|0
1643809980000|2022-02-02 13:53:00|22362.63|22362.63|22362.07|22362.07|22362.63|22362.63|22362.07|22362.07|0
1643809990000|2022-02-02 13:53:10|22362.18|22362.18|22361.14|22361.14|22362.23|22362.23|22361.14|22361.14|0
1643810000000|2022-02-02 13:53:20|22361.02|22361.02|22359.92|22359.92|22361.13|22361.13|22359.92|22359.92|0
1643810010000|2022-02-02 13:53:30|22359.85|22359.85|22359.96|22359.96|22360.3|22360.3|22359.57|22359.57|0
1643810020000|2022-02-02 13:53:40|22360.01|22360.01|22360.31|22360.31|22360.37|22360.37|22360.01|22360.01|0
1643810030000|2022-02-02 13:53:50|22360.23|22360.23|22359.77|22359.77|22360.23|22360.23|22359.69|22359.69|0
1643810040000|2022-02-02 13:54:00|22359.83|22359.83|22359.57|22359.57|22359.83|22359.83|22359.5|22359.5|0
1643810050000|2022-02-02 13:54:10|22359.51|22359.51|22359.48|22359.48|22359.51|22359.51|22359.3|22359.3|0
1643810060000|2022-02-02 13:54:20|22359.33|22359.33|22359.64|22359.64|22359.64|22359.64|22359.28|22359.28|0
1643810070000|2022-02-02 13:54:30|22359.71|22359.71|22359.54|22359.54|22359.71|22359.71|22359.41|22359.41|0
1643810080000|2022-02-02 13:54:40|22359.24|22359.24|22359.24|22359.24|22359.24|22359.24|22359.24|22359.24|0
1643810090000|2022-02-02 13:54:50|22359.18|22359.18|22359.58|22359.58|22359.62|22359.62|22359.11|22359.11|0
1643810100000|2022-02-02 13:55:00|22359.55|22359.55|22359.89|22359.89|22359.92|22359.92|22359.45|22359.45|0
1643810110000|2022-02-02 13:55:10|22359.36|22359.36|22359.04|22359.04|22359.43|22359.43|22359.04|22359.04|0
1643810120000|2022-02-02 13:55:20|22359|22359|22359.19|22359.19|22359.24|22359.24|22359|22359|0
1643810130000|2022-02-02 13:55:30|22359.12|22359.12|22358.72|22358.72|22359.2|22359.2|22358.72|22358.72|0
1643810140000|2022-02-02 13:55:40|22358.66|22358.66|22359.08|22359.08|22359.1|22359.1|22358.66|22358.66|0
1643810150000|2022-02-02 13:55:50|22359.11|22359.11|22359.33|22359.33|22359.44|22359.44|22359.02|22359.02|0
1643810160000|2022-02-02 13:56:00|22359.39|22359.39|22359.5|22359.5|22359.5|22359.5|22359.26|22359.26|0
1643810170000|2022-02-02 13:56:10|22359.75|22359.75|22359.63|22359.63|22359.94|22359.94|22359.57|22359.57|0
1643810180000|2022-02-02 13:56:20|22359.67|22359.67|22359.69|22359.69|22359.8|22359.8|22359.67|22359.67|0
1643810190000|2022-02-02 13:56:30|22359.73|22359.73|22359.53|22359.53|22359.79|22359.79|22359.53|22359.53|0
1643810200000|2022-02-02 13:56:40|22359.43|22359.43|22359.54|22359.54|22359.67|22359.67|22359.43|22359.43|0
1643810210000|2022-02-02 13:56:50|22359.4|22359.4|22359.7|22359.7|22359.7|22359.7|22359.17|22359.17|0
1643810220000|2022-02-02 13:57:00|22359.77|22359.77|22360.09|22360.09|22360.09|22360.09|22359.77|22359.77|0
1643810230000|2022-02-02 13:57:10|22360.18|22360.18|22360.28|22360.28|22360.39|22360.39|22359.91|22359.91|0
1643810240000|2022-02-02 13:57:20|22360.24|22360.24|22358.53|22358.53|22360.24|22360.24|22358.53|22358.53|0
1643810250000|2022-02-02 13:57:30|22358.62|22358.62|22358.14|22358.14|22358.67|22358.67|22358.09|22358.09|0
1643810260000|2022-02-02 13:57:40|22358.07|22358.07|22358.04|22358.04|22358.07|22358.07|22357.99|22357.99|0
1643810270000|2022-02-02 13:57:50|22357.9|22357.9|22358.32|22358.32|22358.49|22358.49|22357.9|22357.9|0
1643810280000|2022-02-02 13:58:00|22358.23|22358.23|22358.34|22358.34|22358.34|22358.34|22358.03|22358.03|0
1643810290000|2022-02-02 13:58:10|22358.27|22358.27|22356.45|22356.45|22358.27|22358.27|22356.45|22356.45|0
1643810300000|2022-02-02 13:58:20|22356.36|22356.36|22356.48|22356.48|22356.48|22356.48|22356.27|22356.27|0
1643810310000|2022-02-02 13:58:30|22356.98|22356.98|22356.79|22356.79|22357.08|22357.08|22356.68|22356.68|0
1643810320000|2022-02-02 13:58:40|22356.91|22356.91|22356.85|22356.85|22356.91|22356.91|22356.68|22356.68|0
1643810330000|2022-02-02 13:58:50|22356.77|22356.77|22356.78|22356.78|22356.78|22356.78|22356.55|22356.55|0
1643810340000|2022-02-02 13:59:00|22356.74|22356.74|22356.68|22356.68|22356.88|22356.88|22356.3|22356.3|0
1643810350000|2022-02-02 13:59:10|22356.78|22356.78|22356.58|22356.58|22357.06|22357.06|22356.54|22356.54|0
1643810360000|2022-02-02 13:59:20|22356.52|22356.52|22356.57|22356.57|22356.6|22356.6|22356.39|22356.39|0
1643810370000|2022-02-02 13:59:30|22356.4|22356.4|22356.28|22356.28|22356.68|22356.68|22356.1|22356.1|0
1643810380000|2022-02-02 13:59:40|22356.23|22356.23|22356.63|22356.63|22356.63|22356.63|22356.21|22356.21|0
1643810390000|2022-02-02 13:59:50|22356.82|22356.82|22356.59|22356.59|22356.85|22356.85|22356.56|22356.56|0
1643810400000|2022-02-02 14:00:00|22356.65|22356.65|22355.79|22355.79|22356.65|22356.65|22355.79|22355.79|0
1643810410000|2022-02-02 14:00:10|22355.75|22355.75|22355.4|22355.4|22355.92|22355.92|22355.4|22355.4|0
1643810420000|2022-02-02 14:00:20|22355.45|22355.45|22355.32|22355.32|22355.45|22355.45|22355.32|22355.32|0
1643810430000|2022-02-02 14:00:30|22355.26|22355.26|22354.64|22354.64|22355.31|22355.31|22354.64|22354.64|0
1643810440000|2022-02-02 14:00:40|22354.67|22354.67|22354.78|22354.78|22354.87|22354.87|22354.56|22354.56|0
1643810450000|2022-02-02 14:00:50|22354.73|22354.73|22354.72|22354.72|22354.77|22354.77|22354.57|22354.57|0
1643810460000|2022-02-02 14:01:00|22354.83|22354.83|22352.92|22352.92|22354.83|22354.83|22352.92|22352.92|0
1643810470000|2022-02-02 14:01:10|22353.18|22353.18|22352.13|22352.13|22353.51|22353.51|22352.13|22352.13|0
1643810480000|2022-02-02 14:01:20|22351.54|22351.54|22351.41|22351.41|22352.1|22352.1|22351.41|22351.41|0
1643810490000|2022-02-02 14:01:30|22351.48|22351.48|22351.64|22351.64|22351.64|22351.64|22351.41|22351.41|0
1643810500000|2022-02-02 14:01:40|22351.68|22351.68|22352.01|22352.01|22352.14|22352.14|22351.52|22351.52|0
1643810510000|2022-02-02 14:01:50|22351.84|22351.84|22352.38|22352.38|22352.73|22352.73|22351.77|22351.77|0
1643810520000|2022-02-02 14:02:00|22352.44|22352.44|22352.9|22352.9|22353.26|22353.26|22352.44|22352.44|0
1643810530000|2022-02-02 14:02:10|22352.85|22352.85|22352.95|22352.95|22353.02|22353.02|22352.7|22352.7|0
1643810540000|2022-02-02 14:02:20|22352.94|22352.94|22352.83|22352.83|22352.94|22352.94|22352.83|22352.83|0
1643810550000|2022-02-02 14:02:30|22352.86|22352.86|22352.92|22352.92|22352.92|22352.92|22352.75|22352.75|0
1643810560000|2022-02-02 14:02:40|22352.96|22352.96|22353.16|22353.16|22353.2|22353.2|22352.96|22352.96|0
1643810570000|2022-02-02 14:02:50|22353.09|22353.09|22349.59|22349.59|22353.09|22353.09|22349.59|22349.59|0
1643810580000|2022-02-02 14:03:00|22349.44|22349.44|22348.23|22348.23|22349.44|22349.44|22348.2|22348.2|0
1643810590000|2022-02-02 14:03:10|22348.17|22348.17|22347.38|22347.38|22348.22|22348.22|22347.33|22347.33|0
1643810600000|2022-02-02 14:03:20|22347.32|22347.32|22346.93|22346.93|22347.32|22347.32|22346.93|22346.93|0
1643810610000|2022-02-02 14:03:30|22346.88|22346.88|22346.67|22346.67|22346.88|22346.88|22346.67|22346.67|0
1643810620000|2022-02-02 14:03:40|22346.89|22346.89|22346.1|22346.1|22346.89|22346.89|22346.1|22346.1|0
1643810630000|2022-02-02 14:03:50|22346.14|22346.14|22345.7|22345.7|22346.14|22346.14|22345.7|22345.7|0
1643810640000|2022-02-02 14:04:00|22345.48|22345.48|22344.86|22344.86|22345.56|22345.56|22344.86|22344.86|0
1643810650000|2022-02-02 14:04:10|22344.98|22344.98|22344.95|22344.95|22344.98|22344.98|22344.71|22344.71|0
1643810660000|2022-02-02 14:04:20|22344.78|22344.78|22344.47|22344.47|22344.87|22344.87|22344.47|22344.47|0
1643810670000|2022-02-02 14:04:30|22344.56|22344.56|22344.38|22344.38|22344.56|22344.56|22344.13|22344.13|0
1643810680000|2022-02-02 14:04:40|22344.49|22344.49|22344.21|22344.21|22344.49|22344.49|22344.21|22344.21|0
1643810690000|2022-02-02 14:04:50|22344.15|22344.15|22344.03|22344.03|22344.27|22344.27|22344.03|22344.03|0
1643810700000|2022-02-02 14:05:00|22344.09|22344.09|22343.53|22343.53|22344.4|22344.4|22343.33|22343.33|0
1643810710000|2022-02-02 14:05:10|22343.38|22343.38|22342.39|22342.39|22343.38|22343.38|22342.3|22342.3|0
1643810720000|2022-02-02 14:05:20|22342.12|22342.12|22341.93|22341.93|22342.12|22342.12|22341.81|22341.81|0
1643810730000|2022-02-02 14:05:30|22342.01|22342.01|22341.97|22341.97|22342.09|22342.09|22341.71|22341.71|0
1643810740000|2022-02-02 14:05:40|22342.03|22342.03|22342.33|22342.33|22342.35|22342.35|22342.03|22342.03|0
1643810750000|2022-02-02 14:05:50|22342.44|22342.44|22342.48|22342.48|22342.48|22342.48|22342.3|22342.3|0
1643810760000|2022-02-02 14:06:00|22342.57|22342.57|22341.76|22341.76|22342.76|22342.76|22341.53|22341.53|0
1643810770000|2022-02-02 14:06:10|22341.67|22341.67|22341.7|22341.7|22341.85|22341.85|22341.67|22341.67|0
1643810780000|2022-02-02 14:06:20|22341.77|22341.77|22341.69|22341.69|22342.35|22342.35|22341.6|22341.6|0
1643810790000|2022-02-02 14:06:30|22341.78|22341.78|22341.44|22341.44|22341.82|22341.82|22341.4|22341.4|0
1643810800000|2022-02-02 14:06:40|22341.39|22341.39|22341.93|22341.93|22341.93|22341.93|22341.39|22341.39|0
1643810810000|2022-02-02 14:06:50|22341.86|22341.86|22342.15|22342.15|22342.15|22342.15|22341.74|22341.74|0
1643810820000|2022-02-02 14:07:00|22342.01|22342.01|22342.2|22342.2|22342.34|22342.34|22342.01|22342.01|0
1643810830000|2022-02-02 14:07:10|22342.27|22342.27|22342.59|22342.59|22342.59|22342.59|22342.21|22342.21|0
1643810840000|2022-02-02 14:07:20|22342.66|22342.66|22342.17|22342.17|22342.66|22342.66|22342.17|22342.17|0
1643810850000|2022-02-02 14:07:30|22342.44|22342.44|22342.79|22342.79|22342.79|22342.79|22342.4|22342.4|0
1643810860000|2022-02-02 14:07:40|22342.86|22342.86|22343.49|22343.49|22343.49|22343.49|22342.75|22342.75|0
1643810870000|2022-02-02 14:07:50|22343.31|22343.31|22343.27|22343.27|22343.32|22343.32|22343.25|22343.25|0
1643810880000|2022-02-02 14:08:00|22343.43|22343.43|22344.95|22344.95|22344.95|22344.95|22343.4|22343.4|0
1643810890000|2022-02-02 14:08:10|22344.88|22344.88|22344.16|22344.16|22345.13|22345.13|22344.16|22344.16|0
1643810900000|2022-02-02 14:08:20|22344.23|22344.23|22344.6|22344.6|22344.6|22344.6|22344.23|22344.23|0
1643810910000|2022-02-02 14:08:30|22344.64|22344.64|22345.07|22345.07|22345.15|22345.15|22344.64|22344.64|0
1643810920000|2022-02-02 14:08:40|22345.06|22345.06|22344.93|22344.93|22345.07|22345.07|22344.93|22344.93|0
1643810930000|2022-02-02 14:08:50|22345.02|22345.02|22345.2|22345.2|22345.49|22345.49|22344.99|22344.99|0
1643810940000|2022-02-02 14:09:00|22345.13|22345.13|22345.81|22345.81|22345.81|22345.81|22345.13|22345.13|0
1643810950000|2022-02-02 14:09:10|22345.87|22345.87|22346.39|22346.39|22346.42|22346.42|22345.87|22345.87|0
1643810960000|2022-02-02 14:09:20|22346.46|22346.46|22346.88|22346.88|22346.98|22346.98|22346.46|22346.46|0
1643810970000|2022-02-02 14:09:30|22346.98|22346.98|22346.91|22346.91|22346.98|22346.98|22346.91|22346.91|0
1643810980000|2022-02-02 14:09:40|22346.8|22346.8|22347.07|22347.07|22347.07|22347.07|22346.8|22346.8|0
1643810990000|2022-02-02 14:09:50|22347|22347|22347.32|22347.32|22347.42|22347.42|22346.97|22346.97|0
1643811000000|2022-02-02 14:10:00|22347.47|22347.47|22347.59|22347.59|22347.76|22347.76|22347.47|22347.47|0
1643811010000|2022-02-02 14:10:10|22347.79|22347.79|22348.42|22348.42|22348.55|22348.55|22347.56|22347.56|0
1643811020000|2022-02-02 14:10:20|22348.63|22348.63|22349.12|22349.12|22349.19|22349.19|22348.63|22348.63|0
1643811030000|2022-02-02 14:10:30|22349.17|22349.17|22349.19|22349.19|22349.29|22349.29|22349|22349|0
1643811040000|2022-02-02 14:10:40|22348.97|22348.97|22349.78|22349.78|22349.78|22349.78|22348.97|22348.97|0
1643811050000|2022-02-02 14:10:50|22349.67|22349.67|22349.68|22349.68|22350.17|22350.17|22349.57|22349.57|0
1643811060000|2022-02-02 14:11:00|22349.71|22349.71|22350.32|22350.32|22350.43|22350.43|22349.71|22349.71|0
1643811070000|2022-02-02 14:11:10|22350.34|22350.34|22350.58|22350.58|22350.71|22350.71|22350.28|22350.28|0
1643811080000|2022-02-02 14:11:20|22350.44|22350.44|22350.79|22350.79|22350.79|22350.79|22350.44|22350.44|0
1643811090000|2022-02-02 14:11:30|22350.86|22350.86|22350.57|22350.57|22350.86|22350.86|22350.57|22350.57|0
1643811100000|2022-02-02 14:11:40|22350.52|22350.52|22350.71|22350.71|22350.81|22350.81|22350.52|22350.52|0
1643811110000|2022-02-02 14:11:50|22350.76|22350.76|22350.69|22350.69|22351.03|22351.03|22350.65|22350.65|0
1643811120000|2022-02-02 14:12:00|22350.64|22350.64|22351.2|22351.2|22351.31|22351.31|22350.55|22350.55|0
1643811130000|2022-02-02 14:12:10|22351.28|22351.28|22352.12|22352.12|22352.12|22352.12|22351.23|22351.23|0
1643811140000|2022-02-02 14:12:20|22352.15|22352.15|22352.7|22352.7|22352.74|22352.74|22352.15|22352.15|0
1643811150000|2022-02-02 14:12:30|22352.65|22352.65|22352.66|22352.66|22352.77|22352.77|22352.34|22352.34|0
1643811160000|2022-02-02 14:12:40|22352.71|22352.71|22352.42|22352.42|22352.85|22352.85|22352.37|22352.37|0
1643811170000|2022-02-02 14:12:50|22352.33|22352.33|22352.1|22352.1|22352.33|22352.33|22352.06|22352.06|0
1643811180000|2022-02-02 14:13:00|22352.14|22352.14|22352.03|22352.03|22352.23|22352.23|22351.98|22351.98|0
1643811190000|2022-02-02 14:13:10|22352.08|22352.08|22352.49|22352.49|22352.49|22352.49|22352.03|22352.03|0
1643811200000|2022-02-02 14:13:20|22352.51|22352.51|22352.52|22352.52|22352.66|22352.66|22352.4|22352.4|0
1643811210000|2022-02-02 14:13:30|22352.49|22352.49|22351.96|22351.96|22352.49|22352.49|22351.96|22351.96|0
1643811220000|2022-02-02 14:13:40|22351.9|22351.9|22351.79|22351.79|22351.9|22351.9|22351.66|22351.66|0
1643811230000|2022-02-02 14:13:50|22351.72|22351.72|22352.39|22352.39|22352.51|22352.51|22351.66|22351.66|0
1643811240000|2022-02-02 14:14:00|22352.33|22352.33|22350.99|22350.99|22352.48|22352.48|22350.99|22350.99|0
1643811250000|2022-02-02 14:14:10|22351.03|22351.03|22350.97|22350.97|22351.1|22351.1|22350.82|22350.82|0
1643811260000|2022-02-02 14:14:20|22350.89|22350.89|22351|22351|22351.19|22351.19|22350.89|22350.89|0
1643811270000|2022-02-02 14:14:30|22351.91|22351.91|22351.7|22351.7|22351.91|22351.91|22351.7|22351.7|0
1643811280000|2022-02-02 14:14:40|22351.59|22351.59|22351.84|22351.84|22351.84|22351.84|22351.52|22351.52|0
1643811290000|2022-02-02 14:14:50|22351.66|22351.66|22349.7|22349.7|22351.66|22351.66|22349.7|22349.7|0
1643811300000|2022-02-02 14:15:00|22349.54|22349.54|22349.32|22349.32|22349.87|22349.87|22349.32|22349.32|0
1643811310000|2022-02-02 14:15:10|22349.24|22349.24|22348.91|22348.91|22349.47|22349.47|22348.91|22348.91|0
1643811320000|2022-02-02 14:15:20|22348.78|22348.78|22348.89|22348.89|22348.89|22348.89|22348.49|22348.49|0
1643811330000|2022-02-02 14:15:30|22348.96|22348.96|22349.17|22349.17|22349.3|22349.3|22348.96|22348.96|0
1643811340000|2022-02-02 14:15:40|22349.23|22349.23|22349.44|22349.44|22349.5|22349.5|22349.23|22349.23|0
1643811350000|2022-02-02 14:15:50|22349.49|22349.49|22349.72|22349.72|22349.82|22349.82|22349.31|22349.31|0
1643811360000|2022-02-02 14:16:00|22350.03|22350.03|22350.07|22350.07|22350.17|22350.17|22349.94|22349.94|0
1643811370000|2022-02-02 14:16:10|22350.12|22350.12|22349.91|22349.91|22350.33|22350.33|22349.91|22349.91|0
1643811380000|2022-02-02 14:16:20|22349.84|22349.84|22349.55|22349.55|22349.84|22349.84|22349.55|22349.55|0
1643811390000|2022-02-02 14:16:30|22349.19|22349.19|22349.33|22349.33|22349.48|22349.48|22349.19|22349.19|0
1643811400000|2022-02-02 14:16:40|22349.31|22349.31|22349.01|22349.01|22349.37|22349.37|22349.01|22349.01|0
1643811410000|2022-02-02 14:16:50|22348.98|22348.98|22348.92|22348.92|22348.98|22348.98|22348.89|22348.89|0
1643811420000|2022-02-02 14:17:00|22348.86|22348.86|22349.04|22349.04|22349.12|22349.12|22348.67|22348.67|0
1643811430000|2022-02-02 14:17:10|22348.98|22348.98|22349.11|22349.11|22349.18|22349.18|22348.94|22348.94|0
1643811440000|2022-02-02 14:17:20|22349.22|22349.22|22350.42|22350.42|22350.42|22350.42|22348.97|22348.97|0
1643811450000|2022-02-02 14:17:30|22350.56|22350.56|22351|22351|22351.06|22351.06|22350.56|22350.56|0
1643811460000|2022-02-02 14:17:40|22350.96|22350.96|22351.37|22351.37|22351.42|22351.42|22350.96|22350.96|0
1643811470000|2022-02-02 14:17:50|22351.54|22351.54|22352.22|22352.22|22352.22|22352.22|22351.54|22351.54|0
1643811480000|2022-02-02 14:18:00|22352.32|22352.32|22351.92|22351.92|22352.38|22352.38|22351.92|22351.92|0
1643811490000|2022-02-02 14:18:10|22352|22352|22351.9|22351.9|22352.14|22352.14|22351.9|22351.9|0
1643811500000|2022-02-02 14:18:20|22351.95|22351.95|22352.1|22352.1|22352.34|22352.34|22351.95|22351.95|0
1643811510000|2022-02-02 14:18:30|22352.05|22352.05|22349.43|22349.43|22352.05|22352.05|22349.43|22349.43|0
1643811520000|2022-02-02 14:18:40|22349.35|22349.35|22349.17|22349.17|22349.83|22349.83|22349.16|22349.16|0
1643811530000|2022-02-02 14:18:50|22349.21|22349.21|22348.87|22348.87|22349.21|22349.21|22348.74|22348.74|0
1643811540000|2022-02-02 14:19:00|22348.92|22348.92|22348.86|22348.86|22349.04|22349.04|22348.7|22348.7|0
1643811550000|2022-02-02 14:19:10|22348.6|22348.6|22348.92|22348.92|22349.01|22349.01|22348.53|22348.53|0
1643811560000|2022-02-02 14:19:20|22349.04|22349.04|22348.56|22348.56|22349.04|22349.04|22348.51|22348.51|0
1643811570000|2022-02-02 14:19:30|22348.63|22348.63|22348.06|22348.06|22348.63|22348.63|22348.03|22348.03|0
1643811580000|2022-02-02 14:19:40|22348.22|22348.22|22348.67|22348.67|22348.67|22348.67|22348.22|22348.22|0
1643811590000|2022-02-02 14:19:50|22348.66|22348.66|22348.52|22348.52|22348.76|22348.76|22348.52|22348.52|0
1643811600000|2022-02-02 14:20:00|22348.41|22348.41|22348.02|22348.02|22348.68|22348.68|22348.02|22348.02|0
1643811610000|2022-02-02 14:20:10|22347.81|22347.81|22347.47|22347.47|22347.97|22347.97|22347.42|22347.42|0
1643811620000|2022-02-02 14:20:20|22347.32|22347.32|22343.96|22343.96|22347.32|22347.32|22343.96|22343.96|0
1643811630000|2022-02-02 14:20:30|22343.83|22343.83|22343.19|22343.19|22343.83|22343.83|22343.11|22343.11|0
1643811640000|2022-02-02 14:20:40|22343.24|22343.24|22341.26|22341.26|22343.24|22343.24|22341.26|22341.26|0
1643811650000|2022-02-02 14:20:50|22341.21|22341.21|22341.24|22341.24|22341.34|22341.34|22341.07|22341.07|0
1643811660000|2022-02-02 14:21:00|22341.3|22341.3|22340.39|22340.39|22341.3|22341.3|22340.39|22340.39|0
1643811670000|2022-02-02 14:21:10|22340.29|22340.29|22340.14|22340.14|22340.31|22340.31|22339.98|22339.98|0
1643811680000|2022-02-02 14:21:20|22340.07|22340.07|22340.26|22340.26|22340.26|22340.26|22340|22340|0
1643811690000|2022-02-02 14:21:30|22340.2|22340.2|22340.19|22340.19|22340.38|22340.38|22340.17|22340.17|0
1643811700000|2022-02-02 14:21:40|22340.24|22340.24|22340.78|22340.78|22340.78|22340.78|22340.21|22340.21|0
1643811710000|2022-02-02 14:21:50|22340.59|22340.59|22340.34|22340.34|22340.78|22340.78|22340.31|22340.31|0
1643811720000|2022-02-02 14:22:00|22340.28|22340.28|22340.29|22340.29|22340.29|22340.29|22340.1|22340.1|0
1643811730000|2022-02-02 14:22:10|22340.24|22340.24|22340.32|22340.32|22340.68|22340.68|22340.24|22340.24|0
1643811740000|2022-02-02 14:22:20|22340.21|22340.21|22340.47|22340.47|22340.47|22340.47|22340.14|22340.14|0
1643811750000|2022-02-02 14:22:30|22340.61|22340.61|22340.46|22340.46|22340.71|22340.71|22340.46|22340.46|0
1643811760000|2022-02-02 14:22:40|22340.6|22340.6|22340.5|22340.5|22340.86|22340.86|22340.35|22340.35|0
1643811770000|2022-02-02 14:22:50|22340.68|22340.68|22340.02|22340.02|22340.68|22340.68|22339.9|22339.9|0
1643811780000|2022-02-02 14:23:00|22339.93|22339.93|22338.98|22338.98|22339.93|22339.93|22338.98|22338.98|0
1643811790000|2022-02-02 14:23:10|22338.92|22338.92|22338.23|22338.23|22339|22339|22338.23|22338.23|0
1643811800000|2022-02-02 14:23:20|22338.29|22338.29|22338.69|22338.69|22338.73|22338.73|22338.29|22338.29|0
1643811810000|2022-02-02 14:23:30|22338.72|22338.72|22338.68|22338.68|22338.86|22338.86|22338.61|22338.61|0
1643811820000|2022-02-02 14:23:40|22338.74|22338.74|22339.05|22339.05|22339.05|22339.05|22338.64|22338.64|0
1643811830000|2022-02-02 14:23:50|22339.23|22339.23|22339.2|22339.2|22339.39|22339.39|22339.09|22339.09|0
1643811840000|2022-02-02 14:24:00|22339.13|22339.13|22338.72|22338.72|22339.16|22339.16|22338.72|22338.72|0
1643811850000|2022-02-02 14:24:10|22338.42|22338.42|22338.13|22338.13|22338.42|22338.42|22338.13|22338.13|0
1643811860000|2022-02-02 14:24:20|22338.21|22338.21|22338.16|22338.16|22338.21|22338.21|22338.03|22338.03|0
1643811870000|2022-02-02 14:24:30|22338.19|22338.19|22338.31|22338.31|22338.31|22338.31|22338.06|22338.06|0
1643811880000|2022-02-02 14:24:40|22338.04|22338.04|22338.12|22338.12|22338.27|22338.27|22337.98|22337.98|0
1643811890000|2022-02-02 14:24:50|22338.16|22338.16|22338.71|22338.71|22338.9|22338.9|22338.16|22338.16|0
1643811900000|2022-02-02 14:25:00|22338.7|22338.7|22339.14|22339.14|22339.24|22339.24|22338.7|22338.7|0
1643811910000|2022-02-02 14:25:10|22339.28|22339.28|22339.06|22339.06|22339.28|22339.28|22338.92|22338.92|0
1643811920000|2022-02-02 14:25:20|22339.12|22339.12|22338.58|22338.58|22339.33|22339.33|22338.58|22338.58|0
1643811930000|2022-02-02 14:25:30|22338.53|22338.53|22338.56|22338.56|22338.71|22338.71|22338.29|22338.29|0
1643811940000|2022-02-02 14:25:40|22338.62|22338.62|22338.68|22338.68|22338.68|22338.68|22338.47|22338.47|0
1643811950000|2022-02-02 14:25:50|22338.63|22338.63|22339.55|22339.55|22339.55|22339.55|22338.48|22338.48|0
1643811960000|2022-02-02 14:26:00|22339.51|22339.51|22342.18|22342.18|22342.18|22342.18|22339.51|22339.51|0
1643811970000|2022-02-02 14:26:10|22342.39|22342.39|22342.95|22342.95|22342.96|22342.96|22342.39|22342.39|0
1643811980000|2022-02-02 14:26:20|22342.88|22342.88|22343.65|22343.65|22343.65|22343.65|22342.81|22342.81|0
1643811990000|2022-02-02 14:26:30|22343.75|22343.75|22344.7|22344.7|22344.71|22344.71|22343.75|22343.75|0
1643812000000|2022-02-02 14:26:40|22344.72|22344.72|22344.7|22344.7|22344.96|22344.96|22344.61|22344.61|0
1643812010000|2022-02-02 14:26:50|22344.66|22344.66|22345.12|22345.12|22345.12|22345.12|22344.66|22344.66|0
1643812020000|2022-02-02 14:27:00|22345.05|22345.05|22346.15|22346.15|22346.15|22346.15|22345.05|22345.05|0
1643812030000|2022-02-02 14:27:10|22346.43|22346.43|22347.61|22347.61|22347.67|22347.67|22346.43|22346.43|0
1643812040000|2022-02-02 14:27:20|22347.42|22347.42|22347.48|22347.48|22347.56|22347.56|22347.04|22347.04|0
1643812050000|2022-02-02 14:27:30|22347.39|22347.39|22347.55|22347.55|22347.55|22347.55|22347.39|22347.39|0
1643812060000|2022-02-02 14:27:40|22347.68|22347.68|22348.39|22348.39|22348.45|22348.45|22347.68|22347.68|0
1643812070000|2022-02-02 14:27:50|22348.27|22348.27|22348.23|22348.23|22348.29|22348.29|22348.23|22348.23|0
1643812080000|2022-02-02 14:28:00|22348.21|22348.21|22348.27|22348.27|22348.27|22348.27|22347.72|22347.72|0
1643812090000|2022-02-02 14:28:10|22348.34|22348.34|22348.28|22348.28|22348.4|22348.4|22348.03|22348.03|0
1643812100000|2022-02-02 14:28:20|22348.99|22348.99|22349.69|22349.69|22349.75|22349.75|22348.99|22348.99|0
1643812110000|2022-02-02 14:28:30|22349.77|22349.77|22350.06|22350.06|22350.06|22350.06|22349.68|22349.68|0
1643812120000|2022-02-02 14:28:40|22350.11|22350.11|22350.28|22350.28|22350.28|22350.28|22350.05|22350.05|0
1643812130000|2022-02-02 14:28:50|22350.22|22350.22|22350.21|22350.21|22350.36|22350.36|22350.1|22350.1|0
1643812140000|2022-02-02 14:29:00|22350.37|22350.37|22351.16|22351.16|22351.16|22351.16|22350.37|22350.37|0
1643812150000|2022-02-02 14:29:10|22351.29|22351.29|22352.73|22352.73|22352.73|22352.73|22351.29|22351.29|0
1643812160000|2022-02-02 14:29:20|22352.82|22352.82|22352.63|22352.63|22352.98|22352.98|22352.49|22352.49|0
1643812170000|2022-02-02 14:29:30|22352.56|22352.56|22352.53|22352.53|22352.6|22352.6|22352.29|22352.29|0
1643812180000|2022-02-02 14:29:40|22352.45|22352.45|22352.53|22352.53|22352.53|22352.53|22352.1|22352.1|0
1643812190000|2022-02-02 14:29:50|22352.24|22352.24|22351.44|22351.44|22352.34|22352.34|22351.44|22351.44|0
1643812200000|2022-02-02 14:30:00|22351.5|22351.5|22349.23|22349.23|22351.5|22351.5|22349.23|22349.23|0
1643812210000|2022-02-02 14:30:10|22349.15|22349.15|22350.59|22350.59|22351.02|22351.02|22349.06|22349.06|0
1643812220000|2022-02-02 14:30:20|22350.65|22350.65|22350.42|22350.42|22350.65|22350.65|22350.17|22350.17|0
1643812230000|2022-02-02 14:30:30|22350.53|22350.53|22351.38|22351.38|22351.53|22351.53|22350.43|22350.43|0
1643812240000|2022-02-02 14:30:40|22351.23|22351.23|22352.49|22352.49|22352.73|22352.73|22351.23|22351.23|0
1643812250000|2022-02-02 14:30:50|22352.52|22352.52|22351.64|22351.64|22352.52|22352.52|22351.57|22351.57|0
1643812260000|2022-02-02 14:31:00|22351.59|22351.59|22351.27|22351.27|22351.59|22351.59|22351.05|22351.05|0
1643812270000|2022-02-02 14:31:10|22351.23|22351.23|22350.95|22350.95|22351.25|22351.25|22350.9|22350.9|0
1643812280000|2022-02-02 14:31:20|22350.88|22350.88|22350.61|22350.61|22351.21|22351.21|22350.43|22350.43|0
1643812290000|2022-02-02 14:31:30|22350.7|22350.7|22350.92|22350.92|22351.26|22351.26|22350.5|22350.5|0
1643812300000|2022-02-02 14:31:40|22350.49|22350.49|22348.56|22348.56|22350.49|22350.49|22348.36|22348.36|0
1643812310000|2022-02-02 14:31:50|22348.5|22348.5|22348.54|22348.54|22348.87|22348.87|22348.36|22348.36|0
1643812320000|2022-02-02 14:32:00|22348.41|22348.41|22348.05|22348.05|22348.41|22348.41|22347.98|22347.98|0
1643812330000|2022-02-02 14:32:10|22348.26|22348.26|22348.14|22348.14|22348.26|22348.26|22348.01|22348.01|0
1643812340000|2022-02-02 14:32:20|22348.17|22348.17|22347.68|22347.68|22348.61|22348.61|22347.55|22347.55|0
1643812350000|2022-02-02 14:32:30|22347.75|22347.75|22348.02|22348.02|22348.2|22348.2|22347.71|22347.71|0
1643812360000|2022-02-02 14:32:40|22347.82|22347.82|22347.96|22347.96|22348.28|22348.28|22347.82|22347.82|0
1643812370000|2022-02-02 14:32:50|22347.68|22347.68|22347.79|22347.79|22347.79|22347.79|22347.21|22347.21|0
1643812380000|2022-02-02 14:33:00|22347.87|22347.87|22348.92|22348.92|22349.27|22349.27|22347.6|22347.6|0
1643812390000|2022-02-02 14:33:10|22348.72|22348.72|22349.2|22349.2|22349.2|22349.2|22348.56|22348.56|0
1643812400000|2022-02-02 14:33:20|22349.17|22349.17|22349.84|22349.84|22349.84|22349.84|22349.05|22349.05|0
1643812410000|2022-02-02 14:33:30|22349.73|22349.73|22349.77|22349.77|22350.3|22350.3|22349.57|22349.57|0
1643812420000|2022-02-02 14:33:40|22350.01|22350.01|22351.68|22351.68|22351.73|22351.73|22349.88|22349.88|0
1643812430000|2022-02-02 14:33:50|22351.75|22351.75|22352.7|22352.7|22353.09|22353.09|22351.74|22351.74|0
1643812440000|2022-02-02 14:34:00|22352.54|22352.54|22351.94|22351.94|22352.54|22352.54|22351.71|22351.71|0
1643812450000|2022-02-02 14:34:10|22351.87|22351.87|22352.01|22352.01|22352.13|22352.13|22351.56|22351.56|0
1643812460000|2022-02-02 14:34:20|22351.95|22351.95|22352.4|22352.4|22352.4|22352.4|22351.95|22351.95|0
1643812470000|2022-02-02 14:34:30|22352.45|22352.45|22353.23|22353.23|22353.23|22353.23|22352.42|22352.42|0
1643812480000|2022-02-02 14:34:40|22353.43|22353.43|22353.68|22353.68|22353.9|22353.9|22353.28|22353.28|0
1643812490000|2022-02-02 14:34:50|22353.63|22353.63|22353.51|22353.51|22353.63|22353.63|22353.22|22353.22|0
1643812500000|2022-02-02 14:35:00|22353.63|22353.63|22355.8|22355.8|22355.8|22355.8|22353.63|22353.63|0
1643812510000|2022-02-02 14:35:10|22355.89|22355.89|22357.52|22357.52|22357.63|22357.63|22355.88|22355.88|0
1643812520000|2022-02-02 14:35:20|22357.76|22357.76|22358.04|22358.04|22358.37|22358.37|22357.76|22357.76|0
1643812530000|2022-02-02 14:35:30|22357.99|22357.99|22358.32|22358.32|22358.32|22358.32|22357.58|22357.58|0
1643812540000|2022-02-02 14:35:40|22358.34|22358.34|22357.94|22357.94|22358.36|22358.36|22357.79|22357.79|0
1643812550000|2022-02-02 14:35:50|22358.06|22358.06|22356.56|22356.56|22358.09|22358.09|22356.53|22356.53|0
1643812560000|2022-02-02 14:36:00|22356.53|22356.53|22353.81|22353.81|22356.53|22356.53|22353.81|22353.81|0
1643812570000|2022-02-02 14:36:10|22353.97|22353.97|22352.83|22352.83|22354.04|22354.04|22352.83|22352.83|0
1643812580000|2022-02-02 14:36:20|22352.86|22352.86|22353.62|22353.62|22353.69|22353.69|22352.4|22352.4|0
1643812590000|2022-02-02 14:36:30|22353.7|22353.7|22353.79|22353.79|22354.06|22354.06|22353.55|22353.55|0
1643812600000|2022-02-02 14:36:40|22353.76|22353.76|22353.75|22353.75|22353.96|22353.96|22353.42|22353.42|0
1643812610000|2022-02-02 14:36:50|22353.78|22353.78|22354.07|22354.07|22354.24|22354.24|22353.6|22353.6|0
1643812620000|2022-02-02 14:37:00|22354.11|22354.11|22354.09|22354.09|22354.4|22354.4|22353.74|22353.74|0
1643812630000|2022-02-02 14:37:10|22354|22354|22354.32|22354.32|22354.32|22354.32|22353.89|22353.89|0
1643812640000|2022-02-02 14:37:20|22354.41|22354.41|22353.94|22353.94|22354.64|22354.64|22353.94|22353.94|0
1643812650000|2022-02-02 14:37:30|22354.06|22354.06|22354.78|22354.78|22354.78|22354.78|22353.99|22353.99|0
1643812660000|2022-02-02 14:37:40|22354.83|22354.83|22356.69|22356.69|22356.74|22356.74|22354.83|22354.83|0
1643812670000|2022-02-02 14:37:50|22356.85|22356.85|22357.42|22357.42|22357.56|22357.56|22356.52|22356.52|0
1643812680000|2022-02-02 14:38:00|22357.38|22357.38|22357.52|22357.52|22357.76|22357.76|22357.21|22357.21|0
1643812690000|2022-02-02 14:38:10|22357.44|22357.44|22356.96|22356.96|22357.48|22357.48|22356.96|22356.96|0
1643812700000|2022-02-02 14:38:20|22356.97|22356.97|22357.44|22357.44|22357.44|22357.44|22356.91|22356.91|0
1643812710000|2022-02-02 14:38:30|22357.42|22357.42|22357.48|22357.48|22357.55|22357.55|22357.29|22357.29|0
1643812720000|2022-02-02 14:38:40|22357.78|22357.78|22357.99|22357.99|22358.26|22358.26|22357.78|22357.78|0
1643812730000|2022-02-02 14:38:50|22357.93|22357.93|22356.71|22356.71|22358.08|22358.08|22356.71|22356.71|0
1643812740000|2022-02-02 14:39:00|22356.76|22356.76|22356.34|22356.34|22357.18|22357.18|22356.18|22356.18|0
1643812750000|2022-02-02 14:39:10|22356.27|22356.27|22356.54|22356.54|22356.83|22356.83|22356.27|22356.27|0
1643812760000|2022-02-02 14:39:20|22356.48|22356.48|22356.03|22356.03|22356.5|22356.5|22356.03|22356.03|0
1643812770000|2022-02-02 14:39:30|22355.81|22355.81|22354.55|22354.55|22355.83|22355.83|22354.43|22354.43|0
1643812780000|2022-02-02 14:39:40|22354.54|22354.54|22353.96|22353.96|22354.54|22354.54|22353.8|22353.8|0
1643812790000|2022-02-02 14:39:50|22353.92|22353.92|22353.65|22353.65|22354.1|22354.1|22353.65|22353.65|0
1643812800000|2022-02-02 14:40:00|22353.56|22353.56|22351.97|22351.97|22353.56|22353.56|22351.97|22351.97|0
1643812810000|2022-02-02 14:40:10|22351.9|22351.9|22350.13|22350.13|22351.9|22351.9|22350.13|22350.13|0
1643812820000|2022-02-02 14:40:20|22349.71|22349.71|22347.58|22347.58|22349.71|22349.71|22347.11|22347.11|0
1643812830000|2022-02-02 14:40:30|22347.51|22347.51|22346.55|22346.55|22347.51|22347.51|22346.55|22346.55|0
1643812840000|2022-02-02 14:40:40|22346.5|22346.5|22346.6|22346.6|22346.6|22346.6|22344.29|22344.29|0
1643812850000|2022-02-02 14:40:50|22346.57|22346.57|22347.64|22347.64|22347.68|22347.68|22346.52|22346.52|0
1643812860000|2022-02-02 14:41:00|22347.56|22347.56|22346.84|22346.84|22347.56|22347.56|22346.84|22346.84|0
1643812870000|2022-02-02 14:41:10|22346.69|22346.69|22346.84|22346.84|22346.9|22346.9|22346.26|22346.26|0
1643812880000|2022-02-02 14:41:20|22346.81|22346.81|22345.99|22345.99|22346.81|22346.81|22345.99|22345.99|0
1643812890000|2022-02-02 14:41:30|22345.86|22345.86|22345.42|22345.42|22346.22|22346.22|22345.32|22345.32|0
1643812900000|2022-02-02 14:41:40|22345.49|22345.49|22344.41|22344.41|22345.49|22345.49|22344.41|22344.41|0
1643812910000|2022-02-02 14:41:50|22344.22|22344.22|22341.57|22341.57|22344.26|22344.26|22341.52|22341.52|0
1643812920000|2022-02-02 14:42:00|22341.53|22341.53|22340.38|22340.38|22341.53|22341.53|22340.38|22340.38|0
1643812930000|2022-02-02 14:42:10|22340.5|22340.5|22340.47|22340.47|22340.82|22340.82|22340.31|22340.31|0
1643812940000|2022-02-02 14:42:20|22340.4|22340.4|22339.86|22339.86|22340.43|22340.43|22339.86|22339.86|0
1643812950000|2022-02-02 14:42:30|22339.74|22339.74|22339.64|22339.64|22340.02|22340.02|22339.29|22339.29|0
1643812960000|2022-02-02 14:42:40|22339.56|22339.56|22337.63|22337.63|22339.56|22339.56|22337.63|22337.63|0
1643812970000|2022-02-02 14:42:50|22337.34|22337.34|22335.88|22335.88|22337.39|22337.39|22335.88|22335.88|0
1643812980000|2022-02-02 14:43:00|22335.84|22335.84|22334.59|22334.59|22335.84|22335.84|22334.54|22334.54|0
1643812990000|2022-02-02 14:43:10|22334.74|22334.74|22333.74|22333.74|22334.97|22334.97|22333.68|22333.68|0
1643813000000|2022-02-02 14:43:20|22333.85|22333.85|22332.63|22332.63|22333.85|22333.85|22332.63|22332.63|0
1643813010000|2022-02-02 14:43:30|22332.54|22332.54|22331.84|22331.84|22332.54|22332.54|22331.5|22331.5|0
1643813020000|2022-02-02 14:43:40|22331.91|22331.91|22332.38|22332.38|22332.42|22332.42|22331.91|22331.91|0
1643813030000|2022-02-02 14:43:50|22332.34|22332.34|22332.34|22332.34|22332.93|22332.93|22332.32|22332.32|0
1643813040000|2022-02-02 14:44:00|22332.52|22332.52|22332.03|22332.03|22332.74|22332.74|22331.32|22331.32|0
1643813050000|2022-02-02 14:44:10|22332.06|22332.06|22332.06|22332.06|22332.59|22332.59|22331.89|22331.89|0
1643813060000|2022-02-02 14:44:20|22331.98|22331.98|22332.16|22332.16|22332.16|22332.16|22331.18|22331.18|0
1643813070000|2022-02-02 14:44:30|22332.27|22332.27|22333.21|22333.21|22333.34|22333.34|22332.18|22332.18|0
1643813080000|2022-02-02 14:44:40|22333.28|22333.28|22335.07|22335.07|22335.7|22335.7|22333.28|22333.28|0
1643813090000|2022-02-02 14:44:50|22335.04|22335.04|22335.24|22335.24|22335.43|22335.43|22334.91|22334.91|0
1643813100000|2022-02-02 14:45:00|22335.39|22335.39|22334.79|22334.79|22335.39|22335.39|22334.74|22334.74|0
1643813110000|2022-02-02 14:45:10|22334.89|22334.89|22333.71|22333.71|22334.89|22334.89|22333.71|22333.71|0
1643813120000|2022-02-02 14:45:20|22333.27|22333.27|22331.62|22331.62|22333.27|22333.27|22331.62|22331.62|0
1643813130000|2022-02-02 14:45:30|22331.72|22331.72|22332.03|22332.03|22332.41|22332.41|22331.7|22331.7|0
1643813140000|2022-02-02 14:45:40|22332.13|22332.13|22331.83|22331.83|22332.13|22332.13|22331.5|22331.5|0
1643813150000|2022-02-02 14:45:50|22331.91|22331.91|22332.46|22332.46|22332.52|22332.52|22331.81|22331.81|0
1643813160000|2022-02-02 14:46:00|22332.42|22332.42|22331.93|22331.93|22332.97|22332.97|22331.93|22331.93|0
1643813170000|2022-02-02 14:46:10|22331.74|22331.74|22328.19|22328.19|22331.74|22331.74|22328.18|22328.18|0
1643813180000|2022-02-02 14:46:20|22328.13|22328.13|22327.52|22327.52|22328.13|22328.13|22327.25|22327.25|0
1643813190000|2022-02-02 14:46:30|22327.42|22327.42|22327.36|22327.36|22327.55|22327.55|22327.27|22327.27|0
1643813200000|2022-02-02 14:46:40|22327.44|22327.44|22326.7|22326.7|22327.44|22327.44|22326.7|22326.7|0
1643813210000|2022-02-02 14:46:50|22326.59|22326.59|22327.03|22327.03|22327.03|22327.03|22326.59|22326.59|0
1643813220000|2022-02-02 14:47:00|22326.97|22326.97|22326.45|22326.45|22327.12|22327.12|22326.32|22326.32|0
1643813230000|2022-02-02 14:47:10|22326.43|22326.43|22326.46|22326.46|22326.75|22326.75|22326.15|22326.15|0
1643813240000|2022-02-02 14:47:20|22326.56|22326.56|22325.4|22325.4|22326.67|22326.67|22325.36|22325.36|0
1643813250000|2022-02-02 14:47:30|22325.51|22325.51|22324.46|22324.46|22325.51|22325.51|22324.27|22324.27|0
1643813260000|2022-02-02 14:47:40|22324.36|22324.36|22323.72|22323.72|22324.36|22324.36|22323.67|22323.67|0
1643813270000|2022-02-02 14:47:50|22323.62|22323.62|22322.48|22322.48|22323.62|22323.62|22322.48|22322.48|0
1643813280000|2022-02-02 14:48:00|22322.36|22322.36|22322.23|22322.23|22322.47|22322.47|22322.1|22322.1|0
1643813290000|2022-02-02 14:48:10|22322.14|22322.14|22321.82|22321.82|22322.14|22322.14|22321.67|22321.67|0
1643813300000|2022-02-02 14:48:20|22321.93|22321.93|22321.83|22321.83|22322.47|22322.47|22321.74|22321.74|0
1643813310000|2022-02-02 14:48:30|22321.88|22321.88|22321.5|22321.5|22322.09|22322.09|22321.32|22321.32|0
1643813320000|2022-02-02 14:48:40|22321.51|22321.51|22319.87|22319.87|22321.51|22321.51|22319.83|22319.83|0
1643813330000|2022-02-02 14:48:50|22319.8|22319.8|22320.38|22320.38|22320.39|22320.39|22319.79|22319.79|0
1643813340000|2022-02-02 14:49:00|22320.29|22320.29|22319.56|22319.56|22320.29|22320.29|22319.17|22319.17|0
1643813350000|2022-02-02 14:49:10|22319.6|22319.6|22319.22|22319.22|22319.64|22319.64|22318.91|22318.91|0
1643813360000|2022-02-02 14:49:20|22319.68|22319.68|22319.17|22319.17|22320.18|22320.18|22319.17|22319.17|0
1643813370000|2022-02-02 14:49:30|22319.12|22319.12|22319.51|22319.51|22319.58|22319.58|22319.12|22319.12|0
1643813380000|2022-02-02 14:49:40|22319.4|22319.4|22318.97|22318.97|22319.86|22319.86|22318.83|22318.83|0
1643813390000|2022-02-02 14:49:50|22318.74|22318.74|22315.89|22315.89|22318.84|22318.84|22315.89|22315.89|0
1643813400000|2022-02-02 14:50:00|22315.64|22315.64|22314.07|22314.07|22315.64|22315.64|22313.57|22313.57|0
1643813410000|2022-02-02 14:50:10|22314.14|22314.14|22314.36|22314.36|22314.49|22314.49|22313.87|22313.87|0
1643813420000|2022-02-02 14:50:20|22314.11|22314.11|22314.12|22314.12|22314.14|22314.14|22313.94|22313.94|0
1643813430000|2022-02-02 14:50:30|22314.2|22314.2|22314.34|22314.34|22314.61|22314.61|22314.16|22314.16|0
1643813440000|2022-02-02 14:50:40|22314.49|22314.49|22313.75|22313.75|22314.49|22314.49|22313.75|22313.75|0
1643813450000|2022-02-02 14:50:50|22313.61|22313.61|22313.1|22313.1|22313.61|22313.61|22313.01|22313.01|0
1643813460000|2022-02-02 14:51:00|22313.08|22313.08|22313.47|22313.47|22313.47|22313.47|22312.84|22312.84|0
1643813470000|2022-02-02 14:51:10|22313.56|22313.56|22316.36|22316.36|22316.36|22316.36|22313.56|22313.56|0
1643813480000|2022-02-02 14:51:20|22316.47|22316.47|22318.82|22318.82|22318.94|22318.94|22316.47|22316.47|0
1643813490000|2022-02-02 14:51:30|22318.74|22318.74|22321.37|22321.37|22321.37|22321.37|22318.74|22318.74|0
1643813500000|2022-02-02 14:51:40|22321.42|22321.42|22322.35|22322.35|22322.35|22322.35|22321.42|22321.42|0
1643813510000|2022-02-02 14:51:50|22322.6|22322.6|22322.06|22322.06|22322.68|22322.68|22321.98|22321.98|0
1643813520000|2022-02-02 14:52:00|22321.99|22321.99|22322.12|22322.12|22322.12|22322.12|22321.57|22321.57|0
1643813530000|2022-02-02 14:52:10|22322.15|22322.15|22321.85|22321.85|22322.25|22322.25|22321.33|22321.33|0
1643813540000|2022-02-02 14:52:20|22321.65|22321.65|22321.51|22321.51|22321.65|22321.65|22321.21|22321.21|0
1643813550000|2022-02-02 14:52:30|22321.57|22321.57|22321.9|22321.9|22322.14|22322.14|22321.29|22321.29|0
1643813560000|2022-02-02 14:52:40|22321.8|22321.8|22322.35|22322.35|22322.61|22322.61|22321.69|22321.69|0
1643813570000|2022-02-02 14:52:50|22322.61|22322.61|22322.33|22322.33|22322.61|22322.61|22322.12|22322.12|0
1643813580000|2022-02-02 14:53:00|22322.27|22322.27|22322.18|22322.18|22322.47|22322.47|22322.15|22322.15|0
1643813590000|2022-02-02 14:53:10|22322.11|22322.11|22321.93|22321.93|22322.14|22322.14|22321.69|22321.69|0
1643813600000|2022-02-02 14:53:20|22322.07|22322.07|22322.24|22322.24|22322.31|22322.31|22321.81|22321.81|0
1643813610000|2022-02-02 14:53:30|22322.18|22322.18|22322.3|22322.3|22322.32|22322.32|22321.98|22321.98|0
1643813620000|2022-02-02 14:53:40|22322.37|22322.37|22322.44|22322.44|22322.44|22322.44|22322.12|22322.12|0
1643813630000|2022-02-02 14:53:50|22322.46|22322.46|22322.98|22322.98|22323|22323|22322.46|22322.46|0
1643813640000|2022-02-02 14:54:00|22322.82|22322.82|22323.42|22323.42|22323.5|22323.5|22322.8|22322.8|0
1643813650000|2022-02-02 14:54:10|22323.36|22323.36|22324.72|22324.72|22324.72|22324.72|22323.19|22323.19|0
1643813660000|2022-02-02 14:54:20|22324.62|22324.62|22325.2|22325.2|22325.27|22325.27|22324.62|22324.62|0
1643813670000|2022-02-02 14:54:30|22325.49|22325.49|22325.66|22325.66|22325.68|22325.68|22325.42|22325.42|0
1643813680000|2022-02-02 14:54:40|22325.62|22325.62|22326.05|22326.05|22326.05|22326.05|22325.38|22325.38|0
1643813690000|2022-02-02 14:54:50|22326.26|22326.26|22326.81|22326.81|22326.81|22326.81|22326.19|22326.19|0
1643813700000|2022-02-02 14:55:00|22326.87|22326.87|22326.16|22326.16|22326.87|22326.87|22326.13|22326.13|0
1643813710000|2022-02-02 14:55:10|22326.19|22326.19|22326.51|22326.51|22326.51|22326.51|22326.08|22326.08|0
1643813720000|2022-02-02 14:55:20|22326.58|22326.58|22326.85|22326.85|22326.85|22326.85|22326.54|22326.54|0
1643813730000|2022-02-02 14:55:30|22326.58|22326.58|22326.12|22326.12|22326.58|22326.58|22325.99|22325.99|0
1643813740000|2022-02-02 14:55:40|22326.05|22326.05|22326.45|22326.45|22326.56|22326.56|22326.05|22326.05|0
1643813750000|2022-02-02 14:55:50|22326.3|22326.3|22325.43|22325.43|22326.3|22326.3|22325.27|22325.27|0
1643813760000|2022-02-02 14:56:00|22325.34|22325.34|22324.48|22324.48|22325.34|22325.34|22324.43|22324.43|0
1643813770000|2022-02-02 14:56:10|22324.3|22324.3|22323.46|22323.46|22324.3|22324.3|22323.33|22323.33|0
1643813780000|2022-02-02 14:56:20|22323.51|22323.51|22323.25|22323.25|22323.75|22323.75|22323.25|22323.25|0
1643813790000|2022-02-02 14:56:30|22323.06|22323.06|22323.58|22323.58|22323.63|22323.63|22322.97|22322.97|0
1643813800000|2022-02-02 14:56:40|22323.49|22323.49|22323.19|22323.19|22323.8|22323.8|22323.19|22323.19|0
1643813810000|2022-02-02 14:56:50|22323.22|22323.22|22321.15|22321.15|22323.22|22323.22|22321.15|22321.15|0
1643813820000|2022-02-02 14:57:00|22321.03|22321.03|22319.96|22319.96|22321.33|22321.33|22319.96|22319.96|0
1643813830000|2022-02-02 14:57:10|22320.08|22320.08|22320.27|22320.27|22320.53|22320.53|22319.82|22319.82|0
1643813840000|2022-02-02 14:57:20|22320.21|22320.21|22319.33|22319.33|22320.21|22320.21|22319.33|22319.33|0
1643813850000|2022-02-02 14:57:30|22319.25|22319.25|22318.61|22318.61|22319.25|22319.25|22318.55|22318.55|0
1643813860000|2022-02-02 14:57:40|22318.74|22318.74|22318.56|22318.56|22318.8|22318.8|22318.56|22318.56|0
1643813870000|2022-02-02 14:57:50|22318.53|22318.53|22318.81|22318.81|22319.09|22319.09|22318.53|22318.53|0
1643813880000|2022-02-02 14:58:00|22318.74|22318.74|22320.01|22320.01|22320.04|22320.04|22318.07|22318.07|0
1643813890000|2022-02-02 14:58:10|22320.26|22320.26|22321.52|22321.52|22321.52|22321.52|22320.18|22320.18|0
1643813900000|2022-02-02 14:58:20|22321.6|22321.6|22322.34|22322.34|22322.34|22322.34|22321.47|22321.47|0
1643813910000|2022-02-02 14:58:30|22322.25|22322.25|22321.98|22321.98|22322.64|22322.64|22321.89|22321.89|0
1643813920000|2022-02-02 14:58:40|22321.93|22321.93|22322.42|22322.42|22322.42|22322.42|22321.93|22321.93|0
1643813930000|2022-02-02 14:58:50|22322.35|22322.35|22321.61|22321.61|22322.54|22322.54|22321.56|22321.56|0
1643813940000|2022-02-02 14:59:00|22321.58|22321.58|22321.54|22321.54|22321.79|22321.79|22321.48|22321.48|0
1643813950000|2022-02-02 14:59:10|22321.29|22321.29|22321.88|22321.88|22321.88|22321.88|22321.29|22321.29|0
1643813960000|2022-02-02 14:59:20|22321.85|22321.85|22322.24|22322.24|22322.32|22322.32|22321.78|22321.78|0
1643813970000|2022-02-02 14:59:30|22322.29|22322.29|22321.99|22321.99|22322.35|22322.35|22321.88|22321.88|0
1643813980000|2022-02-02 14:59:40|22321.94|22321.94|22321.77|22321.77|22321.98|22321.98|22321.77|22321.77|0
1643813990000|2022-02-02 14:59:50|22321.76|22321.76|22321.02|22321.02|22321.76|22321.76|22320.96|22320.96|0
1643814000000|2022-02-02 15:00:00|22321.04|22321.04|22321.12|22321.12|22321.32|22321.32|22320.72|22320.72|0
1643814010000|2022-02-02 15:00:10|22321.17|22321.17|22322.92|22322.92|22322.92|22322.92|22321.17|22321.17|0
1643814020000|2022-02-02 15:00:20|22322.87|22322.87|22322.68|22322.68|22323.27|22323.27|22322.66|22322.66|0
1643814030000|2022-02-02 15:00:30|22322.82|22322.82|22323.13|22323.13|22323.18|22323.18|22322.67|22322.67|0
1643814040000|2022-02-02 15:00:40|22323.23|22323.23|22322.31|22322.31|22323.23|22323.23|22322.12|22322.12|0
1643814050000|2022-02-02 15:00:50|22322.15|22322.15|22322.04|22322.04|22322.15|22322.15|22321.9|22321.9|0
1643814060000|2022-02-02 15:01:00|22322.08|22322.08|22322.56|22322.56|22322.56|22322.56|22321.61|22321.61|0
1643814070000|2022-02-02 15:01:10|22322.63|22322.63|22321.95|22321.95|22322.82|22322.82|22321.86|22321.86|0
1643814080000|2022-02-02 15:01:20|22322.04|22322.04|22321.42|22321.42|22322.04|22322.04|22321.38|22321.38|0
1643814090000|2022-02-02 15:01:30|22321.31|22321.31|22322.52|22322.52|22322.52|22322.52|22321.31|22321.31|0
1643814100000|2022-02-02 15:01:40|22322.44|22322.44|22323.08|22323.08|22323.08|22323.08|22322.44|22322.44|0
1643814110000|2022-02-02 15:01:50|22323.13|22323.13|22324.14|22324.14|22324.19|22324.19|22323.13|22323.13|0
1643814120000|2022-02-02 15:02:00|22324.44|22324.44|22324.45|22324.45|22324.72|22324.72|22324.07|22324.07|0
1643814130000|2022-02-02 15:02:10|22324.36|22324.36|22324.05|22324.05|22324.47|22324.47|22324.01|22324.01|0
1643814140000|2022-02-02 15:02:20|22323.86|22323.86|22321.95|22321.95|22323.86|22323.86|22321.9|22321.9|0
1643814150000|2022-02-02 15:02:30|22321.93|22321.93|22320.52|22320.52|22321.93|22321.93|22320.52|22320.52|0
1643814160000|2022-02-02 15:02:40|22320.46|22320.46|22320.43|22320.43|22320.46|22320.46|22320.17|22320.17|0
1643814170000|2022-02-02 15:02:50|22320.37|22320.37|22320.2|22320.2|22320.69|22320.69|22320.2|22320.2|0
1643814180000|2022-02-02 15:03:00|22319.85|22319.85|22318.12|22318.12|22319.91|22319.91|22317.97|22317.97|0
1643814190000|2022-02-02 15:03:10|22318.07|22318.07|22317.95|22317.95|22318.16|22318.16|22317.89|22317.89|0
1643814200000|2022-02-02 15:03:20|22317.8|22317.8|22317.25|22317.25|22317.8|22317.8|22317.21|22317.21|0
1643814210000|2022-02-02 15:03:30|22317.2|22317.2|22318.63|22318.63|22318.63|22318.63|22317.2|22317.2|0
1643814220000|2022-02-02 15:03:40|22318.56|22318.56|22318.5|22318.5|22318.67|22318.67|22318.32|22318.32|0
1643814230000|2022-02-02 15:03:50|22318.37|22318.37|22319.08|22319.08|22319.08|22319.08|22318.17|22318.17|0
1643814240000|2022-02-02 15:04:00|22319.17|22319.17|22319.77|22319.77|22319.77|22319.77|22319.17|22319.17|0
1643814250000|2022-02-02 15:04:10|22319.8|22319.8|22319.2|22319.2|22319.89|22319.89|22319.06|22319.06|0
1643814260000|2022-02-02 15:04:20|22319.3|22319.3|22320.37|22320.37|22320.64|22320.64|22319.26|22319.26|0
1643814270000|2022-02-02 15:04:30|22320.31|22320.31|22317.46|22317.46|22320.31|22320.31|22317.46|22317.46|0
1643814280000|2022-02-02 15:04:40|22317.4|22317.4|22317.07|22317.07|22317.4|22317.4|22316.45|22316.45|0
1643814290000|2022-02-02 15:04:50|22316.99|22316.99|22316.56|22316.56|22317.05|22317.05|22316.5|22316.5|0
1643814300000|2022-02-02 15:05:00|22316.6|22316.6|22316.22|22316.22|22316.92|22316.92|22316.17|22316.17|0
1643814310000|2022-02-02 15:05:10|22316.26|22316.26|22315.71|22315.71|22316.26|22316.26|22315.71|22315.71|0
1643814320000|2022-02-02 15:05:20|22315.61|22315.61|22315.13|22315.13|22315.61|22315.61|22314.99|22314.99|0
1643814330000|2022-02-02 15:05:30|22315.03|22315.03|22315.5|22315.5|22315.5|22315.5|22315.03|22315.03|0
1643814340000|2022-02-02 15:05:40|22315.63|22315.63|22316.07|22316.07|22316.07|22316.07|22315.63|22315.63|0
1643814350000|2022-02-02 15:05:50|22316.13|22316.13|22316.26|22316.26|22316.26|22316.26|22316.11|22316.11|0
1643814360000|2022-02-02 15:06:00|22316.4|22316.4|22318.46|22318.46|22318.54|22318.54|22316.3|22316.3|0
1643814370000|2022-02-02 15:06:10|22318.38|22318.38|22318.33|22318.33|22318.58|22318.58|22318.18|22318.18|0
1643814380000|2022-02-02 15:06:20|22318.35|22318.35|22317.82|22317.82|22318.45|22318.45|22317.82|22317.82|0
1643814390000|2022-02-02 15:06:30|22317.99|22317.99|22318.09|22318.09|22318.33|22318.33|22317.56|22317.56|0
1643814400000|2022-02-02 15:06:40|22317.94|22317.94|22318.16|22318.16|22318.22|22318.22|22317.94|22317.94|0
1643814410000|2022-02-02 15:06:50|22318.25|22318.25|22317.82|22317.82|22318.26|22318.26|22317.76|22317.76|0
1643814420000|2022-02-02 15:07:00|22317.86|22317.86|22318.98|22318.98|22319.15|22319.15|22317.62|22317.62|0
1643814430000|2022-02-02 15:07:10|22319.24|22319.24|22319.26|22319.26|22319.45|22319.45|22318.43|22318.43|0
1643814440000|2022-02-02 15:07:20|22319.49|22319.49|22319.94|22319.94|22320.06|22320.06|22319.49|22319.49|0
1643814450000|2022-02-02 15:07:30|22320.01|22320.01|22321.18|22321.18|22321.18|22321.18|22319.79|22319.79|0
1643814460000|2022-02-02 15:07:40|22321.11|22321.11|22321.47|22321.47|22321.53|22321.53|22321.11|22321.11|0
1643814470000|2022-02-02 15:07:50|22321.49|22321.49|22322.46|22322.46|22322.47|22322.47|22321.49|22321.49|0
1643814480000|2022-02-02 15:08:00|22322.39|22322.39|22324.6|22324.6|22325|22325|22322.39|22322.39|0
1643814490000|2022-02-02 15:08:10|22324.53|22324.53|22325.34|22325.34|22325.58|22325.58|22324.06|22324.06|0
1643814500000|2022-02-02 15:08:20|22325.44|22325.44|22326.21|22326.21|22326.21|22326.21|22325.35|22325.35|0
1643814510000|2022-02-02 15:08:30|22326.06|22326.06|22325.89|22325.89|22326.09|22326.09|22325.7|22325.7|0
1643814520000|2022-02-02 15:08:40|22325.83|22325.83|22326.38|22326.38|22326.38|22326.38|22325.76|22325.76|0
1643814530000|2022-02-02 15:08:50|22326.45|22326.45|22326.9|22326.9|22326.9|22326.9|22326.41|22326.41|0
1643814540000|2022-02-02 15:09:00|22326.79|22326.79|22328.64|22328.64|22328.68|22328.68|22326.69|22326.69|0
1643814550000|2022-02-02 15:09:10|22328.55|22328.55|22329.75|22329.75|22329.75|22329.75|22328.55|22328.55|0
1643814560000|2022-02-02 15:09:20|22329.82|22329.82|22331.22|22331.22|22331.28|22331.28|22329.82|22329.82|0
1643814570000|2022-02-02 15:09:30|22331.55|22331.55|22331.74|22331.74|22332.39|22332.39|22331.44|22331.44|0
1643814580000|2022-02-02 15:09:40|22331.68|22331.68|22330.26|22330.26|22331.82|22331.82|22330.26|22330.26|0
1643814590000|2022-02-02 15:09:50|22330.19|22330.19|22328.97|22328.97|22330.31|22330.31|22328.97|22328.97|0
1643814600000|2022-02-02 15:10:00|22328.86|22328.86|22326.53|22326.53|22328.86|22328.86|22326.53|22326.53|0
1643814610000|2022-02-02 15:10:10|22326.3|22326.3|22325.95|22325.95|22326.67|22326.67|22325.81|22325.81|0
1643814620000|2022-02-02 15:10:20|22326.05|22326.05|22326.06|22326.06|22326.32|22326.32|22325.95|22325.95|0
1643814630000|2022-02-02 15:10:30|22325.97|22325.97|22326.04|22326.04|22326.26|22326.26|22325.85|22325.85|0
1643814640000|2022-02-02 15:10:40|22326.12|22326.12|22327.02|22327.02|22327.02|22327.02|22326.04|22326.04|0
1643814650000|2022-02-02 15:10:50|22327.03|22327.03|22327.18|22327.18|22327.26|22327.26|22326.81|22326.81|0
1643814660000|2022-02-02 15:11:00|22327.25|22327.25|22328.77|22328.77|22328.82|22328.82|22327.25|22327.25|0
1643814670000|2022-02-02 15:11:10|22328.86|22328.86|22328.93|22328.93|22329.07|22329.07|22328.74|22328.74|0
1643814680000|2022-02-02 15:11:20|22328.97|22328.97|22329.43|22329.43|22329.43|22329.43|22328.97|22328.97|0
1643814690000|2022-02-02 15:11:30|22329.5|22329.5|22330.32|22330.32|22330.32|22330.32|22329.29|22329.29|0
1643814700000|2022-02-02 15:11:40|22330.23|22330.23|22329.99|22329.99|22330.23|22330.23|22329.82|22329.82|0
1643814710000|2022-02-02 15:11:50|22330.07|22330.07|22330.97|22330.97|22330.97|22330.97|22329.99|22329.99|0
1643814720000|2022-02-02 15:12:00|22330.9|22330.9|22332.96|22332.96|22333.14|22333.14|22330.9|22330.9|0
1643814730000|2022-02-02 15:12:10|22333.03|22333.03|22335.53|22335.53|22335.55|22335.55|22333.03|22333.03|0
1643814740000|2022-02-02 15:12:20|22335.61|22335.61|22337.74|22337.74|22337.74|22337.74|22335.61|22335.61|0
1643814750000|2022-02-02 15:12:30|22337.67|22337.67|22339.17|22339.17|22339.18|22339.18|22337.65|22337.65|0
1643814760000|2022-02-02 15:12:40|22339.27|22339.27|22338.54|22338.54|22339.27|22339.27|22338.21|22338.21|0
1643814770000|2022-02-02 15:12:50|22338.42|22338.42|22338.82|22338.82|22338.93|22338.93|22338.42|22338.42|0
1643814780000|2022-02-02 15:13:00|22338.97|22338.97|22338.82|22338.82|22339.2|22339.2|22338.64|22338.64|0
1643814790000|2022-02-02 15:13:10|22338.7|22338.7|22338.49|22338.49|22338.89|22338.89|22338.49|22338.49|0
1643814800000|2022-02-02 15:13:20|22338.14|22338.14|22336.82|22336.82|22338.26|22338.26|22336.77|22336.77|0
1643814810000|2022-02-02 15:13:30|22336.92|22336.92|22336.87|22336.87|22336.92|22336.92|22336.68|22336.68|0
1643814820000|2022-02-02 15:13:40|22336.83|22336.83|22336.6|22336.6|22336.91|22336.91|22336.57|22336.57|0
1643814830000|2022-02-02 15:13:50|22336.53|22336.53|22336.41|22336.41|22336.59|22336.59|22336.4|22336.4|0
1643814840000|2022-02-02 15:14:00|22336.31|22336.31|22334.85|22334.85|22336.31|22336.31|22334.81|22334.81|0
1643814850000|2022-02-02 15:14:10|22334.91|22334.91|22333.78|22333.78|22335.07|22335.07|22333.72|22333.72|0
1643814860000|2022-02-02 15:14:20|22333.67|22333.67|22332.8|22332.8|22333.67|22333.67|22332.73|22332.73|0
1643814870000|2022-02-02 15:14:30|22332.65|22332.65|22332.5|22332.5|22332.72|22332.72|22332.29|22332.29|0
1643814880000|2022-02-02 15:14:40|22332.56|22332.56|22332.32|22332.32|22332.63|22332.63|22332.17|22332.17|0
1643814890000|2022-02-02 15:14:50|22332.38|22332.38|22331.82|22331.82|22332.4|22332.4|22331.82|22331.82|0
1643814900000|2022-02-02 15:15:00|22331.94|22331.94|22331.35|22331.35|22331.94|22331.94|22331.35|22331.35|0
1643814910000|2022-02-02 15:15:10|22331.23|22331.23|22329.8|22329.8|22331.23|22331.23|22329.8|22329.8|0
1643814920000|2022-02-02 15:15:20|22329.69|22329.69|22330.73|22330.73|22330.73|22330.73|22329.69|22329.69|0
1643814930000|2022-02-02 15:15:30|22330.66|22330.66|22332.31|22332.31|22332.31|22332.31|22330.66|22330.66|0
1643814940000|2022-02-02 15:15:40|22332.28|22332.28|22332.36|22332.36|22332.36|22332.36|22332.1|22332.1|0
1643814950000|2022-02-02 15:15:50|22332.28|22332.28|22332.22|22332.22|22332.6|22332.6|22332.22|22332.22|0
1643814960000|2022-02-02 15:16:00|22332|22332|22333.15|22333.15|22333.22|22333.22|22331.9|22331.9|0
1643814970000|2022-02-02 15:16:10|22333.19|22333.19|22333.27|22333.27|22333.27|22333.27|22333.01|22333.01|0
1643814980000|2022-02-02 15:16:20|22333.49|22333.49|22333.6|22333.6|22333.62|22333.62|22333.41|22333.41|0
1643814990000|2022-02-02 15:16:30|22333.49|22333.49|22333.25|22333.25|22333.87|22333.87|22333.05|22333.05|0
1643815000000|2022-02-02 15:16:40|22333.55|22333.55|22335|22335|22335.09|22335.09|22333.55|22333.55|0
1643815010000|2022-02-02 15:16:50|22334.93|22334.93|22334.77|22334.77|22335.13|22335.13|22334.7|22334.7|0
1643815020000|2022-02-02 15:17:00|22334.99|22334.99|22335.76|22335.76|22336.06|22336.06|22334.99|22334.99|0
1643815030000|2022-02-02 15:17:10|22335.81|22335.81|22335.53|22335.53|22335.81|22335.81|22335.41|22335.41|0
1643815040000|2022-02-02 15:17:20|22335.52|22335.52|22335.21|22335.21|22335.61|22335.61|22335.21|22335.21|0
1643815050000|2022-02-02 15:17:30|22335.16|22335.16|22335.23|22335.23|22335.28|22335.28|22334.95|22334.95|0
1643815060000|2022-02-02 15:17:40|22334.94|22334.94|22333.99|22333.99|22335.12|22335.12|22333.87|22333.87|0
1643815070000|2022-02-02 15:17:50|22334.14|22334.14|22331.46|22331.46|22334.14|22334.14|22330.82|22330.82|0
1643815080000|2022-02-02 15:18:00|22331.37|22331.37|22329.81|22329.81|22331.38|22331.38|22329.69|22329.69|0
1643815090000|2022-02-02 15:18:10|22329.95|22329.95|22328.89|22328.89|22329.97|22329.97|22328.89|22328.89|0
1643815100000|2022-02-02 15:18:20|22328.67|22328.67|22326.58|22326.58|22328.67|22328.67|22326.58|22326.58|0
1643815110000|2022-02-02 15:18:30|22326.36|22326.36|22325.83|22325.83|22326.45|22326.45|22325.83|22325.83|0
1643815120000|2022-02-02 15:18:40|22325.76|22325.76|22325.48|22325.48|22325.88|22325.88|22325.48|22325.48|0
1643815130000|2022-02-02 15:18:50|22325.36|22325.36|22324.43|22324.43|22325.36|22325.36|22324.43|22324.43|0
1643815140000|2022-02-02 15:19:00|22324.09|22324.09|22324.15|22324.15|22324.3|22324.3|22323.19|22323.19|0
1643815150000|2022-02-02 15:19:10|22324.2|22324.2|22325.48|22325.48|22325.48|22325.48|22324.2|22324.2|0
1643815160000|2022-02-02 15:19:20|22325.41|22325.41|22327.29|22327.29|22327.29|22327.29|22325.37|22325.37|0
1643815170000|2022-02-02 15:19:30|22327.36|22327.36|22327.75|22327.75|22327.94|22327.94|22327.27|22327.27|0
1643815180000|2022-02-02 15:19:40|22327.82|22327.82|22328.06|22328.06|22328.06|22328.06|22327.82|22327.82|0
1643815190000|2022-02-02 15:19:50|22328.01|22328.01|22327.88|22327.88|22328.12|22328.12|22327.71|22327.71|0
1643815200000|2022-02-02 15:20:00|22327.96|22327.96|22329.44|22329.44|22329.44|22329.44|22327.87|22327.87|0
1643815210000|2022-02-02 15:20:10|22329.54|22329.54|22331.05|22331.05|22331.05|22331.05|22329.54|22329.54|0
1643815220000|2022-02-02 15:20:20|22331.1|22331.1|22331.2|22331.2|22331.33|22331.33|22330.99|22330.99|0
1643815230000|2022-02-02 15:20:30|22331.26|22331.26|22331.77|22331.77|22331.91|22331.91|22330.94|22330.94|0
1643815240000|2022-02-02 15:20:40|22331.85|22331.85|22332.39|22332.39|22332.39|22332.39|22331.78|22331.78|0
1643815250000|2022-02-02 15:20:50|22332.6|22332.6|22332.93|22332.93|22332.97|22332.97|22332.6|22332.6|0
1643815260000|2022-02-02 15:21:00|22332.81|22332.81|22331.65|22331.65|22332.97|22332.97|22331.65|22331.65|0
1643815270000|2022-02-02 15:21:10|22331.68|22331.68|22330.89|22330.89|22332.02|22332.02|22330.89|22330.89|0
1643815280000|2022-02-02 15:21:20|22330.98|22330.98|22329.21|22329.21|22330.98|22330.98|22329.21|22329.21|0
1643815290000|2022-02-02 15:21:30|22329.11|22329.11|22328.38|22328.38|22329.11|22329.11|22328.38|22328.38|0
1643815300000|2022-02-02 15:21:40|22328.29|22328.29|22327.57|22327.57|22328.29|22328.29|22327.57|22327.57|0
1643815310000|2022-02-02 15:21:50|22327.67|22327.67|22327.95|22327.95|22328.11|22328.11|22327.56|22327.56|0
1643815320000|2022-02-02 15:22:00|22328.05|22328.05|22327.83|22327.83|22328.05|22328.05|22327.81|22327.81|0
1643815330000|2022-02-02 15:22:10|22327.9|22327.9|22328.37|22328.37|22328.74|22328.74|22327.9|22327.9|0
1643815340000|2022-02-02 15:22:20|22328.34|22328.34|22328.06|22328.06|22328.34|22328.34|22328.03|22328.03|0
1643815350000|2022-02-02 15:22:30|22328.17|22328.17|22325.85|22325.85|22328.17|22328.17|22325.26|22325.26|0
1643815360000|2022-02-02 15:22:40|22326.04|22326.04|22326.19|22326.19|22326.25|22326.25|22325.96|22325.96|0
1643815370000|2022-02-02 15:22:50|22326.25|22326.25|22327.33|22327.33|22327.35|22327.35|22326.25|22326.25|0
1643815380000|2022-02-02 15:23:00|22327.54|22327.54|22327.75|22327.75|22327.99|22327.99|22327.54|22327.54|0
1643815390000|2022-02-02 15:23:10|22327.69|22327.69|22326.08|22326.08|22327.69|22327.69|22326.08|22326.08|0
1643815400000|2022-02-02 15:23:20|22326.16|22326.16|22326.53|22326.53|22326.53|22326.53|22325.79|22325.79|0
1643815410000|2022-02-02 15:23:30|22326.47|22326.47|22326.79|22326.79|22327.25|22327.25|22326.47|22326.47|0
1643815420000|2022-02-02 15:23:40|22326.9|22326.9|22326.79|22326.79|22327.03|22327.03|22326.7|22326.7|0
1643815430000|2022-02-02 15:23:50|22326.75|22326.75|22326.67|22326.67|22326.89|22326.89|22326.46|22326.46|0
1643815440000|2022-02-02 15:24:00|22326.73|22326.73|22327.19|22327.19|22327.38|22327.38|22326.59|22326.59|0
1643815450000|2022-02-02 15:24:10|22327.12|22327.12|22326.59|22326.59|22327.12|22327.12|22326.59|22326.59|0
1643815460000|2022-02-02 15:24:20|22326.5|22326.5|22326.35|22326.35|22326.63|22326.63|22326.32|22326.32|0
1643815470000|2022-02-02 15:24:30|22326.67|22326.67|22326.48|22326.48|22326.81|22326.81|22326.47|22326.47|0
1643815480000|2022-02-02 15:24:40|22326.42|22326.42|22326.18|22326.18|22326.43|22326.43|22326.18|22326.18|0
1643815490000|2022-02-02 15:24:50|22326.21|22326.21|22325.84|22325.84|22326.21|22326.21|22325.84|22325.84|0
1643815500000|2022-02-02 15:25:00|22325.77|22325.77|22325.66|22325.66|22325.8|22325.8|22325.48|22325.48|0
1643815510000|2022-02-02 15:25:10|22325.79|22325.79|22326.48|22326.48|22326.61|22326.61|22325.72|22325.72|0
1643815520000|2022-02-02 15:25:20|22326.43|22326.43|22326.17|22326.17|22326.67|22326.67|22326.1|22326.1|0
1643815530000|2022-02-02 15:25:30|22326.1|22326.1|22326.65|22326.65|22326.65|22326.65|22326.1|22326.1|0
1643815540000|2022-02-02 15:25:40|22326.62|22326.62|22325.21|22325.21|22326.62|22326.62|22325.18|22325.18|0
1643815550000|2022-02-02 15:25:50|22324.93|22324.93|22321.48|22321.48|22324.93|22324.93|22321.47|22321.47|0
1643815560000|2022-02-02 15:26:00|22321.42|22321.42|22321.25|22321.25|22321.59|22321.59|22321.14|22321.14|0
1643815570000|2022-02-02 15:26:10|22321.37|22321.37|22320.39|22320.39|22321.44|22321.44|22320.39|22320.39|0
1643815580000|2022-02-02 15:26:20|22320.47|22320.47|22319.42|22319.42|22320.47|22320.47|22319.42|22319.42|0
1643815590000|2022-02-02 15:26:30|22319.47|22319.47|22318.82|22318.82|22319.5|22319.5|22318.73|22318.73|0
1643815600000|2022-02-02 15:26:40|22318.98|22318.98|22318.77|22318.77|22318.98|22318.98|22318.6|22318.6|0
1643815610000|2022-02-02 15:26:50|22318.83|22318.83|22319.1|22319.1|22319.39|22319.39|22318.83|22318.83|0
1643815620000|2022-02-02 15:27:00|22319.18|22319.18|22318.91|22318.91|22319.39|22319.39|22318.8|22318.8|0
1643815630000|2022-02-02 15:27:10|22318.86|22318.86|22318.37|22318.37|22318.86|22318.86|22318.36|22318.36|0
1643815640000|2022-02-02 15:27:20|22318.36|22318.36|22317.22|22317.22|22318.36|22318.36|22316.97|22316.97|0
1643815650000|2022-02-02 15:27:30|22317.32|22317.32|22316.99|22316.99|22317.51|22317.51|22316.8|22316.8|0
1643815660000|2022-02-02 15:27:40|22316.85|22316.85|22316.54|22316.54|22316.9|22316.9|22316.21|22316.21|0
1643815670000|2022-02-02 15:27:50|22316.49|22316.49|22316.01|22316.01|22316.54|22316.54|22315.98|22315.98|0
1643815680000|2022-02-02 15:28:00|22316.07|22316.07|22316.57|22316.57|22316.63|22316.63|22315.82|22315.82|0
1643815690000|2022-02-02 15:28:10|22316.64|22316.64|22316.45|22316.45|22316.64|22316.64|22316.28|22316.28|0
1643815700000|2022-02-02 15:28:20|22316.46|22316.46|22316.76|22316.76|22316.83|22316.83|22316.43|22316.43|0
1643815710000|2022-02-02 15:28:30|22316.69|22316.69|22317.19|22317.19|22317.19|22317.19|22316.61|22316.61|0
1643815720000|2022-02-02 15:28:40|22317.41|22317.41|22317.03|22317.03|22317.69|22317.69|22317.03|22317.03|0
1643815730000|2022-02-02 15:28:50|22316.97|22316.97|22316.91|22316.91|22317.02|22317.02|22316.83|22316.83|0
1643815740000|2022-02-02 15:29:00|22316.97|22316.97|22316.31|22316.31|22316.97|22316.97|22316.24|22316.24|0
1643815750000|2022-02-02 15:29:10|22316.19|22316.19|22316.2|22316.2|22316.43|22316.43|22316.19|22316.19|0
1643815760000|2022-02-02 15:29:20|22316.39|22316.39|22316.37|22316.37|22316.42|22316.42|22316.23|22316.23|0
1643815770000|2022-02-02 15:29:30|22316.43|22316.43|22316.77|22316.77|22316.77|22316.77|22316.43|22316.43|0
1643815780000|2022-02-02 15:29:40|22316.7|22316.7|22316.58|22316.58|22316.84|22316.84|22316.51|22316.51|0
1643815790000|2022-02-02 15:29:50|22316.52|22316.52|22315.71|22315.71|22316.61|22316.61|22315.67|22315.67|0
1643815800000|2022-02-02 15:30:00|22315.76|22315.76|22316.55|22316.55|22316.6|22316.6|22315.66|22315.66|0
1643815810000|2022-02-02 15:30:10|22316.56|22316.56|22317.07|22317.07|22317.07|22317.07|22316.53|22316.53|0
1643815820000|2022-02-02 15:30:20|22317.08|22317.08|22316.34|22316.34|22317.08|22317.08|22316.22|22316.22|0
1643815830000|2022-02-02 15:30:30|22316.12|22316.12|22316.02|22316.02|22316.3|22316.3|22315.56|22315.56|0
1643815840000|2022-02-02 15:30:40|22316.23|22316.23|22317.04|22317.04|22317.04|22317.04|22316.23|22316.23|0
1643815850000|2022-02-02 15:30:50|22316.89|22316.89|22316.51|22316.51|22316.89|22316.89|22316.51|22316.51|0
1643815860000|2022-02-02 15:31:00|22316.48|22316.48|22316.66|22316.66|22316.86|22316.86|22316.27|22316.27|0
1643815870000|2022-02-02 15:31:10|22316.58|22316.58|22316.5|22316.5|22316.77|22316.77|22316.49|22316.49|0
1643815880000|2022-02-02 15:31:20|22316.57|22316.57|22315.23|22315.23|22316.57|22316.57|22315.07|22315.07|0
1643815890000|2022-02-02 15:31:30|22315.1|22315.1|22314|22314|22315.1|22315.1|22313.65|22313.65|0
1643815900000|2022-02-02 15:31:40|22314.05|22314.05|22313.34|22313.34|22314.11|22314.11|22313.22|22313.22|0
1643815910000|2022-02-02 15:31:50|22313.19|22313.19|22310.38|22310.38|22313.19|22313.19|22310.23|22310.23|0
1643815920000|2022-02-02 15:32:00|22310.23|22310.23|22308.52|22308.52|22310.35|22310.35|22308.39|22308.39|0
1643815930000|2022-02-02 15:32:10|22308.59|22308.59|22307.12|22307.12|22308.59|22308.59|22306.96|22306.96|0
1643815940000|2022-02-02 15:32:20|22307.08|22307.08|22307.2|22307.2|22307.63|22307.63|22307.08|22307.08|0
1643815950000|2022-02-02 15:32:30|22307.26|22307.26|22307.05|22307.05|22307.28|22307.28|22307.05|22307.05|0
1643815960000|2022-02-02 15:32:40|22306.93|22306.93|22306.97|22306.97|22307.37|22307.37|22306.88|22306.88|0
1643815970000|2022-02-02 15:32:50|22306.9|22306.9|22306.23|22306.23|22306.9|22306.9|22306.23|22306.23|0
1643815980000|2022-02-02 15:33:00|22306.16|22306.16|22305.46|22305.46|22306.16|22306.16|22305.35|22305.35|0
1643815990000|2022-02-02 15:33:10|22305.55|22305.55|22305.46|22305.46|22305.65|22305.65|22305.28|22305.28|0
1643816000000|2022-02-02 15:33:20|22305.13|22305.13|22304.72|22304.72|22305.27|22305.27|22304.7|22304.7|0
1643816010000|2022-02-02 15:33:30|22304.62|22304.62|22304.18|22304.18|22304.72|22304.72|22304.18|22304.18|0
1643816020000|2022-02-02 15:33:40|22304|22304|22303.29|22303.29|22304|22304|22303.29|22303.29|0
1643816030000|2022-02-02 15:33:50|22303.22|22303.22|22303.93|22303.93|22303.93|22303.93|22303.18|22303.18|0
1643816040000|2022-02-02 15:34:00|22303.95|22303.95|22302.8|22302.8|22304.01|22304.01|22302.56|22302.56|0
1643816050000|2022-02-02 15:34:10|22302.87|22302.87|22302.81|22302.81|22302.87|22302.87|22302.45|22302.45|0
1643816060000|2022-02-02 15:34:20|22302.74|22302.74|22302.89|22302.89|22303.36|22303.36|22302.74|22302.74|0
1643816070000|2022-02-02 15:34:30|22302.94|22302.94|22302.43|22302.43|22302.94|22302.94|22302.43|22302.43|0
1643816080000|2022-02-02 15:34:40|22302.41|22302.41|22301.56|22301.56|22302.41|22302.41|22301.46|22301.46|0
1643816090000|2022-02-02 15:34:50|22301.43|22301.43|22299.85|22299.85|22301.43|22301.43|22299.51|22299.51|0
1643816100000|2022-02-02 15:35:00|22299.9|22299.9|22298.42|22298.42|22299.9|22299.9|22298.42|22298.42|0
1643816110000|2022-02-02 15:35:10|22298.35|22298.35|22297.26|22297.26|22298.52|22298.52|22297.1|22297.1|0
1643816120000|2022-02-02 15:35:20|22297.41|22297.41|22297.47|22297.47|22297.63|22297.63|22297.08|22297.08|0
1643816130000|2022-02-02 15:35:30|22297.39|22297.39|22296.14|22296.14|22297.39|22297.39|22296.14|22296.14|0
1643816140000|2022-02-02 15:35:40|22296.07|22296.07|22291.73|22291.73|22296.07|22296.07|22291.73|22291.73|0
1643816150000|2022-02-02 15:35:50|22291.52|22291.52|22290.81|22290.81|22291.74|22291.74|22290.81|22290.81|0
1643816160000|2022-02-02 15:36:00|22290.85|22290.85|22291.83|22291.83|22292.36|22292.36|22290.78|22290.78|0
1643816170000|2022-02-02 15:36:10|22291.87|22291.87|22292.93|22292.93|22293.07|22293.07|22291.87|22291.87|0
1643816180000|2022-02-02 15:36:20|22292.89|22292.89|22291.72|22291.72|22292.96|22292.96|22291.61|22291.61|0
1643816190000|2022-02-02 15:36:30|22291.69|22291.69|22292.53|22292.53|22292.53|22292.53|22291.69|22291.69|0
1643816200000|2022-02-02 15:36:40|22292.65|22292.65|22293.14|22293.14|22293.14|22293.14|22292.1|22292.1|0
1643816210000|2022-02-02 15:36:50|22293.24|22293.24|22292.82|22292.82|22293.57|22293.57|22292.67|22292.67|0
1643816220000|2022-02-02 15:37:00|22292.63|22292.63|22293.26|22293.26|22293.26|22293.26|22292.5|22292.5|0
1643816230000|2022-02-02 15:37:10|22293.32|22293.32|22292.96|22292.96|22293.66|22293.66|22292.92|22292.92|0
1643816240000|2022-02-02 15:37:20|22292.94|22292.94|22293.09|22293.09|22293.09|22293.09|22292.83|22292.83|0
1643816250000|2022-02-02 15:37:30|22293.26|22293.26|22295.23|22295.23|22295.29|22295.29|22293.26|22293.26|0
1643816260000|2022-02-02 15:37:40|22295.34|22295.34|22295.37|22295.37|22295.55|22295.55|22295.3|22295.3|0
1643816270000|2022-02-02 15:37:50|22295.44|22295.44|22296.19|22296.19|22296.21|22296.21|22295.44|22295.44|0
1643816280000|2022-02-02 15:38:00|22296.28|22296.28|22295.51|22295.51|22296.37|22296.37|22295.46|22295.46|0
1643816290000|2022-02-02 15:38:10|22295.7|22295.7|22296.42|22296.42|22296.42|22296.42|22295.7|22295.7|0
1643816300000|2022-02-02 15:38:20|22296.51|22296.51|22296.94|22296.94|22296.94|22296.94|22296.47|22296.47|0
1643816310000|2022-02-02 15:38:30|22296.8|22296.8|22296.72|22296.72|22296.8|22296.8|22296.44|22296.44|0
1643816320000|2022-02-02 15:38:40|22296.78|22296.78|22297.31|22297.31|22297.48|22297.48|22296.78|22296.78|0
1643816330000|2022-02-02 15:38:50|22297.4|22297.4|22297.48|22297.48|22297.51|22297.51|22297.37|22297.37|0
1643816340000|2022-02-02 15:39:00|22297.54|22297.54|22297.72|22297.72|22297.97|22297.97|22297.44|22297.44|0
1643816350000|2022-02-02 15:39:10|22297.76|22297.76|22298.66|22298.66|22298.66|22298.66|22297.76|22297.76|0
1643816360000|2022-02-02 15:39:20|22298.75|22298.75|22299.22|22299.22|22299.22|22299.22|22298.61|22298.61|0
1643816370000|2022-02-02 15:39:30|22299.25|22299.25|22300.58|22300.58|22300.58|22300.58|22299.18|22299.18|0
1643816380000|2022-02-02 15:39:40|22300.43|22300.43|22301.67|22301.67|22301.67|22301.67|22300.39|22300.39|0
1643816390000|2022-02-02 15:39:50|22301.69|22301.69|22302.55|22302.55|22302.63|22302.63|22301.39|22301.39|0
1643816400000|2022-02-02 15:40:00|22302.59|22302.59|22303.01|22303.01|22303.01|22303.01|22302.23|22302.23|0
1643816410000|2022-02-02 15:40:10|22303.06|22303.06|22303.11|22303.11|22303.27|22303.27|22303.06|22303.06|0
1643816420000|2022-02-02 15:40:20|22303.03|22303.03|22303.55|22303.55|22303.72|22303.72|22303.02|22303.02|0
1643816430000|2022-02-02 15:40:30|22303.58|22303.58|22303.16|22303.16|22303.7|22303.7|22303.16|22303.16|0
1643816440000|2022-02-02 15:40:40|22303.29|22303.29|22303.81|22303.81|22303.81|22303.81|22303.16|22303.16|0
1643816450000|2022-02-02 15:40:50|22303.9|22303.9|22304.85|22304.85|22304.85|22304.85|22303.9|22303.9|0
1643816460000|2022-02-02 15:41:00|22305.07|22305.07|22304.04|22304.04|22305.34|22305.34|22304.04|22304.04|0
1643816470000|2022-02-02 15:41:10|22304.02|22304.02|22304.42|22304.42|22304.58|22304.58|22304.02|22304.02|0
1643816480000|2022-02-02 15:41:20|22304.49|22304.49|22304.26|22304.26|22304.54|22304.54|22304.26|22304.26|0
1643816490000|2022-02-02 15:41:30|22304.22|22304.22|22303.31|22303.31|22304.22|22304.22|22303.28|22303.28|0
1643816500000|2022-02-02 15:41:40|22303.35|22303.35|22303.07|22303.07|22303.6|22303.6|22302.95|22302.95|0
1643816510000|2022-02-02 15:41:50|22303.01|22303.01|22302.56|22302.56|22303.01|22303.01|22302.51|22302.51|0
1643816520000|2022-02-02 15:42:00|22302.59|22302.59|22302.58|22302.58|22302.59|22302.59|22301.99|22301.99|0
1643816530000|2022-02-02 15:42:10|22302.63|22302.63|22303.62|22303.62|22303.62|22303.62|22302.63|22302.63|0
1643816540000|2022-02-02 15:42:20|22303.67|22303.67|22304.16|22304.16|22304.16|22304.16|22303.67|22303.67|0
1643816550000|2022-02-02 15:42:30|22304.83|22304.83|22305.71|22305.71|22305.71|22305.71|22304.83|22304.83|0
1643816560000|2022-02-02 15:42:40|22305.82|22305.82|22306.2|22306.2|22306.2|22306.2|22305.77|22305.77|0
1643816570000|2022-02-02 15:42:50|22306.23|22306.23|22305.92|22305.92|22306.23|22306.23|22305.92|22305.92|0
1643816580000|2022-02-02 15:43:00|22305.8|22305.8|22306.21|22306.21|22306.21|22306.21|22304.86|22304.86|0
1643816590000|2022-02-02 15:43:10|22306.16|22306.16|22307.6|22307.6|22307.71|22307.71|22306.16|22306.16|0
1643816600000|2022-02-02 15:43:20|22307.64|22307.64|22308.64|22308.64|22308.64|22308.64|22307.61|22307.61|0
1643816610000|2022-02-02 15:43:30|22308.58|22308.58|22308.9|22308.9|22308.9|22308.9|22308.48|22308.48|0
1643816620000|2022-02-02 15:43:40|22308.83|22308.83|22308.85|22308.85|22308.91|22308.91|22308.72|22308.72|0
1643816630000|2022-02-02 15:43:50|22308.86|22308.86|22308.99|22308.99|22309.35|22309.35|22308.84|22308.84|0
1643816640000|2022-02-02 15:44:00|22309.08|22309.08|22310.69|22310.69|22310.69|22310.69|22309.06|22309.06|0
1643816650000|2022-02-02 15:44:10|22310.71|22310.71|22311.45|22311.45|22311.6|22311.6|22310.71|22310.71|0
1643816660000|2022-02-02 15:44:20|22311.62|22311.62|22312.64|22312.64|22312.64|22312.64|22311.62|22311.62|0
1643816670000|2022-02-02 15:44:30|22312.75|22312.75|22313.42|22313.42|22313.42|22313.42|22312.75|22312.75|0
1643816680000|2022-02-02 15:44:40|22313.33|22313.33|22313.59|22313.59|22313.59|22313.59|22313.28|22313.28|0
1643816690000|2022-02-02 15:44:50|22313.61|22313.61|22313.53|22313.53|22313.79|22313.79|22313.46|22313.46|0
1643816700000|2022-02-02 15:45:00|22313.61|22313.61|22313.09|22313.09|22313.79|22313.79|22312.96|22312.96|0
1643816710000|2022-02-02 15:45:10|22313.04|22313.04|22313.86|22313.86|22313.99|22313.99|22313.04|22313.04|0
1643816720000|2022-02-02 15:45:20|22313.82|22313.82|22314.73|22314.73|22314.88|22314.88|22313.64|22313.64|0
1643816730000|2022-02-02 15:45:30|22314.76|22314.76|22315.26|22315.26|22315.41|22315.41|22314.76|22314.76|0
1643816740000|2022-02-02 15:45:40|22315.2|22315.2|22315.54|22315.54|22315.54|22315.54|22315.16|22315.16|0
1643816750000|2022-02-02 15:45:50|22315.68|22315.68|22316.13|22316.13|22316.13|22316.13|22315.68|22315.68|0
1643816760000|2022-02-02 15:46:00|22316.15|22316.15|22317.39|22317.39|22317.39|22317.39|22316.15|22316.15|0
1643816770000|2022-02-02 15:46:10|22317.45|22317.45|22318.11|22318.11|22318.11|22318.11|22317.36|22317.36|0
1643816780000|2022-02-02 15:46:20|22318.14|22318.14|22317.71|22317.71|22318.41|22318.41|22317.71|22317.71|0
1643816790000|2022-02-02 15:46:30|22317.81|22317.81|22318.03|22318.03|22318.03|22318.03|22317.61|22317.61|0
1643816800000|2022-02-02 15:46:40|22318.14|22318.14|22318.05|22318.05|22318.22|22318.22|22317.86|22317.86|0
1643816810000|2022-02-02 15:46:50|22317.97|22317.97|22317.83|22317.83|22317.97|22317.97|22317.75|22317.75|0
1643816820000|2022-02-02 15:47:00|22317.91|22317.91|22317.9|22317.9|22318.26|22318.26|22317.8|22317.8|0
1643816830000|2022-02-02 15:47:10|22318.04|22318.04|22318.53|22318.53|22318.69|22318.69|22317.9|22317.9|0
1643816840000|2022-02-02 15:47:20|22318.49|22318.49|22317.94|22317.94|22318.49|22318.49|22317.94|22317.94|0
1643816850000|2022-02-02 15:47:30|22317.82|22317.82|22316.52|22316.52|22317.82|22317.82|22316.43|22316.43|0
1643816860000|2022-02-02 15:47:40|22316.45|22316.45|22313.85|22313.85|22316.53|22316.53|22313.85|22313.85|0
1643816870000|2022-02-02 15:47:50|22313.72|22313.72|22314.47|22314.47|22314.47|22314.47|22313.66|22313.66|0
1643816880000|2022-02-02 15:48:00|22314.33|22314.33|22314.11|22314.11|22314.47|22314.47|22314.11|22314.11|0
1643816890000|2022-02-02 15:48:10|22314.03|22314.03|22314.31|22314.31|22314.37|22314.37|22314.03|22314.03|0
1643816900000|2022-02-02 15:48:20|22314.42|22314.42|22314.27|22314.27|22314.42|22314.42|22314.24|22314.24|0
1643816910000|2022-02-02 15:48:30|22314.24|22314.24|22314.61|22314.61|22314.62|22314.62|22314.24|22314.24|0
1643816920000|2022-02-02 15:48:40|22314.54|22314.54|22314.95|22314.95|22314.95|22314.95|22314.43|22314.43|0
1643816930000|2022-02-02 15:48:50|22315.03|22315.03|22314.93|22314.93|22315.03|22315.03|22314.72|22314.72|0
1643816940000|2022-02-02 15:49:00|22314.88|22314.88|22317.21|22317.21|22317.21|22317.21|22314.81|22314.81|0
1643816950000|2022-02-02 15:49:10|22317.16|22317.16|22317.19|22317.19|22317.3|22317.3|22316.81|22316.81|0
1643816960000|2022-02-02 15:49:20|22317.27|22317.27|22317.94|22317.94|22317.94|22317.94|22317.1|22317.1|0
1643816970000|2022-02-02 15:49:30|22318.02|22318.02|22317.67|22317.67|22318.27|22318.27|22317.62|22317.62|0
1643816980000|2022-02-02 15:49:40|22317.62|22317.62|22316.78|22316.78|22317.62|22317.62|22316.73|22316.73|0
1643816990000|2022-02-02 15:49:50|22316.97|22316.97|22317.09|22317.09|22317.3|22317.3|22316.97|22316.97|0
1643817000000|2022-02-02 15:50:00|22317.02|22317.02|22317.05|22317.05|22317.38|22317.38|22316.98|22316.98|0
1643817010000|2022-02-02 15:50:10|22317.2|22317.2|22317.27|22317.27|22317.4|22317.4|22317.06|22317.06|0
1643817020000|2022-02-02 15:50:20|22317.3|22317.3|22318.6|22318.6|22318.6|22318.6|22317.3|22317.3|0
1643817030000|2022-02-02 15:50:30|22318.7|22318.7|22319.48|22319.48|22319.64|22319.64|22318.7|22318.7|0
1643817040000|2022-02-02 15:50:40|22319.53|22319.53|22318.8|22318.8|22319.53|22319.53|22318.8|22318.8|0
1643817050000|2022-02-02 15:50:50|22318.73|22318.73|22318.68|22318.68|22318.9|22318.9|22318.4|22318.4|0
1643817060000|2022-02-02 15:51:00|22318.78|22318.78|22319.04|22319.04|22319.18|22319.18|22318.78|22318.78|0
1643817070000|2022-02-02 15:51:10|22319.07|22319.07|22319.19|22319.19|22319.26|22319.26|22319.07|22319.07|0
1643817080000|2022-02-02 15:51:20|22319.32|22319.32|22319.27|22319.27|22319.63|22319.63|22319.27|22319.27|0
1643817090000|2022-02-02 15:51:30|22319.33|22319.33|22319.53|22319.53|22319.53|22319.53|22319.11|22319.11|0
1643817100000|2022-02-02 15:51:40|22319.46|22319.46|22319.31|22319.31|22319.46|22319.46|22319.24|22319.24|0
1643817110000|2022-02-02 15:51:50|22319.27|22319.27|22319.52|22319.52|22319.69|22319.69|22319.18|22319.18|0
1643817120000|2022-02-02 15:52:00|22319.59|22319.59|22319.65|22319.65|22319.84|22319.84|22319.53|22319.53|0
1643817130000|2022-02-02 15:52:10|22319.57|22319.57|22319.23|22319.23|22319.57|22319.57|22319.08|22319.08|0
1643817140000|2022-02-02 15:52:20|22319.19|22319.19|22319.89|22319.89|22319.91|22319.91|22319.19|22319.19|0
1643817150000|2022-02-02 15:52:30|22320.01|22320.01|22320.01|22320.01|22320.14|22320.14|22319.84|22319.84|0
1643817160000|2022-02-02 15:52:40|22320.14|22320.14|22319.69|22319.69|22320.2|22320.2|22319.69|22319.69|0
1643817170000|2022-02-02 15:52:50|22319.67|22319.67|22317.44|22317.44|22319.67|22319.67|22317.44|22317.44|0
1643817180000|2022-02-02 15:53:00|22317.34|22317.34|22314.38|22314.38|22317.48|22317.48|22314.38|22314.38|0
1643817190000|2022-02-02 15:53:10|22314.24|22314.24|22312.71|22312.71|22314.24|22314.24|22312.52|22312.52|0
1643817200000|2022-02-02 15:53:20|22312.6|22312.6|22313|22313|22313|22313|22312.23|22312.23|0
1643817210000|2022-02-02 15:53:30|22312.93|22312.93|22312.22|22312.22|22312.93|22312.93|22312.22|22312.22|0
1643817220000|2022-02-02 15:53:40|22312.18|22312.18|22312.54|22312.54|22312.56|22312.56|22312.14|22312.14|0
1643817230000|2022-02-02 15:53:50|22312.49|22312.49|22310.99|22310.99|22312.49|22312.49|22310.92|22310.92|0
1643817240000|2022-02-02 15:54:00|22310.76|22310.76|22310.14|22310.14|22310.92|22310.92|22310.14|22310.14|0
1643817250000|2022-02-02 15:54:10|22310.1|22310.1|22309.9|22309.9|22310.1|22310.1|22309.8|22309.8|0
1643817260000|2022-02-02 15:54:20|22309.97|22309.97|22309.79|22309.79|22309.97|22309.97|22309.75|22309.75|0
1643817270000|2022-02-02 15:54:30|22309.65|22309.65|22309.13|22309.13|22309.65|22309.65|22308.91|22308.91|0
1643817280000|2022-02-02 15:54:40|22309.18|22309.18|22309.2|22309.2|22309.22|22309.22|22309.1|22309.1|0
1643817290000|2022-02-02 15:54:50|22309.49|22309.49|22309.5|22309.5|22309.64|22309.64|22309.47|22309.47|0
1643817300000|2022-02-02 15:55:00|22309.54|22309.54|22310.26|22310.26|22310.45|22310.45|22309.54|22309.54|0
1643817310000|2022-02-02 15:55:10|22310.29|22310.29|22309.79|22309.79|22310.35|22310.35|22309.71|22309.71|0
1643817320000|2022-02-02 15:55:20|22309.93|22309.93|22309.16|22309.16|22309.93|22309.93|22309.16|22309.16|0
1643817330000|2022-02-02 15:55:30|22309.03|22309.03|22309.07|22309.07|22309.08|22309.08|22308.97|22308.97|0
1643817340000|2022-02-02 15:55:40|22308.98|22308.98|22309.2|22309.2|22309.2|22309.2|22308.98|22308.98|0
1643817350000|2022-02-02 15:55:50|22309.27|22309.27|22309.03|22309.03|22309.27|22309.27|22309.01|22309.01|0
1643817360000|2022-02-02 15:56:00|22308.95|22308.95|22308.47|22308.47|22309.02|22309.02|22308.36|22308.36|0
1643817370000|2022-02-02 15:56:10|22308.44|22308.44|22305.82|22305.82|22308.44|22308.44|22305.82|22305.82|0
1643817380000|2022-02-02 15:56:20|22305.74|22305.74|22304.72|22304.72|22305.74|22305.74|22304.72|22304.72|0
1643817390000|2022-02-02 15:56:30|22304.75|22304.75|22304.87|22304.87|22304.91|22304.91|22304.57|22304.57|0
1643817400000|2022-02-02 15:56:40|22305.04|22305.04|22306.65|22306.65|22306.65|22306.65|22304.77|22304.77|0
1643817410000|2022-02-02 15:56:50|22306.6|22306.6|22306.84|22306.84|22306.89|22306.89|22306.39|22306.39|0
1643817420000|2022-02-02 15:57:00|22306.87|22306.87|22307.3|22307.3|22307.37|22307.37|22306.6|22306.6|0
1643817430000|2022-02-02 15:57:10|22307.41|22307.41|22306.95|22306.95|22307.6|22307.6|22306.95|22306.95|0
1643817440000|2022-02-02 15:57:20|22307.06|22307.06|22306.55|22306.55|22307.06|22307.06|22306.45|22306.45|0
1643817450000|2022-02-02 15:57:30|22306.35|22306.35|22306.55|22306.55|22306.66|22306.66|22306.28|22306.28|0
1643817460000|2022-02-02 15:57:40|22306.49|22306.49|22307.08|22307.08|22307.08|22307.08|22306.49|22306.49|0
1643817470000|2022-02-02 15:57:50|22307.13|22307.13|22308.05|22308.05|22308.05|22308.05|22307.13|22307.13|0
1643817480000|2022-02-02 15:58:00|22308.17|22308.17|22308.94|22308.94|22308.94|22308.94|22308.08|22308.08|0
1643817490000|2022-02-02 15:58:10|22308.95|22308.95|22309.35|22309.35|22309.35|22309.35|22308.95|22308.95|0
1643817500000|2022-02-02 15:58:20|22309.29|22309.29|22309.69|22309.69|22309.71|22309.71|22309.2|22309.2|0
1643817510000|2022-02-02 15:58:30|22309.75|22309.75|22309.46|22309.46|22309.75|22309.75|22309.46|22309.46|0
1643817520000|2022-02-02 15:58:40|22309.56|22309.56|22309.42|22309.42|22309.58|22309.58|22309.42|22309.42|0
1643817530000|2022-02-02 15:58:50|22309.5|22309.5|22309.29|22309.29|22309.5|22309.5|22308.98|22308.98|0
1643817540000|2022-02-02 15:59:00|22309.22|22309.22|22308.94|22308.94|22309.35|22309.35|22308.88|22308.88|0
1643817550000|2022-02-02 15:59:10|22309.04|22309.04|22308.86|22308.86|22309.11|22309.11|22308.61|22308.61|0
1643817560000|2022-02-02 15:59:20|22308.98|22308.98|22309.06|22309.06|22309.26|22309.26|22308.94|22308.94|0
1643817570000|2022-02-02 15:59:30|22309.21|22309.21|22308.59|22308.59|22309.21|22309.21|22308.33|22308.33|0
1643817580000|2022-02-02 15:59:40|22308.69|22308.69|22309.39|22309.39|22309.39|22309.39|22308.53|22308.53|0
1643817590000|2022-02-02 15:59:50|22309.34|22309.34|22307.51|22307.51|22309.36|22309.36|22307.51|22307.51|0
1643817600000|2022-02-02 16:00:00|22307.42|22307.42|22308.08|22308.08|22308.08|22308.08|22307.34|22307.34|0
1643817610000|2022-02-02 16:00:10|22308.17|22308.17|22307.4|22307.4|22308.24|22308.24|22307.4|22307.4|0
1643817620000|2022-02-02 16:00:20|22307.51|22307.51|22307.32|22307.32|22307.67|22307.67|22307.26|22307.26|0
1643817630000|2022-02-02 16:00:30|22307.45|22307.45|22307.32|22307.32|22307.58|22307.58|22307.32|22307.32|0
1643817640000|2022-02-02 16:00:40|22307.25|22307.25|22307.58|22307.58|22307.65|22307.65|22307.25|22307.25|0
1643817650000|2022-02-02 16:00:50|22307.61|22307.61|22307.75|22307.75|22307.79|22307.79|22307.57|22307.57|0
1643817660000|2022-02-02 16:01:00|22307.66|22307.66|22307.91|22307.91|22308.15|22308.15|22307.62|22307.62|0
1643817670000|2022-02-02 16:01:10|22308.02|22308.02|22307.67|22307.67|22308.05|22308.05|22307.52|22307.52|0
1643817680000|2022-02-02 16:01:20|22307.74|22307.74|22307.64|22307.64|22307.74|22307.74|22307.3|22307.3|0
1643817690000|2022-02-02 16:01:30|22307.7|22307.7|22307.45|22307.45|22307.7|22307.7|22307.45|22307.45|0
1643817700000|2022-02-02 16:01:40|22307.55|22307.55|22307.18|22307.18|22307.69|22307.69|22307.06|22307.06|0
1643817710000|2022-02-02 16:01:50|22307.05|22307.05|22307.22|22307.22|22307.22|22307.22|22306.88|22306.88|0
1643817720000|2022-02-02 16:02:00|22307.14|22307.14|22306.53|22306.53|22307.31|22307.31|22306.41|22306.41|0
1643817730000|2022-02-02 16:02:10|22306.47|22306.47|22305.36|22305.36|22306.64|22306.64|22305.21|22305.21|0
1643817740000|2022-02-02 16:02:20|22305.33|22305.33|22304.72|22304.72|22305.33|22305.33|22304.68|22304.68|0
1643817750000|2022-02-02 16:02:30|22305.31|22305.31|22305.61|22305.61|22305.61|22305.61|22305.31|22305.31|0
1643817760000|2022-02-02 16:02:40|22305.56|22305.56|22305.3|22305.3|22305.8|22305.8|22305.28|22305.28|0
1643817770000|2022-02-02 16:02:50|22305.25|22305.25|22305.66|22305.66|22305.77|22305.77|22305.25|22305.25|0
1643817780000|2022-02-02 16:03:00|22305.73|22305.73|22305.05|22305.05|22305.73|22305.73|22305.05|22305.05|0
1643817790000|2022-02-02 16:03:10|22305.18|22305.18|22305.14|22305.14|22305.34|22305.34|22305.05|22305.05|0
1643817800000|2022-02-02 16:03:20|22305.2|22305.2|22304.57|22304.57|22305.28|22305.28|22304.51|22304.51|0
1643817810000|2022-02-02 16:03:30|22304.5|22304.5|22305.59|22305.59|22305.59|22305.59|22304.5|22304.5|0
1643817820000|2022-02-02 16:03:40|22305.55|22305.55|22306.09|22306.09|22306.09|22306.09|22305.55|22305.55|0
1643817830000|2022-02-02 16:03:50|22306.05|22306.05|22306.77|22306.77|22306.8|22306.8|22305.98|22305.98|0
1643817840000|2022-02-02 16:04:00|22306.82|22306.82|22306.63|22306.63|22306.9|22306.9|22306.63|22306.63|0
1643817850000|2022-02-02 16:04:10|22306.56|22306.56|22306.59|22306.59|22306.85|22306.85|22306.47|22306.47|0
1643817860000|2022-02-02 16:04:20|22306.61|22306.61|22306.81|22306.81|22307.03|22307.03|22306.28|22306.28|0
1643817870000|2022-02-02 16:04:30|22306.71|22306.71|22306.29|22306.29|22306.72|22306.72|22306.29|22306.29|0
1643817880000|2022-02-02 16:04:40|22306.17|22306.17|22306.15|22306.15|22306.17|22306.17|22306.01|22306.01|0
1643817890000|2022-02-02 16:04:50|22306.08|22306.08|22306.23|22306.23|22306.23|22306.23|22306.03|22306.03|0
1643817900000|2022-02-02 16:05:00|22306.12|22306.12|22305.99|22305.99|22306.32|22306.32|22305.93|22305.93|0
1643817910000|2022-02-02 16:05:10|22306.06|22306.06|22306.16|22306.16|22306.26|22306.26|22305.91|22305.91|0
1643817920000|2022-02-02 16:05:20|22306.11|22306.11|22305.16|22305.16|22306.11|22306.11|22305.11|22305.11|0
1643817930000|2022-02-02 16:05:30|22305.21|22305.21|22304.52|22304.52|22305.32|22305.32|22304.52|22304.52|0
1643817940000|2022-02-02 16:05:40|22304.54|22304.54|22304.07|22304.07|22304.54|22304.54|22304.05|22304.05|0
1643817950000|2022-02-02 16:05:50|22304.02|22304.02|22303.96|22303.96|22304.52|22304.52|22303.86|22303.86|0
1643817960000|2022-02-02 16:06:00|22303.9|22303.9|22304.4|22304.4|22304.4|22304.4|22303.9|22303.9|0
1643817970000|2022-02-02 16:06:10|22304.47|22304.47|22304.26|22304.26|22304.66|22304.66|22304.21|22304.21|0
1643817980000|2022-02-02 16:06:20|22304.23|22304.23|22304.16|22304.16|22304.49|22304.49|22303.92|22303.92|0
1643817990000|2022-02-02 16:06:30|22304.3|22304.3|22303.8|22303.8|22304.36|22304.36|22303.77|22303.77|0
1643818000000|2022-02-02 16:06:40|22303.74|22303.74|22304.01|22304.01|22304.01|22304.01|22303.7|22303.7|0
1643818010000|2022-02-02 16:06:50|22304.04|22304.04|22304.06|22304.06|22304.17|22304.17|22303.94|22303.94|0
1643818020000|2022-02-02 16:07:00|22303.94|22303.94|22302.47|22302.47|22303.94|22303.94|22302.43|22302.43|0
1643818030000|2022-02-02 16:07:10|22302.44|22302.44|22303.19|22303.19|22303.19|22303.19|22302.39|22302.39|0
1643818040000|2022-02-02 16:07:20|22303.16|22303.16|22302.5|22302.5|22303.2|22303.2|22302.37|22302.37|0
1643818050000|2022-02-02 16:07:30|22302.55|22302.55|22302.33|22302.33|22302.58|22302.58|22302.02|22302.02|0
1643818060000|2022-02-02 16:07:40|22302.43|22302.43|22302.37|22302.37|22302.43|22302.43|22302.18|22302.18|0
1643818070000|2022-02-02 16:07:50|22302.31|22302.31|22301.93|22301.93|22302.31|22302.31|22301.84|22301.84|0
1643818080000|2022-02-02 16:08:00|22301.96|22301.96|22301.87|22301.87|22302.01|22302.01|22301.87|22301.87|0
1643818090000|2022-02-02 16:08:10|22301.76|22301.76|22301.28|22301.28|22301.94|22301.94|22301.28|22301.28|0
1643818100000|2022-02-02 16:08:20|22301.43|22301.43|22301.38|22301.38|22301.69|22301.69|22301.33|22301.33|0
1643818110000|2022-02-02 16:08:30|22301.35|22301.35|22301.79|22301.79|22301.86|22301.86|22301.35|22301.35|0
1643818120000|2022-02-02 16:08:40|22301.66|22301.66|22301.56|22301.56|22301.81|22301.81|22301.53|22301.53|0
1643818130000|2022-02-02 16:08:50|22301.44|22301.44|22301.63|22301.63|22301.63|22301.63|22301.24|22301.24|0
1643818140000|2022-02-02 16:09:00|22301.51|22301.51|22301.2|22301.2|22301.56|22301.56|22300.83|22300.83|0
1643818150000|2022-02-02 16:09:10|22301.49|22301.49|22301.09|22301.09|22301.49|22301.49|22301.09|22301.09|0
1643818160000|2022-02-02 16:09:20|22301.15|22301.15|22301.44|22301.44|22301.44|22301.44|22301.05|22301.05|0
1643818170000|2022-02-02 16:09:30|22301.51|22301.51|22301.39|22301.39|22301.53|22301.53|22301.25|22301.25|0
1643818180000|2022-02-02 16:09:40|22301.32|22301.32|22301.1|22301.1|22301.32|22301.32|22300.8|22300.8|0
1643818190000|2022-02-02 16:09:50|22300.89|22300.89|22300.51|22300.51|22300.89|22300.89|22300.17|22300.17|0
1643818200000|2022-02-02 16:10:00|22300.48|22300.48|22299.51|22299.51|22300.54|22300.54|22299.51|22299.51|0
1643818210000|2022-02-02 16:10:10|22299.49|22299.49|22299.62|22299.62|22299.7|22299.7|22299.33|22299.33|0
1643818220000|2022-02-02 16:10:20|22299.73|22299.73|22299.85|22299.85|22300|22300|22299.63|22299.63|0
1643818230000|2022-02-02 16:10:30|22299.92|22299.92|22300|22300|22300.1|22300.1|22299.75|22299.75|0
1643818240000|2022-02-02 16:10:40|22299.91|22299.91|22299.87|22299.87|22299.91|22299.91|22299.7|22299.7|0
1643818250000|2022-02-02 16:10:50|22299.94|22299.94|22299.8|22299.8|22299.94|22299.94|22299.73|22299.73|0
1643818260000|2022-02-02 16:11:00|22299.73|22299.73|22299.25|22299.25|22299.83|22299.83|22299.25|22299.25|0
1643818270000|2022-02-02 16:11:10|22299.12|22299.12|22298.33|22298.33|22299.12|22299.12|22298.16|22298.16|0
1643818280000|2022-02-02 16:11:20|22298.26|22298.26|22297.99|22297.99|22298.32|22298.32|22297.95|22297.95|0
1643818290000|2022-02-02 16:11:30|22298.07|22298.07|22297.16|22297.16|22298.07|22298.07|22297.16|22297.16|0
1643818300000|2022-02-02 16:11:40|22297.07|22297.07|22296.86|22296.86|22297.23|22297.23|22296.86|22296.86|0
1643818310000|2022-02-02 16:11:50|22296.75|22296.75|22296.6|22296.6|22296.77|22296.77|22296.59|22296.59|0
1643818320000|2022-02-02 16:12:00|22296.33|22296.33|22295.94|22295.94|22296.53|22296.53|22295.89|22295.89|0
1643818330000|2022-02-02 16:12:10|22295.84|22295.84|22294.98|22294.98|22295.95|22295.95|22294.76|22294.76|0
1643818340000|2022-02-02 16:12:20|22294.92|22294.92|22294.88|22294.88|22295.01|22295.01|22294.54|22294.54|0
1643818350000|2022-02-02 16:12:30|22294.93|22294.93|22295.13|22295.13|22295.27|22295.27|22294.75|22294.75|0
1643818360000|2022-02-02 16:12:40|22295.16|22295.16|22294.8|22294.8|22295.21|22295.21|22294.76|22294.76|0
1643818370000|2022-02-02 16:12:50|22294.74|22294.74|22295.11|22295.11|22295.2|22295.2|22294.74|22294.74|0
1643818380000|2022-02-02 16:13:00|22294.93|22294.93|22294.97|22294.97|22295.07|22295.07|22294.39|22294.39|0
1643818390000|2022-02-02 16:13:10|22294.9|22294.9|22293.93|22293.93|22295.01|22295.01|22293.93|22293.93|0
1643818400000|2022-02-02 16:13:20|22294.03|22294.03|22293.69|22293.69|22294.1|22294.1|22293.52|22293.52|0
1643818410000|2022-02-02 16:13:30|22293.64|22293.64|22293.05|22293.05|22293.76|22293.76|22293.05|22293.05|0
1643818420000|2022-02-02 16:13:40|22292.85|22292.85|22292.5|22292.5|22292.94|22292.94|22292.31|22292.31|0
1643818430000|2022-02-02 16:13:50|22292.45|22292.45|22293.04|22293.04|22293.04|22293.04|22292.33|22292.33|0
1643818440000|2022-02-02 16:14:00|22292.97|22292.97|22293.09|22293.09|22293.62|22293.62|22292.83|22292.83|0
1643818450000|2022-02-02 16:14:10|22293.06|22293.06|22292.15|22292.15|22293.27|22293.27|22292.15|22292.15|0
1643818460000|2022-02-02 16:14:20|22292.08|22292.08|22292.6|22292.6|22292.6|22292.6|22291.98|22291.98|0
1643818470000|2022-02-02 16:14:30|22292.58|22292.58|22292.8|22292.8|22292.96|22292.96|22292.58|22292.58|0
1643818480000|2022-02-02 16:14:40|22292.86|22292.86|22293.4|22293.4|22293.76|22293.76|22292.86|22292.86|0
1643818490000|2022-02-02 16:14:50|22293.43|22293.43|22293.22|22293.22|22293.57|22293.57|22293|22293|0
1643818500000|2022-02-02 16:15:00|22293.19|22293.19|22293.64|22293.64|22293.64|22293.64|22293.08|22293.08|0
1643818510000|2022-02-02 16:15:10|22293.7|22293.7|22293.85|22293.85|22294.14|22294.14|22293.7|22293.7|0
1643818520000|2022-02-02 16:15:20|22293.83|22293.83|22293.55|22293.55|22293.93|22293.93|22293.41|22293.41|0
1643818530000|2022-02-02 16:15:30|22293.45|22293.45|22293.1|22293.1|22293.45|22293.45|22293.1|22293.1|0
1643818540000|2022-02-02 16:15:40|22293.06|22293.06|22292.04|22292.04|22293.16|22293.16|22291.96|22291.96|0
1643818550000|2022-02-02 16:15:50|22291.97|22291.97|22291.4|22291.4|22291.97|22291.97|22291.31|22291.31|0
1643818560000|2022-02-02 16:16:00|22291.33|22291.33|22291.01|22291.01|22291.49|22291.49|22290.73|22290.73|0
1643818570000|2022-02-02 16:16:10|22290.93|22290.93|22291.27|22291.27|22291.32|22291.32|22290.93|22290.93|0
1643818580000|2022-02-02 16:16:20|22291.25|22291.25|22289.99|22289.99|22291.25|22291.25|22289.77|22289.77|0
1643818590000|2022-02-02 16:16:30|22290|22290|22289.54|22289.54|22290.1|22290.1|22289.45|22289.45|0
1643818600000|2022-02-02 16:16:40|22289.61|22289.61|22288.37|22288.37|22289.61|22289.61|22288.37|22288.37|0
1643818610000|2022-02-02 16:16:50|22288.33|22288.33|22288.67|22288.67|22288.67|22288.67|22288.15|22288.15|0
1643818620000|2022-02-02 16:17:00|22288.73|22288.73|22288.07|22288.07|22288.88|22288.88|22287.93|22287.93|0
1643818630000|2022-02-02 16:17:10|22288.14|22288.14|22288.43|22288.43|22288.93|22288.93|22287.84|22287.84|0
1643818640000|2022-02-02 16:17:20|22288.47|22288.47|22288.91|22288.91|22289.17|22289.17|22288.38|22288.38|0
1643818650000|2022-02-02 16:17:30|22288.84|22288.84|22288.44|22288.44|22289.06|22289.06|22288.31|22288.31|0
1643818660000|2022-02-02 16:17:40|22288.4|22288.4|22287.91|22287.91|22288.41|22288.41|22287.69|22287.69|0
1643818670000|2022-02-02 16:17:50|22287.84|22287.84|22287.34|22287.34|22287.89|22287.89|22287.24|22287.24|0
1643818680000|2022-02-02 16:18:00|22287.2|22287.2|22287.72|22287.72|22287.83|22287.83|22287.2|22287.2|0
1643818690000|2022-02-02 16:18:10|22287.7|22287.7|22287.32|22287.32|22287.7|22287.7|22287.05|22287.05|0
1643818700000|2022-02-02 16:18:20|22287.34|22287.34|22287.23|22287.23|22287.62|22287.62|22287.23|22287.23|0
1643818710000|2022-02-02 16:18:30|22287.1|22287.1|22287.71|22287.71|22287.71|22287.71|22286.93|22286.93|0
1643818720000|2022-02-02 16:18:40|22287.65|22287.65|22288.02|22288.02|22288.45|22288.45|22287.59|22287.59|0
1643818730000|2022-02-02 16:18:50|22288.07|22288.07|22288.17|22288.17|22288.17|22288.17|22287.9|22287.9|0
1643818740000|2022-02-02 16:19:00|22288.13|22288.13|22286.95|22286.95|22288.15|22288.15|22286.95|22286.95|0
1643818750000|2022-02-02 16:19:10|22286.85|22286.85|22286.56|22286.56|22287.15|22287.15|22286.56|22286.56|0
1643818760000|2022-02-02 16:19:20|22286.34|22286.34|22286.83|22286.83|22286.83|22286.83|22286.34|22286.34|0
1643818770000|2022-02-02 16:19:30|22286.78|22286.78|22288|22288|22288|22288|22286.59|22286.59|0
1643818780000|2022-02-02 16:19:40|22287.95|22287.95|22287.54|22287.54|22287.95|22287.95|22287.45|22287.45|0
1643818790000|2022-02-02 16:19:50|22287.87|22287.87|22288.02|22288.02|22288.04|22288.04|22287.7|22287.7|0
1643818800000|2022-02-02 16:20:00|22287.99|22287.99|22288.65|22288.65|22288.65|22288.65|22287.19|22287.19|0
1643818810000|2022-02-02 16:20:10|22288.49|22288.49|22287.32|22287.32|22288.73|22288.73|22287.32|22287.32|0
1643818820000|2022-02-02 16:20:20|22287.58|22287.58|22288.45|22288.45|22288.7|22288.7|22287.58|22287.58|0
1643818830000|2022-02-02 16:20:30|22288.5|22288.5|22287.71|22287.71|22288.5|22288.5|22287.59|22287.59|0
1643818840000|2022-02-02 16:20:40|22287.83|22287.83|22287.33|22287.33|22287.83|22287.83|22287.33|22287.33|0
1643818850000|2022-02-02 16:20:50|22287.27|22287.27|22287.56|22287.56|22287.75|22287.75|22287|22287|0
1643818860000|2022-02-02 16:21:00|22287.61|22287.61|22287.25|22287.25|22287.69|22287.69|22287.25|22287.25|0
1643818870000|2022-02-02 16:21:10|22287.19|22287.19|22287.5|22287.5|22287.7|22287.7|22287.13|22287.13|0
1643818880000|2022-02-02 16:21:20|22287.25|22287.25|22287.44|22287.44|22287.84|22287.84|22287.14|22287.14|0
1643818890000|2022-02-02 16:21:30|22287.37|22287.37|22287.91|22287.91|22287.91|22287.91|22287.31|22287.31|0
1643818900000|2022-02-02 16:21:40|22287.98|22287.98|22288.73|22288.73|22288.92|22288.92|22287.98|22287.98|0
1643818910000|2022-02-02 16:21:50|22288.66|22288.66|22288.72|22288.72|22288.75|22288.75|22288.41|22288.41|0
1643818920000|2022-02-02 16:22:00|22288.76|22288.76|22289.05|22289.05|22289.16|22289.16|22288.76|22288.76|0
1643818930000|2022-02-02 16:22:10|22289.1|22289.1|22289.39|22289.39|22289.6|22289.6|22289.1|22289.1|0
1643818940000|2022-02-02 16:22:20|22289.65|22289.65|22289.95|22289.95|22289.95|22289.95|22289.61|22289.61|0
1643818950000|2022-02-02 16:22:30|22289.82|22289.82|22289.39|22289.39|22289.97|22289.97|22289.22|22289.22|0
1643818960000|2022-02-02 16:22:40|22289.62|22289.62|22290.04|22290.04|22290.24|22290.24|22289.62|22289.62|0
1643818970000|2022-02-02 16:22:50|22289.94|22289.94|22289.22|22289.22|22290|22290|22289.14|22289.14|0
1643818980000|2022-02-02 16:23:00|22289.36|22289.36|22289.45|22289.45|22289.45|22289.45|22289.06|22289.06|0
1643818990000|2022-02-02 16:23:10|22289.42|22289.42|22289.75|22289.75|22289.8|22289.8|22288.89|22288.89|0
1643819000000|2022-02-02 16:23:20|22289.74|22289.74|22289|22289|22289.74|22289.74|22289|22289|0
1643819010000|2022-02-02 16:23:30|22288.96|22288.96|22288.55|22288.55|22289.33|22289.33|22288.52|22288.52|0
1643819020000|2022-02-02 16:23:40|22288.61|22288.61|22288.96|22288.96|22288.96|22288.96|22288.61|22288.61|0
1643819030000|2022-02-02 16:23:50|22289.02|22289.02|22289.2|22289.2|22289.22|22289.22|22288.78|22288.78|0
1643819040000|2022-02-02 16:24:00|22289.24|22289.24|22289|22289|22289.56|22289.56|22288.65|22288.65|0
1643819050000|2022-02-02 16:24:10|22288.93|22288.93|22290.61|22290.61|22290.68|22290.68|22288.84|22288.84|0
1643819060000|2022-02-02 16:24:20|22290.65|22290.65|22290.56|22290.56|22290.98|22290.98|22290.21|22290.21|0
1643819070000|2022-02-02 16:24:30|22290.61|22290.61|22290.66|22290.66|22290.66|22290.66|22290.24|22290.24|0
1643819080000|2022-02-02 16:24:40|22290.71|22290.71|22290.93|22290.93|22290.93|22290.93|22290.16|22290.16|0
1643819090000|2022-02-02 16:24:50|22290.96|22290.96|22290.23|22290.23|22291.02|22291.02|22290.23|22290.23|0
1643819100000|2022-02-02 16:25:00|22290.3|22290.3|22291.23|22291.23|22291.23|22291.23|22290.23|22290.23|0
1643819110000|2022-02-02 16:25:10|22291.26|22291.26|22292.03|22292.03|22292.2|22292.2|22291.26|22291.26|0
1643819120000|2022-02-02 16:25:20|22292|22292|22292.07|22292.07|22292.34|22292.34|22291.78|22291.78|0
1643819130000|2022-02-02 16:25:30|22291.99|22291.99|22291.77|22291.77|22292.27|22292.27|22291.68|22291.68|0
1643819140000|2022-02-02 16:25:40|22291.72|22291.72|22292.57|22292.57|22292.57|22292.57|22291.6|22291.6|0
1643819150000|2022-02-02 16:25:50|22292.53|22292.53|22292.1|22292.1|22292.67|22292.67|22291.97|22291.97|0
1643819160000|2022-02-02 16:26:00|22291.94|22291.94|22292.46|22292.46|22292.52|22292.52|22291.86|22291.86|0
1643819170000|2022-02-02 16:26:10|22292.38|22292.38|22291|22291|22292.38|22292.38|22291|22291|0
1643819180000|2022-02-02 16:26:20|22290.95|22290.95|22290.88|22290.88|22291.03|22291.03|22290.63|22290.63|0
1643819190000|2022-02-02 16:26:30|22290.79|22290.79|22290.98|22290.98|22291.08|22291.08|22290.79|22290.79|0
1643819200000|2022-02-02 16:26:40|22290.89|22290.89|22290.95|22290.95|22291.11|22291.11|22290.53|22290.53|0
1643819210000|2022-02-02 16:26:50|22290.87|22290.87|22291.11|22291.11|22291.41|22291.41|22290.87|22290.87|0
1643819220000|2022-02-02 16:27:00|22291.13|22291.13|22292.39|22292.39|22292.46|22292.46|22291.01|22291.01|0
1643819230000|2022-02-02 16:27:10|22292.23|22292.23|22292.21|22292.21|22292.42|22292.42|22291.91|22291.91|0
1643819240000|2022-02-02 16:27:20|22292.16|22292.16|22292.77|22292.77|22292.78|22292.78|22292.16|22292.16|0
1643819250000|2022-02-02 16:27:30|22292.75|22292.75|22292.44|22292.44|22292.75|22292.75|22292.29|22292.29|0
1643819260000|2022-02-02 16:27:40|22292.33|22292.33|22292.75|22292.75|22292.86|22292.86|22292.33|22292.33|0
1643819270000|2022-02-02 16:27:50|22292.69|22292.69|22293.21|22293.21|22293.21|22293.21|22292.46|22292.46|0
1643819280000|2022-02-02 16:28:00|22293.16|22293.16|22292.7|22292.7|22293.17|22293.17|22292.69|22292.69|0
1643819290000|2022-02-02 16:28:10|22292.76|22292.76|22293.39|22293.39|22294.06|22294.06|22292.64|22292.64|0
1643819300000|2022-02-02 16:28:20|22293.42|22293.42|22289.5|22289.5|22293.42|22293.42|22289.08|22289.08|0
1643819310000|2022-02-02 16:28:30|22289.39|22289.39|22288.8|22288.8|22289.54|22289.54|22288.8|22288.8|0
1643819320000|2022-02-02 16:28:40|22288.6|22288.6|22285.81|22285.81|22288.6|22288.6|22285.81|22285.81|0
1643819330000|2022-02-02 16:28:50|22285.66|22285.66|22284.19|22284.19|22285.75|22285.75|22284.19|22284.19|0
1643819340000|2022-02-02 16:29:00|22284.08|22284.08|22282.82|22282.82|22284.52|22284.52|22282.82|22282.82|0
1643819350000|2022-02-02 16:29:10|22282.91|22282.91|22282.13|22282.13|22282.91|22282.91|22281.83|22281.83|0
1643819360000|2022-02-02 16:29:20|22282.06|22282.06|22281.59|22281.59|22282.06|22282.06|22281.24|22281.24|0
1643819370000|2022-02-02 16:29:30|22282.55|22282.55|22282.83|22282.83|22282.83|22282.83|22282.05|22282.05|0
1643819380000|2022-02-02 16:29:40|22282.71|22282.71|22282.68|22282.68|22283.51|22283.51|22282.09|22282.09|0
1643819390000|2022-02-02 16:29:50|22283.04|22283.04|22286.97|22286.97|22287.61|22287.61|22283.04|22283.04|0
1643876100000|2022-02-03 08:15:00|22275.32|22275.32|22275.37|22275.37|22275.37|22275.37|22274.18|22274.18|0
1643876110000|2022-02-03 08:15:10|22275.21|22275.21|22274.57|22274.57|22275.21|22275.21|22273.89|22273.89|0
1643876120000|2022-02-03 08:15:20|22274.52|22274.52|22275.51|22275.51|22275.51|22275.51|22274.52|22274.52|0
1643876130000|2022-02-03 08:15:30|22275.63|22275.63|22275.09|22275.09|22275.63|22275.63|22274.23|22274.23|0
1643876140000|2022-02-03 08:15:40|22275|22275|22274.96|22274.96|22275.05|22275.05|22274.96|22274.96|0
1643876150000|2022-02-03 08:15:50|22274.78|22274.78|22272.11|22272.11|22274.78|22274.78|22272.03|22272.03|0
1643876160000|2022-02-03 08:16:00|22272.3|22272.3|22268.48|22268.48|22272.55|22272.55|22268.48|22268.48|0
1643876170000|2022-02-03 08:16:10|22268.33|22268.33|22267.76|22267.76|22269.63|22269.63|22267.76|22267.76|0
1643876180000|2022-02-03 08:16:20|22267.49|22267.49|22266.52|22266.52|22267.49|22267.49|22266.52|22266.52|0
1643876190000|2022-02-03 08:16:30|22265.97|22265.97|22265.77|22265.77|22265.97|22265.97|22265.63|22265.63|0
1643876200000|2022-02-03 08:16:40|22265.59|22265.59|22265.64|22265.64|22266.5|22266.5|22265.11|22265.11|0
1643876210000|2022-02-03 08:16:50|22265.66|22265.66|22266.18|22266.18|22266.18|22266.18|22264.61|22264.61|0
1643876220000|2022-02-03 08:17:00|22266.03|22266.03|22263.84|22263.84|22266.03|22266.03|22263.84|22263.84|0
1643876230000|2022-02-03 08:17:10|22263.49|22263.49|22262.86|22262.86|22263.52|22263.52|22262.73|22262.73|0
1643876240000|2022-02-03 08:17:20|22262.45|22262.45|22260.73|22260.73|22262.45|22262.45|22260.58|22260.58|0
1643876250000|2022-02-03 08:17:30|22260.48|22260.48|22260.26|22260.26|22260.65|22260.65|22260.15|22260.15|0
1643876260000|2022-02-03 08:17:40|22260.29|22260.29|22259.83|22259.83|22260.77|22260.77|22259.83|22259.83|0
1643876270000|2022-02-03 08:17:50|22259.76|22259.76|22259.4|22259.4|22259.76|22259.76|22259.06|22259.06|0
1643876280000|2022-02-03 08:18:00|22259.34|22259.34|22260.29|22260.29|22260.29|22260.29|22259.2|22259.2|0
1643876290000|2022-02-03 08:18:10|22260.27|22260.27|22264.06|22264.06|22264.06|22264.06|22260.27|22260.27|0
1643876300000|2022-02-03 08:18:20|22264.11|22264.11|22266|22266|22266.86|22266.86|22264.11|22264.11|0
1643876310000|2022-02-03 08:18:30|22266.11|22266.11|22266.79|22266.79|22266.79|22266.79|22266.09|22266.09|0
1643876320000|2022-02-03 08:18:40|22266.83|22266.83|22266.46|22266.46|22266.83|22266.83|22266.35|22266.35|0
1643876330000|2022-02-03 08:18:50|22266.4|22266.4|22266.45|22266.45|22266.59|22266.59|22266.23|22266.23|0
1643876340000|2022-02-03 08:19:00|22266.79|22266.79|22266.7|22266.7|22267.05|22267.05|22266.43|22266.43|0
1643876350000|2022-02-03 08:19:10|22266.67|22266.67|22266.62|22266.62|22267.2|22267.2|22266.62|22266.62|0
1643876360000|2022-02-03 08:19:20|22266.4|22266.4|22264.64|22264.64|22266.42|22266.42|22264.45|22264.45|0
1643876370000|2022-02-03 08:19:30|22264.52|22264.52|22264.79|22264.79|22264.79|22264.79|22264.01|22264.01|0
1643876380000|2022-02-03 08:19:40|22264.74|22264.74|22263.18|22263.18|22264.74|22264.74|22263.16|22263.16|0
1643876390000|2022-02-03 08:19:50|22263.03|22263.03|22262.8|22262.8|22263.07|22263.07|22262.28|22262.28|0
1643876400000|2022-02-03 08:20:00|22262.72|22262.72|22267.05|22267.05|22267.18|22267.18|22262.72|22262.72|0
1643876410000|2022-02-03 08:20:10|22267.06|22267.06|22267.76|22267.76|22267.95|22267.95|22266.86|22266.86|0
1643876420000|2022-02-03 08:20:20|22267.61|22267.61|22268.86|22268.86|22268.86|22268.86|22267.46|22267.46|0
1643876430000|2022-02-03 08:20:30|22268.92|22268.92|22267.62|22267.62|22268.92|22268.92|22267.53|22267.53|0
1643876440000|2022-02-03 08:20:40|22267.5|22267.5|22265.51|22265.51|22268.1|22268.1|22265.51|22265.51|0
1643876450000|2022-02-03 08:20:50|22265.27|22265.27|22264.75|22264.75|22265.33|22265.33|22264.42|22264.42|0
1643876460000|2022-02-03 08:21:00|22264.93|22264.93|22266.03|22266.03|22266.13|22266.13|22264.85|22264.85|0
1643876470000|2022-02-03 08:21:10|22265.9|22265.9|22265.49|22265.49|22266.31|22266.31|22265.49|22265.49|0
1643876480000|2022-02-03 08:21:20|22265.45|22265.45|22269.27|22269.27|22269.73|22269.73|22265.38|22265.38|0
1643876490000|2022-02-03 08:21:30|22269.15|22269.15|22270.06|22270.06|22270.06|22270.06|22269.06|22269.06|0
1643876500000|2022-02-03 08:21:40|22270.11|22270.11|22270.14|22270.14|22270.48|22270.48|22270.11|22270.11|0
1643876510000|2022-02-03 08:21:50|22270.13|22270.13|22268.82|22268.82|22270.13|22270.13|22268.74|22268.74|0
1643876520000|2022-02-03 08:22:00|22268.77|22268.77|22266.76|22266.76|22268.93|22268.93|22266.76|22266.76|0
1643876530000|2022-02-03 08:22:10|22266.69|22266.69|22265.63|22265.63|22266.69|22266.69|22265.48|22265.48|0
1643876540000|2022-02-03 08:22:20|22265.38|22265.38|22261.55|22261.55|22265.46|22265.46|22261.55|22261.55|0
1643876550000|2022-02-03 08:22:30|22261.92|22261.92|22261.2|22261.2|22261.92|22261.92|22261.2|22261.2|0
1643876560000|2022-02-03 08:22:40|22261.25|22261.25|22260.29|22260.29|22261.55|22261.55|22260.14|22260.14|0
1643876570000|2022-02-03 08:22:50|22260.14|22260.14|22255.21|22255.21|22260.14|22260.14|22255.21|22255.21|0
1643876580000|2022-02-03 08:23:00|22255.11|22255.11|22252.33|22252.33|22255.23|22255.23|22252.33|22252.33|0
1643876590000|2022-02-03 08:23:10|22252.05|22252.05|22248.46|22248.46|22252.05|22252.05|22248.33|22248.33|0
1643876600000|2022-02-03 08:23:20|22248.33|22248.33|22246.96|22246.96|22248.43|22248.43|22246.96|22246.96|0
1643876610000|2022-02-03 08:23:30|22246.86|22246.86|22246.78|22246.78|22246.94|22246.94|22246.68|22246.68|0
1643876620000|2022-02-03 08:23:40|22246.59|22246.59|22245.37|22245.37|22246.59|22246.59|22245.27|22245.27|0
1643876630000|2022-02-03 08:23:50|22245.44|22245.44|22245.24|22245.24|22245.47|22245.47|22245.18|22245.18|0
1643876640000|2022-02-03 08:24:00|22245.32|22245.32|22244.79|22244.79|22245.32|22245.32|22244.68|22244.68|0
1643876650000|2022-02-03 08:24:10|22244.75|22244.75|22245.16|22245.16|22246.09|22246.09|22244.61|22244.61|0
1643876660000|2022-02-03 08:24:20|22245.04|22245.04|22242.7|22242.7|22245.04|22245.04|22242.7|22242.7|0
1643876670000|2022-02-03 08:24:30|22242.59|22242.59|22242.39|22242.39|22242.64|22242.64|22242.29|22242.29|0
1643876680000|2022-02-03 08:24:40|22242.44|22242.44|22240.47|22240.47|22242.44|22242.44|22239.83|22239.83|0
1643876690000|2022-02-03 08:24:50|22240.04|22240.04|22239.42|22239.42|22240.22|22240.22|22238.96|22238.96|0
1643876700000|2022-02-03 08:25:00|22239.49|22239.49|22239.27|22239.27|22239.49|22239.49|22238.43|22238.43|0
1643876710000|2022-02-03 08:25:10|22239.03|22239.03|22238.38|22238.38|22239.03|22239.03|22238.34|22238.34|0
1643876720000|2022-02-03 08:25:20|22238.45|22238.45|22237.93|22237.93|22238.45|22238.45|22237.74|22237.74|0
1643876730000|2022-02-03 08:25:30|22237.95|22237.95|22236.96|22236.96|22238.1|22238.1|22236.96|22236.96|0
1643876740000|2022-02-03 08:25:40|22236.86|22236.86|22237.53|22237.53|22237.6|22237.6|22236.86|22236.86|0
1643876750000|2022-02-03 08:25:50|22237.62|22237.62|22237.39|22237.39|22237.62|22237.62|22237.26|22237.26|0
1643876760000|2022-02-03 08:26:00|22237.31|22237.31|22236.36|22236.36|22237.43|22237.43|22236.36|22236.36|0
1643876770000|2022-02-03 08:26:10|22236.19|22236.19|22236.01|22236.01|22236.44|22236.44|22236.01|22236.01|0
1643876780000|2022-02-03 08:26:20|22236.12|22236.12|22235.39|22235.39|22236.31|22236.31|22235.39|22235.39|0
1643876790000|2022-02-03 08:26:30|22235.48|22235.48|22234.7|22234.7|22235.48|22235.48|22234.7|22234.7|0
1643876800000|2022-02-03 08:26:40|22234.64|22234.64|22234.2|22234.2|22234.9|22234.9|22234.2|22234.2|0
1643876810000|2022-02-03 08:26:50|22233.98|22233.98|22233.91|22233.91|22233.99|22233.99|22233.79|22233.79|0
1643876820000|2022-02-03 08:27:00|22233.71|22233.71|22233.19|22233.19|22233.98|22233.98|22233.19|22233.19|0
1643876830000|2022-02-03 08:27:10|22233.16|22233.16|22231.01|22231.01|22233.16|22233.16|22231.01|22231.01|0
1643876840000|2022-02-03 08:27:20|22230.86|22230.86|22232.4|22232.4|22232.4|22232.4|22230.68|22230.68|0
1643876850000|2022-02-03 08:27:30|22232.35|22232.35|22232.3|22232.3|22232.42|22232.42|22232|22232|0
1643876860000|2022-02-03 08:27:40|22232.45|22232.45|22232.39|22232.39|22232.68|22232.68|22231.88|22231.88|0
1643876870000|2022-02-03 08:27:50|22232.33|22232.33|22232.07|22232.07|22232.38|22232.38|22231.98|22231.98|0
1643876880000|2022-02-03 08:28:00|22232.2|22232.2|22232.09|22232.09|22232.73|22232.73|22231.91|22231.91|0
1643876890000|2022-02-03 08:28:10|22232.01|22232.01|22232.18|22232.18|22232.23|22232.23|22231.63|22231.63|0
1643876900000|2022-02-03 08:28:20|22232.1|22232.1|22231.42|22231.42|22232.18|22232.18|22231.04|22231.04|0
1643876910000|2022-02-03 08:28:30|22231.48|22231.48|22231.13|22231.13|22231.61|22231.61|22231.13|22231.13|0
1643876920000|2022-02-03 08:28:40|22231.02|22231.02|22228.54|22228.54|22231.02|22231.02|22228.45|22228.45|0
1643876930000|2022-02-03 08:28:50|22228.37|22228.37|22228|22228|22228.37|22228.37|22227.56|22227.56|0
1643876940000|2022-02-03 08:29:00|22228.04|22228.04|22225.15|22225.15|22228.04|22228.04|22225.15|22225.15|0
1643876950000|2022-02-03 08:29:10|22225.01|22225.01|22224.48|22224.48|22225.01|22225.01|22224.24|22224.24|0
1643876960000|2022-02-03 08:29:20|22224.64|22224.64|22227.2|22227.2|22227.26|22227.26|22224.64|22224.64|0
1643876970000|2022-02-03 08:29:30|22227.35|22227.35|22227.31|22227.31|22227.48|22227.48|22226.97|22226.97|0
1643876980000|2022-02-03 08:29:40|22227.26|22227.26|22227.53|22227.53|22227.53|22227.53|22227.22|22227.22|0
1643876990000|2022-02-03 08:29:50|22227.63|22227.63|22228.12|22228.12|22228.34|22228.34|22227.63|22227.63|0
1643877000000|2022-02-03 08:30:00|22228.43|22228.43|22227.21|22227.21|22228.43|22228.43|22227.16|22227.16|0
1643877010000|2022-02-03 08:30:10|22227.24|22227.24|22227.06|22227.06|22227.32|22227.32|22226.67|22226.67|0
1643877020000|2022-02-03 08:30:20|22226.7|22226.7|22226.7|22226.7|22226.7|22226.7|22226.17|22226.17|0
1643877030000|2022-02-03 08:30:30|22226.81|22226.81|22227.58|22227.58|22227.58|22227.58|22226.74|22226.74|0
1643877040000|2022-02-03 08:30:40|22227.47|22227.47|22227.61|22227.61|22227.61|22227.61|22227.19|22227.19|0
1643877050000|2022-02-03 08:30:50|22227.52|22227.52|22228.73|22228.73|22228.9|22228.9|22227.52|22227.52|0
1643877060000|2022-02-03 08:31:00|22229.09|22229.09|22230.79|22230.79|22230.79|22230.79|22229.09|22229.09|0
1643877070000|2022-02-03 08:31:10|22230.86|22230.86|22231.72|22231.72|22231.92|22231.92|22230.86|22230.86|0
1643877080000|2022-02-03 08:31:20|22231.56|22231.56|22232.48|22232.48|22232.48|22232.48|22231.56|22231.56|0
1643877090000|2022-02-03 08:31:30|22232.56|22232.56|22232.62|22232.62|22232.71|22232.71|22232.38|22232.38|0
1643877100000|2022-02-03 08:31:40|22232.69|22232.69|22235|22235|22235|22235|22232.69|22232.69|0
1643877110000|2022-02-03 08:31:50|22234.92|22234.92|22237.54|22237.54|22237.54|22237.54|22234.92|22234.92|0
1643877120000|2022-02-03 08:32:00|22238.31|22238.31|22238.15|22238.15|22238.36|22238.36|22238.11|22238.11|0
1643877130000|2022-02-03 08:32:10|22238.17|22238.17|22238.08|22238.08|22238.23|22238.23|22237.95|22237.95|0
1643877140000|2022-02-03 08:32:20|22238.13|22238.13|22238.49|22238.49|22238.62|22238.62|22238.13|22238.13|0
1643877150000|2022-02-03 08:32:30|22238.51|22238.51|22238.34|22238.34|22238.51|22238.51|22238.28|22238.28|0
1643877160000|2022-02-03 08:32:40|22238.36|22238.36|22238.15|22238.15|22238.36|22238.36|22237.81|22237.81|0
1643877170000|2022-02-03 08:32:50|22238.55|22238.55|22237.8|22237.8|22238.68|22238.68|22237.8|22237.8|0
1643877180000|2022-02-03 08:33:00|22238.26|22238.26|22238.01|22238.01|22238.36|22238.36|22237.96|22237.96|0
1643877190000|2022-02-03 08:33:10|22238.13|22238.13|22237.71|22237.71|22238.13|22238.13|22237.59|22237.59|0
1643877200000|2022-02-03 08:33:20|22237.75|22237.75|22238.1|22238.1|22238.11|22238.11|22237.75|22237.75|0
1643877210000|2022-02-03 08:33:30|22238.03|22238.03|22238.13|22238.13|22238.36|22238.36|22238.02|22238.02|0
1643877220000|2022-02-03 08:33:40|22238.1|22238.1|22237.2|22237.2|22238.1|22238.1|22237.2|22237.2|0
1643877230000|2022-02-03 08:33:50|22237.23|22237.23|22237.49|22237.49|22237.6|22237.6|22236.94|22236.94|0
1643877240000|2022-02-03 08:34:00|22237.6|22237.6|22238.95|22238.95|22238.95|22238.95|22237.6|22237.6|0
1643877250000|2022-02-03 08:34:10|22238.89|22238.89|22237.55|22237.55|22238.98|22238.98|22237.55|22237.55|0
1643877260000|2022-02-03 08:34:20|22237.48|22237.48|22237.65|22237.65|22237.76|22237.76|22237.47|22237.47|0
1643877270000|2022-02-03 08:34:30|22237.59|22237.59|22238.11|22238.11|22238.36|22238.36|22237.59|22237.59|0
1643877280000|2022-02-03 08:34:40|22238.01|22238.01|22237.79|22237.79|22238.17|22238.17|22237.68|22237.68|0
1643877290000|2022-02-03 08:34:50|22237.67|22237.67|22236.95|22236.95|22237.67|22237.67|22236.84|22236.84|0
1643877300000|2022-02-03 08:35:00|22237.01|22237.01|22234.25|22234.25|22237.01|22237.01|22234.25|22234.25|0
1643877310000|2022-02-03 08:35:10|22233.89|22233.89|22233.25|22233.25|22234.15|22234.15|22233.25|22233.25|0
1643877320000|2022-02-03 08:35:20|22233.27|22233.27|22232.55|22232.55|22233.27|22233.27|22232.55|22232.55|0
1643877330000|2022-02-03 08:35:30|22232.18|22232.18|22230.91|22230.91|22232.31|22232.31|22230.89|22230.89|0
1643877340000|2022-02-03 08:35:40|22230.73|22230.73|22230.34|22230.34|22230.81|22230.81|22230.34|22230.34|0
1643877350000|2022-02-03 08:35:50|22230.46|22230.46|22230.6|22230.6|22230.6|22230.6|22229.85|22229.85|0
1643877360000|2022-02-03 08:36:00|22230.35|22230.35|22229.9|22229.9|22230.53|22230.53|22229.72|22229.72|0
1643877370000|2022-02-03 08:36:10|22229.8|22229.8|22229.56|22229.56|22229.8|22229.8|22229.56|22229.56|0
1643877380000|2022-02-03 08:36:20|22229.84|22229.84|22229.5|22229.5|22229.87|22229.87|22229.45|22229.45|0
1643877390000|2022-02-03 08:36:30|22229.38|22229.38|22229.71|22229.71|22229.77|22229.77|22229.27|22229.27|0
1643877400000|2022-02-03 08:36:40|22229.82|22229.82|22229.01|22229.01|22229.82|22229.82|22228.94|22228.94|0
1643877410000|2022-02-03 08:36:50|22228.92|22228.92|22229.26|22229.26|22229.52|22229.52|22228.77|22228.77|0
1643877420000|2022-02-03 08:37:00|22229.33|22229.33|22229.22|22229.22|22229.53|22229.53|22229.11|22229.11|0
1643877430000|2022-02-03 08:37:10|22229.06|22229.06|22229.85|22229.85|22229.85|22229.85|22229.01|22229.01|0
1643877440000|2022-02-03 08:37:20|22229.9|22229.9|22230.14|22230.14|22230.14|22230.14|22229.77|22229.77|0
1643877450000|2022-02-03 08:37:30|22230.04|22230.04|22229.96|22229.96|22230.15|22230.15|22229.94|22229.94|0
1643877460000|2022-02-03 08:37:40|22230.06|22230.06|22230.1|22230.1|22230.42|22230.42|22229.95|22229.95|0
1643877470000|2022-02-03 08:37:50|22229.99|22229.99|22229.05|22229.05|22230.07|22230.07|22228.86|22228.86|0
1643877480000|2022-02-03 08:38:00|22228.9|22228.9|22228.06|22228.06|22228.9|22228.9|22227.73|22227.73|0
1643877490000|2022-02-03 08:38:10|22227.9|22227.9|22227.47|22227.47|22227.9|22227.9|22227.42|22227.42|0
1643877500000|2022-02-03 08:38:20|22227.32|22227.32|22227.2|22227.2|22227.39|22227.39|22226.85|22226.85|0
1643877510000|2022-02-03 08:38:30|22227.23|22227.23|22227.48|22227.48|22227.48|22227.48|22227.01|22227.01|0
1643877520000|2022-02-03 08:38:40|22227.31|22227.31|22227.69|22227.69|22227.73|22227.73|22227.31|22227.31|0
1643877530000|2022-02-03 08:38:50|22227.87|22227.87|22228.21|22228.21|22228.21|22228.21|22227.87|22227.87|0
1643877540000|2022-02-03 08:39:00|22228.01|22228.01|22229.83|22229.83|22229.83|22229.83|22228.01|22228.01|0
1643877550000|2022-02-03 08:39:10|22230.04|22230.04|22231.6|22231.6|22231.65|22231.65|22230.04|22230.04|0
1643877560000|2022-02-03 08:39:20|22231.65|22231.65|22232.87|22232.87|22232.87|22232.87|22231.55|22231.55|0
1643877570000|2022-02-03 08:39:30|22232.74|22232.74|22232.65|22232.65|22232.81|22232.81|22232.57|22232.57|0
1643877580000|2022-02-03 08:39:40|22231.72|22231.72|22232.35|22232.35|22232.35|22232.35|22231.72|22231.72|0
1643877590000|2022-02-03 08:39:50|22232.42|22232.42|22232.56|22232.56|22232.56|22232.56|22232.42|22232.42|0
1643877600000|2022-02-03 08:40:00|22232.49|22232.49|22231.94|22231.94|22232.58|22232.58|22231.94|22231.94|0
1643877610000|2022-02-03 08:40:10|22232.02|22232.02|22232.01|22232.01|22232.15|22232.15|22231.96|22231.96|0
1643877620000|2022-02-03 08:40:20|22231.76|22231.76|22231.73|22231.73|22231.76|22231.76|22231.68|22231.68|0
1643877630000|2022-02-03 08:40:30|22231.67|22231.67|22231.78|22231.78|22231.81|22231.81|22231.41|22231.41|0
1643877640000|2022-02-03 08:40:40|22231.83|22231.83|22232.48|22232.48|22232.48|22232.48|22231.83|22231.83|0
1643877650000|2022-02-03 08:40:50|22232.41|22232.41|22232.95|22232.95|22232.95|22232.95|22232.36|22232.36|0
1643877660000|2022-02-03 08:41:00|22232.98|22232.98|22233.1|22233.1|22233.48|22233.48|22232.98|22232.98|0
1643877670000|2022-02-03 08:41:10|22233|22233|22233.47|22233.47|22233.47|22233.47|22233|22233|0
1643877680000|2022-02-03 08:41:20|22233.55|22233.55|22234.64|22234.64|22234.64|22234.64|22233.55|22233.55|0
1643877690000|2022-02-03 08:41:30|22234.74|22234.74|22234.45|22234.45|22234.8|22234.8|22234.11|22234.11|0
1643877700000|2022-02-03 08:41:40|22234.24|22234.24|22233.59|22233.59|22234.24|22234.24|22233.59|22233.59|0
1643877710000|2022-02-03 08:41:50|22233.8|22233.8|22233.52|22233.52|22233.85|22233.85|22233.32|22233.32|0
1643877720000|2022-02-03 08:42:00|22233.67|22233.67|22233.4|22233.4|22233.83|22233.83|22233.35|22233.35|0
1643877730000|2022-02-03 08:42:10|22233.77|22233.77|22233.73|22233.73|22234.16|22234.16|22233.6|22233.6|0
1643877740000|2022-02-03 08:42:20|22233.96|22233.96|22236.14|22236.14|22236.14|22236.14|22233.87|22233.87|0
1643877750000|2022-02-03 08:42:30|22236.18|22236.18|22237.21|22237.21|22237.25|22237.25|22236.18|22236.18|0
1643877760000|2022-02-03 08:42:40|22237.42|22237.42|22238.48|22238.48|22238.74|22238.74|22237.42|22237.42|0
1643877770000|2022-02-03 08:42:50|22238.34|22238.34|22238.76|22238.76|22238.76|22238.76|22238.2|22238.2|0
1643877780000|2022-02-03 08:43:00|22238.29|22238.29|22237.9|22237.9|22238.29|22238.29|22237.34|22237.34|0
1643877790000|2022-02-03 08:43:10|22238.52|22238.52|22240.19|22240.19|22240.19|22240.19|22238.52|22238.52|0
1643877800000|2022-02-03 08:43:20|22240.14|22240.14|22241.07|22241.07|22241.07|22241.07|22240.05|22240.05|0
1643877810000|2022-02-03 08:43:30|22241|22241|22241.55|22241.55|22241.87|22241.87|22241|22241|0
1643877820000|2022-02-03 08:43:40|22241.77|22241.77|22240.71|22240.71|22241.81|22241.81|22240.71|22240.71|0
1643877830000|2022-02-03 08:43:50|22240.76|22240.76|22240.15|22240.15|22240.82|22240.82|22239.93|22239.93|0
1643877840000|2022-02-03 08:44:00|22240.12|22240.12|22239.29|22239.29|22240.12|22240.12|22239.21|22239.21|0
1643877850000|2022-02-03 08:44:10|22239.38|22239.38|22240.49|22240.49|22240.49|22240.49|22239.23|22239.23|0
1643877860000|2022-02-03 08:44:20|22240.54|22240.54|22241.62|22241.62|22241.62|22241.62|22240.54|22240.54|0
1643877870000|2022-02-03 08:44:30|22241.48|22241.48|22242.43|22242.43|22242.47|22242.47|22241.34|22241.34|0
1643877880000|2022-02-03 08:44:40|22242.47|22242.47|22242.69|22242.69|22242.75|22242.75|22242.36|22242.36|0
1643877890000|2022-02-03 08:44:50|22242.53|22242.53|22242.12|22242.12|22242.53|22242.53|22242.06|22242.06|0
1643877900000|2022-02-03 08:45:00|22242.08|22242.08|22242.3|22242.3|22242.58|22242.58|22241.7|22241.7|0
1643877910000|2022-02-03 08:45:10|22242.38|22242.38|22242.72|22242.72|22242.81|22242.81|22242.38|22242.38|0
1643877920000|2022-02-03 08:45:20|22242.77|22242.77|22242.82|22242.82|22243.07|22243.07|22242.71|22242.71|0
1643877930000|2022-02-03 08:45:30|22242.72|22242.72|22243.22|22243.22|22243.45|22243.45|22242.33|22242.33|0
1643877940000|2022-02-03 08:45:40|22243.3|22243.3|22243.17|22243.17|22243.56|22243.56|22243.17|22243.17|0
1643877950000|2022-02-03 08:45:50|22243.24|22243.24|22243.26|22243.26|22243.4|22243.4|22243.24|22243.24|0
1643877960000|2022-02-03 08:46:00|22243.16|22243.16|22244.69|22244.69|22244.69|22244.69|22243.16|22243.16|0
1643877970000|2022-02-03 08:46:10|22244.77|22244.77|22244.49|22244.49|22244.83|22244.83|22244.49|22244.49|0
1643877980000|2022-02-03 08:46:20|22244.24|22244.24|22244.57|22244.57|22244.73|22244.73|22244.24|22244.24|0
1643877990000|2022-02-03 08:46:30|22244.62|22244.62|22244.72|22244.72|22244.72|22244.72|22244.62|22244.62|0
1643878000000|2022-02-03 08:46:40|22244.62|22244.62|22244.82|22244.82|22245.46|22245.46|22244.62|22244.62|0
1643878010000|2022-02-03 08:46:50|22244.88|22244.88|22244.16|22244.16|22245.12|22245.12|22244.16|22244.16|0
1643878020000|2022-02-03 08:47:00|22244.08|22244.08|22243.49|22243.49|22244.29|22244.29|22243.1|22243.1|0
1643878030000|2022-02-03 08:47:10|22243.54|22243.54|22243.53|22243.53|22243.58|22243.58|22243.09|22243.09|0
1643878040000|2022-02-03 08:47:20|22243.48|22243.48|22243.26|22243.26|22243.55|22243.55|22243.26|22243.26|0
1643878050000|2022-02-03 08:47:30|22243.35|22243.35|22243.22|22243.22|22243.73|22243.73|22243.16|22243.16|0
1643878060000|2022-02-03 08:47:40|22243.29|22243.29|22243.23|22243.23|22243.29|22243.29|22242.94|22242.94|0
1643878070000|2022-02-03 08:47:50|22243.18|22243.18|22242.88|22242.88|22243.28|22243.28|22242.88|22242.88|0
1643878080000|2022-02-03 08:48:00|22242.82|22242.82|22243.05|22243.05|22243.53|22243.53|22242.7|22242.7|0
1643878090000|2022-02-03 08:48:10|22242.93|22242.93|22242.26|22242.26|22242.99|22242.99|22242.19|22242.19|0
1643878100000|2022-02-03 08:48:20|22242.34|22242.34|22241.7|22241.7|22242.34|22242.34|22241.7|22241.7|0
1643878110000|2022-02-03 08:48:30|22241.23|22241.23|22241.52|22241.52|22241.52|22241.52|22241.22|22241.22|0
1643878120000|2022-02-03 08:48:40|22241.62|22241.62|22241.09|22241.09|22241.9|22241.9|22241.09|22241.09|0
1643878130000|2022-02-03 08:48:50|22240.98|22240.98|22240.72|22240.72|22241.03|22241.03|22240.57|22240.57|0
1643878140000|2022-02-03 08:49:00|22240.65|22240.65|22240.43|22240.43|22241.05|22241.05|22240.43|22240.43|0
1643878150000|2022-02-03 08:49:10|22240.45|22240.45|22239.35|22239.35|22240.59|22240.59|22239.35|22239.35|0
1643878160000|2022-02-03 08:49:20|22239.46|22239.46|22237.59|22237.59|22239.46|22239.46|22237.55|22237.55|0
1643878170000|2022-02-03 08:49:30|22237.56|22237.56|22232.94|22232.94|22237.68|22237.68|22232.94|22232.94|0
1643878180000|2022-02-03 08:49:40|22232.81|22232.81|22233.09|22233.09|22233.19|22233.19|22232.63|22232.63|0
1643878190000|2022-02-03 08:49:50|22232.97|22232.97|22232.29|22232.29|22233.25|22233.25|22232.12|22232.12|0
1643878200000|2022-02-03 08:50:00|22232.13|22232.13|22230.66|22230.66|22232.43|22232.43|22230.62|22230.62|0
1643878210000|2022-02-03 08:50:10|22230.49|22230.49|22229.94|22229.94|22230.49|22230.49|22229.58|22229.58|0
1643878220000|2022-02-03 08:50:20|22230.02|22230.02|22231.99|22231.99|22231.99|22231.99|22229.95|22229.95|0
1643878230000|2022-02-03 08:50:30|22231.86|22231.86|22234.28|22234.28|22234.28|22234.28|22231.86|22231.86|0
1643878240000|2022-02-03 08:50:40|22234.52|22234.52|22234.17|22234.17|22234.81|22234.81|22234.17|22234.17|0
1643878250000|2022-02-03 08:50:50|22234.31|22234.31|22234.95|22234.95|22234.95|22234.95|22234.31|22234.31|0
1643878260000|2022-02-03 08:51:00|22234.7|22234.7|22234.86|22234.86|22235.06|22235.06|22234.32|22234.32|0
1643878270000|2022-02-03 08:51:10|22234.99|22234.99|22234.92|22234.92|22235.25|22235.25|22234.92|22234.92|0
1643878280000|2022-02-03 08:51:20|22235.07|22235.07|22234.72|22234.72|22235.27|22235.27|22234.72|22234.72|0
1643878290000|2022-02-03 08:51:30|22234.22|22234.22|22234.68|22234.68|22234.68|22234.68|22234.09|22234.09|0
1643878300000|2022-02-03 08:51:40|22234.53|22234.53|22233.26|22233.26|22234.53|22234.53|22233.26|22233.26|0
1643878310000|2022-02-03 08:51:50|22233.36|22233.36|22233.44|22233.44|22233.44|22233.44|22233.24|22233.24|0
1643878320000|2022-02-03 08:52:00|22233.37|22233.37|22233|22233|22233.44|22233.44|22232.9|22232.9|0
1643878330000|2022-02-03 08:52:10|22233.25|22233.25|22232.48|22232.48|22233.25|22233.25|22232.48|22232.48|0
1643878340000|2022-02-03 08:52:20|22232.23|22232.23|22232.7|22232.7|22232.7|22232.7|22232.1|22232.1|0
1643878350000|2022-02-03 08:52:30|22232.66|22232.66|22232.5|22232.5|22232.94|22232.94|22232.42|22232.42|0
1643878360000|2022-02-03 08:52:40|22232.59|22232.59|22232.43|22232.43|22233.03|22233.03|22232.43|22232.43|0
1643878370000|2022-02-03 08:52:50|22232.46|22232.46|22231.74|22231.74|22232.46|22232.46|22231.63|22231.63|0
1643878380000|2022-02-03 08:53:00|22231.66|22231.66|22232.9|22232.9|22232.9|22232.9|22231.66|22231.66|0
1643878390000|2022-02-03 08:53:10|22233.02|22233.02|22233.27|22233.27|22233.27|22233.27|22232.98|22232.98|0
1643878400000|2022-02-03 08:53:20|22233.22|22233.22|22233.84|22233.84|22233.84|22233.84|22233.06|22233.06|0
1643878410000|2022-02-03 08:53:30|22233.77|22233.77|22234.3|22234.3|22234.32|22234.32|22233.68|22233.68|0
1643878420000|2022-02-03 08:53:40|22234.46|22234.46|22234.66|22234.66|22234.66|22234.66|22234.46|22234.46|0
1643878430000|2022-02-03 08:53:50|22234.54|22234.54|22234.47|22234.47|22234.69|22234.69|22234.4|22234.4|0
1643878440000|2022-02-03 08:54:00|22234.31|22234.31|22231.93|22231.93|22234.36|22234.36|22231.93|22231.93|0
1643878450000|2022-02-03 08:54:10|22231.86|22231.86|22229.63|22229.63|22231.86|22231.86|22229.5|22229.5|0
1643878460000|2022-02-03 08:54:20|22229.69|22229.69|22229.86|22229.86|22230|22230|22229.69|22229.69|0
1643878470000|2022-02-03 08:54:30|22229.97|22229.97|22229.62|22229.62|22230.1|22230.1|22229.44|22229.44|0
1643878480000|2022-02-03 08:54:40|22229.69|22229.69|22229.98|22229.98|22229.98|22229.98|22229.51|22229.51|0
1643878490000|2022-02-03 08:54:50|22230.2|22230.2|22230.11|22230.11|22230.29|22230.29|22230.06|22230.06|0
1643878500000|2022-02-03 08:55:00|22230.19|22230.19|22230.86|22230.86|22230.88|22230.88|22230.04|22230.04|0
1643878510000|2022-02-03 08:55:10|22230.8|22230.8|22230.95|22230.95|22231.23|22231.23|22230.8|22230.8|0
1643878520000|2022-02-03 08:55:20|22230.98|22230.98|22231.39|22231.39|22231.53|22231.53|22230.94|22230.94|0
1643878530000|2022-02-03 08:55:30|22231.45|22231.45|22231.76|22231.76|22231.76|22231.76|22231.45|22231.45|0
1643878540000|2022-02-03 08:55:40|22231.94|22231.94|22231.95|22231.95|22232.06|22232.06|22231.85|22231.85|0
1643878550000|2022-02-03 08:55:50|22231.94|22231.94|22232.02|22232.02|22232.02|22232.02|22231.94|22231.94|0
1643878560000|2022-02-03 08:56:00|22232.18|22232.18|22232.39|22232.39|22232.54|22232.54|22232.12|22232.12|0
1643878570000|2022-02-03 08:56:10|22232.43|22232.43|22231.94|22231.94|22232.43|22232.43|22231.5|22231.5|0
1643878580000|2022-02-03 08:56:20|22231.91|22231.91|22232.51|22232.51|22232.8|22232.8|22231.76|22231.76|0
1643878590000|2022-02-03 08:56:30|22232.57|22232.57|22232.56|22232.56|22232.6|22232.6|22232.16|22232.16|0
1643878600000|2022-02-03 08:56:40|22232.58|22232.58|22232.63|22232.63|22232.63|22232.63|22232.12|22232.12|0
1643878610000|2022-02-03 08:56:50|22232.54|22232.54|22233.45|22233.45|22233.45|22233.45|22232.54|22232.54|0
1643878620000|2022-02-03 08:57:00|22233.56|22233.56|22232.76|22232.76|22233.56|22233.56|22232.5|22232.5|0
1643878630000|2022-02-03 08:57:10|22232.72|22232.72|22231.77|22231.77|22232.72|22232.72|22231.72|22231.72|0
1643878640000|2022-02-03 08:57:20|22231.87|22231.87|22231.39|22231.39|22231.87|22231.87|22231.38|22231.38|0
1643878650000|2022-02-03 08:57:30|22231.33|22231.33|22230.8|22230.8|22231.47|22231.47|22230.69|22230.69|0
1643878660000|2022-02-03 08:57:40|22230.96|22230.96|22230.41|22230.41|22230.96|22230.96|22230.41|22230.41|0
1643878670000|2022-02-03 08:57:50|22230.38|22230.38|22228.9|22228.9|22230.38|22230.38|22228.82|22228.82|0
1643878680000|2022-02-03 08:58:00|22228.81|22228.81|22228.46|22228.46|22229.09|22229.09|22228.32|22228.32|0
1643878690000|2022-02-03 08:58:10|22228.39|22228.39|22228.31|22228.31|22228.39|22228.39|22228.07|22228.07|0
1643878700000|2022-02-03 08:58:20|22228.34|22228.34|22228.44|22228.44|22228.86|22228.86|22228.34|22228.34|0
1643878710000|2022-02-03 08:58:30|22228.36|22228.36|22228.83|22228.83|22228.87|22228.87|22228.36|22228.36|0
1643878720000|2022-02-03 08:58:40|22228.91|22228.91|22228.46|22228.46|22228.91|22228.91|22228.36|22228.36|0
1643878730000|2022-02-03 08:58:50|22228.55|22228.55|22227.79|22227.79|22228.93|22228.93|22227.79|22227.79|0
1643878740000|2022-02-03 08:59:00|22227.73|22227.73|22228.36|22228.36|22228.36|22228.36|22227.59|22227.59|0
1643878750000|2022-02-03 08:59:10|22228.44|22228.44|22228.89|22228.89|22228.96|22228.96|22228.14|22228.14|0
1643878760000|2022-02-03 08:59:20|22228.71|22228.71|22225.47|22225.47|22228.71|22228.71|22225.38|22225.38|0
1643878770000|2022-02-03 08:59:30|22225.54|22225.54|22225.4|22225.4|22225.69|22225.69|22225.37|22225.37|0
1643878780000|2022-02-03 08:59:40|22225.37|22225.37|22225.49|22225.49|22225.71|22225.71|22225.37|22225.37|0
1643878790000|2022-02-03 08:59:50|22225.45|22225.45|22225.84|22225.84|22226.24|22226.24|22225.32|22225.32|0
1643878800000|2022-02-03 09:00:00|22225.92|22225.92|22223.98|22223.98|22225.92|22225.92|22223.98|22223.98|0
1643878810000|2022-02-03 09:00:10|22223.9|22223.9|22223.18|22223.18|22223.9|22223.9|22223.18|22223.18|0
1643878820000|2022-02-03 09:00:20|22223.21|22223.21|22223.35|22223.35|22223.42|22223.42|22222.91|22222.91|0
1643878830000|2022-02-03 09:00:30|22223.55|22223.55|22223.32|22223.32|22223.58|22223.58|22223.3|22223.3|0
1643878840000|2022-02-03 09:00:40|22223.22|22223.22|22223.34|22223.34|22223.48|22223.48|22223.12|22223.12|0
1643878850000|2022-02-03 09:00:50|22223.24|22223.24|22223.72|22223.72|22223.89|22223.89|22223.14|22223.14|0
1643878860000|2022-02-03 09:01:00|22223.78|22223.78|22222.38|22222.38|22223.93|22223.93|22222.38|22222.38|0
1643878870000|2022-02-03 09:01:10|22222.45|22222.45|22222.26|22222.26|22222.58|22222.58|22222.02|22222.02|0
1643878880000|2022-02-03 09:01:20|22222.12|22222.12|22221.72|22221.72|22222.21|22222.21|22221.67|22221.67|0
1643878890000|2022-02-03 09:01:30|22221.69|22221.69|22221.59|22221.59|22221.97|22221.97|22221.59|22221.59|0
1643878900000|2022-02-03 09:01:40|22221.39|22221.39|22220.32|22220.32|22221.45|22221.45|22220.25|22220.25|0
1643878910000|2022-02-03 09:01:50|22220.4|22220.4|22220.82|22220.82|22220.82|22220.82|22220.2|22220.2|0
1643878920000|2022-02-03 09:02:00|22220.78|22220.78|22218.48|22218.48|22220.78|22220.78|22218.48|22218.48|0
1643878930000|2022-02-03 09:02:10|22218.36|22218.36|22217.98|22217.98|22218.36|22218.36|22217.59|22217.59|0
1643878940000|2022-02-03 09:02:20|22218.18|22218.18|22217.46|22217.46|22218.34|22218.34|22217.31|22217.31|0
1643878950000|2022-02-03 09:02:30|22217.69|22217.69|22218.05|22218.05|22218.46|22218.46|22217.65|22217.65|0
1643878960000|2022-02-03 09:02:40|22218.17|22218.17|22218|22218|22218.4|22218.4|22218|22218|0
1643878970000|2022-02-03 09:02:50|22217.93|22217.93|22217.52|22217.52|22218.02|22218.02|22217.52|22217.52|0
1643878980000|2022-02-03 09:03:00|22217.45|22217.45|22215.95|22215.95|22217.45|22217.45|22215.79|22215.79|0
1643878990000|2022-02-03 09:03:10|22216.04|22216.04|22216.52|22216.52|22216.52|22216.52|22215.71|22215.71|0
1643879000000|2022-02-03 09:03:20|22216.3|22216.3|22216.68|22216.68|22216.84|22216.84|22216.1|22216.1|0
1643879010000|2022-02-03 09:03:30|22216.74|22216.74|22216.66|22216.66|22216.88|22216.88|22216.62|22216.62|0
1643879020000|2022-02-03 09:03:40|22216.62|22216.62|22216.92|22216.92|22217.39|22217.39|22216.62|22216.62|0
1643879030000|2022-02-03 09:03:50|22217.03|22217.03|22215.34|22215.34|22217.03|22217.03|22215.34|22215.34|0
1643879040000|2022-02-03 09:04:00|22215.51|22215.51|22214.86|22214.86|22215.51|22215.51|22214.76|22214.76|0
1643879050000|2022-02-03 09:04:10|22214.96|22214.96|22213.03|22213.03|22214.96|22214.96|22212.92|22212.92|0
1643879060000|2022-02-03 09:04:20|22212.95|22212.95|22213.25|22213.25|22213.44|22213.44|22212.77|22212.77|0
1643879070000|2022-02-03 09:04:30|22213.15|22213.15|22213.09|22213.09|22213.42|22213.42|22213.01|22213.01|0
1643879080000|2022-02-03 09:04:40|22213.16|22213.16|22212.02|22212.02|22213.22|22213.22|22212.02|22212.02|0
1643879090000|2022-02-03 09:04:50|22212.23|22212.23|22212.01|22212.01|22212.24|22212.24|22211.96|22211.96|0
1643879100000|2022-02-03 09:05:00|22211.86|22211.86|22211.29|22211.29|22211.93|22211.93|22211.16|22211.16|0
1643879110000|2022-02-03 09:05:10|22211.16|22211.16|22211.22|22211.22|22211.45|22211.45|22211.05|22211.05|0
1643879120000|2022-02-03 09:05:20|22211.18|22211.18|22212.27|22212.27|22212.32|22212.32|22211.18|22211.18|0
1643879130000|2022-02-03 09:05:30|22212.2|22212.2|22209.71|22209.71|22212.2|22212.2|22209.03|22209.03|0
1643879140000|2022-02-03 09:05:40|22209.85|22209.85|22207.73|22207.73|22209.85|22209.85|22207.69|22207.69|0
1643879150000|2022-02-03 09:05:50|22207.58|22207.58|22205.59|22205.59|22207.59|22207.59|22205.59|22205.59|0
1643879160000|2022-02-03 09:06:00|22205.49|22205.49|22203.54|22203.54|22205.49|22205.49|22203.43|22203.43|0
1643879170000|2022-02-03 09:06:10|22203.65|22203.65|22203.64|22203.64|22203.81|22203.81|22203.2|22203.2|0
1643879180000|2022-02-03 09:06:20|22203.57|22203.57|22202.12|22202.12|22203.57|22203.57|22202.1|22202.1|0
1643879190000|2022-02-03 09:06:30|22202.03|22202.03|22198.36|22198.36|22202.04|22202.04|22198.15|22198.15|0
1643879200000|2022-02-03 09:06:40|22198.22|22198.22|22196.18|22196.18|22198.36|22198.36|22196.09|22196.09|0
1643879210000|2022-02-03 09:06:50|22196.12|22196.12|22195.57|22195.57|22196.25|22196.25|22195.45|22195.45|0
1643879220000|2022-02-03 09:07:00|22195.4|22195.4|22193.79|22193.79|22195.4|22195.4|22193.79|22193.79|0
1643879230000|2022-02-03 09:07:10|22193.71|22193.71|22191.21|22191.21|22193.79|22193.79|22191.21|22191.21|0
1643879240000|2022-02-03 09:07:20|22191.13|22191.13|22188.99|22188.99|22191.13|22191.13|22188.99|22188.99|0
1643879250000|2022-02-03 09:07:30|22189.22|22189.22|22189.39|22189.39|22189.63|22189.63|22189.22|22189.22|0
1643879260000|2022-02-03 09:07:40|22189.5|22189.5|22189.19|22189.19|22189.52|22189.52|22189.19|22189.19|0
1643879270000|2022-02-03 09:07:50|22189.21|22189.21|22189.34|22189.34|22189.49|22189.49|22189.08|22189.08|0
1643879280000|2022-02-03 09:08:00|22189.28|22189.28|22188.43|22188.43|22189.35|22189.35|22188.43|22188.43|0
1643879290000|2022-02-03 09:08:10|22188.37|22188.37|22187.42|22187.42|22188.37|22188.37|22187.39|22187.39|0
1643879300000|2022-02-03 09:08:20|22187.35|22187.35|22187.13|22187.13|22187.49|22187.49|22187.07|22187.07|0
1643879310000|2022-02-03 09:08:30|22186.77|22186.77|22185.76|22185.76|22186.77|22186.77|22185.37|22185.37|0
1643879320000|2022-02-03 09:08:40|22185.7|22185.7|22186.72|22186.72|22186.72|22186.72|22185.54|22185.54|0
1643879330000|2022-02-03 09:08:50|22186.63|22186.63|22185.29|22185.29|22186.63|22186.63|22185.29|22185.29|0
1643879340000|2022-02-03 09:09:00|22185.22|22185.22|22184.83|22184.83|22185.22|22185.22|22184.78|22184.78|0
1643879350000|2022-02-03 09:09:10|22184.72|22184.72|22184.43|22184.43|22184.72|22184.72|22184.43|22184.43|0
1643879360000|2022-02-03 09:09:20|22184.32|22184.32|22184.78|22184.78|22184.78|22184.78|22183.97|22183.97|0
1643879370000|2022-02-03 09:09:30|22184.82|22184.82|22184.94|22184.94|22185.01|22185.01|22184.75|22184.75|0
1643879380000|2022-02-03 09:09:40|22184.88|22184.88|22184.34|22184.34|22184.96|22184.96|22184.34|22184.34|0
1643879390000|2022-02-03 09:09:50|22184.26|22184.26|22184.61|22184.61|22184.61|22184.61|22184.26|22184.26|0
1643879400000|2022-02-03 09:10:00|22184.54|22184.54|22182.95|22182.95|22184.54|22184.54|22182.82|22182.82|0
1643879410000|2022-02-03 09:10:10|22182.61|22182.61|22181.01|22181.01|22182.75|22182.75|22181|22181|0
1643879420000|2022-02-03 09:10:20|22180.71|22180.71|22180.34|22180.34|22181.04|22181.04|22180.34|22180.34|0
1643879430000|2022-02-03 09:10:30|22180.23|22180.23|22180.46|22180.46|22180.5|22180.5|22180.12|22180.12|0
1643879440000|2022-02-03 09:10:40|22180.4|22180.4|22180.69|22180.69|22180.69|22180.69|22180.36|22180.36|0
1643879450000|2022-02-03 09:10:50|22180.56|22180.56|22180.66|22180.66|22180.68|22180.68|22180.34|22180.34|0
1643879460000|2022-02-03 09:11:00|22180.68|22180.68|22181.19|22181.19|22181.19|22181.19|22180.59|22180.59|0
1643879470000|2022-02-03 09:11:10|22181.23|22181.23|22180.76|22180.76|22181.23|22181.23|22180.62|22180.62|0
1643879480000|2022-02-03 09:11:20|22180.4|22180.4|22181.66|22181.66|22181.71|22181.71|22180.4|22180.4|0
1643879490000|2022-02-03 09:11:30|22181.89|22181.89|22182.3|22182.3|22182.33|22182.33|22181.89|22181.89|0
1643879500000|2022-02-03 09:11:40|22182.34|22182.34|22182.85|22182.85|22182.85|22182.85|22182.34|22182.34|0
1643879510000|2022-02-03 09:11:50|22182.89|22182.89|22182.78|22182.78|22182.89|22182.89|22182.72|22182.72|0
1643879520000|2022-02-03 09:12:00|22182.82|22182.82|22184.63|22184.63|22184.63|22184.63|22182.69|22182.69|0
1643879530000|2022-02-03 09:12:10|22184.6|22184.6|22186.1|22186.1|22186.18|22186.18|22184.6|22184.6|0
1643879540000|2022-02-03 09:12:20|22186.16|22186.16|22186.06|22186.06|22186.21|22186.21|22186.06|22186.06|0
1643879550000|2022-02-03 09:12:30|22186.26|22186.26|22186.92|22186.92|22186.92|22186.92|22186.11|22186.11|0
1643879560000|2022-02-03 09:12:40|22186.98|22186.98|22187.44|22187.44|22187.44|22187.44|22186.98|22186.98|0
1643879570000|2022-02-03 09:12:50|22187.55|22187.55|22188.18|22188.18|22188.18|22188.18|22187.5|22187.5|0
1643879580000|2022-02-03 09:13:00|22188.21|22188.21|22187.15|22187.15|22188.31|22188.31|22186.84|22186.84|0
1643879590000|2022-02-03 09:13:10|22187.03|22187.03|22187.62|22187.62|22187.62|22187.62|22187.03|22187.03|0
1643879600000|2022-02-03 09:13:20|22187.65|22187.65|22187.11|22187.11|22187.65|22187.65|22186.97|22186.97|0
1643879610000|2022-02-03 09:13:30|22187.22|22187.22|22187.17|22187.17|22187.32|22187.32|22187|22187|0
1643879620000|2022-02-03 09:13:40|22187.34|22187.34|22188.89|22188.89|22188.89|22188.89|22187.34|22187.34|0
1643879630000|2022-02-03 09:13:50|22188.77|22188.77|22189.31|22189.31|22189.44|22189.44|22188.57|22188.57|0
1643879640000|2022-02-03 09:14:00|22188.79|22188.79|22189.98|22189.98|22189.98|22189.98|22188.76|22188.76|0
1643879650000|2022-02-03 09:14:10|22190.03|22190.03|22190.08|22190.08|22190.08|22190.08|22189.81|22189.81|0
1643879660000|2022-02-03 09:14:20|22190.22|22190.22|22190.56|22190.56|22190.64|22190.64|22189.85|22189.85|0
1643879670000|2022-02-03 09:14:30|22190.45|22190.45|22189.97|22189.97|22190.45|22190.45|22189.87|22189.87|0
1643879680000|2022-02-03 09:14:40|22190.33|22190.33|22191.24|22191.24|22191.39|22191.39|22189.88|22189.88|0
1643879690000|2022-02-03 09:14:50|22191.01|22191.01|22191.84|22191.84|22192|22192|22191.01|22191.01|0
1643879700000|2022-02-03 09:15:00|22191.93|22191.93|22190.57|22190.57|22191.93|22191.93|22190.24|22190.24|0
1643879710000|2022-02-03 09:15:10|22190.48|22190.48|22189.98|22189.98|22190.82|22190.82|22189.68|22189.68|0
1643879720000|2022-02-03 09:15:20|22189.95|22189.95|22189.43|22189.43|22190.02|22190.02|22189.41|22189.41|0
1643879730000|2022-02-03 09:15:30|22189.54|22189.54|22188.15|22188.15|22189.64|22189.64|22188.01|22188.01|0
1643879740000|2022-02-03 09:15:40|22188.08|22188.08|22187.81|22187.81|22188.08|22188.08|22187.81|22187.81|0
1643879750000|2022-02-03 09:15:50|22187.88|22187.88|22187.27|22187.27|22187.88|22187.88|22187.04|22187.04|0
1643879760000|2022-02-03 09:16:00|22187.19|22187.19|22185.95|22185.95|22187.26|22187.26|22185.87|22185.87|0
1643879770000|2022-02-03 09:16:10|22186.04|22186.04|22185.88|22185.88|22186.1|22186.1|22185.52|22185.52|0
1643879780000|2022-02-03 09:16:20|22186.26|22186.26|22187|22187|22187|22187|22186.23|22186.23|0
1643879790000|2022-02-03 09:16:30|22186.92|22186.92|22186.87|22186.87|22187.06|22187.06|22186.81|22186.81|0
1643879800000|2022-02-03 09:16:40|22186.79|22186.79|22187.05|22187.05|22187.23|22187.23|22186.79|22186.79|0
1643879810000|2022-02-03 09:16:50|22187.11|22187.11|22186.3|22186.3|22187.11|22187.11|22186.3|22186.3|0
1643879820000|2022-02-03 09:17:00|22186.34|22186.34|22185.04|22185.04|22186.5|22186.5|22184.94|22184.94|0
1643879830000|2022-02-03 09:17:10|22184.93|22184.93|22185.71|22185.71|22186.05|22186.05|22184.92|22184.92|0
1643879840000|2022-02-03 09:17:20|22185.67|22185.67|22186.73|22186.73|22186.86|22186.86|22185.67|22185.67|0
1643879850000|2022-02-03 09:17:30|22186.82|22186.82|22186.65|22186.65|22186.84|22186.84|22186.17|22186.17|0
1643879860000|2022-02-03 09:17:40|22186.78|22186.78|22189.87|22189.87|22189.87|22189.87|22186.78|22186.78|0
1643879870000|2022-02-03 09:17:50|22189.93|22189.93|22189.45|22189.45|22190.04|22190.04|22189.45|22189.45|0
1643879880000|2022-02-03 09:18:00|22189.53|22189.53|22189.31|22189.31|22189.53|22189.53|22188.79|22188.79|0
1643879890000|2022-02-03 09:18:10|22189.25|22189.25|22188.83|22188.83|22189.25|22189.25|22188.58|22188.58|0
1643879900000|2022-02-03 09:18:20|22188.72|22188.72|22188.18|22188.18|22188.72|22188.72|22188.14|22188.14|0
1643879910000|2022-02-03 09:18:30|22188.41|22188.41|22188.93|22188.93|22188.93|22188.93|22188.25|22188.25|0
1643879920000|2022-02-03 09:18:40|22189.15|22189.15|22189.53|22189.53|22189.53|22189.53|22189.15|22189.15|0
1643879930000|2022-02-03 09:18:50|22189.4|22189.4|22190.23|22190.23|22190.23|22190.23|22189.4|22189.4|0
1643879940000|2022-02-03 09:19:00|22190.29|22190.29|22190.79|22190.79|22191.17|22191.17|22190.29|22190.29|0
1643879950000|2022-02-03 09:19:10|22190.76|22190.76|22191.04|22191.04|22191.15|22191.15|22190.68|22190.68|0
1643879960000|2022-02-03 09:19:20|22190.99|22190.99|22190.59|22190.59|22190.99|22190.99|22190.5|22190.5|0
1643879970000|2022-02-03 09:19:30|22190.64|22190.64|22191.12|22191.12|22191.12|22191.12|22190.64|22190.64|0
1643879980000|2022-02-03 09:19:40|22191.04|22191.04|22191.33|22191.33|22191.33|22191.33|22191.04|22191.04|0
1643879990000|2022-02-03 09:19:50|22191.24|22191.24|22191.13|22191.13|22191.24|22191.24|22190.96|22190.96|0
1643880000000|2022-02-03 09:20:00|22191.08|22191.08|22191.75|22191.75|22191.87|22191.87|22191.01|22191.01|0
1643880010000|2022-02-03 09:20:10|22191.82|22191.82|22192.03|22192.03|22192.39|22192.39|22191.74|22191.74|0
1643880020000|2022-02-03 09:20:20|22192.07|22192.07|22192.38|22192.38|22192.38|22192.38|22191.88|22191.88|0
1643880030000|2022-02-03 09:20:30|22192.35|22192.35|22193.64|22193.64|22193.64|22193.64|22192.35|22192.35|0
1643880040000|2022-02-03 09:20:40|22193.6|22193.6|22194.13|22194.13|22194.43|22194.43|22193.6|22193.6|0
1643880050000|2022-02-03 09:20:50|22193.98|22193.98|22194.5|22194.5|22194.5|22194.5|22193.79|22193.79|0
1643880060000|2022-02-03 09:21:00|22194.3|22194.3|22194.58|22194.58|22194.58|22194.58|22194.03|22194.03|0
1643880070000|2022-02-03 09:21:10|22194.49|22194.49|22195.1|22195.1|22195.1|22195.1|22194.49|22194.49|0
1643880080000|2022-02-03 09:21:20|22194.96|22194.96|22194.98|22194.98|22195.11|22195.11|22194.89|22194.89|0
1643880090000|2022-02-03 09:21:30|22194.86|22194.86|22194.9|22194.9|22194.9|22194.9|22194.86|22194.86|0
1643880100000|2022-02-03 09:21:40|22194.72|22194.72|22194.83|22194.83|22194.83|22194.83|22194.58|22194.58|0
1643880110000|2022-02-03 09:21:50|22194.78|22194.78|22194.93|22194.93|22194.93|22194.93|22194.75|22194.75|0
1643880120000|2022-02-03 09:22:00|22194.96|22194.96|22195.03|22195.03|22195.25|22195.25|22194.96|22194.96|0
1643880130000|2022-02-03 09:22:10|22194.95|22194.95|22194.61|22194.61|22194.96|22194.96|22194.61|22194.61|0
1643880140000|2022-02-03 09:22:20|22194.35|22194.35|22193.88|22193.88|22194.39|22194.39|22193.81|22193.81|0
1643880150000|2022-02-03 09:22:30|22194|22194|22194.1|22194.1|22194.1|22194.1|22194|22194|0
1643880160000|2022-02-03 09:22:40|22194.22|22194.22|22195.2|22195.2|22195.2|22195.2|22194.22|22194.22|0
1643880170000|2022-02-03 09:22:50|22195.12|22195.12|22194.83|22194.83|22195.16|22195.16|22194.83|22194.83|0
1643880180000|2022-02-03 09:23:00|22194.97|22194.97|22195.34|22195.34|22195.34|22195.34|22194.97|22194.97|0
1643880190000|2022-02-03 09:23:10|22195.42|22195.42|22196|22196|22196|22196|22195.42|22195.42|0
1643880200000|2022-02-03 09:23:20|22196.03|22196.03|22196.13|22196.13|22196.47|22196.47|22196.03|22196.03|0
1643880210000|2022-02-03 09:23:30|22196.12|22196.12|22195.91|22195.91|22196.12|22196.12|22195.77|22195.77|0
1643880220000|2022-02-03 09:23:40|22196.02|22196.02|22196.15|22196.15|22196.18|22196.18|22196.02|22196.02|0
1643880230000|2022-02-03 09:23:50|22195.87|22195.87|22195.36|22195.36|22195.87|22195.87|22195.02|22195.02|0
1643880240000|2022-02-03 09:24:00|22195.42|22195.42|22194.62|22194.62|22195.42|22195.42|22194.61|22194.61|0
1643880250000|2022-02-03 09:24:10|22194.81|22194.81|22194.77|22194.77|22194.81|22194.81|22194.08|22194.08|0
1643880260000|2022-02-03 09:24:20|22194.8|22194.8|22194.95|22194.95|22195.24|22195.24|22194.22|22194.22|0
1643880270000|2022-02-03 09:24:30|22195.03|22195.03|22195.95|22195.95|22196.07|22196.07|22195.03|22195.03|0
1643880280000|2022-02-03 09:24:40|22195.59|22195.59|22195.79|22195.79|22195.93|22195.93|22195.47|22195.47|0
1643880290000|2022-02-03 09:24:50|22195.42|22195.42|22195.3|22195.3|22195.42|22195.42|22195.19|22195.19|0
1643880300000|2022-02-03 09:25:00|22195.42|22195.42|22195.15|22195.15|22195.6|22195.6|22195|22195|0
1643880310000|2022-02-03 09:25:10|22195.07|22195.07|22196.35|22196.35|22196.35|22196.35|22195.01|22195.01|0
1643880320000|2022-02-03 09:25:20|22196.4|22196.4|22197.74|22197.74|22197.74|22197.74|22196.4|22196.4|0
1643880330000|2022-02-03 09:25:30|22197.78|22197.78|22199.59|22199.59|22199.59|22199.59|22197.74|22197.74|0
1643880340000|2022-02-03 09:25:40|22199.66|22199.66|22200.5|22200.5|22200.5|22200.5|22199.59|22199.59|0
1643880350000|2022-02-03 09:25:50|22200.57|22200.57|22202.21|22202.21|22202.37|22202.37|22200.57|22200.57|0
1643880360000|2022-02-03 09:26:00|22202.24|22202.24|22203.41|22203.41|22203.64|22203.64|22202.24|22202.24|0
1643880370000|2022-02-03 09:26:10|22203.38|22203.38|22203.08|22203.08|22203.51|22203.51|22203.08|22203.08|0
1643880380000|2022-02-03 09:26:20|22202.7|22202.7|22203.17|22203.17|22203.17|22203.17|22202.7|22202.7|0
1643880390000|2022-02-03 09:26:30|22203.05|22203.05|22203.22|22203.22|22203.22|22203.22|22203.02|22203.02|0
1643880400000|2022-02-03 09:26:40|22203.4|22203.4|22202.63|22202.63|22203.4|22203.4|22202.63|22202.63|0
1643880410000|2022-02-03 09:26:50|22202.54|22202.54|22202.63|22202.63|22202.63|22202.63|22202.48|22202.48|0
1643880420000|2022-02-03 09:27:00|22202.69|22202.69|22202.49|22202.49|22202.74|22202.74|22202.45|22202.45|0
1643880430000|2022-02-03 09:27:10|22202.44|22202.44|22200.99|22200.99|22202.57|22202.57|22200.99|22200.99|0
1643880440000|2022-02-03 09:27:20|22200.93|22200.93|22200.03|22200.03|22200.93|22200.93|22200.03|22200.03|0
1643880450000|2022-02-03 09:27:30|22199.98|22199.98|22199.59|22199.59|22199.98|22199.98|22199.4|22199.4|0
1643880460000|2022-02-03 09:27:40|22199.63|22199.63|22199.52|22199.52|22199.63|22199.63|22199.39|22199.39|0
1643880470000|2022-02-03 09:27:50|22199.45|22199.45|22199.48|22199.48|22199.53|22199.53|22199.45|22199.45|0
1643880480000|2022-02-03 09:28:00|22199.61|22199.61|22199.75|22199.75|22200.16|22200.16|22199.61|22199.61|0
1643880490000|2022-02-03 09:28:10|22199.66|22199.66|22199.33|22199.33|22199.82|22199.82|22199.33|22199.33|0
1643880500000|2022-02-03 09:28:20|22199.26|22199.26|22198.98|22198.98|22199.26|22199.26|22198.67|22198.67|0
1643880510000|2022-02-03 09:28:30|22199.02|22199.02|22199.67|22199.67|22199.89|22199.89|22198.97|22198.97|0
1643880520000|2022-02-03 09:28:40|22199.85|22199.85|22199.64|22199.64|22199.91|22199.91|22199.59|22199.59|0
1643880530000|2022-02-03 09:28:50|22199.56|22199.56|22198.72|22198.72|22199.56|22199.56|22198.65|22198.65|0
1643880540000|2022-02-03 09:29:00|22198.69|22198.69|22197.69|22197.69|22198.69|22198.69|22197.6|22197.6|0
1643880550000|2022-02-03 09:29:10|22197.6|22197.6|22197.82|22197.82|22197.82|22197.82|22197.6|22197.6|0
1643880560000|2022-02-03 09:29:20|22197.87|22197.87|22198.36|22198.36|22198.62|22198.62|22197.87|22197.87|0
1643880570000|2022-02-03 09:29:30|22198.43|22198.43|22197.98|22197.98|22198.43|22198.43|22197.98|22197.98|0
1643880580000|2022-02-03 09:29:40|22197.67|22197.67|22197.98|22197.98|22198.21|22198.21|22197.6|22197.6|0
1643880590000|2022-02-03 09:29:50|22198.01|22198.01|22198.45|22198.45|22198.45|22198.45|22198.01|22198.01|0
1643880600000|2022-02-03 09:30:00|22198.41|22198.41|22198.99|22198.99|22199.12|22199.12|22198.41|22198.41|0
1643880610000|2022-02-03 09:30:10|22199.04|22199.04|22199.01|22199.01|22199.1|22199.1|22198.74|22198.74|0
1643880620000|2022-02-03 09:30:20|22198.9|22198.9|22198.9|22198.9|22198.9|22198.9|22198.85|22198.85|0
1643880630000|2022-02-03 09:30:30|22198.85|22198.85|22198.32|22198.32|22199.1|22199.1|22198.32|22198.32|0
1643880640000|2022-02-03 09:30:40|22198.26|22198.26|22198.45|22198.45|22198.45|22198.45|22198.08|22198.08|0
1643880650000|2022-02-03 09:30:50|22198.65|22198.65|22198.59|22198.59|22198.65|22198.65|22198.34|22198.34|0
1643880660000|2022-02-03 09:31:00|22198.67|22198.67|22199.33|22199.33|22199.53|22199.53|22198.67|22198.67|0
1643880670000|2022-02-03 09:31:10|22199.11|22199.11|22199.11|22199.11|22199.11|22199.11|22198.98|22198.98|0
1643880680000|2022-02-03 09:31:20|22199.06|22199.06|22200.1|22200.1|22200.1|22200.1|22199.06|22199.06|0
1643880690000|2022-02-03 09:31:30|22200.21|22200.21|22200.06|22200.06|22200.23|22200.23|22199.95|22199.95|0
1643880700000|2022-02-03 09:31:40|22200.2|22200.2|22200.11|22200.11|22200.21|22200.21|22200.03|22200.03|0
1643880710000|2022-02-03 09:31:50|22200.18|22200.18|22200.24|22200.24|22200.44|22200.44|22200.13|22200.13|0
1643880720000|2022-02-03 09:32:00|22200.17|22200.17|22199.07|22199.07|22200.2|22200.2|22199.07|22199.07|0
1643880730000|2022-02-03 09:32:10|22198.67|22198.67|22195.39|22195.39|22198.67|22198.67|22195.39|22195.39|0
1643880740000|2022-02-03 09:32:20|22195.29|22195.29|22195.07|22195.07|22195.29|22195.29|22194.84|22194.84|0
1643880750000|2022-02-03 09:32:30|22195.01|22195.01|22195.08|22195.08|22195.12|22195.12|22194.98|22194.98|0
1643880760000|2022-02-03 09:32:40|22194.99|22194.99|22195.4|22195.4|22195.44|22195.44|22194.99|22194.99|0
1643880770000|2022-02-03 09:32:50|22195.33|22195.33|22195.29|22195.29|22195.72|22195.72|22195.29|22195.29|0
1643880780000|2022-02-03 09:33:00|22195.22|22195.22|22195.39|22195.39|22195.48|22195.48|22195.05|22195.05|0
1643880790000|2022-02-03 09:33:10|22195.35|22195.35|22194.76|22194.76|22195.38|22195.38|22194.76|22194.76|0
1643880800000|2022-02-03 09:33:20|22194.87|22194.87|22194.25|22194.25|22194.9|22194.9|22194.25|22194.25|0
1643880810000|2022-02-03 09:33:30|22194.37|22194.37|22193.98|22193.98|22194.37|22194.37|22193.95|22193.95|0
1643880820000|2022-02-03 09:33:40|22194|22194|22193.67|22193.67|22194.1|22194.1|22193.56|22193.56|0
1643880830000|2022-02-03 09:33:50|22193.46|22193.46|22193.44|22193.44|22193.52|22193.52|22193.44|22193.44|0
1643880840000|2022-02-03 09:34:00|22193.4|22193.4|22193.02|22193.02|22193.47|22193.47|22193.02|22193.02|0
1643880850000|2022-02-03 09:34:10|22192.56|22192.56|22192.41|22192.41|22193.09|22193.09|22192.4|22192.4|0
1643880860000|2022-02-03 09:34:20|22192.62|22192.62|22192.55|22192.55|22192.89|22192.89|22192.39|22192.39|0
1643880870000|2022-02-03 09:34:30|22192.42|22192.42|22192.46|22192.46|22192.56|22192.56|22192.28|22192.28|0
1643880880000|2022-02-03 09:34:40|22192.4|22192.4|22191.55|22191.55|22192.69|22192.69|22191.55|22191.55|0
1643880890000|2022-02-03 09:34:50|22190.99|22190.99|22191.31|22191.31|22191.36|22191.36|22190.96|22190.96|0
1643880900000|2022-02-03 09:35:00|22191.51|22191.51|22192.62|22192.62|22192.87|22192.87|22191.51|22191.51|0
1643880910000|2022-02-03 09:35:10|22192.45|22192.45|22192.44|22192.44|22192.59|22192.59|22192.24|22192.24|0
1643880920000|2022-02-03 09:35:20|22192.48|22192.48|22192.38|22192.38|22192.59|22192.59|22192.1|22192.1|0
1643880930000|2022-02-03 09:35:30|22192.32|22192.32|22191.12|22191.12|22193.19|22193.19|22191.12|22191.12|0
1643880940000|2022-02-03 09:35:40|22191|22191|22189.04|22189.04|22191|22191|22189.04|22189.04|0
1643880950000|2022-02-03 09:35:50|22188.81|22188.81|22186.95|22186.95|22188.95|22188.95|22186.95|22186.95|0
1643880960000|2022-02-03 09:36:00|22187.06|22187.06|22185.2|22185.2|22187.06|22187.06|22185.2|22185.2|0
1643880970000|2022-02-03 09:36:10|22185.13|22185.13|22184.57|22184.57|22185.16|22185.16|22184.57|22184.57|0
1643880980000|2022-02-03 09:36:20|22184.64|22184.64|22183.7|22183.7|22184.64|22184.64|22183.48|22183.48|0
1643880990000|2022-02-03 09:36:30|22183.77|22183.77|22183.51|22183.51|22184.09|22184.09|22183.51|22183.51|0
1643881000000|2022-02-03 09:36:40|22183.64|22183.64|22183.38|22183.38|22183.81|22183.81|22183.38|22183.38|0
1643881010000|2022-02-03 09:36:50|22183.06|22183.06|22181.58|22181.58|22183.06|22183.06|22181.53|22181.53|0
1643881020000|2022-02-03 09:37:00|22181.54|22181.54|22180.23|22180.23|22181.54|22181.54|22180.23|22180.23|0
1643881030000|2022-02-03 09:37:10|22180.13|22180.13|22180.05|22180.05|22180.71|22180.71|22180.05|22180.05|0
1643881040000|2022-02-03 09:37:20|22180.08|22180.08|22180.27|22180.27|22180.27|22180.27|22179.94|22179.94|0
1643881050000|2022-02-03 09:37:30|22180.45|22180.45|22180.37|22180.37|22180.48|22180.48|22180.37|22180.37|0
1643881060000|2022-02-03 09:37:40|22180.43|22180.43|22180.14|22180.14|22180.68|22180.68|22180.11|22180.11|0
1643881070000|2022-02-03 09:37:50|22180.08|22180.08|22179.7|22179.7|22180.29|22180.29|22179.7|22179.7|0
1643881080000|2022-02-03 09:38:00|22179.55|22179.55|22178.74|22178.74|22179.55|22179.55|22178.74|22178.74|0
1643881090000|2022-02-03 09:38:10|22178.67|22178.67|22179.24|22179.24|22179.26|22179.26|22178.67|22178.67|0
1643881100000|2022-02-03 09:38:20|22179.01|22179.01|22178.48|22178.48|22179.01|22179.01|22178.48|22178.48|0
1643881110000|2022-02-03 09:38:30|22178.39|22178.39|22177.84|22177.84|22178.39|22178.39|22177.84|22177.84|0
1643881120000|2022-02-03 09:38:40|22177.91|22177.91|22177.56|22177.56|22177.96|22177.96|22177.53|22177.53|0
1643881130000|2022-02-03 09:38:50|22177.42|22177.42|22176.41|22176.41|22177.44|22177.44|22176.41|22176.41|0
1643881140000|2022-02-03 09:39:00|22176.32|22176.32|22175.62|22175.62|22176.58|22176.58|22175.19|22175.19|0
1643881150000|2022-02-03 09:39:10|22175.53|22175.53|22175.38|22175.38|22175.61|22175.61|22175.28|22175.28|0
1643881160000|2022-02-03 09:39:20|22175.46|22175.46|22174.51|22174.51|22175.46|22175.46|22174.37|22174.37|0
1643881170000|2022-02-03 09:39:30|22174.35|22174.35|22174.61|22174.61|22174.67|22174.67|22173.91|22173.91|0
1643881180000|2022-02-03 09:39:40|22174.57|22174.57|22174.34|22174.34|22174.77|22174.77|22174.34|22174.34|0
1643881190000|2022-02-03 09:39:50|22174.28|22174.28|22174.22|22174.22|22174.33|22174.33|22174.13|22174.13|0
1643881200000|2022-02-03 09:40:00|22174.5|22174.5|22174.42|22174.42|22174.5|22174.5|22174.18|22174.18|0
1643881210000|2022-02-03 09:40:10|22174.35|22174.35|22174.89|22174.89|22174.89|22174.89|22174.35|22174.35|0
1643881220000|2022-02-03 09:40:20|22174.85|22174.85|22175.3|22175.3|22175.3|22175.3|22174.51|22174.51|0
1643881230000|2022-02-03 09:40:30|22175.09|22175.09|22174.56|22174.56|22175.09|22175.09|22174.56|22174.56|0
1643881240000|2022-02-03 09:40:40|22174.5|22174.5|22174.57|22174.57|22174.57|22174.57|22174.5|22174.5|0
1643881250000|2022-02-03 09:40:50|22174.44|22174.44|22174.17|22174.17|22174.44|22174.44|22174.17|22174.17|0
1643881260000|2022-02-03 09:41:00|22174.2|22174.2|22173.92|22173.92|22174.2|22174.2|22173.92|22173.92|0
1643881270000|2022-02-03 09:41:10|22173.75|22173.75|22173.72|22173.72|22173.8|22173.8|22173.6|22173.6|0
1643881280000|2022-02-03 09:41:20|22173.67|22173.67|22173.01|22173.01|22173.91|22173.91|22173.01|22173.01|0
1643881290000|2022-02-03 09:41:30|22172.91|22172.91|22171.88|22171.88|22173.08|22173.08|22171.75|22171.75|0
1643881300000|2022-02-03 09:41:40|22171.8|22171.8|22171.87|22171.87|22171.93|22171.93|22171.73|22171.73|0
1643881310000|2022-02-03 09:41:50|22172.02|22172.02|22171.79|22171.79|22172.02|22172.02|22171.7|22171.7|0
1643881320000|2022-02-03 09:42:00|22171.81|22171.81|22171.59|22171.59|22172.11|22172.11|22171.55|22171.55|0
1643881330000|2022-02-03 09:42:10|22171.65|22171.65|22172.44|22172.44|22172.51|22172.51|22171.64|22171.64|0
1643881340000|2022-02-03 09:42:20|22172.54|22172.54|22172.26|22172.26|22172.75|22172.75|22172.23|22172.23|0
1643881350000|2022-02-03 09:42:30|22172.22|22172.22|22172.39|22172.39|22172.55|22172.55|22172.22|22172.22|0
1643881360000|2022-02-03 09:42:40|22172.25|22172.25|22171.61|22171.61|22172.25|22172.25|22171.61|22171.61|0
1643881370000|2022-02-03 09:42:50|22171.68|22171.68|22170.91|22170.91|22171.68|22171.68|22170.91|22170.91|0
1643881380000|2022-02-03 09:43:00|22170.84|22170.84|22171.13|22171.13|22171.13|22171.13|22170.51|22170.51|0
1643881390000|2022-02-03 09:43:10|22170.98|22170.98|22171.03|22171.03|22171.08|22171.08|22170.98|22170.98|0
1643881400000|2022-02-03 09:43:20|22171.15|22171.15|22169.84|22169.84|22171.15|22171.15|22169.84|22169.84|0
1643881410000|2022-02-03 09:43:30|22169.9|22169.9|22170.09|22170.09|22170.17|22170.17|22169.9|22169.9|0
1643881420000|2022-02-03 09:43:40|22170|22170|22170.09|22170.09|22170.09|22170.09|22170|22170|0
1643881430000|2022-02-03 09:43:50|22170.02|22170.02|22169.99|22169.99|22170.64|22170.64|22169.95|22169.95|0
1643881440000|2022-02-03 09:44:00|22169.94|22169.94|22169.46|22169.46|22170.03|22170.03|22169.46|22169.46|0
1643881450000|2022-02-03 09:44:10|22169.51|22169.51|22169.2|22169.2|22169.72|22169.72|22169.2|22169.2|0
1643881460000|2022-02-03 09:44:20|22169.15|22169.15|22168.53|22168.53|22169.15|22169.15|22168.12|22168.12|0
1643881470000|2022-02-03 09:44:30|22168.51|22168.51|22168.48|22168.48|22168.55|22168.55|22168.38|22168.38|0
1643881480000|2022-02-03 09:44:40|22168.42|22168.42|22168.33|22168.33|22168.48|22168.48|22168.24|22168.24|0
1643881490000|2022-02-03 09:44:50|22168.26|22168.26|22167.76|22167.76|22168.26|22168.26|22167.69|22167.69|0
1643881500000|2022-02-03 09:45:00|22167.49|22167.49|22167.32|22167.32|22167.62|22167.62|22166.91|22166.91|0
1643881510000|2022-02-03 09:45:10|22167.36|22167.36|22167.28|22167.28|22167.48|22167.48|22167.02|22167.02|0
1643881520000|2022-02-03 09:45:20|22167.25|22167.25|22167.18|22167.18|22167.25|22167.25|22167.07|22167.07|0
1643881530000|2022-02-03 09:45:30|22167.13|22167.13|22167.58|22167.58|22167.69|22167.69|22167.13|22167.13|0
1643881540000|2022-02-03 09:45:40|22167.93|22167.93|22168.27|22168.27|22168.29|22168.29|22167.93|22167.93|0
1643881550000|2022-02-03 09:45:50|22168.19|22168.19|22168.39|22168.39|22168.46|22168.46|22167.77|22167.77|0
1643881560000|2022-02-03 09:46:00|22168.49|22168.49|22169|22169|22169.03|22169.03|22168.49|22168.49|0
1643881570000|2022-02-03 09:46:10|22169.16|22169.16|22169.68|22169.68|22169.68|22169.68|22169.16|22169.16|0
1643881580000|2022-02-03 09:46:20|22169.74|22169.74|22169.75|22169.75|22169.75|22169.75|22169.54|22169.54|0
1643881590000|2022-02-03 09:46:30|22169.88|22169.88|22169.98|22169.98|22169.98|22169.98|22169.79|22169.79|0
1643881600000|2022-02-03 09:46:40|22170.05|22170.05|22169.7|22169.7|22170.05|22170.05|22169.63|22169.63|0
1643881610000|2022-02-03 09:46:50|22169.76|22169.76|22170.07|22170.07|22170.07|22170.07|22169.68|22169.68|0
1643881620000|2022-02-03 09:47:00|22170.15|22170.15|22171.32|22171.32|22171.32|22171.32|22170.15|22170.15|0
1643881630000|2022-02-03 09:47:10|22171.55|22171.55|22172.69|22172.69|22172.75|22172.75|22171.48|22171.48|0
1643881640000|2022-02-03 09:47:20|22172.68|22172.68|22172.95|22172.95|22173.2|22173.2|22172.63|22172.63|0
1643881650000|2022-02-03 09:47:30|22172.64|22172.64|22172.56|22172.56|22172.69|22172.69|22172.48|22172.48|0
1643881660000|2022-02-03 09:47:40|22172.66|22172.66|22172.68|22172.68|22172.82|22172.82|22172.66|22172.66|0
1643881670000|2022-02-03 09:47:50|22172.83|22172.83|22172.25|22172.25|22172.83|22172.83|22172.24|22172.24|0
1643881680000|2022-02-03 09:48:00|22172.26|22172.26|22172.33|22172.33|22172.48|22172.48|22172.18|22172.18|0
1643881690000|2022-02-03 09:48:10|22172.56|22172.56|22172.65|22172.65|22172.69|22172.69|22172.48|22172.48|0
1643881700000|2022-02-03 09:48:20|22172.72|22172.72|22172.66|22172.66|22172.89|22172.89|22172.55|22172.55|0
1643881710000|2022-02-03 09:48:30|22172.58|22172.58|22172.87|22172.87|22172.87|22172.87|22172.46|22172.46|0
1643881720000|2022-02-03 09:48:40|22172.96|22172.96|22172.28|22172.28|22173.02|22173.02|22172.26|22172.26|0
1643881730000|2022-02-03 09:48:50|22172.39|22172.39|22172.27|22172.27|22172.39|22172.39|22172.27|22172.27|0
1643881740000|2022-02-03 09:49:00|22172.2|22172.2|22171.68|22171.68|22172.2|22172.2|22171.47|22171.47|0
1643881750000|2022-02-03 09:49:10|22171.73|22171.73|22171.17|22171.17|22171.73|22171.73|22171.17|22171.17|0
1643881760000|2022-02-03 09:49:20|22171.07|22171.07|22170.55|22170.55|22171.07|22171.07|22170.51|22170.51|0
1643881770000|2022-02-03 09:49:30|22170.51|22170.51|22170.21|22170.21|22170.51|22170.51|22170.21|22170.21|0
1643881780000|2022-02-03 09:49:40|22170.17|22170.17|22169.68|22169.68|22170.17|22170.17|22169.68|22169.68|0
1643881790000|2022-02-03 09:49:50|22169.71|22169.71|22169.96|22169.96|22169.96|22169.96|22169.64|22169.64|0
1643881800000|2022-02-03 09:50:00|22170.06|22170.06|22170.17|22170.17|22170.25|22170.25|22169.94|22169.94|0
1643881810000|2022-02-03 09:50:10|22170.09|22170.09|22170.15|22170.15|22170.15|22170.15|22169.9|22169.9|0
1643881820000|2022-02-03 09:50:20|22170.22|22170.22|22170.67|22170.67|22170.68|22170.68|22170.17|22170.17|0
1643881830000|2022-02-03 09:50:30|22170.86|22170.86|22171.2|22171.2|22171.2|22171.2|22170.86|22170.86|0
1643881840000|2022-02-03 09:50:40|22171.27|22171.27|22171.35|22171.35|22171.38|22171.38|22171.24|22171.24|0
1643881850000|2022-02-03 09:50:50|22171.28|22171.28|22170.41|22170.41|22171.28|22171.28|22170.41|22170.41|0
1643881860000|2022-02-03 09:51:00|22170.54|22170.54|22171.28|22171.28|22171.28|22171.28|22170.44|22170.44|0
1643881870000|2022-02-03 09:51:10|22171.34|22171.34|22171.68|22171.68|22171.75|22171.75|22171.34|22171.34|0
1643881880000|2022-02-03 09:51:20|22171.58|22171.58|22170.78|22170.78|22171.58|22171.58|22170.78|22170.78|0
1643881890000|2022-02-03 09:51:30|22170.71|22170.71|22170.43|22170.43|22170.71|22170.71|22170.26|22170.26|0
1643881900000|2022-02-03 09:51:40|22170.6|22170.6|22170.3|22170.3|22170.71|22170.71|22170.3|22170.3|0
1643881910000|2022-02-03 09:51:50|22170.24|22170.24|22170.15|22170.15|22170.24|22170.24|22170.15|22170.15|0
1643881920000|2022-02-03 09:52:00|22170.11|22170.11|22169.76|22169.76|22170.11|22170.11|22169.76|22169.76|0
1643881930000|2022-02-03 09:52:10|22169.72|22169.72|22169.32|22169.32|22169.74|22169.74|22169.15|22169.15|0
1643881940000|2022-02-03 09:52:20|22169.36|22169.36|22168.67|22168.67|22169.36|22169.36|22168.36|22168.36|0
1643881950000|2022-02-03 09:52:30|22168.65|22168.65|22168.21|22168.21|22168.78|22168.78|22168.16|22168.16|0
1643881960000|2022-02-03 09:52:40|22168.03|22168.03|22166.71|22166.71|22168.03|22168.03|22166.71|22166.71|0
1643881970000|2022-02-03 09:52:50|22166.56|22166.56|22166.53|22166.53|22166.56|22166.56|22166.49|22166.49|0
1643881980000|2022-02-03 09:53:00|22166.38|22166.38|22165.86|22165.86|22166.38|22166.38|22165.86|22165.86|0
1643881990000|2022-02-03 09:53:10|22165.63|22165.63|22166.22|22166.22|22166.28|22166.28|22165.52|22165.52|0
1643882000000|2022-02-03 09:53:20|22165.88|22165.88|22165.54|22165.54|22165.89|22165.89|22165.54|22165.54|0
1643882010000|2022-02-03 09:53:30|22165.47|22165.47|22165.07|22165.07|22165.47|22165.47|22165.07|22165.07|0
1643882020000|2022-02-03 09:53:40|22165.03|22165.03|22165.2|22165.2|22165.27|22165.27|22164.99|22164.99|0
1643882030000|2022-02-03 09:53:50|22165.35|22165.35|22164.58|22164.58|22165.35|22165.35|22164.58|22164.58|0
1643882040000|2022-02-03 09:54:00|22164.79|22164.79|22163.88|22163.88|22164.88|22164.88|22163.86|22163.86|0
1643882050000|2022-02-03 09:54:10|22163.62|22163.62|22163.46|22163.46|22163.81|22163.81|22163.45|22163.45|0
1643882060000|2022-02-03 09:54:20|22163.54|22163.54|22162.85|22162.85|22163.54|22163.54|22162.85|22162.85|0
1643882070000|2022-02-03 09:54:30|22162.81|22162.81|22161.36|22161.36|22162.81|22162.81|22161.36|22161.36|0
1643882080000|2022-02-03 09:54:40|22160.91|22160.91|22160.04|22160.04|22161.1|22161.1|22160|22160|0
1643882090000|2022-02-03 09:54:50|22159.9|22159.9|22158.97|22158.97|22159.9|22159.9|22158.97|22158.97|0
1643882100000|2022-02-03 09:55:00|22158.91|22158.91|22158.13|22158.13|22158.91|22158.91|22158.06|22158.06|0
1643882110000|2022-02-03 09:55:10|22158.21|22158.21|22158.19|22158.19|22158.88|22158.88|22158.13|22158.13|0
1643882120000|2022-02-03 09:55:20|22158.25|22158.25|22158.67|22158.67|22158.73|22158.73|22158.17|22158.17|0
1643882130000|2022-02-03 09:55:30|22158.75|22158.75|22158.47|22158.47|22158.75|22158.75|22158.47|22158.47|0
1643882140000|2022-02-03 09:55:40|22158.38|22158.38|22158.23|22158.23|22158.38|22158.38|22158.23|22158.23|0
1643882150000|2022-02-03 09:55:50|22158.09|22158.09|22157.31|22157.31|22158.16|22158.16|22157.29|22157.29|0
1643882160000|2022-02-03 09:56:00|22157.22|22157.22|22157.14|22157.14|22157.22|22157.22|22156.94|22156.94|0
1643882170000|2022-02-03 09:56:10|22156.95|22156.95|22156.92|22156.92|22157.51|22157.51|22156.88|22156.88|0
1643882180000|2022-02-03 09:56:20|22156.67|22156.67|22156.2|22156.2|22156.67|22156.67|22156.14|22156.14|0
1643882190000|2022-02-03 09:56:30|22156.24|22156.24|22156.26|22156.26|22156.33|22156.33|22156.19|22156.19|0
1643882200000|2022-02-03 09:56:40|22156.32|22156.32|22154.96|22154.96|22156.32|22156.32|22154.96|22154.96|0
1643882210000|2022-02-03 09:56:50|22154.93|22154.93|22155.3|22155.3|22155.36|22155.36|22154.93|22154.93|0
1643882220000|2022-02-03 09:57:00|22155.21|22155.21|22154.64|22154.64|22155.21|22155.21|22154.61|22154.61|0
1643882230000|2022-02-03 09:57:10|22154.75|22154.75|22154.15|22154.15|22154.9|22154.9|22154.15|22154.15|0
1643882240000|2022-02-03 09:57:20|22154.03|22154.03|22153.32|22153.32|22154.1|22154.1|22153.28|22153.28|0
1643882250000|2022-02-03 09:57:30|22153.29|22153.29|22150.97|22150.97|22153.85|22153.85|22150.97|22150.97|0
1643882260000|2022-02-03 09:57:40|22150.79|22150.79|22147.3|22147.3|22150.79|22150.79|22147.3|22147.3|0
1643882270000|2022-02-03 09:57:50|22147.22|22147.22|22146.16|22146.16|22147.32|22147.32|22146.1|22146.1|0
1643882280000|2022-02-03 09:58:00|22146|22146|22144.42|22144.42|22146.08|22146.08|22144.39|22144.39|0
1643882290000|2022-02-03 09:58:10|22144.36|22144.36|22143.48|22143.48|22144.39|22144.39|22143.45|22143.45|0
1643882300000|2022-02-03 09:58:20|22143.34|22143.34|22142.78|22142.78|22143.34|22143.34|22142.64|22142.64|0
1643882310000|2022-02-03 09:58:30|22142.74|22142.74|22141.04|22141.04|22142.74|22142.74|22140.9|22140.9|0
1643882320000|2022-02-03 09:58:40|22141.09|22141.09|22140.44|22140.44|22141.09|22141.09|22140.28|22140.28|0
1643882330000|2022-02-03 09:58:50|22140.53|22140.53|22140.59|22140.59|22140.59|22140.59|22140.25|22140.25|0
1643882340000|2022-02-03 09:59:00|22140.67|22140.67|22139.96|22139.96|22140.7|22140.7|22139.87|22139.87|0
1643882350000|2022-02-03 09:59:10|22139.92|22139.92|22140.07|22140.07|22140.22|22140.22|22139.45|22139.45|0
1643882360000|2022-02-03 09:59:20|22140.08|22140.08|22140.03|22140.03|22140.31|22140.31|22139.95|22139.95|0
1643882370000|2022-02-03 09:59:30|22139.95|22139.95|22140.05|22140.05|22140.11|22140.11|22139.88|22139.88|0
1643882380000|2022-02-03 09:59:40|22139.8|22139.8|22139.39|22139.39|22139.8|22139.8|22139.39|22139.39|0
1643882390000|2022-02-03 09:59:50|22139.26|22139.26|22139.88|22139.88|22140.01|22140.01|22139.11|22139.11|0
1643882400000|2022-02-03 10:00:00|22139.95|22139.95|22139.58|22139.58|22139.95|22139.95|22139.15|22139.15|0
1643882410000|2022-02-03 10:00:10|22139.71|22139.71|22139.03|22139.03|22139.81|22139.81|22139.03|22139.03|0
1643882420000|2022-02-03 10:00:20|22138.96|22138.96|22138.2|22138.2|22138.96|22138.96|22138.2|22138.2|0
1643882430000|2022-02-03 10:00:30|22138.27|22138.27|22138.25|22138.25|22138.27|22138.27|22138.2|22138.2|0
1643882440000|2022-02-03 10:00:40|22138.21|22138.21|22138.13|22138.13|22138.26|22138.26|22138.09|22138.09|0
1643882450000|2022-02-03 10:00:50|22138.22|22138.22|22138.5|22138.5|22138.5|22138.5|22138.22|22138.22|0
1643882460000|2022-02-03 10:01:00|22138.56|22138.56|22137.91|22137.91|22138.66|22138.66|22137.66|22137.66|0
1643882470000|2022-02-03 10:01:10|22137.69|22137.69|22138.3|22138.3|22138.54|22138.54|22137.69|22137.69|0
1643882480000|2022-02-03 10:01:20|22138.09|22138.09|22137.81|22137.81|22138.09|22138.09|22137.81|22137.81|0
1643882490000|2022-02-03 10:01:30|22137.87|22137.87|22137.61|22137.61|22138.05|22138.05|22137.61|22137.61|0
1643882500000|2022-02-03 10:01:40|22137.28|22137.28|22137.63|22137.63|22137.63|22137.63|22137.28|22137.28|0
1643882510000|2022-02-03 10:01:50|22137.55|22137.55|22137|22137|22137.63|22137.63|22137|22137|0
1643882520000|2022-02-03 10:02:00|22136.92|22136.92|22137.04|22137.04|22137.95|22137.95|22136.92|22136.92|0
1643882530000|2022-02-03 10:02:10|22137.07|22137.07|22137.38|22137.38|22137.38|22137.38|22136.89|22136.89|0
1643882540000|2022-02-03 10:02:20|22137.31|22137.31|22137.65|22137.65|22137.67|22137.67|22137.31|22137.31|0
1643882550000|2022-02-03 10:02:30|22137.71|22137.71|22136.9|22136.9|22137.71|22137.71|22136.85|22136.85|0
1643882560000|2022-02-03 10:02:40|22136.86|22136.86|22136.21|22136.21|22136.93|22136.93|22136.21|22136.21|0
1643882570000|2022-02-03 10:02:50|22136|22136|22135.3|22135.3|22136|22136|22135.3|22135.3|0
1643882580000|2022-02-03 10:03:00|22135.22|22135.22|22135.21|22135.21|22135.36|22135.36|22135.14|22135.14|0
1643882590000|2022-02-03 10:03:10|22135.19|22135.19|22135.33|22135.33|22135.35|22135.35|22135.19|22135.19|0
1643882600000|2022-02-03 10:03:20|22135.32|22135.32|22135.41|22135.41|22135.53|22135.53|22134.94|22134.94|0
1643882610000|2022-02-03 10:03:30|22135.46|22135.46|22135.3|22135.3|22135.72|22135.72|22135.15|22135.15|0
1643882620000|2022-02-03 10:03:40|22135.57|22135.57|22134.69|22134.69|22135.57|22135.57|22134.62|22134.62|0
1643882630000|2022-02-03 10:03:50|22134.59|22134.59|22134.62|22134.62|22134.62|22134.62|22134.59|22134.59|0
1643882640000|2022-02-03 10:04:00|22134.52|22134.52|22134.99|22134.99|22135.27|22135.27|22134.52|22134.52|0
1643882650000|2022-02-03 10:04:10|22135.24|22135.24|22135.4|22135.4|22135.4|22135.4|22135.03|22135.03|0
1643882660000|2022-02-03 10:04:20|22135.47|22135.47|22135.23|22135.23|22135.47|22135.47|22135.23|22135.23|0
1643882670000|2022-02-03 10:04:30|22135.31|22135.31|22135.15|22135.15|22135.39|22135.39|22135.01|22135.01|0
1643882680000|2022-02-03 10:04:40|22135.04|22135.04|22135.36|22135.36|22135.36|22135.36|22134.81|22134.81|0
1643882690000|2022-02-03 10:04:50|22135.51|22135.51|22135.13|22135.13|22135.51|22135.51|22135.13|22135.13|0
1643882700000|2022-02-03 10:05:00|22134.95|22134.95|22135.76|22135.76|22135.76|22135.76|22134.95|22134.95|0
1643882710000|2022-02-03 10:05:10|22135.58|22135.58|22135.46|22135.46|22135.69|22135.69|22135.17|22135.17|0
1643882720000|2022-02-03 10:05:20|22135.36|22135.36|22134.84|22134.84|22135.36|22135.36|22134.67|22134.67|0
1643882730000|2022-02-03 10:05:30|22134.89|22134.89|22134.79|22134.79|22134.89|22134.89|22134.67|22134.67|0
1643882740000|2022-02-03 10:05:40|22134.89|22134.89|22135.09|22135.09|22135.36|22135.36|22134.89|22134.89|0
1643882750000|2022-02-03 10:05:50|22135.12|22135.12|22135.6|22135.6|22135.6|22135.6|22135.1|22135.1|0
1643882760000|2022-02-03 10:06:00|22135.69|22135.69|22136.9|22136.9|22136.99|22136.99|22135.69|22135.69|0
1643882770000|2022-02-03 10:06:10|22136.94|22136.94|22136.92|22136.92|22137.16|22137.16|22136.86|22136.86|0
1643882780000|2022-02-03 10:06:20|22136.76|22136.76|22139.51|22139.51|22139.51|22139.51|22136.76|22136.76|0
1643882790000|2022-02-03 10:06:30|22139.57|22139.57|22140.88|22140.88|22140.91|22140.91|22139.55|22139.55|0
1643882800000|2022-02-03 10:06:40|22141.04|22141.04|22141.15|22141.15|22141.25|22141.25|22140.91|22140.91|0
1643882810000|2022-02-03 10:06:50|22141.3|22141.3|22141.83|22141.83|22141.98|22141.98|22141.16|22141.16|0
1643882820000|2022-02-03 10:07:00|22141.76|22141.76|22142.19|22142.19|22142.2|22142.2|22141.55|22141.55|0
1643882830000|2022-02-03 10:07:10|22142.27|22142.27|22142.32|22142.32|22142.79|22142.79|22142.23|22142.23|0
1643882840000|2022-02-03 10:07:20|22142.38|22142.38|22142.79|22142.79|22143.1|22143.1|22142.24|22142.24|0
1643882850000|2022-02-03 10:07:30|22142.71|22142.71|22142.26|22142.26|22142.88|22142.88|22142.15|22142.15|0
1643882860000|2022-02-03 10:07:40|22142.29|22142.29|22142.37|22142.37|22142.37|22142.37|22142.02|22142.02|0
1643882870000|2022-02-03 10:07:50|22142.57|22142.57|22142.8|22142.8|22142.8|22142.8|22142.57|22142.57|0
1643882880000|2022-02-03 10:08:00|22142.68|22142.68|22141.87|22141.87|22142.69|22142.69|22141.73|22141.73|0
1643882890000|2022-02-03 10:08:10|22141.8|22141.8|22142.03|22142.03|22142.3|22142.3|22141.8|22141.8|0
1643882900000|2022-02-03 10:08:20|22141.9|22141.9|22143.56|22143.56|22143.56|22143.56|22141.85|22141.85|0
1643882910000|2022-02-03 10:08:30|22143.63|22143.63|22143.95|22143.95|22144.03|22144.03|22143.4|22143.4|0
1643882920000|2022-02-03 10:08:40|22144.07|22144.07|22144.39|22144.39|22144.39|22144.39|22144|22144|0
1643882930000|2022-02-03 10:08:50|22144.25|22144.25|22144.49|22144.49|22144.49|22144.49|22143.77|22143.77|0
1643882940000|2022-02-03 10:09:00|22144.66|22144.66|22144.95|22144.95|22144.95|22144.95|22144.36|22144.36|0
1643882950000|2022-02-03 10:09:10|22145.02|22145.02|22145.04|22145.04|22145.23|22145.23|22144.89|22144.89|0
1643882960000|2022-02-03 10:09:20|22145.11|22145.11|22145.07|22145.07|22145.27|22145.27|22144.7|22144.7|0
1643882970000|2022-02-03 10:09:30|22144.94|22144.94|22144.93|22144.93|22145.03|22145.03|22144.92|22144.92|0
1643882980000|2022-02-03 10:09:40|22144.99|22144.99|22144.63|22144.63|22144.99|22144.99|22144.48|22144.48|0
1643882990000|2022-02-03 10:09:50|22144.57|22144.57|22144.18|22144.18|22144.57|22144.57|22143.61|22143.61|0
1643883000000|2022-02-03 10:10:00|22144.24|22144.24|22144.69|22144.69|22144.71|22144.71|22144.24|22144.24|0
1643883010000|2022-02-03 10:10:10|22144.72|22144.72|22144.68|22144.68|22144.72|22144.72|22144.61|22144.61|0
1643883020000|2022-02-03 10:10:20|22144.74|22144.74|22144.71|22144.71|22144.75|22144.75|22144.61|22144.61|0
1643883030000|2022-02-03 10:10:30|22145|22145|22144.52|22144.52|22145|22145|22144.46|22144.46|0
1643883040000|2022-02-03 10:10:40|22144.46|22144.46|22144.33|22144.33|22144.75|22144.75|22144.33|22144.33|0
1643883050000|2022-02-03 10:10:50|22144.4|22144.4|22143.65|22143.65|22144.44|22144.44|22143.3|22143.3|0
1643883060000|2022-02-03 10:11:00|22143.59|22143.59|22143.93|22143.93|22143.93|22143.93|22143.34|22143.34|0
1643883070000|2022-02-03 10:11:10|22144.15|22144.15|22144.5|22144.5|22144.59|22144.59|22144.15|22144.15|0
1643883080000|2022-02-03 10:11:20|22144.64|22144.64|22144.79|22144.79|22144.79|22144.79|22144.64|22144.64|0
1643883090000|2022-02-03 10:11:30|22145.15|22145.15|22145.13|22145.13|22145.15|22145.15|22144.72|22144.72|0
1643883100000|2022-02-03 10:11:40|22145.04|22145.04|22145.86|22145.86|22145.86|22145.86|22145.04|22145.04|0
1643883110000|2022-02-03 10:11:50|22145.89|22145.89|22145.95|22145.95|22145.96|22145.96|22145.79|22145.79|0
1643883120000|2022-02-03 10:12:00|22146.06|22146.06|22146.17|22146.17|22146.17|22146.17|22145.94|22145.94|0
1643883130000|2022-02-03 10:12:10|22145.9|22145.9|22145.95|22145.95|22146.12|22146.12|22145.85|22145.85|0
1643883140000|2022-02-03 10:12:20|22145.78|22145.78|22145.78|22145.78|22145.87|22145.87|22145.58|22145.58|0
1643883150000|2022-02-03 10:12:30|22145.75|22145.75|22145.75|22145.75|22145.8|22145.8|22145.41|22145.41|0
1643883160000|2022-02-03 10:12:40|22145.82|22145.82|22145.56|22145.56|22145.82|22145.82|22145.56|22145.56|0
1643883170000|2022-02-03 10:12:50|22145.64|22145.64|22145.54|22145.54|22145.64|22145.64|22145.54|22145.54|0
1643883180000|2022-02-03 10:13:00|22145.85|22145.85|22145.43|22145.43|22145.85|22145.85|22145.43|22145.43|0
1643883190000|2022-02-03 10:13:10|22145.5|22145.5|22145.29|22145.29|22145.65|22145.65|22145.29|22145.29|0
1643883200000|2022-02-03 10:13:20|22145.1|22145.1|22145.54|22145.54|22145.54|22145.54|22145.1|22145.1|0
1643883210000|2022-02-03 10:13:30|22145.62|22145.62|22145.6|22145.6|22145.69|22145.69|22145.6|22145.6|0
1643883220000|2022-02-03 10:13:40|22145.57|22145.57|22143.85|22143.85|22145.61|22145.61|22143.77|22143.77|0
1643883230000|2022-02-03 10:13:50|22144.13|22144.13|22143.39|22143.39|22144.23|22144.23|22143.39|22143.39|0
1643883240000|2022-02-03 10:14:00|22143.36|22143.36|22142.78|22142.78|22143.36|22143.36|22142.7|22142.7|0
1643883250000|2022-02-03 10:14:10|22142.7|22142.7|22142.67|22142.67|22142.7|22142.7|22142.6|22142.6|0
1643883260000|2022-02-03 10:14:20|22142.59|22142.59|22142.2|22142.2|22142.71|22142.71|22142.15|22142.15|0
1643883270000|2022-02-03 10:14:30|22142.03|22142.03|22141.46|22141.46|22142.03|22142.03|22141.46|22141.46|0
1643883280000|2022-02-03 10:14:40|22141.66|22141.66|22141.61|22141.61|22141.7|22141.7|22141.55|22141.55|0
1643883290000|2022-02-03 10:14:50|22141.73|22141.73|22141.53|22141.53|22141.86|22141.86|22141.53|22141.53|0
1643883300000|2022-02-03 10:15:00|22141.47|22141.47|22141.17|22141.17|22141.68|22141.68|22141.12|22141.12|0
1643883310000|2022-02-03 10:15:10|22141.06|22141.06|22141.64|22141.64|22141.64|22141.64|22141.03|22141.03|0
1643883320000|2022-02-03 10:15:20|22141.48|22141.48|22141.74|22141.74|22141.97|22141.97|22141.48|22141.48|0
1643883330000|2022-02-03 10:15:30|22141.92|22141.92|22141.92|22141.92|22141.92|22141.92|22141.82|22141.82|0
1643883340000|2022-02-03 10:15:40|22142.02|22142.02|22142.1|22142.1|22142.1|22142.1|22142.02|22142.02|0
1643883350000|2022-02-03 10:15:50|22142.01|22142.01|22141.86|22141.86|22142.08|22142.08|22141.81|22141.81|0
1643883360000|2022-02-03 10:16:00|22141.76|22141.76|22141.28|22141.28|22141.76|22141.76|22141.28|22141.28|0
1643883370000|2022-02-03 10:16:10|22141.46|22141.46|22141.61|22141.61|22141.61|22141.61|22141.35|22141.35|0
1643883380000|2022-02-03 10:16:20|22141.72|22141.72|22141.65|22141.65|22141.72|22141.72|22141.65|22141.65|0
1643883390000|2022-02-03 10:16:30|22141.62|22141.62|22141.5|22141.5|22141.76|22141.76|22141.5|22141.5|0
1643883400000|2022-02-03 10:16:40|22141.6|22141.6|22141.08|22141.08|22141.69|22141.69|22141.08|22141.08|0
1643883410000|2022-02-03 10:16:50|22141.14|22141.14|22141.36|22141.36|22141.42|22141.42|22141.14|22141.14|0
1643883420000|2022-02-03 10:17:00|22141.3|22141.3|22141.13|22141.13|22141.49|22141.49|22140.87|22140.87|0
1643883430000|2022-02-03 10:17:10|22141.19|22141.19|22141.01|22141.01|22141.22|22141.22|22140.67|22140.67|0
1643883440000|2022-02-03 10:17:20|22140.87|22140.87|22140.54|22140.54|22140.87|22140.87|22140.48|22140.48|0
1643883450000|2022-02-03 10:17:30|22140.48|22140.48|22139.94|22139.94|22140.55|22140.55|22139.94|22139.94|0
1643883460000|2022-02-03 10:17:40|22139.91|22139.91|22137.82|22137.82|22140.21|22140.21|22137.73|22137.73|0
1643883470000|2022-02-03 10:17:50|22137.93|22137.93|22137.53|22137.53|22137.93|22137.93|22137.53|22137.53|0
1643883480000|2022-02-03 10:18:00|22137.62|22137.62|22137.94|22137.94|22137.94|22137.94|22137.62|22137.62|0
1643883490000|2022-02-03 10:18:10|22137.88|22137.88|22137.63|22137.63|22137.88|22137.88|22137.63|22137.63|0
1643883500000|2022-02-03 10:18:20|22137.29|22137.29|22137.34|22137.34|22137.6|22137.6|22137.18|22137.18|0
1643883510000|2022-02-03 10:18:30|22137.43|22137.43|22137.34|22137.34|22137.43|22137.43|22137.31|22137.31|0
1643883520000|2022-02-03 10:18:40|22137.47|22137.47|22138.44|22138.44|22138.44|22138.44|22137.47|22137.47|0
1643883530000|2022-02-03 10:18:50|22138.52|22138.52|22138.32|22138.32|22138.52|22138.52|22137.74|22137.74|0
1643883540000|2022-02-03 10:19:00|22138.36|22138.36|22139.14|22139.14|22139.14|22139.14|22138.36|22138.36|0
1643883550000|2022-02-03 10:19:10|22139.07|22139.07|22139.48|22139.48|22139.51|22139.51|22139.07|22139.07|0
1643883560000|2022-02-03 10:19:20|22139.6|22139.6|22140.68|22140.68|22141.28|22141.28|22139.6|22139.6|0
1643883570000|2022-02-03 10:19:30|22140.82|22140.82|22140.82|22140.82|22140.82|22140.82|22140.82|22140.82|0
1643883580000|2022-02-03 10:19:40|22140.91|22140.91|22140.74|22140.74|22141.14|22141.14|22140.74|22140.74|0
1643883590000|2022-02-03 10:19:50|22140.45|22140.45|22140.27|22140.27|22140.5|22140.5|22140.25|22140.25|0
1643883600000|2022-02-03 10:20:00|22140.02|22140.02|22140|22140|22140.18|22140.18|22139.99|22139.99|0
1643883610000|2022-02-03 10:20:10|22139.87|22139.87|22139.8|22139.8|22140|22140|22139.64|22139.64|0
1643883620000|2022-02-03 10:20:20|22139.74|22139.74|22139.5|22139.5|22139.74|22139.74|22139.48|22139.48|0
1643883630000|2022-02-03 10:20:30|22139.47|22139.47|22138.72|22138.72|22139.47|22139.47|22138.55|22138.55|0
1643883640000|2022-02-03 10:20:40|22138.69|22138.69|22138.53|22138.53|22138.73|22138.73|22138.35|22138.35|0
1643883650000|2022-02-03 10:20:50|22138.19|22138.19|22136.12|22136.12|22138.19|22138.19|22136.12|22136.12|0
1643883660000|2022-02-03 10:21:00|22136.07|22136.07|22135.47|22135.47|22136.32|22136.32|22135.4|22135.4|0
1643883670000|2022-02-03 10:21:10|22135.57|22135.57|22135.33|22135.33|22135.84|22135.84|22135.33|22135.33|0
1643883680000|2022-02-03 10:21:20|22135.5|22135.5|22134.42|22134.42|22135.57|22135.57|22134.42|22134.42|0
1643883690000|2022-02-03 10:21:30|22134.4|22134.4|22133.42|22133.42|22134.4|22134.4|22133.35|22133.35|0
1643883700000|2022-02-03 10:21:40|22133.8|22133.8|22133.39|22133.39|22133.92|22133.92|22133.39|22133.39|0
1643883710000|2022-02-03 10:21:50|22133.28|22133.28|22132.72|22132.72|22133.28|22133.28|22132.58|22132.58|0
1643883720000|2022-02-03 10:22:00|22132.66|22132.66|22133.36|22133.36|22133.36|22133.36|22132.49|22132.49|0
1643883730000|2022-02-03 10:22:10|22133.29|22133.29|22133.09|22133.09|22133.29|22133.29|22133.04|22133.04|0
1643883740000|2022-02-03 10:22:20|22133.15|22133.15|22132.84|22132.84|22133.15|22133.15|22132.79|22132.79|0
1643883750000|2022-02-03 10:22:30|22132.9|22132.9|22132.83|22132.83|22132.9|22132.9|22132.67|22132.67|0
1643883760000|2022-02-03 10:22:40|22132.67|22132.67|22132.85|22132.85|22132.96|22132.96|22132.67|22132.67|0
1643883770000|2022-02-03 10:22:50|22132.79|22132.79|22131.9|22131.9|22133.1|22133.1|22131.83|22131.83|0
1643883780000|2022-02-03 10:23:00|22131.83|22131.83|22131.82|22131.82|22132.03|22132.03|22131.82|22131.82|0
1643883790000|2022-02-03 10:23:10|22131.75|22131.75|22131.85|22131.85|22131.85|22131.85|22131.75|22131.75|0
1643883800000|2022-02-03 10:23:20|22131.74|22131.74|22131.82|22131.82|22131.82|22131.82|22131.74|22131.74|0
1643883810000|2022-02-03 10:23:30|22131.95|22131.95|22132.56|22132.56|22132.56|22132.56|22131.95|22131.95|0
1643883820000|2022-02-03 10:23:40|22132.62|22132.62|22132.49|22132.49|22132.72|22132.72|22132.49|22132.49|0
1643883830000|2022-02-03 10:23:50|22132.52|22132.52|22132.1|22132.1|22132.54|22132.54|22132.1|22132.1|0
1643883840000|2022-02-03 10:24:00|22132.05|22132.05|22131.62|22131.62|22132.16|22132.16|22131.62|22131.62|0
1643883850000|2022-02-03 10:24:10|22131.69|22131.69|22131.44|22131.44|22131.69|22131.69|22131.42|22131.42|0
1643883860000|2022-02-03 10:24:20|22131.34|22131.34|22131.5|22131.5|22131.5|22131.5|22131.34|22131.34|0
1643883870000|2022-02-03 10:24:30|22131.53|22131.53|22130.61|22130.61|22131.53|22131.53|22130.59|22130.59|0
1643883880000|2022-02-03 10:24:40|22130.53|22130.53|22130.49|22130.49|22130.59|22130.59|22130.49|22130.49|0
1643883890000|2022-02-03 10:24:50|22130.37|22130.37|22130.2|22130.2|22130.37|22130.37|22130.16|22130.16|0
1643883900000|2022-02-03 10:25:00|22130.27|22130.27|22130.3|22130.3|22130.49|22130.49|22130.24|22130.24|0
1643883910000|2022-02-03 10:25:10|22130.16|22130.16|22129.92|22129.92|22130.37|22130.37|22129.92|22129.92|0
1643883920000|2022-02-03 10:25:20|22129.99|22129.99|22130.6|22130.6|22130.6|22130.6|22129.99|22129.99|0
1643883930000|2022-02-03 10:25:30|22130.52|22130.52|22131.04|22131.04|22131.06|22131.06|22130.52|22130.52|0
1643883940000|2022-02-03 10:25:40|22130.79|22130.79|22131.02|22131.02|22131.02|22131.02|22130.68|22130.68|0
1643883950000|2022-02-03 10:25:50|22131.25|22131.25|22131.24|22131.24|22131.37|22131.37|22131.24|22131.24|0
1643883960000|2022-02-03 10:26:00|22131.19|22131.19|22131.27|22131.27|22131.4|22131.4|22131.12|22131.12|0
1643883970000|2022-02-03 10:26:10|22131.35|22131.35|22131.54|22131.54|22131.57|22131.57|22131.23|22131.23|0
1643883980000|2022-02-03 10:26:20|22131.41|22131.41|22130.85|22130.85|22131.41|22131.41|22130.85|22130.85|0
1643883990000|2022-02-03 10:26:30|22130.75|22130.75|22130.35|22130.35|22130.75|22130.75|22130.35|22130.35|0
1643884000000|2022-02-03 10:26:40|22130.09|22130.09|22129.36|22129.36|22130.09|22130.09|22129.36|22129.36|0
1643884010000|2022-02-03 10:26:50|22129.62|22129.62|22129.87|22129.87|22129.87|22129.87|22129.62|22129.62|0
1643884020000|2022-02-03 10:27:00|22129.93|22129.93|22130.82|22130.82|22130.82|22130.82|22129.88|22129.88|0
1643884030000|2022-02-03 10:27:10|22130.88|22130.88|22131.84|22131.84|22131.84|22131.84|22130.79|22130.79|0
1643884040000|2022-02-03 10:27:20|22131.94|22131.94|22132.5|22132.5|22132.5|22132.5|22131.67|22131.67|0
1643884050000|2022-02-03 10:27:30|22132.37|22132.37|22132.5|22132.5|22132.5|22132.5|22132.29|22132.29|0
1643884060000|2022-02-03 10:27:40|22132.65|22132.65|22131.94|22131.94|22132.96|22132.96|22131.94|22131.94|0
1643884070000|2022-02-03 10:27:50|22132.08|22132.08|22132.7|22132.7|22132.7|22132.7|22132.08|22132.08|0
1643884080000|2022-02-03 10:28:00|22132.92|22132.92|22133.58|22133.58|22133.58|22133.58|22132.8|22132.8|0
1643884090000|2022-02-03 10:28:10|22133.5|22133.5|22134.69|22134.69|22134.69|22134.69|22133.49|22133.49|0
1643884100000|2022-02-03 10:28:20|22134.68|22134.68|22135.38|22135.38|22135.38|22135.38|22134.68|22134.68|0
1643884110000|2022-02-03 10:28:30|22135.08|22135.08|22136.29|22136.29|22136.29|22136.29|22135.08|22135.08|0
1643884120000|2022-02-03 10:28:40|22136.24|22136.24|22136.72|22136.72|22136.8|22136.8|22136.19|22136.19|0
1643884130000|2022-02-03 10:28:50|22136.4|22136.4|22135.81|22135.81|22136.5|22136.5|22135.81|22135.81|0
1643884140000|2022-02-03 10:29:00|22135.87|22135.87|22135.54|22135.54|22135.96|22135.96|22135.53|22135.53|0
1643884150000|2022-02-03 10:29:10|22135.5|22135.5|22135.57|22135.57|22135.57|22135.57|22135.11|22135.11|0
1643884160000|2022-02-03 10:29:20|22135.5|22135.5|22135.41|22135.41|22135.59|22135.59|22135.41|22135.41|0
1643884170000|2022-02-03 10:29:30|22135.48|22135.48|22135.48|22135.48|22135.48|22135.48|22135.48|22135.48|0
1643884180000|2022-02-03 10:29:40|22135.55|22135.55|22136.03|22136.03|22136.08|22136.08|22135.55|22135.55|0
1643884190000|2022-02-03 10:29:50|22136.08|22136.08|22136.16|22136.16|22136.25|22136.25|22136.08|22136.08|0
1643884200000|2022-02-03 10:30:00|22136.1|22136.1|22136.02|22136.02|22136.25|22136.25|22135.8|22135.8|0
1643884210000|2022-02-03 10:30:10|22136.18|22136.18|22135.65|22135.65|22136.18|22136.18|22135.65|22135.65|0
1643884220000|2022-02-03 10:30:20|22135.6|22135.6|22135.01|22135.01|22135.6|22135.6|22134.98|22134.98|0
1643884230000|2022-02-03 10:30:30|22134.93|22134.93|22133.65|22133.65|22135.01|22135.01|22133.61|22133.61|0
1643884240000|2022-02-03 10:30:40|22133.68|22133.68|22133.95|22133.95|22134.08|22134.08|22133.68|22133.68|0
1643884250000|2022-02-03 10:30:50|22134.1|22134.1|22134.04|22134.04|22134.27|22134.27|22134.04|22134.04|0
1643884260000|2022-02-03 10:31:00|22133.94|22133.94|22133.9|22133.9|22134.01|22134.01|22133.76|22133.76|0
1643884270000|2022-02-03 10:31:10|22133.77|22133.77|22134.02|22134.02|22134.18|22134.18|22133.77|22133.77|0
1643884280000|2022-02-03 10:31:20|22133.99|22133.99|22134.42|22134.42|22134.55|22134.55|22133.99|22133.99|0
1643884290000|2022-02-03 10:31:30|22134.31|22134.31|22135.02|22135.02|22135.02|22135.02|22134.31|22134.31|0
1643884300000|2022-02-03 10:31:40|22134.85|22134.85|22135.55|22135.55|22135.55|22135.55|22134.85|22134.85|0
1643884310000|2022-02-03 10:31:50|22135.62|22135.62|22135.71|22135.71|22135.73|22135.73|22135.51|22135.51|0
1643884320000|2022-02-03 10:32:00|22135.79|22135.79|22136.74|22136.74|22136.74|22136.74|22135.79|22135.79|0
1643884330000|2022-02-03 10:32:10|22136.52|22136.52|22136.84|22136.84|22136.84|22136.84|22136.45|22136.45|0
1643884340000|2022-02-03 10:32:20|22137.09|22137.09|22138.12|22138.12|22138.12|22138.12|22137.09|22137.09|0
1643884350000|2022-02-03 10:32:30|22138.21|22138.21|22138.03|22138.03|22138.21|22138.21|22138.03|22138.03|0
1643884360000|2022-02-03 10:32:40|22138.07|22138.07|22138.21|22138.21|22138.21|22138.21|22138.07|22138.07|0
1643884370000|2022-02-03 10:32:50|22138.28|22138.28|22138.38|22138.38|22138.38|22138.38|22137.97|22137.97|0
1643884380000|2022-02-03 10:33:00|22138.43|22138.43|22139.15|22139.15|22139.15|22139.15|22138.43|22138.43|0
1643884390000|2022-02-03 10:33:10|22139.18|22139.18|22139.37|22139.37|22139.37|22139.37|22139.08|22139.08|0
1643884400000|2022-02-03 10:33:20|22139.46|22139.46|22140.81|22140.81|22140.81|22140.81|22139.46|22139.46|0
1643884410000|2022-02-03 10:33:30|22140.95|22140.95|22141.22|22141.22|22141.33|22141.33|22140.95|22140.95|0
1643884420000|2022-02-03 10:33:40|22141.41|22141.41|22142.19|22142.19|22142.31|22142.31|22141.41|22141.41|0
1643884430000|2022-02-03 10:33:50|22142.14|22142.14|22141.88|22141.88|22142.14|22142.14|22141.82|22141.82|0
1643884440000|2022-02-03 10:34:00|22141.82|22141.82|22142.21|22142.21|22142.22|22142.22|22141.82|22141.82|0
1643884450000|2022-02-03 10:34:10|22142.27|22142.27|22142.29|22142.29|22142.32|22142.32|22142.17|22142.17|0
1643884460000|2022-02-03 10:34:20|22142.37|22142.37|22142.25|22142.25|22142.39|22142.39|22142.17|22142.17|0
1643884470000|2022-02-03 10:34:30|22142.13|22142.13|22141.61|22141.61|22142.38|22142.38|22141.61|22141.61|0
1643884480000|2022-02-03 10:34:40|22141.55|22141.55|22141.65|22141.65|22141.72|22141.72|22141.44|22141.44|0
1643884490000|2022-02-03 10:34:50|22141.59|22141.59|22141.29|22141.29|22141.67|22141.67|22141.29|22141.29|0
1643884500000|2022-02-03 10:35:00|22141.19|22141.19|22140.65|22140.65|22141.32|22141.32|22140.59|22140.59|0
1643884510000|2022-02-03 10:35:10|22140.74|22140.74|22139.59|22139.59|22140.74|22140.74|22139.51|22139.51|0
1643884520000|2022-02-03 10:35:20|22139.55|22139.55|22138.99|22138.99|22139.65|22139.65|22138.99|22138.99|0
1643884530000|2022-02-03 10:35:30|22139.1|22139.1|22138.9|22138.9|22139.2|22139.2|22138.9|22138.9|0
1643884540000|2022-02-03 10:35:40|22138.83|22138.83|22137.82|22137.82|22139.02|22139.02|22137.82|22137.82|0
1643884550000|2022-02-03 10:35:50|22137.49|22137.49|22137.63|22137.63|22137.63|22137.63|22137.25|22137.25|0
1643884560000|2022-02-03 10:36:00|22137.69|22137.69|22136.34|22136.34|22137.69|22137.69|22136.34|22136.34|0
1643884570000|2022-02-03 10:36:10|22136.12|22136.12|22135.69|22135.69|22136.12|22136.12|22135.63|22135.63|0
1643884580000|2022-02-03 10:36:20|22135.61|22135.61|22134.7|22134.7|22135.82|22135.82|22134.61|22134.61|0
1643884590000|2022-02-03 10:36:30|22134.74|22134.74|22134.82|22134.82|22135|22135|22134.74|22134.74|0
1643884600000|2022-02-03 10:36:40|22134.94|22134.94|22134.94|22134.94|22134.94|22134.94|22134.94|22134.94|0
1643884610000|2022-02-03 10:36:50|22134.87|22134.87|22135.24|22135.24|22135.24|22135.24|22134.86|22134.86|0
1643884620000|2022-02-03 10:37:00|22135.2|22135.2|22135.44|22135.44|22135.44|22135.44|22135.2|22135.2|0
1643884630000|2022-02-03 10:37:10|22135.46|22135.46|22135.76|22135.76|22135.76|22135.76|22135.46|22135.46|0
1643884640000|2022-02-03 10:37:20|22135.81|22135.81|22136.93|22136.93|22136.93|22136.93|22135.73|22135.73|0
1643884650000|2022-02-03 10:37:30|22136.96|22136.96|22137.15|22137.15|22137.15|22137.15|22136.96|22136.96|0
1643884660000|2022-02-03 10:37:40|22137.19|22137.19|22137.26|22137.26|22137.26|22137.26|22137.01|22137.01|0
1643884670000|2022-02-03 10:37:50|22137.33|22137.33|22137.14|22137.14|22137.33|22137.33|22137.13|22137.13|0
1643884680000|2022-02-03 10:38:00|22137.08|22137.08|22137.4|22137.4|22137.48|22137.48|22137.08|22137.08|0
1643884690000|2022-02-03 10:38:10|22137.15|22137.15|22137.95|22137.95|22137.95|22137.95|22137.09|22137.09|0
1643884700000|2022-02-03 10:38:20|22138.08|22138.08|22137.87|22137.87|22138.08|22138.08|22137.87|22137.87|0
1643884710000|2022-02-03 10:38:30|22137.97|22137.97|22137.4|22137.4|22137.97|22137.97|22137.4|22137.4|0
1643884720000|2022-02-03 10:38:40|22137.33|22137.33|22137.58|22137.58|22137.58|22137.58|22137.33|22137.33|0
1643884730000|2022-02-03 10:38:50|22137.33|22137.33|22137.57|22137.57|22137.57|22137.57|22137.33|22137.33|0
1643884740000|2022-02-03 10:39:00|22137.74|22137.74|22137.83|22137.83|22137.83|22137.83|22137.66|22137.66|0
1643884750000|2022-02-03 10:39:10|22137.75|22137.75|22137.22|22137.22|22137.79|22137.79|22137.22|22137.22|0
1643884760000|2022-02-03 10:39:20|22137.35|22137.35|22137.22|22137.22|22137.35|22137.35|22137.17|22137.17|0
1643884770000|2022-02-03 10:39:30|22137.28|22137.28|22137.05|22137.05|22137.36|22137.36|22137|22137|0
1643884780000|2022-02-03 10:39:40|22137.12|22137.12|22138.16|22138.16|22138.39|22138.39|22137.12|22137.12|0
1643884790000|2022-02-03 10:39:50|22138.09|22138.09|22137.51|22137.51|22138.09|22138.09|22137.42|22137.42|0
1643884800000|2022-02-03 10:40:00|22137.56|22137.56|22136.34|22136.34|22137.56|22137.56|22136.04|22136.04|0
1643884810000|2022-02-03 10:40:10|22136.29|22136.29|22135.87|22135.87|22136.29|22136.29|22135.82|22135.82|0
1643884820000|2022-02-03 10:40:20|22135.71|22135.71|22134.51|22134.51|22135.91|22135.91|22134.51|22134.51|0
1643884830000|2022-02-03 10:40:30|22134.3|22134.3|22132.31|22132.31|22134.32|22134.32|22132.31|22132.31|0
1643884840000|2022-02-03 10:40:40|22132.33|22132.33|22131.82|22131.82|22132.33|22132.33|22131.82|22131.82|0
1643884850000|2022-02-03 10:40:50|22131.87|22131.87|22131.67|22131.67|22131.87|22131.87|22131.64|22131.64|0
1643884860000|2022-02-03 10:41:00|22131.48|22131.48|22131.26|22131.26|22131.49|22131.49|22131.26|22131.26|0
1643884870000|2022-02-03 10:41:10|22131.31|22131.31|22131.31|22131.31|22131.31|22131.31|22131.18|22131.18|0
1643884880000|2022-02-03 10:41:20|22131.17|22131.17|22130.66|22130.66|22131.17|22131.17|22130.66|22130.66|0
1643884890000|2022-02-03 10:41:30|22130.6|22130.6|22130.21|22130.21|22130.6|22130.6|22130.21|22130.21|0
1643884900000|2022-02-03 10:41:40|22130.13|22130.13|22130.21|22130.21|22130.85|22130.85|22130.04|22130.04|0
1643884910000|2022-02-03 10:41:50|22130.16|22130.16|22129.8|22129.8|22130.16|22130.16|22129.72|22129.72|0
1643884920000|2022-02-03 10:42:00|22129.92|22129.92|22129.7|22129.7|22129.92|22129.92|22129.55|22129.55|0
1643884930000|2022-02-03 10:42:10|22129.6|22129.6|22129.31|22129.31|22129.6|22129.6|22129.31|22129.31|0
1643884940000|2022-02-03 10:42:20|22129.2|22129.2|22129.43|22129.43|22129.43|22129.43|22129.03|22129.03|0
1643884950000|2022-02-03 10:42:30|22129.51|22129.51|22129.29|22129.29|22129.62|22129.62|22129.29|22129.29|0
1643884960000|2022-02-03 10:42:40|22129.68|22129.68|22129.68|22129.68|22129.68|22129.68|22129.68|22129.68|0
1643884970000|2022-02-03 10:42:50|22129.76|22129.76|22129.7|22129.7|22129.76|22129.76|22129.59|22129.59|0
1643884980000|2022-02-03 10:43:00|22129.78|22129.78|22130.26|22130.26|22130.26|22130.26|22129.78|22129.78|0
1643884990000|2022-02-03 10:43:10|22130.3|22130.3|22130.37|22130.37|22130.37|22130.37|22130.3|22130.3|0
1643885000000|2022-02-03 10:43:20|22130.28|22130.28|22129.92|22129.92|22130.28|22130.28|22129.92|22129.92|0
1643885010000|2022-02-03 10:43:30|22129.84|22129.84|22129.96|22129.96|22130.36|22130.36|22129.84|22129.84|0
1643885020000|2022-02-03 10:43:40|22129.94|22129.94|22129.35|22129.35|22129.94|22129.94|22128.75|22128.75|0
1643885030000|2022-02-03 10:43:50|22129.38|22129.38|22129.97|22129.97|22129.97|22129.97|22129.38|22129.38|0
1643885040000|2022-02-03 10:44:00|22129.87|22129.87|22131.36|22131.36|22131.39|22131.39|22129.87|22129.87|0
1643885050000|2022-02-03 10:44:10|22131.31|22131.31|22131.33|22131.33|22131.45|22131.45|22131.29|22131.29|0
1643885060000|2022-02-03 10:44:20|22131.27|22131.27|22131.91|22131.91|22131.91|22131.91|22131.27|22131.27|0
1643885070000|2022-02-03 10:44:30|22131.96|22131.96|22132.7|22132.7|22132.76|22132.76|22131.87|22131.87|0
1643885080000|2022-02-03 10:44:40|22132.76|22132.76|22133.83|22133.83|22133.96|22133.96|22132.76|22132.76|0
1643885090000|2022-02-03 10:44:50|22133.78|22133.78|22133.8|22133.8|22133.8|22133.8|22133.55|22133.55|0
1643885100000|2022-02-03 10:45:00|22133.94|22133.94|22134.36|22134.36|22134.36|22134.36|22133.86|22133.86|0
1643885110000|2022-02-03 10:45:10|22134.33|22134.33|22134.54|22134.54|22134.62|22134.62|22134.33|22134.33|0
1643885120000|2022-02-03 10:45:20|22134.4|22134.4|22135.17|22135.17|22135.17|22135.17|22134.4|22134.4|0
1643885130000|2022-02-03 10:45:30|22135.21|22135.21|22135.39|22135.39|22135.52|22135.52|22135.08|22135.08|0
1643885140000|2022-02-03 10:45:40|22135.51|22135.51|22135.13|22135.13|22135.77|22135.77|22135.06|22135.06|0
1643885150000|2022-02-03 10:45:50|22135.01|22135.01|22135.07|22135.07|22135.09|22135.09|22135.01|22135.01|0
1643885160000|2022-02-03 10:46:00|22135|22135|22135.07|22135.07|22135.07|22135.07|22135|22135|0
1643885170000|2022-02-03 10:46:10|22134.94|22134.94|22135.77|22135.77|22135.77|22135.77|22134.91|22134.91|0
1643885180000|2022-02-03 10:46:20|22136.02|22136.02|22136.38|22136.38|22136.43|22136.43|22135.99|22135.99|0
1643885190000|2022-02-03 10:46:30|22136.42|22136.42|22136.79|22136.79|22137.02|22137.02|22136.29|22136.29|0
1643885200000|2022-02-03 10:46:40|22136.92|22136.92|22137.52|22137.52|22137.52|22137.52|22136.92|22136.92|0
1643885210000|2022-02-03 10:46:50|22137.58|22137.58|22137.58|22137.58|22137.72|22137.72|22137.45|22137.45|0
1643885220000|2022-02-03 10:47:00|22137.62|22137.62|22136.96|22136.96|22137.85|22137.85|22136.96|22136.96|0
1643885230000|2022-02-03 10:47:10|22137.02|22137.02|22137.78|22137.78|22137.78|22137.78|22137.02|22137.02|0
1643885240000|2022-02-03 10:47:20|22137.88|22137.88|22137.43|22137.43|22138.22|22138.22|22137.43|22137.43|0
1643885250000|2022-02-03 10:47:30|22137.37|22137.37|22137.24|22137.24|22137.37|22137.37|22137.14|22137.14|0
1643885260000|2022-02-03 10:47:40|22137.17|22137.17|22137.02|22137.02|22137.24|22137.24|22136.93|22136.93|0
1643885270000|2022-02-03 10:47:50|22136.89|22136.89|22136.89|22136.89|22136.89|22136.89|22136.89|22136.89|0
1643885280000|2022-02-03 10:48:00|22136.75|22136.75|22136.74|22136.74|22136.84|22136.84|22136.74|22136.74|0
1643885290000|2022-02-03 10:48:10|22136.6|22136.6|22136.64|22136.64|22136.65|22136.65|22136.42|22136.42|0
1643885300000|2022-02-03 10:48:20|22136.74|22136.74|22136.22|22136.22|22136.85|22136.85|22136.22|22136.22|0
1643885310000|2022-02-03 10:48:30|22136.16|22136.16|22135.92|22135.92|22136.16|22136.16|22135.86|22135.86|0
1643885320000|2022-02-03 10:48:40|22136.08|22136.08|22135.93|22135.93|22136.08|22136.08|22135.79|22135.79|0
1643885330000|2022-02-03 10:48:50|22135.86|22135.86|22135.78|22135.78|22135.86|22135.86|22135.78|22135.78|0
1643885340000|2022-02-03 10:49:00|22135.68|22135.68|22135.39|22135.39|22135.99|22135.99|22135.26|22135.26|0
1643885350000|2022-02-03 10:49:10|22135.32|22135.32|22135.09|22135.09|22135.45|22135.45|22135.08|22135.08|0
1643885360000|2022-02-03 10:49:20|22134.96|22134.96|22135.05|22135.05|22135.05|22135.05|22134.96|22134.96|0
1643885370000|2022-02-03 10:49:30|22134.95|22134.95|22134.57|22134.57|22134.95|22134.95|22134.57|22134.57|0
1643885380000|2022-02-03 10:49:40|22134.63|22134.63|22134.82|22134.82|22134.82|22134.82|22134.58|22134.58|0
1643885390000|2022-02-03 10:49:50|22134.96|22134.96|22135.17|22135.17|22135.29|22135.29|22134.84|22134.84|0
1643885400000|2022-02-03 10:50:00|22135.07|22135.07|22134.73|22134.73|22135.08|22135.08|22134.73|22134.73|0
1643885410000|2022-02-03 10:50:10|22134.66|22134.66|22135.22|22135.22|22135.22|22135.22|22134.65|22134.65|0
1643885420000|2022-02-03 10:50:20|22135.01|22135.01|22135.11|22135.11|22135.11|22135.11|22134.9|22134.9|0
1643885430000|2022-02-03 10:50:30|22135.2|22135.2|22135.2|22135.2|22135.29|22135.29|22135.2|22135.2|0
1643885440000|2022-02-03 10:50:40|22135.39|22135.39|22135.18|22135.18|22135.5|22135.5|22135.15|22135.15|0
1643885450000|2022-02-03 10:50:50|22135.21|22135.21|22135.24|22135.24|22135.3|22135.3|22134.91|22134.91|0
1643885460000|2022-02-03 10:51:00|22135.11|22135.11|22134.96|22134.96|22135.11|22135.11|22134.62|22134.62|0
1643885470000|2022-02-03 10:51:10|22134.83|22134.83|22134.65|22134.65|22134.94|22134.94|22134.65|22134.65|0
1643885480000|2022-02-03 10:51:20|22134.76|22134.76|22134.92|22134.92|22134.92|22134.92|22134.76|22134.76|0
1643885490000|2022-02-03 10:51:30|22134.83|22134.83|22134.92|22134.92|22135|22135|22134.83|22134.83|0
1643885500000|2022-02-03 10:51:40|22135.1|22135.1|22135.08|22135.08|22135.1|22135.1|22134.98|22134.98|0
1643885510000|2022-02-03 10:51:50|22135.15|22135.15|22134.17|22134.17|22135.16|22135.16|22134.17|22134.17|0
1643885520000|2022-02-03 10:52:00|22134.03|22134.03|22133.52|22133.52|22134.03|22134.03|22133.52|22133.52|0
1643885530000|2022-02-03 10:52:10|22133.37|22133.37|22131.81|22131.81|22133.37|22133.37|22131.81|22131.81|0
1643885540000|2022-02-03 10:52:20|22131.72|22131.72|22131.33|22131.33|22131.72|22131.72|22131.22|22131.22|0
1643885550000|2022-02-03 10:52:30|22130.95|22130.95|22131.27|22131.27|22131.27|22131.27|22130.93|22130.93|0
1643885560000|2022-02-03 10:52:40|22131.21|22131.21|22131.39|22131.39|22131.39|22131.39|22131.21|22131.21|0
1643885570000|2022-02-03 10:52:50|22131.32|22131.32|22131.01|22131.01|22131.32|22131.32|22131.01|22131.01|0
1643885580000|2022-02-03 10:53:00|22131.12|22131.12|22130.17|22130.17|22131.12|22131.12|22130.06|22130.06|0
1643885590000|2022-02-03 10:53:10|22130.24|22130.24|22130.32|22130.32|22130.43|22130.43|22130.22|22130.22|0
1643885600000|2022-02-03 10:53:20|22130.12|22130.12|22130.27|22130.27|22130.27|22130.27|22130.12|22130.12|0
1643885610000|2022-02-03 10:53:30|22130.19|22130.19|22130|22130|22130.27|22130.27|22130|22130|0
1643885620000|2022-02-03 10:53:40|22130.06|22130.06|22129.98|22129.98|22130.06|22130.06|22129.98|22129.98|0
1643885630000|2022-02-03 10:53:50|22129.92|22129.92|22129.63|22129.63|22129.98|22129.98|22129.43|22129.43|0
1643885640000|2022-02-03 10:54:00|22129.68|22129.68|22129.99|22129.99|22130.11|22130.11|22129.68|22129.68|0
1643885650000|2022-02-03 10:54:10|22130.08|22130.08|22129.77|22129.77|22130.13|22130.13|22129.77|22129.77|0
1643885660000|2022-02-03 10:54:20|22129.85|22129.85|22130.12|22130.12|22130.13|22130.13|22129.76|22129.76|0
1643885670000|2022-02-03 10:54:30|22130.21|22130.21|22130.21|22130.21|22130.29|22130.29|22130.19|22130.19|0
1643885680000|2022-02-03 10:54:40|22130.08|22130.08|22129.93|22129.93|22130.08|22130.08|22129.84|22129.84|0
1643885690000|2022-02-03 10:54:50|22129.84|22129.84|22129.59|22129.59|22129.84|22129.84|22129.43|22129.43|0
1643885700000|2022-02-03 10:55:00|22129.37|22129.37|22129.55|22129.55|22129.58|22129.58|22129.34|22129.34|0
1643885710000|2022-02-03 10:55:10|22129.62|22129.62|22129.37|22129.37|22129.89|22129.89|22129.37|22129.37|0
1643885720000|2022-02-03 10:55:20|22129.18|22129.18|22128.96|22128.96|22129.21|22129.21|22128.79|22128.79|0
1643885730000|2022-02-03 10:55:30|22128.89|22128.89|22128.97|22128.97|22129.06|22129.06|22128.77|22128.77|0
1643885740000|2022-02-03 10:55:40|22128.94|22128.94|22128.5|22128.5|22128.94|22128.94|22128.5|22128.5|0
1643885750000|2022-02-03 10:55:50|22128.44|22128.44|22128.2|22128.2|22128.44|22128.44|22128.2|22128.2|0
1643885760000|2022-02-03 10:56:00|22128.08|22128.08|22127.46|22127.46|22128.23|22128.23|22127.19|22127.19|0
1643885770000|2022-02-03 10:56:10|22127.35|22127.35|22127.25|22127.25|22127.35|22127.35|22127.15|22127.15|0
1643885780000|2022-02-03 10:56:20|22127.39|22127.39|22127.83|22127.83|22127.98|22127.98|22127.39|22127.39|0
1643885790000|2022-02-03 10:56:30|22127.7|22127.7|22127.65|22127.65|22127.74|22127.74|22127.65|22127.65|0
1643885800000|2022-02-03 10:56:40|22127.9|22127.9|22127.78|22127.78|22127.98|22127.98|22127.78|22127.78|0
1643885810000|2022-02-03 10:56:50|22127.86|22127.86|22127.41|22127.41|22127.86|22127.86|22127.31|22127.31|0
1643885820000|2022-02-03 10:57:00|22127.36|22127.36|22128.24|22128.24|22128.24|22128.24|22127.32|22127.32|0
1643885830000|2022-02-03 10:57:10|22128.38|22128.38|22128.56|22128.56|22128.56|22128.56|22128.25|22128.25|0
1643885840000|2022-02-03 10:57:20|22128.62|22128.62|22128.77|22128.77|22129.03|22129.03|22128.62|22128.62|0
1643885850000|2022-02-03 10:57:30|22128.83|22128.83|22128.61|22128.61|22128.86|22128.86|22128.5|22128.5|0
1643885860000|2022-02-03 10:57:40|22128.7|22128.7|22128.7|22128.7|22128.7|22128.7|22128.7|22128.7|0
1643885870000|2022-02-03 10:57:50|22128.59|22128.59|22128.55|22128.55|22128.59|22128.59|22128.38|22128.38|0
1643885880000|2022-02-03 10:58:00|22128.38|22128.38|22127.33|22127.33|22128.38|22128.38|22127.33|22127.33|0
1643885890000|2022-02-03 10:58:10|22127.41|22127.41|22127.33|22127.33|22127.41|22127.41|22127.15|22127.15|0
1643885900000|2022-02-03 10:58:20|22127.15|22127.15|22127.32|22127.32|22127.32|22127.32|22127.15|22127.15|0
1643885910000|2022-02-03 10:58:30|22127.34|22127.34|22127.6|22127.6|22127.64|22127.64|22127.34|22127.34|0
1643885920000|2022-02-03 10:58:40|22127.85|22127.85|22128.26|22128.26|22128.32|22128.32|22127.85|22127.85|0
1643885930000|2022-02-03 10:58:50|22128.18|22128.18|22127.56|22127.56|22128.18|22128.18|22127.53|22127.53|0
1643885940000|2022-02-03 10:59:00|22127.65|22127.65|22127.27|22127.27|22127.74|22127.74|22127|22127|0
1643885950000|2022-02-03 10:59:10|22127.4|22127.4|22127.02|22127.02|22127.4|22127.4|22126.81|22126.81|0
1643885960000|2022-02-03 10:59:20|22126.96|22126.96|22127.43|22127.43|22127.47|22127.47|22126.82|22126.82|0
1643885970000|2022-02-03 10:59:30|22126.95|22126.95|22127|22127|22127|22127|22126.67|22126.67|0
1643885980000|2022-02-03 10:59:40|22126.85|22126.85|22127.14|22127.14|22127.14|22127.14|22126.79|22126.79|0
1643885990000|2022-02-03 10:59:50|22127.31|22127.31|22127.05|22127.05|22127.31|22127.31|22126.85|22126.85|0
1643886000000|2022-02-03 11:00:00|22127.01|22127.01|22126.62|22126.62|22127.01|22127.01|22126.42|22126.42|0
1643886010000|2022-02-03 11:00:10|22126.45|22126.45|22126.51|22126.51|22126.51|22126.51|22126.45|22126.45|0
1643886020000|2022-02-03 11:00:20|22126.64|22126.64|22127.87|22127.87|22127.87|22127.87|22126.64|22126.64|0
1643886030000|2022-02-03 11:00:30|22128.01|22128.01|22128.22|22128.22|22128.6|22128.6|22127.89|22127.89|0
1643886040000|2022-02-03 11:00:40|22128.26|22128.26|22128.25|22128.25|22128.29|22128.29|22128.25|22128.25|0
1643886050000|2022-02-03 11:00:50|22128.28|22128.28|22128.75|22128.75|22128.75|22128.75|22128.15|22128.15|0
1643886060000|2022-02-03 11:01:00|22128.79|22128.79|22129.11|22129.11|22129.14|22129.14|22128.79|22128.79|0
1643886070000|2022-02-03 11:01:10|22128.97|22128.97|22128.94|22128.94|22129.37|22129.37|22128.94|22128.94|0
1643886080000|2022-02-03 11:01:20|22128.8|22128.8|22128.88|22128.88|22128.95|22128.95|22128.73|22128.73|0
1643886090000|2022-02-03 11:01:30|22128.91|22128.91|22128.58|22128.58|22129.01|22129.01|22128.52|22128.52|0
1643886100000|2022-02-03 11:01:40|22128.5|22128.5|22128.07|22128.07|22128.77|22128.77|22128.07|22128.07|0
1643886110000|2022-02-03 11:01:50|22127.99|22127.99|22128.52|22128.52|22128.63|22128.63|22127.92|22127.92|0
1643886120000|2022-02-03 11:02:00|22128.47|22128.47|22129.14|22129.14|22129.3|22129.3|22128.38|22128.38|0
1643886130000|2022-02-03 11:02:10|22129.07|22129.07|22127.88|22127.88|22129.07|22129.07|22127.88|22127.88|0
1643886140000|2022-02-03 11:02:20|22128|22128|22128.56|22128.56|22128.75|22128.75|22128|22128|0
1643886150000|2022-02-03 11:02:30|22128.6|22128.6|22128.27|22128.27|22128.6|22128.6|22128.27|22128.27|0
1643886160000|2022-02-03 11:02:40|22128.36|22128.36|22128.26|22128.26|22128.45|22128.45|22128.26|22128.26|0
1643886170000|2022-02-03 11:02:50|22128.33|22128.33|22128.19|22128.19|22128.38|22128.38|22127.96|22127.96|0
1643886180000|2022-02-03 11:03:00|22128.23|22128.23|22128.05|22128.05|22128.37|22128.37|22128.05|22128.05|0
1643886190000|2022-02-03 11:03:10|22127.98|22127.98|22128.15|22128.15|22128.15|22128.15|22127.98|22127.98|0
1643886200000|2022-02-03 11:03:20|22128.09|22128.09|22128|22128|22128.23|22128.23|22127.84|22127.84|0
1643886210000|2022-02-03 11:03:30|22128.14|22128.14|22127.88|22127.88|22128.19|22128.19|22127.88|22127.88|0
1643886220000|2022-02-03 11:03:40|22127.81|22127.81|22128.33|22128.33|22128.33|22128.33|22127.81|22127.81|0
1643886230000|2022-02-03 11:03:50|22128.43|22128.43|22127.97|22127.97|22128.43|22128.43|22127.97|22127.97|0
1643886240000|2022-02-03 11:04:00|22128.06|22128.06|22128.69|22128.69|22128.95|22128.95|22128.06|22128.06|0
1643886250000|2022-02-03 11:04:10|22128.65|22128.65|22128.7|22128.7|22128.84|22128.84|22128.65|22128.65|0
1643886260000|2022-02-03 11:04:20|22128.43|22128.43|22128.75|22128.75|22128.84|22128.84|22128.43|22128.43|0
1643886270000|2022-02-03 11:04:30|22128.7|22128.7|22128.46|22128.46|22128.7|22128.7|22128.33|22128.33|0
1643886280000|2022-02-03 11:04:40|22128.5|22128.5|22128.1|22128.1|22128.6|22128.6|22128.1|22128.1|0
1643886290000|2022-02-03 11:04:50|22128.16|22128.16|22127.3|22127.3|22128.4|22128.4|22127.3|22127.3|0
1643886300000|2022-02-03 11:05:00|22127.47|22127.47|22128.02|22128.02|22128.02|22128.02|22127.42|22127.42|0
1643886310000|2022-02-03 11:05:10|22127.76|22127.76|22127.88|22127.88|22127.93|22127.93|22127.59|22127.59|0
1643886320000|2022-02-03 11:05:20|22127.98|22127.98|22128|22128|22128.12|22128.12|22127.9|22127.9|0
1643886330000|2022-02-03 11:05:30|22128.06|22128.06|22128.53|22128.53|22128.53|22128.53|22128.06|22128.06|0
1643886340000|2022-02-03 11:05:40|22128.58|22128.58|22128.63|22128.63|22128.92|22128.92|22128.58|22128.58|0
1643886350000|2022-02-03 11:05:50|22128.5|22128.5|22128.43|22128.43|22128.51|22128.51|22128.21|22128.21|0
1643886360000|2022-02-03 11:06:00|22128.37|22128.37|22127.55|22127.55|22128.37|22128.37|22127.55|22127.55|0
1643886370000|2022-02-03 11:06:10|22127.6|22127.6|22127.72|22127.72|22127.8|22127.8|22127.53|22127.53|0
1643886380000|2022-02-03 11:06:20|22127.82|22127.82|22128.3|22128.3|22128.3|22128.3|22127.81|22127.81|0
1643886390000|2022-02-03 11:06:30|22128.25|22128.25|22128.19|22128.19|22128.25|22128.25|22128.11|22128.11|0
1643886400000|2022-02-03 11:06:40|22128.11|22128.11|22128.34|22128.34|22128.61|22128.61|22128.11|22128.11|0
1643886410000|2022-02-03 11:06:50|22128.44|22128.44|22128.85|22128.85|22129.02|22129.02|22128.44|22128.44|0
1643886420000|2022-02-03 11:07:00|22128.76|22128.76|22128.94|22128.94|22128.94|22128.94|22128.76|22128.76|0
1643886430000|2022-02-03 11:07:10|22128.99|22128.99|22129.13|22129.13|22129.38|22129.38|22128.99|22128.99|0
1643886440000|2022-02-03 11:07:20|22129.17|22129.17|22128.72|22128.72|22129.17|22129.17|22128.42|22128.42|0
1643886450000|2022-02-03 11:07:30|22128.83|22128.83|22129.09|22129.09|22129.09|22129.09|22128.83|22128.83|0
1643886460000|2022-02-03 11:07:40|22129.2|22129.2|22129.68|22129.68|22129.79|22129.79|22129.2|22129.2|0
1643886470000|2022-02-03 11:07:50|22129.65|22129.65|22129.39|22129.39|22129.86|22129.86|22129.39|22129.39|0
1643886480000|2022-02-03 11:08:00|22129.46|22129.46|22129.14|22129.14|22129.63|22129.63|22129.14|22129.14|0
1643886490000|2022-02-03 11:08:10|22129.2|22129.2|22129.27|22129.27|22129.27|22129.27|22129.06|22129.06|0
1643886500000|2022-02-03 11:08:20|22129.21|22129.21|22129.52|22129.52|22129.7|22129.7|22129.21|22129.21|0
1643886510000|2022-02-03 11:08:30|22129.44|22129.44|22129.13|22129.13|22129.44|22129.44|22129.13|22129.13|0
1643886520000|2022-02-03 11:08:40|22128.89|22128.89|22128.65|22128.65|22128.99|22128.99|22128.65|22128.65|0
1643886530000|2022-02-03 11:08:50|22128.39|22128.39|22128.17|22128.17|22128.45|22128.45|22128.17|22128.17|0
1643886540000|2022-02-03 11:09:00|22128.1|22128.1|22129.34|22129.34|22129.34|22129.34|22128.1|22128.1|0
1643886550000|2022-02-03 11:09:10|22129.46|22129.46|22130.37|22130.37|22130.37|22130.37|22129.46|22129.46|0
1643886560000|2022-02-03 11:09:20|22130.45|22130.45|22130.47|22130.47|22130.5|22130.5|22130.13|22130.13|0
1643886570000|2022-02-03 11:09:30|22130.73|22130.73|22131.33|22131.33|22131.33|22131.33|22130.73|22130.73|0
1643886580000|2022-02-03 11:09:40|22131.39|22131.39|22132.03|22132.03|22132.03|22132.03|22131.39|22131.39|0
1643886590000|2022-02-03 11:09:50|22132.1|22132.1|22132.34|22132.34|22132.56|22132.56|22131.97|22131.97|0
1643886600000|2022-02-03 11:10:00|22132.44|22132.44|22132.16|22132.16|22132.67|22132.67|22132.16|22132.16|0
1643886610000|2022-02-03 11:10:10|22132.31|22132.31|22132.53|22132.53|22132.89|22132.89|22132.31|22132.31|0
1643886620000|2022-02-03 11:10:20|22132.47|22132.47|22131.62|22131.62|22132.47|22132.47|22131.62|22131.62|0
1643886630000|2022-02-03 11:10:30|22131.56|22131.56|22131.77|22131.77|22131.81|22131.81|22131.5|22131.5|0
1643886640000|2022-02-03 11:10:40|22131.69|22131.69|22131.34|22131.34|22131.69|22131.69|22131.34|22131.34|0
1643886650000|2022-02-03 11:10:50|22131.28|22131.28|22131.01|22131.01|22131.28|22131.28|22130.9|22130.9|0
1643886660000|2022-02-03 11:11:00|22130.84|22130.84|22131.35|22131.35|22131.43|22131.43|22130.8|22130.8|0
1643886670000|2022-02-03 11:11:10|22131.32|22131.32|22131.36|22131.36|22131.7|22131.7|22131.25|22131.25|0
1643886680000|2022-02-03 11:11:20|22131.18|22131.18|22131.52|22131.52|22131.69|22131.69|22131.02|22131.02|0
1643886690000|2022-02-03 11:11:30|22131.62|22131.62|22131.93|22131.93|22132.03|22132.03|22131.57|22131.57|0
1643886700000|2022-02-03 11:11:40|22131.87|22131.87|22131.36|22131.36|22132.02|22132.02|22131.36|22131.36|0
1643886710000|2022-02-03 11:11:50|22131.29|22131.29|22131.46|22131.46|22131.46|22131.46|22131.29|22131.29|0
1643886720000|2022-02-03 11:12:00|22131.63|22131.63|22131.4|22131.4|22131.63|22131.63|22131.27|22131.27|0
1643886730000|2022-02-03 11:12:10|22131.32|22131.32|22131.08|22131.08|22131.33|22131.33|22131|22131|0
1643886740000|2022-02-03 11:12:20|22130.97|22130.97|22131.78|22131.78|22131.78|22131.78|22130.97|22130.97|0
1643886750000|2022-02-03 11:12:30|22131.75|22131.75|22131.73|22131.73|22131.85|22131.85|22131.55|22131.55|0
1643886760000|2022-02-03 11:12:40|22131.78|22131.78|22132.61|22132.61|22132.61|22132.61|22131.78|22131.78|0
1643886770000|2022-02-03 11:12:50|22132.59|22132.59|22132.4|22132.4|22132.84|22132.84|22132.4|22132.4|0
1643886780000|2022-02-03 11:13:00|22132.26|22132.26|22131.97|22131.97|22132.39|22132.39|22131.85|22131.85|0
1643886790000|2022-02-03 11:13:10|22132|22132|22132.22|22132.22|22132.22|22132.22|22131.95|22131.95|0
1643886800000|2022-02-03 11:13:20|22132.13|22132.13|22131.83|22131.83|22132.13|22132.13|22131.77|22131.77|0
1643886810000|2022-02-03 11:13:30|22131.87|22131.87|22131.61|22131.61|22131.87|22131.87|22131.42|22131.42|0
1643886820000|2022-02-03 11:13:40|22131.82|22131.82|22131.08|22131.08|22131.93|22131.93|22131.05|22131.05|0
1643886830000|2022-02-03 11:13:50|22130.73|22130.73|22130.27|22130.27|22130.77|22130.77|22130.1|22130.1|0
1643886840000|2022-02-03 11:14:00|22130.17|22130.17|22130.16|22130.16|22130.26|22130.26|22130.1|22130.1|0
1643886850000|2022-02-03 11:14:10|22130.13|22130.13|22130.62|22130.62|22130.62|22130.62|22129.96|22129.96|0
1643886860000|2022-02-03 11:14:20|22130.51|22130.51|22130.61|22130.61|22130.61|22130.61|22130.39|22130.39|0
1643886870000|2022-02-03 11:14:30|22130.57|22130.57|22130.79|22130.79|22130.79|22130.79|22130.55|22130.55|0
1643886880000|2022-02-03 11:14:40|22130.97|22130.97|22130.61|22130.61|22131|22131|22130.61|22130.61|0
1643886890000|2022-02-03 11:14:50|22130.74|22130.74|22131.01|22131.01|22131.13|22131.13|22130.74|22130.74|0
1643886900000|2022-02-03 11:15:00|22130.68|22130.68|22132.11|22132.11|22132.17|22132.17|22130.68|22130.68|0
1643886910000|2022-02-03 11:15:10|22132.21|22132.21|22131.98|22131.98|22132.21|22132.21|22131.98|22131.98|0
1643886920000|2022-02-03 11:15:20|22132.08|22132.08|22132.25|22132.25|22132.36|22132.36|22131.97|22131.97|0
1643886930000|2022-02-03 11:15:30|22132.12|22132.12|22132.51|22132.51|22132.59|22132.59|22132.12|22132.12|0
1643886940000|2022-02-03 11:15:40|22132.73|22132.73|22132.71|22132.71|22132.73|22132.73|22132.5|22132.5|0
1643886950000|2022-02-03 11:15:50|22132.78|22132.78|22132.68|22132.68|22132.88|22132.88|22132.68|22132.68|0
1643886960000|2022-02-03 11:16:00|22132.78|22132.78|22132.94|22132.94|22132.94|22132.94|22132.78|22132.78|0
1643886970000|2022-02-03 11:16:10|22133.03|22133.03|22133.04|22133.04|22133.13|22133.13|22132.77|22132.77|0
1643886980000|2022-02-03 11:16:20|22133|22133|22133.07|22133.07|22133.07|22133.07|22132.74|22132.74|0
1643886990000|2022-02-03 11:16:30|22133.13|22133.13|22132.11|22132.11|22133.13|22133.13|22132.11|22132.11|0
1643887000000|2022-02-03 11:16:40|22131.95|22131.95|22132.07|22132.07|22132.07|22132.07|22131.95|22131.95|0
1643887010000|2022-02-03 11:16:50|22132.13|22132.13|22132.04|22132.04|22132.13|22132.13|22131.96|22131.96|0
1643887020000|2022-02-03 11:17:00|22131.89|22131.89|22131.37|22131.37|22131.89|22131.89|22131.26|22131.26|0
1643887030000|2022-02-03 11:17:10|22131.21|22131.21|22131.57|22131.57|22131.57|22131.57|22131.05|22131.05|0
1643887040000|2022-02-03 11:17:20|22131.62|22131.62|22131.69|22131.69|22131.86|22131.86|22131.46|22131.46|0
1643887050000|2022-02-03 11:17:30|22131.62|22131.62|22131.09|22131.09|22131.62|22131.62|22131.09|22131.09|0
1643887060000|2022-02-03 11:17:40|22131.13|22131.13|22131.23|22131.23|22131.36|22131.36|22131.04|22131.04|0
1643887070000|2022-02-03 11:17:50|22131.27|22131.27|22131.27|22131.27|22131.27|22131.27|22131.27|22131.27|0
1643887080000|2022-02-03 11:18:00|22131.21|22131.21|22130.98|22130.98|22131.21|22131.21|22130.98|22130.98|0
1643887090000|2022-02-03 11:18:10|22130.89|22130.89|22131.37|22131.37|22131.37|22131.37|22130.86|22130.86|0
1643887100000|2022-02-03 11:18:20|22131.43|22131.43|22131.39|22131.39|22131.8|22131.8|22131.39|22131.39|0
1643887110000|2022-02-03 11:18:30|22131.3|22131.3|22130.46|22130.46|22131.54|22131.54|22130.46|22130.46|0
1643887120000|2022-02-03 11:18:40|22130.57|22130.57|22129.64|22129.64|22130.69|22130.69|22129.64|22129.64|0
1643887130000|2022-02-03 11:18:50|22129.9|22129.9|22130.33|22130.33|22130.33|22130.33|22129.77|22129.77|0
1643887140000|2022-02-03 11:19:00|22130.3|22130.3|22131.03|22131.03|22131.03|22131.03|22130.15|22130.15|0
1643887150000|2022-02-03 11:19:10|22131.08|22131.08|22129.54|22129.54|22131.08|22131.08|22129.47|22129.47|0
1643887160000|2022-02-03 11:19:20|22129.6|22129.6|22129.22|22129.22|22129.67|22129.67|22129.22|22129.22|0
1643887170000|2022-02-03 11:19:30|22129.17|22129.17|22129.3|22129.3|22129.3|22129.3|22128.87|22128.87|0
1643887180000|2022-02-03 11:19:40|22129.36|22129.36|22129.56|22129.56|22129.56|22129.56|22129.36|22129.36|0
1643887190000|2022-02-03 11:19:50|22129.3|22129.3|22129.32|22129.32|22129.32|22129.32|22129.17|22129.17|0
1643887200000|2022-02-03 11:20:00|22129.18|22129.18|22129.04|22129.04|22129.2|22129.2|22128.68|22128.68|0
1643887210000|2022-02-03 11:20:10|22128.88|22128.88|22128.75|22128.75|22129.07|22129.07|22128.69|22128.69|0
1643887220000|2022-02-03 11:20:20|22128.8|22128.8|22128.05|22128.05|22129.05|22129.05|22128.02|22128.02|0
1643887230000|2022-02-03 11:20:30|22127.85|22127.85|22126.86|22126.86|22127.85|22127.85|22126.29|22126.29|0
1643887240000|2022-02-03 11:20:40|22126.76|22126.76|22126.51|22126.51|22126.76|22126.76|22126.43|22126.43|0
1643887250000|2022-02-03 11:20:50|22126.59|22126.59|22125.81|22125.81|22126.62|22126.62|22125.72|22125.72|0
1643887260000|2022-02-03 11:21:00|22125.83|22125.83|22125.63|22125.63|22125.89|22125.89|22125.46|22125.46|0
1643887270000|2022-02-03 11:21:10|22125.68|22125.68|22125.84|22125.84|22126.41|22126.41|22125.68|22125.68|0
1643887280000|2022-02-03 11:21:20|22126.06|22126.06|22126.08|22126.08|22126.19|22126.19|22125.95|22125.95|0
1643887290000|2022-02-03 11:21:30|22126.03|22126.03|22125.96|22125.96|22126.16|22126.16|22125.96|22125.96|0
1643887300000|2022-02-03 11:21:40|22125.53|22125.53|22125.39|22125.39|22125.6|22125.6|22125.38|22125.38|0
1643887310000|2022-02-03 11:21:50|22125.53|22125.53|22125.77|22125.77|22125.79|22125.79|22125.36|22125.36|0
1643887320000|2022-02-03 11:22:00|22125.87|22125.87|22125.76|22125.76|22125.87|22125.87|22125.76|22125.76|0
1643887330000|2022-02-03 11:22:10|22125.7|22125.7|22125.61|22125.61|22125.7|22125.7|22125.5|22125.5|0
1643887340000|2022-02-03 11:22:20|22125.55|22125.55|22125.48|22125.48|22125.59|22125.59|22125.48|22125.48|0
1643887350000|2022-02-03 11:22:30|22125.43|22125.43|22125.37|22125.37|22125.51|22125.51|22125.37|22125.37|0
1643887360000|2022-02-03 11:22:40|22125.2|22125.2|22125.3|22125.3|22125.4|22125.4|22125.19|22125.19|0
1643887370000|2022-02-03 11:22:50|22125.22|22125.22|22125.09|22125.09|22125.22|22125.22|22124.94|22124.94|0
1643887380000|2022-02-03 11:23:00|22124.98|22124.98|22124.97|22124.97|22125.11|22125.11|22124.9|22124.9|0
1643887390000|2022-02-03 11:23:10|22124.91|22124.91|22124.4|22124.4|22124.91|22124.91|22124.4|22124.4|0
1643887400000|2022-02-03 11:23:20|22124.37|22124.37|22124.44|22124.44|22124.44|22124.44|22124.15|22124.15|0
1643887410000|2022-02-03 11:23:30|22124.38|22124.38|22123.96|22123.96|22124.38|22124.38|22123.88|22123.88|0
1643887420000|2022-02-03 11:23:40|22123.84|22123.84|22124.01|22124.01|22124.33|22124.33|22123.84|22123.84|0
1643887430000|2022-02-03 11:23:50|22123.95|22123.95|22124.15|22124.15|22124.21|22124.21|22123.95|22123.95|0
1643887440000|2022-02-03 11:24:00|22124.2|22124.2|22125.18|22125.18|22125.18|22125.18|22124.13|22124.13|0
1643887450000|2022-02-03 11:24:10|22125.26|22125.26|22125.01|22125.01|22125.26|22125.26|22124.82|22124.82|0
1643887460000|2022-02-03 11:24:20|22124.9|22124.9|22124.99|22124.99|22124.99|22124.99|22124.86|22124.86|0
1643887470000|2022-02-03 11:24:30|22124.93|22124.93|22125.21|22125.21|22125.31|22125.31|22124.93|22124.93|0
1643887490000|2022-02-03 11:24:50|22125.28|22125.28|22125.12|22125.12|22125.29|22125.29|22125.12|22125.12|0
1643887500000|2022-02-03 11:25:00|22125|22125|22125.26|22125.26|22125.26|22125.26|22124.87|22124.87|0
1643887510000|2022-02-03 11:25:10|22125.36|22125.36|22125.45|22125.45|22125.49|22125.49|22125.36|22125.36|0
1643887520000|2022-02-03 11:25:20|22125.53|22125.53|22125.12|22125.12|22125.64|22125.64|22125.05|22125.05|0
1643887530000|2022-02-03 11:25:30|22125.17|22125.17|22125.17|22125.17|22125.17|22125.17|22125.17|22125.17|0
1643887540000|2022-02-03 11:25:40|22125.26|22125.26|22125.53|22125.53|22125.53|22125.53|22125.26|22125.26|0
1643887550000|2022-02-03 11:25:50|22125.54|22125.54|22125.69|22125.69|22125.73|22125.73|22125.08|22125.08|0
1643887560000|2022-02-03 11:26:00|22125.73|22125.73|22126.22|22126.22|22126.22|22126.22|22125.73|22125.73|0
1643887570000|2022-02-03 11:26:10|22126.44|22126.44|22126.04|22126.04|22126.44|22126.44|22126.04|22126.04|0
1643887580000|2022-02-03 11:26:20|22126.19|22126.19|22127.07|22127.07|22127.07|22127.07|22126.19|22126.19|0
1643887590000|2022-02-03 11:26:30|22126.82|22126.82|22127.07|22127.07|22127.07|22127.07|22126.82|22126.82|0
1643887600000|2022-02-03 11:26:40|22127.24|22127.24|22128.03|22128.03|22128.03|22128.03|22127.24|22127.24|0
1643887610000|2022-02-03 11:26:50|22127.9|22127.9|22128.24|22128.24|22128.26|22128.26|22127.9|22127.9|0
1643887620000|2022-02-03 11:27:00|22128.21|22128.21|22128.36|22128.36|22128.55|22128.55|22128.21|22128.21|0
1643887630000|2022-02-03 11:27:10|22128.28|22128.28|22128.34|22128.34|22128.34|22128.34|22128.28|22128.28|0
1643887640000|2022-02-03 11:27:20|22128.4|22128.4|22128.35|22128.35|22128.4|22128.4|22128.35|22128.35|0
1643887650000|2022-02-03 11:27:30|22127.99|22127.99|22128.43|22128.43|22128.52|22128.52|22127.99|22127.99|0
1643887660000|2022-02-03 11:27:40|22128.37|22128.37|22128.8|22128.8|22128.8|22128.8|22128.29|22128.29|0
1643887670000|2022-02-03 11:27:50|22128.9|22128.9|22129.22|22129.22|22129.22|22129.22|22128.82|22128.82|0
1643887680000|2022-02-03 11:28:00|22129.32|22129.32|22129.13|22129.13|22129.32|22129.32|22129.12|22129.12|0
1643887690000|2022-02-03 11:28:10|22129.2|22129.2|22129.81|22129.81|22129.81|22129.81|22129.11|22129.11|0
1643887700000|2022-02-03 11:28:20|22129.76|22129.76|22130.38|22130.38|22130.38|22130.38|22129.76|22129.76|0
1643887710000|2022-02-03 11:28:30|22130.5|22130.5|22130.54|22130.54|22130.56|22130.56|22130.21|22130.21|0
1643887720000|2022-02-03 11:28:40|22130.65|22130.65|22131.42|22131.42|22131.43|22131.43|22130.61|22130.61|0
1643887730000|2022-02-03 11:28:50|22131.38|22131.38|22132.15|22132.15|22132.15|22132.15|22131.33|22131.33|0
1643887740000|2022-02-03 11:29:00|22132.12|22132.12|22131.96|22131.96|22132.12|22132.12|22131.85|22131.85|0
1643887750000|2022-02-03 11:29:10|22132.03|22132.03|22132.2|22132.2|22132.2|22132.2|22131.95|22131.95|0
1643887760000|2022-02-03 11:29:20|22132.25|22132.25|22132.35|22132.35|22132.35|22132.35|22132.07|22132.07|0
1643887770000|2022-02-03 11:29:30|22132.21|22132.21|22132.17|22132.17|22132.34|22132.34|22132.17|22132.17|0
1643887780000|2022-02-03 11:29:40|22132.21|22132.21|22132.05|22132.05|22132.22|22132.22|22132.02|22132.02|0
1643887790000|2022-02-03 11:29:50|22132.02|22132.02|22132.05|22132.05|22132.14|22132.14|22131.94|22131.94|0
1643887800000|2022-02-03 11:30:00|22132.2|22132.2|22132.16|22132.16|22132.3|22132.3|22132.14|22132.14|0
1643887810000|2022-02-03 11:30:10|22132.07|22132.07|22132.73|22132.73|22132.73|22132.73|22132.07|22132.07|0
1643887820000|2022-02-03 11:30:20|22132.66|22132.66|22132.99|22132.99|22132.99|22132.99|22132.66|22132.66|0
1643887830000|2022-02-03 11:30:30|22133.08|22133.08|22132.89|22132.89|22133.08|22133.08|22132.87|22132.87|0
1643887840000|2022-02-03 11:30:40|22132.8|22132.8|22132.84|22132.84|22132.88|22132.88|22132.66|22132.66|0
1643887850000|2022-02-03 11:30:50|22132.77|22132.77|22132.16|22132.16|22132.77|22132.77|22132.16|22132.16|0
1643887860000|2022-02-03 11:31:00|22132.09|22132.09|22131.91|22131.91|22132.09|22132.09|22131.89|22131.89|0
1643887870000|2022-02-03 11:31:10|22131.84|22131.84|22132.44|22132.44|22132.44|22132.44|22131.71|22131.71|0
1643887880000|2022-02-03 11:31:20|22132.37|22132.37|22132.51|22132.51|22132.51|22132.51|22132.37|22132.37|0
1643887890000|2022-02-03 11:31:30|22132.69|22132.69|22132.72|22132.72|22132.72|22132.72|22132.69|22132.69|0
1643887900000|2022-02-03 11:31:40|22132.52|22132.52|22132.64|22132.64|22132.64|22132.64|22132.52|22132.52|0
1643887910000|2022-02-03 11:31:50|22132.67|22132.67|22132.53|22132.53|22132.75|22132.75|22132.53|22132.53|0
1643887920000|2022-02-03 11:32:00|22132.5|22132.5|22132.81|22132.81|22132.95|22132.95|22132.5|22132.5|0
1643887930000|2022-02-03 11:32:10|22132.93|22132.93|22132.93|22132.93|22133.1|22133.1|22132.89|22132.89|0
1643887940000|2022-02-03 11:32:20|22132.73|22132.73|22133.36|22133.36|22133.36|22133.36|22132.73|22132.73|0
1643887950000|2022-02-03 11:32:30|22133.29|22133.29|22133.22|22133.22|22133.29|22133.29|22133.22|22133.22|0
1643887960000|2022-02-03 11:32:40|22133.13|22133.13|22132.79|22132.79|22133.13|22133.13|22132.79|22132.79|0
1643887970000|2022-02-03 11:32:50|22132.73|22132.73|22133.07|22133.07|22133.07|22133.07|22132.73|22132.73|0
1643887980000|2022-02-03 11:33:00|22133.18|22133.18|22133.26|22133.26|22133.53|22133.53|22133.18|22133.18|0
1643887990000|2022-02-03 11:33:10|22133.39|22133.39|22133.56|22133.56|22133.56|22133.56|22133.39|22133.39|0
1643888000000|2022-02-03 11:33:20|22133.62|22133.62|22133.51|22133.51|22133.62|22133.62|22133.49|22133.49|0
1643888010000|2022-02-03 11:33:30|22133.39|22133.39|22133.34|22133.34|22133.39|22133.39|22133.34|22133.34|0
1643888020000|2022-02-03 11:33:40|22133.42|22133.42|22133.8|22133.8|22133.9|22133.9|22133.42|22133.42|0
1643888030000|2022-02-03 11:33:50|22133.82|22133.82|22134.22|22134.22|22134.22|22134.22|22133.82|22133.82|0
1643888040000|2022-02-03 11:34:00|22134.44|22134.44|22134.28|22134.28|22134.64|22134.64|22134.28|22134.28|0
1643888050000|2022-02-03 11:34:10|22134.31|22134.31|22133.96|22133.96|22134.31|22134.31|22133.96|22133.96|0
1643888060000|2022-02-03 11:34:20|22133.92|22133.92|22133.66|22133.66|22133.92|22133.92|22133.65|22133.65|0
1643888070000|2022-02-03 11:34:30|22133.54|22133.54|22132.31|22132.31|22133.54|22133.54|22132.31|22132.31|0
1643888080000|2022-02-03 11:34:40|22132.14|22132.14|22131.15|22131.15|22132.24|22132.24|22131.11|22131.11|0
1643888090000|2022-02-03 11:34:50|22131.05|22131.05|22130.36|22130.36|22131.05|22131.05|22130.36|22130.36|0
1643888100000|2022-02-03 11:35:00|22130.32|22130.32|22129.4|22129.4|22130.32|22130.32|22129.2|22129.2|0
1643888110000|2022-02-03 11:35:10|22129.34|22129.34|22129.87|22129.87|22129.87|22129.87|22129.15|22129.15|0
1643888120000|2022-02-03 11:35:20|22129.84|22129.84|22129.66|22129.66|22130.04|22130.04|22129.66|22129.66|0
1643888130000|2022-02-03 11:35:30|22129.56|22129.56|22129.71|22129.71|22129.85|22129.85|22129.53|22129.53|0
1643888140000|2022-02-03 11:35:40|22129.64|22129.64|22128.84|22128.84|22129.64|22129.64|22128.84|22128.84|0
1643888150000|2022-02-03 11:35:50|22128.77|22128.77|22129.02|22129.02|22129.02|22129.02|22128.73|22128.73|0
1643888160000|2022-02-03 11:36:00|22129.04|22129.04|22129.09|22129.09|22129.36|22129.36|22129.02|22129.02|0
1643888170000|2022-02-03 11:36:10|22129.07|22129.07|22129.09|22129.09|22129.13|22129.13|22129.07|22129.07|0
1643888180000|2022-02-03 11:36:20|22129|22129|22129.05|22129.05|22129.28|22129.28|22128.91|22128.91|0
1643888190000|2022-02-03 11:36:30|22128.97|22128.97|22129.29|22129.29|22129.29|22129.29|22128.92|22128.92|0
1643888200000|2022-02-03 11:36:40|22129.38|22129.38|22129.62|22129.62|22129.62|22129.62|22129.27|22129.27|0
1643888210000|2022-02-03 11:36:50|22129.55|22129.55|22129.83|22129.83|22129.89|22129.89|22129.55|22129.55|0
1643888220000|2022-02-03 11:37:00|22130|22130|22129.76|22129.76|22130|22130|22129.76|22129.76|0
1643888230000|2022-02-03 11:37:10|22129.88|22129.88|22129.61|22129.61|22129.97|22129.97|22129.51|22129.51|0
1643888240000|2022-02-03 11:37:20|22129.73|22129.73|22129.65|22129.65|22129.78|22129.78|22129.65|22129.65|0
1643888250000|2022-02-03 11:37:30|22129.7|22129.7|22129.89|22129.89|22129.89|22129.89|22129.7|22129.7|0
1643888260000|2022-02-03 11:37:40|22129.5|22129.5|22129.92|22129.92|22129.92|22129.92|22129.5|22129.5|0
1643888270000|2022-02-03 11:37:50|22129.82|22129.82|22129.95|22129.95|22129.95|22129.95|22129.68|22129.68|0
1643888280000|2022-02-03 11:38:00|22130.02|22130.02|22129.99|22129.99|22130.06|22130.06|22129.82|22129.82|0
1643888290000|2022-02-03 11:38:10|22130.25|22130.25|22129.75|22129.75|22130.25|22130.25|22129.75|22129.75|0
1643888300000|2022-02-03 11:38:20|22129.84|22129.84|22129.71|22129.71|22129.96|22129.96|22129.71|22129.71|0
1643888310000|2022-02-03 11:38:30|22129.77|22129.77|22129.56|22129.56|22129.77|22129.77|22129.44|22129.44|0
1643888320000|2022-02-03 11:38:40|22129.5|22129.5|22129.52|22129.52|22129.52|22129.52|22129.46|22129.46|0
1643888330000|2022-02-03 11:38:50|22129.45|22129.45|22129.4|22129.4|22129.45|22129.45|22129.21|22129.21|0
1643888340000|2022-02-03 11:39:00|22129.32|22129.32|22129.21|22129.21|22129.32|22129.32|22128.9|22128.9|0
1643888350000|2022-02-03 11:39:10|22129.33|22129.33|22129.36|22129.36|22129.37|22129.37|22129.3|22129.3|0
1643888360000|2022-02-03 11:39:20|22129.81|22129.81|22130.22|22130.22|22130.22|22130.22|22129.81|22129.81|0
1643888370000|2022-02-03 11:39:30|22130.07|22130.07|22130.04|22130.04|22130.07|22130.07|22130.04|22130.04|0
1643888380000|2022-02-03 11:39:40|22130|22130|22130.05|22130.05|22130.09|22130.09|22130|22130|0
1643888390000|2022-02-03 11:39:50|22129.96|22129.96|22129.03|22129.03|22129.96|22129.96|22129.03|22129.03|0
1643888400000|2022-02-03 11:40:00|22129.24|22129.24|22129.46|22129.46|22129.46|22129.46|22128.98|22128.98|0
1643888410000|2022-02-03 11:40:10|22129.28|22129.28|22129.46|22129.46|22129.46|22129.46|22129.07|22129.07|0
1643888420000|2022-02-03 11:40:20|22129.52|22129.52|22130.18|22130.18|22130.18|22130.18|22129.52|22129.52|0
1643888430000|2022-02-03 11:40:30|22130.3|22130.3|22130.31|22130.31|22130.37|22130.37|22130.05|22130.05|0
1643888440000|2022-02-03 11:40:40|22130.28|22130.28|22130.37|22130.37|22130.37|22130.37|22130.14|22130.14|0
1643888450000|2022-02-03 11:40:50|22130.35|22130.35|22129.86|22129.86|22130.38|22130.38|22129.86|22129.86|0
1643888460000|2022-02-03 11:41:00|22129.77|22129.77|22129.95|22129.95|22130.16|22130.16|22129.77|22129.77|0
1643888470000|2022-02-03 11:41:10|22129.84|22129.84|22129.91|22129.91|22129.92|22129.92|22129.79|22129.79|0
1643888480000|2022-02-03 11:41:20|22130.06|22130.06|22130.15|22130.15|22130.15|22130.15|22130.06|22130.06|0
1643888490000|2022-02-03 11:41:30|22130.21|22130.21|22130.22|22130.22|22130.23|22130.23|22130.1|22130.1|0
1643888500000|2022-02-03 11:41:40|22130.17|22130.17|22129.88|22129.88|22130.17|22130.17|22129.83|22129.83|0
1643888510000|2022-02-03 11:41:50|22129.85|22129.85|22129.46|22129.46|22129.85|22129.85|22129.38|22129.38|0
1643888520000|2022-02-03 11:42:00|22129.4|22129.4|22129.71|22129.71|22129.86|22129.86|22129.4|22129.4|0
1643888530000|2022-02-03 11:42:10|22129.65|22129.65|22129.41|22129.41|22129.65|22129.65|22129.31|22129.31|0
1643888540000|2022-02-03 11:42:20|22129.23|22129.23|22129.11|22129.11|22129.24|22129.24|22128.98|22128.98|0
1643888550000|2022-02-03 11:42:30|22128.99|22128.99|22129.19|22129.19|22129.25|22129.25|22128.99|22128.99|0
1643888560000|2022-02-03 11:42:40|22129.26|22129.26|22129.72|22129.72|22129.8|22129.8|22129.26|22129.26|0
1643888570000|2022-02-03 11:42:50|22129.75|22129.75|22129.54|22129.54|22129.75|22129.75|22129.45|22129.45|0
1643888580000|2022-02-03 11:43:00|22129.59|22129.59|22129.12|22129.12|22129.7|22129.7|22128.91|22128.91|0
1643888590000|2022-02-03 11:43:10|22129.18|22129.18|22130.42|22130.42|22130.42|22130.42|22129.18|22129.18|0
1643888600000|2022-02-03 11:43:20|22130.67|22130.67|22130.47|22130.47|22130.91|22130.91|22130.47|22130.47|0
1643888610000|2022-02-03 11:43:30|22130.67|22130.67|22130.75|22130.75|22130.75|22130.75|22130.6|22130.6|0
1643888620000|2022-02-03 11:43:40|22130.67|22130.67|22130.53|22130.53|22130.87|22130.87|22130.53|22130.53|0
1643888630000|2022-02-03 11:43:50|22130.56|22130.56|22129.99|22129.99|22130.56|22130.56|22129.99|22129.99|0
1643888640000|2022-02-03 11:44:00|22130.06|22130.06|22129.88|22129.88|22130.06|22130.06|22129.88|22129.88|0
1643888650000|2022-02-03 11:44:10|22130.02|22130.02|22130.41|22130.41|22130.57|22130.57|22130.02|22130.02|0
1643888660000|2022-02-03 11:44:20|22130.37|22130.37|22130.32|22130.32|22130.37|22130.37|22130.32|22130.32|0
1643888670000|2022-02-03 11:44:30|22130.27|22130.27|22130.64|22130.64|22130.64|22130.64|22130.27|22130.27|0
1643888680000|2022-02-03 11:44:40|22131.23|22131.23|22131.44|22131.44|22131.44|22131.44|22131.23|22131.23|0
1643888690000|2022-02-03 11:44:50|22131.31|22131.31|22130.58|22130.58|22131.31|22131.31|22130.58|22130.58|0
1643888700000|2022-02-03 11:45:00|22130.69|22130.69|22130.58|22130.58|22131.18|22131.18|22130.58|22130.58|0
1643888710000|2022-02-03 11:45:10|22130.53|22130.53|22130.91|22130.91|22130.91|22130.91|22130.49|22130.49|0
1643888720000|2022-02-03 11:45:20|22130.81|22130.81|22131.06|22131.06|22131.06|22131.06|22130.81|22130.81|0
1643888730000|2022-02-03 11:45:30|22130.89|22130.89|22130.67|22130.67|22130.89|22130.89|22130.67|22130.67|0
1643888740000|2022-02-03 11:45:40|22130.57|22130.57|22130.46|22130.46|22130.7|22130.7|22130.46|22130.46|0
1643888750000|2022-02-03 11:45:50|22130.39|22130.39|22130.26|22130.26|22130.39|22130.39|22130.12|22130.12|0
1643888760000|2022-02-03 11:46:00|22130.18|22130.18|22130.38|22130.38|22130.59|22130.59|22130.18|22130.18|0
1643888770000|2022-02-03 11:46:10|22130.32|22130.32|22130.48|22130.48|22130.57|22130.57|22130.27|22130.27|0
1643888780000|2022-02-03 11:46:20|22130.4|22130.4|22130.13|22130.13|22130.4|22130.4|22130.03|22130.03|0
1643888790000|2022-02-03 11:46:30|22130.28|22130.28|22129.98|22129.98|22130.28|22130.28|22129.84|22129.84|0
1643888800000|2022-02-03 11:46:40|22129.68|22129.68|22129.06|22129.06|22129.68|22129.68|22128.99|22128.99|0
1643888810000|2022-02-03 11:46:50|22129.12|22129.12|22128.93|22128.93|22129.12|22129.12|22128.86|22128.86|0
1643888820000|2022-02-03 11:47:00|22128.86|22128.86|22128.64|22128.64|22128.97|22128.97|22128.64|22128.64|0
1643888830000|2022-02-03 11:47:10|22128.78|22128.78|22128.89|22128.89|22128.89|22128.89|22128.78|22128.78|0
1643888840000|2022-02-03 11:47:20|22128.85|22128.85|22129.07|22129.07|22129.07|22129.07|22128.85|22128.85|0
1643888850000|2022-02-03 11:47:30|22129.2|22129.2|22128.75|22128.75|22129.28|22129.28|22128.75|22128.75|0
1643888860000|2022-02-03 11:47:40|22128.89|22128.89|22130.35|22130.35|22130.35|22130.35|22128.89|22128.89|0
1643888870000|2022-02-03 11:47:50|22130.38|22130.38|22130.7|22130.7|22130.71|22130.71|22130.13|22130.13|0
1643888880000|2022-02-03 11:48:00|22131.01|22131.01|22131.21|22131.21|22131.21|22131.21|22131.01|22131.01|0
1643888890000|2022-02-03 11:48:10|22131.27|22131.27|22131.56|22131.56|22131.6|22131.6|22131.27|22131.27|0
1643888900000|2022-02-03 11:48:20|22131.66|22131.66|22131.6|22131.6|22131.77|22131.77|22131.57|22131.57|0
1643888910000|2022-02-03 11:48:30|22131.46|22131.46|22131.43|22131.43|22131.46|22131.46|22131.25|22131.25|0
1643888920000|2022-02-03 11:48:40|22131.6|22131.6|22131.78|22131.78|22131.78|22131.78|22131.6|22131.6|0
1643888930000|2022-02-03 11:48:50|22131.59|22131.59|22132.43|22132.43|22132.71|22132.71|22131.59|22131.59|0
1643888940000|2022-02-03 11:49:00|22132.55|22132.55|22133.23|22133.23|22133.34|22133.34|22132.55|22132.55|0
1643888950000|2022-02-03 11:49:10|22133.32|22133.32|22133.85|22133.85|22133.85|22133.85|22133.32|22133.32|0
1643888960000|2022-02-03 11:49:20|22133.99|22133.99|22134.28|22134.28|22134.57|22134.57|22133.99|22133.99|0
1643888970000|2022-02-03 11:49:30|22134.31|22134.31|22134.6|22134.6|22134.6|22134.6|22134.31|22134.31|0
1643888980000|2022-02-03 11:49:40|22134.54|22134.54|22133.7|22133.7|22134.54|22134.54|22133.64|22133.64|0
1643888990000|2022-02-03 11:49:50|22133.61|22133.61|22134.04|22134.04|22134.04|22134.04|22133.61|22133.61|0
1643889000000|2022-02-03 11:50:00|22133.9|22133.9|22133.8|22133.8|22133.97|22133.97|22133.65|22133.65|0
1643889010000|2022-02-03 11:50:10|22133.62|22133.62|22133.6|22133.6|22133.62|22133.62|22133.55|22133.55|0
1643889020000|2022-02-03 11:50:20|22133.78|22133.78|22134.05|22134.05|22134.05|22134.05|22133.65|22133.65|0
1643889030000|2022-02-03 11:50:30|22134.11|22134.11|22134.33|22134.33|22134.33|22134.33|22134.11|22134.11|0
1643889040000|2022-02-03 11:50:40|22134.54|22134.54|22135.3|22135.3|22135.3|22135.3|22134.54|22134.54|0
1643889050000|2022-02-03 11:50:50|22135.25|22135.25|22135.48|22135.48|22135.48|22135.48|22135.11|22135.11|0
1643889060000|2022-02-03 11:51:00|22135.56|22135.56|22135.76|22135.76|22135.81|22135.81|22135.5|22135.5|0
1643889070000|2022-02-03 11:51:10|22135.91|22135.91|22137.68|22137.68|22137.69|22137.69|22135.91|22135.91|0
1643889080000|2022-02-03 11:51:20|22137.72|22137.72|22139.44|22139.44|22139.44|22139.44|22137.72|22137.72|0
1643889090000|2022-02-03 11:51:30|22139.54|22139.54|22139.04|22139.04|22139.54|22139.54|22138.95|22138.95|0
1643889100000|2022-02-03 11:51:40|22139.2|22139.2|22139.04|22139.04|22139.47|22139.47|22139.03|22139.03|0
1643889110000|2022-02-03 11:51:50|22139.09|22139.09|22139.1|22139.1|22139.1|22139.1|22138.63|22138.63|0
1643889120000|2022-02-03 11:52:00|22139.27|22139.27|22139.48|22139.48|22139.7|22139.7|22139.27|22139.27|0
1643889130000|2022-02-03 11:52:10|22139.55|22139.55|22140.27|22140.27|22140.33|22140.33|22139.55|22139.55|0
1643889140000|2022-02-03 11:52:20|22140.4|22140.4|22142.11|22142.11|22142.11|22142.11|22140.4|22140.4|0
1643889150000|2022-02-03 11:52:30|22142.02|22142.02|22142.46|22142.46|22142.46|22142.46|22142.02|22142.02|0
1643889160000|2022-02-03 11:52:40|22142.36|22142.36|22142.45|22142.45|22142.66|22142.66|22142.29|22142.29|0
1643889170000|2022-02-03 11:52:50|22142.38|22142.38|22142.57|22142.57|22142.59|22142.59|22142.38|22142.38|0
1643889180000|2022-02-03 11:53:00|22142.7|22142.7|22142.61|22142.61|22142.78|22142.78|22142.48|22142.48|0
1643889190000|2022-02-03 11:53:10|22142.68|22142.68|22143.01|22143.01|22143.06|22143.06|22142.68|22142.68|0
1643889200000|2022-02-03 11:53:20|22142.96|22142.96|22142.81|22142.81|22143.01|22143.01|22142.81|22142.81|0
1643889210000|2022-02-03 11:53:30|22142.92|22142.92|22143.06|22143.06|22143.06|22143.06|22142.89|22142.89|0
1643889220000|2022-02-03 11:53:40|22143.14|22143.14|22143.57|22143.57|22143.57|22143.57|22143.13|22143.13|0
1643889230000|2022-02-03 11:53:50|22143.67|22143.67|22143.28|22143.28|22143.76|22143.76|22143.28|22143.28|0
1643889240000|2022-02-03 11:54:00|22143.15|22143.15|22143.1|22143.1|22143.15|22143.15|22142.62|22142.62|0
1643889250000|2022-02-03 11:54:10|22143|22143|22143.08|22143.08|22143.27|22143.27|22142.97|22142.97|0
1643889260000|2022-02-03 11:54:20|22143.12|22143.12|22143.51|22143.51|22143.51|22143.51|22143.12|22143.12|0
1643889270000|2022-02-03 11:54:30|22143.57|22143.57|22143.71|22143.71|22143.86|22143.86|22143.57|22143.57|0
1643889280000|2022-02-03 11:54:40|22143.69|22143.69|22144.16|22144.16|22144.16|22144.16|22143.69|22143.69|0
1643889290000|2022-02-03 11:54:50|22144.36|22144.36|22144.5|22144.5|22144.53|22144.53|22144.36|22144.36|0
1643889300000|2022-02-03 11:55:00|22144.55|22144.55|22144.46|22144.46|22144.55|22144.55|22144.36|22144.36|0
1643889310000|2022-02-03 11:55:10|22144.32|22144.32|22144.22|22144.22|22144.32|22144.32|22144.11|22144.11|0
1643889320000|2022-02-03 11:55:20|22144.31|22144.31|22144.7|22144.7|22144.75|22144.75|22144.31|22144.31|0
1643889330000|2022-02-03 11:55:30|22144.76|22144.76|22145.05|22145.05|22145.05|22145.05|22144.66|22144.66|0
1643889340000|2022-02-03 11:55:40|22145.11|22145.11|22145.89|22145.89|22145.89|22145.89|22145.11|22145.11|0
1643889350000|2022-02-03 11:55:50|22145.83|22145.83|22146.03|22146.03|22146.03|22146.03|22145.83|22145.83|0
1643889360000|2022-02-03 11:56:00|22146.06|22146.06|22146.23|22146.23|22146.32|22146.32|22146.06|22146.06|0
1643889370000|2022-02-03 11:56:10|22146.28|22146.28|22146.82|22146.82|22146.85|22146.85|22146.28|22146.28|0
1643889380000|2022-02-03 11:56:20|22146.77|22146.77|22147.4|22147.4|22147.4|22147.4|22146.77|22146.77|0
1643889390000|2022-02-03 11:56:30|22147.51|22147.51|22147.54|22147.54|22147.58|22147.58|22147.5|22147.5|0
1643889400000|2022-02-03 11:56:40|22147.67|22147.67|22148.18|22148.18|22148.36|22148.36|22147.61|22147.61|0
1643889410000|2022-02-03 11:56:50|22148.11|22148.11|22148.35|22148.35|22148.35|22148.35|22148.05|22148.05|0
1643889420000|2022-02-03 11:57:00|22148.41|22148.41|22148.62|22148.62|22148.66|22148.66|22148.41|22148.41|0
1643889430000|2022-02-03 11:57:10|22148.67|22148.67|22148.98|22148.98|22148.98|22148.98|22148.62|22148.62|0
1643889440000|2022-02-03 11:57:20|22149.05|22149.05|22149.47|22149.47|22149.54|22149.54|22149.05|22149.05|0
1643889450000|2022-02-03 11:57:30|22149.51|22149.51|22149.97|22149.97|22150.01|22150.01|22149.47|22149.47|0
1643889460000|2022-02-03 11:57:40|22149.86|22149.86|22149.76|22149.76|22150.03|22150.03|22149.76|22149.76|0
1643889470000|2022-02-03 11:57:50|22149.81|22149.81|22150.17|22150.17|22150.17|22150.17|22149.8|22149.8|0
1643889480000|2022-02-03 11:58:00|22150.27|22150.27|22150.84|22150.84|22150.88|22150.88|22150.27|22150.27|0
1643889490000|2022-02-03 11:58:10|22150.72|22150.72|22150.42|22150.42|22150.81|22150.81|22150.42|22150.42|0
1643889500000|2022-02-03 11:58:20|22150.4|22150.4|22150.8|22150.8|22150.8|22150.8|22150.4|22150.4|0
1643889510000|2022-02-03 11:58:30|22150.67|22150.67|22150.38|22150.38|22150.67|22150.67|22150.38|22150.38|0
1643889520000|2022-02-03 11:58:40|22150.5|22150.5|22150.64|22150.64|22150.64|22150.64|22150.5|22150.5|0
1643889530000|2022-02-03 11:58:50|22150.66|22150.66|22151.29|22151.29|22151.29|22151.29|22150.66|22150.66|0
1643889540000|2022-02-03 11:59:00|22151.25|22151.25|22151.8|22151.8|22151.8|22151.8|22151.18|22151.18|0
1643889550000|2022-02-03 11:59:10|22151.83|22151.83|22152.2|22152.2|22152.2|22152.2|22151.83|22151.83|0
1643889560000|2022-02-03 11:59:20|22152.24|22152.24|22152.73|22152.73|22152.73|22152.73|22152.24|22152.24|0
1643889570000|2022-02-03 11:59:30|22152.8|22152.8|22154.42|22154.42|22154.55|22154.55|22152.8|22152.8|0
1643889580000|2022-02-03 11:59:40|22154.53|22154.53|22154.79|22154.79|22154.9|22154.9|22154.38|22154.38|0
1643889590000|2022-02-03 11:59:50|22154.83|22154.83|22155.16|22155.16|22155.16|22155.16|22153.61|22153.61|0
1643889600000|2022-02-03 12:00:00|22155.23|22155.23|22153.81|22153.81|22155.4|22155.4|22153.57|22153.57|0
1643889610000|2022-02-03 12:00:10|22153.92|22153.92|22156.79|22156.79|22157.01|22157.01|22153.88|22153.88|0
1643889620000|2022-02-03 12:00:20|22156.63|22156.63|22152.61|22152.61|22156.63|22156.63|22152.61|22152.61|0
1643889630000|2022-02-03 12:00:30|22152.66|22152.66|22148.62|22148.62|22153.12|22153.12|22148.39|22148.39|0
1643889640000|2022-02-03 12:00:40|22148.9|22148.9|22147.05|22147.05|22149.47|22149.47|22147.05|22147.05|0
1643889650000|2022-02-03 12:00:50|22147.11|22147.11|22146.38|22146.38|22147.17|22147.17|22146.02|22146.02|0
1643889660000|2022-02-03 12:01:00|22146.43|22146.43|22133.23|22133.23|22146.43|22146.43|22131.63|22131.63|0
1643889670000|2022-02-03 12:01:10|22133.19|22133.19|22134.71|22134.71|22134.71|22134.71|22133.19|22133.19|0
1643889680000|2022-02-03 12:01:20|22134.77|22134.77|22132.93|22132.93|22134.78|22134.78|22132.93|22132.93|0
1643889690000|2022-02-03 12:01:30|22132.97|22132.97|22132.5|22132.5|22132.97|22132.97|22132.5|22132.5|0
1643889700000|2022-02-03 12:01:40|22132.47|22132.47|22129.07|22129.07|22132.47|22132.47|22129.07|22129.07|0
1643889710000|2022-02-03 12:01:50|22129.12|22129.12|22128.73|22128.73|22129.12|22129.12|22128.44|22128.44|0
1643889720000|2022-02-03 12:02:00|22128.75|22128.75|22126.44|22126.44|22128.77|22128.77|22126.21|22126.21|0
1643889730000|2022-02-03 12:02:10|22126.55|22126.55|22125.39|22125.39|22126.55|22126.55|22125.39|22125.39|0
1643889740000|2022-02-03 12:02:20|22125.25|22125.25|22123.1|22123.1|22125.25|22125.25|22123.1|22123.1|0
1643889750000|2022-02-03 12:02:30|22123.25|22123.25|22123.48|22123.48|22123.58|22123.58|22123.25|22123.25|0
1643889760000|2022-02-03 12:02:40|22123.56|22123.56|22125.14|22125.14|22125.22|22125.22|22123.48|22123.48|0
1643889770000|2022-02-03 12:02:50|22125.01|22125.01|22125.11|22125.11|22125.42|22125.42|22124.95|22124.95|0
1643889780000|2022-02-03 12:03:00|22125.05|22125.05|22124.84|22124.84|22125.05|22125.05|22124.31|22124.31|0
1643889790000|2022-02-03 12:03:10|22124.8|22124.8|22125.62|22125.62|22125.62|22125.62|22124.8|22124.8|0
1643889800000|2022-02-03 12:03:20|22125.51|22125.51|22125.39|22125.39|22125.51|22125.51|22125.06|22125.06|0
1643889810000|2022-02-03 12:03:30|22125.36|22125.36|22124.66|22124.66|22125.43|22125.43|22124.66|22124.66|0
1643889820000|2022-02-03 12:03:40|22124.92|22124.92|22124.21|22124.21|22125.18|22125.18|22123.75|22123.75|0
1643889830000|2022-02-03 12:03:50|22124.1|22124.1|22123.02|22123.02|22124.1|22124.1|22122.96|22122.96|0
1643889840000|2022-02-03 12:04:00|22123.07|22123.07|22122.72|22122.72|22123.39|22123.39|22122.72|22122.72|0
1643889850000|2022-02-03 12:04:10|22122.98|22122.98|22122.7|22122.7|22123.08|22123.08|22122.64|22122.64|0
1643889860000|2022-02-03 12:04:20|22122.47|22122.47|22122.6|22122.6|22122.71|22122.71|22122.47|22122.47|0
1643889870000|2022-02-03 12:04:30|22122.51|22122.51|22122.02|22122.02|22122.59|22122.59|22121.98|22121.98|0
1643889880000|2022-02-03 12:04:40|22121.94|22121.94|22122.12|22122.12|22122.17|22122.17|22121.82|22121.82|0
1643889890000|2022-02-03 12:04:50|22122.04|22122.04|22120.99|22120.99|22122.04|22122.04|22120.99|22120.99|0
1643889900000|2022-02-03 12:05:00|22120.93|22120.93|22119.39|22119.39|22120.93|22120.93|22119.03|22119.03|0
1643889910000|2022-02-03 12:05:10|22119.22|22119.22|22118.89|22118.89|22119.37|22119.37|22118.83|22118.83|0
1643889920000|2022-02-03 12:05:20|22118.92|22118.92|22117.89|22117.89|22119.07|22119.07|22117.89|22117.89|0
1643889930000|2022-02-03 12:05:30|22117.65|22117.65|22116.32|22116.32|22117.65|22117.65|22116.25|22116.25|0
1643889940000|2022-02-03 12:05:40|22116.13|22116.13|22116.53|22116.53|22116.53|22116.53|22116.13|22116.13|0
1643889950000|2022-02-03 12:05:50|22116.56|22116.56|22115.93|22115.93|22116.95|22116.95|22115.93|22115.93|0
1643889960000|2022-02-03 12:06:00|22115.77|22115.77|22112.44|22112.44|22115.77|22115.77|22112.44|22112.44|0
1643889970000|2022-02-03 12:06:10|22112.34|22112.34|22111.72|22111.72|22112.6|22112.6|22111.5|22111.5|0
1643889980000|2022-02-03 12:06:20|22111.78|22111.78|22110.48|22110.48|22111.78|22111.78|22110.43|22110.43|0
1643889990000|2022-02-03 12:06:30|22110.58|22110.58|22109.14|22109.14|22110.58|22110.58|22108.88|22108.88|0
1643890000000|2022-02-03 12:06:40|22109.01|22109.01|22107.83|22107.83|22109.19|22109.19|22107.83|22107.83|0
1643890010000|2022-02-03 12:06:50|22107.89|22107.89|22107.31|22107.31|22107.93|22107.93|22107.28|22107.28|0
1643890020000|2022-02-03 12:07:00|22107.19|22107.19|22107.24|22107.24|22107.54|22107.54|22107.19|22107.19|0
1643890030000|2022-02-03 12:07:10|22107.21|22107.21|22106.15|22106.15|22107.21|22107.21|22106.02|22106.02|0
1643890040000|2022-02-03 12:07:20|22106.11|22106.11|22106.14|22106.14|22106.18|22106.18|22105.99|22105.99|0
1643890050000|2022-02-03 12:07:30|22106|22106|22105.04|22105.04|22106|22106|22105.04|22105.04|0
1643890060000|2022-02-03 12:07:40|22105.11|22105.11|22105.26|22105.26|22105.28|22105.28|22104.72|22104.72|0
1643890070000|2022-02-03 12:07:50|22105.21|22105.21|22104.92|22104.92|22105.27|22105.27|22104.92|22104.92|0
1643890080000|2022-02-03 12:08:00|22104.88|22104.88|22103.84|22103.84|22105.04|22105.04|22103.68|22103.68|0
1643890090000|2022-02-03 12:08:10|22103.8|22103.8|22102.95|22102.95|22103.8|22103.8|22102.95|22102.95|0
1643890100000|2022-02-03 12:08:20|22103.05|22103.05|22103.24|22103.24|22103.53|22103.53|22103.05|22103.05|0
1643890110000|2022-02-03 12:08:30|22103.18|22103.18|22103.56|22103.56|22103.71|22103.71|22103.18|22103.18|0
1643890120000|2022-02-03 12:08:40|22103.46|22103.46|22100.8|22100.8|22103.46|22103.46|22100.8|22100.8|0
1643890130000|2022-02-03 12:08:50|22100.84|22100.84|22101.11|22101.11|22101.3|22101.3|22100.23|22100.23|0
1643890140000|2022-02-03 12:09:00|22100.94|22100.94|22100.25|22100.25|22100.94|22100.94|22099.98|22099.98|0
1643890150000|2022-02-03 12:09:10|22100.16|22100.16|22099.61|22099.61|22100.16|22100.16|22099.56|22099.56|0
1643890160000|2022-02-03 12:09:20|22099.57|22099.57|22099.84|22099.84|22099.84|22099.84|22099.48|22099.48|0
1643890170000|2022-02-03 12:09:30|22099.15|22099.15|22099.62|22099.62|22099.62|22099.62|22099.1|22099.1|0
1643890180000|2022-02-03 12:09:40|22099.72|22099.72|22099.9|22099.9|22099.9|22099.9|22099.55|22099.55|0
1643890190000|2022-02-03 12:09:50|22100.05|22100.05|22102.73|22102.73|22102.8|22102.8|22100.05|22100.05|0
1643890200000|2022-02-03 12:10:00|22102.77|22102.77|22102.38|22102.38|22102.77|22102.77|22102.38|22102.38|0
1643890210000|2022-02-03 12:10:10|22102.6|22102.6|22102.86|22102.86|22102.86|22102.86|22102.6|22102.6|0
1643890220000|2022-02-03 12:10:20|22102.95|22102.95|22102.69|22102.69|22102.95|22102.95|22102.59|22102.59|0
1643890230000|2022-02-03 12:10:30|22102.74|22102.74|22102.57|22102.57|22102.74|22102.74|22102.44|22102.44|0
1643890240000|2022-02-03 12:10:40|22102.64|22102.64|22102.71|22102.71|22102.71|22102.71|22102.51|22102.51|0
1643890250000|2022-02-03 12:10:50|22102.83|22102.83|22102.97|22102.97|22102.97|22102.97|22102.7|22102.7|0
1643890260000|2022-02-03 12:11:00|22103.05|22103.05|22106.26|22106.26|22106.26|22106.26|22103.05|22103.05|0
1643890270000|2022-02-03 12:11:10|22106.47|22106.47|22106.5|22106.5|22106.5|22106.5|22106.22|22106.22|0
1643890280000|2022-02-03 12:11:20|22106.43|22106.43|22106.94|22106.94|22106.94|22106.94|22106.43|22106.43|0
1643890290000|2022-02-03 12:11:30|22106.8|22106.8|22107.72|22107.72|22107.72|22107.72|22106.69|22106.69|0
1643890300000|2022-02-03 12:11:40|22107.82|22107.82|22107.99|22107.99|22107.99|22107.99|22107.82|22107.82|0
1643890310000|2022-02-03 12:11:50|22107.83|22107.83|22108.38|22108.38|22108.38|22108.38|22107.83|22107.83|0
1643890320000|2022-02-03 12:12:00|22108.41|22108.41|22108.32|22108.32|22108.63|22108.63|22108.29|22108.29|0
1643890330000|2022-02-03 12:12:10|22108.35|22108.35|22108.36|22108.36|22108.44|22108.44|22108.27|22108.27|0
1643890340000|2022-02-03 12:12:20|22108.43|22108.43|22108.61|22108.61|22108.61|22108.61|22108.43|22108.43|0
1643890350000|2022-02-03 12:12:30|22108.36|22108.36|22108.63|22108.63|22108.85|22108.85|22108.36|22108.36|0
1643890360000|2022-02-03 12:12:40|22108.68|22108.68|22107.48|22107.48|22108.68|22108.68|22107.46|22107.46|0
1643890370000|2022-02-03 12:12:50|22107.41|22107.41|22107.55|22107.55|22107.62|22107.62|22107.3|22107.3|0
1643890380000|2022-02-03 12:13:00|22107.49|22107.49|22106.61|22106.61|22107.5|22107.5|22106.33|22106.33|0
1643890390000|2022-02-03 12:13:10|22106.64|22106.64|22106.47|22106.47|22106.64|22106.64|22106.43|22106.43|0
1643890400000|2022-02-03 12:13:20|22106.36|22106.36|22107.43|22107.43|22107.43|22107.43|22106.36|22106.36|0
1643890410000|2022-02-03 12:13:30|22107.56|22107.56|22107.57|22107.57|22107.69|22107.69|22107.36|22107.36|0
1643890420000|2022-02-03 12:13:40|22107.75|22107.75|22108.11|22108.11|22108.12|22108.12|22107.71|22107.71|0
1643890430000|2022-02-03 12:13:50|22108.24|22108.24|22107.91|22107.91|22108.24|22108.24|22107.72|22107.72|0
1643890440000|2022-02-03 12:14:00|22107.93|22107.93|22106.66|22106.66|22107.98|22107.98|22106.66|22106.66|0
1643890450000|2022-02-03 12:14:10|22106.79|22106.79|22106.65|22106.65|22106.95|22106.95|22106.65|22106.65|0
1643890460000|2022-02-03 12:14:20|22106.56|22106.56|22106.68|22106.68|22106.76|22106.76|22106.25|22106.25|0
1643890470000|2022-02-03 12:14:30|22106.53|22106.53|22106.16|22106.16|22106.53|22106.53|22106.16|22106.16|0
1643890480000|2022-02-03 12:14:40|22106.11|22106.11|22106.48|22106.48|22106.48|22106.48|22106.11|22106.11|0
1643890490000|2022-02-03 12:14:50|22106.31|22106.31|22106.37|22106.37|22106.37|22106.37|22106.31|22106.31|0
1643890500000|2022-02-03 12:15:00|22106.21|22106.21|22105.54|22105.54|22106.22|22106.22|22105.54|22105.54|0
1643890510000|2022-02-03 12:15:10|22105.49|22105.49|22105.24|22105.24|22105.49|22105.49|22105.24|22105.24|0
1643890520000|2022-02-03 12:15:20|22105.26|22105.26|22105.68|22105.68|22105.68|22105.68|22105.26|22105.26|0
1643890530000|2022-02-03 12:15:30|22105.57|22105.57|22105.49|22105.49|22105.71|22105.71|22105.2|22105.2|0
1643890540000|2022-02-03 12:15:40|22105.4|22105.4|22105.59|22105.59|22105.59|22105.59|22105.2|22105.2|0
1643890550000|2022-02-03 12:15:50|22105.46|22105.46|22105.29|22105.29|22105.7|22105.7|22105.29|22105.29|0
1643890560000|2022-02-03 12:16:00|22105.35|22105.35|22103.88|22103.88|22105.35|22105.35|22103.82|22103.82|0
1643890570000|2022-02-03 12:16:10|22103.83|22103.83|22103.93|22103.93|22103.93|22103.93|22103.76|22103.76|0
1643890580000|2022-02-03 12:16:20|22103.91|22103.91|22103.9|22103.9|22103.91|22103.91|22103.61|22103.61|0
1643890590000|2022-02-03 12:16:30|22104.03|22104.03|22104.12|22104.12|22104.12|22104.12|22103.78|22103.78|0
1643890600000|2022-02-03 12:16:40|22104.03|22104.03|22103.87|22103.87|22104.19|22104.19|22103.85|22103.85|0
1643890610000|2022-02-03 12:16:50|22103.8|22103.8|22104.05|22104.05|22104.28|22104.28|22103.8|22103.8|0
1643890620000|2022-02-03 12:17:00|22104.08|22104.08|22103.98|22103.98|22104.14|22104.14|22103.86|22103.86|0
1643890630000|2022-02-03 12:17:10|22103.92|22103.92|22103.72|22103.72|22103.92|22103.92|22103.72|22103.72|0
1643890640000|2022-02-03 12:17:20|22103.88|22103.88|22100.43|22100.43|22104.08|22104.08|22100.17|22100.17|0
1643890650000|2022-02-03 12:17:30|22100.38|22100.38|22100.2|22100.2|22100.51|22100.51|22100.2|22100.2|0
1643890660000|2022-02-03 12:17:40|22100.05|22100.05|22100|22100|22100.51|22100.51|22099.97|22099.97|0
1643890670000|2022-02-03 12:17:50|22100.05|22100.05|22099.23|22099.23|22100.1|22100.1|22099.23|22099.23|0
1643890680000|2022-02-03 12:18:00|22099.27|22099.27|22098.77|22098.77|22099.43|22099.43|22098.77|22098.77|0
1643890690000|2022-02-03 12:18:10|22098.78|22098.78|22099.22|22099.22|22099.22|22099.22|22098.73|22098.73|0
1643890700000|2022-02-03 12:18:20|22099.32|22099.32|22101.01|22101.01|22101.01|22101.01|22099.32|22099.32|0
1643890710000|2022-02-03 12:18:30|22101.11|22101.11|22101.61|22101.61|22101.61|22101.61|22101.11|22101.11|0
1643890720000|2022-02-03 12:18:40|22101.66|22101.66|22102.24|22102.24|22102.24|22102.24|22101.66|22101.66|0
1643890730000|2022-02-03 12:18:50|22102.29|22102.29|22102.4|22102.4|22103.14|22103.14|22102.29|22102.29|0
1643890740000|2022-02-03 12:19:00|22102.6|22102.6|22102.92|22102.92|22102.92|22102.92|22102.6|22102.6|0
1643890750000|2022-02-03 12:19:10|22103.1|22103.1|22104.94|22104.94|22104.94|22104.94|22103.07|22103.07|0
1643890760000|2022-02-03 12:19:20|22105.06|22105.06|22105.61|22105.61|22105.61|22105.61|22105.06|22105.06|0
1643890770000|2022-02-03 12:19:30|22105.46|22105.46|22105.67|22105.67|22105.71|22105.71|22105.39|22105.39|0
1643890780000|2022-02-03 12:19:40|22105.84|22105.84|22106.13|22106.13|22106.13|22106.13|22105.84|22105.84|0
1643890790000|2022-02-03 12:19:50|22105.98|22105.98|22107.17|22107.17|22107.17|22107.17|22105.98|22105.98|0
1643890800000|2022-02-03 12:20:00|22107.29|22107.29|22107.3|22107.3|22107.46|22107.46|22107.22|22107.22|0
1643890810000|2022-02-03 12:20:10|22107.37|22107.37|22107.23|22107.23|22107.37|22107.37|22107.15|22107.15|0
1643890820000|2022-02-03 12:20:20|22107.02|22107.02|22107.24|22107.24|22107.31|22107.31|22107.02|22107.02|0
1643890830000|2022-02-03 12:20:30|22107.47|22107.47|22107.44|22107.44|22107.47|22107.47|22107.29|22107.29|0
1643890840000|2022-02-03 12:20:40|22107.37|22107.37|22107.4|22107.4|22107.5|22107.5|22107.25|22107.25|0
1643890850000|2022-02-03 12:20:50|22107.42|22107.42|22108.06|22108.06|22108.09|22108.09|22107.3|22107.3|0
1643890860000|2022-02-03 12:21:00|22107.96|22107.96|22106.83|22106.83|22107.99|22107.99|22106.78|22106.78|0
1643890870000|2022-02-03 12:21:10|22106.67|22106.67|22106.61|22106.61|22106.79|22106.79|22106.61|22106.61|0
1643890880000|2022-02-03 12:21:20|22106.58|22106.58|22106.54|22106.54|22106.65|22106.65|22106.54|22106.54|0
1643890890000|2022-02-03 12:21:30|22106.68|22106.68|22106.93|22106.93|22106.93|22106.93|22106.68|22106.68|0
1643890900000|2022-02-03 12:21:40|22106.99|22106.99|22106.16|22106.16|22106.99|22106.99|22106.16|22106.16|0
1643890910000|2022-02-03 12:21:50|22106.26|22106.26|22106.47|22106.47|22106.58|22106.58|22106.26|22106.26|0
1643890920000|2022-02-03 12:22:00|22106.43|22106.43|22105.99|22105.99|22106.62|22106.62|22105.99|22105.99|0
1643890930000|2022-02-03 12:22:10|22106.06|22106.06|22106.5|22106.5|22106.59|22106.59|22105.78|22105.78|0
1643890940000|2022-02-03 12:22:20|22106.35|22106.35|22106.65|22106.65|22106.79|22106.79|22106.28|22106.28|0
1643890950000|2022-02-03 12:22:30|22106.78|22106.78|22106.96|22106.96|22106.96|22106.96|22106.4|22106.4|0
1643890960000|2022-02-03 12:22:40|22106.58|22106.58|22106.55|22106.55|22106.58|22106.58|22106.34|22106.34|0
1643890970000|2022-02-03 12:22:50|22106.62|22106.62|22107.32|22107.32|22107.32|22107.32|22106.48|22106.48|0
1643890980000|2022-02-03 12:23:00|22107.42|22107.42|22107.33|22107.33|22107.49|22107.49|22106.65|22106.65|0
1643890990000|2022-02-03 12:23:10|22107.4|22107.4|22108.46|22108.46|22108.46|22108.46|22107.4|22107.4|0
1643891000000|2022-02-03 12:23:20|22108.61|22108.61|22109.7|22109.7|22109.7|22109.7|22108.61|22108.61|0
1643891010000|2022-02-03 12:23:30|22109.76|22109.76|22110.12|22110.12|22110.12|22110.12|22109.38|22109.38|0
1643891020000|2022-02-03 12:23:40|22110.18|22110.18|22109.97|22109.97|22110.18|22110.18|22109.97|22109.97|0
1643891030000|2022-02-03 12:23:50|22109.61|22109.61|22110.1|22110.1|22110.1|22110.1|22109.61|22109.61|0
1643891040000|2022-02-03 12:24:00|22110.16|22110.16|22110.57|22110.57|22110.7|22110.7|22110.16|22110.16|0
1643891050000|2022-02-03 12:24:10|22110.71|22110.71|22111.14|22111.14|22111.14|22111.14|22110.71|22110.71|0
1643891060000|2022-02-03 12:24:20|22111.21|22111.21|22111.69|22111.69|22111.69|22111.69|22111.21|22111.21|0
1643891070000|2022-02-03 12:24:30|22111.64|22111.64|22110.96|22110.96|22111.64|22111.64|22110.96|22110.96|0
1643891080000|2022-02-03 12:24:40|22110.99|22110.99|22111.18|22111.18|22111.2|22111.2|22110.99|22110.99|0
1643891090000|2022-02-03 12:24:50|22111.3|22111.3|22111.03|22111.03|22111.3|22111.3|22111.03|22111.03|0
1643891100000|2022-02-03 12:25:00|22111.18|22111.18|22110.85|22110.85|22111.45|22111.45|22110.7|22110.7|0
1643891110000|2022-02-03 12:25:10|22110.88|22110.88|22110.31|22110.31|22110.93|22110.93|22110.25|22110.25|0
1643891120000|2022-02-03 12:25:20|22110.46|22110.46|22109.93|22109.93|22110.46|22110.46|22109.93|22109.93|0
1643891130000|2022-02-03 12:25:30|22109.88|22109.88|22109.77|22109.77|22109.95|22109.95|22109.76|22109.76|0
1643891140000|2022-02-03 12:25:40|22109.73|22109.73|22109.52|22109.52|22109.73|22109.73|22109.32|22109.32|0
1643891150000|2022-02-03 12:25:50|22109.39|22109.39|22108.29|22108.29|22109.39|22109.39|22108.29|22108.29|0
1643891160000|2022-02-03 12:26:00|22108.08|22108.08|22107.49|22107.49|22108.08|22108.08|22107.49|22107.49|0
1643891170000|2022-02-03 12:26:10|22107.57|22107.57|22107.23|22107.23|22107.57|22107.57|22107.23|22107.23|0
1643891180000|2022-02-03 12:26:20|22107.14|22107.14|22107|22107|22107.14|22107.14|22107|22107|0
1643891190000|2022-02-03 12:26:30|22106.78|22106.78|22106.32|22106.32|22106.83|22106.83|22106.27|22106.27|0
1643891200000|2022-02-03 12:26:40|22106.27|22106.27|22107.06|22107.06|22107.13|22107.13|22106.22|22106.22|0
1643891210000|2022-02-03 12:26:50|22107.23|22107.23|22107.03|22107.03|22107.4|22107.4|22107.03|22107.03|0
1643891220000|2022-02-03 12:27:00|22106.95|22106.95|22106.45|22106.45|22107.06|22107.06|22106.45|22106.45|0
1643891230000|2022-02-03 12:27:10|22106.42|22106.42|22106.46|22106.46|22106.69|22106.69|22106.42|22106.42|0
1643891240000|2022-02-03 12:27:20|22106.33|22106.33|22106.3|22106.3|22106.46|22106.46|22106.3|22106.3|0
1643891250000|2022-02-03 12:27:30|22106.26|22106.26|22105.56|22105.56|22106.26|22106.26|22105.56|22105.56|0
1643891260000|2022-02-03 12:27:40|22105.39|22105.39|22105.21|22105.21|22105.39|22105.39|22105.18|22105.18|0
1643891270000|2022-02-03 12:27:50|22105.17|22105.17|22105.04|22105.04|22105.17|22105.17|22105.04|22105.04|0
1643891280000|2022-02-03 12:28:00|22104.41|22104.41|22104.46|22104.46|22104.59|22104.59|22104.01|22104.01|0
1643891290000|2022-02-03 12:28:10|22104.71|22104.71|22105.27|22105.27|22105.4|22105.4|22104.71|22104.71|0
1643891300000|2022-02-03 12:28:20|22105.38|22105.38|22105.33|22105.33|22105.38|22105.38|22105.33|22105.33|0
1643891310000|2022-02-03 12:28:30|22105.25|22105.25|22105.31|22105.31|22105.34|22105.34|22105.18|22105.18|0
1643891320000|2022-02-03 12:28:40|22105.25|22105.25|22104.63|22104.63|22105.25|22105.25|22104.63|22104.63|0
1643891330000|2022-02-03 12:28:50|22104.45|22104.45|22103.06|22103.06|22104.45|22104.45|22103.06|22103.06|0
1643891340000|2022-02-03 12:29:00|22103.21|22103.21|22102.21|22102.21|22103.21|22103.21|22102.12|22102.12|0
1643891350000|2022-02-03 12:29:10|22102.15|22102.15|22102.09|22102.09|22102.15|22102.15|22101.91|22101.91|0
1643891360000|2022-02-03 12:29:20|22102.01|22102.01|22101.79|22101.79|22102.01|22102.01|22101.79|22101.79|0
1643891370000|2022-02-03 12:29:30|22101.67|22101.67|22100.89|22100.89|22101.69|22101.69|22100.89|22100.89|0
1643891380000|2022-02-03 12:29:40|22100.54|22100.54|22100.48|22100.48|22100.69|22100.69|22100.48|22100.48|0
1643891390000|2022-02-03 12:29:50|22100.18|22100.18|22099.83|22099.83|22100.18|22100.18|22099.83|22099.83|0
1643891400000|2022-02-03 12:30:00|22099.89|22099.89|22099.84|22099.84|22100.16|22100.16|22099.66|22099.66|0
1643891410000|2022-02-03 12:30:10|22099.89|22099.89|22098.14|22098.14|22099.94|22099.94|22098.14|22098.14|0
1643891420000|2022-02-03 12:30:20|22098.37|22098.37|22098.42|22098.42|22098.47|22098.47|22098.08|22098.08|0
1643891430000|2022-02-03 12:30:30|22098.24|22098.24|22096.64|22096.64|22098.24|22098.24|22096.64|22096.64|0
1643891440000|2022-02-03 12:30:40|22096.58|22096.58|22096.78|22096.78|22096.78|22096.78|22096.34|22096.34|0
1643891450000|2022-02-03 12:30:50|22096.86|22096.86|22095.71|22095.71|22096.86|22096.86|22095.58|22095.58|0
1643891460000|2022-02-03 12:31:00|22095.64|22095.64|22094.88|22094.88|22096.21|22096.21|22094.81|22094.81|0
1643891470000|2022-02-03 12:31:10|22094.96|22094.96|22094.67|22094.67|22094.96|22094.96|22094.67|22094.67|0
1643891480000|2022-02-03 12:31:20|22094.57|22094.57|22094.1|22094.1|22094.57|22094.57|22094.06|22094.06|0
1643891490000|2022-02-03 12:31:30|22094.2|22094.2|22095.32|22095.32|22095.32|22095.32|22094.2|22094.2|0
1643891500000|2022-02-03 12:31:40|22095.26|22095.26|22095.18|22095.18|22095.26|22095.26|22095.11|22095.11|0
1643891510000|2022-02-03 12:31:50|22095.04|22095.04|22094.1|22094.1|22095.16|22095.16|22094.1|22094.1|0
1643891520000|2022-02-03 12:32:00|22094.16|22094.16|22094.09|22094.09|22094.53|22094.53|22094.09|22094.09|0
1643891530000|2022-02-03 12:32:10|22094.06|22094.06|22092.98|22092.98|22094.06|22094.06|22092.84|22092.84|0
1643891540000|2022-02-03 12:32:20|22092.87|22092.87|22092.6|22092.6|22092.95|22092.95|22092.32|22092.32|0
1643891550000|2022-02-03 12:32:30|22092.65|22092.65|22091.85|22091.85|22092.65|22092.65|22091.74|22091.74|0
1643891560000|2022-02-03 12:32:40|22091.72|22091.72|22090.92|22090.92|22091.72|22091.72|22090.92|22090.92|0
1643891570000|2022-02-03 12:32:50|22090.81|22090.81|22089.66|22089.66|22090.81|22090.81|22089.66|22089.66|0
1643891580000|2022-02-03 12:33:00|22089.58|22089.58|22087.24|22087.24|22089.58|22089.58|22087.24|22087.24|0
1643891590000|2022-02-03 12:33:10|22087.15|22087.15|22086.58|22086.58|22087.15|22087.15|22086.58|22086.58|0
1643891600000|2022-02-03 12:33:20|22086.5|22086.5|22086.14|22086.14|22086.5|22086.5|22086.01|22086.01|0
1643891610000|2022-02-03 12:33:30|22086.01|22086.01|22086.33|22086.33|22086.37|22086.37|22086.01|22086.01|0
1643891620000|2022-02-03 12:33:40|22086.38|22086.38|22085.47|22085.47|22086.4|22086.4|22085.47|22085.47|0
1643891630000|2022-02-03 12:33:50|22085.53|22085.53|22084.75|22084.75|22085.53|22085.53|22084.49|22084.49|0
1643891640000|2022-02-03 12:34:00|22084.66|22084.66|22084.19|22084.19|22084.67|22084.67|22083.94|22083.94|0
1643891650000|2022-02-03 12:34:10|22084.08|22084.08|22083.86|22083.86|22084.11|22084.11|22083.81|22083.81|0
1643891660000|2022-02-03 12:34:20|22083.9|22083.9|22083.84|22083.84|22083.98|22083.98|22083.71|22083.71|0
1643891670000|2022-02-03 12:34:30|22083.95|22083.95|22084.16|22084.16|22084.16|22084.16|22083.95|22083.95|0
1643891680000|2022-02-03 12:34:40|22084.11|22084.11|22084.05|22084.05|22084.18|22084.18|22083.85|22083.85|0
1643891690000|2022-02-03 12:34:50|22084.18|22084.18|22084.49|22084.49|22084.56|22084.56|22084.18|22084.18|0
1643891700000|2022-02-03 12:35:00|22084.38|22084.38|22085.07|22085.07|22085.07|22085.07|22084.38|22084.38|0
1643891710000|2022-02-03 12:35:10|22085.15|22085.15|22085.43|22085.43|22085.52|22085.52|22085.07|22085.07|0
1643891720000|2022-02-03 12:35:20|22085.49|22085.49|22086.4|22086.4|22086.45|22086.45|22085.44|22085.44|0
1643891730000|2022-02-03 12:35:30|22086.47|22086.47|22086.23|22086.23|22086.49|22086.49|22086.23|22086.23|0
1643891740000|2022-02-03 12:35:40|22086.13|22086.13|22085.83|22085.83|22086.13|22086.13|22085.83|22085.83|0
1643891750000|2022-02-03 12:35:50|22085.77|22085.77|22086.07|22086.07|22086.13|22086.13|22085.77|22085.77|0
1643891760000|2022-02-03 12:36:00|22086.05|22086.05|22084.9|22084.9|22086.15|22086.15|22084.9|22084.9|0
1643891770000|2022-02-03 12:36:10|22084.96|22084.96|22085.57|22085.57|22085.72|22085.72|22084.9|22084.9|0
1643891780000|2022-02-03 12:36:20|22085.84|22085.84|22085.97|22085.97|22086.22|22086.22|22085.75|22085.75|0
1643891790000|2022-02-03 12:36:30|22085.64|22085.64|22085.74|22085.74|22085.83|22085.83|22085.52|22085.52|0
1643891800000|2022-02-03 12:36:40|22085.7|22085.7|22086.06|22086.06|22086.06|22086.06|22085.61|22085.61|0
1643891810000|2022-02-03 12:36:50|22086.13|22086.13|22086.68|22086.68|22086.68|22086.68|22086.13|22086.13|0
1643891820000|2022-02-03 12:37:00|22086.7|22086.7|22087.54|22087.54|22087.65|22087.65|22086.58|22086.58|0
1643891830000|2022-02-03 12:37:10|22087.48|22087.48|22088.31|22088.31|22088.5|22088.5|22087.48|22087.48|0
1643891840000|2022-02-03 12:37:20|22088.37|22088.37|22088.61|22088.61|22088.61|22088.61|22088.37|22088.37|0
1643891850000|2022-02-03 12:37:30|22088.74|22088.74|22089.23|22089.23|22089.23|22089.23|22088.64|22088.64|0
1643891860000|2022-02-03 12:37:40|22089.34|22089.34|22089.41|22089.41|22089.41|22089.41|22089.13|22089.13|0
1643891870000|2022-02-03 12:37:50|22089.52|22089.52|22089.77|22089.77|22089.87|22089.87|22089.46|22089.46|0
1643891880000|2022-02-03 12:38:00|22089.52|22089.52|22089.72|22089.72|22089.72|22089.72|22089.32|22089.32|0
1643891890000|2022-02-03 12:38:10|22089.84|22089.84|22089.23|22089.23|22089.95|22089.95|22089.23|22089.23|0
1643891900000|2022-02-03 12:38:20|22089.08|22089.08|22089.12|22089.12|22089.32|22089.32|22089.06|22089.06|0
1643891910000|2022-02-03 12:38:30|22089.18|22089.18|22089.05|22089.05|22089.21|22089.21|22089|22089|0
1643891920000|2022-02-03 12:38:40|22089.23|22089.23|22089.12|22089.12|22089.26|22089.26|22089.12|22089.12|0
1643891930000|2022-02-03 12:38:50|22089.22|22089.22|22088.95|22088.95|22089.32|22089.32|22088.82|22088.82|0
1643891940000|2022-02-03 12:39:00|22088.84|22088.84|22089.16|22089.16|22089.33|22089.33|22088.71|22088.71|0
1643891950000|2022-02-03 12:39:10|22089.19|22089.19|22089.56|22089.56|22089.56|22089.56|22089.19|22089.19|0
1643891960000|2022-02-03 12:39:20|22089.66|22089.66|22090.36|22090.36|22090.36|22090.36|22089.66|22089.66|0
1643891970000|2022-02-03 12:39:30|22090.1|22090.1|22090.6|22090.6|22090.6|22090.6|22090.1|22090.1|0
1643891980000|2022-02-03 12:39:40|22090.69|22090.69|22091.14|22091.14|22091.14|22091.14|22090.59|22090.59|0
1643891990000|2022-02-03 12:39:50|22091.19|22091.19|22091.94|22091.94|22091.97|22091.97|22091.01|22091.01|0
1643892000000|2022-02-03 12:40:00|22092.21|22092.21|22092.3|22092.3|22092.73|22092.73|22092.21|22092.21|0
1643892010000|2022-02-03 12:40:10|22092.42|22092.42|22092.79|22092.79|22092.79|22092.79|22092.32|22092.32|0
1643892020000|2022-02-03 12:40:20|22092.7|22092.7|22092.87|22092.87|22092.87|22092.87|22092.66|22092.66|0
1643892030000|2022-02-03 12:40:30|22092.91|22092.91|22092.68|22092.68|22093.02|22093.02|22092.68|22092.68|0
1643892040000|2022-02-03 12:40:40|22092.79|22092.79|22093.32|22093.32|22093.36|22093.36|22092.79|22092.79|0
1643892050000|2022-02-03 12:40:50|22093.29|22093.29|22093.74|22093.74|22093.74|22093.74|22093.12|22093.12|0
1643892060000|2022-02-03 12:41:00|22093.69|22093.69|22094.24|22094.24|22094.24|22094.24|22093.69|22093.69|0
1643892070000|2022-02-03 12:41:10|22094.32|22094.32|22093.7|22093.7|22094.32|22094.32|22093.7|22093.7|0
1643892080000|2022-02-03 12:41:20|22093.68|22093.68|22092.94|22092.94|22093.68|22093.68|22092.64|22092.64|0
1643892090000|2022-02-03 12:41:30|22092.9|22092.9|22093.56|22093.56|22093.56|22093.56|22092.9|22092.9|0
1643892100000|2022-02-03 12:41:40|22093.52|22093.52|22093.8|22093.8|22093.85|22093.85|22093.35|22093.35|0
1643892110000|2022-02-03 12:41:50|22093.85|22093.85|22093.8|22093.8|22094.07|22094.07|22093.8|22093.8|0
1643892120000|2022-02-03 12:42:00|22094.02|22094.02|22091.32|22091.32|22094.02|22094.02|22091.08|22091.08|0
1643892130000|2022-02-03 12:42:10|22091.35|22091.35|22091.27|22091.27|22091.35|22091.35|22090.75|22090.75|0
1643892140000|2022-02-03 12:42:20|22091.16|22091.16|22090.78|22090.78|22091.26|22091.26|22090.78|22090.78|0
1643892150000|2022-02-03 12:42:30|22090.64|22090.64|22090.55|22090.55|22090.64|22090.64|22090.46|22090.46|0
1643892160000|2022-02-03 12:42:40|22090.62|22090.62|22090.43|22090.43|22090.62|22090.62|22090.34|22090.34|0
1643892170000|2022-02-03 12:42:50|22090.32|22090.32|22091.03|22091.03|22091.1|22091.1|22090.32|22090.32|0
1643892180000|2022-02-03 12:43:00|22091.33|22091.33|22092.19|22092.19|22092.19|22092.19|22091.32|22091.32|0
1643892190000|2022-02-03 12:43:10|22092.55|22092.55|22092.33|22092.33|22092.55|22092.55|22092.19|22092.19|0
1643892200000|2022-02-03 12:43:20|22092.27|22092.27|22092.34|22092.34|22092.36|22092.36|22092.12|22092.12|0
1643892210000|2022-02-03 12:43:30|22092.43|22092.43|22091.97|22091.97|22092.86|22092.86|22091.97|22091.97|0
1643892220000|2022-02-03 12:43:40|22091.71|22091.71|22091.6|22091.6|22091.96|22091.96|22091.6|22091.6|0
1643892230000|2022-02-03 12:43:50|22091.55|22091.55|22091.11|22091.11|22091.55|22091.55|22090.91|22090.91|0
1643892240000|2022-02-03 12:44:00|22091.05|22091.05|22091.05|22091.05|22091.3|22091.3|22090.57|22090.57|0
1643892250000|2022-02-03 12:44:10|22091.1|22091.1|22091.17|22091.17|22091.26|22091.26|22091.01|22091.01|0
1643892260000|2022-02-03 12:44:20|22091.22|22091.22|22090.85|22090.85|22091.22|22091.22|22090.85|22090.85|0
1643892270000|2022-02-03 12:44:30|22091.03|22091.03|22091.23|22091.23|22091.3|22091.3|22090.66|22090.66|0
1643892280000|2022-02-03 12:44:40|22091.36|22091.36|22091.55|22091.55|22092.01|22092.01|22091.36|22091.36|0
1643892290000|2022-02-03 12:44:50|22091.32|22091.32|22091.27|22091.27|22091.68|22091.68|22090.91|22090.91|0
1643892300000|2022-02-03 12:45:00|22091.32|22091.32|22091.92|22091.92|22091.98|22091.98|22090.53|22090.53|0
1643892310000|2022-02-03 12:45:10|22091.96|22091.96|22092.18|22092.18|22092.18|22092.18|22091.92|22091.92|0
1643892320000|2022-02-03 12:45:20|22092.24|22092.24|22092.23|22092.23|22092.64|22092.64|22092.01|22092.01|0
1643892330000|2022-02-03 12:45:30|22092.38|22092.38|22092.11|22092.11|22092.48|22092.48|22091.93|22091.93|0
1643892340000|2022-02-03 12:45:40|22092.05|22092.05|22092.77|22092.77|22092.93|22092.93|22092.05|22092.05|0
1643892350000|2022-02-03 12:45:50|22092.87|22092.87|22093.11|22093.11|22093.11|22093.11|22092.86|22092.86|0
1643892360000|2022-02-03 12:46:00|22093.24|22093.24|22093.71|22093.71|22093.71|22093.71|22093.14|22093.14|0
1643892370000|2022-02-03 12:46:10|22093.77|22093.77|22094.08|22094.08|22094.15|22094.15|22093.37|22093.37|0
1643892380000|2022-02-03 12:46:20|22093.97|22093.97|22093.08|22093.08|22094.1|22094.1|22092.95|22092.95|0
1643892390000|2022-02-03 12:46:30|22093.01|22093.01|22093.41|22093.41|22093.41|22093.41|22092.75|22092.75|0
1643892400000|2022-02-03 12:46:40|22093.23|22093.23|22093.4|22093.4|22093.7|22093.7|22093.23|22093.23|0
1643892410000|2022-02-03 12:46:50|22093.44|22093.44|22093.55|22093.55|22093.65|22093.65|22093.44|22093.44|0
1643892420000|2022-02-03 12:47:00|22093.65|22093.65|22094.85|22094.85|22094.85|22094.85|22093.65|22093.65|0
1643892430000|2022-02-03 12:47:10|22094.79|22094.79|22094.99|22094.99|22094.99|22094.99|22094.51|22094.51|0
1643892440000|2022-02-03 12:47:20|22094.55|22094.55|22094.8|22094.8|22094.8|22094.8|22094.55|22094.55|0
1643892450000|2022-02-03 12:47:30|22094.77|22094.77|22094.99|22094.99|22094.99|22094.99|22094.76|22094.76|0
1643892460000|2022-02-03 12:47:40|22094.86|22094.86|22094.74|22094.74|22094.86|22094.86|22094.65|22094.65|0
1643892470000|2022-02-03 12:47:50|22094.81|22094.81|22094.81|22094.81|22094.81|22094.81|22094.45|22094.45|0
1643892480000|2022-02-03 12:48:00|22094.85|22094.85|22095.08|22095.08|22095.08|22095.08|22094.85|22094.85|0
1643892490000|2022-02-03 12:48:10|22095.01|22095.01|22094.99|22094.99|22095.01|22095.01|22094.84|22094.84|0
1643892500000|2022-02-03 12:48:20|22095.02|22095.02|22095.1|22095.1|22095.13|22095.13|22095.02|22095.02|0
1643892510000|2022-02-03 12:48:30|22095.03|22095.03|22095.1|22095.1|22095.1|22095.1|22095.02|22095.02|0
1643892520000|2022-02-03 12:48:40|22095.13|22095.13|22095.26|22095.26|22095.28|22095.28|22095.1|22095.1|0
1643892530000|2022-02-03 12:48:50|22095.2|22095.2|22095.41|22095.41|22095.41|22095.41|22095.1|22095.1|0
1643892540000|2022-02-03 12:49:00|22095.5|22095.5|22095.95|22095.95|22095.95|22095.95|22095.45|22095.45|0
1643892550000|2022-02-03 12:49:10|22095.97|22095.97|22096.15|22096.15|22096.22|22096.22|22095.97|22095.97|0
1643892560000|2022-02-03 12:49:20|22096.21|22096.21|22097.01|22097.01|22097.04|22097.04|22096.21|22096.21|0
1643892570000|2022-02-03 12:49:30|22096.97|22096.97|22096.97|22096.97|22096.97|22096.97|22096.97|22096.97|0
1643892580000|2022-02-03 12:49:40|22097.03|22097.03|22097.42|22097.42|22097.45|22097.45|22097.03|22097.03|0
1643892590000|2022-02-03 12:49:50|22097.47|22097.47|22097.6|22097.6|22097.69|22097.69|22097.46|22097.46|0
1643892600000|2022-02-03 12:50:00|22097.69|22097.69|22097.56|22097.56|22097.8|22097.8|22097.29|22097.29|0
1643892610000|2022-02-03 12:50:10|22097.42|22097.42|22097.98|22097.98|22097.98|22097.98|22097.33|22097.33|0
1643892620000|2022-02-03 12:50:20|22098.05|22098.05|22098.24|22098.24|22098.24|22098.24|22097.87|22097.87|0
1643892630000|2022-02-03 12:50:30|22098.57|22098.57|22099.01|22099.01|22099.12|22099.12|22098.46|22098.46|0
1643892640000|2022-02-03 12:50:40|22098.82|22098.82|22099.19|22099.19|22099.22|22099.22|22098.82|22098.82|0
1643892650000|2022-02-03 12:50:50|22098.99|22098.99|22098.92|22098.92|22099.03|22099.03|22098.85|22098.85|0
1643892660000|2022-02-03 12:51:00|22098.86|22098.86|22097.7|22097.7|22098.86|22098.86|22097.54|22097.54|0
1643892670000|2022-02-03 12:51:10|22097.77|22097.77|22098.13|22098.13|22098.13|22098.13|22097.61|22097.61|0
1643892680000|2022-02-03 12:51:20|22098|22098|22100.38|22100.38|22100.39|22100.39|22098|22098|0
1643892690000|2022-02-03 12:51:30|22100.42|22100.42|22101.08|22101.08|22101.08|22101.08|22100.42|22100.42|0
1643892700000|2022-02-03 12:51:40|22100.94|22100.94|22100.94|22100.94|22101|22101|22100.76|22100.76|0
1643892710000|2022-02-03 12:51:50|22100.9|22100.9|22101.04|22101.04|22101.04|22101.04|22100.9|22100.9|0
1643892720000|2022-02-03 12:52:00|22101.12|22101.12|22101.35|22101.35|22101.46|22101.46|22100.83|22100.83|0
1643892730000|2022-02-03 12:52:10|22101.43|22101.43|22102.24|22102.24|22102.38|22102.38|22101.43|22101.43|0
1643892740000|2022-02-03 12:52:20|22102.18|22102.18|22102.58|22102.58|22102.58|22102.58|22102.18|22102.18|0
1643892750000|2022-02-03 12:52:30|22102.83|22102.83|22103.24|22103.24|22103.35|22103.35|22102.72|22102.72|0
1643892760000|2022-02-03 12:52:40|22103.39|22103.39|22103.68|22103.68|22103.71|22103.71|22103.39|22103.39|0
1643892770000|2022-02-03 12:52:50|22104.09|22104.09|22103.78|22103.78|22104.09|22104.09|22103.63|22103.63|0
1643892780000|2022-02-03 12:53:00|22103.81|22103.81|22103.38|22103.38|22103.81|22103.81|22103.24|22103.24|0
1643892790000|2022-02-03 12:53:10|22103.5|22103.5|22103.7|22103.7|22103.96|22103.96|22103.5|22103.5|0
1643892800000|2022-02-03 12:53:20|22103.95|22103.95|22102.32|22102.32|22103.95|22103.95|22102.28|22102.28|0
1643892810000|2022-02-03 12:53:30|22102.44|22102.44|22102.3|22102.3|22102.82|22102.82|22102.29|22102.29|0
1643892820000|2022-02-03 12:53:40|22102.23|22102.23|22103.27|22103.27|22103.27|22103.27|22102.19|22102.19|0
1643892830000|2022-02-03 12:53:50|22103.04|22103.04|22103.09|22103.09|22103.09|22103.09|22102.47|22102.47|0
1643892840000|2022-02-03 12:54:00|22103.02|22103.02|22102.92|22102.92|22103.05|22103.05|22102.82|22102.82|0
1643892850000|2022-02-03 12:54:10|22102.83|22102.83|22102.75|22102.75|22102.83|22102.83|22102.58|22102.58|0
1643892860000|2022-02-03 12:54:20|22102.8|22102.8|22102.97|22102.97|22102.97|22102.97|22102.73|22102.73|0
1643892870000|2022-02-03 12:54:30|22102.89|22102.89|22103.02|22103.02|22103.02|22103.02|22102.62|22102.62|0
1643892880000|2022-02-03 12:54:40|22102.76|22102.76|22102.94|22102.94|22102.94|22102.94|22102.76|22102.76|0
1643892890000|2022-02-03 12:54:50|22102.99|22102.99|22102.98|22102.98|22103.09|22103.09|22102.98|22102.98|0
1643892900000|2022-02-03 12:55:00|22103.05|22103.05|22102.43|22102.43|22103.05|22103.05|22102.39|22102.39|0
1643892910000|2022-02-03 12:55:10|22102.46|22102.46|22102.52|22102.52|22102.52|22102.52|22102.07|22102.07|0
1643892920000|2022-02-03 12:55:20|22102.66|22102.66|22102.47|22102.47|22102.82|22102.82|22102.47|22102.47|0
1643892930000|2022-02-03 12:55:30|22102.37|22102.37|22102.04|22102.04|22102.47|22102.47|22102.04|22102.04|0
1643892940000|2022-02-03 12:55:40|22101.96|22101.96|22101.83|22101.83|22102.03|22102.03|22101.41|22101.41|0
1643892950000|2022-02-03 12:55:50|22101.65|22101.65|22101.59|22101.59|22101.74|22101.74|22101.46|22101.46|0
1643892960000|2022-02-03 12:56:00|22101.67|22101.67|22101.49|22101.49|22101.97|22101.97|22101.49|22101.49|0
1643892970000|2022-02-03 12:56:10|22101.43|22101.43|22100.64|22100.64|22101.43|22101.43|22100.64|22100.64|0
1643892980000|2022-02-03 12:56:20|22100.85|22100.85|22099.37|22099.37|22100.85|22100.85|22099.37|22099.37|0
1643892990000|2022-02-03 12:56:30|22099.34|22099.34|22098.71|22098.71|22099.34|22099.34|22098.4|22098.4|0
1643893000000|2022-02-03 12:56:40|22098.61|22098.61|22095.78|22095.78|22098.65|22098.65|22095.78|22095.78|0
1643893010000|2022-02-03 12:56:50|22095.75|22095.75|22093.97|22093.97|22095.75|22095.75|22093.93|22093.93|0
1643893020000|2022-02-03 12:57:00|22093.93|22093.93|22093.33|22093.33|22094|22094|22093.33|22093.33|0
1643893030000|2022-02-03 12:57:10|22093.19|22093.19|22093.46|22093.46|22093.46|22093.46|22093.16|22093.16|0
1643893040000|2022-02-03 12:57:20|22093.56|22093.56|22095.09|22095.09|22095.09|22095.09|22093.56|22093.56|0
1643893050000|2022-02-03 12:57:30|22095.13|22095.13|22096.07|22096.07|22096.07|22096.07|22095.13|22095.13|0
1643893060000|2022-02-03 12:57:40|22096.12|22096.12|22098.65|22098.65|22098.72|22098.72|22096.12|22096.12|0
1643893070000|2022-02-03 12:57:50|22098.5|22098.5|22098.44|22098.44|22098.5|22098.5|22098.26|22098.26|0
1643893080000|2022-02-03 12:58:00|22098.54|22098.54|22099.36|22099.36|22099.4|22099.4|22098.49|22098.49|0
1643893090000|2022-02-03 12:58:10|22099.33|22099.33|22099.97|22099.97|22099.97|22099.97|22099.33|22099.33|0
1643893100000|2022-02-03 12:58:20|22099.91|22099.91|22100.88|22100.88|22100.88|22100.88|22099.78|22099.78|0
1643893110000|2022-02-03 12:58:30|22100.85|22100.85|22101.19|22101.19|22101.19|22101.19|22100.78|22100.78|0
1643893120000|2022-02-03 12:58:40|22101.38|22101.38|22101.82|22101.82|22101.82|22101.82|22101.34|22101.34|0
1643893130000|2022-02-03 12:58:50|22101.75|22101.75|22101.57|22101.57|22101.75|22101.75|22100.93|22100.93|0
1643893140000|2022-02-03 12:59:00|22101.66|22101.66|22101.75|22101.75|22102.2|22102.2|22101.33|22101.33|0
1643893150000|2022-02-03 12:59:10|22102.13|22102.13|22103.06|22103.06|22103.06|22103.06|22102.13|22102.13|0
1643893160000|2022-02-03 12:59:20|22102.97|22102.97|22103.15|22103.15|22103.15|22103.15|22102.82|22102.82|0
1643893170000|2022-02-03 12:59:30|22103.2|22103.2|22103.69|22103.69|22103.87|22103.87|22103.2|22103.2|0
1643893180000|2022-02-03 12:59:40|22103.73|22103.73|22103.54|22103.54|22103.78|22103.78|22103.48|22103.48|0
1643893190000|2022-02-03 12:59:50|22103.64|22103.64|22104.08|22104.08|22104.14|22104.14|22103.36|22103.36|0
1643893200000|2022-02-03 13:00:00|22104.16|22104.16|22104.15|22104.15|22104.21|22104.21|22103.91|22103.91|0
1643893210000|2022-02-03 13:00:10|22104.26|22104.26|22104.99|22104.99|22105.05|22105.05|22104.26|22104.26|0
1643893220000|2022-02-03 13:00:20|22104.9|22104.9|22104.87|22104.87|22105.03|22105.03|22104.87|22104.87|0
1643893230000|2022-02-03 13:00:30|22104.82|22104.82|22104.92|22104.92|22104.92|22104.92|22104.69|22104.69|0
1643893240000|2022-02-03 13:00:40|22105.03|22105.03|22105.28|22105.28|22105.39|22105.39|22105.03|22105.03|0
1643893250000|2022-02-03 13:00:50|22105.33|22105.33|22105.32|22105.32|22105.39|22105.39|22105.24|22105.24|0
1643893260000|2022-02-03 13:01:00|22105.23|22105.23|22105.32|22105.32|22105.54|22105.54|22105.23|22105.23|0
1643893270000|2022-02-03 13:01:10|22105.25|22105.25|22105.8|22105.8|22105.81|22105.81|22105.25|22105.25|0
1643893280000|2022-02-03 13:01:20|22105.75|22105.75|22105.79|22105.79|22105.87|22105.87|22105.38|22105.38|0
1643893290000|2022-02-03 13:01:30|22105.94|22105.94|22105.94|22105.94|22106.2|22106.2|22105.91|22105.91|0
1643893300000|2022-02-03 13:01:40|22105.84|22105.84|22106.05|22106.05|22106.05|22106.05|22105.82|22105.82|0
1643893310000|2022-02-03 13:01:50|22105.94|22105.94|22105.79|22105.79|22105.96|22105.96|22105.79|22105.79|0
1643893320000|2022-02-03 13:02:00|22106.05|22106.05|22105.59|22105.59|22106.05|22106.05|22105.53|22105.53|0
1643893330000|2022-02-03 13:02:10|22105.62|22105.62|22106.22|22106.22|22106.29|22106.29|22105.55|22105.55|0
1643893340000|2022-02-03 13:02:20|22106.11|22106.11|22105.8|22105.8|22106.11|22106.11|22105.8|22105.8|0
1643893350000|2022-02-03 13:02:30|22105.91|22105.91|22105.92|22105.92|22105.92|22105.92|22105.78|22105.78|0
1643893360000|2022-02-03 13:02:40|22105.9|22105.9|22105.9|22105.9|22105.9|22105.9|22105.9|22105.9|0
1643893370000|2022-02-03 13:02:50|22105.75|22105.75|22105.89|22105.89|22105.89|22105.89|22105.72|22105.72|0
1643893380000|2022-02-03 13:03:00|22105.86|22105.86|22106.11|22106.11|22106.11|22106.11|22105.86|22105.86|0
1643893390000|2022-02-03 13:03:10|22106.2|22106.2|22106.01|22106.01|22106.2|22106.2|22105.87|22105.87|0
1643893400000|2022-02-03 13:03:20|22105.95|22105.95|22105.68|22105.68|22105.95|22105.95|22105.65|22105.65|0
1643893410000|2022-02-03 13:03:30|22105.43|22105.43|22105.61|22105.61|22105.65|22105.65|22105.32|22105.32|0
1643893420000|2022-02-03 13:03:40|22105.67|22105.67|22107.04|22107.04|22107.04|22107.04|22105.67|22105.67|0
1643893430000|2022-02-03 13:03:50|22106.97|22106.97|22107.12|22107.12|22107.12|22107.12|22106.97|22106.97|0
1643893440000|2022-02-03 13:04:00|22107.17|22107.17|22106.66|22106.66|22107.19|22107.19|22106.66|22106.66|0
1643893450000|2022-02-03 13:04:10|22106.53|22106.53|22106.02|22106.02|22106.57|22106.57|22106.02|22106.02|0
1643893460000|2022-02-03 13:04:20|22105.93|22105.93|22105.9|22105.9|22105.99|22105.99|22105.9|22105.9|0
1643893470000|2022-02-03 13:04:30|22105.87|22105.87|22105.87|22105.87|22105.87|22105.87|22105.87|22105.87|0
1643893480000|2022-02-03 13:04:40|22105.75|22105.75|22106.04|22106.04|22106.1|22106.1|22105.75|22105.75|0
1643893490000|2022-02-03 13:04:50|22105.91|22105.91|22105.91|22105.91|22105.91|22105.91|22105.8|22105.8|0
1643893500000|2022-02-03 13:05:00|22105.97|22105.97|22106.26|22106.26|22106.27|22106.27|22105.95|22105.95|0
1643893510000|2022-02-03 13:05:10|22106.19|22106.19|22106.75|22106.75|22106.81|22106.81|22106.15|22106.15|0
1643893520000|2022-02-03 13:05:20|22106.69|22106.69|22106.09|22106.09|22106.76|22106.76|22106.09|22106.09|0
1643893530000|2022-02-03 13:05:30|22106.16|22106.16|22106.56|22106.56|22106.56|22106.56|22106.03|22106.03|0
1643893540000|2022-02-03 13:05:40|22106.48|22106.48|22106.37|22106.37|22106.48|22106.48|22106.26|22106.26|0
1643893550000|2022-02-03 13:05:50|22106.3|22106.3|22105.79|22105.79|22106.3|22106.3|22105.79|22105.79|0
1643893560000|2022-02-03 13:06:00|22105.64|22105.64|22105.92|22105.92|22106.05|22106.05|22105.64|22105.64|0
1643893570000|2022-02-03 13:06:10|22105.78|22105.78|22105.64|22105.64|22105.91|22105.91|22105.64|22105.64|0
1643893580000|2022-02-03 13:06:20|22105.55|22105.55|22105.72|22105.72|22105.72|22105.72|22105.5|22105.5|0
1643893590000|2022-02-03 13:06:30|22105.75|22105.75|22105.73|22105.73|22105.75|22105.75|22105.69|22105.69|0
1643893600000|2022-02-03 13:06:40|22105.67|22105.67|22105.59|22105.59|22105.67|22105.67|22105.48|22105.48|0
1643893610000|2022-02-03 13:06:50|22105.64|22105.64|22105.79|22105.79|22105.83|22105.83|22105.64|22105.64|0
1643893620000|2022-02-03 13:07:00|22105.82|22105.82|22105.83|22105.83|22105.83|22105.83|22105.77|22105.77|0
1643893630000|2022-02-03 13:07:10|22105.72|22105.72|22105.59|22105.59|22105.72|22105.72|22105.59|22105.59|0
1643893640000|2022-02-03 13:07:20|22105.63|22105.63|22105.63|22105.63|22105.63|22105.63|22105.63|22105.63|0
1643893650000|2022-02-03 13:07:30|22105.34|22105.34|22105.21|22105.21|22105.4|22105.4|22105.03|22105.03|0
1643893660000|2022-02-03 13:07:40|22105.14|22105.14|22105|22105|22105.36|22105.36|22105|22105|0
1643893670000|2022-02-03 13:07:50|22104.94|22104.94|22105.03|22105.03|22105.13|22105.13|22104.88|22104.88|0
1643893680000|2022-02-03 13:08:00|22105.1|22105.1|22105.2|22105.2|22105.48|22105.48|22105.1|22105.1|0
1643893690000|2022-02-03 13:08:10|22105.12|22105.12|22104.53|22104.53|22105.12|22105.12|22104.03|22104.03|0
1643893700000|2022-02-03 13:08:20|22104.6|22104.6|22104.71|22104.71|22104.71|22104.71|22104.6|22104.6|0
1643893710000|2022-02-03 13:08:30|22104.45|22104.45|22104.72|22104.72|22104.72|22104.72|22104.45|22104.45|0
1643893720000|2022-02-03 13:08:40|22104.55|22104.55|22104.37|22104.37|22104.65|22104.65|22104.37|22104.37|0
1643893740000|2022-02-03 13:09:00|22104.42|22104.42|22105.67|22105.67|22105.67|22105.67|22104.42|22104.42|0
1643893750000|2022-02-03 13:09:10|22105.71|22105.71|22105.87|22105.87|22106.13|22106.13|22105.59|22105.59|0
1643893760000|2022-02-03 13:09:20|22105.99|22105.99|22105.95|22105.95|22106.06|22106.06|22105.84|22105.84|0
1643893770000|2022-02-03 13:09:30|22105.69|22105.69|22105.77|22105.77|22105.77|22105.77|22105.69|22105.69|0
1643893780000|2022-02-03 13:09:40|22105.62|22105.62|22105.75|22105.75|22105.84|22105.84|22105.62|22105.62|0
1643893790000|2022-02-03 13:09:50|22105.64|22105.64|22105.99|22105.99|22106.06|22106.06|22105.64|22105.64|0
1643893800000|2022-02-03 13:10:00|22106.04|22106.04|22106.18|22106.18|22106.18|22106.18|22106.04|22106.04|0
1643893810000|2022-02-03 13:10:10|22106.13|22106.13|22106.55|22106.55|22106.55|22106.55|22106.13|22106.13|0
1643893820000|2022-02-03 13:10:20|22106.68|22106.68|22106.9|22106.9|22106.9|22106.9|22106.68|22106.68|0
1643893830000|2022-02-03 13:10:30|22106.96|22106.96|22107.05|22107.05|22107.22|22107.22|22106.82|22106.82|0
1643893840000|2022-02-03 13:10:40|22107.13|22107.13|22107.38|22107.38|22107.49|22107.49|22107.02|22107.02|0
1643893850000|2022-02-03 13:10:50|22107.48|22107.48|22107.54|22107.54|22107.54|22107.54|22107.45|22107.45|0
1643893860000|2022-02-03 13:11:00|22107.81|22107.81|22107.69|22107.69|22107.96|22107.96|22107.69|22107.69|0
1643893870000|2022-02-03 13:11:10|22107.81|22107.81|22107.84|22107.84|22107.95|22107.95|22107.74|22107.74|0
1643893880000|2022-02-03 13:11:20|22107.9|22107.9|22107.98|22107.98|22108.08|22108.08|22107.9|22107.9|0
1643893890000|2022-02-03 13:11:30|22107.89|22107.89|22107.88|22107.88|22108.14|22108.14|22107.8|22107.8|0
1643893900000|2022-02-03 13:11:40|22107.97|22107.97|22107.45|22107.45|22107.97|22107.97|22107.19|22107.19|0
1643893910000|2022-02-03 13:11:50|22107.3|22107.3|22107.42|22107.42|22107.49|22107.49|22107.24|22107.24|0
1643893920000|2022-02-03 13:12:00|22107.37|22107.37|22104.39|22104.39|22107.37|22107.37|22104.22|22104.22|0
1643893930000|2022-02-03 13:12:10|22104.46|22104.46|22104.11|22104.11|22104.54|22104.54|22104.11|22104.11|0
1643893940000|2022-02-03 13:12:20|22104.04|22104.04|22103.7|22103.7|22104.1|22104.1|22103.42|22103.42|0
1643893950000|2022-02-03 13:12:30|22103.77|22103.77|22104.38|22104.38|22104.38|22104.38|22103.77|22103.77|0
1643893960000|2022-02-03 13:12:40|22104.47|22104.47|22104.09|22104.09|22104.47|22104.47|22104.09|22104.09|0
1643893970000|2022-02-03 13:12:50|22104.15|22104.15|22104.4|22104.4|22104.4|22104.4|22104.02|22104.02|0
1643893980000|2022-02-03 13:13:00|22104.52|22104.52|22105.15|22105.15|22105.15|22105.15|22104.52|22104.52|0
1643893990000|2022-02-03 13:13:10|22105.09|22105.09|22105.32|22105.32|22105.35|22105.35|22105.09|22105.09|0
1643894000000|2022-02-03 13:13:20|22105.45|22105.45|22105.2|22105.2|22105.45|22105.45|22105.04|22105.04|0
1643894010000|2022-02-03 13:13:30|22105.07|22105.07|22105.14|22105.14|22105.23|22105.23|22104.99|22104.99|0
1643894020000|2022-02-03 13:13:40|22105.24|22105.24|22105.16|22105.16|22105.24|22105.24|22105.12|22105.12|0
1643894030000|2022-02-03 13:13:50|22104.97|22104.97|22105.46|22105.46|22105.46|22105.46|22104.79|22104.79|0
1643894040000|2022-02-03 13:14:00|22105.52|22105.52|22105.42|22105.42|22105.52|22105.52|22105.13|22105.13|0
1643894050000|2022-02-03 13:14:10|22105.38|22105.38|22105.75|22105.75|22105.75|22105.75|22105.38|22105.38|0
1643894060000|2022-02-03 13:14:20|22104.85|22104.85|22105.49|22105.49|22105.49|22105.49|22104.85|22104.85|0
1643894070000|2022-02-03 13:14:30|22105.62|22105.62|22105.91|22105.91|22105.91|22105.91|22105.62|22105.62|0
1643894080000|2022-02-03 13:14:40|22105.98|22105.98|22105.96|22105.96|22106.18|22106.18|22105.96|22105.96|0
1643894090000|2022-02-03 13:14:50|22105.99|22105.99|22105.53|22105.53|22105.99|22105.99|22105.53|22105.53|0
1643894100000|2022-02-03 13:15:00|22105.38|22105.38|22105.39|22105.39|22105.46|22105.46|22105.19|22105.19|0
1643894110000|2022-02-03 13:15:10|22105.27|22105.27|22105.23|22105.23|22105.31|22105.31|22105.13|22105.13|0
1643894120000|2022-02-03 13:15:20|22105.2|22105.2|22105.38|22105.38|22105.45|22105.45|22105.1|22105.1|0
1643894130000|2022-02-03 13:15:30|22105.28|22105.28|22105.39|22105.39|22105.39|22105.39|22105.28|22105.28|0
1643894140000|2022-02-03 13:15:40|22105.2|22105.2|22104.91|22104.91|22105.2|22105.2|22104.91|22104.91|0
1643894150000|2022-02-03 13:15:50|22105|22105|22104.32|22104.32|22105|22105|22104.32|22104.32|0
1643894160000|2022-02-03 13:16:00|22104.11|22104.11|22103.62|22103.62|22104.11|22104.11|22103.62|22103.62|0
1643894170000|2022-02-03 13:16:10|22103.55|22103.55|22103.83|22103.83|22103.83|22103.83|22103.55|22103.55|0
1643894180000|2022-02-03 13:16:20|22103.86|22103.86|22103.75|22103.75|22103.86|22103.86|22103.75|22103.75|0
1643894190000|2022-02-03 13:16:30|22103.8|22103.8|22103.96|22103.96|22103.96|22103.96|22103.74|22103.74|0
1643894200000|2022-02-03 13:16:40|22103.95|22103.95|22104.91|22104.91|22104.91|22104.91|22103.9|22103.9|0
1643894210000|2022-02-03 13:16:50|22105.08|22105.08|22105.22|22105.22|22105.22|22105.22|22105.08|22105.08|0
1643894220000|2022-02-03 13:17:00|22105.15|22105.15|22105.06|22105.06|22105.15|22105.15|22104.88|22104.88|0
1643894230000|2022-02-03 13:17:10|22105.02|22105.02|22105.15|22105.15|22105.15|22105.15|22105.02|22105.02|0
1643894240000|2022-02-03 13:17:20|22105.18|22105.18|22104.92|22104.92|22105.18|22105.18|22104.92|22104.92|0
1643894250000|2022-02-03 13:17:30|22104.67|22104.67|22104.77|22104.77|22104.89|22104.89|22104.48|22104.48|0
1643894260000|2022-02-03 13:17:40|22104.84|22104.84|22105.02|22105.02|22105.02|22105.02|22104.84|22104.84|0
1643894270000|2022-02-03 13:17:50|22105.1|22105.1|22104.75|22104.75|22105.13|22105.13|22104.75|22104.75|0
1643894280000|2022-02-03 13:18:00|22104.63|22104.63|22104.42|22104.42|22104.77|22104.77|22104.42|22104.42|0
1643894290000|2022-02-03 13:18:10|22104.55|22104.55|22104.58|22104.58|22104.58|22104.58|22104.55|22104.55|0
1643894300000|2022-02-03 13:18:20|22104.5|22104.5|22104.26|22104.26|22104.5|22104.5|22104.23|22104.23|0
1643894310000|2022-02-03 13:18:30|22104.33|22104.33|22104.42|22104.42|22104.48|22104.48|22104.33|22104.33|0
1643894320000|2022-02-03 13:18:40|22104.51|22104.51|22104.33|22104.33|22104.51|22104.51|22104.33|22104.33|0
1643894330000|2022-02-03 13:18:50|22104.19|22104.19|22104.41|22104.41|22104.41|22104.41|22104.19|22104.19|0
1643894340000|2022-02-03 13:19:00|22104.28|22104.28|22103.7|22103.7|22104.28|22104.28|22103.55|22103.55|0
1643894350000|2022-02-03 13:19:10|22103.43|22103.43|22103.53|22103.53|22103.56|22103.56|22103.39|22103.39|0
1643894360000|2022-02-03 13:19:20|22103.49|22103.49|22103.75|22103.75|22103.75|22103.75|22103.44|22103.44|0
1643894370000|2022-02-03 13:19:30|22103.5|22103.5|22103.28|22103.28|22103.5|22103.5|22103.15|22103.15|0
1643894380000|2022-02-03 13:19:40|22102.72|22102.72|22103.16|22103.16|22103.33|22103.33|22102.72|22102.72|0
1643894390000|2022-02-03 13:19:50|22103.09|22103.09|22103.27|22103.27|22103.27|22103.27|22102.75|22102.75|0
1643894400000|2022-02-03 13:20:00|22103.18|22103.18|22102.88|22102.88|22103.27|22103.27|22102.8|22102.8|0
1643894410000|2022-02-03 13:20:10|22102.78|22102.78|22102.83|22102.83|22102.9|22102.9|22102.78|22102.78|0
1643894420000|2022-02-03 13:20:20|22102.91|22102.91|22103.25|22103.25|22103.25|22103.25|22102.91|22102.91|0
1643894430000|2022-02-03 13:20:30|22103.2|22103.2|22103.22|22103.22|22103.35|22103.35|22103.14|22103.14|0
1643894440000|2022-02-03 13:20:40|22103.16|22103.16|22103.4|22103.4|22103.4|22103.4|22103.16|22103.16|0
1643894450000|2022-02-03 13:20:50|22103.26|22103.26|22103.2|22103.2|22103.41|22103.41|22103.16|22103.16|0
1643894460000|2022-02-03 13:21:00|22103.29|22103.29|22102.91|22102.91|22103.29|22103.29|22102.82|22102.82|0
1643894470000|2022-02-03 13:21:10|22102.92|22102.92|22103.09|22103.09|22103.09|22103.09|22102.85|22102.85|0
1643894480000|2022-02-03 13:21:20|22103.03|22103.03|22102.73|22102.73|22103.06|22103.06|22102.73|22102.73|0
1643894490000|2022-02-03 13:21:30|22102.44|22102.44|22102.41|22102.41|22102.44|22102.44|22102.38|22102.38|0
1643894500000|2022-02-03 13:21:40|22102.49|22102.49|22103.5|22103.5|22103.79|22103.79|22102.49|22102.49|0
1643894510000|2022-02-03 13:21:50|22103.36|22103.36|22103.31|22103.31|22103.43|22103.43|22103.2|22103.2|0
1643894520000|2022-02-03 13:22:00|22103.38|22103.38|22103.8|22103.8|22104.14|22104.14|22103.38|22103.38|0
1643894530000|2022-02-03 13:22:10|22103.53|22103.53|22103.57|22103.57|22103.64|22103.64|22103.42|22103.42|0
1643894540000|2022-02-03 13:22:20|22103.32|22103.32|22103.16|22103.16|22103.32|22103.32|22103.16|22103.16|0
1643894550000|2022-02-03 13:22:30|22103.22|22103.22|22103.95|22103.95|22103.95|22103.95|22103.22|22103.22|0
1643894560000|2022-02-03 13:22:40|22104.16|22104.16|22104.21|22104.21|22104.37|22104.37|22104.16|22104.16|0
1643894570000|2022-02-03 13:22:50|22104.28|22104.28|22104.71|22104.71|22104.78|22104.78|22104.28|22104.28|0
1643894580000|2022-02-03 13:23:00|22104.77|22104.77|22105.64|22105.64|22105.64|22105.64|22104.77|22104.77|0
1643894590000|2022-02-03 13:23:10|22105.67|22105.67|22106.35|22106.35|22106.35|22106.35|22105.67|22105.67|0
1643894600000|2022-02-03 13:23:20|22106.29|22106.29|22106.86|22106.86|22106.86|22106.86|22106.29|22106.29|0
1643894610000|2022-02-03 13:23:30|22106.91|22106.91|22107.63|22107.63|22108.07|22108.07|22106.91|22106.91|0
1643894620000|2022-02-03 13:23:40|22107.57|22107.57|22107.72|22107.72|22107.85|22107.85|22107.49|22107.49|0
1643894630000|2022-02-03 13:23:50|22107.8|22107.8|22107.69|22107.69|22107.83|22107.83|22107.56|22107.56|0
1643894640000|2022-02-03 13:24:00|22107.66|22107.66|22107.73|22107.73|22107.81|22107.81|22107.66|22107.66|0
1643894650000|2022-02-03 13:24:10|22107.93|22107.93|22108.17|22108.17|22108.17|22108.17|22107.87|22107.87|0
1643894660000|2022-02-03 13:24:20|22108.06|22108.06|22107.98|22107.98|22108.14|22108.14|22107.98|22107.98|0
1643894670000|2022-02-03 13:24:30|22107.93|22107.93|22108.49|22108.49|22108.49|22108.49|22107.8|22107.8|0
1643894680000|2022-02-03 13:24:40|22108.4|22108.4|22109.18|22109.18|22109.18|22109.18|22108.24|22108.24|0
1643894690000|2022-02-03 13:24:50|22109.28|22109.28|22109.16|22109.16|22109.47|22109.47|22109.16|22109.16|0
1643894700000|2022-02-03 13:25:00|22109.28|22109.28|22110.07|22110.07|22110.07|22110.07|22109.28|22109.28|0
1643894710000|2022-02-03 13:25:10|22110.01|22110.01|22109.85|22109.85|22110.01|22110.01|22109.85|22109.85|0
1643894720000|2022-02-03 13:25:20|22109.93|22109.93|22110.13|22110.13|22110.2|22110.2|22109.93|22109.93|0
1643894730000|2022-02-03 13:25:30|22110.17|22110.17|22110.09|22110.09|22110.43|22110.43|22109.93|22109.93|0
1643894740000|2022-02-03 13:25:40|22110.01|22110.01|22110.1|22110.1|22110.19|22110.19|22109.81|22109.81|0
1643894750000|2022-02-03 13:25:50|22110.2|22110.2|22110.35|22110.35|22110.35|22110.35|22110.09|22110.09|0
1643894760000|2022-02-03 13:26:00|22110.44|22110.44|22110.46|22110.46|22110.55|22110.55|22110.18|22110.18|0
1643894770000|2022-02-03 13:26:10|22110.4|22110.4|22110.51|22110.51|22110.6|22110.6|22110.4|22110.4|0
1643894780000|2022-02-03 13:26:20|22110.4|22110.4|22110.48|22110.48|22110.61|22110.61|22110.28|22110.28|0
1643894790000|2022-02-03 13:26:30|22110.54|22110.54|22110.73|22110.73|22110.73|22110.73|22110.34|22110.34|0
1643894800000|2022-02-03 13:26:40|22110.75|22110.75|22110.36|22110.36|22110.8|22110.8|22110.36|22110.36|0
1643894810000|2022-02-03 13:26:50|22110.27|22110.27|22109.94|22109.94|22110.27|22110.27|22109.94|22109.94|0
1643894820000|2022-02-03 13:27:00|22110|22110|22110.11|22110.11|22110.14|22110.14|22109.96|22109.96|0
1643894830000|2022-02-03 13:27:10|22110.17|22110.17|22110.13|22110.13|22110.21|22110.21|22110.09|22110.09|0
1643894840000|2022-02-03 13:27:20|22110.24|22110.24|22109.93|22109.93|22110.24|22110.24|22109.93|22109.93|0
1643894850000|2022-02-03 13:27:30|22109.91|22109.91|22109.48|22109.48|22109.91|22109.91|22109.39|22109.39|0
1643894860000|2022-02-03 13:27:40|22109.59|22109.59|22109.71|22109.71|22109.78|22109.78|22109.59|22109.59|0
1643894870000|2022-02-03 13:27:50|22109.65|22109.65|22109.64|22109.64|22109.73|22109.73|22109.52|22109.52|0
1643894880000|2022-02-03 13:28:00|22109.6|22109.6|22109.67|22109.67|22109.69|22109.69|22109.54|22109.54|0
1643894890000|2022-02-03 13:28:10|22109.56|22109.56|22109.65|22109.65|22109.65|22109.65|22109.47|22109.47|0
1643894900000|2022-02-03 13:28:20|22109.67|22109.67|22110.01|22110.01|22110.05|22110.05|22109.67|22109.67|0
1643894910000|2022-02-03 13:28:30|22109.86|22109.86|22109.61|22109.61|22109.87|22109.87|22109.61|22109.61|0
1643894920000|2022-02-03 13:28:40|22109.56|22109.56|22109.6|22109.6|22109.6|22109.6|22109.56|22109.56|0
1643894930000|2022-02-03 13:28:50|22109.46|22109.46|22109.52|22109.52|22109.6|22109.6|22109.34|22109.34|0
1643894940000|2022-02-03 13:29:00|22109.49|22109.49|22109.94|22109.94|22110.13|22110.13|22109.49|22109.49|0
1643894950000|2022-02-03 13:29:10|22110.04|22110.04|22109.25|22109.25|22110.18|22110.18|22109.25|22109.25|0
1643894960000|2022-02-03 13:29:20|22109.36|22109.36|22109.45|22109.45|22109.46|22109.46|22109.36|22109.36|0
1643894970000|2022-02-03 13:29:30|22109.38|22109.38|22109.49|22109.49|22109.49|22109.49|22109.37|22109.37|0
1643894980000|2022-02-03 13:29:40|22109.62|22109.62|22109.7|22109.7|22109.7|22109.7|22109.53|22109.53|0
1643894990000|2022-02-03 13:29:50|22109.74|22109.74|22109.39|22109.39|22109.86|22109.86|22109.1|22109.1|0
1643895000000|2022-02-03 13:30:00|22109.5|22109.5|22110.22|22110.22|22110.73|22110.73|22109.43|22109.43|0
1643895010000|2022-02-03 13:30:10|22110.28|22110.28|22111.94|22111.94|22111.94|22111.94|22110.28|22110.28|0
1643895020000|2022-02-03 13:30:20|22111.86|22111.86|22112.07|22112.07|22112.07|22112.07|22111.86|22111.86|0
1643895030000|2022-02-03 13:30:30|22112.01|22112.01|22112.18|22112.18|22112.18|22112.18|22112.01|22112.01|0
1643895040000|2022-02-03 13:30:40|22112.01|22112.01|22112.13|22112.13|22112.18|22112.18|22112.01|22112.01|0
1643895050000|2022-02-03 13:30:50|22112.2|22112.2|22111.55|22111.55|22112.2|22112.2|22111.55|22111.55|0
1643895060000|2022-02-03 13:31:00|22111.6|22111.6|22111.1|22111.1|22111.8|22111.8|22111.1|22111.1|0
1643895070000|2022-02-03 13:31:10|22111.15|22111.15|22110.97|22110.97|22111.15|22111.15|22110.92|22110.92|0
1643895080000|2022-02-03 13:31:20|22110.92|22110.92|22110.68|22110.68|22110.92|22110.92|22110.68|22110.68|0
1643895090000|2022-02-03 13:31:30|22110.53|22110.53|22111.03|22111.03|22111.03|22111.03|22110.53|22110.53|0
1643895100000|2022-02-03 13:31:40|22111.11|22111.11|22111.44|22111.44|22111.46|22111.46|22111.11|22111.11|0
1643895110000|2022-02-03 13:31:50|22111.41|22111.41|22110.99|22110.99|22111.63|22111.63|22110.99|22110.99|0
1643895120000|2022-02-03 13:32:00|22111.08|22111.08|22110.96|22110.96|22111.3|22111.3|22110.85|22110.85|0
1643895130000|2022-02-03 13:32:10|22110.86|22110.86|22110.89|22110.89|22110.92|22110.92|22110.51|22110.51|0
1643895140000|2022-02-03 13:32:20|22110.81|22110.81|22111.02|22111.02|22111.02|22111.02|22110.72|22110.72|0
1643895150000|2022-02-03 13:32:30|22111.05|22111.05|22110.89|22110.89|22111.07|22111.07|22110.89|22110.89|0
1643895160000|2022-02-03 13:32:40|22110.87|22110.87|22110.88|22110.88|22110.88|22110.88|22110.56|22110.56|0
1643895170000|2022-02-03 13:32:50|22110.9|22110.9|22110.97|22110.97|22111.11|22111.11|22110.9|22110.9|0
1643895180000|2022-02-03 13:33:00|22111|22111|22110.1|22110.1|22111|22111|22110.1|22110.1|0
1643895190000|2022-02-03 13:33:10|22110.03|22110.03|22109.07|22109.07|22110.1|22110.1|22109.07|22109.07|0
1643895200000|2022-02-03 13:33:20|22109.1|22109.1|22104.3|22104.3|22109.1|22109.1|22104.3|22104.3|0
1643895210000|2022-02-03 13:33:30|22104.2|22104.2|22102.79|22102.79|22104.22|22104.22|22102.55|22102.55|0
1643895220000|2022-02-03 13:33:40|22103.01|22103.01|22102.61|22102.61|22103.23|22103.23|22102.43|22102.43|0
1643895230000|2022-02-03 13:33:50|22102.54|22102.54|22102.25|22102.25|22102.57|22102.57|22102.16|22102.16|0
1643895240000|2022-02-03 13:34:00|22102.1|22102.1|22101.81|22101.81|22102.1|22102.1|22101.81|22101.81|0
1643895250000|2022-02-03 13:34:10|22101.73|22101.73|22101.96|22101.96|22101.96|22101.96|22101.62|22101.62|0
1643895260000|2022-02-03 13:34:20|22101.77|22101.77|22101.84|22101.84|22101.84|22101.84|22101.67|22101.67|0
1643895270000|2022-02-03 13:34:30|22101.88|22101.88|22101.96|22101.96|22102.23|22102.23|22101.88|22101.88|0
1643895280000|2022-02-03 13:34:40|22101.85|22101.85|22101.72|22101.72|22102.15|22102.15|22101.72|22101.72|0
1643895290000|2022-02-03 13:34:50|22101.61|22101.61|22101.34|22101.34|22101.75|22101.75|22101.28|22101.28|0
1643895300000|2022-02-03 13:35:00|22101.42|22101.42|22101.74|22101.74|22101.82|22101.82|22101.28|22101.28|0
1643895310000|2022-02-03 13:35:10|22101.64|22101.64|22101.49|22101.49|22101.88|22101.88|22101.47|22101.47|0
1643895320000|2022-02-03 13:35:20|22101.5|22101.5|22103.1|22103.1|22103.22|22103.22|22101.44|22101.44|0
1643895330000|2022-02-03 13:35:30|22103.15|22103.15|22103.56|22103.56|22103.56|22103.56|22103.15|22103.15|0
1643895340000|2022-02-03 13:35:40|22103.41|22103.41|22102.7|22102.7|22103.41|22103.41|22102.7|22102.7|0
1643895350000|2022-02-03 13:35:50|22102.55|22102.55|22102.97|22102.97|22102.97|22102.97|22102.48|22102.48|0
1643895360000|2022-02-03 13:36:00|22102.9|22102.9|22102.99|22102.99|22103.18|22103.18|22102.9|22102.9|0
1643895370000|2022-02-03 13:36:10|22103.18|22103.18|22103.17|22103.17|22103.43|22103.43|22103.17|22103.17|0
1643895380000|2022-02-03 13:36:20|22103.26|22103.26|22103.02|22103.02|22103.26|22103.26|22102.88|22102.88|0
1643895390000|2022-02-03 13:36:30|22103.15|22103.15|22102.94|22102.94|22103.15|22103.15|22102.71|22102.71|0
1643895400000|2022-02-03 13:36:40|22103.07|22103.07|22103.21|22103.21|22103.21|22103.21|22103.01|22103.01|0
1643895410000|2022-02-03 13:36:50|22103.37|22103.37|22103.32|22103.32|22103.38|22103.38|22103.31|22103.31|0
1643895420000|2022-02-03 13:37:00|22103.18|22103.18|22102.61|22102.61|22103.54|22103.54|22102.61|22102.61|0
1643895430000|2022-02-03 13:37:10|22102.76|22102.76|22103.66|22103.66|22103.89|22103.89|22102.76|22102.76|0
1643895440000|2022-02-03 13:37:20|22103.47|22103.47|22103.73|22103.73|22103.76|22103.76|22103.42|22103.42|0
1643895450000|2022-02-03 13:37:30|22103.59|22103.59|22103.21|22103.21|22103.59|22103.59|22103.21|22103.21|0
1643895460000|2022-02-03 13:37:40|22103.05|22103.05|22102.93|22102.93|22103.05|22103.05|22102.93|22102.93|0
1643895470000|2022-02-03 13:37:50|22102.96|22102.96|22103.07|22103.07|22103.07|22103.07|22102.89|22102.89|0
1643895480000|2022-02-03 13:38:00|22103|22103|22102.63|22102.63|22103.02|22103.02|22102.62|22102.62|0
1643895490000|2022-02-03 13:38:10|22102.54|22102.54|22102.98|22102.98|22102.98|22102.98|22102.54|22102.54|0
1643895500000|2022-02-03 13:38:20|22103.44|22103.44|22103.14|22103.14|22103.44|22103.44|22102.75|22102.75|0
1643895510000|2022-02-03 13:38:30|22103.11|22103.11|22103.06|22103.06|22103.11|22103.11|22102.98|22102.98|0
1643895520000|2022-02-03 13:38:40|22103.12|22103.12|22103.52|22103.52|22103.52|22103.52|22103.12|22103.12|0
1643895530000|2022-02-03 13:38:50|22103.61|22103.61|22103.83|22103.83|22103.83|22103.83|22103.35|22103.35|0
1643895540000|2022-02-03 13:39:00|22103.76|22103.76|22103.92|22103.92|22104.03|22104.03|22103.76|22103.76|0
1643895550000|2022-02-03 13:39:10|22103.95|22103.95|22103.72|22103.72|22103.95|22103.95|22103.64|22103.64|0
1643895560000|2022-02-03 13:39:20|22103.65|22103.65|22103.54|22103.54|22103.65|22103.65|22103.19|22103.19|0
1643895570000|2022-02-03 13:39:30|22103.45|22103.45|22103.25|22103.25|22103.45|22103.45|22103.25|22103.25|0
1643895580000|2022-02-03 13:39:40|22103.37|22103.37|22103.64|22103.64|22103.76|22103.76|22103.37|22103.37|0
1643895590000|2022-02-03 13:39:50|22103.57|22103.57|22103.85|22103.85|22103.85|22103.85|22103.57|22103.57|0
1643895600000|2022-02-03 13:40:00|22103.95|22103.95|22104.36|22104.36|22104.36|22104.36|22103.77|22103.77|0
1643895610000|2022-02-03 13:40:10|22104.23|22104.23|22104.04|22104.04|22104.27|22104.27|22103.92|22103.92|0
1643895620000|2022-02-03 13:40:20|22103.93|22103.93|22103.26|22103.26|22103.93|22103.93|22103.26|22103.26|0
1643895630000|2022-02-03 13:40:30|22103.17|22103.17|22102.7|22102.7|22103.17|22103.17|22102.65|22102.65|0
1643895640000|2022-02-03 13:40:40|22102.56|22102.56|22102.11|22102.11|22102.68|22102.68|22102.11|22102.11|0
1643895650000|2022-02-03 13:40:50|22102.19|22102.19|22101.92|22101.92|22102.19|22102.19|22101.77|22101.77|0
1643895660000|2022-02-03 13:41:00|22101.94|22101.94|22102.11|22102.11|22102.16|22102.16|22101.71|22101.71|0
1643895670000|2022-02-03 13:41:10|22102.22|22102.22|22101.85|22101.85|22102.27|22102.27|22101.85|22101.85|0
1643895680000|2022-02-03 13:41:20|22101.7|22101.7|22101.42|22101.42|22101.7|22101.7|22101.05|22101.05|0
1643895690000|2022-02-03 13:41:30|22101.49|22101.49|22101.84|22101.84|22101.84|22101.84|22101.38|22101.38|0
1643895700000|2022-02-03 13:41:40|22102.09|22102.09|22102.25|22102.25|22102.25|22102.25|22102.09|22102.09|0
1643895710000|2022-02-03 13:41:50|22102.38|22102.38|22102.31|22102.31|22102.38|22102.38|22102.31|22102.31|0
1643895720000|2022-02-03 13:42:00|22102.22|22102.22|22101.41|22101.41|22102.43|22102.43|22101.41|22101.41|0
1643895730000|2022-02-03 13:42:10|22101.43|22101.43|22098.28|22098.28|22101.6|22101.6|22098.28|22098.28|0
1643895740000|2022-02-03 13:42:20|22098.37|22098.37|22094.7|22094.7|22098.37|22098.37|22094.7|22094.7|0
1643895750000|2022-02-03 13:42:30|22094.56|22094.56|22088.11|22088.11|22094.56|22094.56|22088.11|22088.11|0
1643895760000|2022-02-03 13:42:40|22088.07|22088.07|22086.88|22086.88|22088.15|22088.15|22086.59|22086.59|0
1643895770000|2022-02-03 13:42:50|22087.13|22087.13|22087.1|22087.1|22087.33|22087.33|22086.89|22086.89|0
1643895780000|2022-02-03 13:43:00|22087.06|22087.06|22087.37|22087.37|22087.4|22087.4|22086.75|22086.75|0
1643895790000|2022-02-03 13:43:10|22087.43|22087.43|22088.35|22088.35|22088.35|22088.35|22086.97|22086.97|0
1643895800000|2022-02-03 13:43:20|22088.27|22088.27|22089.34|22089.34|22089.46|22089.46|22088.27|22088.27|0
1643895810000|2022-02-03 13:43:30|22089.36|22089.36|22089.45|22089.45|22089.47|22089.47|22089.26|22089.26|0
1643895820000|2022-02-03 13:43:40|22089.3|22089.3|22089.32|22089.32|22089.49|22089.49|22089.29|22089.29|0
1643895830000|2022-02-03 13:43:50|22089.17|22089.17|22089.2|22089.2|22089.53|22089.53|22088.9|22088.9|0
1643895840000|2022-02-03 13:44:00|22089.06|22089.06|22089.54|22089.54|22089.68|22089.68|22088.94|22088.94|0
1643895850000|2022-02-03 13:44:10|22089.59|22089.59|22088.68|22088.68|22089.72|22089.72|22088.68|22088.68|0
1643895860000|2022-02-03 13:44:20|22088.71|22088.71|22087.3|22087.3|22088.71|22088.71|22087.07|22087.07|0
1643895870000|2022-02-03 13:44:30|22087.37|22087.37|22085.14|22085.14|22087.49|22087.49|22085.14|22085.14|0
1643895880000|2022-02-03 13:44:40|22085.17|22085.17|22084.45|22084.45|22085.17|22085.17|22084.38|22084.38|0
1643895890000|2022-02-03 13:44:50|22084.5|22084.5|22084.74|22084.74|22084.8|22084.8|22084.43|22084.43|0
1643895900000|2022-02-03 13:45:00|22084.81|22084.81|22084.88|22084.88|22084.91|22084.91|22084.05|22084.05|0
1643895910000|2022-02-03 13:45:10|22084.93|22084.93|22086.67|22086.67|22086.89|22086.89|22084.25|22084.25|0
1643895920000|2022-02-03 13:45:20|22086.74|22086.74|22085.88|22085.88|22086.89|22086.89|22085.88|22085.88|0
1643895930000|2022-02-03 13:45:30|22085.43|22085.43|22085.24|22085.24|22085.46|22085.46|22085.24|22085.24|0
1643895940000|2022-02-03 13:45:40|22085.39|22085.39|22084.88|22084.88|22085.39|22085.39|22084.76|22084.76|0
1643895950000|2022-02-03 13:45:50|22084.95|22084.95|22084.87|22084.87|22085.15|22085.15|22084.87|22084.87|0
1643895960000|2022-02-03 13:46:00|22084.92|22084.92|22082.71|22082.71|22084.92|22084.92|22082.71|22082.71|0
1643895970000|2022-02-03 13:46:10|22082.62|22082.62|22082.49|22082.49|22082.62|22082.62|22082.02|22082.02|0
1643895980000|2022-02-03 13:46:20|22082.61|22082.61|22080.21|22080.21|22082.61|22082.61|22080.21|22080.21|0
1643895990000|2022-02-03 13:46:30|22080.14|22080.14|22077.14|22077.14|22080.17|22080.17|22077.14|22077.14|0
1643896000000|2022-02-03 13:46:40|22077.18|22077.18|22077.3|22077.3|22077.3|22077.3|22076.76|22076.76|0
1643896010000|2022-02-03 13:46:50|22077.23|22077.23|22076.95|22076.95|22077.3|22077.3|22076.84|22076.84|0
1643896020000|2022-02-03 13:47:00|22077|22077|22077.88|22077.88|22077.88|22077.88|22077|22077|0
1643896030000|2022-02-03 13:47:10|22077.92|22077.92|22077.69|22077.69|22077.92|22077.92|22077.45|22077.45|0
1643896040000|2022-02-03 13:47:20|22077.77|22077.77|22077.9|22077.9|22078.33|22078.33|22077.63|22077.63|0
1643896050000|2022-02-03 13:47:30|22077.83|22077.83|22077.45|22077.45|22077.86|22077.86|22077.37|22077.37|0
1643896060000|2022-02-03 13:47:40|22077.57|22077.57|22077.09|22077.09|22077.57|22077.57|22077.09|22077.09|0
1643896070000|2022-02-03 13:47:50|22077.01|22077.01|22076.76|22076.76|22077.01|22077.01|22076.76|22076.76|0
1643896080000|2022-02-03 13:48:00|22076.49|22076.49|22075.7|22075.7|22076.49|22076.49|22075.7|22075.7|0
1643896090000|2022-02-03 13:48:10|22075.73|22075.73|22075.69|22075.69|22075.89|22075.89|22075.69|22075.69|0
1643896100000|2022-02-03 13:48:20|22075.6|22075.6|22074.83|22074.83|22075.6|22075.6|22074.83|22074.83|0
1643896110000|2022-02-03 13:48:30|22074.81|22074.81|22075.05|22075.05|22075.12|22075.12|22074.65|22074.65|0
1643896120000|2022-02-03 13:48:40|22074.96|22074.96|22074.41|22074.41|22074.96|22074.96|22074.32|22074.32|0
1643896130000|2022-02-03 13:48:50|22074.34|22074.34|22074.29|22074.29|22074.42|22074.42|22074.2|22074.2|0
1643896140000|2022-02-03 13:49:00|22074.31|22074.31|22074.31|22074.31|22074.31|22074.31|22074.07|22074.07|0
1643896150000|2022-02-03 13:49:10|22074.36|22074.36|22073.82|22073.82|22074.36|22074.36|22073.82|22073.82|0
1643896160000|2022-02-03 13:49:20|22073.76|22073.76|22074.24|22074.24|22074.24|22074.24|22073.57|22073.57|0
1643896170000|2022-02-03 13:49:30|22074.29|22074.29|22074.48|22074.48|22074.62|22074.62|22074.29|22074.29|0
1643896180000|2022-02-03 13:49:40|22074.41|22074.41|22074.64|22074.64|22074.77|22074.77|22074.4|22074.4|0
1643896190000|2022-02-03 13:49:50|22074.61|22074.61|22074.61|22074.61|22074.61|22074.61|22074.61|22074.61|0
1643896200000|2022-02-03 13:50:00|22074.63|22074.63|22075.27|22075.27|22075.27|22075.27|22074.63|22074.63|0
1643896210000|2022-02-03 13:50:10|22075.41|22075.41|22075.28|22075.28|22075.5|22075.5|22075.24|22075.24|0
1643896220000|2022-02-03 13:50:20|22075.18|22075.18|22075.35|22075.35|22075.52|22075.52|22075.13|22075.13|0
1643896230000|2022-02-03 13:50:30|22075.37|22075.37|22075.35|22075.35|22075.37|22075.37|22075.23|22075.23|0
1643896240000|2022-02-03 13:50:40|22075.32|22075.32|22074.45|22074.45|22075.32|22075.32|22074.2|22074.2|0
1643896250000|2022-02-03 13:50:50|22074.35|22074.35|22074.18|22074.18|22074.35|22074.35|22074.08|22074.08|0
1643896260000|2022-02-03 13:51:00|22074.04|22074.04|22074.14|22074.14|22074.14|22074.14|22073.95|22073.95|0
1643896270000|2022-02-03 13:51:10|22074.05|22074.05|22074.16|22074.16|22074.27|22074.27|22074.05|22074.05|0
1643896280000|2022-02-03 13:51:20|22074.2|22074.2|22074.31|22074.31|22074.35|22074.35|22074.11|22074.11|0
1643896290000|2022-02-03 13:51:30|22074.18|22074.18|22074.29|22074.29|22074.29|22074.29|22074.18|22074.18|0
1643896300000|2022-02-03 13:51:40|22074.33|22074.33|22074.37|22074.37|22074.38|22074.38|22074.16|22074.16|0
1643896310000|2022-02-03 13:51:50|22074.42|22074.42|22073.38|22073.38|22074.42|22074.42|22073.38|22073.38|0
1643896320000|2022-02-03 13:52:00|22073.07|22073.07|22071.56|22071.56|22073.07|22073.07|22071.56|22071.56|0
1643896330000|2022-02-03 13:52:10|22071.62|22071.62|22071.15|22071.15|22071.62|22071.62|22071.04|22071.04|0
1643896340000|2022-02-03 13:52:20|22070.87|22070.87|22070.23|22070.23|22070.94|22070.94|22070.23|22070.23|0
1643896350000|2022-02-03 13:52:30|22070.08|22070.08|22068.63|22068.63|22070.08|22070.08|22068.59|22068.59|0
1643896360000|2022-02-03 13:52:40|22068.65|22068.65|22066.93|22066.93|22068.65|22068.65|22066.93|22066.93|0
1643896370000|2022-02-03 13:52:50|22066.83|22066.83|22066.43|22066.43|22066.83|22066.83|22066.43|22066.43|0
1643896380000|2022-02-03 13:53:00|22066.34|22066.34|22065.14|22065.14|22066.34|22066.34|22065.07|22065.07|0
1643896390000|2022-02-03 13:53:10|22065.32|22065.32|22064.87|22064.87|22065.38|22065.38|22064.87|22064.87|0
1643896400000|2022-02-03 13:53:20|22064.83|22064.83|22064.24|22064.24|22064.92|22064.92|22064.19|22064.19|0
1643896410000|2022-02-03 13:53:30|22064.19|22064.19|22062.95|22062.95|22064.19|22064.19|22062.9|22062.9|0
1643896420000|2022-02-03 13:53:40|22062.89|22062.89|22061.91|22061.91|22062.89|22062.89|22061.91|22061.91|0
1643896430000|2022-02-03 13:53:50|22061.78|22061.78|22061.67|22061.67|22061.96|22061.96|22061.56|22061.56|0
1643896440000|2022-02-03 13:54:00|22061.58|22061.58|22061.16|22061.16|22061.58|22061.58|22061.12|22061.12|0
1643896450000|2022-02-03 13:54:10|22061.08|22061.08|22060.37|22060.37|22061.08|22061.08|22060.37|22060.37|0
1643896460000|2022-02-03 13:54:20|22060.3|22060.3|22059.83|22059.83|22060.39|22060.39|22059.46|22059.46|0
1643896470000|2022-02-03 13:54:30|22059.78|22059.78|22059.95|22059.95|22060.02|22060.02|22059.52|22059.52|0
1643896480000|2022-02-03 13:54:40|22059.9|22059.9|22059.65|22059.65|22059.9|22059.9|22059.65|22059.65|0
1643896490000|2022-02-03 13:54:50|22059.43|22059.43|22059.12|22059.12|22059.43|22059.43|22059.12|22059.12|0
1643896500000|2022-02-03 13:55:00|22059.02|22059.02|22059.75|22059.75|22059.75|22059.75|22059.02|22059.02|0
1643896510000|2022-02-03 13:55:10|22059.69|22059.69|22059.49|22059.49|22059.86|22059.86|22059.49|22059.49|0
1643896520000|2022-02-03 13:55:20|22059.57|22059.57|22060.04|22060.04|22060.04|22060.04|22059.55|22059.55|0
1643896530000|2022-02-03 13:55:30|22059.98|22059.98|22059.83|22059.83|22060.23|22060.23|22059.83|22059.83|0
1643896540000|2022-02-03 13:55:40|22059.81|22059.81|22060.47|22060.47|22060.47|22060.47|22059.81|22059.81|0
1643896550000|2022-02-03 13:55:50|22060.51|22060.51|22060.71|22060.71|22061.06|22061.06|22060.46|22060.46|0
1643896560000|2022-02-03 13:56:00|22060.68|22060.68|22060.44|22060.44|22061.18|22061.18|22060.41|22060.41|0
1643896570000|2022-02-03 13:56:10|22060.65|22060.65|22061.35|22061.35|22061.35|22061.35|22060.21|22060.21|0
1643896580000|2022-02-03 13:56:20|22061.39|22061.39|22060.58|22060.58|22061.39|22061.39|22060.53|22060.53|0
1643896590000|2022-02-03 13:56:30|22060.55|22060.55|22060.04|22060.04|22060.55|22060.55|22059.88|22059.88|0
1643896600000|2022-02-03 13:56:40|22060.13|22060.13|22059.93|22059.93|22060.33|22060.33|22059.93|22059.93|0
1643896610000|2022-02-03 13:56:50|22059.88|22059.88|22060.3|22060.3|22060.37|22060.37|22059.79|22059.79|0
1643896620000|2022-02-03 13:57:00|22060.11|22060.11|22060.19|22060.19|22060.4|22060.4|22060.11|22060.11|0
1643896630000|2022-02-03 13:57:10|22060.09|22060.09|22060.58|22060.58|22060.66|22060.66|22059.54|22059.54|0
1643896640000|2022-02-03 13:57:20|22060.73|22060.73|22060.61|22060.61|22060.78|22060.78|22060.41|22060.41|0
1643896650000|2022-02-03 13:57:30|22060.68|22060.68|22061.35|22061.35|22061.35|22061.35|22060.68|22060.68|0
1643896660000|2022-02-03 13:57:40|22061.4|22061.4|22062.07|22062.07|22062.1|22062.1|22061.4|22061.4|0
1643896670000|2022-02-03 13:57:50|22062.03|22062.03|22061.78|22061.78|22062.03|22062.03|22061.73|22061.73|0
1643896680000|2022-02-03 13:58:00|22061.86|22061.86|22062.24|22062.24|22062.34|22062.34|22061.79|22061.79|0
1643896690000|2022-02-03 13:58:10|22062.16|22062.16|22062.16|22062.16|22062.16|22062.16|22062.05|22062.05|0
1643896700000|2022-02-03 13:58:20|22062.11|22062.11|22062.45|22062.45|22062.52|22062.52|22062.11|22062.11|0
1643896710000|2022-02-03 13:58:30|22062.48|22062.48|22062.49|22062.49|22062.6|22062.6|22062.48|22062.48|0
1643896720000|2022-02-03 13:58:40|22062.7|22062.7|22063.68|22063.68|22063.68|22063.68|22062.7|22062.7|0
1643896730000|2022-02-03 13:58:50|22063.54|22063.54|22064|22064|22064|22064|22063.35|22063.35|0
1643896740000|2022-02-03 13:59:00|22063.94|22063.94|22064.32|22064.32|22064.53|22064.53|22063.94|22063.94|0
1643896750000|2022-02-03 13:59:10|22064.49|22064.49|22064.58|22064.58|22064.96|22064.96|22064.49|22064.49|0
1643896760000|2022-02-03 13:59:20|22064.78|22064.78|22064.99|22064.99|22064.99|22064.99|22064.6|22064.6|0
1643896770000|2022-02-03 13:59:30|22064.94|22064.94|22064.89|22064.89|22064.97|22064.97|22064.77|22064.77|0
1643896780000|2022-02-03 13:59:40|22065.16|22065.16|22065.07|22065.07|22065.16|22065.16|22065.01|22065.01|0
1643896790000|2022-02-03 13:59:50|22064.98|22064.98|22064.16|22064.16|22064.98|22064.98|22064.16|22064.16|0
1643896800000|2022-02-03 14:00:00|22064.07|22064.07|22063.45|22063.45|22064.07|22064.07|22063.45|22063.45|0
1643896810000|2022-02-03 14:00:10|22063.41|22063.41|22062.46|22062.46|22063.47|22063.47|22062.46|22062.46|0
1643896820000|2022-02-03 14:00:20|22062.53|22062.53|22062.7|22062.7|22062.79|22062.79|22062.42|22062.42|0
1643896830000|2022-02-03 14:00:30|22062.61|22062.61|22062.83|22062.83|22063.03|22063.03|22062.58|22062.58|0
1643896840000|2022-02-03 14:00:40|22062.76|22062.76|22062.85|22062.85|22063.06|22063.06|22062.76|22062.76|0
1643896850000|2022-02-03 14:00:50|22062.89|22062.89|22062.89|22062.89|22063.02|22063.02|22062.89|22062.89|0
1643896860000|2022-02-03 14:01:00|22062.94|22062.94|22062.43|22062.43|22062.94|22062.94|22062.24|22062.24|0
1643896870000|2022-02-03 14:01:10|22062.38|22062.38|22062.77|22062.77|22062.84|22062.84|22062.27|22062.27|0
1643896880000|2022-02-03 14:01:20|22062.71|22062.71|22061.78|22061.78|22062.71|22062.71|22061.78|22061.78|0
1643896890000|2022-02-03 14:01:30|22061.67|22061.67|22061.55|22061.55|22061.94|22061.94|22061.55|22061.55|0
1643896900000|2022-02-03 14:01:40|22061.5|22061.5|22057.82|22057.82|22061.5|22061.5|22057.82|22057.82|0
1643896910000|2022-02-03 14:01:50|22057.68|22057.68|22055.32|22055.32|22057.68|22057.68|22055.24|22055.24|0
1643896920000|2022-02-03 14:02:00|22055.47|22055.47|22052.91|22052.91|22055.47|22055.47|22052.91|22052.91|0
1643896930000|2022-02-03 14:02:10|22052.98|22052.98|22053.09|22053.09|22053.18|22053.18|22052.33|22052.33|0
1643896940000|2022-02-03 14:02:20|22053.02|22053.02|22054.36|22054.36|22054.36|22054.36|22052.9|22052.9|0
1643896950000|2022-02-03 14:02:30|22054.3|22054.3|22055.02|22055.02|22055.02|22055.02|22054.3|22054.3|0
1643896960000|2022-02-03 14:02:40|22055.15|22055.15|22056.03|22056.03|22056.03|22056.03|22055.15|22055.15|0
1643896970000|2022-02-03 14:02:50|22056.09|22056.09|22056.6|22056.6|22056.6|22056.6|22056.09|22056.09|0
1643896980000|2022-02-03 14:03:00|22056.74|22056.74|22059.93|22059.93|22059.93|22059.93|22056.74|22056.74|0
1643896990000|2022-02-03 14:03:10|22059.81|22059.81|22059.65|22059.65|22060.05|22060.05|22059.58|22059.58|0
1643897000000|2022-02-03 14:03:20|22059.55|22059.55|22059.7|22059.7|22059.7|22059.7|22059.42|22059.42|0
1643897010000|2022-02-03 14:03:30|22059.76|22059.76|22059.26|22059.26|22059.76|22059.76|22059.22|22059.22|0
1643897020000|2022-02-03 14:03:40|22059.24|22059.24|22057.96|22057.96|22059.24|22059.24|22057.96|22057.96|0
1643897030000|2022-02-03 14:03:50|22057.89|22057.89|22057.56|22057.56|22058.05|22058.05|22057.45|22057.45|0
1643897040000|2022-02-03 14:04:00|22057.61|22057.61|22054.62|22054.62|22057.61|22057.61|22054.5|22054.5|0
1643897050000|2022-02-03 14:04:10|22054.57|22054.57|22054.92|22054.92|22054.92|22054.92|22054.47|22054.47|0
1643897060000|2022-02-03 14:04:20|22054.71|22054.71|22054.85|22054.85|22054.87|22054.87|22054.64|22054.64|0
1643897070000|2022-02-03 14:04:30|22055.02|22055.02|22054.37|22054.37|22055.06|22055.06|22054.37|22054.37|0
1643897080000|2022-02-03 14:04:40|22054.29|22054.29|22054.22|22054.22|22054.29|22054.29|22054.02|22054.02|0
1643897090000|2022-02-03 14:04:50|22054.26|22054.26|22054.12|22054.12|22054.42|22054.42|22054.12|22054.12|0
1643897100000|2022-02-03 14:05:00|22053.93|22053.93|22052.72|22052.72|22053.93|22053.93|22052.72|22052.72|0
1643897110000|2022-02-03 14:05:10|22052.67|22052.67|22052.74|22052.74|22052.78|22052.78|22052.48|22052.48|0
1643897120000|2022-02-03 14:05:20|22052.82|22052.82|22053.3|22053.3|22053.3|22053.3|22052.82|22052.82|0
1643897130000|2022-02-03 14:05:30|22053.19|22053.19|22053.31|22053.31|22053.42|22053.42|22052.98|22052.98|0
1643897140000|2022-02-03 14:05:40|22053.39|22053.39|22053.05|22053.05|22053.63|22053.63|22053.05|22053.05|0
1643897150000|2022-02-03 14:05:50|22053.25|22053.25|22054.61|22054.61|22054.77|22054.77|22053.25|22053.25|0
1643897160000|2022-02-03 14:06:00|22054.58|22054.58|22055.1|22055.1|22055.1|22055.1|22054.58|22054.58|0
1643897170000|2022-02-03 14:06:10|22055.19|22055.19|22055.12|22055.12|22055.19|22055.19|22054.86|22054.86|0
1643897180000|2022-02-03 14:06:20|22055.19|22055.19|22053.81|22053.81|22055.19|22055.19|22053.6|22053.6|0
1643897190000|2022-02-03 14:06:30|22054.29|22054.29|22055.14|22055.14|22055.27|22055.27|22054.29|22054.29|0
1643897200000|2022-02-03 14:06:40|22055.02|22055.02|22054.02|22054.02|22055.02|22055.02|22054.02|22054.02|0
1643897210000|2022-02-03 14:06:50|22053.97|22053.97|22053.91|22053.91|22054.04|22054.04|22053.7|22053.7|0
1643897220000|2022-02-03 14:07:00|22053.64|22053.64|22052.08|22052.08|22053.64|22053.64|22052|22052|0
1643897230000|2022-02-03 14:07:10|22052.2|22052.2|22052.1|22052.1|22052.25|22052.25|22051.94|22051.94|0
1643897240000|2022-02-03 14:07:20|22052.14|22052.14|22051.93|22051.93|22052.2|22052.2|22051.8|22051.8|0
1643897250000|2022-02-03 14:07:30|22052.23|22052.23|22051.62|22051.62|22052.23|22052.23|22051.33|22051.33|0
1643897260000|2022-02-03 14:07:40|22051.69|22051.69|22051.95|22051.95|22051.99|22051.99|22051.47|22051.47|0
1643897270000|2022-02-03 14:07:50|22051.99|22051.99|22052.25|22052.25|22052.5|22052.5|22051.99|22051.99|0
1643897280000|2022-02-03 14:08:00|22052.38|22052.38|22052.16|22052.16|22052.6|22052.6|22052.16|22052.16|0
1643897290000|2022-02-03 14:08:10|22052.19|22052.19|22052.55|22052.55|22052.59|22052.59|22052.19|22052.19|0
1643897300000|2022-02-03 14:08:20|22052.43|22052.43|22053.83|22053.83|22053.83|22053.83|22052.36|22052.36|0
1643897310000|2022-02-03 14:08:30|22053.88|22053.88|22054.3|22054.3|22054.34|22054.34|22053.88|22053.88|0
1643897320000|2022-02-03 14:08:40|22054.4|22054.4|22061.6|22061.6|22061.6|22061.6|22054.35|22054.35|0
1643897330000|2022-02-03 14:08:50|22061.64|22061.64|22061.83|22061.83|22061.99|22061.99|22061.42|22061.42|0
1643897340000|2022-02-03 14:09:00|22061.9|22061.9|22062.52|22062.52|22062.71|22062.71|22061.86|22061.86|0
1643897350000|2022-02-03 14:09:10|22062.6|22062.6|22063.33|22063.33|22063.33|22063.33|22062.55|22062.55|0
1643897360000|2022-02-03 14:09:20|22063.26|22063.26|22060.78|22060.78|22063.26|22063.26|22060.67|22060.67|0
1643897370000|2022-02-03 14:09:30|22060.85|22060.85|22061.03|22061.03|22061.32|22061.32|22060.8|22060.8|0
1643897380000|2022-02-03 14:09:40|22060.97|22060.97|22061.04|22061.04|22061.1|22061.1|22060.91|22060.91|0
1643897390000|2022-02-03 14:09:50|22061.16|22061.16|22061.45|22061.45|22061.45|22061.45|22061.16|22061.16|0
1643897400000|2022-02-03 14:10:00|22061.54|22061.54|22061.72|22061.72|22061.77|22061.77|22061.41|22061.41|0
1643897410000|2022-02-03 14:10:10|22061.79|22061.79|22061.21|22061.21|22061.79|22061.79|22061.08|22061.08|0
1643897420000|2022-02-03 14:10:20|22061.15|22061.15|22061.39|22061.39|22061.45|22061.45|22061.03|22061.03|0
1643897430000|2022-02-03 14:10:30|22061.44|22061.44|22061.95|22061.95|22061.95|22061.95|22061.44|22061.44|0
1643897440000|2022-02-03 14:10:40|22062.01|22062.01|22061.41|22061.41|22062.16|22062.16|22061.41|22061.41|0
1643897450000|2022-02-03 14:10:50|22061.35|22061.35|22061.15|22061.15|22061.35|22061.35|22060.99|22060.99|0
1643897460000|2022-02-03 14:11:00|22060.88|22060.88|22062.47|22062.47|22062.47|22062.47|22060.88|22060.88|0
1643897470000|2022-02-03 14:11:10|22062.57|22062.57|22062.99|22062.99|22062.99|22062.99|22062.46|22062.46|0
1643897480000|2022-02-03 14:11:20|22063.09|22063.09|22064.59|22064.59|22064.59|22064.59|22063.09|22063.09|0
1643897490000|2022-02-03 14:11:30|22064.71|22064.71|22065.91|22065.91|22065.91|22065.91|22064.71|22064.71|0
1643897500000|2022-02-03 14:11:40|22065.99|22065.99|22065.85|22065.85|22066.13|22066.13|22065.14|22065.14|0
1643897510000|2022-02-03 14:11:50|22065.93|22065.93|22065.75|22065.75|22066.11|22066.11|22065.75|22065.75|0
1643897520000|2022-02-03 14:12:00|22065.72|22065.72|22065.6|22065.6|22065.89|22065.89|22065.44|22065.44|0
1643897530000|2022-02-03 14:12:10|22065.73|22065.73|22065.73|22065.73|22065.98|22065.98|22065.73|22065.73|0
1643897540000|2022-02-03 14:12:20|22065.69|22065.69|22064.46|22064.46|22065.98|22065.98|22064.46|22064.46|0
1643897550000|2022-02-03 14:12:30|22064.57|22064.57|22064.24|22064.24|22064.57|22064.57|22064.22|22064.22|0
1643897560000|2022-02-03 14:12:40|22064.18|22064.18|22063.71|22063.71|22064.18|22064.18|22063.71|22063.71|0
1643897570000|2022-02-03 14:12:50|22063.63|22063.63|22063.8|22063.8|22063.8|22063.8|22063.44|22063.44|0
1643897580000|2022-02-03 14:13:00|22063.84|22063.84|22063.43|22063.43|22064.15|22064.15|22063.28|22063.28|0
1643897590000|2022-02-03 14:13:10|22063.46|22063.46|22063.95|22063.95|22063.96|22063.96|22063.46|22063.46|0
1643897600000|2022-02-03 14:13:20|22064.01|22064.01|22063.73|22063.73|22064.01|22064.01|22063.56|22063.56|0
1643897610000|2022-02-03 14:13:30|22063.59|22063.59|22063.8|22063.8|22064.11|22064.11|22063.59|22063.59|0
1643897620000|2022-02-03 14:13:40|22063.93|22063.93|22063.61|22063.61|22063.93|22063.93|22063.61|22063.61|0
1643897630000|2022-02-03 14:13:50|22064.05|22064.05|22062.77|22062.77|22064.05|22064.05|22062.77|22062.77|0
1643897640000|2022-02-03 14:14:00|22062.97|22062.97|22061.86|22061.86|22063.44|22063.44|22061.69|22061.69|0
1643897650000|2022-02-03 14:14:10|22061.8|22061.8|22060.94|22060.94|22062.06|22062.06|22060.94|22060.94|0
1643897660000|2022-02-03 14:14:20|22060.87|22060.87|22059.71|22059.71|22060.87|22060.87|22059.57|22059.57|0
1643897670000|2022-02-03 14:14:30|22059.66|22059.66|22059.11|22059.11|22059.72|22059.72|22059.08|22059.08|0
1643897680000|2022-02-03 14:14:40|22059.03|22059.03|22058.32|22058.32|22059.1|22059.1|22058.32|22058.32|0
1643897690000|2022-02-03 14:14:50|22058.23|22058.23|22057.47|22057.47|22058.23|22058.23|22057.46|22057.46|0
1643897700000|2022-02-03 14:15:00|22057.35|22057.35|22056.41|22056.41|22057.35|22057.35|22056.14|22056.14|0
1643897710000|2022-02-03 14:15:10|22056.66|22056.66|22055.84|22055.84|22056.88|22056.88|22055.84|22055.84|0
1643897720000|2022-02-03 14:15:20|22055.77|22055.77|22055.77|22055.77|22055.77|22055.77|22055.77|22055.77|0
1643897730000|2022-02-03 14:15:30|22055.7|22055.7|22055.66|22055.66|22055.76|22055.76|22055.66|22055.66|0
1643897740000|2022-02-03 14:15:40|22055.53|22055.53|22055.16|22055.16|22055.53|22055.53|22054.65|22054.65|0
1643897750000|2022-02-03 14:15:50|22055.29|22055.29|22054.47|22054.47|22055.29|22055.29|22054.13|22054.13|0
1643897760000|2022-02-03 14:16:00|22054.5|22054.5|22054.53|22054.53|22054.82|22054.82|22054.4|22054.4|0
1643897770000|2022-02-03 14:16:10|22054.47|22054.47|22054.4|22054.4|22054.47|22054.47|22054.32|22054.32|0
1643897780000|2022-02-03 14:16:20|22054.44|22054.44|22052.23|22052.23|22054.44|22054.44|22052.23|22052.23|0
1643897790000|2022-02-03 14:16:30|22052.37|22052.37|22052.32|22052.32|22052.37|22052.37|22051.7|22051.7|0
1643897800000|2022-02-03 14:16:40|22052.38|22052.38|22051.28|22051.28|22052.38|22052.38|22050.9|22050.9|0
1643897810000|2022-02-03 14:16:50|22051.22|22051.22|22051.11|22051.11|22051.22|22051.22|22051.08|22051.08|0
1643897820000|2022-02-03 14:17:00|22051.05|22051.05|22051.1|22051.1|22051.22|22051.22|22050.9|22050.9|0
1643897830000|2022-02-03 14:17:10|22051.18|22051.18|22051.1|22051.1|22051.29|22051.29|22050.98|22050.98|0
1643897840000|2022-02-03 14:17:20|22051.17|22051.17|22051.27|22051.27|22051.27|22051.27|22051.03|22051.03|0
1643897850000|2022-02-03 14:17:30|22051.25|22051.25|22050.94|22050.94|22051.25|22051.25|22050.94|22050.94|0
1643897860000|2022-02-03 14:17:40|22050.88|22050.88|22049.55|22049.55|22050.88|22050.88|22049.01|22049.01|0
1643897870000|2022-02-03 14:17:50|22050.19|22050.19|22050.16|22050.16|22050.44|22050.44|22049.99|22049.99|0
1643897880000|2022-02-03 14:18:00|22050.09|22050.09|22049.99|22049.99|22050.36|22050.36|22049.99|22049.99|0
1643897890000|2022-02-03 14:18:10|22049.9|22049.9|22049.92|22049.92|22050.05|22050.05|22049.76|22049.76|0
1643897900000|2022-02-03 14:18:20|22049.86|22049.86|22049.72|22049.72|22050.01|22050.01|22049.72|22049.72|0
1643897910000|2022-02-03 14:18:30|22049.78|22049.78|22048.26|22048.26|22049.78|22049.78|22048.26|22048.26|0
1643897920000|2022-02-03 14:18:40|22048.11|22048.11|22047.1|22047.1|22048.11|22048.11|22047.06|22047.06|0
1643897930000|2022-02-03 14:18:50|22047.05|22047.05|22047.61|22047.61|22047.61|22047.61|22046.6|22046.6|0
1643897940000|2022-02-03 14:19:00|22047.79|22047.79|22047.46|22047.46|22047.97|22047.97|22047.46|22047.46|0
1643897950000|2022-02-03 14:19:10|22047.59|22047.59|22047.29|22047.29|22047.85|22047.85|22047.22|22047.22|0
1643897960000|2022-02-03 14:19:20|22047.2|22047.2|22046.61|22046.61|22047.33|22047.33|22046.61|22046.61|0
1643897970000|2022-02-03 14:19:30|22046.48|22046.48|22046.47|22046.47|22047.24|22047.24|22046.44|22046.44|0
1643897980000|2022-02-03 14:19:40|22046.58|22046.58|22046.47|22046.47|22046.61|22046.61|22046.29|22046.29|0
1643897990000|2022-02-03 14:19:50|22046.51|22046.51|22046.37|22046.37|22046.51|22046.51|22045.99|22045.99|0
1643898000000|2022-02-03 14:20:00|22046.48|22046.48|22046.38|22046.38|22047.02|22047.02|22046.3|22046.3|0
1643898010000|2022-02-03 14:20:10|22046.24|22046.24|22046.13|22046.13|22046.4|22046.4|22046.09|22046.09|0
1643898020000|2022-02-03 14:20:20|22046.3|22046.3|22046.29|22046.29|22046.46|22046.46|22046.13|22046.13|0
1643898030000|2022-02-03 14:20:30|22046.52|22046.52|22046.04|22046.04|22046.52|22046.52|22046.04|22046.04|0
1643898040000|2022-02-03 14:20:40|22045.91|22045.91|22046.2|22046.2|22046.2|22046.2|22045.64|22045.64|0
1643898050000|2022-02-03 14:20:50|22046.18|22046.18|22045.93|22045.93|22046.34|22046.34|22045.52|22045.52|0
1643898060000|2022-02-03 14:21:00|22045.87|22045.87|22045.3|22045.3|22045.95|22045.95|22045.29|22045.29|0
1643898070000|2022-02-03 14:21:10|22045.16|22045.16|22044.66|22044.66|22045.16|22045.16|22044.51|22044.51|0
1643898080000|2022-02-03 14:21:20|22044.57|22044.57|22044.55|22044.55|22045.19|22045.19|22044.55|22044.55|0
1643898090000|2022-02-03 14:21:30|22044.59|22044.59|22044.42|22044.42|22044.6|22044.6|22044.24|22044.24|0
1643898100000|2022-02-03 14:21:40|22044.38|22044.38|22045.61|22045.61|22045.68|22045.68|22044.38|22044.38|0
1643898110000|2022-02-03 14:21:50|22045.88|22045.88|22045.62|22045.62|22046.28|22046.28|22045.62|22045.62|0
1643898120000|2022-02-03 14:22:00|22045.11|22045.11|22046.08|22046.08|22046.51|22046.51|22045.11|22045.11|0
1643898130000|2022-02-03 14:22:10|22046.11|22046.11|22045.62|22045.62|22046.25|22046.25|22045.48|22045.48|0
1643898140000|2022-02-03 14:22:20|22045.51|22045.51|22045.13|22045.13|22045.83|22045.83|22045.13|22045.13|0
1643898150000|2022-02-03 14:22:30|22045.17|22045.17|22043.95|22043.95|22045.17|22045.17|22043.71|22043.71|0
1643898160000|2022-02-03 14:22:40|22043.89|22043.89|22043.53|22043.53|22043.89|22043.89|22043.33|22043.33|0
1643898170000|2022-02-03 14:22:50|22043.58|22043.58|22043.57|22043.57|22043.7|22043.7|22043.19|22043.19|0
1643898180000|2022-02-03 14:23:00|22043.47|22043.47|22043.26|22043.26|22043.6|22043.6|22043|22043|0
1643898190000|2022-02-03 14:23:10|22043.34|22043.34|22040.75|22040.75|22043.34|22043.34|22040.75|22040.75|0
1643898200000|2022-02-03 14:23:20|22040.6|22040.6|22040.17|22040.17|22040.77|22040.77|22040.14|22040.14|0
1643898210000|2022-02-03 14:23:30|22040.22|22040.22|22039.88|22039.88|22040.22|22040.22|22039.88|22039.88|0
1643898220000|2022-02-03 14:23:40|22039.92|22039.92|22040|22040|22040.07|22040.07|22039.61|22039.61|0
1643898230000|2022-02-03 14:23:50|22040.07|22040.07|22039.66|22039.66|22040.07|22040.07|22039.66|22039.66|0
1643898240000|2022-02-03 14:24:00|22039.63|22039.63|22038.58|22038.58|22039.63|22039.63|22038.58|22038.58|0
1643898250000|2022-02-03 14:24:10|22038.71|22038.71|22038.22|22038.22|22038.71|22038.71|22038.22|22038.22|0
1643898260000|2022-02-03 14:24:20|22038.34|22038.34|22038.51|22038.51|22038.72|22038.72|22038.34|22038.34|0
1643898270000|2022-02-03 14:24:30|22038.62|22038.62|22038.2|22038.2|22038.62|22038.62|22038.09|22038.09|0
1643898280000|2022-02-03 14:24:40|22038.41|22038.41|22037.4|22037.4|22038.41|22038.41|22037.26|22037.26|0
1643898290000|2022-02-03 14:24:50|22037.33|22037.33|22037.55|22037.55|22037.75|22037.75|22037.32|22037.32|0
1643898300000|2022-02-03 14:25:00|22037.76|22037.76|22038.27|22038.27|22038.4|22038.4|22037.67|22037.67|0
1643898310000|2022-02-03 14:25:10|22038.38|22038.38|22037.21|22037.21|22038.67|22038.67|22037.13|22037.13|0
1643898320000|2022-02-03 14:25:20|22036.99|22036.99|22036.33|22036.33|22036.99|22036.99|22036.33|22036.33|0
1643898330000|2022-02-03 14:25:30|22036.48|22036.48|22036.67|22036.67|22036.87|22036.87|22036.41|22036.41|0
1643898340000|2022-02-03 14:25:40|22036.6|22036.6|22035.89|22035.89|22036.6|22036.6|22035.89|22035.89|0
1643898350000|2022-02-03 14:25:50|22035.94|22035.94|22037.76|22037.76|22037.76|22037.76|22035.92|22035.92|0
1643898360000|2022-02-03 14:26:00|22037.67|22037.67|22037.68|22037.68|22037.95|22037.95|22037.46|22037.46|0
1643898370000|2022-02-03 14:26:10|22037.62|22037.62|22037.61|22037.61|22037.86|22037.86|22037.2|22037.2|0
1643898380000|2022-02-03 14:26:20|22037.66|22037.66|22040.2|22040.2|22040.2|22040.2|22037.66|22037.66|0
1643898390000|2022-02-03 14:26:30|22040.13|22040.13|22039.67|22039.67|22040.13|22040.13|22039.48|22039.48|0
1643898400000|2022-02-03 14:26:40|22039.61|22039.61|22039.26|22039.26|22039.76|22039.76|22039.26|22039.26|0
1643898410000|2022-02-03 14:26:50|22039.17|22039.17|22039.51|22039.51|22039.57|22039.57|22039.17|22039.17|0
1643898420000|2022-02-03 14:27:00|22039.09|22039.09|22039.25|22039.25|22039.7|22039.7|22039.09|22039.09|0
1643898430000|2022-02-03 14:27:10|22039.18|22039.18|22039|22039|22039.34|22039.34|22039|22039|0
1643898440000|2022-02-03 14:27:20|22039.09|22039.09|22038.96|22038.96|22039.45|22039.45|22038.62|22038.62|0
1643898450000|2022-02-03 14:27:30|22039.29|22039.29|22039.91|22039.91|22039.91|22039.91|22039.29|22039.29|0
1643898460000|2022-02-03 14:27:40|22039.71|22039.71|22039.69|22039.69|22039.72|22039.72|22039.58|22039.58|0
1643898470000|2022-02-03 14:27:50|22039.78|22039.78|22040.31|22040.31|22040.31|22040.31|22039.59|22039.59|0
1643898480000|2022-02-03 14:28:00|22040.45|22040.45|22043.76|22043.76|22043.85|22043.85|22040.26|22040.26|0
1643898490000|2022-02-03 14:28:10|22043.73|22043.73|22043.94|22043.94|22044.01|22044.01|22043.67|22043.67|0
1643898500000|2022-02-03 14:28:20|22043.97|22043.97|22042.97|22042.97|22043.97|22043.97|22042.91|22042.91|0
1643898510000|2022-02-03 14:28:30|22042.89|22042.89|22042.82|22042.82|22043.04|22043.04|22042.72|22042.72|0
1643898520000|2022-02-03 14:28:40|22042.78|22042.78|22042.51|22042.51|22042.79|22042.79|22042.51|22042.51|0
1643898530000|2022-02-03 14:28:50|22042.57|22042.57|22043.57|22043.57|22043.65|22043.65|22042.52|22042.52|0
1643898540000|2022-02-03 14:29:00|22043.67|22043.67|22043.44|22043.44|22043.67|22043.67|22043.28|22043.28|0
1643898550000|2022-02-03 14:29:10|22043.34|22043.34|22043.86|22043.86|22043.96|22043.96|22043.34|22043.34|0
1643898560000|2022-02-03 14:29:20|22043.97|22043.97|22043.36|22043.36|22044.48|22044.48|22042.92|22042.92|0
1643898570000|2022-02-03 14:29:30|22043.2|22043.2|22042.29|22042.29|22043.25|22043.25|22042.07|22042.07|0
1643898580000|2022-02-03 14:29:40|22042.34|22042.34|22040.36|22040.36|22042.34|22042.34|22040.28|22040.28|0
1643898590000|2022-02-03 14:29:50|22040.27|22040.27|22039.82|22039.82|22040.27|22040.27|22039.39|22039.39|0
1643898600000|2022-02-03 14:30:00|22039.72|22039.72|22041.19|22041.19|22041.23|22041.23|22039.4|22039.4|0
1643898610000|2022-02-03 14:30:10|22041.42|22041.42|22043.11|22043.11|22043.11|22043.11|22041.42|22041.42|0
1643898620000|2022-02-03 14:30:20|22043.17|22043.17|22041.93|22041.93|22043.17|22043.17|22041.93|22041.93|0
1643898630000|2022-02-03 14:30:30|22041.81|22041.81|22040.51|22040.51|22041.81|22041.81|22040.51|22040.51|0
1643898640000|2022-02-03 14:30:40|22040.47|22040.47|22041.16|22041.16|22041.16|22041.16|22040.03|22040.03|0
1643898650000|2022-02-03 14:30:50|22041.43|22041.43|22043.18|22043.18|22044.1|22044.1|22041.43|22041.43|0
1643898660000|2022-02-03 14:31:00|22043.06|22043.06|22043.42|22043.42|22043.76|22043.76|22042.81|22042.81|0
1643898670000|2022-02-03 14:31:10|22043.48|22043.48|22043.74|22043.74|22043.84|22043.84|22043.35|22043.35|0
1643898680000|2022-02-03 14:31:20|22043.95|22043.95|22045.65|22045.65|22045.65|22045.65|22043.95|22043.95|0
1643898690000|2022-02-03 14:31:30|22045.76|22045.76|22045.89|22045.89|22046.29|22046.29|22045.76|22045.76|0
1643898700000|2022-02-03 14:31:40|22046.04|22046.04|22046.86|22046.86|22046.86|22046.86|22045.76|22045.76|0
1643898710000|2022-02-03 14:31:50|22047.17|22047.17|22047.39|22047.39|22047.6|22047.6|22047.17|22047.17|0
1643898720000|2022-02-03 14:32:00|22047.28|22047.28|22048.56|22048.56|22048.77|22048.77|22047.24|22047.24|0
1643898730000|2022-02-03 14:32:10|22048.65|22048.65|22051.24|22051.24|22051.24|22051.24|22048.65|22048.65|0
1643898740000|2022-02-03 14:32:20|22051.38|22051.38|22053.26|22053.26|22053.26|22053.26|22051.38|22051.38|0
1643898750000|2022-02-03 14:32:30|22053.13|22053.13|22052|22052|22053.22|22053.22|22052|22052|0
1643898760000|2022-02-03 14:32:40|22052.17|22052.17|22052.23|22052.23|22052.79|22052.79|22051.96|22051.96|0
1643898770000|2022-02-03 14:32:50|22052.43|22052.43|22053.78|22053.78|22054.43|22054.43|22052.43|22052.43|0
1643898780000|2022-02-03 14:33:00|22053.76|22053.76|22053.25|22053.25|22053.9|22053.9|22053.25|22053.25|0
1643898790000|2022-02-03 14:33:10|22053.19|22053.19|22051.96|22051.96|22053.55|22053.55|22051.96|22051.96|0
1643898800000|2022-02-03 14:33:20|22051.98|22051.98|22051.51|22051.51|22052.2|22052.2|22051.51|22051.51|0
1643898810000|2022-02-03 14:33:30|22051.6|22051.6|22048.23|22048.23|22051.6|22051.6|22048.04|22048.04|0
1643898820000|2022-02-03 14:33:40|22048.2|22048.2|22048.54|22048.54|22048.59|22048.59|22047.06|22047.06|0
1643898830000|2022-02-03 14:33:50|22048.52|22048.52|22049.78|22049.78|22049.85|22049.85|22048.52|22048.52|0
1643898840000|2022-02-03 14:34:00|22049.81|22049.81|22049.36|22049.36|22049.94|22049.94|22049.32|22049.32|0
1643898850000|2022-02-03 14:34:10|22049.44|22049.44|22049.16|22049.16|22049.44|22049.44|22049|22049|0
1643898860000|2022-02-03 14:34:20|22049.04|22049.04|22045.43|22045.43|22049.09|22049.09|22045.43|22045.43|0
1643898870000|2022-02-03 14:34:30|22045.36|22045.36|22040.57|22040.57|22045.36|22045.36|22040.57|22040.57|0
1643898880000|2022-02-03 14:34:40|22040.47|22040.47|22039.05|22039.05|22040.47|22040.47|22039.05|22039.05|0
1643898890000|2022-02-03 14:34:50|22038.95|22038.95|22037.69|22037.69|22038.95|22038.95|22037.49|22037.49|0
1643898900000|2022-02-03 14:35:00|22037.75|22037.75|22036.81|22036.81|22037.75|22037.75|22036.81|22036.81|0
1643898910000|2022-02-03 14:35:10|22036.89|22036.89|22037.76|22037.76|22038.33|22038.33|22036.89|22036.89|0
1643898920000|2022-02-03 14:35:20|22037.83|22037.83|22037.47|22037.47|22037.83|22037.83|22037.31|22037.31|0
1643898930000|2022-02-03 14:35:30|22037.34|22037.34|22037.84|22037.84|22037.85|22037.85|22037.18|22037.18|0
1643898940000|2022-02-03 14:35:40|22037.81|22037.81|22039.01|22039.01|22039.37|22039.37|22037.81|22037.81|0
1643898950000|2022-02-03 14:35:50|22039.05|22039.05|22042.28|22042.28|22042.74|22042.74|22038.97|22038.97|0
1643898960000|2022-02-03 14:36:00|22042.22|22042.22|22043.57|22043.57|22043.57|22043.57|22041.72|22041.72|0
1643898970000|2022-02-03 14:36:10|22043.64|22043.64|22045.36|22045.36|22045.4|22045.4|22043.56|22043.56|0
1643898980000|2022-02-03 14:36:20|22045.51|22045.51|22045.44|22045.44|22045.69|22045.69|22045|22045|0
1643898990000|2022-02-03 14:36:30|22045.53|22045.53|22044.65|22044.65|22045.53|22045.53|22044.56|22044.56|0
1643899000000|2022-02-03 14:36:40|22044.54|22044.54|22045.73|22045.73|22045.73|22045.73|22044.54|22044.54|0
1643899010000|2022-02-03 14:36:50|22045.67|22045.67|22046.28|22046.28|22046.28|22046.28|22045.51|22045.51|0
1643899020000|2022-02-03 14:37:00|22046.32|22046.32|22046.98|22046.98|22047.55|22047.55|22045.9|22045.9|0
1643899030000|2022-02-03 14:37:10|22047.05|22047.05|22046.95|22046.95|22047.08|22047.08|22046.57|22046.57|0
1643899040000|2022-02-03 14:37:20|22046.8|22046.8|22046.37|22046.37|22046.8|22046.8|22046.19|22046.19|0
1643899050000|2022-02-03 14:37:30|22046.54|22046.54|22046.35|22046.35|22046.95|22046.95|22046.17|22046.17|0
1643899060000|2022-02-03 14:37:40|22046.22|22046.22|22045.6|22045.6|22046.33|22046.33|22045.6|22045.6|0
1643899070000|2022-02-03 14:37:50|22045.72|22045.72|22045.49|22045.49|22045.72|22045.72|22045.18|22045.18|0
1643899080000|2022-02-03 14:38:00|22045.38|22045.38|22046.45|22046.45|22046.45|22046.45|22045.15|22045.15|0
1643899090000|2022-02-03 14:38:10|22046.09|22046.09|22046.42|22046.42|22046.62|22046.62|22046.09|22046.09|0
1643899100000|2022-02-03 14:38:20|22046.47|22046.47|22048.96|22048.96|22049.27|22049.27|22046.47|22046.47|0
1643899110000|2022-02-03 14:38:30|22049.02|22049.02|22050.08|22050.08|22050.16|22050.16|22049.02|22049.02|0
1643899120000|2022-02-03 14:38:40|22050.33|22050.33|22051.3|22051.3|22051.4|22051.4|22050.33|22050.33|0
1643899130000|2022-02-03 14:38:50|22051.37|22051.37|22052.07|22052.07|22052.07|22052.07|22051.3|22051.3|0
1643899140000|2022-02-03 14:39:00|22052.04|22052.04|22052.49|22052.49|22052.54|22052.54|22051.8|22051.8|0
1643899150000|2022-02-03 14:39:10|22052.55|22052.55|22057.53|22057.53|22057.53|22057.53|22052.55|22052.55|0
1643899160000|2022-02-03 14:39:20|22057.57|22057.57|22058.22|22058.22|22058.29|22058.29|22057.57|22057.57|0
1643899170000|2022-02-03 14:39:30|22058.25|22058.25|22058.86|22058.86|22059.08|22059.08|22058.18|22058.18|0
1643899180000|2022-02-03 14:39:40|22059.06|22059.06|22059.25|22059.25|22059.44|22059.44|22059.04|22059.04|0
1643899190000|2022-02-03 14:39:50|22059.2|22059.2|22061.19|22061.19|22061.19|22061.19|22059.14|22059.14|0
1643899200000|2022-02-03 14:40:00|22061.26|22061.26|22061.04|22061.04|22061.42|22061.42|22060.86|22060.86|0
1643899210000|2022-02-03 14:40:10|22061.14|22061.14|22060.09|22060.09|22061.2|22061.2|22060.09|22060.09|0
1643899220000|2022-02-03 14:40:20|22060.23|22060.23|22060.13|22060.13|22060.86|22060.86|22060.13|22060.13|0
1643899230000|2022-02-03 14:40:30|22060.08|22060.08|22059.82|22059.82|22060.09|22060.09|22059.75|22059.75|0
1643899240000|2022-02-03 14:40:40|22059.86|22059.86|22060.75|22060.75|22061|22061|22059.59|22059.59|0
1643899250000|2022-02-03 14:40:50|22060.81|22060.81|22060.72|22060.72|22060.99|22060.99|22060.45|22060.45|0
1643899260000|2022-02-03 14:41:00|22060.67|22060.67|22061.75|22061.75|22061.75|22061.75|22060.67|22060.67|0
1643899270000|2022-02-03 14:41:10|22061.69|22061.69|22059.59|22059.59|22061.69|22061.69|22059.51|22059.51|0
1643899280000|2022-02-03 14:41:20|22059.55|22059.55|22059.4|22059.4|22059.74|22059.74|22059.15|22059.15|0
1643899290000|2022-02-03 14:41:30|22059.49|22059.49|22056.25|22056.25|22059.49|22059.49|22056.25|22056.25|0
1643899300000|2022-02-03 14:41:40|22056.2|22056.2|22055.74|22055.74|22056.53|22056.53|22055.49|22055.49|0
1643899310000|2022-02-03 14:41:50|22055.66|22055.66|22055.72|22055.72|22055.74|22055.74|22055.48|22055.48|0
1643899320000|2022-02-03 14:42:00|22055.61|22055.61|22052.74|22052.74|22055.64|22055.64|22052.74|22052.74|0
1643899330000|2022-02-03 14:42:10|22052.28|22052.28|22051.15|22051.15|22052.28|22052.28|22050.52|22050.52|0
1643899340000|2022-02-03 14:42:20|22051.35|22051.35|22050.95|22050.95|22051.69|22051.69|22050.95|22050.95|0
1643899350000|2022-02-03 14:42:30|22050.79|22050.79|22050.16|22050.16|22051|22051|22050.13|22050.13|0
1643899360000|2022-02-03 14:42:40|22050.23|22050.23|22050.24|22050.24|22050.81|22050.81|22050.23|22050.23|0
1643899370000|2022-02-03 14:42:50|22050.1|22050.1|22049.14|22049.14|22050.1|22050.1|22049.13|22049.13|0
1643899380000|2022-02-03 14:43:00|22048.76|22048.76|22049.18|22049.18|22049.43|22049.43|22048.67|22048.67|0
1643899390000|2022-02-03 14:43:10|22049.13|22049.13|22048.48|22048.48|22049.13|22049.13|22048.31|22048.31|0
1643899400000|2022-02-03 14:43:20|22048.59|22048.59|22048.63|22048.63|22048.85|22048.85|22048.48|22048.48|0
1643899410000|2022-02-03 14:43:30|22048.49|22048.49|22048.69|22048.69|22048.83|22048.83|22048.47|22048.47|0
1643899420000|2022-02-03 14:43:40|22048.78|22048.78|22048.77|22048.77|22048.95|22048.95|22048.44|22048.44|0
1643899430000|2022-02-03 14:43:50|22048.71|22048.71|22048.81|22048.81|22049.56|22049.56|22048.68|22048.68|0
1643899440000|2022-02-03 14:44:00|22048.89|22048.89|22047.49|22047.49|22048.91|22048.91|22047.49|22047.49|0
1643899450000|2022-02-03 14:44:10|22047.4|22047.4|22048.06|22048.06|22048.17|22048.17|22047.31|22047.31|0
1643899460000|2022-02-03 14:44:20|22047.92|22047.92|22048.16|22048.16|22048.62|22048.62|22047.72|22047.72|0
1643899470000|2022-02-03 14:44:30|22048.11|22048.11|22045.37|22045.37|22048.18|22048.18|22045.37|22045.37|0
1643899480000|2022-02-03 14:44:40|22045.23|22045.23|22042.86|22042.86|22045.23|22045.23|22042.82|22042.82|0
1643899490000|2022-02-03 14:44:50|22042.81|22042.81|22041.37|22041.37|22042.93|22042.93|22041.37|22041.37|0
1643899500000|2022-02-03 14:45:00|22041.41|22041.41|22040.07|22040.07|22041.41|22041.41|22040.07|22040.07|0
1643899510000|2022-02-03 14:45:10|22040|22040|22039.01|22039.01|22040.22|22040.22|22038.99|22038.99|0
1643899520000|2022-02-03 14:45:20|22038.98|22038.98|22039.05|22039.05|22039.33|22039.33|22038.5|22038.5|0
1643899530000|2022-02-03 14:45:30|22039.07|22039.07|22037.24|22037.24|22039.1|22039.1|22037.24|22037.24|0
1643899540000|2022-02-03 14:45:40|22037.43|22037.43|22032.36|22032.36|22037.43|22037.43|22032.36|22032.36|0
1643899550000|2022-02-03 14:45:50|22032.42|22032.42|22030.97|22030.97|22032.44|22032.44|22030.97|22030.97|0
1643899560000|2022-02-03 14:46:00|22030.85|22030.85|22030.07|22030.07|22030.85|22030.85|22029.75|22029.75|0
1643899570000|2022-02-03 14:46:10|22030.16|22030.16|22027.38|22027.38|22030.16|22030.16|22027.38|22027.38|0
1643899580000|2022-02-03 14:46:20|22027.55|22027.55|22025.79|22025.79|22027.66|22027.66|22025.59|22025.59|0
1643899590000|2022-02-03 14:46:30|22025.81|22025.81|22026.23|22026.23|22026.8|22026.8|22025.81|22025.81|0
1643899600000|2022-02-03 14:46:40|22026.35|22026.35|22026.13|22026.13|22026.94|22026.94|22026.06|22026.06|0
1643899610000|2022-02-03 14:46:50|22025.94|22025.94|22024.93|22024.93|22026.5|22026.5|22024.93|22024.93|0
1643899620000|2022-02-03 14:47:00|22024.97|22024.97|22022.8|22022.8|22024.97|22024.97|22022.79|22022.79|0
1643899630000|2022-02-03 14:47:10|22022.67|22022.67|22021.38|22021.38|22022.88|22022.88|22021.38|22021.38|0
1643899640000|2022-02-03 14:47:20|22021.6|22021.6|22020.71|22020.71|22021.6|22021.6|22020.67|22020.67|0
1643899650000|2022-02-03 14:47:30|22020.66|22020.66|22019.8|22019.8|22021.06|22021.06|22019.71|22019.71|0
1643899660000|2022-02-03 14:47:40|22019.67|22019.67|22017.48|22017.48|22019.67|22019.67|22017.48|22017.48|0
1643899670000|2022-02-03 14:47:50|22017.12|22017.12|22017.23|22017.23|22017.39|22017.39|22016.82|22016.82|0
1643899680000|2022-02-03 14:48:00|22017.35|22017.35|22017.12|22017.12|22017.35|22017.35|22016.64|22016.64|0
1643899690000|2022-02-03 14:48:10|22017.02|22017.02|22017.86|22017.86|22017.86|22017.86|22017.02|22017.02|0
1643899700000|2022-02-03 14:48:20|22017.8|22017.8|22017.9|22017.9|22017.9|22017.9|22017.04|22017.04|0
1643899710000|2022-02-03 14:48:30|22017.97|22017.97|22017.75|22017.75|22017.97|22017.97|22017.54|22017.54|0
1643899720000|2022-02-03 14:48:40|22017.69|22017.69|22016.93|22016.93|22017.69|22017.69|22016.93|22016.93|0
1643899730000|2022-02-03 14:48:50|22016.91|22016.91|22015.93|22015.93|22016.91|22016.91|22015.93|22015.93|0
1643899740000|2022-02-03 14:49:00|22015.89|22015.89|22015.04|22015.04|22015.89|22015.89|22015.04|22015.04|0
1643899750000|2022-02-03 14:49:10|22014.94|22014.94|22014.46|22014.46|22014.94|22014.94|22014.46|22014.46|0
1643899760000|2022-02-03 14:49:20|22014.54|22014.54|22014.24|22014.24|22014.59|22014.59|22014.18|22014.18|0
1643899770000|2022-02-03 14:49:30|22014.29|22014.29|22014.53|22014.53|22015.05|22015.05|22014.29|22014.29|0
1643899780000|2022-02-03 14:49:40|22014.55|22014.55|22014.19|22014.19|22014.63|22014.63|22014.19|22014.19|0
1643899790000|2022-02-03 14:49:50|22014.14|22014.14|22011.82|22011.82|22014.15|22014.15|22011.6|22011.6|0
1643899800000|2022-02-03 14:50:00|22011.88|22011.88|22004.75|22004.75|22011.88|22011.88|22004.75|22004.75|0
1643899810000|2022-02-03 14:50:10|22004.65|22004.65|22004.89|22004.89|22004.89|22004.89|22003.84|22003.84|0
1643899820000|2022-02-03 14:50:20|22005.03|22005.03|22006.11|22006.11|22006.22|22006.22|22005.01|22005.01|0
1643899830000|2022-02-03 14:50:30|22006.17|22006.17|22005.15|22005.15|22006.17|22006.17|22005.1|22005.1|0
1643899840000|2022-02-03 14:50:40|22005.28|22005.28|22005.17|22005.17|22005.41|22005.41|22005.09|22005.09|0
1643899850000|2022-02-03 14:50:50|22005.13|22005.13|22004.75|22004.75|22005.13|22005.13|22004.68|22004.68|0
1643899860000|2022-02-03 14:51:00|22004.66|22004.66|22006.61|22006.61|22006.61|22006.61|22004.59|22004.59|0
1643899870000|2022-02-03 14:51:10|22006.62|22006.62|22009.18|22009.18|22009.18|22009.18|22006.09|22006.09|0
1643899880000|2022-02-03 14:51:20|22009.22|22009.22|22009.28|22009.28|22009.5|22009.5|22008.73|22008.73|0
1643899890000|2022-02-03 14:51:30|22009.54|22009.54|22009.35|22009.35|22009.63|22009.63|22009.08|22009.08|0
1643899900000|2022-02-03 14:51:40|22009.28|22009.28|22008.83|22008.83|22009.34|22009.34|22008.7|22008.7|0
1643899910000|2022-02-03 14:51:50|22008.91|22008.91|22008.65|22008.65|22009.25|22009.25|22008.65|22008.65|0
1643899920000|2022-02-03 14:52:00|22008.74|22008.74|22009.8|22009.8|22009.8|22009.8|22008.66|22008.66|0
1643899930000|2022-02-03 14:52:10|22009.84|22009.84|22012.02|22012.02|22012.02|22012.02|22009.8|22009.8|0
1643899940000|2022-02-03 14:52:20|22012.31|22012.31|22013.27|22013.27|22013.28|22013.28|22012.31|22012.31|0
1643899950000|2022-02-03 14:52:30|22013.32|22013.32|22013.35|22013.35|22014.01|22014.01|22013.23|22013.23|0
1643899960000|2022-02-03 14:52:40|22013.4|22013.4|22013.79|22013.79|22013.95|22013.95|22013.4|22013.4|0
1643899970000|2022-02-03 14:52:50|22013.73|22013.73|22013.88|22013.88|22013.93|22013.93|22013.37|22013.37|0
1643899980000|2022-02-03 14:53:00|22013.82|22013.82|22013.74|22013.74|22014.18|22014.18|22013.11|22013.11|0
1643899990000|2022-02-03 14:53:10|22013.6|22013.6|22012.98|22012.98|22013.6|22013.6|22012.55|22012.55|0
1643900000000|2022-02-03 14:53:20|22012.47|22012.47|22011.84|22011.84|22012.47|22012.47|22011.41|22011.41|0
1643900010000|2022-02-03 14:53:30|22011.97|22011.97|22011.44|22011.44|22012.18|22012.18|22011.44|22011.44|0
1643900020000|2022-02-03 14:53:40|22011.48|22011.48|22011.7|22011.7|22011.88|22011.88|22011.47|22011.47|0
1643900030000|2022-02-03 14:53:50|22011.87|22011.87|22009.82|22009.82|22011.87|22011.87|22009.82|22009.82|0
1643900040000|2022-02-03 14:54:00|22009.79|22009.79|22006.56|22006.56|22009.91|22009.91|22006.56|22006.56|0
1643900050000|2022-02-03 14:54:10|22006.63|22006.63|22005.92|22005.92|22006.64|22006.64|22005.77|22005.77|0
1643900060000|2022-02-03 14:54:20|22005.87|22005.87|22004.91|22004.91|22006.04|22006.04|22004.85|22004.85|0
1643900070000|2022-02-03 14:54:30|22004.71|22004.71|22004.55|22004.55|22005.13|22005.13|22004.17|22004.17|0
1643900080000|2022-02-03 14:54:40|22004.49|22004.49|22004.84|22004.84|22004.95|22004.95|22004.49|22004.49|0
1643900090000|2022-02-03 14:54:50|22004.81|22004.81|22004.49|22004.49|22004.88|22004.88|22004.36|22004.36|0
1643900100000|2022-02-03 14:55:00|22004.43|22004.43|22003.52|22003.52|22004.43|22004.43|22003.52|22003.52|0
1643900110000|2022-02-03 14:55:10|22003.46|22003.46|22004|22004|22004|22004|22003.32|22003.32|0
1643900120000|2022-02-03 14:55:20|22004.06|22004.06|22003.29|22003.29|22004.2|22004.2|22003.22|22003.22|0
1643900130000|2022-02-03 14:55:30|22003.22|22003.22|22002.2|22002.2|22003.22|22003.22|22002.2|22002.2|0
1643900140000|2022-02-03 14:55:40|22002.08|22002.08|22001.54|22001.54|22002.08|22002.08|22001.44|22001.44|0
1643900150000|2022-02-03 14:55:50|22001.91|22001.91|22005.83|22005.83|22005.97|22005.97|22001.91|22001.91|0
1643900160000|2022-02-03 14:56:00|22005.7|22005.7|22006.75|22006.75|22006.93|22006.93|22005.7|22005.7|0
1643900170000|2022-02-03 14:56:10|22006.7|22006.7|22008.14|22008.14|22008.14|22008.14|22006.7|22006.7|0
1643900180000|2022-02-03 14:56:20|22008.19|22008.19|22008.63|22008.63|22008.63|22008.63|22007.97|22007.97|0
1643900190000|2022-02-03 14:56:30|22008.66|22008.66|22009.27|22009.27|22009.27|22009.27|22008.66|22008.66|0
1643900200000|2022-02-03 14:56:40|22009.12|22009.12|22008.72|22008.72|22009.12|22009.12|22008.61|22008.61|0
1643900210000|2022-02-03 14:56:50|22008.75|22008.75|22008.78|22008.78|22009.04|22009.04|22008.67|22008.67|0
1643900220000|2022-02-03 14:57:00|22008.8|22008.8|22009.54|22009.54|22009.55|22009.55|22008.69|22008.69|0
1643900230000|2022-02-03 14:57:10|22009.61|22009.61|22010.9|22010.9|22010.9|22010.9|22009.57|22009.57|0
1643900240000|2022-02-03 14:57:20|22010.76|22010.76|22012.1|22012.1|22012.1|22012.1|22010.76|22010.76|0
1643900250000|2022-02-03 14:57:30|22012.2|22012.2|22013.56|22013.56|22013.58|22013.58|22012.2|22012.2|0
1643900260000|2022-02-03 14:57:40|22013.95|22013.95|22016.07|22016.07|22016.07|22016.07|22013.95|22013.95|0
1643900270000|2022-02-03 14:57:50|22016.17|22016.17|22015.79|22015.79|22016.34|22016.34|22015.79|22015.79|0
1643900280000|2022-02-03 14:58:00|22015.61|22015.61|22016.26|22016.26|22016.26|22016.26|22015.61|22015.61|0
1643900290000|2022-02-03 14:58:10|22016.17|22016.17|22016.61|22016.61|22016.61|22016.61|22016.12|22016.12|0
1643900300000|2022-02-03 14:58:20|22016.72|22016.72|22017.55|22017.55|22017.68|22017.68|22016.72|22016.72|0
1643900310000|2022-02-03 14:58:30|22017.49|22017.49|22017.86|22017.86|22017.89|22017.89|22017.37|22017.37|0
1643900320000|2022-02-03 14:58:40|22017.91|22017.91|22017.2|22017.2|22017.99|22017.99|22017.2|22017.2|0
1643900330000|2022-02-03 14:58:50|22017.24|22017.24|22016.51|22016.51|22017.24|22017.24|22016.3|22016.3|0
1643900340000|2022-02-03 14:59:00|22016.63|22016.63|22016.58|22016.58|22016.9|22016.9|22016.52|22016.52|0
1643900350000|2022-02-03 14:59:10|22016.4|22016.4|22013.63|22013.63|22016.5|22016.5|22013.63|22013.63|0
1643900360000|2022-02-03 14:59:20|22013.77|22013.77|22013.84|22013.84|22014.13|22014.13|22013.76|22013.76|0
1643900370000|2022-02-03 14:59:30|22013.92|22013.92|22013.97|22013.97|22013.97|22013.97|22013.44|22013.44|0
1643900380000|2022-02-03 14:59:40|22013.88|22013.88|22013.68|22013.68|22013.95|22013.95|22013.51|22013.51|0
1643900390000|2022-02-03 14:59:50|22013.82|22013.82|22013.59|22013.59|22014.01|22014.01|22013.4|22013.4|0
1643900400000|2022-02-03 15:00:00|22013.82|22013.82|22013.45|22013.45|22013.92|22013.92|22012.69|22012.69|0
1643900410000|2022-02-03 15:00:10|22013.35|22013.35|22013.12|22013.12|22013.46|22013.46|22012.66|22012.66|0
1643900420000|2022-02-03 15:00:20|22013.05|22013.05|22010.6|22010.6|22013.08|22013.08|22010.5|22010.5|0
1643900430000|2022-02-03 15:00:30|22010.57|22010.57|22010.62|22010.62|22010.79|22010.79|22010.41|22010.41|0
1643900440000|2022-02-03 15:00:40|22010.58|22010.58|22010.61|22010.61|22010.78|22010.78|22010.58|22010.58|0
1643900450000|2022-02-03 15:00:50|22010.46|22010.46|22010.47|22010.47|22010.66|22010.66|22009.99|22009.99|0
1643900460000|2022-02-03 15:01:00|22010.36|22010.36|22005.01|22005.01|22010.36|22010.36|22005.01|22005.01|0
1643900470000|2022-02-03 15:01:10|22004.75|22004.75|21999.57|21999.57|22004.75|22004.75|21999.57|21999.57|0
1643900480000|2022-02-03 15:01:20|21999.48|21999.48|21998.93|21998.93|21999.5|21999.5|21998.54|21998.54|0
1643900490000|2022-02-03 15:01:30|21998.96|21998.96|21997.03|21997.03|21998.96|21998.96|21996.95|21996.95|0
1643900500000|2022-02-03 15:01:40|21996.97|21996.97|21996.43|21996.43|21996.97|21996.97|21996.39|21996.39|0
1643900510000|2022-02-03 15:01:50|21996.5|21996.5|21997.17|21997.17|21997.17|21997.17|21996.47|21996.47|0
1643900520000|2022-02-03 15:02:00|21997.12|21997.12|21993.99|21993.99|21997.12|21997.12|21993.89|21993.89|0
1643900530000|2022-02-03 15:02:10|21993.93|21993.93|21997.95|21997.95|21997.95|21997.95|21993.84|21993.84|0
1643900540000|2022-02-03 15:02:20|21998.05|21998.05|22001.11|22001.11|22001.11|22001.11|21998.05|21998.05|0
1643900550000|2022-02-03 15:02:30|22001.13|22001.13|22001.16|22001.16|22001.28|22001.28|22001|22001|0
1643900560000|2022-02-03 15:02:40|22001|22001|21998.98|21998.98|22001|22001|21998.96|21998.96|0
1643900570000|2022-02-03 15:02:50|21997.95|21997.95|21997.56|21997.56|21997.95|21997.95|21997.21|21997.21|0
1643900580000|2022-02-03 15:03:00|21997.49|21997.49|21995.31|21995.31|21997.74|21997.74|21995.31|21995.31|0
1643900590000|2022-02-03 15:03:10|21995.39|21995.39|21995.04|21995.04|21995.49|21995.49|21994.88|21994.88|0
1643900600000|2022-02-03 15:03:20|21994.76|21994.76|21994.47|21994.47|21994.83|21994.83|21994.47|21994.47|0
1643900610000|2022-02-03 15:03:30|21994.54|21994.54|21993.93|21993.93|21994.54|21994.54|21993.93|21993.93|0
1643900620000|2022-02-03 15:03:40|21993.88|21993.88|21993.45|21993.45|21994.02|21994.02|21993.45|21993.45|0
1643900630000|2022-02-03 15:03:50|21993.37|21993.37|21993.66|21993.66|21993.66|21993.66|21993.37|21993.37|0
1643900640000|2022-02-03 15:04:00|21993.77|21993.77|21993.99|21993.99|21994.02|21994.02|21993.42|21993.42|0
1643900650000|2022-02-03 15:04:10|21994.06|21994.06|21993.74|21993.74|21994.06|21994.06|21993.74|21993.74|0
1643900660000|2022-02-03 15:04:20|21993.92|21993.92|21995.94|21995.94|21996|21996|21993.92|21993.92|0
1643900670000|2022-02-03 15:04:30|21995.56|21995.56|21997.8|21997.8|21997.8|21997.8|21995.56|21995.56|0
1643900680000|2022-02-03 15:04:40|21997.91|21997.91|21998.33|21998.33|21998.36|21998.36|21997.91|21997.91|0
1643900690000|2022-02-03 15:04:50|21998.27|21998.27|21997.78|21997.78|21998.27|21998.27|21997.78|21997.78|0
1643900700000|2022-02-03 15:05:00|21997.73|21997.73|21997.57|21997.57|21997.73|21997.73|21997.36|21997.36|0
1643900710000|2022-02-03 15:05:10|21997.76|21997.76|21997.84|21997.84|21998.01|21998.01|21997.73|21997.73|0
1643900720000|2022-02-03 15:05:20|21997.78|21997.78|21997.74|21997.74|21997.91|21997.91|21997.64|21997.64|0
1643900730000|2022-02-03 15:05:30|21997.71|21997.71|21998.6|21998.6|21998.6|21998.6|21997.71|21997.71|0
1643900740000|2022-02-03 15:05:40|21998.78|21998.78|22000.09|22000.09|22000.18|22000.18|21998.74|21998.74|0
1643900750000|2022-02-03 15:05:50|22000.15|22000.15|22002.97|22002.97|22002.97|22002.97|22000.15|22000.15|0
1643900760000|2022-02-03 15:06:00|22003.36|22003.36|22008.23|22008.23|22008.23|22008.23|22003.36|22003.36|0
1643900770000|2022-02-03 15:06:10|22008.37|22008.37|22010.79|22010.79|22010.79|22010.79|22008.37|22008.37|0
1643900780000|2022-02-03 15:06:20|22010.86|22010.86|22011.59|22011.59|22011.64|22011.64|22010.79|22010.79|0
1643900790000|2022-02-03 15:06:30|22011.83|22011.83|22012|22012|22012|22012|22011.54|22011.54|0
1643900800000|2022-02-03 15:06:40|22012.09|22012.09|22012.57|22012.57|22012.57|22012.57|22012.09|22012.09|0
1643900810000|2022-02-03 15:06:50|22012.62|22012.62|22012.65|22012.65|22012.73|22012.73|22012.49|22012.49|0
1643900820000|2022-02-03 15:07:00|22012.71|22012.71|22012.54|22012.54|22012.81|22012.81|22012.39|22012.39|0
1643900830000|2022-02-03 15:07:10|22012.51|22012.51|22012.54|22012.54|22012.54|22012.54|22012.51|22012.51|0
1643900840000|2022-02-03 15:07:20|22012.46|22012.46|22012.71|22012.71|22012.82|22012.82|22012.46|22012.46|0
1643900850000|2022-02-03 15:07:30|22012.94|22012.94|22013.36|22013.36|22013.58|22013.58|22012.89|22012.89|0
1643900860000|2022-02-03 15:07:40|22013.45|22013.45|22016.92|22016.92|22016.92|22016.92|22013.45|22013.45|0
1643900870000|2022-02-03 15:07:50|22016.87|22016.87|22016.45|22016.45|22017.27|22017.27|22016.25|22016.25|0
1643900880000|2022-02-03 15:08:00|22016.39|22016.39|22015.15|22015.15|22016.46|22016.46|22015.15|22015.15|0
1643900890000|2022-02-03 15:08:10|22015.09|22015.09|22013.62|22013.62|22015.09|22015.09|22013.62|22013.62|0
1643900900000|2022-02-03 15:08:20|22013.59|22013.59|22012.55|22012.55|22013.59|22013.59|22012.55|22012.55|0
1643900910000|2022-02-03 15:08:30|22012.38|22012.38|22011.52|22011.52|22012.38|22012.38|22011.48|22011.48|0
1643900920000|2022-02-03 15:08:40|22011.59|22011.59|22010.21|22010.21|22011.7|22011.7|22010.21|22010.21|0
1643900930000|2022-02-03 15:08:50|22010.19|22010.19|22006.06|22006.06|22010.19|22010.19|22006.06|22006.06|0
1643900980000|2022-02-03 15:09:40|21999.73|21999.73|21999.8|21999.8|21999.85|21999.85|21999.66|21999.66|0
1643900990000|2022-02-03 15:09:50|21999.74|21999.74|22002.89|22002.89|22002.89|22002.89|21999.69|21999.69|0
1643901000000|2022-02-03 15:10:00|22002.97|22002.97|22010.5|22010.5|22010.55|22010.55|22002.97|22002.97|0
1643901010000|2022-02-03 15:10:10|22010.54|22010.54|22010.5|22010.5|22010.81|22010.81|22010.5|22010.5|0
1643901020000|2022-02-03 15:10:20|22010.31|22010.31|22009.71|22009.71|22010.81|22010.81|22009.71|22009.71|0
1643901030000|2022-02-03 15:10:30|22010.01|22010.01|22009.49|22009.49|22010.03|22010.03|22009.34|22009.34|0
1643901040000|2022-02-03 15:10:40|22009.45|22009.45|22008.92|22008.92|22009.45|22009.45|22008.92|22008.92|0
1643901050000|2022-02-03 15:10:50|22008.47|22008.47|22007.14|22007.14|22008.47|22008.47|22007.14|22007.14|0
1643901060000|2022-02-03 15:11:00|22007.19|22007.19|22006.46|22006.46|22007.41|22007.41|22006.46|22006.46|0
1643901070000|2022-02-03 15:11:10|22006.32|22006.32|22006.21|22006.21|22006.35|22006.35|22006.2|22006.2|0
1643901080000|2022-02-03 15:11:20|22006.11|22006.11|22006.16|22006.16|22006.16|22006.16|22005.98|22005.98|0
1643901090000|2022-02-03 15:11:30|22006.22|22006.22|22005.25|22005.25|22006.22|22006.22|22005.25|22005.25|0
1643901100000|2022-02-03 15:11:40|22005.12|22005.12|22005.29|22005.29|22005.29|22005.29|22004.6|22004.6|0
1643901110000|2022-02-03 15:11:50|22005.41|22005.41|22005.66|22005.66|22005.66|22005.66|22005.39|22005.39|0
1643901120000|2022-02-03 15:12:00|22005.72|22005.72|22006.14|22006.14|22006.14|22006.14|22005.71|22005.71|0
1643901130000|2022-02-03 15:12:10|22006.29|22006.29|22006.7|22006.7|22006.86|22006.86|22006.29|22006.29|0
1643901140000|2022-02-03 15:12:20|22006.62|22006.62|22007.43|22007.43|22007.43|22007.43|22006.55|22006.55|0
1643901150000|2022-02-03 15:12:30|22007.46|22007.46|22010.07|22010.07|22010.55|22010.55|22007.46|22007.46|0
1643901160000|2022-02-03 15:12:40|22010.17|22010.17|22010.89|22010.89|22011.03|22011.03|22010.17|22010.17|0
1643901170000|2022-02-03 15:12:50|22011.05|22011.05|22011.03|22011.03|22011.36|22011.36|22010.99|22010.99|0
1643901180000|2022-02-03 15:13:00|22011.07|22011.07|22010.99|22010.99|22011.67|22011.67|22010.85|22010.85|0
1643901190000|2022-02-03 15:13:10|22011.04|22011.04|22011.26|22011.26|22011.26|22011.26|22011.04|22011.04|0
1643901200000|2022-02-03 15:13:20|22011.18|22011.18|22011.45|22011.45|22011.68|22011.68|22011.18|22011.18|0
1643901210000|2022-02-03 15:13:30|22011.49|22011.49|22011.61|22011.61|22011.61|22011.61|22011.04|22011.04|0
1643901220000|2022-02-03 15:13:40|22011.65|22011.65|22011.85|22011.85|22011.85|22011.85|22010.94|22010.94|0
1643901230000|2022-02-03 15:13:50|22011.95|22011.95|22012.47|22012.47|22012.54|22012.54|22011.95|22011.95|0
1643901240000|2022-02-03 15:14:00|22012.37|22012.37|22015.82|22015.82|22015.82|22015.82|22012.37|22012.37|0
1643901250000|2022-02-03 15:14:10|22015.89|22015.89|22016.78|22016.78|22016.78|22016.78|22015.8|22015.8|0
1643901260000|2022-02-03 15:14:20|22016.89|22016.89|22017.77|22017.77|22017.77|22017.77|22016.89|22016.89|0
1643901270000|2022-02-03 15:14:30|22017.81|22017.81|22023.14|22023.14|22023.14|22023.14|22017.81|22017.81|0
1643901280000|2022-02-03 15:14:40|22023.34|22023.34|22029.57|22029.57|22029.57|22029.57|22023.34|22023.34|0
1643901290000|2022-02-03 15:14:50|22029.83|22029.83|22031.39|22031.39|22031.45|22031.45|22029.83|22029.83|0
1643901300000|2022-02-03 15:15:00|22031.64|22031.64|22032.21|22032.21|22032.32|22032.32|22031.11|22031.11|0
1643901310000|2022-02-03 15:15:10|22032.28|22032.28|22036.88|22036.88|22036.88|22036.88|22032.28|22032.28|0
1643901320000|2022-02-03 15:15:20|22037.18|22037.18|22041.64|22041.64|22041.76|22041.76|22037.18|22037.18|0
1643901330000|2022-02-03 15:15:30|22041.88|22041.88|22045.42|22045.42|22045.42|22045.42|22041.88|22041.88|0
1643901340000|2022-02-03 15:15:40|22045.65|22045.65|22046.19|22046.19|22046.74|22046.74|22045.65|22045.65|0
1643901350000|2022-02-03 15:15:50|22046.14|22046.14|22045.82|22045.82|22046.34|22046.34|22045.68|22045.68|0
1643901360000|2022-02-03 15:16:00|22045.72|22045.72|22045.68|22045.68|22045.92|22045.92|22045.5|22045.5|0
1643901370000|2022-02-03 15:16:10|22046.19|22046.19|22047.11|22047.11|22047.11|22047.11|22046.19|22046.19|0
1643901380000|2022-02-03 15:16:20|22046.96|22046.96|22046.74|22046.74|22046.97|22046.97|22046.69|22046.69|0
1643901390000|2022-02-03 15:16:30|22046.63|22046.63|22046.5|22046.5|22047|22047|22046.5|22046.5|0
1643901400000|2022-02-03 15:16:40|22046.45|22046.45|22045.24|22045.24|22046.45|22046.45|22045.08|22045.08|0
1643901410000|2022-02-03 15:16:50|22045.1|22045.1|22044.15|22044.15|22045.1|22045.1|22043.94|22043.94|0
1643901420000|2022-02-03 15:17:00|22044.22|22044.22|22043.93|22043.93|22044.37|22044.37|22043.93|22043.93|0
1643901430000|2022-02-03 15:17:10|22043.98|22043.98|22044.29|22044.29|22044.65|22044.65|22043.87|22043.87|0
1643901440000|2022-02-03 15:17:20|22044.21|22044.21|22043.66|22043.66|22044.21|22044.21|22043.42|22043.42|0
1643901450000|2022-02-03 15:17:30|22043.54|22043.54|22042.46|22042.46|22043.75|22043.75|22042.46|22042.46|0
1643901460000|2022-02-03 15:17:40|22042.82|22042.82|22041.25|22041.25|22042.92|22042.92|22041.25|22041.25|0
1643901470000|2022-02-03 15:17:50|22041.39|22041.39|22040.36|22040.36|22041.55|22041.55|22040.36|22040.36|0
1643901480000|2022-02-03 15:18:00|22040.32|22040.32|22040.92|22040.92|22040.95|22040.95|22040.32|22040.32|0
1643901490000|2022-02-03 15:18:10|22040.96|22040.96|22040.14|22040.14|22040.96|22040.96|22040.14|22040.14|0
1643901500000|2022-02-03 15:18:20|22040.17|22040.17|22040.53|22040.53|22040.53|22040.53|22040.07|22040.07|0
1643901510000|2022-02-03 15:18:30|22040.49|22040.49|22040.81|22040.81|22040.81|22040.81|22040.49|22040.49|0
1643901520000|2022-02-03 15:18:40|22041.04|22041.04|22041.54|22041.54|22041.77|22041.77|22041.04|22041.04|0
1643901530000|2022-02-03 15:18:50|22041.85|22041.85|22042.57|22042.57|22042.64|22042.64|22041.85|22041.85|0
1643901540000|2022-02-03 15:19:00|22042.68|22042.68|22042.76|22042.76|22042.82|22042.82|22042.57|22042.57|0
1643901550000|2022-02-03 15:19:10|22042.87|22042.87|22043.06|22043.06|22043.06|22043.06|22042.53|22042.53|0
1643901560000|2022-02-03 15:19:20|22043.18|22043.18|22043.5|22043.5|22043.5|22043.5|22043.16|22043.16|0
1643901570000|2022-02-03 15:19:30|22043.38|22043.38|22043.4|22043.4|22043.78|22043.78|22043.31|22043.31|0
1643901580000|2022-02-03 15:19:40|22043.53|22043.53|22043.25|22043.25|22043.53|22043.53|22043.25|22043.25|0
1643901590000|2022-02-03 15:19:50|22043.29|22043.29|22045.14|22045.14|22045.14|22045.14|22043.29|22043.29|0
1643901600000|2022-02-03 15:20:00|22045.25|22045.25|22052.51|22052.51|22052.51|22052.51|22045.18|22045.18|0
1643901610000|2022-02-03 15:20:10|22052.54|22052.54|22056.2|22056.2|22056.2|22056.2|22052.54|22052.54|0
1643901620000|2022-02-03 15:20:20|22056.37|22056.37|22057.84|22057.84|22057.84|22057.84|22056.37|22056.37|0
1643901630000|2022-02-03 15:20:30|22057.9|22057.9|22060.37|22060.37|22060.41|22060.41|22057.9|22057.9|0
1643901640000|2022-02-03 15:20:40|22060.47|22060.47|22060.7|22060.7|22060.83|22060.83|22060.43|22060.43|0
1643901650000|2022-02-03 15:20:50|22060.82|22060.82|22061.12|22061.12|22061.29|22061.29|22060.82|22060.82|0
1643901660000|2022-02-03 15:21:00|22061.09|22061.09|22062.24|22062.24|22062.26|22062.26|22061.09|22061.09|0
1643901670000|2022-02-03 15:21:10|22062.18|22062.18|22062.3|22062.3|22062.59|22062.59|22061.83|22061.83|0
1643901680000|2022-02-03 15:21:20|22062.24|22062.24|22061.91|22061.91|22062.4|22062.4|22061.91|22061.91|0
1643901690000|2022-02-03 15:21:30|22061.83|22061.83|22060.86|22060.86|22061.83|22061.83|22060.86|22060.86|0
1643901700000|2022-02-03 15:21:40|22060.74|22060.74|22061.12|22061.12|22061.12|22061.12|22060.71|22060.71|0
1643901710000|2022-02-03 15:21:50|22061.02|22061.02|22060.64|22060.64|22061.02|22061.02|22060.49|22060.49|0
1643901720000|2022-02-03 15:22:00|22060.56|22060.56|22061.4|22061.4|22061.5|22061.5|22060.56|22060.56|0
1643901730000|2022-02-03 15:22:10|22061.76|22061.76|22060.83|22060.83|22061.76|22061.76|22060.83|22060.83|0
1643901740000|2022-02-03 15:22:20|22060.79|22060.79|22060.32|22060.32|22060.79|22060.79|22060.23|22060.23|0
1643901750000|2022-02-03 15:22:30|22060.38|22060.38|22059.77|22059.77|22060.68|22060.68|22059.77|22059.77|0
1643901760000|2022-02-03 15:22:40|22059.66|22059.66|22059.8|22059.8|22059.89|22059.89|22059.62|22059.62|0
1643901770000|2022-02-03 15:22:50|22059.94|22059.94|22059.73|22059.73|22060.14|22060.14|22059.52|22059.52|0
1643901780000|2022-02-03 15:23:00|22059.9|22059.9|22060.15|22060.15|22060.19|22060.19|22059.6|22059.6|0
1643901790000|2022-02-03 15:23:10|22060.07|22060.07|22061.33|22061.33|22061.56|22061.56|22060.07|22060.07|0
1643901800000|2022-02-03 15:23:20|22061.29|22061.29|22060.82|22060.82|22061.34|22061.34|22060.82|22060.82|0
1643901810000|2022-02-03 15:23:30|22060.85|22060.85|22059.68|22059.68|22060.99|22060.99|22059.68|22059.68|0
1643901820000|2022-02-03 15:23:40|22059.57|22059.57|22059.73|22059.73|22060.16|22060.16|22059.54|22059.54|0
1643901830000|2022-02-03 15:23:50|22059.82|22059.82|22059.06|22059.06|22059.99|22059.99|22058.89|22058.89|0
1643901840000|2022-02-03 15:24:00|22058.97|22058.97|22057.92|22057.92|22058.97|22058.97|22057.91|22057.91|0
1643901850000|2022-02-03 15:24:10|22057.82|22057.82|22057.8|22057.8|22057.82|22057.82|22057.55|22057.55|0
1643901860000|2022-02-03 15:24:20|22057.72|22057.72|22057.88|22057.88|22058.19|22058.19|22057.56|22057.56|0
1643901870000|2022-02-03 15:24:30|22057.8|22057.8|22057.79|22057.79|22057.85|22057.85|22056.86|22056.86|0
1643901880000|2022-02-03 15:24:40|22057.78|22057.78|22057.91|22057.91|22058.16|22058.16|22057.72|22057.72|0
1643901890000|2022-02-03 15:24:50|22057.99|22057.99|22058.42|22058.42|22058.42|22058.42|22057.92|22057.92|0
1643901900000|2022-02-03 15:25:00|22058.16|22058.16|22057.68|22057.68|22058.36|22058.36|22057.65|22057.65|0
1643901910000|2022-02-03 15:25:10|22057.64|22057.64|22057.65|22057.65|22057.76|22057.76|22057.54|22057.54|0
1643901920000|2022-02-03 15:25:20|22057.83|22057.83|22057.95|22057.95|22058.26|22058.26|22057.83|22057.83|0
1643901930000|2022-02-03 15:25:30|22057.44|22057.44|22057.93|22057.93|22057.93|22057.93|22057.29|22057.29|0
1643901940000|2022-02-03 15:25:40|22057.87|22057.87|22057.92|22057.92|22058.37|22058.37|22057.87|22057.87|0
1643901950000|2022-02-03 15:25:50|22058.06|22058.06|22059.29|22059.29|22059.29|22059.29|22058.06|22058.06|0
1643901960000|2022-02-03 15:26:00|22059.5|22059.5|22058.63|22058.63|22059.72|22059.72|22058.63|22058.63|0
1643901970000|2022-02-03 15:26:10|22058.69|22058.69|22059.17|22059.17|22059.17|22059.17|22058.69|22058.69|0
1643901980000|2022-02-03 15:26:20|22059.28|22059.28|22059.53|22059.53|22059.67|22059.67|22059.28|22059.28|0
1643901990000|2022-02-03 15:26:30|22059.63|22059.63|22060.15|22060.15|22060.2|22060.2|22059.63|22059.63|0
1643902000000|2022-02-03 15:26:40|22060.07|22060.07|22059.29|22059.29|22060.07|22060.07|22059.29|22059.29|0
1643902010000|2022-02-03 15:26:50|22059.23|22059.23|22058.96|22058.96|22059.3|22059.3|22058.96|22058.96|0
1643902020000|2022-02-03 15:27:00|22058.88|22058.88|22058.22|22058.22|22059.17|22059.17|22057.45|22057.45|0
1643902030000|2022-02-03 15:27:10|22057.85|22057.85|22058.1|22058.1|22058.34|22058.34|22057.85|22057.85|0
1643902040000|2022-02-03 15:27:20|22058.21|22058.21|22058.45|22058.45|22058.45|22058.45|22058.21|22058.21|0
1643902050000|2022-02-03 15:27:30|22058.37|22058.37|22058.16|22058.16|22058.37|22058.37|22058.13|22058.13|0
1643902060000|2022-02-03 15:27:40|22058.1|22058.1|22058.53|22058.53|22058.85|22058.85|22058.04|22058.04|0
1643902070000|2022-02-03 15:27:50|22058.51|22058.51|22058.58|22058.58|22058.86|22058.86|22058.46|22058.46|0
1643902080000|2022-02-03 15:28:00|22058.25|22058.25|22056.59|22056.59|22058.25|22058.25|22056.59|22056.59|0
1643902090000|2022-02-03 15:28:10|22056.84|22056.84|22056.92|22056.92|22056.92|22056.92|22056.67|22056.67|0
1643902100000|2022-02-03 15:28:20|22056.89|22056.89|22056.62|22056.62|22057.11|22057.11|22056.37|22056.37|0
1643902110000|2022-02-03 15:28:30|22056.69|22056.69|22057.08|22057.08|22057.08|22057.08|22056.55|22056.55|0
1643902120000|2022-02-03 15:28:40|22057.14|22057.14|22057.49|22057.49|22057.49|22057.49|22057.06|22057.06|0
1643902130000|2022-02-03 15:28:50|22057.63|22057.63|22057.74|22057.74|22057.74|22057.74|22057.17|22057.17|0
1643902140000|2022-02-03 15:29:00|22057.84|22057.84|22057.84|22057.84|22058.5|22058.5|22057.63|22057.63|0
1643902150000|2022-02-03 15:29:10|22057.94|22057.94|22057.63|22057.63|22058.09|22058.09|22057.58|22057.58|0
1643902160000|2022-02-03 15:29:20|22057.43|22057.43|22057.32|22057.32|22057.55|22057.55|22057.29|22057.29|0
1643902170000|2022-02-03 15:29:30|22057.3|22057.3|22057.55|22057.55|22057.59|22057.59|22057.17|22057.17|0
1643902180000|2022-02-03 15:29:40|22057.49|22057.49|22056.47|22056.47|22057.71|22057.71|22056.45|22056.45|0
1643902190000|2022-02-03 15:29:50|22056.55|22056.55|22056.94|22056.94|22057.09|22057.09|22056.41|22056.41|0
1643902200000|2022-02-03 15:30:00|22056.92|22056.92|22057.68|22057.68|22057.68|22057.68|22056.92|22056.92|0
1643902210000|2022-02-03 15:30:10|22057.58|22057.58|22057.56|22057.56|22057.73|22057.73|22057.48|22057.48|0
1643902220000|2022-02-03 15:30:20|22057.5|22057.5|22058.22|22058.22|22058.22|22058.22|22057.5|22057.5|0
1643902230000|2022-02-03 15:30:30|22058.17|22058.17|22059.81|22059.81|22059.89|22059.89|22058.09|22058.09|0
1643902240000|2022-02-03 15:30:40|22059.9|22059.9|22060.6|22060.6|22060.6|22060.6|22059.74|22059.74|0
1643902250000|2022-02-03 15:30:50|22060.64|22060.64|22061.28|22061.28|22061.36|22061.36|22060.64|22060.64|0
1643902260000|2022-02-03 15:31:00|22061.17|22061.17|22063.1|22063.1|22063.1|22063.1|22061.17|22061.17|0
1643902270000|2022-02-03 15:31:10|22062.57|22062.57|22062.13|22062.13|22062.67|22062.67|22062.05|22062.05|0
1643902280000|2022-02-03 15:31:20|22062.05|22062.05|22061.24|22061.24|22062.08|22062.08|22061.08|22061.08|0
1643902290000|2022-02-03 15:31:30|22061.14|22061.14|22060.89|22060.89|22061.14|22061.14|22060.3|22060.3|0
1643902300000|2022-02-03 15:31:40|22060.86|22060.86|22059.4|22059.4|22060.91|22060.91|22059.4|22059.4|0
1643902310000|2022-02-03 15:31:50|22059.34|22059.34|22056.84|22056.84|22059.34|22059.34|22056.84|22056.84|0
1643902320000|2022-02-03 15:32:00|22056.79|22056.79|22054.48|22054.48|22056.79|22056.79|22054.48|22054.48|0
1643902330000|2022-02-03 15:32:10|22054.46|22054.46|22053.55|22053.55|22054.46|22054.46|22053.55|22053.55|0
1643902340000|2022-02-03 15:32:20|22053.62|22053.62|22052.95|22052.95|22053.77|22053.77|22052.95|22052.95|0
1643902350000|2022-02-03 15:32:30|22052.86|22052.86|22051.47|22051.47|22052.86|22052.86|22051.47|22051.47|0
1643902360000|2022-02-03 15:32:40|22051.25|22051.25|22051.69|22051.69|22051.69|22051.69|22051.19|22051.19|0
1643902370000|2022-02-03 15:32:50|22051.77|22051.77|22051.85|22051.85|22051.94|22051.94|22051.46|22051.46|0
1643902380000|2022-02-03 15:33:00|22051.78|22051.78|22051.05|22051.05|22051.91|22051.91|22051.02|22051.02|0
1643902390000|2022-02-03 15:33:10|22051.13|22051.13|22050.58|22050.58|22051.23|22051.23|22050.58|22050.58|0
1643902400000|2022-02-03 15:33:20|22050.51|22050.51|22050.66|22050.66|22050.66|22050.66|22050.3|22050.3|0
1643902410000|2022-02-03 15:33:30|22050.58|22050.58|22050.49|22050.49|22050.66|22050.66|22050.49|22050.49|0
1643902420000|2022-02-03 15:33:40|22050.47|22050.47|22051.01|22051.01|22051.1|22051.1|22049.79|22049.79|0
1643902430000|2022-02-03 15:33:50|22050.81|22050.81|22050.17|22050.17|22051.08|22051.08|22050.17|22050.17|0
1643902440000|2022-02-03 15:34:00|22050.07|22050.07|22050.84|22050.84|22050.84|22050.84|22049.89|22049.89|0
1643902450000|2022-02-03 15:34:10|22050.89|22050.89|22051.53|22051.53|22051.53|22051.53|22050.67|22050.67|0
1643902460000|2022-02-03 15:34:20|22051.47|22051.47|22051.88|22051.88|22051.88|22051.88|22051.44|22051.44|0
1643902470000|2022-02-03 15:34:30|22051.82|22051.82|22051.61|22051.61|22051.86|22051.86|22051.57|22051.57|0
1643902480000|2022-02-03 15:34:40|22051.54|22051.54|22051.09|22051.09|22051.63|22051.63|22050.86|22050.86|0
1643902490000|2022-02-03 15:34:50|22051.02|22051.02|22050.71|22050.71|22051.06|22051.06|22050.71|22050.71|0
1643902500000|2022-02-03 15:35:00|22050.58|22050.58|22050|22050|22051.68|22051.68|22050|22050|0
1643902510000|2022-02-03 15:35:10|22049.96|22049.96|22049.96|22049.96|22050.08|22050.08|22049.61|22049.61|0
1643902520000|2022-02-03 15:35:20|22050.02|22050.02|22049.92|22049.92|22050.2|22050.2|22049.71|22049.71|0
1643902530000|2022-02-03 15:35:30|22049.51|22049.51|22049.39|22049.39|22049.55|22049.55|22049.39|22049.39|0
1643902540000|2022-02-03 15:35:40|22049.25|22049.25|22049.17|22049.17|22049.5|22049.5|22049.17|22049.17|0
1643902550000|2022-02-03 15:35:50|22049.28|22049.28|22048.97|22048.97|22049.28|22049.28|22048.9|22048.9|0
1643902560000|2022-02-03 15:36:00|22049.11|22049.11|22051.94|22051.94|22051.94|22051.94|22049.11|22049.11|0
1643902570000|2022-02-03 15:36:10|22052.03|22052.03|22051.64|22051.64|22052.42|22052.42|22051.64|22051.64|0
1643902580000|2022-02-03 15:36:20|22051.54|22051.54|22051.4|22051.4|22051.54|22051.54|22051.16|22051.16|0
1643902590000|2022-02-03 15:36:30|22051.35|22051.35|22051.92|22051.92|22051.92|22051.92|22051.3|22051.3|0
1643902600000|2022-02-03 15:36:40|22051.95|22051.95|22052.09|22052.09|22052.3|22052.3|22051.95|22051.95|0
1643902610000|2022-02-03 15:36:50|22051.95|22051.95|22051.89|22051.89|22051.95|22051.95|22051.89|22051.89|0
1643902620000|2022-02-03 15:37:00|22051.7|22051.7|22051.75|22051.75|22052.19|22052.19|22051.7|22051.7|0
1643902630000|2022-02-03 15:37:10|22051.7|22051.7|22051.96|22051.96|22052.17|22052.17|22051.7|22051.7|0
1643902640000|2022-02-03 15:37:20|22052|22052|22052.26|22052.26|22052.49|22052.49|22052|22052|0
1643902650000|2022-02-03 15:37:30|22052.28|22052.28|22052.33|22052.33|22052.33|22052.33|22052.17|22052.17|0
1643902660000|2022-02-03 15:37:40|22052.3|22052.3|22052.66|22052.66|22052.82|22052.82|22052.25|22052.25|0
1643902670000|2022-02-03 15:37:50|22052.77|22052.77|22053.57|22053.57|22053.85|22053.85|22052.77|22052.77|0
1643902680000|2022-02-03 15:38:00|22053.51|22053.51|22052.56|22052.56|22053.57|22053.57|22052.56|22052.56|0
1643902690000|2022-02-03 15:38:10|22052.46|22052.46|22052.19|22052.19|22052.46|22052.46|22051.94|22051.94|0
1643902700000|2022-02-03 15:38:20|22051.98|22051.98|22051.5|22051.5|22051.98|22051.98|22051.43|22051.43|0
1643902710000|2022-02-03 15:38:30|22051.6|22051.6|22051.56|22051.56|22051.68|22051.68|22051.23|22051.23|0
1643902720000|2022-02-03 15:38:40|22051.53|22051.53|22050.63|22050.63|22051.53|22051.53|22050.56|22050.56|0
1643902730000|2022-02-03 15:38:50|22050.59|22050.59|22051.05|22051.05|22051.05|22051.05|22050.23|22050.23|0
1643902740000|2022-02-03 15:39:00|22051.24|22051.24|22051.48|22051.48|22051.8|22051.8|22051.21|22051.21|0
1643902750000|2022-02-03 15:39:10|22051.85|22051.85|22051.74|22051.74|22052|22052|22051.68|22051.68|0
1643902760000|2022-02-03 15:39:20|22051.77|22051.77|22052.25|22052.25|22052.25|22052.25|22051.65|22051.65|0
1643902770000|2022-02-03 15:39:30|22052.28|22052.28|22052.45|22052.45|22052.45|22052.45|22052.28|22052.28|0
1643902780000|2022-02-03 15:39:40|22052.42|22052.42|22052.78|22052.78|22052.78|22052.78|22052.3|22052.3|0
1643902790000|2022-02-03 15:39:50|22052.73|22052.73|22052.17|22052.17|22052.73|22052.73|22052.17|22052.17|0
1643902800000|2022-02-03 15:40:00|22052.11|22052.11|22052.71|22052.71|22052.71|22052.71|22051.92|22051.92|0
1643902810000|2022-02-03 15:40:10|22052.74|22052.74|22052.46|22052.46|22052.74|22052.74|22052.46|22052.46|0
1643902820000|2022-02-03 15:40:20|22052.42|22052.42|22052.18|22052.18|22052.98|22052.98|22052.18|22052.18|0
1643902830000|2022-02-03 15:40:30|22052.13|22052.13|22051.84|22051.84|22052.31|22052.31|22051.84|22051.84|0
1643902840000|2022-02-03 15:40:40|22051.89|22051.89|22051.44|22051.44|22051.89|22051.89|22051.33|22051.33|0
1643902850000|2022-02-03 15:40:50|22051.34|22051.34|22051.63|22051.63|22051.63|22051.63|22051.15|22051.15|0
1643902860000|2022-02-03 15:41:00|22051.71|22051.71|22051.66|22051.66|22051.98|22051.98|22051.49|22051.49|0
1643902870000|2022-02-03 15:41:10|22051.72|22051.72|22051.68|22051.68|22051.91|22051.91|22051.61|22051.61|0
1643902880000|2022-02-03 15:41:20|22051.74|22051.74|22053.66|22053.66|22053.66|22053.66|22051.74|22051.74|0
1643902890000|2022-02-03 15:41:30|22054|22054|22055.67|22055.67|22055.77|22055.77|22054|22054|0
1643902900000|2022-02-03 15:41:40|22055.8|22055.8|22055.76|22055.76|22055.92|22055.92|22055.59|22055.59|0
1643902910000|2022-02-03 15:41:50|22055.94|22055.94|22056.48|22056.48|22056.61|22056.61|22055.94|22055.94|0
1643902920000|2022-02-03 15:42:00|22056.39|22056.39|22056.77|22056.77|22056.77|22056.77|22056.36|22056.36|0
1643902930000|2022-02-03 15:42:10|22056.69|22056.69|22056.81|22056.81|22057.16|22057.16|22056.65|22056.65|0
1643902940000|2022-02-03 15:42:20|22056.98|22056.98|22057.53|22057.53|22057.53|22057.53|22056.98|22056.98|0
1643902950000|2022-02-03 15:42:30|22057.32|22057.32|22057.7|22057.7|22057.73|22057.73|22057.07|22057.07|0
1643902960000|2022-02-03 15:42:40|22057.64|22057.64|22057.32|22057.32|22057.91|22057.91|22057.32|22057.32|0
1643902970000|2022-02-03 15:42:50|22057.44|22057.44|22057.02|22057.02|22057.59|22057.59|22057.02|22057.02|0
1643902980000|2022-02-03 15:43:00|22056.96|22056.96|22056.98|22056.98|22056.98|22056.98|22056.75|22056.75|0
1643902990000|2022-02-03 15:43:10|22056.88|22056.88|22056.77|22056.77|22057.07|22057.07|22056.72|22056.72|0
1643903000000|2022-02-03 15:43:20|22056.68|22056.68|22057.28|22057.28|22057.33|22057.33|22056.68|22056.68|0
1643903010000|2022-02-03 15:43:30|22057.36|22057.36|22057.47|22057.47|22057.56|22057.56|22057.36|22057.36|0
1643903020000|2022-02-03 15:43:40|22057.92|22057.92|22057.66|22057.66|22057.92|22057.92|22057.66|22057.66|0
1643903030000|2022-02-03 15:43:50|22057.77|22057.77|22058.53|22058.53|22058.63|22058.63|22057.41|22057.41|0
1643903040000|2022-02-03 15:44:00|22058.48|22058.48|22058.28|22058.28|22058.79|22058.79|22058.26|22058.26|0
1643903050000|2022-02-03 15:44:10|22058.33|22058.33|22058.05|22058.05|22058.45|22058.45|22057.96|22057.96|0
1643903060000|2022-02-03 15:44:20|22057.93|22057.93|22056.92|22056.92|22057.93|22057.93|22056.92|22056.92|0
1643903070000|2022-02-03 15:44:30|22056.97|22056.97|22056.32|22056.32|22056.97|22056.97|22056.2|22056.2|0
1643903080000|2022-02-03 15:44:40|22056.38|22056.38|22056.33|22056.33|22056.38|22056.38|22056.08|22056.08|0
1643903090000|2022-02-03 15:44:50|22056.3|22056.3|22056.61|22056.61|22056.75|22056.75|22056.08|22056.08|0
1643903100000|2022-02-03 15:45:00|22056.69|22056.69|22056.93|22056.93|22057.13|22057.13|22056.67|22056.67|0
1643903110000|2022-02-03 15:45:10|22056.86|22056.86|22057.31|22057.31|22057.38|22057.38|22056.86|22056.86|0
1643903120000|2022-02-03 15:45:20|22057.83|22057.83|22058.14|22058.14|22058.36|22058.36|22057.73|22057.73|0
1643903130000|2022-02-03 15:45:30|22058.18|22058.18|22057.89|22057.89|22058.3|22058.3|22057.75|22057.75|0
1643903140000|2022-02-03 15:45:40|22058.02|22058.02|22058.19|22058.19|22058.2|22058.2|22057.82|22057.82|0
1643903150000|2022-02-03 15:45:50|22058.25|22058.25|22058.37|22058.37|22058.44|22058.44|22058.25|22058.25|0
1643903160000|2022-02-03 15:46:00|22058.44|22058.44|22058.61|22058.61|22058.74|22058.74|22058.31|22058.31|0
1643903170000|2022-02-03 15:46:10|22058.72|22058.72|22057.99|22057.99|22058.84|22058.84|22057.99|22057.99|0
1643903180000|2022-02-03 15:46:20|22058.17|22058.17|22057.94|22057.94|22058.52|22058.52|22057.94|22057.94|0
1643903190000|2022-02-03 15:46:30|22057.87|22057.87|22056.76|22056.76|22057.87|22057.87|22056.66|22056.66|0
1643903200000|2022-02-03 15:46:40|22056.7|22056.7|22057.13|22057.13|22057.13|22057.13|22056.65|22056.65|0
1643903210000|2022-02-03 15:46:50|22056.92|22056.92|22057.9|22057.9|22058.03|22058.03|22056.92|22056.92|0
1643903220000|2022-02-03 15:47:00|22057.93|22057.93|22058.32|22058.32|22058.33|22058.33|22057.93|22057.93|0
1643903230000|2022-02-03 15:47:10|22058.37|22058.37|22058.05|22058.05|22058.37|22058.37|22057.92|22057.92|0
1643903240000|2022-02-03 15:47:20|22057.93|22057.93|22055.92|22055.92|22057.98|22057.98|22055.92|22055.92|0
1643903250000|2022-02-03 15:47:30|22055.87|22055.87|22054.64|22054.64|22055.87|22055.87|22054.64|22054.64|0
1643903260000|2022-02-03 15:47:40|22054.48|22054.48|22054.14|22054.14|22054.71|22054.71|22054.14|22054.14|0
1643903270000|2022-02-03 15:47:50|22054.16|22054.16|22053.32|22053.32|22054.17|22054.17|22053.32|22053.32|0
1643903280000|2022-02-03 15:48:00|22053.4|22053.4|22053.85|22053.85|22053.99|22053.99|22053.04|22053.04|0
1643903290000|2022-02-03 15:48:10|22053.79|22053.79|22053.72|22053.72|22053.93|22053.93|22053.48|22053.48|0
1643903300000|2022-02-03 15:48:20|22053.98|22053.98|22053.24|22053.24|22054.16|22054.16|22053.24|22053.24|0
1643903310000|2022-02-03 15:48:30|22053.35|22053.35|22053.15|22053.15|22053.35|22053.35|22053.08|22053.08|0
1643903320000|2022-02-03 15:48:40|22053.22|22053.22|22053.27|22053.27|22053.34|22053.34|22053.03|22053.03|0
1643903330000|2022-02-03 15:48:50|22053.32|22053.32|22053.46|22053.46|22053.6|22053.6|22053.32|22053.32|0
1643903340000|2022-02-03 15:49:00|22053.53|22053.53|22051.96|22051.96|22053.53|22053.53|22051.87|22051.87|0
1643903350000|2022-02-03 15:49:10|22051.98|22051.98|22049.05|22049.05|22051.98|22051.98|22049.05|22049.05|0
1643903360000|2022-02-03 15:49:20|22048.52|22048.52|22047.01|22047.01|22048.52|22048.52|22046.92|22046.92|0
1643903370000|2022-02-03 15:49:30|22047.11|22047.11|22048.04|22048.04|22048.22|22048.22|22047.11|22047.11|0
1643903380000|2022-02-03 15:49:40|22047.95|22047.95|22048.01|22048.01|22048.01|22048.01|22047.76|22047.76|0
1643903390000|2022-02-03 15:49:50|22047.9|22047.9|22047.82|22047.82|22048.1|22048.1|22047.72|22047.72|0
1643903400000|2022-02-03 15:50:00|22047.89|22047.89|22047.67|22047.67|22048.11|22048.11|22047.64|22047.64|0
1643903410000|2022-02-03 15:50:10|22047.49|22047.49|22046.71|22046.71|22047.61|22047.61|22046.71|22046.71|0
1643903420000|2022-02-03 15:50:20|22046.76|22046.76|22046.27|22046.27|22046.88|22046.88|22046.27|22046.27|0
1643903430000|2022-02-03 15:50:30|22046.33|22046.33|22046.58|22046.58|22046.83|22046.83|22046.3|22046.3|0
1643903440000|2022-02-03 15:50:40|22046.64|22046.64|22046.1|22046.1|22046.7|22046.7|22046.1|22046.1|0
1643903450000|2022-02-03 15:50:50|22046.07|22046.07|22045.56|22045.56|22046.09|22046.09|22045.56|22045.56|0
1643903460000|2022-02-03 15:51:00|22045.61|22045.61|22044.2|22044.2|22045.63|22045.63|22044.2|22044.2|0
1643903470000|2022-02-03 15:51:10|22044.12|22044.12|22044.04|22044.04|22044.12|22044.12|22043.76|22043.76|0
1643903480000|2022-02-03 15:51:20|22043.91|22043.91|22043.46|22043.46|22043.98|22043.98|22043.39|22043.39|0
1643903490000|2022-02-03 15:51:30|22043.61|22043.61|22043.52|22043.52|22043.67|22043.67|22043.15|22043.15|0
1643903500000|2022-02-03 15:51:40|22043.73|22043.73|22043.24|22043.24|22043.76|22043.76|22043.24|22043.24|0
1643903510000|2022-02-03 15:51:50|22043.21|22043.21|22043.54|22043.54|22043.54|22043.54|22042.96|22042.96|0
1643903520000|2022-02-03 15:52:00|22043.71|22043.71|22045.5|22045.5|22045.54|22045.54|22043.71|22043.71|0
1643903530000|2022-02-03 15:52:10|22045.7|22045.7|22045.94|22045.94|22046.06|22046.06|22045.61|22045.61|0
1643903540000|2022-02-03 15:52:20|22046.16|22046.16|22045.32|22045.32|22046.16|22046.16|22045.32|22045.32|0
1643903550000|2022-02-03 15:52:30|22045.4|22045.4|22045.25|22045.25|22045.69|22045.69|22045.17|22045.17|0
1643903560000|2022-02-03 15:52:40|22045.32|22045.32|22046.19|22046.19|22046.31|22046.31|22045.32|22045.32|0
1643903570000|2022-02-03 15:52:50|22046.09|22046.09|22045.7|22045.7|22046.12|22046.12|22045.65|22045.65|0
1643903580000|2022-02-03 15:53:00|22045.76|22045.76|22045.96|22045.96|22046.03|22046.03|22045.76|22045.76|0
1643903590000|2022-02-03 15:53:10|22045.74|22045.74|22045.35|22045.35|22045.74|22045.74|22045.29|22045.29|0
1643903600000|2022-02-03 15:53:20|22045.23|22045.23|22045.2|22045.2|22045.46|22045.46|22045.16|22045.16|0
1643903610000|2022-02-03 15:53:30|22045.26|22045.26|22045.05|22045.05|22045.26|22045.26|22045|22045|0
1643903620000|2022-02-03 15:53:40|22045.12|22045.12|22045.11|22045.11|22045.18|22045.18|22044.9|22044.9|0
1643903630000|2022-02-03 15:53:50|22044.98|22044.98|22045.06|22045.06|22045.09|22045.09|22044.72|22044.72|0
1643903640000|2022-02-03 15:54:00|22044.72|22044.72|22044.99|22044.99|22045.09|22045.09|22044.72|22044.72|0
1643903650000|2022-02-03 15:54:10|22044.93|22044.93|22045.36|22045.36|22045.38|22045.38|22044.93|22044.93|0
1643903660000|2022-02-03 15:54:20|22045.53|22045.53|22045.49|22045.49|22045.69|22045.69|22045.49|22045.49|0
1643903670000|2022-02-03 15:54:30|22045.38|22045.38|22045.24|22045.24|22045.6|22045.6|22045.22|22045.22|0
1643903680000|2022-02-03 15:54:40|22045.44|22045.44|22045.52|22045.52|22045.56|22045.56|22045.37|22045.37|0
1643903690000|2022-02-03 15:54:50|22045.49|22045.49|22045.69|22045.69|22045.71|22045.71|22045.49|22045.49|0
1643903700000|2022-02-03 15:55:00|22045.48|22045.48|22046.55|22046.55|22046.59|22046.59|22045.48|22045.48|0
1643903710000|2022-02-03 15:55:10|22046.59|22046.59|22046.05|22046.05|22046.62|22046.62|22046.05|22046.05|0
1643903720000|2022-02-03 15:55:20|22045.98|22045.98|22046.42|22046.42|22046.51|22046.51|22045.92|22045.92|0
1643903730000|2022-02-03 15:55:30|22046.41|22046.41|22046.68|22046.68|22046.85|22046.85|22046.39|22046.39|0
1643903740000|2022-02-03 15:55:40|22046.6|22046.6|22046.45|22046.45|22046.6|22046.6|22046.38|22046.38|0
1643903750000|2022-02-03 15:55:50|22046.51|22046.51|22047.06|22047.06|22047.06|22047.06|22046.4|22046.4|0
1643903760000|2022-02-03 15:56:00|22047.03|22047.03|22047.85|22047.85|22047.85|22047.85|22047|22047|0
1643903770000|2022-02-03 15:56:10|22047.87|22047.87|22047.98|22047.98|22048|22048|22047.73|22047.73|0
1643903780000|2022-02-03 15:56:20|22047.91|22047.91|22048.14|22048.14|22048.26|22048.26|22047.61|22047.61|0
1643903790000|2022-02-03 15:56:30|22048.26|22048.26|22048.7|22048.7|22048.7|22048.7|22048.05|22048.05|0
1643903800000|2022-02-03 15:56:40|22048.68|22048.68|22049.49|22049.49|22049.6|22049.6|22048.68|22048.68|0
1643903810000|2022-02-03 15:56:50|22049.55|22049.55|22049.82|22049.82|22049.82|22049.82|22049.41|22049.41|0
1643903820000|2022-02-03 15:57:00|22049.87|22049.87|22053|22053|22053|22053|22049.87|22049.87|0
1643903830000|2022-02-03 15:57:10|22053.16|22053.16|22054.53|22054.53|22054.53|22054.53|22053.16|22053.16|0
1643903840000|2022-02-03 15:57:20|22054.58|22054.58|22055.47|22055.47|22055.55|22055.55|22054.58|22054.58|0
1643903850000|2022-02-03 15:57:30|22055.56|22055.56|22055.62|22055.62|22055.69|22055.69|22055.54|22055.54|0
1643903860000|2022-02-03 15:57:40|22055.7|22055.7|22055.9|22055.9|22055.93|22055.93|22055.64|22055.64|0
1643903870000|2022-02-03 15:57:50|22055.76|22055.76|22056.71|22056.71|22056.71|22056.71|22055.76|22055.76|0
1643903880000|2022-02-03 15:58:00|22056.64|22056.64|22057.49|22057.49|22057.49|22057.49|22056.5|22056.5|0
1643903890000|2022-02-03 15:58:10|22057.55|22057.55|22058.02|22058.02|22058.13|22058.13|22057.35|22057.35|0
1643903900000|2022-02-03 15:58:20|22058.11|22058.11|22057.84|22057.84|22058.11|22058.11|22057.84|22057.84|0
1643903910000|2022-02-03 15:58:30|22057.97|22057.97|22057.12|22057.12|22057.97|22057.97|22057.04|22057.04|0
1643903920000|2022-02-03 15:58:40|22057.03|22057.03|22057.18|22057.18|22057.32|22057.32|22057.03|22057.03|0
1643903930000|2022-02-03 15:58:50|22056.89|22056.89|22057.77|22057.77|22057.93|22057.93|22056.89|22056.89|0
1643903940000|2022-02-03 15:59:00|22057.7|22057.7|22055.88|22055.88|22057.7|22057.7|22055.88|22055.88|0
1643903950000|2022-02-03 15:59:10|22055.99|22055.99|22055.83|22055.83|22055.99|22055.99|22055.81|22055.81|0
1643903960000|2022-02-03 15:59:20|22055.74|22055.74|22054.56|22054.56|22055.77|22055.77|22054.56|22054.56|0
1643903970000|2022-02-03 15:59:30|22054.64|22054.64|22054.25|22054.25|22054.68|22054.68|22054.16|22054.16|0
1643903980000|2022-02-03 15:59:40|22054.16|22054.16|22053.91|22053.91|22054.2|22054.2|22053.91|22053.91|0
1643903990000|2022-02-03 15:59:50|22053.84|22053.84|22053.22|22053.22|22053.84|22053.84|22053.15|22053.15|0
1643904000000|2022-02-03 16:00:00|22053.28|22053.28|22053.75|22053.75|22053.86|22053.86|22053.28|22053.28|0
1643904010000|2022-02-03 16:00:10|22053.8|22053.8|22052|22052|22053.8|22053.8|22052|22052|0
1643904020000|2022-02-03 16:00:20|22051.84|22051.84|22050.82|22050.82|22051.84|22051.84|22050.82|22050.82|0
1643904030000|2022-02-03 16:00:30|22050.73|22050.73|22050.37|22050.37|22050.89|22050.89|22050.14|22050.14|0
1643904040000|2022-02-03 16:00:40|22050.55|22050.55|22049.97|22049.97|22050.55|22050.55|22049.92|22049.92|0
1643904050000|2022-02-03 16:00:50|22049.99|22049.99|22049.45|22049.45|22049.99|22049.99|22049.44|22049.44|0
1643904060000|2022-02-03 16:01:00|22049.38|22049.38|22049.14|22049.14|22049.38|22049.38|22049.14|22049.14|0
1643904070000|2022-02-03 16:01:10|22048.89|22048.89|22049.1|22049.1|22049.1|22049.1|22048.78|22048.78|0
1643904080000|2022-02-03 16:01:20|22049.14|22049.14|22049.71|22049.71|22049.71|22049.71|22048.97|22048.97|0
1643904090000|2022-02-03 16:01:30|22049.66|22049.66|22049.81|22049.81|22049.93|22049.93|22049.63|22049.63|0
1643904100000|2022-02-03 16:01:40|22049.87|22049.87|22047.36|22047.36|22049.87|22049.87|22047.36|22047.36|0
1643904110000|2022-02-03 16:01:50|22047.08|22047.08|22046.39|22046.39|22047.27|22047.27|22046.39|22046.39|0
1643904120000|2022-02-03 16:02:00|22046.43|22046.43|22046.07|22046.07|22046.7|22046.7|22046.07|22046.07|0
1643904130000|2022-02-03 16:02:10|22046.11|22046.11|22047.02|22047.02|22047.02|22047.02|22045.84|22045.84|0
1643904140000|2022-02-03 16:02:20|22047.13|22047.13|22046.01|22046.01|22047.19|22047.19|22046.01|22046.01|0
1643904150000|2022-02-03 16:02:30|22045.94|22045.94|22045.7|22045.7|22046.07|22046.07|22045.7|22045.7|0
1643904160000|2022-02-03 16:02:40|22045.44|22045.44|22045.04|22045.04|22045.44|22045.44|22045.04|22045.04|0
1643904170000|2022-02-03 16:02:50|22044.98|22044.98|22045.13|22045.13|22045.21|22045.21|22044.85|22044.85|0
1643904180000|2022-02-03 16:03:00|22045.1|22045.1|22044.18|22044.18|22045.16|22045.16|22044.18|22044.18|0
1643904190000|2022-02-03 16:03:10|22044.15|22044.15|22042.51|22042.51|22044.15|22044.15|22042.51|22042.51|0
1643904200000|2022-02-03 16:03:20|22042.46|22042.46|22042.55|22042.55|22042.78|22042.78|22042.4|22042.4|0
1643904210000|2022-02-03 16:03:30|22042.6|22042.6|22042.05|22042.05|22042.68|22042.68|22042.01|22042.01|0
1643904220000|2022-02-03 16:03:40|22041.9|22041.9|22042.07|22042.07|22042.13|22042.13|22041.86|22041.86|0
1643904230000|2022-02-03 16:03:50|22042.23|22042.23|22040.04|22040.04|22042.23|22042.23|22040.01|22040.01|0
1643904240000|2022-02-03 16:04:00|22039.89|22039.89|22037.74|22037.74|22039.93|22039.93|22037.74|22037.74|0
1643904250000|2022-02-03 16:04:10|22037.62|22037.62|22036.59|22036.59|22037.62|22037.62|22036.59|22036.59|0
1643904260000|2022-02-03 16:04:20|22036.56|22036.56|22035.66|22035.66|22036.63|22036.63|22035.51|22035.51|0
1643904270000|2022-02-03 16:04:30|22035.61|22035.61|22035.42|22035.42|22035.76|22035.76|22035.3|22035.3|0
1643904280000|2022-02-03 16:04:40|22035.67|22035.67|22035.73|22035.73|22036.09|22036.09|22035.65|22035.65|0
1643904290000|2022-02-03 16:04:50|22035.71|22035.71|22035.97|22035.97|22036|22036|22035.48|22035.48|0
1643904300000|2022-02-03 16:05:00|22036.01|22036.01|22036.84|22036.84|22037.1|22037.1|22036.01|22036.01|0
1643904310000|2022-02-03 16:05:10|22036.99|22036.99|22037.09|22037.09|22037.44|22037.44|22036.88|22036.88|0
1643904320000|2022-02-03 16:05:20|22037.12|22037.12|22037.11|22037.11|22037.12|22037.12|22036.6|22036.6|0
1643904330000|2022-02-03 16:05:30|22037.18|22037.18|22037.28|22037.28|22037.57|22037.57|22037.18|22037.18|0
1643904340000|2022-02-03 16:05:40|22037.33|22037.33|22037.13|22037.13|22037.44|22037.44|22037.1|22037.1|0
1643904350000|2022-02-03 16:05:50|22037.07|22037.07|22037.3|22037.3|22037.3|22037.3|22036.59|22036.59|0
1643904360000|2022-02-03 16:06:00|22037.39|22037.39|22037.44|22037.44|22037.44|22037.44|22037.03|22037.03|0
1643904370000|2022-02-03 16:06:10|22037.4|22037.4|22038.07|22038.07|22038.07|22038.07|22037.35|22037.35|0
1643904380000|2022-02-03 16:06:20|22038|22038|22037.84|22037.84|22038.17|22038.17|22037.77|22037.77|0
1643904390000|2022-02-03 16:06:30|22037.78|22037.78|22037.85|22037.85|22037.85|22037.85|22037.78|22037.78|0
1643904400000|2022-02-03 16:06:40|22037.95|22037.95|22037.81|22037.81|22037.95|22037.95|22037.8|22037.8|0
1643904410000|2022-02-03 16:06:50|22037.89|22037.89|22037.21|22037.21|22037.89|22037.89|22037.21|22037.21|0
1643904420000|2022-02-03 16:07:00|22037.3|22037.3|22037.62|22037.62|22037.62|22037.62|22037.17|22037.17|0
1643904430000|2022-02-03 16:07:10|22037.72|22037.72|22037.64|22037.64|22037.79|22037.79|22037.41|22037.41|0
1643904440000|2022-02-03 16:07:20|22037.39|22037.39|22036.96|22036.96|22037.43|22037.43|22036.96|22036.96|0
1643904450000|2022-02-03 16:07:30|22036.81|22036.81|22036.37|22036.37|22036.81|22036.81|22036.37|22036.37|0
1643904460000|2022-02-03 16:07:40|22036.19|22036.19|22036.39|22036.39|22036.45|22036.45|22035.99|22035.99|0
1643904470000|2022-02-03 16:07:50|22036.53|22036.53|22036.91|22036.91|22036.97|22036.97|22036.53|22036.53|0
1643904480000|2022-02-03 16:08:00|22037.01|22037.01|22036.92|22036.92|22037.06|22037.06|22036.82|22036.82|0
1643904490000|2022-02-03 16:08:10|22036.94|22036.94|22037.68|22037.68|22037.68|22037.68|22036.94|22036.94|0
1643904500000|2022-02-03 16:08:20|22037.77|22037.77|22038.35|22038.35|22038.38|22038.38|22037.68|22037.68|0
1643904510000|2022-02-03 16:08:30|22038.76|22038.76|22038.71|22038.71|22038.8|22038.8|22038.68|22038.68|0
1643904520000|2022-02-03 16:08:40|22038.85|22038.85|22039.39|22039.39|22039.45|22039.45|22038.79|22038.79|0
1643904530000|2022-02-03 16:08:50|22039.45|22039.45|22040.23|22040.23|22040.23|22040.23|22039.45|22039.45|0
1643904540000|2022-02-03 16:09:00|22040.45|22040.45|22041.43|22041.43|22041.43|22041.43|22040.44|22040.44|0
1643904550000|2022-02-03 16:09:10|22041.49|22041.49|22042.55|22042.55|22042.61|22042.61|22041.38|22041.38|0
1643904560000|2022-02-03 16:09:20|22042.63|22042.63|22043.09|22043.09|22043.22|22043.22|22042.63|22042.63|0
1643904570000|2022-02-03 16:09:30|22042.83|22042.83|22042.64|22042.64|22042.94|22042.94|22042.46|22042.46|0
1643904580000|2022-02-03 16:09:40|22042.6|22042.6|22042.89|22042.89|22042.94|22042.94|22042.55|22042.55|0
1643904590000|2022-02-03 16:09:50|22042.7|22042.7|22041.5|22041.5|22042.8|22042.8|22041.48|22041.48|0
1643904600000|2022-02-03 16:10:00|22041.47|22041.47|22039.74|22039.74|22041.66|22041.66|22039.74|22039.74|0
1643904610000|2022-02-03 16:10:10|22039.7|22039.7|22038.11|22038.11|22039.7|22039.7|22038.11|22038.11|0
1643904620000|2022-02-03 16:10:20|22038.02|22038.02|22036.97|22036.97|22038.02|22038.02|22036.89|22036.89|0
1643904630000|2022-02-03 16:10:30|22036.92|22036.92|22036.83|22036.83|22036.92|22036.92|22036.41|22036.41|0
1643904640000|2022-02-03 16:10:40|22036.95|22036.95|22037.35|22037.35|22037.55|22037.55|22036.9|22036.9|0
1643904650000|2022-02-03 16:10:50|22037.4|22037.4|22037.23|22037.23|22037.43|22037.43|22036.95|22036.95|0
1643904660000|2022-02-03 16:11:00|22037.36|22037.36|22036.72|22036.72|22037.36|22037.36|22036.46|22036.46|0
1643904670000|2022-02-03 16:11:10|22036.54|22036.54|22036.28|22036.28|22036.71|22036.71|22036.28|22036.28|0
1643904680000|2022-02-03 16:11:20|22036.19|22036.19|22036|22036|22036.19|22036.19|22036|22036|0
1643904690000|2022-02-03 16:11:30|22036.16|22036.16|22037.08|22037.08|22037.2|22037.2|22036.06|22036.06|0
1643904700000|2022-02-03 16:11:40|22037.04|22037.04|22036.28|22036.28|22037.08|22037.08|22036.24|22036.24|0
1643904710000|2022-02-03 16:11:50|22036.09|22036.09|22036.02|22036.02|22036.12|22036.12|22035.94|22035.94|0
1643904720000|2022-02-03 16:12:00|22036.1|22036.1|22036.57|22036.57|22036.6|22036.6|22036|22036|0
1643904730000|2022-02-03 16:12:10|22036.66|22036.66|22037.36|22037.36|22037.36|22037.36|22036.66|22036.66|0
1643904740000|2022-02-03 16:12:20|22037.3|22037.3|22037.62|22037.62|22037.67|22037.67|22037.3|22037.3|0
1643904750000|2022-02-03 16:12:30|22037.57|22037.57|22037.45|22037.45|22037.6|22037.6|22037.38|22037.38|0
1643904760000|2022-02-03 16:12:40|22037.4|22037.4|22037.77|22037.77|22037.95|22037.95|22037.4|22037.4|0
1643904770000|2022-02-03 16:12:50|22037.71|22037.71|22037.42|22037.42|22037.85|22037.85|22037.42|22037.42|0
1643904780000|2022-02-03 16:13:00|22037.43|22037.43|22038.6|22038.6|22038.6|22038.6|22037.39|22037.39|0
1643904790000|2022-02-03 16:13:10|22038.65|22038.65|22039.51|22039.51|22039.72|22039.72|22038.65|22038.65|0
1643904800000|2022-02-03 16:13:20|22039.44|22039.44|22040.17|22040.17|22040.26|22040.26|22039.44|22039.44|0
1643904810000|2022-02-03 16:13:30|22040.11|22040.11|22039.72|22039.72|22040.17|22040.17|22039.67|22039.67|0
1643904820000|2022-02-03 16:13:40|22039.79|22039.79|22040.16|22040.16|22040.21|22040.21|22039.73|22039.73|0
1643904830000|2022-02-03 16:13:50|22040.29|22040.29|22040.63|22040.63|22040.63|22040.63|22040.29|22040.29|0
1643904840000|2022-02-03 16:14:00|22040.6|22040.6|22041.03|22041.03|22041.14|22041.14|22040.47|22040.47|0
1643904850000|2022-02-03 16:14:10|22040.94|22040.94|22042.14|22042.14|22042.18|22042.18|22040.94|22040.94|0
1643904860000|2022-02-03 16:14:20|22042.04|22042.04|22041.91|22041.91|22042.16|22042.16|22041.88|22041.88|0
1643904870000|2022-02-03 16:14:30|22041.99|22041.99|22042.23|22042.23|22042.66|22042.66|22041.99|22041.99|0
1643904880000|2022-02-03 16:14:40|22042.17|22042.17|22042.06|22042.06|22042.33|22042.33|22042.04|22042.04|0
1643904890000|2022-02-03 16:14:50|22042.19|22042.19|22042.27|22042.27|22042.45|22042.45|22041.98|22041.98|0
1643904900000|2022-02-03 16:15:00|22042.13|22042.13|22043.43|22043.43|22043.43|22043.43|22042.13|22042.13|0
1643904910000|2022-02-03 16:15:10|22043.54|22043.54|22044.07|22044.07|22044.45|22044.45|22043.54|22043.54|0
1643904920000|2022-02-03 16:15:20|22044.13|22044.13|22043.82|22043.82|22044.16|22044.16|22043.81|22043.81|0
1643904930000|2022-02-03 16:15:30|22043.88|22043.88|22043.63|22043.63|22043.96|22043.96|22043.55|22043.55|0
1643904940000|2022-02-03 16:15:40|22043.51|22043.51|22043.29|22043.29|22043.61|22043.61|22043.29|22043.29|0
1643904950000|2022-02-03 16:15:50|22043.35|22043.35|22043.76|22043.76|22043.81|22043.81|22043.2|22043.2|0
1643904960000|2022-02-03 16:16:00|22043.69|22043.69|22044.29|22044.29|22044.29|22044.29|22043.47|22043.47|0
1643904970000|2022-02-03 16:16:10|22044.2|22044.2|22044.54|22044.54|22044.77|22044.77|22044.2|22044.2|0
1643904980000|2022-02-03 16:16:20|22044.45|22044.45|22044.36|22044.36|22044.81|22044.81|22044.34|22044.34|0
1643904990000|2022-02-03 16:16:30|22044.4|22044.4|22045.02|22045.02|22045.02|22045.02|22044.4|22044.4|0
1643905000000|2022-02-03 16:16:40|22045.1|22045.1|22044.4|22044.4|22045.19|22045.19|22044.4|22044.4|0
1643905010000|2022-02-03 16:16:50|22044.32|22044.32|22043.42|22043.42|22044.32|22044.32|22043.36|22043.36|0
1643905020000|2022-02-03 16:17:00|22043.39|22043.39|22043.69|22043.69|22043.81|22043.81|22043.11|22043.11|0
1643905030000|2022-02-03 16:17:10|22043.58|22043.58|22043.93|22043.93|22044.03|22044.03|22043.58|22043.58|0
1643905040000|2022-02-03 16:17:20|22044.02|22044.02|22043.43|22043.43|22044.02|22044.02|22043.43|22043.43|0
1643905050000|2022-02-03 16:17:30|22043.49|22043.49|22043.49|22043.49|22043.49|22043.49|22043.16|22043.16|0
1643905060000|2022-02-03 16:17:40|22043.6|22043.6|22043.62|22043.62|22043.73|22043.73|22043.3|22043.3|0
1643905070000|2022-02-03 16:17:50|22043.87|22043.87|22044.25|22044.25|22044.32|22044.32|22043.76|22043.76|0
1643905080000|2022-02-03 16:18:00|22044.34|22044.34|22044.89|22044.89|22044.89|22044.89|22044.29|22044.29|0
1643905090000|2022-02-03 16:18:10|22044.95|22044.95|22045.68|22045.68|22045.68|22045.68|22044.81|22044.81|0
1643905100000|2022-02-03 16:18:20|22045.6|22045.6|22045.55|22045.55|22045.6|22045.6|22045.26|22045.26|0
1643905110000|2022-02-03 16:18:30|22045.61|22045.61|22045.99|22045.99|22046.13|22046.13|22045.61|22045.61|0
1643905120000|2022-02-03 16:18:40|22045.7|22045.7|22046.76|22046.76|22046.87|22046.87|22045.7|22045.7|0
1643905130000|2022-02-03 16:18:50|22046.92|22046.92|22046.72|22046.72|22047.69|22047.69|22046.72|22046.72|0
1643905140000|2022-02-03 16:19:00|22046.66|22046.66|22046.43|22046.43|22046.73|22046.73|22046.41|22046.41|0
1643905150000|2022-02-03 16:19:10|22046.46|22046.46|22047.37|22047.37|22047.37|22047.37|22046.21|22046.21|0
1643905160000|2022-02-03 16:19:20|22047.44|22047.44|22047.83|22047.83|22047.83|22047.83|22047.35|22047.35|0
1643905170000|2022-02-03 16:19:30|22047.91|22047.91|22049.35|22049.35|22049.41|22049.41|22047.91|22047.91|0
1643905180000|2022-02-03 16:19:40|22049.32|22049.32|22049.43|22049.43|22049.62|22049.62|22049.21|22049.21|0
1643905190000|2022-02-03 16:19:50|22049.37|22049.37|22049.47|22049.47|22049.5|22049.5|22049.11|22049.11|0
1643905200000|2022-02-03 16:20:00|22049.45|22049.45|22050.21|22050.21|22050.4|22050.4|22049.24|22049.24|0
1643905210000|2022-02-03 16:20:10|22049.96|22049.96|22048.89|22048.89|22050.03|22050.03|22048.63|22048.63|0
1643905220000|2022-02-03 16:20:20|22048.86|22048.86|22049.13|22049.13|22049.33|22049.33|22048.83|22048.83|0
1643905230000|2022-02-03 16:20:30|22049.37|22049.37|22049.16|22049.16|22049.51|22049.51|22049.09|22049.09|0
1643905240000|2022-02-03 16:20:40|22049.05|22049.05|22048.73|22048.73|22049.05|22049.05|22048.73|22048.73|0
1643905250000|2022-02-03 16:20:50|22048.76|22048.76|22048.61|22048.61|22048.8|22048.8|22048.61|22048.61|0
1643905260000|2022-02-03 16:21:00|22048.52|22048.52|22048.7|22048.7|22048.72|22048.72|22048.34|22048.34|0
1643905270000|2022-02-03 16:21:10|22048.63|22048.63|22048.32|22048.32|22048.63|22048.63|22047.91|22047.91|0
1643905280000|2022-02-03 16:21:20|22048.23|22048.23|22047.6|22047.6|22048.27|22048.27|22047.6|22047.6|0
1643905290000|2022-02-03 16:21:30|22047.65|22047.65|22046.98|22046.98|22047.65|22047.65|22046.82|22046.82|0
1643905300000|2022-02-03 16:21:40|22046.88|22046.88|22046.34|22046.34|22046.88|22046.88|22046.34|22046.34|0
1643905310000|2022-02-03 16:21:50|22046.32|22046.32|22045|22045|22046.32|22046.32|22044.95|22044.95|0
1643905320000|2022-02-03 16:22:00|22044.96|22044.96|22044.37|22044.37|22044.96|22044.96|22044.37|22044.37|0
1643905330000|2022-02-03 16:22:10|22044.47|22044.47|22043.63|22043.63|22044.5|22044.5|22043.63|22043.63|0
1643905340000|2022-02-03 16:22:20|22043.54|22043.54|22043.81|22043.81|22044.17|22044.17|22043.4|22043.4|0
1643905350000|2022-02-03 16:22:30|22043.79|22043.79|22043.95|22043.95|22043.99|22043.99|22043.4|22043.4|0
1643905360000|2022-02-03 16:22:40|22043.88|22043.88|22043.95|22043.95|22043.95|22043.95|22043.58|22043.58|0
1643905370000|2022-02-03 16:22:50|22043.91|22043.91|22044.01|22044.01|22044.08|22044.08|22043.52|22043.52|0
1643905380000|2022-02-03 16:23:00|22044.31|22044.31|22043.34|22043.34|22044.54|22044.54|22043.21|22043.21|0
1643905390000|2022-02-03 16:23:10|22043.31|22043.31|22044.05|22044.05|22044.05|22044.05|22043.31|22043.31|0
1643905400000|2022-02-03 16:23:20|22044.22|22044.22|22044.19|22044.19|22044.5|22044.5|22044.1|22044.1|0
1643905410000|2022-02-03 16:23:30|22044.11|22044.11|22043.94|22043.94|22044.19|22044.19|22043.79|22043.79|0
1643905420000|2022-02-03 16:23:40|22043.99|22043.99|22043.63|22043.63|22043.99|22043.99|22043.63|22043.63|0
1643905430000|2022-02-03 16:23:50|22043.61|22043.61|22043.23|22043.23|22043.73|22043.73|22043.13|22043.13|0
1643905440000|2022-02-03 16:24:00|22043.05|22043.05|22043.58|22043.58|22043.74|22043.74|22042.96|22042.96|0
1643905450000|2022-02-03 16:24:10|22043.63|22043.63|22043.29|22043.29|22043.87|22043.87|22043.29|22043.29|0
1643905460000|2022-02-03 16:24:20|22043.23|22043.23|22043.02|22043.02|22043.38|22043.38|22042.9|22042.9|0
1643905470000|2022-02-03 16:24:30|22043.09|22043.09|22042.95|22042.95|22043.19|22043.19|22042.87|22042.87|0
1643905480000|2022-02-03 16:24:40|22042.91|22042.91|22043.1|22043.1|22043.19|22043.19|22042.87|22042.87|0
1643905490000|2022-02-03 16:24:50|22043.06|22043.06|22041.68|22041.68|22043.06|22043.06|22041.68|22041.68|0
1643905500000|2022-02-03 16:25:00|22041.6|22041.6|22041.1|22041.1|22041.6|22041.6|22040.92|22040.92|0
1643905510000|2022-02-03 16:25:10|22041.13|22041.13|22040.49|22040.49|22041.13|22041.13|22040.24|22040.24|0
1643905520000|2022-02-03 16:25:20|22040.51|22040.51|22041.08|22041.08|22041.15|22041.15|22040.51|22040.51|0
1643905530000|2022-02-03 16:25:30|22041.13|22041.13|22040.76|22040.76|22041.19|22041.19|22040.76|22040.76|0
1643905540000|2022-02-03 16:25:40|22040.89|22040.89|22041.27|22041.27|22041.27|22041.27|22040.89|22040.89|0
1643905550000|2022-02-03 16:25:50|22041.17|22041.17|22041.18|22041.18|22041.24|22041.24|22040.85|22040.85|0
1643905560000|2022-02-03 16:26:00|22041.23|22041.23|22039.71|22039.71|22041.59|22041.59|22039.71|22039.71|0
1643905570000|2022-02-03 16:26:10|22039.65|22039.65|22039.43|22039.43|22039.77|22039.77|22039.14|22039.14|0
1643905580000|2022-02-03 16:26:20|22039.4|22039.4|22038.72|22038.72|22039.4|22039.4|22038.51|22038.51|0
1643905590000|2022-02-03 16:26:30|22038.97|22038.97|22038.08|22038.08|22038.97|22038.97|22038.08|22038.08|0
1643905600000|2022-02-03 16:26:40|22038.14|22038.14|22038.45|22038.45|22038.51|22038.51|22038.02|22038.02|0
1643905610000|2022-02-03 16:26:50|22038.57|22038.57|22038.39|22038.39|22038.73|22038.73|22038.25|22038.25|0
1643905620000|2022-02-03 16:27:00|22038.32|22038.32|22038.17|22038.17|22038.71|22038.71|22037.95|22037.95|0
1643905630000|2022-02-03 16:27:10|22038.22|22038.22|22039.01|22039.01|22039.01|22039.01|22038.05|22038.05|0
1643905640000|2022-02-03 16:27:20|22038.97|22038.97|22038.82|22038.82|22039.03|22039.03|22038.82|22038.82|0
1643905650000|2022-02-03 16:27:30|22038.84|22038.84|22039.11|22039.11|22039.36|22039.36|22038.68|22038.68|0
1643905660000|2022-02-03 16:27:40|22039.02|22039.02|22038.68|22038.68|22039.02|22039.02|22038.35|22038.35|0
1643905670000|2022-02-03 16:27:50|22038.52|22038.52|22038.85|22038.85|22039|22039|22038.45|22038.45|0
1643905680000|2022-02-03 16:28:00|22038.94|22038.94|22038.76|22038.76|22039.42|22039.42|22038.73|22038.73|0
1643905690000|2022-02-03 16:28:10|22038.58|22038.58|22037.99|22037.99|22038.63|22038.63|22037.99|22037.99|0
1643905700000|2022-02-03 16:28:20|22037.94|22037.94|22036.73|22036.73|22037.94|22037.94|22036.73|22036.73|0
1643905710000|2022-02-03 16:28:30|22036.69|22036.69|22034.34|22034.34|22036.69|22036.69|22034.34|22034.34|0
1643905720000|2022-02-03 16:28:40|22034.27|22034.27|22032.73|22032.73|22034.36|22034.36|22032.73|22032.73|0
1643905730000|2022-02-03 16:28:50|22032.6|22032.6|22030.19|22030.19|22032.6|22032.6|22030.19|22030.19|0
1643905740000|2022-02-03 16:29:00|22030.11|22030.11|22026.74|22026.74|22030.11|22030.11|22026.74|22026.74|0
1643905750000|2022-02-03 16:29:10|22026.56|22026.56|22025.58|22025.58|22027.87|22027.87|22025.52|22025.52|0
1643905760000|2022-02-03 16:29:20|22025.65|22025.65|22022.33|22022.33|22025.65|22025.65|22022.33|22022.33|0
1643905770000|2022-02-03 16:29:30|22022.03|22022.03|22020.35|22020.35|22022.03|22022.03|22020.21|22020.21|0
1643905780000|2022-02-03 16:29:40|22020.25|22020.25|22018.97|22018.97|22020.39|22020.39|22018.97|22018.97|0
1643905790000|2022-02-03 16:29:50|22019.1|22019.1|22016.17|22016.17|22019.27|22019.27|22016.13|22016.13|0
1643962500000|2022-02-04 08:15:00|22068.15|22068.15|22066.13|22066.13|22068.15|22068.15|22066.05|22066.05|0
1643962510000|2022-02-04 08:15:10|22065.88|22065.88|22066.71|22066.71|22066.81|22066.81|22065.62|22065.62|0
1643962520000|2022-02-04 08:15:20|22066.17|22066.17|22065.92|22065.92|22066.27|22066.27|22065.38|22065.38|0
1643962530000|2022-02-04 08:15:30|22065.62|22065.62|22062.77|22062.77|22065.93|22065.93|22062.62|22062.62|0
1643962540000|2022-02-04 08:15:40|22062.82|22062.82|22062.84|22062.84|22062.99|22062.99|22062.3|22062.3|0
1643962550000|2022-02-04 08:15:50|22063.93|22063.93|22063.69|22063.69|22064.25|22064.25|22063.63|22063.63|0
1643962560000|2022-02-04 08:16:00|22063.38|22063.38|22061.87|22061.87|22063.64|22063.64|22061.8|22061.8|0
1643962570000|2022-02-04 08:16:10|22061.77|22061.77|22062.11|22062.11|22062.11|22062.11|22061.6|22061.6|0
1643962580000|2022-02-04 08:16:20|22062.37|22062.37|22064.47|22064.47|22064.47|22064.47|22062.37|22062.37|0
1643962590000|2022-02-04 08:16:30|22064.43|22064.43|22063.96|22063.96|22064.43|22064.43|22063.96|22063.96|0
1643962600000|2022-02-04 08:16:40|22064|22064|22064.73|22064.73|22065|22065|22064|22064|0
1643962610000|2022-02-04 08:16:50|22065.17|22065.17|22065.22|22065.22|22065.22|22065.22|22064.76|22064.76|0
1643962620000|2022-02-04 08:17:00|22065.17|22065.17|22065.89|22065.89|22066.24|22066.24|22065.17|22065.17|0
1643962630000|2022-02-04 08:17:10|22066.23|22066.23|22066.47|22066.47|22066.66|22066.66|22066.12|22066.12|0
1643962640000|2022-02-04 08:17:20|22066.21|22066.21|22066.53|22066.53|22066.53|22066.53|22066.2|22066.2|0
1643962650000|2022-02-04 08:17:30|22064.8|22064.8|22065.91|22065.91|22065.98|22065.98|22064.8|22064.8|0
1643962660000|2022-02-04 08:17:40|22065.78|22065.78|22065.87|22065.87|22065.94|22065.94|22065.59|22065.59|0
1643962670000|2022-02-04 08:17:50|22065.8|22065.8|22066.38|22066.38|22066.48|22066.48|22065.8|22065.8|0
1643962680000|2022-02-04 08:18:00|22066.86|22066.86|22070.43|22070.43|22070.59|22070.59|22066.86|22066.86|0
1643962690000|2022-02-04 08:18:10|22070.53|22070.53|22071.41|22071.41|22071.41|22071.41|22070.53|22070.53|0
1643962700000|2022-02-04 08:18:20|22071.48|22071.48|22071.2|22071.2|22071.69|22071.69|22071.01|22071.01|0
1643962710000|2022-02-04 08:18:30|22071.13|22071.13|22070.85|22070.85|22071.13|22071.13|22070.1|22070.1|0
1643962720000|2022-02-04 08:18:40|22071.03|22071.03|22071.54|22071.54|22071.75|22071.75|22070.38|22070.38|0
1643962730000|2022-02-04 08:18:50|22071.44|22071.44|22071.27|22071.27|22071.49|22071.49|22071.08|22071.08|0
1643962740000|2022-02-04 08:19:00|22071.34|22071.34|22070.36|22070.36|22071.89|22071.89|22070.12|22070.12|0
1643962750000|2022-02-04 08:19:10|22070.24|22070.24|22070.05|22070.05|22070.4|22070.4|22069.88|22069.88|0
1643962760000|2022-02-04 08:19:20|22070.1|22070.1|22071.25|22071.25|22071.33|22071.33|22070.02|22070.02|0
1643962770000|2022-02-04 08:19:30|22071.51|22071.51|22070.97|22070.97|22071.52|22071.52|22070.97|22070.97|0
1643962780000|2022-02-04 08:19:40|22071.11|22071.11|22071.56|22071.56|22071.56|22071.56|22071.11|22071.11|0
1643962790000|2022-02-04 08:19:50|22071.61|22071.61|22071.74|22071.74|22071.95|22071.95|22071.48|22071.48|0
1643962800000|2022-02-04 08:20:00|22071.84|22071.84|22071.58|22071.58|22071.98|22071.98|22071.55|22071.55|0
1643962810000|2022-02-04 08:20:10|22071.48|22071.48|22069.46|22069.46|22071.58|22071.58|22069.39|22069.39|0
1643962820000|2022-02-04 08:20:20|22069.4|22069.4|22065.69|22065.69|22069.45|22069.45|22065.62|22065.62|0
1643962830000|2022-02-04 08:20:30|22065.75|22065.75|22064.75|22064.75|22066.51|22066.51|22064.75|22064.75|0
1643962840000|2022-02-04 08:20:40|22064.7|22064.7|22064.07|22064.07|22064.7|22064.7|22064.06|22064.06|0
1643962850000|2022-02-04 08:20:50|22064|22064|22065.02|22065.02|22065.25|22065.25|22063.8|22063.8|0
1643962860000|2022-02-04 08:21:00|22065.42|22065.42|22065.12|22065.12|22065.75|22065.75|22065.12|22065.12|0
1643962870000|2022-02-04 08:21:10|22065.33|22065.33|22066.75|22066.75|22066.75|22066.75|22065.25|22065.25|0
1643962880000|2022-02-04 08:21:20|22066.68|22066.68|22066.27|22066.27|22066.68|22066.68|22066.06|22066.06|0
1643962890000|2022-02-04 08:21:30|22066.34|22066.34|22065.42|22065.42|22066.42|22066.42|22065.23|22065.23|0
1643962900000|2022-02-04 08:21:40|22065.53|22065.53|22064.89|22064.89|22065.53|22065.53|22064.77|22064.77|0
1643962910000|2022-02-04 08:21:50|22064.8|22064.8|22065.38|22065.38|22065.38|22065.38|22064.79|22064.79|0
1643962920000|2022-02-04 08:22:00|22065.23|22065.23|22065.68|22065.68|22065.86|22065.86|22065.23|22065.23|0
1643962930000|2022-02-04 08:22:10|22065.75|22065.75|22065.68|22065.68|22065.91|22065.91|22065.68|22065.68|0
1643962940000|2022-02-04 08:22:20|22065.6|22065.6|22065.27|22065.27|22065.6|22065.6|22065.13|22065.13|0
1643962950000|2022-02-04 08:22:30|22065.42|22065.42|22065|22065|22065.7|22065.7|22064.66|22064.66|0
1643962960000|2022-02-04 08:22:40|22065.06|22065.06|22064.88|22064.88|22065.23|22065.23|22064.87|22064.87|0
1643962970000|2022-02-04 08:22:50|22064.83|22064.83|22064.61|22064.61|22065.4|22065.4|22064.61|22064.61|0
1643962980000|2022-02-04 08:23:00|22064.7|22064.7|22064.76|22064.76|22064.99|22064.99|22064.04|22064.04|0
1643962990000|2022-02-04 08:23:10|22064.59|22064.59|22063.66|22063.66|22065.38|22065.38|22063.66|22063.66|0
1643963000000|2022-02-04 08:23:20|22063.54|22063.54|22064.53|22064.53|22064.56|22064.56|22063.54|22063.54|0
1643963010000|2022-02-04 08:23:30|22064.58|22064.58|22064.7|22064.7|22064.82|22064.82|22064.48|22064.48|0
1643963020000|2022-02-04 08:23:40|22064.64|22064.64|22064.85|22064.85|22065.2|22065.2|22064.09|22064.09|0
1643963030000|2022-02-04 08:23:50|22064.92|22064.92|22061.84|22061.84|22064.92|22064.92|22061.74|22061.74|0
1643963040000|2022-02-04 08:24:00|22061.71|22061.71|22061.5|22061.5|22061.84|22061.84|22060.43|22060.43|0
1643963050000|2022-02-04 08:24:10|22061.43|22061.43|22060.14|22060.14|22061.43|22061.43|22060.14|22060.14|0
1643963060000|2022-02-04 08:24:20|22060.07|22060.07|22059.64|22059.64|22060.07|22060.07|22059.64|22059.64|0
1643963070000|2022-02-04 08:24:30|22059.35|22059.35|22059.37|22059.37|22059.71|22059.71|22059.22|22059.22|0
1643963080000|2022-02-04 08:24:40|22059.33|22059.33|22058.66|22058.66|22059.39|22059.39|22058.33|22058.33|0
1643963090000|2022-02-04 08:24:50|22058.77|22058.77|22059.11|22059.11|22059.22|22059.22|22058.77|22058.77|0
1643963100000|2022-02-04 08:25:00|22058.98|22058.98|22058.07|22058.07|22059.27|22059.27|22058.07|22058.07|0
1643963110000|2022-02-04 08:25:10|22057.92|22057.92|22058.24|22058.24|22058.43|22058.43|22057.73|22057.73|0
1643963120000|2022-02-04 08:25:20|22058.75|22058.75|22058.4|22058.4|22058.87|22058.87|22058.15|22058.15|0
1643963130000|2022-02-04 08:25:30|22058.33|22058.33|22057.84|22057.84|22058.33|22058.33|22057.51|22057.51|0
1643963140000|2022-02-04 08:25:40|22057.93|22057.93|22058.12|22058.12|22058.12|22058.12|22057.73|22057.73|0
1643963150000|2022-02-04 08:25:50|22057.55|22057.55|22054.93|22054.93|22057.55|22057.55|22054.93|22054.93|0
1643963160000|2022-02-04 08:26:00|22054.68|22054.68|22054.04|22054.04|22054.68|22054.68|22053.89|22053.89|0
1643963170000|2022-02-04 08:26:10|22054.31|22054.31|22054.94|22054.94|22054.94|22054.94|22053.99|22053.99|0
1643963180000|2022-02-04 08:26:20|22054.59|22054.59|22055.05|22055.05|22055.42|22055.42|22054.52|22054.52|0
1643963190000|2022-02-04 08:26:30|22054.98|22054.98|22054.87|22054.87|22055.14|22055.14|22054.87|22054.87|0
1643963200000|2022-02-04 08:26:40|22054.96|22054.96|22055.06|22055.06|22055.21|22055.21|22054.96|22054.96|0
1643963210000|2022-02-04 08:26:50|22055.17|22055.17|22055.83|22055.83|22055.83|22055.83|22055.17|22055.17|0
1643963220000|2022-02-04 08:27:00|22055.58|22055.58|22054.52|22054.52|22055.58|22055.58|22054.52|22054.52|0
1643963230000|2022-02-04 08:27:10|22054.57|22054.57|22054.17|22054.17|22054.89|22054.89|22054.17|22054.17|0
1643963240000|2022-02-04 08:27:20|22054.34|22054.34|22052.84|22052.84|22054.38|22054.38|22052.84|22052.84|0
1643963250000|2022-02-04 08:27:30|22052.89|22052.89|22051.52|22051.52|22052.89|22052.89|22051.52|22051.52|0
1643963260000|2022-02-04 08:27:40|22051.44|22051.44|22051.82|22051.82|22051.82|22051.82|22051.41|22051.41|0
1643963270000|2022-02-04 08:27:50|22051.72|22051.72|22051.45|22051.45|22052.01|22052.01|22051.27|22051.27|0
1643963280000|2022-02-04 08:28:00|22051.37|22051.37|22050.94|22050.94|22051.54|22051.54|22050.92|22050.92|0
1643963290000|2022-02-04 08:28:10|22050.87|22050.87|22052.18|22052.18|22052.52|22052.52|22050.15|22050.15|0
1643963300000|2022-02-04 08:28:20|22052.36|22052.36|22047.96|22047.96|22052.43|22052.43|22047.88|22047.88|0
1643963310000|2022-02-04 08:28:30|22047.45|22047.45|22045.46|22045.46|22047.45|22047.45|22045.25|22045.25|0
1643963320000|2022-02-04 08:28:40|22045.57|22045.57|22046.32|22046.32|22046.34|22046.34|22045.56|22045.56|0
1643963330000|2022-02-04 08:28:50|22046.16|22046.16|22046.28|22046.28|22046.79|22046.79|22045.85|22045.85|0
1643963340000|2022-02-04 08:29:00|22046.1|22046.1|22045.87|22045.87|22046.26|22046.26|22045.71|22045.71|0
1643963350000|2022-02-04 08:29:10|22045.94|22045.94|22044.71|22044.71|22046.19|22046.19|22044.23|22044.23|0
1643963360000|2022-02-04 08:29:20|22044.74|22044.74|22043.64|22043.64|22045.11|22045.11|22043.64|22043.64|0
1643963370000|2022-02-04 08:29:30|22043.43|22043.43|22041.88|22041.88|22043.43|22043.43|22041.76|22041.76|0
1643963380000|2022-02-04 08:29:40|22041.68|22041.68|22040.08|22040.08|22041.68|22041.68|22040.08|22040.08|0
1643963390000|2022-02-04 08:29:50|22039.78|22039.78|22036.78|22036.78|22039.78|22039.78|22036.6|22036.6|0
1643963400000|2022-02-04 08:30:00|22036.67|22036.67|22035.82|22035.82|22036.67|22036.67|22035.13|22035.13|0
1643963410000|2022-02-04 08:30:10|22035.73|22035.73|22033.69|22033.69|22035.73|22035.73|22033.63|22033.63|0
1643963420000|2022-02-04 08:30:20|22033.43|22033.43|22033.51|22033.51|22033.87|22033.87|22033.43|22033.43|0
1643963430000|2022-02-04 08:30:30|22033.4|22033.4|22033.39|22033.39|22033.62|22033.62|22032.91|22032.91|0
1643963440000|2022-02-04 08:30:40|22033.62|22033.62|22033.02|22033.02|22033.62|22033.62|22033.02|22033.02|0
1643963450000|2022-02-04 08:30:50|22033.07|22033.07|22030.83|22030.83|22033.07|22033.07|22030.72|22030.72|0
1643963460000|2022-02-04 08:31:00|22030.71|22030.71|22029.02|22029.02|22030.71|22030.71|22028.95|22028.95|0
1643963470000|2022-02-04 08:31:10|22029.15|22029.15|22029.1|22029.1|22029.4|22029.4|22029.1|22029.1|0
1643963480000|2022-02-04 08:31:20|22029.04|22029.04|22028.52|22028.52|22029.11|22029.11|22028.37|22028.37|0
1643963490000|2022-02-04 08:31:30|22028.5|22028.5|22027.8|22027.8|22028.75|22028.75|22027.8|22027.8|0
1643963500000|2022-02-04 08:31:40|22027.69|22027.69|22027.29|22027.29|22027.86|22027.86|22027.29|22027.29|0
1643963510000|2022-02-04 08:31:50|22027.41|22027.41|22027.1|22027.1|22027.63|22027.63|22027.1|22027.1|0
1643963520000|2022-02-04 08:32:00|22027.01|22027.01|22028.49|22028.49|22028.56|22028.56|22027.01|22027.01|0
1643963530000|2022-02-04 08:32:10|22028.13|22028.13|22028.24|22028.24|22028.32|22028.32|22028.06|22028.06|0
1643963540000|2022-02-04 08:32:20|22028.63|22028.63|22027.98|22027.98|22028.71|22028.71|22027.98|22027.98|0
1643963550000|2022-02-04 08:32:30|22028.03|22028.03|22027.21|22027.21|22028.03|22028.03|22027.21|22027.21|0
1643963560000|2022-02-04 08:32:40|22027.29|22027.29|22027.84|22027.84|22027.84|22027.84|22027.29|22027.29|0
1643963570000|2022-02-04 08:32:50|22027.8|22027.8|22029.52|22029.52|22029.52|22029.52|22027.8|22027.8|0
1643963580000|2022-02-04 08:33:00|22029.1|22029.1|22029.64|22029.64|22030.49|22030.49|22029.1|22029.1|0
1643963590000|2022-02-04 08:33:10|22029.61|22029.61|22030.13|22030.13|22030.13|22030.13|22029.53|22029.53|0
1643963600000|2022-02-04 08:33:20|22030.02|22030.02|22030.76|22030.76|22030.76|22030.76|22029.69|22029.69|0
1643963610000|2022-02-04 08:33:30|22030.72|22030.72|22031.27|22031.27|22031.27|22031.27|22030.68|22030.68|0
1643963620000|2022-02-04 08:33:40|22031.36|22031.36|22031.5|22031.5|22031.58|22031.58|22031.03|22031.03|0
1643963630000|2022-02-04 08:33:50|22031.32|22031.32|22031.01|22031.01|22031.8|22031.8|22030.86|22030.86|0
1643963640000|2022-02-04 08:34:00|22030.87|22030.87|22030.38|22030.38|22030.96|22030.96|22030.38|22030.38|0
1643963650000|2022-02-04 08:34:10|22030.43|22030.43|22030.33|22030.33|22030.53|22030.53|22030.25|22030.25|0
1643963660000|2022-02-04 08:34:20|22030.26|22030.26|22028.71|22028.71|22030.26|22030.26|22028.71|22028.71|0
1643963670000|2022-02-04 08:34:30|22028.31|22028.31|22026.88|22026.88|22028.31|22028.31|22026.88|22026.88|0
1643963680000|2022-02-04 08:34:40|22026.8|22026.8|22026.41|22026.41|22026.8|22026.8|22026.41|22026.41|0
1643963690000|2022-02-04 08:34:50|22026.34|22026.34|22026.17|22026.17|22026.77|22026.77|22026.17|22026.17|0
1643963700000|2022-02-04 08:35:00|22026.12|22026.12|22025.23|22025.23|22026.15|22026.15|22025.22|22025.22|0
1643963710000|2022-02-04 08:35:10|22025.13|22025.13|22025.06|22025.06|22025.19|22025.19|22025.05|22025.05|0
1643963720000|2022-02-04 08:35:20|22025.15|22025.15|22025.48|22025.48|22025.71|22025.71|22025.15|22025.15|0
1643963730000|2022-02-04 08:35:30|22025.22|22025.22|22022.13|22022.13|22025.34|22025.34|22022.13|22022.13|0
1643963740000|2022-02-04 08:35:40|22021.65|22021.65|22020.23|22020.23|22021.65|22021.65|22020.23|22020.23|0
1643963750000|2022-02-04 08:35:50|22018.87|22018.87|22014.72|22014.72|22018.87|22018.87|22014.72|22014.72|0
1643963760000|2022-02-04 08:36:00|22014.61|22014.61|22011.24|22011.24|22014.61|22014.61|22011.24|22011.24|0
1643963770000|2022-02-04 08:36:10|22011.32|22011.32|22009.02|22009.02|22011.47|22011.47|22009.02|22009.02|0
1643963780000|2022-02-04 08:36:20|22008.93|22008.93|22007.43|22007.43|22009.21|22009.21|22007.38|22007.38|0
1643963790000|2022-02-04 08:36:30|22007.34|22007.34|22006.92|22006.92|22007.34|22007.34|22006.92|22006.92|0
1643963800000|2022-02-04 08:36:40|22006.97|22006.97|22007.59|22007.59|22007.77|22007.77|22006.86|22006.86|0
1643963810000|2022-02-04 08:36:50|22007.52|22007.52|22007.9|22007.9|22007.96|22007.96|22007.1|22007.1|0
1643963820000|2022-02-04 08:37:00|22008.52|22008.52|22008.42|22008.42|22008.66|22008.66|22008.1|22008.1|0
1643963830000|2022-02-04 08:37:10|22008.13|22008.13|22008.19|22008.19|22008.23|22008.23|22007.75|22007.75|0
1643963840000|2022-02-04 08:37:20|22008.44|22008.44|22009.7|22009.7|22009.7|22009.7|22008.44|22008.44|0
1643963850000|2022-02-04 08:37:30|22009.93|22009.93|22010.56|22010.56|22010.56|22010.56|22009.93|22009.93|0
1643963860000|2022-02-04 08:37:40|22010.51|22010.51|22011.58|22011.58|22011.7|22011.7|22010.51|22010.51|0
1643963870000|2022-02-04 08:37:50|22011.93|22011.93|22012.18|22012.18|22013.11|22013.11|22011.93|22011.93|0
1643963880000|2022-02-04 08:38:00|22012.06|22012.06|22010.83|22010.83|22012.06|22012.06|22010.83|22010.83|0
1643963890000|2022-02-04 08:38:10|22010.96|22010.96|22010.75|22010.75|22010.96|22010.96|22010.75|22010.75|0
1643963900000|2022-02-04 08:38:20|22010.86|22010.86|22008.97|22008.97|22010.91|22010.91|22008.97|22008.97|0
1643963910000|2022-02-04 08:38:30|22009.06|22009.06|22008.28|22008.28|22009.32|22009.32|22007.91|22007.91|0
1643963920000|2022-02-04 08:38:40|22008.22|22008.22|22007.37|22007.37|22008.22|22008.22|22007.32|22007.32|0
1643963930000|2022-02-04 08:38:50|22007.33|22007.33|22007.21|22007.21|22007.58|22007.58|22007.21|22007.21|0
1643963940000|2022-02-04 08:39:00|22007.26|22007.26|22007.08|22007.08|22007.37|22007.37|22006.97|22006.97|0
1643963950000|2022-02-04 08:39:10|22006.75|22006.75|22005.36|22005.36|22006.8|22006.8|22005.26|22005.26|0
1643963960000|2022-02-04 08:39:20|22005.32|22005.32|22004.28|22004.28|22005.64|22005.64|22004.19|22004.19|0
1643963970000|2022-02-04 08:39:30|22004.37|22004.37|22003.44|22003.44|22004.37|22004.37|22003.4|22003.4|0
1643963980000|2022-02-04 08:39:40|22003.4|22003.4|22004.74|22004.74|22004.74|22004.74|22003.32|22003.32|0
1643963990000|2022-02-04 08:39:50|22004.81|22004.81|22005.42|22005.42|22005.42|22005.42|22004.59|22004.59|0
1643964000000|2022-02-04 08:40:00|22005.64|22005.64|22005.58|22005.58|22006.02|22006.02|22005.19|22005.19|0
1643964010000|2022-02-04 08:40:10|22005.45|22005.45|22004.28|22004.28|22005.48|22005.48|22004.28|22004.28|0
1643964020000|2022-02-04 08:40:20|22004.2|22004.2|22003.89|22003.89|22004.3|22004.3|22003.89|22003.89|0
1643964030000|2022-02-04 08:40:30|22003.82|22003.82|21999.39|21999.39|22003.82|22003.82|21999.39|21999.39|0
1643964040000|2022-02-04 08:40:40|21999.32|21999.32|21999.36|21999.36|21999.67|21999.67|21999.12|21999.12|0
1643964050000|2022-02-04 08:40:50|21999.5|21999.5|21999.72|21999.72|22000.21|22000.21|21999.5|21999.5|0
1643964060000|2022-02-04 08:41:00|21999.66|21999.66|21997.73|21997.73|21999.66|21999.66|21997.73|21997.73|0
1643964070000|2022-02-04 08:41:10|21997.67|21997.67|21996.1|21996.1|21997.67|21997.67|21996.1|21996.1|0
1643964080000|2022-02-04 08:41:20|21996.05|21996.05|21995|21995|21996.31|21996.31|21994.96|21994.96|0
1643964090000|2022-02-04 08:41:30|21995.13|21995.13|21994.39|21994.39|21995.13|21995.13|21994.25|21994.25|0
1643964100000|2022-02-04 08:41:40|21994.58|21994.58|21994.49|21994.49|21994.65|21994.65|21994.3|21994.3|0
1643964110000|2022-02-04 08:41:50|21994.35|21994.35|21993.93|21993.93|21994.35|21994.35|21993.93|21993.93|0
1643964120000|2022-02-04 08:42:00|21993.89|21993.89|21992.44|21992.44|21993.89|21993.89|21992.44|21992.44|0
1643964130000|2022-02-04 08:42:10|21992.52|21992.52|21990.28|21990.28|21992.52|21992.52|21990.28|21990.28|0
1643964140000|2022-02-04 08:42:20|21990.47|21990.47|21988.69|21988.69|21990.47|21990.47|21988.69|21988.69|0
1643964150000|2022-02-04 08:42:30|21988.82|21988.82|21988.5|21988.5|21988.99|21988.99|21988.5|21988.5|0
1643964160000|2022-02-04 08:42:40|21988.28|21988.28|21987.62|21987.62|21988.28|21988.28|21987.62|21987.62|0
1643964170000|2022-02-04 08:42:50|21987.6|21987.6|21987.27|21987.27|21987.6|21987.6|21986.69|21986.69|0
1643964180000|2022-02-04 08:43:00|21987.19|21987.19|21986.1|21986.1|21987.19|21987.19|21985.81|21985.81|0
1643964190000|2022-02-04 08:43:10|21985.9|21985.9|21984.74|21984.74|21986.19|21986.19|21984.57|21984.57|0
1643964200000|2022-02-04 08:43:20|21984.8|21984.8|21984.64|21984.64|21984.92|21984.92|21984.56|21984.56|0
1643964210000|2022-02-04 08:43:30|21984.71|21984.71|21985.16|21985.16|21985.16|21985.16|21984.71|21984.71|0
1643964220000|2022-02-04 08:43:40|21984.88|21984.88|21985.75|21985.75|21985.75|21985.75|21984.88|21984.88|0
1643964230000|2022-02-04 08:43:50|21985.82|21985.82|21988.42|21988.42|21988.42|21988.42|21985.82|21985.82|0
1643964240000|2022-02-04 08:44:00|21988.51|21988.51|21988.89|21988.89|21989.43|21989.43|21988.51|21988.51|0
1643964250000|2022-02-04 08:44:10|21988.78|21988.78|21988.93|21988.93|21989.07|21989.07|21988.66|21988.66|0
1643964260000|2022-02-04 08:44:20|21989.12|21989.12|21989.18|21989.18|21989.25|21989.25|21988.52|21988.52|0
1643964270000|2022-02-04 08:44:30|21989.07|21989.07|21989.21|21989.21|21989.48|21989.48|21989.01|21989.01|0
1643964280000|2022-02-04 08:44:40|21989.17|21989.17|21988.96|21988.96|21989.17|21989.17|21988.72|21988.72|0
1643964290000|2022-02-04 08:44:50|21989.01|21989.01|21989.26|21989.26|21989.3|21989.3|21989.01|21989.01|0
1643964300000|2022-02-04 08:45:00|21989.18|21989.18|21989.27|21989.27|21989.3|21989.3|21988.86|21988.86|0
1643964310000|2022-02-04 08:45:10|21989.1|21989.1|21989.23|21989.23|21989.63|21989.63|21989.1|21989.1|0
1643964320000|2022-02-04 08:45:20|21988.99|21988.99|21986.23|21986.23|21988.99|21988.99|21986.23|21986.23|0
1643964330000|2022-02-04 08:45:30|21986.02|21986.02|21985.24|21985.24|21986.02|21986.02|21985.21|21985.21|0
1643964340000|2022-02-04 08:45:40|21984.98|21984.98|21985.22|21985.22|21985.48|21985.48|21984.98|21984.98|0
1643964350000|2022-02-04 08:45:50|21985.09|21985.09|21983.74|21983.74|21985.09|21985.09|21983.74|21983.74|0
1643964360000|2022-02-04 08:46:00|21983.47|21983.47|21983.33|21983.33|21983.47|21983.47|21983.24|21983.24|0
1643964370000|2022-02-04 08:46:10|21983.35|21983.35|21983.29|21983.29|21983.55|21983.55|21983.29|21983.29|0
1643964380000|2022-02-04 08:46:20|21983.34|21983.34|21983.07|21983.07|21983.43|21983.43|21983|21983|0
1643964390000|2022-02-04 08:46:30|21983|21983|21982.54|21982.54|21983|21983|21982|21982|0
1643964400000|2022-02-04 08:46:40|21982.34|21982.34|21982.9|21982.9|21983.23|21983.23|21982.34|21982.34|0
1643964410000|2022-02-04 08:46:50|21982.83|21982.83|21979.64|21979.64|21982.83|21982.83|21979.64|21979.64|0
1643964420000|2022-02-04 08:47:00|21979.7|21979.7|21977.3|21977.3|21979.7|21979.7|21977.04|21977.04|0
1643964430000|2022-02-04 08:47:10|21977.35|21977.35|21977.65|21977.65|21977.65|21977.65|21977.18|21977.18|0
1643964440000|2022-02-04 08:47:20|21977.52|21977.52|21976.34|21976.34|21977.7|21977.7|21976.1|21976.1|0
1643964450000|2022-02-04 08:47:30|21976.27|21976.27|21975.82|21975.82|21976.27|21976.27|21975.82|21975.82|0
1643964460000|2022-02-04 08:47:40|21975.75|21975.75|21975.84|21975.84|21975.84|21975.84|21975.61|21975.61|0
1643964470000|2022-02-04 08:47:50|21975.75|21975.75|21976.02|21976.02|21976.08|21976.08|21975.75|21975.75|0
1643964480000|2022-02-04 08:48:00|21975.88|21975.88|21975.25|21975.25|21976.02|21976.02|21974.61|21974.61|0
1643964490000|2022-02-04 08:48:10|21975.32|21975.32|21974.56|21974.56|21975.44|21975.44|21974.48|21974.48|0
1643964500000|2022-02-04 08:48:20|21974.49|21974.49|21975.17|21975.17|21975.17|21975.17|21974.26|21974.26|0
1643964510000|2022-02-04 08:48:30|21975.12|21975.12|21974.59|21974.59|21975.12|21975.12|21974.51|21974.51|0
1643964520000|2022-02-04 08:48:40|21974.54|21974.54|21973.89|21973.89|21974.72|21974.72|21973.89|21973.89|0
1643964530000|2022-02-04 08:48:50|21973.96|21973.96|21974.53|21974.53|21974.69|21974.69|21973.96|21973.96|0
1643964540000|2022-02-04 08:49:00|21974.7|21974.7|21975.52|21975.52|21975.52|21975.52|21974.31|21974.31|0
1643964550000|2022-02-04 08:49:10|21975.48|21975.48|21975.25|21975.25|21975.52|21975.52|21975.17|21975.17|0
1643964560000|2022-02-04 08:49:20|21975.16|21975.16|21976.08|21976.08|21976.08|21976.08|21975.11|21975.11|0
1643964570000|2022-02-04 08:49:30|21976.26|21976.26|21976.02|21976.02|21976.66|21976.66|21976.02|21976.02|0
1643964580000|2022-02-04 08:49:40|21976.14|21976.14|21975.55|21975.55|21976.29|21976.29|21975.55|21975.55|0
1643964590000|2022-02-04 08:49:50|21975.5|21975.5|21975.43|21975.43|21975.62|21975.62|21975.3|21975.3|0
1643964600000|2022-02-04 08:50:00|21975.57|21975.57|21973.52|21973.52|21975.57|21975.57|21973.52|21973.52|0
1643964610000|2022-02-04 08:50:10|21973.57|21973.57|21972.74|21972.74|21973.57|21973.57|21972.74|21972.74|0
1643964620000|2022-02-04 08:50:20|21972.72|21972.72|21972.6|21972.6|21972.72|21972.72|21972.6|21972.6|0
1643964630000|2022-02-04 08:50:30|21972.38|21972.38|21972.53|21972.53|21972.72|21972.72|21972.13|21972.13|0
1643964640000|2022-02-04 08:50:40|21972.29|21972.29|21970.25|21970.25|21972.29|21972.29|21970.25|21970.25|0
1643964650000|2022-02-04 08:50:50|21970.21|21970.21|21967.12|21967.12|21970.21|21970.21|21967.12|21967.12|0
1643964660000|2022-02-04 08:51:00|21967.19|21967.19|21966.39|21966.39|21967.19|21967.19|21966.29|21966.29|0
1643964670000|2022-02-04 08:51:10|21966.52|21966.52|21967.65|21967.65|21968.2|21968.2|21966.52|21966.52|0
1643964680000|2022-02-04 08:51:20|21967.93|21967.93|21967.18|21967.18|21967.96|21967.96|21967.18|21967.18|0
1643964690000|2022-02-04 08:51:30|21967.08|21967.08|21966.69|21966.69|21967.08|21967.08|21966.65|21966.65|0
1643964700000|2022-02-04 08:51:40|21966.26|21966.26|21966.53|21966.53|21966.53|21966.53|21966.09|21966.09|0
1643964710000|2022-02-04 08:51:50|21966.59|21966.59|21966.06|21966.06|21966.79|21966.79|21966.06|21966.06|0
1643964720000|2022-02-04 08:52:00|21966.19|21966.19|21964.78|21964.78|21966.21|21966.21|21964.75|21964.75|0
1643964730000|2022-02-04 08:52:10|21964.71|21964.71|21964.85|21964.85|21965.04|21965.04|21964.71|21964.71|0
1643964750000|2022-02-04 08:52:30|21965.1|21965.1|21964.35|21964.35|21965.1|21965.1|21964.35|21964.35|0
1643964760000|2022-02-04 08:52:40|21964.16|21964.16|21964.14|21964.14|21964.24|21964.24|21964.14|21964.14|0
1643964770000|2022-02-04 08:52:50|21964.05|21964.05|21964.8|21964.8|21964.8|21964.8|21963.79|21963.79|0
1643964780000|2022-02-04 08:53:00|21965.11|21965.11|21959.92|21959.92|21965.11|21965.11|21959.69|21959.69|0
1643964790000|2022-02-04 08:53:10|21959.85|21959.85|21956.74|21956.74|21959.85|21959.85|21956.2|21956.2|0
1643964800000|2022-02-04 08:53:20|21956.32|21956.32|21955.28|21955.28|21956.32|21956.32|21955.28|21955.28|0
1643964810000|2022-02-04 08:53:30|21955.41|21955.41|21954.75|21954.75|21955.41|21955.41|21954.75|21954.75|0
1643964820000|2022-02-04 08:53:40|21954.66|21954.66|21954.13|21954.13|21954.92|21954.92|21954.13|21954.13|0
1643964830000|2022-02-04 08:53:50|21954.04|21954.04|21954.1|21954.1|21954.41|21954.41|21954.04|21954.04|0
1643964840000|2022-02-04 08:54:00|21954.45|21954.45|21955.45|21955.45|21955.45|21955.45|21954.45|21954.45|0
1643964850000|2022-02-04 08:54:10|21955.29|21955.29|21955.25|21955.25|21955.4|21955.4|21955.05|21955.05|0
1643964860000|2022-02-04 08:54:20|21955.36|21955.36|21956.35|21956.35|21956.35|21956.35|21955.36|21955.36|0
1643964870000|2022-02-04 08:54:30|21956.43|21956.43|21956.47|21956.47|21957.18|21957.18|21956.43|21956.43|0
1643964880000|2022-02-04 08:54:40|21956.5|21956.5|21957.02|21957.02|21957.02|21957.02|21956.5|21956.5|0
1643964890000|2022-02-04 08:54:50|21956.96|21956.96|21957.52|21957.52|21957.52|21957.52|21956.96|21956.96|0
1643964900000|2022-02-04 08:55:00|21957.55|21957.55|21958.57|21958.57|21958.78|21958.78|21957.11|21957.11|0
1643964910000|2022-02-04 08:55:10|21958.62|21958.62|21959.09|21959.09|21959.09|21959.09|21958|21958|0
1643964920000|2022-02-04 08:55:20|21959.36|21959.36|21959.79|21959.79|21959.79|21959.79|21959.25|21959.25|0
1643964930000|2022-02-04 08:55:30|21959.95|21959.95|21960.24|21960.24|21960.28|21960.28|21959.87|21959.87|0
1643964940000|2022-02-04 08:55:40|21960.18|21960.18|21959.79|21959.79|21960.23|21960.23|21959.79|21959.79|0
1643964950000|2022-02-04 08:55:50|21959.84|21959.84|21961.01|21961.01|21961.01|21961.01|21959.83|21959.83|0
1643964960000|2022-02-04 08:56:00|21960.94|21960.94|21961.51|21961.51|21961.51|21961.51|21960.62|21960.62|0
1643964970000|2022-02-04 08:56:10|21961.67|21961.67|21962.05|21962.05|21962.19|21962.19|21961.65|21961.65|0
1643964980000|2022-02-04 08:56:20|21962.3|21962.3|21961.75|21961.75|21962.3|21962.3|21961.73|21961.73|0
1643964990000|2022-02-04 08:56:30|21961.73|21961.73|21961.45|21961.45|21961.87|21961.87|21961.19|21961.19|0
1643965000000|2022-02-04 08:56:40|21961.38|21961.38|21960.46|21960.46|21961.51|21961.51|21960.46|21960.46|0
1643965010000|2022-02-04 08:56:50|21960.57|21960.57|21959.66|21959.66|21960.57|21960.57|21959.3|21959.3|0
1643965020000|2022-02-04 08:57:00|21959.71|21959.71|21958.91|21958.91|21959.71|21959.71|21958.63|21958.63|0
1643965030000|2022-02-04 08:57:10|21958.95|21958.95|21958.77|21958.77|21959.39|21959.39|21958.77|21958.77|0
1643965040000|2022-02-04 08:57:20|21958.71|21958.71|21957.81|21957.81|21958.71|21958.71|21957.81|21957.81|0
1643965050000|2022-02-04 08:57:30|21957.87|21957.87|21958.15|21958.15|21958.15|21958.15|21957.76|21957.76|0
1643965060000|2022-02-04 08:57:40|21958.18|21958.18|21957.79|21957.79|21958.18|21958.18|21957.45|21957.45|0
1643965070000|2022-02-04 08:57:50|21957.61|21957.61|21957.66|21957.66|21957.89|21957.89|21957.55|21957.55|0
1643965080000|2022-02-04 08:58:00|21957.84|21957.84|21958.98|21958.98|21958.98|21958.98|21957.43|21957.43|0
1643965090000|2022-02-04 08:58:10|21959.09|21959.09|21958.49|21958.49|21959.29|21959.29|21958.43|21958.43|0
1643965100000|2022-02-04 08:58:20|21958.55|21958.55|21958.02|21958.02|21958.64|21958.64|21957.91|21957.91|0
1643965110000|2022-02-04 08:58:30|21958.23|21958.23|21958.44|21958.44|21958.9|21958.9|21958.23|21958.23|0
1643965120000|2022-02-04 08:58:40|21958.37|21958.37|21958.01|21958.01|21958.97|21958.97|21958.01|21958.01|0
1643965130000|2022-02-04 08:58:50|21957.89|21957.89|21956.33|21956.33|21957.89|21957.89|21956.09|21956.09|0
1643965140000|2022-02-04 08:59:00|21956.21|21956.21|21955.63|21955.63|21956.25|21956.25|21955.63|21955.63|0
1643965150000|2022-02-04 08:59:10|21955.51|21955.51|21954.41|21954.41|21955.51|21955.51|21954.41|21954.41|0
1643965160000|2022-02-04 08:59:20|21954.15|21954.15|21953.55|21953.55|21954.28|21954.28|21953.49|21953.49|0
1643965170000|2022-02-04 08:59:30|21953.65|21953.65|21954.01|21954.01|21954.16|21954.16|21953.65|21953.65|0
1643965180000|2022-02-04 08:59:40|21953.95|21953.95|21953.97|21953.97|21954.14|21954.14|21953.61|21953.61|0
1643965190000|2022-02-04 08:59:50|21954.01|21954.01|21954.08|21954.08|21954.1|21954.1|21953.96|21953.96|0
1643965200000|2022-02-04 09:00:00|21954.01|21954.01|21954.59|21954.59|21954.59|21954.59|21953.83|21953.83|0
1643965210000|2022-02-04 09:00:10|21954.89|21954.89|21954.37|21954.37|21955.16|21955.16|21954.23|21954.23|0
1643965220000|2022-02-04 09:00:20|21954.32|21954.32|21954.38|21954.38|21954.58|21954.58|21954.32|21954.32|0
1643965230000|2022-02-04 09:00:30|21954.48|21954.48|21953|21953|21954.54|21954.54|21952.96|21952.96|0
1643965240000|2022-02-04 09:00:40|21952.86|21952.86|21952.99|21952.99|21953.14|21953.14|21952.85|21952.85|0
1643965250000|2022-02-04 09:00:50|21952.95|21952.95|21952.66|21952.66|21952.95|21952.95|21952.49|21952.49|0
1643965260000|2022-02-04 09:01:00|21952.69|21952.69|21952.86|21952.86|21952.86|21952.86|21952.5|21952.5|0
1643965270000|2022-02-04 09:01:10|21952.93|21952.93|21952.43|21952.43|21952.93|21952.93|21951.88|21951.88|0
1643965280000|2022-02-04 09:01:20|21952.37|21952.37|21954.27|21954.27|21954.42|21954.42|21952.37|21952.37|0
1643965290000|2022-02-04 09:01:30|21954.35|21954.35|21954.77|21954.77|21954.91|21954.91|21954.27|21954.27|0
1643965300000|2022-02-04 09:01:40|21954.85|21954.85|21956.21|21956.21|21956.36|21956.36|21954.85|21954.85|0
1643965310000|2022-02-04 09:01:50|21956.39|21956.39|21957.53|21957.53|21957.56|21957.56|21956.39|21956.39|0
1643965320000|2022-02-04 09:02:00|21957.46|21957.46|21960.37|21960.37|21960.37|21960.37|21957.46|21957.46|0
1643965330000|2022-02-04 09:02:10|21960.5|21960.5|21960.06|21960.06|21960.63|21960.63|21959.7|21959.7|0
1643965340000|2022-02-04 09:02:20|21959.83|21959.83|21959.53|21959.53|21959.87|21959.87|21959.53|21959.53|0
1643965350000|2022-02-04 09:02:30|21959.42|21959.42|21958.96|21958.96|21959.72|21959.72|21958.96|21958.96|0
1643965360000|2022-02-04 09:02:40|21959.07|21959.07|21959.58|21959.58|21959.58|21959.58|21959.07|21959.07|0
1643965370000|2022-02-04 09:02:50|21959.4|21959.4|21959.29|21959.29|21959.5|21959.5|21959.29|21959.29|0
1643965380000|2022-02-04 09:03:00|21959.22|21959.22|21959.68|21959.68|21959.68|21959.68|21959.15|21959.15|0
1643965390000|2022-02-04 09:03:10|21959.61|21959.61|21960.45|21960.45|21960.45|21960.45|21959.47|21959.47|0
1643965400000|2022-02-04 09:03:20|21960.66|21960.66|21960.79|21960.79|21961.03|21961.03|21960.64|21960.64|0
1643965410000|2022-02-04 09:03:30|21960.88|21960.88|21963.54|21963.54|21963.54|21963.54|21960.88|21960.88|0
1643965420000|2022-02-04 09:03:40|21963.47|21963.47|21963.86|21963.86|21963.86|21963.86|21963.38|21963.38|0
1643965430000|2022-02-04 09:03:50|21964.18|21964.18|21964.3|21964.3|21964.5|21964.5|21964.04|21964.04|0
1643965440000|2022-02-04 09:04:00|21964.4|21964.4|21964.97|21964.97|21964.97|21964.97|21964.4|21964.4|0
1643965450000|2022-02-04 09:04:10|21964.83|21964.83|21964.27|21964.27|21964.84|21964.84|21964.22|21964.22|0
1643965460000|2022-02-04 09:04:20|21964.32|21964.32|21964.12|21964.12|21964.42|21964.42|21964.12|21964.12|0
1643965470000|2022-02-04 09:04:30|21964.21|21964.21|21963.26|21963.26|21964.21|21964.21|21963.26|21963.26|0
1643965480000|2022-02-04 09:04:40|21963.18|21963.18|21962.59|21962.59|21963.18|21963.18|21962.59|21962.59|0
1643965490000|2022-02-04 09:04:50|21962.65|21962.65|21962.84|21962.84|21962.84|21962.84|21962.5|21962.5|0
1643965500000|2022-02-04 09:05:00|21962.78|21962.78|21962.79|21962.79|21962.86|21962.86|21962.59|21962.59|0
1643965510000|2022-02-04 09:05:10|21962.7|21962.7|21962.77|21962.77|21963.03|21963.03|21962.65|21962.65|0
1643965520000|2022-02-04 09:05:20|21962.91|21962.91|21962.83|21962.83|21962.94|21962.94|21962.83|21962.83|0
1643965530000|2022-02-04 09:05:30|21962.78|21962.78|21962.79|21962.79|21962.92|21962.92|21962.73|21962.73|0
1643965540000|2022-02-04 09:05:40|21962.89|21962.89|21962.28|21962.28|21962.89|21962.89|21962.28|21962.28|0
1643965550000|2022-02-04 09:05:50|21962.21|21962.21|21961.94|21961.94|21962.48|21962.48|21961.94|21961.94|0
1643965560000|2022-02-04 09:06:00|21962.02|21962.02|21961.92|21961.92|21962.02|21962.02|21961.92|21961.92|0
1643965570000|2022-02-04 09:06:10|21961.86|21961.86|21961.42|21961.42|21961.86|21961.86|21961.36|21961.36|0
1643965580000|2022-02-04 09:06:20|21961.52|21961.52|21962.02|21962.02|21962.02|21962.02|21961.52|21961.52|0
1643965590000|2022-02-04 09:06:30|21961.96|21961.96|21962.77|21962.77|21962.78|21962.78|21961.96|21961.96|0
1643965600000|2022-02-04 09:06:40|21962.7|21962.7|21963.52|21963.52|21963.52|21963.52|21962.6|21962.6|0
1643965610000|2022-02-04 09:06:50|21963.54|21963.54|21965.21|21965.21|21965.21|21965.21|21963.52|21963.52|0
1643965620000|2022-02-04 09:07:00|21965.17|21965.17|21964.93|21964.93|21965.88|21965.88|21964.75|21964.75|0
1643965630000|2022-02-04 09:07:10|21964.8|21964.8|21964.86|21964.86|21965.05|21965.05|21964.8|21964.8|0
1643965640000|2022-02-04 09:07:20|21964.75|21964.75|21966.01|21966.01|21966.02|21966.02|21964.75|21964.75|0
1643965650000|2022-02-04 09:07:30|21966.09|21966.09|21965.45|21965.45|21966.17|21966.17|21965.45|21965.45|0
1643965660000|2022-02-04 09:07:40|21965.49|21965.49|21966.06|21966.06|21966.21|21966.21|21965.49|21965.49|0
1643965670000|2022-02-04 09:07:50|21965.77|21965.77|21966.68|21966.68|21966.68|21966.68|21965.77|21965.77|0
1643965680000|2022-02-04 09:08:00|21966.72|21966.72|21968.33|21968.33|21968.52|21968.52|21966.72|21966.72|0
1643965690000|2022-02-04 09:08:10|21968.47|21968.47|21968.23|21968.23|21968.47|21968.47|21968.23|21968.23|0
1643965700000|2022-02-04 09:08:20|21968.09|21968.09|21968.25|21968.25|21968.4|21968.4|21968.03|21968.03|0
1643965710000|2022-02-04 09:08:30|21968.27|21968.27|21967.34|21967.34|21968.27|21968.27|21967.34|21967.34|0
1643965720000|2022-02-04 09:08:40|21967.4|21967.4|21966.87|21966.87|21967.4|21967.4|21966.87|21966.87|0
1643965730000|2022-02-04 09:08:50|21966.67|21966.67|21966.45|21966.45|21966.67|21966.67|21966.16|21966.16|0
1643965740000|2022-02-04 09:09:00|21966.48|21966.48|21964.94|21964.94|21966.49|21966.49|21964.94|21964.94|0
1643965750000|2022-02-04 09:09:10|21964.99|21964.99|21965.45|21965.45|21965.45|21965.45|21964.99|21964.99|0
1643965760000|2022-02-04 09:09:20|21965.62|21965.62|21964.42|21964.42|21965.65|21965.65|21964.42|21964.42|0
1643965770000|2022-02-04 09:09:30|21964.35|21964.35|21964.02|21964.02|21964.35|21964.35|21963.83|21963.83|0
1643965780000|2022-02-04 09:09:40|21964.17|21964.17|21963.2|21963.2|21964.17|21964.17|21963.2|21963.2|0
1643965790000|2022-02-04 09:09:50|21963.14|21963.14|21962.9|21962.9|21963.18|21963.18|21962.9|21962.9|0
1643965800000|2022-02-04 09:10:00|21962.78|21962.78|21962.07|21962.07|21962.79|21962.79|21961.95|21961.95|0
1643965810000|2022-02-04 09:10:10|21962.2|21962.2|21962.15|21962.15|21962.24|21962.24|21962.15|21962.15|0
1643965820000|2022-02-04 09:10:20|21962.06|21962.06|21961.91|21961.91|21962.06|21962.06|21961.81|21961.81|0
1643965830000|2022-02-04 09:10:30|21962.01|21962.01|21961.98|21961.98|21962.08|21962.08|21961.98|21961.98|0
1643965840000|2022-02-04 09:10:40|21962.03|21962.03|21962.29|21962.29|21962.35|21962.35|21961.89|21961.89|0
1643965850000|2022-02-04 09:10:50|21962.22|21962.22|21962.41|21962.41|21962.41|21962.41|21962.22|21962.22|0
1643965860000|2022-02-04 09:11:00|21962.36|21962.36|21963.18|21963.18|21963.18|21963.18|21962.12|21962.12|0
1643965870000|2022-02-04 09:11:10|21963.15|21963.15|21963.53|21963.53|21963.74|21963.74|21963.15|21963.15|0
1643965880000|2022-02-04 09:11:20|21963.76|21963.76|21964.92|21964.92|21964.92|21964.92|21963.76|21963.76|0
1643965890000|2022-02-04 09:11:30|21964.94|21964.94|21964.48|21964.48|21965|21965|21964.48|21964.48|0
1643965900000|2022-02-04 09:11:40|21964.37|21964.37|21964.21|21964.21|21964.37|21964.37|21964.17|21964.17|0
1643965910000|2022-02-04 09:11:50|21964.28|21964.28|21964|21964|21964.34|21964.34|21963.87|21963.87|0
1643965920000|2022-02-04 09:12:00|21963.95|21963.95|21963.88|21963.88|21964.04|21964.04|21963.88|21963.88|0
1643965930000|2022-02-04 09:12:10|21963.93|21963.93|21964.35|21964.35|21964.55|21964.55|21963.93|21963.93|0
1643965940000|2022-02-04 09:12:20|21964.33|21964.33|21964.6|21964.6|21964.61|21964.61|21964.13|21964.13|0
1643965950000|2022-02-04 09:12:30|21964.56|21964.56|21964.48|21964.48|21964.56|21964.56|21964.23|21964.23|0
1643965960000|2022-02-04 09:12:40|21964.42|21964.42|21963|21963|21964.42|21964.42|21962.81|21962.81|0
1643965970000|2022-02-04 09:12:50|21962.84|21962.84|21962.9|21962.9|21963.08|21963.08|21962.78|21962.78|0
1643965980000|2022-02-04 09:13:00|21962.84|21962.84|21963.01|21963.01|21963.14|21963.14|21962.84|21962.84|0
1643965990000|2022-02-04 09:13:10|21962.93|21962.93|21962.8|21962.8|21962.93|21962.93|21962.8|21962.8|0
1643966000000|2022-02-04 09:13:20|21962.85|21962.85|21963.13|21963.13|21963.18|21963.18|21962.85|21962.85|0
1643966010000|2022-02-04 09:13:30|21963.08|21963.08|21962.86|21962.86|21963.3|21963.3|21962.86|21962.86|0
1643966020000|2022-02-04 09:13:40|21962.91|21962.91|21962.71|21962.71|21962.98|21962.98|21962.71|21962.71|0
1643966030000|2022-02-04 09:13:50|21962.67|21962.67|21963.26|21963.26|21963.31|21963.31|21962.55|21962.55|0
1643966040000|2022-02-04 09:14:00|21962.76|21962.76|21963.68|21963.68|21963.79|21963.79|21962.76|21962.76|0
1643966050000|2022-02-04 09:14:10|21963.59|21963.59|21964.07|21964.07|21964.26|21964.26|21963.59|21963.59|0
1643966060000|2022-02-04 09:14:20|21964.12|21964.12|21964.82|21964.82|21964.82|21964.82|21963.96|21963.96|0
1643966070000|2022-02-04 09:14:30|21964.89|21964.89|21964.84|21964.84|21965.42|21965.42|21964.78|21964.78|0
1643966080000|2022-02-04 09:14:40|21964.92|21964.92|21965.52|21965.52|21965.52|21965.52|21964.92|21964.92|0
1643966090000|2022-02-04 09:14:50|21965.49|21965.49|21965.83|21965.83|21965.83|21965.83|21965.35|21965.35|0
1643966100000|2022-02-04 09:15:00|21965.69|21965.69|21966.42|21966.42|21966.82|21966.82|21965.69|21965.69|0
1643966110000|2022-02-04 09:15:10|21966.44|21966.44|21966.28|21966.28|21966.52|21966.52|21966.03|21966.03|0
1643966120000|2022-02-04 09:15:20|21966.6|21966.6|21966.92|21966.92|21966.92|21966.92|21966.4|21966.4|0
1643966130000|2022-02-04 09:15:30|21966.88|21966.88|21967.1|21967.1|21967.15|21967.15|21966.88|21966.88|0
1643966140000|2022-02-04 09:15:40|21967.16|21967.16|21967.17|21967.17|21967.23|21967.23|21967.16|21967.16|0
1643966150000|2022-02-04 09:15:50|21967.13|21967.13|21966.87|21966.87|21967.25|21967.25|21966.86|21966.86|0
1643966160000|2022-02-04 09:16:00|21967.12|21967.12|21966.96|21966.96|21967.14|21967.14|21966.82|21966.82|0
1643966170000|2022-02-04 09:16:10|21967.1|21967.1|21965.69|21965.69|21967.1|21967.1|21965.69|21965.69|0
1643966180000|2022-02-04 09:16:20|21965.64|21965.64|21965.9|21965.9|21966.06|21966.06|21965.58|21965.58|0
1643966190000|2022-02-04 09:16:30|21965.79|21965.79|21965.46|21965.46|21965.79|21965.79|21965.15|21965.15|0
1643966200000|2022-02-04 09:16:40|21965.4|21965.4|21965.12|21965.12|21965.4|21965.4|21964.96|21964.96|0
1643966210000|2022-02-04 09:16:50|21965.17|21965.17|21965.8|21965.8|21965.8|21965.8|21965.11|21965.11|0
1643966220000|2022-02-04 09:17:00|21966|21966|21965.84|21965.84|21966|21966|21965.84|21965.84|0
1643966230000|2022-02-04 09:17:10|21965.99|21965.99|21965.93|21965.93|21966.03|21966.03|21965.86|21965.86|0
1643966240000|2022-02-04 09:17:20|21965.87|21965.87|21966.03|21966.03|21966.03|21966.03|21965.82|21965.82|0
1643966250000|2022-02-04 09:17:30|21965.81|21965.81|21965.03|21965.03|21965.81|21965.81|21965.03|21965.03|0
1643966260000|2022-02-04 09:17:40|21965.17|21965.17|21964.14|21964.14|21965.62|21965.62|21964.14|21964.14|0
1643966270000|2022-02-04 09:17:50|21964.18|21964.18|21962.92|21962.92|21964.18|21964.18|21962.92|21962.92|0
1643966280000|2022-02-04 09:18:00|21962.78|21962.78|21962.24|21962.24|21962.87|21962.87|21962.24|21962.24|0
1643966290000|2022-02-04 09:18:10|21962.21|21962.21|21962.49|21962.49|21962.62|21962.62|21962.21|21962.21|0
1643966300000|2022-02-04 09:18:20|21962.57|21962.57|21962.06|21962.06|21962.63|21962.63|21961.83|21961.83|0
1643966310000|2022-02-04 09:18:30|21961.84|21961.84|21960.81|21960.81|21962.02|21962.02|21960.81|21960.81|0
1643966320000|2022-02-04 09:18:40|21960.69|21960.69|21960.63|21960.63|21960.77|21960.77|21960.42|21960.42|0
1643966330000|2022-02-04 09:18:50|21960.55|21960.55|21960.67|21960.67|21960.74|21960.74|21960.55|21960.55|0
1643966340000|2022-02-04 09:19:00|21960.75|21960.75|21960.7|21960.7|21960.79|21960.79|21960.55|21960.55|0
1643966350000|2022-02-04 09:19:10|21960.13|21960.13|21959.97|21959.97|21960.31|21960.31|21959.97|21959.97|0
1643966360000|2022-02-04 09:19:20|21959.75|21959.75|21959.82|21959.82|21960.16|21960.16|21959.75|21959.75|0
1643966370000|2022-02-04 09:19:30|21959.94|21959.94|21959.87|21959.87|21959.94|21959.94|21959.75|21959.75|0
1643966380000|2022-02-04 09:19:40|21959.84|21959.84|21959.93|21959.93|21959.93|21959.93|21959.78|21959.78|0
1643966390000|2022-02-04 09:19:50|21959.78|21959.78|21959.73|21959.73|21959.9|21959.9|21959.48|21959.48|0
1643966400000|2022-02-04 09:20:00|21959.78|21959.78|21959.05|21959.05|21959.79|21959.79|21959.05|21959.05|0
1643966410000|2022-02-04 09:20:10|21958.94|21958.94|21959.7|21959.7|21959.7|21959.7|21958.94|21958.94|0
1643966420000|2022-02-04 09:20:20|21959.75|21959.75|21959.25|21959.25|21959.75|21959.75|21959.25|21959.25|0
1643966430000|2022-02-04 09:20:30|21959.23|21959.23|21959.18|21959.18|21959.23|21959.23|21958.94|21958.94|0
1643966440000|2022-02-04 09:20:40|21959.25|21959.25|21958.95|21958.95|21959.37|21959.37|21958.95|21958.95|0
1643966450000|2022-02-04 09:20:50|21958.88|21958.88|21958.98|21958.98|21959.63|21959.63|21958.88|21958.88|0
1643966460000|2022-02-04 09:21:00|21958.92|21958.92|21957.41|21957.41|21958.92|21958.92|21957.41|21957.41|0
1643966470000|2022-02-04 09:21:10|21957.38|21957.38|21952.53|21952.53|21957.38|21957.38|21952.13|21952.13|0
1643966480000|2022-02-04 09:21:20|21952.28|21952.28|21946|21946|21952.28|21952.28|21945.92|21945.92|0
1643966490000|2022-02-04 09:21:30|21945.93|21945.93|21944.22|21944.22|21945.93|21945.93|21944.13|21944.13|0
1643966500000|2022-02-04 09:21:40|21944.31|21944.31|21944.03|21944.03|21944.31|21944.31|21944.03|21944.03|0
1643966510000|2022-02-04 09:21:50|21944.01|21944.01|21943.99|21943.99|21944.26|21944.26|21943.81|21943.81|0
1643966520000|2022-02-04 09:22:00|21944.05|21944.05|21942.43|21942.43|21944.05|21944.05|21942.43|21942.43|0
1643966530000|2022-02-04 09:22:10|21942.36|21942.36|21942.4|21942.4|21942.42|21942.42|21941.84|21941.84|0
1643966540000|2022-02-04 09:22:20|21942.37|21942.37|21942.23|21942.23|21942.65|21942.65|21942.23|21942.23|0
1643966550000|2022-02-04 09:22:30|21942.37|21942.37|21941.64|21941.64|21942.37|21942.37|21941.25|21941.25|0
1643966560000|2022-02-04 09:22:40|21941.67|21941.67|21941.38|21941.38|21941.74|21941.74|21941.18|21941.18|0
1643966570000|2022-02-04 09:22:50|21941.43|21941.43|21941.47|21941.47|21941.6|21941.6|21941.42|21941.42|0
1643966580000|2022-02-04 09:23:00|21941.44|21941.44|21940.77|21940.77|21941.44|21941.44|21940.77|21940.77|0
1643966590000|2022-02-04 09:23:10|21940.6|21940.6|21940.33|21940.33|21940.66|21940.66|21940.24|21940.24|0
1643966600000|2022-02-04 09:23:20|21940.44|21940.44|21940.09|21940.09|21940.64|21940.64|21939.97|21939.97|0
1643966610000|2022-02-04 09:23:30|21940.03|21940.03|21939.84|21939.84|21940.14|21940.14|21939.78|21939.78|0
1643966620000|2022-02-04 09:23:40|21940.05|21940.05|21941.17|21941.17|21941.25|21941.25|21940.05|21940.05|0
1643966630000|2022-02-04 09:23:50|21941.16|21941.16|21940.88|21940.88|21941.16|21941.16|21940.87|21940.87|0
1643966640000|2022-02-04 09:24:00|21940.92|21940.92|21941.64|21941.64|21941.67|21941.67|21940.9|21940.9|0
1643966650000|2022-02-04 09:24:10|21941.43|21941.43|21941.41|21941.41|21941.72|21941.72|21941.4|21941.4|0
1643966660000|2022-02-04 09:24:20|21941.1|21941.1|21941.17|21941.17|21941.17|21941.17|21941.1|21941.1|0
1643966670000|2022-02-04 09:24:30|21941.27|21941.27|21944.1|21944.1|21944.38|21944.38|21941.27|21941.27|0
1643966680000|2022-02-04 09:24:40|21944.21|21944.21|21944.23|21944.23|21944.28|21944.28|21943.99|21943.99|0
1643966690000|2022-02-04 09:24:50|21944.16|21944.16|21945.13|21945.13|21945.13|21945.13|21944.16|21944.16|0
1643966700000|2022-02-04 09:25:00|21945.09|21945.09|21947.02|21947.02|21947.09|21947.09|21945.09|21945.09|0
1643966710000|2022-02-04 09:25:10|21947.09|21947.09|21946.72|21946.72|21947.09|21947.09|21946.68|21946.68|0
1643966720000|2022-02-04 09:25:20|21946.58|21946.58|21947.08|21947.08|21947.11|21947.11|21946.58|21946.58|0
1643966730000|2022-02-04 09:25:30|21947.22|21947.22|21947.11|21947.11|21947.44|21947.44|21947.01|21947.01|0
1643966740000|2022-02-04 09:25:40|21947.06|21947.06|21946.79|21946.79|21947.12|21947.12|21946.79|21946.79|0
1643966750000|2022-02-04 09:25:50|21946.72|21946.72|21947.82|21947.82|21947.82|21947.82|21946.72|21946.72|0
1643966760000|2022-02-04 09:26:00|21947.87|21947.87|21948.32|21948.32|21948.32|21948.32|21947.87|21947.87|0
1643966770000|2022-02-04 09:26:10|21948.41|21948.41|21947.97|21947.97|21948.41|21948.41|21947.89|21947.89|0
1643966780000|2022-02-04 09:26:20|21948.05|21948.05|21947.85|21947.85|21948.05|21948.05|21947.85|21947.85|0
1643966790000|2022-02-04 09:26:30|21947.74|21947.74|21948.05|21948.05|21948.05|21948.05|21947.74|21947.74|0
1643966800000|2022-02-04 09:26:40|21948.12|21948.12|21947.77|21947.77|21948.12|21948.12|21947.77|21947.77|0
1643966810000|2022-02-04 09:26:50|21947.86|21947.86|21948.37|21948.37|21948.53|21948.53|21947.86|21947.86|0
1643966820000|2022-02-04 09:27:00|21948.53|21948.53|21948.74|21948.74|21949.04|21949.04|21948.53|21948.53|0
1643966830000|2022-02-04 09:27:10|21948.96|21948.96|21948.8|21948.8|21948.96|21948.96|21948.76|21948.76|0
1643966840000|2022-02-04 09:27:20|21948.61|21948.61|21951.99|21951.99|21951.99|21951.99|21948.61|21948.61|0
1643966850000|2022-02-04 09:27:30|21952.06|21952.06|21955.71|21955.71|21955.85|21955.85|21952.06|21952.06|0
1643966860000|2022-02-04 09:27:40|21955.79|21955.79|21958.54|21958.54|21958.54|21958.54|21955.63|21955.63|0
1643966870000|2022-02-04 09:27:50|21958.6|21958.6|21959.53|21959.53|21959.69|21959.69|21958.6|21958.6|0
1643966880000|2022-02-04 09:28:00|21959.4|21959.4|21959.28|21959.28|21959.4|21959.4|21959.26|21959.26|0
1643966890000|2022-02-04 09:28:10|21959.34|21959.34|21959.39|21959.39|21959.46|21959.46|21959.34|21959.34|0
1643966900000|2022-02-04 09:28:20|21959.31|21959.31|21959.17|21959.17|21959.86|21959.86|21959.17|21959.17|0
1643966910000|2022-02-04 09:28:30|21959|21959|21958.03|21958.03|21959|21959|21958.03|21958.03|0
1643966920000|2022-02-04 09:28:40|21957.97|21957.97|21959.06|21959.06|21959.06|21959.06|21957.91|21957.91|0
1643966930000|2022-02-04 09:28:50|21959.09|21959.09|21958.73|21958.73|21959.09|21959.09|21958.66|21958.66|0
1643966940000|2022-02-04 09:29:00|21958.66|21958.66|21958.65|21958.65|21958.82|21958.82|21958.64|21958.64|0
1643966950000|2022-02-04 09:29:10|21958.78|21958.78|21958.88|21958.88|21958.93|21958.93|21958.66|21958.66|0
1643966960000|2022-02-04 09:29:20|21958.83|21958.83|21958.43|21958.43|21958.83|21958.83|21958.35|21958.35|0
1643966970000|2022-02-04 09:29:30|21958.28|21958.28|21956.57|21956.57|21958.28|21958.28|21956.57|21956.57|0
1643966980000|2022-02-04 09:29:40|21956.44|21956.44|21955.83|21955.83|21956.52|21956.52|21955.83|21955.83|0
1643966990000|2022-02-04 09:29:50|21955.77|21955.77|21955.78|21955.78|21955.78|21955.78|21955.64|21955.64|0
1643967000000|2022-02-04 09:30:00|21955.75|21955.75|21955.55|21955.55|21955.88|21955.88|21955.38|21955.38|0
1643967010000|2022-02-04 09:30:10|21955.64|21955.64|21955.83|21955.83|21956.19|21956.19|21955.64|21955.64|0
1643967020000|2022-02-04 09:30:20|21955.98|21955.98|21956.61|21956.61|21956.61|21956.61|21955.94|21955.94|0
1643967030000|2022-02-04 09:30:30|21956.66|21956.66|21956.73|21956.73|21956.73|21956.73|21956.61|21956.61|0
1643967040000|2022-02-04 09:30:40|21956.8|21956.8|21956.88|21956.88|21956.88|21956.88|21956.76|21956.76|0
1643967050000|2022-02-04 09:30:50|21956.8|21956.8|21956.73|21956.73|21956.82|21956.82|21956.73|21956.73|0
1643967060000|2022-02-04 09:31:00|21956.7|21956.7|21956.44|21956.44|21956.73|21956.73|21956.39|21956.39|0
1643967070000|2022-02-04 09:31:10|21956.49|21956.49|21956|21956|21956.49|21956.49|21955.86|21955.86|0
1643967080000|2022-02-04 09:31:20|21955.92|21955.92|21955.84|21955.84|21955.92|21955.92|21955.84|21955.84|0
1643967090000|2022-02-04 09:31:30|21955.73|21955.73|21954.96|21954.96|21955.83|21955.83|21954.96|21954.96|0
1643967100000|2022-02-04 09:31:40|21955.02|21955.02|21954.75|21954.75|21955.02|21955.02|21954.67|21954.67|0
1643967110000|2022-02-04 09:31:50|21954.85|21954.85|21955.72|21955.72|21955.72|21955.72|21954.85|21954.85|0
1643967120000|2022-02-04 09:32:00|21955.96|21955.96|21956.51|21956.51|21956.69|21956.69|21955.96|21955.96|0
1643967130000|2022-02-04 09:32:10|21956.42|21956.42|21956.44|21956.44|21956.44|21956.44|21956.29|21956.29|0
1643967140000|2022-02-04 09:32:20|21956.36|21956.36|21956.49|21956.49|21956.49|21956.49|21956.36|21956.36|0
1643967150000|2022-02-04 09:32:30|21956.44|21956.44|21956.63|21956.63|21956.63|21956.63|21956.32|21956.32|0
1643967160000|2022-02-04 09:32:40|21956.69|21956.69|21956.35|21956.35|21956.69|21956.69|21956.35|21956.35|0
1643967170000|2022-02-04 09:32:50|21956.33|21956.33|21955.75|21955.75|21956.47|21956.47|21955.75|21955.75|0
1643967180000|2022-02-04 09:33:00|21955.69|21955.69|21949.21|21949.21|21955.77|21955.77|21949.21|21949.21|0
1643967190000|2022-02-04 09:33:10|21949.28|21949.28|21948.24|21948.24|21949.28|21949.28|21948.23|21948.23|0
1643967200000|2022-02-04 09:33:20|21948.29|21948.29|21947.87|21947.87|21948.42|21948.42|21947.87|21947.87|0
1643967210000|2022-02-04 09:33:30|21948.14|21948.14|21948.03|21948.03|21948.14|21948.14|21947.99|21947.99|0
1643967220000|2022-02-04 09:33:40|21948.09|21948.09|21947.72|21947.72|21948.21|21948.21|21947.63|21947.63|0
1643967230000|2022-02-04 09:33:50|21947.77|21947.77|21947.69|21947.69|21947.77|21947.77|21947.54|21947.54|0
1643967240000|2022-02-04 09:34:00|21947.62|21947.62|21947.71|21947.71|21947.83|21947.83|21947.62|21947.62|0
1643967250000|2022-02-04 09:34:10|21947.5|21947.5|21946.4|21946.4|21947.62|21947.62|21946.4|21946.4|0
1643967260000|2022-02-04 09:34:20|21946.49|21946.49|21946.22|21946.22|21946.49|21946.49|21946.07|21946.07|0
1643967270000|2022-02-04 09:34:30|21946.33|21946.33|21946.68|21946.68|21946.68|21946.68|21946.26|21946.26|0
1643967280000|2022-02-04 09:34:40|21946.62|21946.62|21946.73|21946.73|21946.81|21946.81|21946.53|21946.53|0
1643967290000|2022-02-04 09:34:50|21946.89|21946.89|21946.64|21946.64|21947.06|21947.06|21946.64|21946.64|0
1643967300000|2022-02-04 09:35:00|21946.79|21946.79|21947.82|21947.82|21947.82|21947.82|21946.79|21946.79|0
1643967310000|2022-02-04 09:35:10|21947.95|21947.95|21947.95|21947.95|21948.17|21948.17|21947.95|21947.95|0
1643967320000|2022-02-04 09:35:20|21947.88|21947.88|21946.53|21946.53|21947.88|21947.88|21946.53|21946.53|0
1643967330000|2022-02-04 09:35:30|21946.36|21946.36|21946.43|21946.43|21946.43|21946.43|21946.36|21946.36|0
1643967340000|2022-02-04 09:35:40|21946.73|21946.73|21946.73|21946.73|21946.73|21946.73|21946.73|21946.73|0
1643967350000|2022-02-04 09:35:50|21946.82|21946.82|21946.79|21946.79|21946.93|21946.93|21946.69|21946.69|0
1643967360000|2022-02-04 09:36:00|21946.77|21946.77|21946.7|21946.7|21946.97|21946.97|21946.7|21946.7|0
1643967370000|2022-02-04 09:36:10|21946.61|21946.61|21947.32|21947.32|21947.32|21947.32|21946.44|21946.44|0
1643967380000|2022-02-04 09:36:20|21947.34|21947.34|21947.52|21947.52|21947.53|21947.53|21947.05|21947.05|0
1643967390000|2022-02-04 09:36:30|21947.68|21947.68|21947.87|21947.87|21947.92|21947.92|21947.68|21947.68|0
1643967400000|2022-02-04 09:36:40|21947.93|21947.93|21947.93|21947.93|21947.93|21947.93|21947.88|21947.88|0
1643967410000|2022-02-04 09:36:50|21947.89|21947.89|21950.54|21950.54|21950.54|21950.54|21947.89|21947.89|0
1643967420000|2022-02-04 09:37:00|21950.48|21950.48|21950.6|21950.6|21950.87|21950.87|21950.48|21950.48|0
1643967430000|2022-02-04 09:37:10|21950.66|21950.66|21950.74|21950.74|21950.74|21950.74|21950.59|21950.59|0
1643967440000|2022-02-04 09:37:20|21950.64|21950.64|21950.42|21950.42|21950.64|21950.64|21950.42|21950.42|0
1643967450000|2022-02-04 09:37:30|21950.31|21950.31|21950.34|21950.34|21950.41|21950.41|21950.31|21950.31|0
1643967460000|2022-02-04 09:37:40|21950.23|21950.23|21950.42|21950.42|21950.47|21950.47|21950.08|21950.08|0
1643967470000|2022-02-04 09:37:50|21950.45|21950.45|21950.7|21950.7|21950.9|21950.9|21950.45|21950.45|0
1643967480000|2022-02-04 09:38:00|21950.62|21950.62|21950.26|21950.26|21950.62|21950.62|21950.09|21950.09|0
1643967490000|2022-02-04 09:38:10|21950.21|21950.21|21949.63|21949.63|21950.28|21950.28|21949.42|21949.42|0
1643967500000|2022-02-04 09:38:20|21949.68|21949.68|21949.24|21949.24|21949.68|21949.68|21949.24|21949.24|0
1643967510000|2022-02-04 09:38:30|21949.36|21949.36|21950.46|21950.46|21950.46|21950.46|21949.36|21949.36|0
1643967520000|2022-02-04 09:38:40|21950.42|21950.42|21951.08|21951.08|21951.08|21951.08|21950.42|21950.42|0
1643967530000|2022-02-04 09:38:50|21951.01|21951.01|21950.92|21950.92|21951.19|21951.19|21950.92|21950.92|0
1643967540000|2022-02-04 09:39:00|21951.09|21951.09|21951.14|21951.14|21951.2|21951.2|21951.09|21951.09|0
1643967550000|2022-02-04 09:39:10|21951.08|21951.08|21951.25|21951.25|21951.31|21951.31|21951.08|21951.08|0
1643967560000|2022-02-04 09:39:20|21951.12|21951.12|21951.36|21951.36|21951.36|21951.36|21951.12|21951.12|0
1643967570000|2022-02-04 09:39:30|21951.19|21951.19|21951.14|21951.14|21951.58|21951.58|21951.07|21951.07|0
1643967580000|2022-02-04 09:39:40|21951.12|21951.12|21951.64|21951.64|21951.64|21951.64|21951.12|21951.12|0
1643967590000|2022-02-04 09:39:50|21951.37|21951.37|21952.31|21952.31|21952.35|21952.35|21951.37|21951.37|0
1643967600000|2022-02-04 09:40:00|21952.39|21952.39|21952.54|21952.54|21953.02|21953.02|21952.39|21952.39|0
1643967610000|2022-02-04 09:40:10|21952.69|21952.69|21952.66|21952.66|21952.95|21952.95|21952.65|21952.65|0
1643967620000|2022-02-04 09:40:20|21952.73|21952.73|21953.11|21953.11|21953.11|21953.11|21952.58|21952.58|0
1643967630000|2022-02-04 09:40:30|21952.72|21952.72|21952.77|21952.77|21953.05|21953.05|21952.72|21952.72|0
1643967640000|2022-02-04 09:40:40|21952.41|21952.41|21952.45|21952.45|21952.67|21952.67|21952.41|21952.41|0
1643967650000|2022-02-04 09:40:50|21952.36|21952.36|21952.41|21952.41|21952.98|21952.98|21952.36|21952.36|0
1643967660000|2022-02-04 09:41:00|21952.59|21952.59|21953.19|21953.19|21953.39|21953.39|21952.59|21952.59|0
1643967670000|2022-02-04 09:41:10|21953.06|21953.06|21953.76|21953.76|21953.76|21953.76|21953.06|21953.06|0
1643967680000|2022-02-04 09:41:20|21953.8|21953.8|21953.85|21953.85|21953.85|21953.85|21953.8|21953.8|0
1643967690000|2022-02-04 09:41:30|21953.79|21953.79|21953.72|21953.72|21953.79|21953.79|21953.66|21953.66|0
1643967700000|2022-02-04 09:41:40|21953.76|21953.76|21953.73|21953.73|21953.88|21953.88|21953.72|21953.72|0
1643967710000|2022-02-04 09:41:50|21953.81|21953.81|21954.16|21954.16|21954.28|21954.28|21953.75|21953.75|0
1643967720000|2022-02-04 09:42:00|21954.23|21954.23|21953.75|21953.75|21954.23|21954.23|21953.34|21953.34|0
1643967730000|2022-02-04 09:42:10|21953.65|21953.65|21952.85|21952.85|21953.7|21953.7|21952.85|21952.85|0
1643967740000|2022-02-04 09:42:20|21952.91|21952.91|21952.72|21952.72|21952.91|21952.91|21952.14|21952.14|0
1643967750000|2022-02-04 09:42:30|21952.9|21952.9|21952.68|21952.68|21952.9|21952.9|21952.66|21952.66|0
1643967760000|2022-02-04 09:42:40|21952.73|21952.73|21952.73|21952.73|21952.73|21952.73|21952.73|21952.73|0
1643967770000|2022-02-04 09:42:50|21952.58|21952.58|21952.14|21952.14|21952.58|21952.58|21952.14|21952.14|0
1643967780000|2022-02-04 09:43:00|21952.1|21952.1|21952.46|21952.46|21952.53|21952.53|21952.1|21952.1|0
1643967790000|2022-02-04 09:43:10|21952.54|21952.54|21952.19|21952.19|21952.54|21952.54|21952.1|21952.1|0
1643967800000|2022-02-04 09:43:20|21952.26|21952.26|21951.63|21951.63|21952.26|21952.26|21951.57|21951.57|0
1643967810000|2022-02-04 09:43:30|21951.72|21951.72|21951.71|21951.71|21951.86|21951.86|21951.71|21951.71|0
1643967820000|2022-02-04 09:43:40|21951.65|21951.65|21951.65|21951.65|21951.65|21951.65|21951.65|21951.65|0
1643967830000|2022-02-04 09:43:50|21951.55|21951.55|21951.99|21951.99|21952|21952|21951.55|21951.55|0
1643967840000|2022-02-04 09:44:00|21951.92|21951.92|21951.31|21951.31|21951.92|21951.92|21951.21|21951.21|0
1643967850000|2022-02-04 09:44:10|21951.36|21951.36|21952.13|21952.13|21952.13|21952.13|21951.22|21951.22|0
1643967860000|2022-02-04 09:44:20|21952.16|21952.16|21951.99|21951.99|21952.28|21952.28|21951.99|21951.99|0
1643967870000|2022-02-04 09:44:30|21952.07|21952.07|21952.67|21952.67|21952.67|21952.67|21952.07|21952.07|0
1643967880000|2022-02-04 09:44:40|21952.33|21952.33|21952.29|21952.29|21952.48|21952.48|21952.16|21952.16|0
1643967890000|2022-02-04 09:44:50|21952.09|21952.09|21951.61|21951.61|21952.09|21952.09|21951.58|21951.58|0
1643967900000|2022-02-04 09:45:00|21951.72|21951.72|21952.48|21952.48|21952.48|21952.48|21951.72|21951.72|0
1643967910000|2022-02-04 09:45:10|21952.4|21952.4|21951.63|21951.63|21952.52|21952.52|21951.63|21951.63|0
1643967920000|2022-02-04 09:45:20|21951.58|21951.58|21951.7|21951.7|21951.7|21951.7|21951.58|21951.58|0
1643967930000|2022-02-04 09:45:30|21951.61|21951.61|21951.66|21951.66|21951.66|21951.66|21951.49|21951.49|0
1643967940000|2022-02-04 09:45:40|21951.7|21951.7|21952.12|21952.12|21952.12|21952.12|21951.7|21951.7|0
1643967950000|2022-02-04 09:45:50|21952.02|21952.02|21951.95|21951.95|21952.02|21952.02|21951.95|21951.95|0
1643967960000|2022-02-04 09:46:00|21951.65|21951.65|21950.21|21950.21|21951.65|21951.65|21950.21|21950.21|0
1643967970000|2022-02-04 09:46:10|21950.15|21950.15|21950.32|21950.32|21950.32|21950.32|21950.13|21950.13|0
1643967980000|2022-02-04 09:46:20|21950.38|21950.38|21950.83|21950.83|21950.83|21950.83|21950.38|21950.38|0
1643967990000|2022-02-04 09:46:30|21950.88|21950.88|21950.87|21950.87|21950.88|21950.88|21950.82|21950.82|0
1643968000000|2022-02-04 09:46:40|21950.8|21950.8|21950.51|21950.51|21950.99|21950.99|21950.51|21950.51|0
1643968010000|2022-02-04 09:46:50|21950.41|21950.41|21951.47|21951.47|21951.47|21951.47|21950.26|21950.26|0
1643968020000|2022-02-04 09:47:00|21951.62|21951.62|21952.13|21952.13|21952.15|21952.15|21951.62|21951.62|0
1643968030000|2022-02-04 09:47:10|21952.2|21952.2|21953.17|21953.17|21953.17|21953.17|21952.09|21952.09|0
1643968040000|2022-02-04 09:47:20|21953.22|21953.22|21954.07|21954.07|21954.07|21954.07|21953.22|21953.22|0
1643968050000|2022-02-04 09:47:30|21954.13|21954.13|21953.97|21953.97|21954.29|21954.29|21953.86|21953.86|0
1643968060000|2022-02-04 09:47:40|21953.99|21953.99|21952.75|21952.75|21953.99|21953.99|21952.71|21952.71|0
1643968070000|2022-02-04 09:47:50|21952.65|21952.65|21952.77|21952.77|21952.82|21952.82|21952.65|21952.65|0
1643968080000|2022-02-04 09:48:00|21952.68|21952.68|21953.37|21953.37|21953.37|21953.37|21952.68|21952.68|0
1643968090000|2022-02-04 09:48:10|21953.89|21953.89|21954.23|21954.23|21954.48|21954.48|21953.89|21953.89|0
1643968100000|2022-02-04 09:48:20|21954.18|21954.18|21953.85|21953.85|21954.18|21954.18|21953.69|21953.69|0
1643968110000|2022-02-04 09:48:30|21953.8|21953.8|21953.82|21953.82|21954.13|21954.13|21953.62|21953.62|0
1643968120000|2022-02-04 09:48:40|21953.68|21953.68|21954.21|21954.21|21954.21|21954.21|21953.61|21953.61|0
1643968130000|2022-02-04 09:48:50|21954.31|21954.31|21954.18|21954.18|21954.42|21954.42|21954.18|21954.18|0
1643968140000|2022-02-04 09:49:00|21954.03|21954.03|21954.18|21954.18|21954.35|21954.35|21954.03|21954.03|0
1643968150000|2022-02-04 09:49:10|21953.97|21953.97|21953.79|21953.79|21954.18|21954.18|21953.79|21953.79|0
1643968160000|2022-02-04 09:49:20|21953.89|21953.89|21954.33|21954.33|21954.33|21954.33|21953.89|21953.89|0
1643968170000|2022-02-04 09:49:30|21954.24|21954.24|21954.31|21954.31|21954.45|21954.45|21954.2|21954.2|0
1643968180000|2022-02-04 09:49:40|21954.2|21954.2|21954.27|21954.27|21954.31|21954.31|21954.2|21954.2|0
1643968190000|2022-02-04 09:49:50|21954.24|21954.24|21953.66|21953.66|21954.24|21954.24|21953.3|21953.3|0
1643968200000|2022-02-04 09:50:00|21953.43|21953.43|21953.41|21953.41|21953.43|21953.43|21953.13|21953.13|0
1643968210000|2022-02-04 09:50:10|21953.36|21953.36|21953.54|21953.54|21953.68|21953.68|21953.36|21953.36|0
1643968220000|2022-02-04 09:50:20|21953.47|21953.47|21953.23|21953.23|21953.54|21953.54|21953.23|21953.23|0
1643968230000|2022-02-04 09:50:30|21953.16|21953.16|21952.61|21952.61|21953.16|21953.16|21952.48|21952.48|0
1643968240000|2022-02-04 09:50:40|21952.55|21952.55|21951.7|21951.7|21952.63|21952.63|21951.49|21951.49|0
1643968250000|2022-02-04 09:50:50|21951.63|21951.63|21950.58|21950.58|21951.78|21951.78|21950.58|21950.58|0
1643968260000|2022-02-04 09:51:00|21950.49|21950.49|21949.98|21949.98|21950.49|21950.49|21949.98|21949.98|0
1643968270000|2022-02-04 09:51:10|21950.09|21950.09|21947.79|21947.79|21950.18|21950.18|21947.79|21947.79|0
1643968280000|2022-02-04 09:51:20|21947.74|21947.74|21946.51|21946.51|21947.74|21947.74|21946.51|21946.51|0
1643968290000|2022-02-04 09:51:30|21946.43|21946.43|21946.56|21946.56|21946.72|21946.72|21946.43|21946.43|0
1643968300000|2022-02-04 09:51:40|21946.52|21946.52|21946.05|21946.05|21946.59|21946.59|21946.05|21946.05|0
1643968310000|2022-02-04 09:51:50|21945.9|21945.9|21945.91|21945.91|21946.26|21946.26|21945.84|21945.84|0
1643968320000|2022-02-04 09:52:00|21945.95|21945.95|21944.9|21944.9|21945.95|21945.95|21944.9|21944.9|0
1643968330000|2022-02-04 09:52:10|21944.95|21944.95|21944.94|21944.94|21944.95|21944.95|21944.8|21944.8|0
1643968340000|2022-02-04 09:52:20|21944.83|21944.83|21944.87|21944.87|21944.91|21944.91|21944.83|21944.83|0
1643968350000|2022-02-04 09:52:30|21944.77|21944.77|21944.95|21944.95|21945.13|21945.13|21944.77|21944.77|0
1643968360000|2022-02-04 09:52:40|21944.84|21944.84|21943.81|21943.81|21944.84|21944.84|21943.81|21943.81|0
1643968370000|2022-02-04 09:52:50|21943.75|21943.75|21943.87|21943.87|21943.87|21943.87|21943.73|21943.73|0
1643968380000|2022-02-04 09:53:00|21943.8|21943.8|21944.3|21944.3|21944.3|21944.3|21943.8|21943.8|0
1643968390000|2022-02-04 09:53:10|21944.08|21944.08|21943.3|21943.3|21944.08|21944.08|21943.3|21943.3|0
1643968400000|2022-02-04 09:53:20|21943.39|21943.39|21943.72|21943.72|21943.75|21943.75|21943.39|21943.39|0
1643968410000|2022-02-04 09:53:30|21943.66|21943.66|21943.18|21943.18|21943.68|21943.68|21943.18|21943.18|0
1643968420000|2022-02-04 09:53:40|21943.04|21943.04|21943.55|21943.55|21943.55|21943.55|21943.04|21943.04|0
1643968430000|2022-02-04 09:53:50|21943.62|21943.62|21943.96|21943.96|21944.12|21944.12|21943.62|21943.62|0
1643968440000|2022-02-04 09:54:00|21944|21944|21944.24|21944.24|21944.24|21944.24|21943.8|21943.8|0
1643968450000|2022-02-04 09:54:10|21944.13|21944.13|21943.93|21943.93|21944.13|21944.13|21943.77|21943.77|0
1643968460000|2022-02-04 09:54:20|21943.98|21943.98|21943.33|21943.33|21944.1|21944.1|21943.33|21943.33|0
1643968470000|2022-02-04 09:54:30|21943.38|21943.38|21943.38|21943.38|21943.38|21943.38|21943.14|21943.14|0
1643968480000|2022-02-04 09:54:40|21943.33|21943.33|21943.26|21943.26|21943.43|21943.43|21943.22|21943.22|0
1643968490000|2022-02-04 09:54:50|21943.37|21943.37|21943.47|21943.47|21943.47|21943.47|21943.27|21943.27|0
1643968500000|2022-02-04 09:55:00|21943.62|21943.62|21943.32|21943.32|21943.83|21943.83|21943.27|21943.27|0
1643968510000|2022-02-04 09:55:10|21943.37|21943.37|21942.76|21942.76|21943.45|21943.45|21942.76|21942.76|0
1643968520000|2022-02-04 09:55:20|21942.71|21942.71|21939.91|21939.91|21942.71|21942.71|21939.91|21939.91|0
1643968530000|2022-02-04 09:55:30|21939.93|21939.93|21939.3|21939.3|21939.93|21939.93|21939.14|21939.14|0
1643968540000|2022-02-04 09:55:40|21939.43|21939.43|21939.58|21939.58|21939.71|21939.71|21939.36|21939.36|0
1643968550000|2022-02-04 09:55:50|21939.5|21939.5|21939.12|21939.12|21939.6|21939.6|21939.12|21939.12|0
1643968560000|2022-02-04 09:56:00|21939.17|21939.17|21939.33|21939.33|21939.36|21939.36|21939.06|21939.06|0
1643968570000|2022-02-04 09:56:10|21939.37|21939.37|21939.21|21939.21|21939.4|21939.4|21939.13|21939.13|0
1643968580000|2022-02-04 09:56:20|21939.37|21939.37|21940.34|21940.34|21940.34|21940.34|21939.31|21939.31|0
1643968590000|2022-02-04 09:56:30|21940.41|21940.41|21940.22|21940.22|21940.41|21940.41|21939.97|21939.97|0
1643968600000|2022-02-04 09:56:40|21940.26|21940.26|21939.68|21939.68|21940.26|21940.26|21939.68|21939.68|0
1643968610000|2022-02-04 09:56:50|21939.53|21939.53|21939.17|21939.17|21939.53|21939.53|21939.12|21939.12|0
1643968620000|2022-02-04 09:57:00|21939.35|21939.35|21939.23|21939.23|21939.35|21939.35|21939.03|21939.03|0
1643968630000|2022-02-04 09:57:10|21939.05|21939.05|21938.6|21938.6|21939.05|21939.05|21938.52|21938.52|0
1643968640000|2022-02-04 09:57:20|21938.53|21938.53|21937.4|21937.4|21938.57|21938.57|21937.4|21937.4|0
1643968650000|2022-02-04 09:57:30|21937.24|21937.24|21937.1|21937.1|21937.24|21937.24|21936.82|21936.82|0
1643968660000|2022-02-04 09:57:40|21937.01|21937.01|21936.52|21936.52|21937.05|21937.05|21936.52|21936.52|0
1643968670000|2022-02-04 09:57:50|21936.44|21936.44|21935.49|21935.49|21936.51|21936.51|21935.49|21935.49|0
1643968680000|2022-02-04 09:58:00|21935.62|21935.62|21936.09|21936.09|21936.11|21936.11|21935.62|21935.62|0
1643968690000|2022-02-04 09:58:10|21936.02|21936.02|21936.54|21936.54|21936.54|21936.54|21936.02|21936.02|0
1643968700000|2022-02-04 09:58:20|21936.44|21936.44|21936.14|21936.14|21936.44|21936.44|21936.14|21936.14|0
1643968710000|2022-02-04 09:58:30|21936.08|21936.08|21936.13|21936.13|21936.23|21936.23|21935.94|21935.94|0
1643968720000|2022-02-04 09:58:40|21936.03|21936.03|21935.95|21935.95|21936.03|21936.03|21935.85|21935.85|0
1643968730000|2022-02-04 09:58:50|21935.99|21935.99|21936.6|21936.6|21936.6|21936.6|21935.99|21935.99|0
1643968740000|2022-02-04 09:59:00|21936.65|21936.65|21936.67|21936.67|21936.76|21936.76|21936.65|21936.65|0
1643968750000|2022-02-04 09:59:10|21936.75|21936.75|21937.76|21937.76|21937.76|21937.76|21936.57|21936.57|0
1643968760000|2022-02-04 09:59:20|21937.96|21937.96|21938.01|21938.01|21938.12|21938.12|21937.79|21937.79|0
1643968770000|2022-02-04 09:59:30|21938.07|21938.07|21938.38|21938.38|21938.38|21938.38|21938.04|21938.04|0
1643968780000|2022-02-04 09:59:40|21938.26|21938.26|21937.84|21937.84|21938.28|21938.28|21937.73|21937.73|0
1643968790000|2022-02-04 09:59:50|21937.87|21937.87|21938.22|21938.22|21938.22|21938.22|21937.87|21937.87|0
1643968800000|2022-02-04 10:00:00|21938.27|21938.27|21938.69|21938.69|21938.69|21938.69|21937.98|21937.98|0
1643968810000|2022-02-04 10:00:10|21938.65|21938.65|21938.51|21938.51|21938.72|21938.72|21938.39|21938.39|0
1643968820000|2022-02-04 10:00:20|21938.55|21938.55|21938.86|21938.86|21938.86|21938.86|21938.55|21938.55|0
1643968830000|2022-02-04 10:00:30|21938.8|21938.8|21937.96|21937.96|21938.8|21938.8|21937.96|21937.96|0
1643968840000|2022-02-04 10:00:40|21937.71|21937.71|21937.57|21937.57|21937.83|21937.83|21937.36|21937.36|0
1643968850000|2022-02-04 10:00:50|21937.72|21937.72|21937.9|21937.9|21937.96|21937.96|21937.72|21937.72|0
1643968860000|2022-02-04 10:01:00|21937.83|21937.83|21938.7|21938.7|21938.7|21938.7|21937.82|21937.82|0
1643968870000|2022-02-04 10:01:10|21938.74|21938.74|21938.75|21938.75|21938.88|21938.88|21938.55|21938.55|0
1643968880000|2022-02-04 10:01:20|21938.61|21938.61|21938.9|21938.9|21938.99|21938.99|21938.54|21938.54|0
1643968890000|2022-02-04 10:01:30|21938.81|21938.81|21939.56|21939.56|21939.56|21939.56|21938.73|21938.73|0
1643968900000|2022-02-04 10:01:40|21939.61|21939.61|21939.61|21939.61|21940.79|21940.79|21939.52|21939.52|0
1643968910000|2022-02-04 10:01:50|21939.7|21939.7|21940.14|21940.14|21940.18|21940.18|21939.7|21939.7|0
1643968920000|2022-02-04 10:02:00|21940.03|21940.03|21944.08|21944.08|21944.12|21944.12|21940.03|21940.03|0
1643968930000|2022-02-04 10:02:10|21944.34|21944.34|21944.79|21944.79|21944.79|21944.79|21944.25|21944.25|0
1643968940000|2022-02-04 10:02:20|21944.93|21944.93|21945.59|21945.59|21945.78|21945.78|21944.93|21944.93|0
1643968950000|2022-02-04 10:02:30|21945.66|21945.66|21945.58|21945.58|21945.78|21945.78|21945.53|21945.53|0
1643968960000|2022-02-04 10:02:40|21945.61|21945.61|21943.35|21943.35|21946.06|21946.06|21943.35|21943.35|0
1643968970000|2022-02-04 10:02:50|21943.45|21943.45|21943.1|21943.1|21943.45|21943.45|21942.96|21942.96|0
1643968980000|2022-02-04 10:03:00|21943.06|21943.06|21943.92|21943.92|21943.97|21943.97|21943.06|21943.06|0
1643968990000|2022-02-04 10:03:10|21943.99|21943.99|21943.24|21943.24|21944.08|21944.08|21943.1|21943.1|0
1643969000000|2022-02-04 10:03:20|21943.1|21943.1|21943.02|21943.02|21943.43|21943.43|21942.66|21942.66|0
1643969010000|2022-02-04 10:03:30|21942.96|21942.96|21943.03|21943.03|21943.25|21943.25|21942.96|21942.96|0
1643969020000|2022-02-04 10:03:40|21943.35|21943.35|21942.89|21942.89|21943.35|21943.35|21942.86|21942.86|0
1643969030000|2022-02-04 10:03:50|21943|21943|21942.79|21942.79|21943|21943|21942.77|21942.77|0
1643969040000|2022-02-04 10:04:00|21942.81|21942.81|21942.82|21942.82|21942.91|21942.91|21942.81|21942.81|0
1643969050000|2022-02-04 10:04:10|21942.75|21942.75|21942.5|21942.5|21942.82|21942.82|21942.5|21942.5|0
1643969060000|2022-02-04 10:04:20|21942.36|21942.36|21942.02|21942.02|21942.36|21942.36|21941.94|21941.94|0
1643969070000|2022-02-04 10:04:30|21941.93|21941.93|21942.5|21942.5|21942.5|21942.5|21941.63|21941.63|0
1643969080000|2022-02-04 10:04:40|21942.66|21942.66|21942.62|21942.62|21943.01|21943.01|21942.62|21942.62|0
1643969090000|2022-02-04 10:04:50|21942.49|21942.49|21942.07|21942.07|21942.49|21942.49|21942.07|21942.07|0
1643969100000|2022-02-04 10:05:00|21942.14|21942.14|21942.49|21942.49|21942.93|21942.93|21942.14|21942.14|0
1643969110000|2022-02-04 10:05:10|21942.53|21942.53|21940.72|21940.72|21942.65|21942.65|21940.72|21940.72|0
1643969120000|2022-02-04 10:05:20|21940.39|21940.39|21940.12|21940.12|21940.48|21940.48|21939.73|21939.73|0
1643969130000|2022-02-04 10:05:30|21940.08|21940.08|21939.11|21939.11|21940.13|21940.13|21939.11|21939.11|0
1643969140000|2022-02-04 10:05:40|21938.93|21938.93|21938.15|21938.15|21938.93|21938.93|21938.1|21938.1|0
1643969150000|2022-02-04 10:05:50|21937.98|21937.98|21937.57|21937.57|21937.98|21937.98|21937.49|21937.49|0
1643969160000|2022-02-04 10:06:00|21937.32|21937.32|21937.65|21937.65|21937.97|21937.97|21937.32|21937.32|0
1643969170000|2022-02-04 10:06:10|21937.45|21937.45|21937.42|21937.42|21937.58|21937.58|21937.3|21937.3|0
1643969180000|2022-02-04 10:06:20|21937.36|21937.36|21937.14|21937.14|21937.36|21937.36|21937.03|21937.03|0
1643969190000|2022-02-04 10:06:30|21936.97|21936.97|21937.06|21937.06|21937.06|21937.06|21936.91|21936.91|0
1643969200000|2022-02-04 10:06:40|21937.17|21937.17|21936.92|21936.92|21937.17|21937.17|21936.92|21936.92|0
1643969210000|2022-02-04 10:06:50|21936.77|21936.77|21937.48|21937.48|21937.6|21937.6|21936.77|21936.77|0
1643969220000|2022-02-04 10:07:00|21938.18|21938.18|21938.92|21938.92|21938.92|21938.92|21938.18|21938.18|0
1643969230000|2022-02-04 10:07:10|21939.01|21939.01|21939.49|21939.49|21939.49|21939.49|21939.01|21939.01|0
1643969240000|2022-02-04 10:07:20|21939.53|21939.53|21939.08|21939.08|21939.83|21939.83|21938.89|21938.89|0
1643969250000|2022-02-04 10:07:30|21939|21939|21937.62|21937.62|21939|21939|21937.57|21937.57|0
1643969260000|2022-02-04 10:07:40|21937.41|21937.41|21937.91|21937.91|21938.28|21938.28|21937.37|21937.37|0
1643969270000|2022-02-04 10:07:50|21937.76|21937.76|21936.75|21936.75|21937.78|21937.78|21936.69|21936.69|0
1643969280000|2022-02-04 10:08:00|21936.76|21936.76|21936.54|21936.54|21936.8|21936.8|21936.35|21936.35|0
1643969290000|2022-02-04 10:08:10|21936.74|21936.74|21936.91|21936.91|21936.91|21936.91|21936.66|21936.66|0
1643969300000|2022-02-04 10:08:20|21936.84|21936.84|21937.46|21937.46|21937.46|21937.46|21936.69|21936.69|0
1643969310000|2022-02-04 10:08:30|21937.79|21937.79|21938.51|21938.51|21938.51|21938.51|21937.79|21937.79|0
1643969320000|2022-02-04 10:08:40|21938.58|21938.58|21939.44|21939.44|21939.54|21939.54|21938.58|21938.58|0
1643969330000|2022-02-04 10:08:50|21939.58|21939.58|21939.66|21939.66|21939.88|21939.88|21939.58|21939.58|0
1643969340000|2022-02-04 10:09:00|21939.75|21939.75|21940.31|21940.31|21940.54|21940.54|21939.75|21939.75|0
1643969350000|2022-02-04 10:09:10|21940.17|21940.17|21939.86|21939.86|21940.31|21940.31|21939.84|21939.84|0
1643969360000|2022-02-04 10:09:20|21939.87|21939.87|21939.97|21939.97|21939.97|21939.97|21939.87|21939.87|0
1643969370000|2022-02-04 10:09:30|21940.02|21940.02|21940.37|21940.37|21940.43|21940.43|21940.02|21940.02|0
1643969380000|2022-02-04 10:09:40|21940.52|21940.52|21941|21941|21941|21941|21940.52|21940.52|0
1643969390000|2022-02-04 10:09:50|21941.06|21941.06|21941.18|21941.18|21941.18|21941.18|21940.78|21940.78|0
1643969400000|2022-02-04 10:10:00|21941.14|21941.14|21941.31|21941.31|21941.38|21941.38|21940.79|21940.79|0
1643969410000|2022-02-04 10:10:10|21941.56|21941.56|21942.09|21942.09|21942.09|21942.09|21941.54|21941.54|0
1643969420000|2022-02-04 10:10:20|21941.83|21941.83|21942|21942|21942|21942|21941.71|21941.71|0
1643969430000|2022-02-04 10:10:30|21941.93|21941.93|21942.34|21942.34|21942.37|21942.37|21941.93|21941.93|0
1643969440000|2022-02-04 10:10:40|21942.42|21942.42|21941.69|21941.69|21942.42|21942.42|21941.69|21941.69|0
1643969450000|2022-02-04 10:10:50|21941.54|21941.54|21941.96|21941.96|21941.96|21941.96|21941.48|21941.48|0
1643969460000|2022-02-04 10:11:00|21941.94|21941.94|21941.5|21941.5|21942.01|21942.01|21941.5|21941.5|0
1643969470000|2022-02-04 10:11:10|21941.65|21941.65|21941.23|21941.23|21941.7|21941.7|21941.17|21941.17|0
1643969480000|2022-02-04 10:11:20|21941.27|21941.27|21940.83|21940.83|21941.27|21941.27|21940.67|21940.67|0
1643969490000|2022-02-04 10:11:30|21940.62|21940.62|21940.59|21940.59|21940.62|21940.62|21940.22|21940.22|0
1643969500000|2022-02-04 10:11:40|21940.67|21940.67|21941.06|21941.06|21941.06|21941.06|21940.49|21940.49|0
1643969510000|2022-02-04 10:11:50|21941.16|21941.16|21941.21|21941.21|21941.3|21941.3|21941.16|21941.16|0
1643969520000|2022-02-04 10:12:00|21941.02|21941.02|21941.08|21941.08|21941.19|21941.19|21940.86|21940.86|0
1643969530000|2022-02-04 10:12:10|21941.04|21941.04|21942.33|21942.33|21942.33|21942.33|21941.04|21941.04|0
1643969540000|2022-02-04 10:12:20|21942.07|21942.07|21941.9|21941.9|21942.07|21942.07|21941.63|21941.63|0
1643969550000|2022-02-04 10:12:30|21941.95|21941.95|21941.33|21941.33|21942.09|21942.09|21941.33|21941.33|0
1643969560000|2022-02-04 10:12:40|21941.28|21941.28|21941.1|21941.1|21941.28|21941.28|21941.1|21941.1|0
1643969570000|2022-02-04 10:12:50|21941.15|21941.15|21941.08|21941.08|21941.15|21941.15|21941.08|21941.08|0
1643969580000|2022-02-04 10:13:00|21941.03|21941.03|21940.99|21940.99|21941.2|21941.2|21940.97|21940.97|0
1643969590000|2022-02-04 10:13:10|21940.93|21940.93|21940.89|21940.89|21941.01|21941.01|21940.85|21940.85|0
1643969600000|2022-02-04 10:13:20|21941|21941|21940.49|21940.49|21941|21941|21940.49|21940.49|0
1643969610000|2022-02-04 10:13:30|21940.59|21940.59|21940.53|21940.53|21940.63|21940.63|21940.53|21940.53|0
1643969620000|2022-02-04 10:13:40|21940.49|21940.49|21940.13|21940.13|21940.49|21940.49|21940.13|21940.13|0
1643969630000|2022-02-04 10:13:50|21940.03|21940.03|21938.19|21938.19|21940.03|21940.03|21938.08|21938.08|0
1643969640000|2022-02-04 10:14:00|21938.26|21938.26|21938.21|21938.21|21938.34|21938.34|21938.21|21938.21|0
1643969650000|2022-02-04 10:14:10|21938.04|21938.04|21938.82|21938.82|21938.82|21938.82|21937.97|21937.97|0
1643969660000|2022-02-04 10:14:20|21938.88|21938.88|21939|21939|21939.07|21939.07|21938.67|21938.67|0
1643969670000|2022-02-04 10:14:30|21938.95|21938.95|21938.29|21938.29|21938.95|21938.95|21938.29|21938.29|0
1643969680000|2022-02-04 10:14:40|21938.44|21938.44|21938.77|21938.77|21938.92|21938.92|21938.36|21938.36|0
1643969690000|2022-02-04 10:14:50|21938.65|21938.65|21938.78|21938.78|21938.87|21938.87|21938.65|21938.65|0
1643969700000|2022-02-04 10:15:00|21938.61|21938.61|21938.35|21938.35|21938.61|21938.61|21938.35|21938.35|0
1643969710000|2022-02-04 10:15:10|21938.38|21938.38|21937.85|21937.85|21938.38|21938.38|21937.85|21937.85|0
1643969720000|2022-02-04 10:15:20|21937.75|21937.75|21937.65|21937.65|21937.8|21937.8|21937.65|21937.65|0
1643969730000|2022-02-04 10:15:30|21937.56|21937.56|21937.56|21937.56|21937.56|21937.56|21937.45|21937.45|0
1643969740000|2022-02-04 10:15:40|21937.65|21937.65|21937.81|21937.81|21937.88|21937.88|21937.65|21937.65|0
1643969750000|2022-02-04 10:15:50|21937.99|21937.99|21938.24|21938.24|21938.24|21938.24|21937.91|21937.91|0
1643969760000|2022-02-04 10:16:00|21938.32|21938.32|21939.12|21939.12|21939.12|21939.12|21938.21|21938.21|0
1643969770000|2022-02-04 10:16:10|21939.19|21939.19|21939.68|21939.68|21939.68|21939.68|21939.13|21939.13|0
1643969780000|2022-02-04 10:16:20|21939.59|21939.59|21939.59|21939.59|21939.68|21939.68|21939.51|21939.51|0
1643969790000|2022-02-04 10:16:30|21939.43|21939.43|21938.78|21938.78|21939.43|21939.43|21938.78|21938.78|0
1643969800000|2022-02-04 10:16:40|21938.64|21938.64|21938.7|21938.7|21938.7|21938.7|21938.57|21938.57|0
1643969810000|2022-02-04 10:16:50|21938.65|21938.65|21938.59|21938.59|21938.67|21938.67|21938.47|21938.47|0
1643969820000|2022-02-04 10:17:00|21938.62|21938.62|21938.76|21938.76|21938.86|21938.86|21938.62|21938.62|0
1643969830000|2022-02-04 10:17:10|21938.67|21938.67|21938.6|21938.6|21938.67|21938.67|21938.6|21938.6|0
1643969840000|2022-02-04 10:17:20|21938.43|21938.43|21938.23|21938.23|21938.43|21938.43|21938.23|21938.23|0
1643969850000|2022-02-04 10:17:30|21938.15|21938.15|21937.37|21937.37|21938.15|21938.15|21937.27|21937.27|0
1643969860000|2022-02-04 10:17:40|21937.39|21937.39|21937.01|21937.01|21937.45|21937.45|21937.01|21937.01|0
1643969870000|2022-02-04 10:17:50|21937|21937|21936.65|21936.65|21937.05|21937.05|21936.65|21936.65|0
1643969880000|2022-02-04 10:18:00|21936.6|21936.6|21936.59|21936.59|21936.6|21936.6|21936.29|21936.29|0
1643969890000|2022-02-04 10:18:10|21936.69|21936.69|21935.94|21935.94|21936.69|21936.69|21935.51|21935.51|0
1643969900000|2022-02-04 10:18:20|21936|21936|21935.77|21935.77|21936.14|21936.14|21935.64|21935.64|0
1643969910000|2022-02-04 10:18:30|21935.84|21935.84|21935.74|21935.74|21935.84|21935.84|21935.73|21935.73|0
1643969920000|2022-02-04 10:18:40|21935.69|21935.69|21935.53|21935.53|21935.69|21935.69|21935.53|21935.53|0
1643969930000|2022-02-04 10:18:50|21935.4|21935.4|21934.25|21934.25|21935.4|21935.4|21934.25|21934.25|0
1643969940000|2022-02-04 10:19:00|21934.31|21934.31|21933.06|21933.06|21934.31|21934.31|21933.06|21933.06|0
1643969950000|2022-02-04 10:19:10|21932.86|21932.86|21932.74|21932.74|21933.01|21933.01|21932.74|21932.74|0
1643969960000|2022-02-04 10:19:20|21932.89|21932.89|21932.43|21932.43|21932.89|21932.89|21932.43|21932.43|0
1643969970000|2022-02-04 10:19:30|21932.35|21932.35|21932.35|21932.35|21932.35|21932.35|21932.35|21932.35|0
1643969980000|2022-02-04 10:19:40|21932.29|21932.29|21932.29|21932.29|21932.29|21932.29|21932.29|21932.29|0
1643969990000|2022-02-04 10:19:50|21932.23|21932.23|21932.08|21932.08|21932.32|21932.32|21932.01|21932.01|0
1643970000000|2022-02-04 10:20:00|21932.02|21932.02|21931.75|21931.75|21932.04|21932.04|21931.54|21931.54|0
1643970010000|2022-02-04 10:20:10|21931.59|21931.59|21931.3|21931.3|21931.63|21931.63|21931.3|21931.3|0
1643970020000|2022-02-04 10:20:20|21931.25|21931.25|21931.64|21931.64|21931.74|21931.74|21931.25|21931.25|0
1643970030000|2022-02-04 10:20:30|21931.57|21931.57|21930.88|21930.88|21931.62|21931.62|21930.88|21930.88|0
1643970040000|2022-02-04 10:20:40|21930.78|21930.78|21930.59|21930.59|21931.34|21931.34|21930.59|21930.59|0
1643970050000|2022-02-04 10:20:50|21930.45|21930.45|21929.29|21929.29|21930.45|21930.45|21929.29|21929.29|0
1643970060000|2022-02-04 10:21:00|21929.06|21929.06|21927.82|21927.82|21929.06|21929.06|21927.82|21927.82|0
1643970070000|2022-02-04 10:21:10|21927.78|21927.78|21927.66|21927.66|21927.87|21927.87|21927.66|21927.66|0
1643970080000|2022-02-04 10:21:20|21927.55|21927.55|21926.23|21926.23|21927.62|21927.62|21926.18|21926.18|0
1643970090000|2022-02-04 10:21:30|21926.32|21926.32|21926.3|21926.3|21926.52|21926.52|21926.3|21926.3|0
1643970100000|2022-02-04 10:21:40|21925.99|21925.99|21925.96|21925.96|21925.99|21925.99|21925.61|21925.61|0
1643970110000|2022-02-04 10:21:50|21925.83|21925.83|21925.8|21925.8|21925.83|21925.83|21925.56|21925.56|0
1643970120000|2022-02-04 10:22:00|21925.74|21925.74|21926.41|21926.41|21926.47|21926.47|21925.74|21925.74|0
1643970130000|2022-02-04 10:22:10|21926.54|21926.54|21926.54|21926.54|21926.54|21926.54|21926.47|21926.47|0
1643970140000|2022-02-04 10:22:20|21926.6|21926.6|21927.02|21927.02|21927.02|21927.02|21926.6|21926.6|0
1643970150000|2022-02-04 10:22:30|21927.07|21927.07|21927.88|21927.88|21927.95|21927.95|21927.07|21927.07|0
1643970160000|2022-02-04 10:22:40|21928.04|21928.04|21927.7|21927.7|21928.08|21928.08|21927.63|21927.63|0
1643970170000|2022-02-04 10:22:50|21927.56|21927.56|21926.8|21926.8|21927.56|21927.56|21926.8|21926.8|0
1643970180000|2022-02-04 10:23:00|21926.65|21926.65|21926.14|21926.14|21926.65|21926.65|21926.14|21926.14|0
1643970190000|2022-02-04 10:23:10|21926.07|21926.07|21925.62|21925.62|21926.07|21926.07|21925.62|21925.62|0
1643970200000|2022-02-04 10:23:20|21925.56|21925.56|21925.55|21925.55|21925.63|21925.63|21925.52|21925.52|0
1643970210000|2022-02-04 10:23:30|21925.36|21925.36|21925.26|21925.26|21925.47|21925.47|21925.26|21925.26|0
1643970220000|2022-02-04 10:23:40|21925.23|21925.23|21925.69|21925.69|21925.69|21925.69|21924.95|21924.95|0
1643970230000|2022-02-04 10:23:50|21925.87|21925.87|21926.2|21926.2|21926.26|21926.26|21925.87|21925.87|0
1643970240000|2022-02-04 10:24:00|21926.14|21926.14|21926.42|21926.42|21926.42|21926.42|21926.14|21926.14|0
1643970250000|2022-02-04 10:24:10|21926.5|21926.5|21924.11|21924.11|21926.5|21926.5|21924.08|21924.08|0
1643970260000|2022-02-04 10:24:20|21924.18|21924.18|21924.38|21924.38|21924.38|21924.38|21924.07|21924.07|0
1643970270000|2022-02-04 10:24:30|21924.33|21924.33|21924.19|21924.19|21924.33|21924.33|21924.19|21924.19|0
1643970280000|2022-02-04 10:24:40|21924.23|21924.23|21924.14|21924.14|21924.24|21924.24|21923.95|21923.95|0
1643970290000|2022-02-04 10:24:50|21924.2|21924.2|21923.19|21923.19|21924.37|21924.37|21922.9|21922.9|0
1643970300000|2022-02-04 10:25:00|21923.12|21923.12|21922.67|21922.67|21923.34|21923.34|21922.53|21922.53|0
1643970310000|2022-02-04 10:25:10|21922.71|21922.71|21922.19|21922.19|21922.78|21922.78|21922.19|21922.19|0
1643970320000|2022-02-04 10:25:20|21922.01|21922.01|21922.7|21922.7|21922.7|21922.7|21922.01|21922.01|0
1643970330000|2022-02-04 10:25:30|21922.62|21922.62|21922.71|21922.71|21922.71|21922.71|21922.61|21922.61|0
1643970340000|2022-02-04 10:25:40|21922.63|21922.63|21922.56|21922.56|21922.85|21922.85|21922.38|21922.38|0
1643970350000|2022-02-04 10:25:50|21922.69|21922.69|21922.97|21922.97|21923.08|21923.08|21922.69|21922.69|0
1643970360000|2022-02-04 10:26:00|21923.15|21923.15|21923.78|21923.78|21923.87|21923.87|21922.92|21922.92|0
1643970370000|2022-02-04 10:26:10|21923.67|21923.67|21923.28|21923.28|21923.67|21923.67|21923.28|21923.28|0
1643970380000|2022-02-04 10:26:20|21923.15|21923.15|21920.94|21920.94|21923.24|21923.24|21920.94|21920.94|0
1643970390000|2022-02-04 10:26:30|21920.85|21920.85|21920.91|21920.91|21920.91|21920.91|21920.71|21920.71|0
1643970400000|2022-02-04 10:26:40|21920.85|21920.85|21921.63|21921.63|21921.63|21921.63|21920.72|21920.72|0
1643970410000|2022-02-04 10:26:50|21921.57|21921.57|21921.87|21921.87|21921.87|21921.87|21921.57|21921.57|0
1643970420000|2022-02-04 10:27:00|21922.08|21922.08|21922.18|21922.18|21922.18|21922.18|21921.98|21921.98|0
1643970430000|2022-02-04 10:27:10|21922.3|21922.3|21922.51|21922.51|21922.52|21922.52|21922.21|21922.21|0
1643970440000|2022-02-04 10:27:20|21922.62|21922.62|21922.58|21922.58|21922.7|21922.7|21922.48|21922.48|0
1643970450000|2022-02-04 10:27:30|21922.44|21922.44|21921.93|21921.93|21922.44|21922.44|21921.93|21921.93|0
1643970460000|2022-02-04 10:27:40|21921.91|21921.91|21922.3|21922.3|21922.3|21922.3|21921.88|21921.88|0
1643970470000|2022-02-04 10:27:50|21922.32|21922.32|21922.34|21922.34|21922.5|21922.5|21922.21|21922.21|0
1643970480000|2022-02-04 10:28:00|21922.24|21922.24|21922.37|21922.37|21922.37|21922.37|21922.08|21922.08|0
1643970490000|2022-02-04 10:28:10|21922.25|21922.25|21922.31|21922.31|21922.53|21922.53|21922.25|21922.25|0
1643970500000|2022-02-04 10:28:20|21922.23|21922.23|21922.83|21922.83|21922.88|21922.88|21922.22|21922.22|0
1643970510000|2022-02-04 10:28:30|21922.73|21922.73|21922.84|21922.84|21922.93|21922.93|21922.73|21922.73|0
1643970520000|2022-02-04 10:28:40|21922.86|21922.86|21922.74|21922.74|21922.86|21922.86|21922.66|21922.66|0
1643970530000|2022-02-04 10:28:50|21922.8|21922.8|21921.66|21921.66|21922.8|21922.8|21921.6|21921.6|0
1643970540000|2022-02-04 10:29:00|21921.77|21921.77|21921.87|21921.87|21921.99|21921.99|21921.77|21921.77|0
1643970550000|2022-02-04 10:29:10|21921.8|21921.8|21921.7|21921.7|21921.8|21921.8|21921.7|21921.7|0
1643970560000|2022-02-04 10:29:20|21921.76|21921.76|21921.77|21921.77|21921.77|21921.77|21921.66|21921.66|0
1643970570000|2022-02-04 10:29:30|21921.86|21921.86|21921.78|21921.78|21921.96|21921.96|21921.78|21921.78|0
1643970580000|2022-02-04 10:29:40|21921.7|21921.7|21921.61|21921.61|21921.87|21921.87|21921.61|21921.61|0
1643970590000|2022-02-04 10:29:50|21921.59|21921.59|21921.31|21921.31|21921.59|21921.59|21921.18|21921.18|0
1643970600000|2022-02-04 10:30:00|21921.27|21921.27|21919.94|21919.94|21921.27|21921.27|21919.84|21919.84|0
1643970610000|2022-02-04 10:30:10|21919.85|21919.85|21919.23|21919.23|21919.85|21919.85|21918.96|21918.96|0
1643970620000|2022-02-04 10:30:20|21919.17|21919.17|21916.96|21916.96|21919.17|21919.17|21916.96|21916.96|0
1643970630000|2022-02-04 10:30:30|21917.14|21917.14|21916.11|21916.11|21917.14|21917.14|21916.05|21916.05|0
1643970640000|2022-02-04 10:30:40|21916.05|21916.05|21916.27|21916.27|21916.4|21916.4|21915.9|21915.9|0
1643970650000|2022-02-04 10:30:50|21916.32|21916.32|21916.51|21916.51|21916.63|21916.63|21916.32|21916.32|0
1643970660000|2022-02-04 10:31:00|21916.38|21916.38|21915.61|21915.61|21916.38|21916.38|21915.61|21915.61|0
1643970670000|2022-02-04 10:31:10|21915.52|21915.52|21915.52|21915.52|21915.65|21915.65|21915.3|21915.3|0
1643970680000|2022-02-04 10:31:20|21915.46|21915.46|21915.21|21915.21|21915.46|21915.46|21915.08|21915.08|0
1643970690000|2022-02-04 10:31:30|21915.28|21915.28|21914.85|21914.85|21915.48|21915.48|21914.81|21914.81|0
1643970700000|2022-02-04 10:31:40|21914.83|21914.83|21911.37|21911.37|21914.83|21914.83|21911.37|21911.37|0
1643970710000|2022-02-04 10:31:50|21911.28|21911.28|21910.46|21910.46|21911.43|21911.43|21910.46|21910.46|0
1643970720000|2022-02-04 10:32:00|21910.39|21910.39|21909.23|21909.23|21910.39|21910.39|21909.17|21909.17|0
1643970730000|2022-02-04 10:32:10|21909.18|21909.18|21908.74|21908.74|21909.25|21909.25|21908.74|21908.74|0
1643970740000|2022-02-04 10:32:20|21908.81|21908.81|21908.7|21908.7|21908.87|21908.87|21908.32|21908.32|0
1643970750000|2022-02-04 10:32:30|21908.76|21908.76|21908.35|21908.35|21908.76|21908.76|21908.35|21908.35|0
1643970760000|2022-02-04 10:32:40|21908.46|21908.46|21908.32|21908.32|21908.55|21908.55|21908.3|21908.3|0
1643970770000|2022-02-04 10:32:50|21908.43|21908.43|21908.06|21908.06|21908.43|21908.43|21908.06|21908.06|0
1643970780000|2022-02-04 10:33:00|21907.92|21907.92|21907.75|21907.75|21907.98|21907.98|21907.75|21907.75|0
1643970790000|2022-02-04 10:33:10|21907.49|21907.49|21907.92|21907.92|21907.92|21907.92|21907.35|21907.35|0
1643970800000|2022-02-04 10:33:20|21908.02|21908.02|21908.31|21908.31|21908.31|21908.31|21908.02|21908.02|0
1643970810000|2022-02-04 10:33:30|21908.07|21908.07|21908.12|21908.12|21908.12|21908.12|21908.02|21908.02|0
1643970820000|2022-02-04 10:33:40|21908.22|21908.22|21908.01|21908.01|21908.22|21908.22|21907.62|21907.62|0
1643970830000|2022-02-04 10:33:50|21907.98|21907.98|21908.28|21908.28|21908.28|21908.28|21907.98|21907.98|0
1643970840000|2022-02-04 10:34:00|21908.23|21908.23|21908.28|21908.28|21908.42|21908.42|21908.18|21908.18|0
1643970850000|2022-02-04 10:34:10|21908.21|21908.21|21908.76|21908.76|21908.9|21908.9|21908.15|21908.15|0
1643970860000|2022-02-04 10:34:20|21909.11|21909.11|21909.37|21909.37|21909.37|21909.37|21909.11|21909.11|0
1643970870000|2022-02-04 10:34:30|21909.29|21909.29|21909.6|21909.6|21909.6|21909.6|21909.29|21909.29|0
1643970880000|2022-02-04 10:34:40|21909.65|21909.65|21909.38|21909.38|21909.65|21909.65|21909.28|21909.28|0
1643970890000|2022-02-04 10:34:50|21909.51|21909.51|21909.41|21909.41|21909.51|21909.51|21909.23|21909.23|0
1643970900000|2022-02-04 10:35:00|21909.49|21909.49|21915.25|21915.25|21915.25|21915.25|21909.49|21909.49|0
1643970910000|2022-02-04 10:35:10|21915.23|21915.23|21915.34|21915.34|21915.46|21915.46|21915.08|21915.08|0
1643970920000|2022-02-04 10:35:20|21915.39|21915.39|21915.39|21915.39|21915.39|21915.39|21915.39|21915.39|0
1643970930000|2022-02-04 10:35:30|21915.4|21915.4|21915.14|21915.14|21915.4|21915.4|21915.1|21915.1|0
1643970940000|2022-02-04 10:35:40|21915.32|21915.32|21915.4|21915.4|21915.57|21915.57|21915.32|21915.32|0
1643970950000|2022-02-04 10:35:50|21915.3|21915.3|21915.39|21915.39|21915.52|21915.52|21915.28|21915.28|0
1643970960000|2022-02-04 10:36:00|21915.28|21915.28|21914.15|21914.15|21915.28|21915.28|21914.15|21914.15|0
1643970970000|2022-02-04 10:36:10|21914.17|21914.17|21914.03|21914.03|21914.17|21914.17|21913.88|21913.88|0
1643970980000|2022-02-04 10:36:20|21913.87|21913.87|21913.46|21913.46|21913.87|21913.87|21913.46|21913.46|0
1643970990000|2022-02-04 10:36:30|21913.54|21913.54|21913.49|21913.49|21913.54|21913.54|21913.49|21913.49|0
1643971000000|2022-02-04 10:36:40|21913.4|21913.4|21913.48|21913.48|21913.56|21913.56|21913.4|21913.4|0
1643971010000|2022-02-04 10:36:50|21913.36|21913.36|21913.09|21913.09|21913.46|21913.46|21913.09|21913.09|0
1643971020000|2022-02-04 10:37:00|21913.03|21913.03|21912.33|21912.33|21913.03|21913.03|21912.12|21912.12|0
1643971030000|2022-02-04 10:37:10|21912.2|21912.2|21911.6|21911.6|21912.22|21912.22|21911.52|21911.52|0
1643971040000|2022-02-04 10:37:20|21911.7|21911.7|21911.74|21911.74|21911.74|21911.74|21911.7|21911.7|0
1643971050000|2022-02-04 10:37:30|21911.78|21911.78|21911.65|21911.65|21911.78|21911.78|21911.65|21911.65|0
1643971060000|2022-02-04 10:37:40|21911.58|21911.58|21911.58|21911.58|21911.58|21911.58|21911.58|21911.58|0
1643971070000|2022-02-04 10:37:50|21911.73|21911.73|21911.28|21911.28|21912.6|21912.6|21911.28|21911.28|0
1643971080000|2022-02-04 10:38:00|21911.23|21911.23|21911.68|21911.68|21911.68|21911.68|21910.88|21910.88|0
1643971090000|2022-02-04 10:38:10|21911.61|21911.61|21912.81|21912.81|21912.87|21912.87|21911.61|21911.61|0
1643971100000|2022-02-04 10:38:20|21913.03|21913.03|21913.84|21913.84|21913.92|21913.92|21912.85|21912.85|0
1643971110000|2022-02-04 10:38:30|21913.91|21913.91|21913.34|21913.34|21913.98|21913.98|21913.34|21913.34|0
1643971120000|2022-02-04 10:38:40|21913.16|21913.16|21912.77|21912.77|21913.23|21913.23|21912.77|21912.77|0
1643971130000|2022-02-04 10:38:50|21912.83|21912.83|21912.33|21912.33|21912.94|21912.94|21912.33|21912.33|0
1643971140000|2022-02-04 10:39:00|21912.84|21912.84|21913.6|21913.6|21913.6|21913.6|21912.84|21912.84|0
1643971150000|2022-02-04 10:39:10|21913.66|21913.66|21915.23|21915.23|21915.29|21915.29|21913.66|21913.66|0
1643971160000|2022-02-04 10:39:20|21915.3|21915.3|21914.77|21914.77|21915.38|21915.38|21914.77|21914.77|0
1643971170000|2022-02-04 10:39:30|21914.82|21914.82|21916.02|21916.02|21916.02|21916.02|21914.82|21914.82|0
1643971180000|2022-02-04 10:39:40|21915.94|21915.94|21915.85|21915.85|21916.01|21916.01|21915.3|21915.3|0
1643971190000|2022-02-04 10:39:50|21915.77|21915.77|21915.5|21915.5|21915.77|21915.77|21915.22|21915.22|0
1643971200000|2022-02-04 10:40:00|21915.6|21915.6|21916.58|21916.58|21916.58|21916.58|21915.43|21915.43|0
1643971210000|2022-02-04 10:40:10|21916.52|21916.52|21916.53|21916.53|21916.63|21916.63|21916.36|21916.36|0
1643971220000|2022-02-04 10:40:20|21916.46|21916.46|21916.43|21916.43|21916.46|21916.46|21915.86|21915.86|0
1643971230000|2022-02-04 10:40:30|21916.35|21916.35|21916.47|21916.47|21916.47|21916.47|21916.09|21916.09|0
1643971240000|2022-02-04 10:40:40|21916.4|21916.4|21916|21916|21916.49|21916.49|21916|21916|0
1643971250000|2022-02-04 10:40:50|21916.08|21916.08|21915.76|21915.76|21916.08|21916.08|21915.76|21915.76|0
1643971260000|2022-02-04 10:41:00|21915.69|21915.69|21915.36|21915.36|21915.74|21915.74|21915.32|21915.32|0
1643971270000|2022-02-04 10:41:10|21915.32|21915.32|21916.16|21916.16|21916.16|21916.16|21915.29|21915.29|0
1643971280000|2022-02-04 10:41:20|21916.22|21916.22|21916.15|21916.15|21916.24|21916.24|21915.98|21915.98|0
1643971290000|2022-02-04 10:41:30|21916.2|21916.2|21916.89|21916.89|21917.1|21917.1|21916.2|21916.2|0
1643971300000|2022-02-04 10:41:40|21916.86|21916.86|21917.02|21917.02|21917.02|21917.02|21916.86|21916.86|0
1643971310000|2022-02-04 10:41:50|21916.97|21916.97|21917.2|21917.2|21917.33|21917.33|21916.89|21916.89|0
1643971320000|2022-02-04 10:42:00|21917.32|21917.32|21916.84|21916.84|21917.32|21917.32|21916.84|21916.84|0
1643971330000|2022-02-04 10:42:10|21916.89|21916.89|21916.62|21916.62|21916.89|21916.89|21916.62|21916.62|0
1643971340000|2022-02-04 10:42:20|21916.68|21916.68|21915.61|21915.61|21916.68|21916.68|21915.61|21915.61|0
1643971350000|2022-02-04 10:42:30|21915.5|21915.5|21914.75|21914.75|21915.5|21915.5|21914.64|21914.64|0
1643971360000|2022-02-04 10:42:40|21914.56|21914.56|21914.52|21914.52|21914.73|21914.73|21914.37|21914.37|0
1643971370000|2022-02-04 10:42:50|21914.59|21914.59|21915.14|21915.14|21915.14|21915.14|21914.59|21914.59|0
1643971380000|2022-02-04 10:43:00|21915.21|21915.21|21914.27|21914.27|21915.21|21915.21|21914.27|21914.27|0
1643971390000|2022-02-04 10:43:10|21914.17|21914.17|21914.02|21914.02|21914.17|21914.17|21914.02|21914.02|0
1643971400000|2022-02-04 10:43:20|21913.96|21913.96|21913.67|21913.67|21913.98|21913.98|21913.62|21913.62|0
1643971410000|2022-02-04 10:43:30|21913.62|21913.62|21912.82|21912.82|21913.62|21913.62|21912.82|21912.82|0
1643971420000|2022-02-04 10:43:40|21912.76|21912.76|21912.16|21912.16|21912.76|21912.76|21912.16|21912.16|0
1643971430000|2022-02-04 10:43:50|21912.31|21912.31|21912.21|21912.21|21912.31|21912.31|21912.21|21912.21|0
1643971440000|2022-02-04 10:44:00|21912.28|21912.28|21912.16|21912.16|21912.28|21912.28|21912.09|21912.09|0
1643971450000|2022-02-04 10:44:10|21912.14|21912.14|21912.17|21912.17|21912.44|21912.44|21912.02|21912.02|0
1643971460000|2022-02-04 10:44:20|21912.12|21912.12|21911.98|21911.98|21912.12|21912.12|21911.98|21911.98|0
1643971470000|2022-02-04 10:44:30|21911.89|21911.89|21906.48|21906.48|21911.89|21911.89|21906.45|21906.45|0
1643971480000|2022-02-04 10:44:40|21906.33|21906.33|21905.97|21905.97|21906.33|21906.33|21905.94|21905.94|0
1643971490000|2022-02-04 10:44:50|21905.75|21905.75|21906.19|21906.19|21906.19|21906.19|21905.75|21905.75|0
1643971500000|2022-02-04 10:45:00|21906.12|21906.12|21905.54|21905.54|21906.19|21906.19|21905.49|21905.49|0
1643971510000|2022-02-04 10:45:10|21905.75|21905.75|21905.75|21905.75|21905.93|21905.93|21905.69|21905.69|0
1643971520000|2022-02-04 10:45:20|21905.83|21905.83|21905.35|21905.35|21905.83|21905.83|21905.27|21905.27|0
1643971530000|2022-02-04 10:45:30|21905.23|21905.23|21905.37|21905.37|21905.37|21905.37|21904.8|21904.8|0
1643971540000|2022-02-04 10:45:40|21905.41|21905.41|21905.78|21905.78|21905.78|21905.78|21905.41|21905.41|0
1643971550000|2022-02-04 10:45:50|21905.81|21905.81|21906.23|21906.23|21906.28|21906.28|21905.81|21905.81|0
1643971560000|2022-02-04 10:46:00|21906.31|21906.31|21905.92|21905.92|21906.45|21906.45|21905.92|21905.92|0
1643971570000|2022-02-04 10:46:10|21905.97|21905.97|21905.98|21905.98|21906.2|21906.2|21905.88|21905.88|0
1643971580000|2022-02-04 10:46:20|21905.94|21905.94|21905.71|21905.71|21906.03|21906.03|21905.4|21905.4|0
1643971590000|2022-02-04 10:46:30|21905.76|21905.76|21906.57|21906.57|21906.57|21906.57|21905.76|21905.76|0
1643971600000|2022-02-04 10:46:40|21906.39|21906.39|21906.82|21906.82|21906.89|21906.89|21906.27|21906.27|0
1643971610000|2022-02-04 10:46:50|21906.89|21906.89|21906.61|21906.61|21907.04|21907.04|21906.53|21906.53|0
1643971620000|2022-02-04 10:47:00|21906.54|21906.54|21906.6|21906.6|21906.68|21906.68|21906.21|21906.21|0
1643971630000|2022-02-04 10:47:10|21906.64|21906.64|21906.52|21906.52|21906.64|21906.64|21906.52|21906.52|0
1643971640000|2022-02-04 10:47:20|21906.48|21906.48|21905.86|21905.86|21906.48|21906.48|21905.67|21905.67|0
1643971650000|2022-02-04 10:47:30|21905.71|21905.71|21902.12|21902.12|21905.71|21905.71|21901.85|21901.85|0
1643971660000|2022-02-04 10:47:40|21902.06|21902.06|21902|21902|21902.27|21902.27|21901.94|21901.94|0
1643971670000|2022-02-04 10:47:50|21902.15|21902.15|21902.31|21902.31|21902.31|21902.31|21901.89|21901.89|0
1643971680000|2022-02-04 10:48:00|21902.27|21902.27|21902.19|21902.19|21902.29|21902.29|21902.09|21902.09|0
1643971690000|2022-02-04 10:48:10|21902.21|21902.21|21901.06|21901.06|21902.26|21902.26|21901.06|21901.06|0
1643971700000|2022-02-04 10:48:20|21900.97|21900.97|21901|21901|21901.03|21901.03|21900.75|21900.75|0
1643971710000|2022-02-04 10:48:30|21901.08|21901.08|21901.11|21901.11|21901.18|21901.18|21901.05|21901.05|0
1643971720000|2022-02-04 10:48:40|21900.84|21900.84|21900.67|21900.67|21900.85|21900.85|21900.64|21900.64|0
1643971730000|2022-02-04 10:48:50|21900.72|21900.72|21900.61|21900.61|21900.92|21900.92|21900.46|21900.46|0
1643971740000|2022-02-04 10:49:00|21900.6|21900.6|21900.56|21900.56|21901.06|21901.06|21900.56|21900.56|0
1643971750000|2022-02-04 10:49:10|21900.48|21900.48|21900.42|21900.42|21900.48|21900.48|21900.4|21900.4|0
1643971760000|2022-02-04 10:49:20|21900.36|21900.36|21900.21|21900.21|21900.44|21900.44|21900.21|21900.21|0
1643971770000|2022-02-04 10:49:30|21900.16|21900.16|21899.96|21899.96|21900.16|21900.16|21899.96|21899.96|0
1643971780000|2022-02-04 10:49:40|21899.89|21899.89|21899.61|21899.61|21900|21900|21899.6|21899.6|0
1643971790000|2022-02-04 10:49:50|21899.53|21899.53|21899.48|21899.48|21899.64|21899.64|21899.41|21899.41|0
1643971800000|2022-02-04 10:50:00|21899.54|21899.54|21899.64|21899.64|21899.72|21899.72|21899.25|21899.25|0
1643971810000|2022-02-04 10:50:10|21899.68|21899.68|21900.62|21900.62|21900.74|21900.74|21899.68|21899.68|0
1643971820000|2022-02-04 10:50:20|21900.79|21900.79|21902.58|21902.58|21902.58|21902.58|21900.79|21900.79|0
1643971830000|2022-02-04 10:50:30|21902.73|21902.73|21902.73|21902.73|21902.83|21902.83|21902.71|21902.71|0
1643971840000|2022-02-04 10:50:40|21902.79|21902.79|21903.43|21903.43|21903.43|21903.43|21902.79|21902.79|0
1643971850000|2022-02-04 10:50:50|21903.25|21903.25|21903.29|21903.29|21903.47|21903.47|21903.25|21903.25|0
1643971860000|2022-02-04 10:51:00|21903.4|21903.4|21903.46|21903.46|21903.46|21903.46|21903.34|21903.34|0
1643971870000|2022-02-04 10:51:10|21903.41|21903.41|21904.04|21904.04|21904.04|21904.04|21903.41|21903.41|0
1643971880000|2022-02-04 10:51:20|21904.1|21904.1|21905.05|21905.05|21905.05|21905.05|21904.1|21904.1|0
1643971890000|2022-02-04 10:51:30|21905.18|21905.18|21904.86|21904.86|21905.5|21905.5|21904.34|21904.34|0
1643971900000|2022-02-04 10:51:40|21904.78|21904.78|21905.97|21905.97|21905.97|21905.97|21904.78|21904.78|0
1643971910000|2022-02-04 10:51:50|21906.22|21906.22|21908.77|21908.77|21908.77|21908.77|21906.22|21906.22|0
1643971920000|2022-02-04 10:52:00|21908.96|21908.96|21909.58|21909.58|21909.58|21909.58|21908.75|21908.75|0
1643971930000|2022-02-04 10:52:10|21909.62|21909.62|21909.75|21909.75|21909.75|21909.75|21909.62|21909.62|0
1643971940000|2022-02-04 10:52:20|21909.78|21909.78|21909.8|21909.8|21909.89|21909.89|21909.78|21909.78|0
1643971950000|2022-02-04 10:52:30|21909.65|21909.65|21910.12|21910.12|21910.12|21910.12|21909.6|21909.6|0
1643971960000|2022-02-04 10:52:40|21910.05|21910.05|21910.17|21910.17|21910.23|21910.23|21910.05|21910.05|0
1643971970000|2022-02-04 10:52:50|21909.96|21909.96|21910.26|21910.26|21910.26|21910.26|21909.82|21909.82|0
1643971980000|2022-02-04 10:53:00|21910.21|21910.21|21910.4|21910.4|21910.55|21910.55|21910.21|21910.21|0
1643971990000|2022-02-04 10:53:10|21910.29|21910.29|21911.13|21911.13|21911.13|21911.13|21910.29|21910.29|0
1643972000000|2022-02-04 10:53:20|21911.05|21911.05|21910.12|21910.12|21911.05|21911.05|21910.07|21910.07|0
1643972010000|2022-02-04 10:53:30|21910.17|21910.17|21907.81|21907.81|21910.19|21910.19|21907.81|21907.81|0
1643972020000|2022-02-04 10:53:40|21907.77|21907.77|21906.93|21906.93|21907.77|21907.77|21906.93|21906.93|0
1643972030000|2022-02-04 10:53:50|21906.85|21906.85|21906.49|21906.49|21906.85|21906.85|21906.49|21906.49|0
1643972040000|2022-02-04 10:54:00|21906.44|21906.44|21906.19|21906.19|21906.44|21906.44|21906.13|21906.13|0
1643972050000|2022-02-04 10:54:10|21906.27|21906.27|21905.48|21905.48|21906.27|21906.27|21905.48|21905.48|0
1643972060000|2022-02-04 10:54:20|21905.54|21905.54|21905.43|21905.43|21905.57|21905.57|21905.29|21905.29|0
1643972070000|2022-02-04 10:54:30|21905.4|21905.4|21905.4|21905.4|21905.4|21905.4|21905.4|21905.4|0
1643972080000|2022-02-04 10:54:40|21905.48|21905.48|21905.51|21905.51|21905.8|21905.8|21905.36|21905.36|0
1643972090000|2022-02-04 10:54:50|21905.31|21905.31|21905.09|21905.09|21905.31|21905.31|21905.09|21905.09|0
1643972100000|2022-02-04 10:55:00|21905.13|21905.13|21905.84|21905.84|21905.84|21905.84|21905.13|21905.13|0
1643972110000|2022-02-04 10:55:10|21906.14|21906.14|21906.02|21906.02|21906.28|21906.28|21906.01|21906.01|0
1643972120000|2022-02-04 10:55:20|21905.89|21905.89|21905.65|21905.65|21906.05|21906.05|21905.56|21905.56|0
1643972130000|2022-02-04 10:55:30|21905.58|21905.58|21905|21905|21905.58|21905.58|21905|21905|0
1643972140000|2022-02-04 10:55:40|21904.91|21904.91|21904.83|21904.83|21904.91|21904.91|21904.83|21904.83|0
1643972150000|2022-02-04 10:55:50|21904.72|21904.72|21904.32|21904.32|21904.72|21904.72|21904.32|21904.32|0
1643972160000|2022-02-04 10:56:00|21904.26|21904.26|21903.13|21903.13|21904.26|21904.26|21903.13|21903.13|0
1643972170000|2022-02-04 10:56:10|21903.09|21903.09|21902.75|21902.75|21903.09|21903.09|21902.71|21902.71|0
1643972180000|2022-02-04 10:56:20|21902.8|21902.8|21902.51|21902.51|21902.8|21902.8|21902.51|21902.51|0
1643972190000|2022-02-04 10:56:30|21902.48|21902.48|21902.72|21902.72|21902.72|21902.72|21902.48|21902.48|0
1643972200000|2022-02-04 10:56:40|21902.65|21902.65|21901.04|21901.04|21902.65|21902.65|21901.04|21901.04|0
1643972210000|2022-02-04 10:56:50|21900.99|21900.99|21895.46|21895.46|21900.99|21900.99|21895.46|21895.46|0
1643972220000|2022-02-04 10:57:00|21895.31|21895.31|21895.34|21895.34|21895.34|21895.34|21894.92|21894.92|0
1643972230000|2022-02-04 10:57:10|21895.43|21895.43|21894.67|21894.67|21895.61|21895.61|21894.58|21894.58|0
1643972240000|2022-02-04 10:57:20|21894.63|21894.63|21894.42|21894.42|21894.63|21894.63|21894.42|21894.42|0
1643972250000|2022-02-04 10:57:30|21894.35|21894.35|21894.17|21894.17|21894.35|21894.35|21894.13|21894.13|0
1643972260000|2022-02-04 10:57:40|21894.23|21894.23|21894.16|21894.16|21894.38|21894.38|21894.16|21894.16|0
1643972270000|2022-02-04 10:57:50|21894.07|21894.07|21894.12|21894.12|21894.12|21894.12|21893.99|21893.99|0
1643972280000|2022-02-04 10:58:00|21894.07|21894.07|21894.17|21894.17|21894.17|21894.17|21893.77|21893.77|0
1643972290000|2022-02-04 10:58:10|21894.7|21894.7|21894.8|21894.8|21895|21895|21894.67|21894.67|0
1643972300000|2022-02-04 10:58:20|21894.94|21894.94|21894.86|21894.86|21894.94|21894.94|21894.82|21894.82|0
1643972310000|2022-02-04 10:58:30|21894.9|21894.9|21894.97|21894.97|21894.97|21894.97|21894.9|21894.9|0
1643972320000|2022-02-04 10:58:40|21894.9|21894.9|21894.25|21894.25|21894.9|21894.9|21894.25|21894.25|0
1643972330000|2022-02-04 10:58:50|21894.05|21894.05|21893.76|21893.76|21894.2|21894.2|21892.84|21892.84|0
1643972340000|2022-02-04 10:59:00|21893.38|21893.38|21893.38|21893.38|21893.71|21893.71|21893.38|21893.38|0
1643972350000|2022-02-04 10:59:10|21893.45|21893.45|21893.38|21893.38|21893.51|21893.51|21893.29|21893.29|0
1643972360000|2022-02-04 10:59:20|21893.25|21893.25|21893.67|21893.67|21893.67|21893.67|21893.25|21893.25|0
1643972370000|2022-02-04 10:59:30|21893.72|21893.72|21893.77|21893.77|21893.82|21893.82|21893.42|21893.42|0
1643972380000|2022-02-04 10:59:40|21893.59|21893.59|21893.5|21893.5|21893.9|21893.9|21893.39|21893.39|0
1643972390000|2022-02-04 10:59:50|21893.43|21893.43|21893.55|21893.55|21893.7|21893.7|21893.43|21893.43|0
1643972400000|2022-02-04 11:00:00|21893.61|21893.61|21893.2|21893.2|21893.77|21893.77|21893.2|21893.2|0
1643972410000|2022-02-04 11:00:10|21893.08|21893.08|21891.37|21891.37|21893.14|21893.14|21891.37|21891.37|0
1643972420000|2022-02-04 11:00:20|21891.02|21891.02|21890.8|21890.8|21891.02|21891.02|21890.47|21890.47|0
1643972430000|2022-02-04 11:00:30|21890.74|21890.74|21890.83|21890.83|21890.89|21890.89|21890.74|21890.74|0
1643972440000|2022-02-04 11:00:40|21890.66|21890.66|21890.71|21890.71|21891.03|21891.03|21890.66|21890.66|0
1643972450000|2022-02-04 11:00:50|21890.58|21890.58|21890.18|21890.18|21890.58|21890.58|21890.18|21890.18|0
1643972460000|2022-02-04 11:01:00|21890.14|21890.14|21890.05|21890.05|21890.47|21890.47|21890.03|21890.03|0
1643972470000|2022-02-04 11:01:10|21890.15|21890.15|21890.13|21890.13|21890.33|21890.33|21889.97|21889.97|0
1643972480000|2022-02-04 11:01:20|21890.06|21890.06|21889.95|21889.95|21890.06|21890.06|21889.79|21889.79|0
1643972490000|2022-02-04 11:01:30|21890|21890|21889.68|21889.68|21890|21890|21889.57|21889.57|0
1643972500000|2022-02-04 11:01:40|21889.64|21889.64|21889.2|21889.2|21889.64|21889.64|21889.2|21889.2|0
1643972520000|2022-02-04 11:02:00|21889.35|21889.35|21889.27|21889.27|21889.38|21889.38|21889.03|21889.03|0
1643972530000|2022-02-04 11:02:10|21889.09|21889.09|21888.93|21888.93|21889.09|21889.09|21888.85|21888.85|0
1643972540000|2022-02-04 11:02:20|21889.14|21889.14|21889.18|21889.18|21889.23|21889.23|21888.96|21888.96|0
1643972550000|2022-02-04 11:02:30|21889.07|21889.07|21889|21889|21889.07|21889.07|21888.97|21888.97|0
1643972560000|2022-02-04 11:02:40|21889.09|21889.09|21887.51|21887.51|21889.09|21889.09|21887.51|21887.51|0
1643972570000|2022-02-04 11:02:50|21887.39|21887.39|21886.51|21886.51|21887.39|21887.39|21886.51|21886.51|0
1643972580000|2022-02-04 11:03:00|21886.5|21886.5|21885.76|21885.76|21886.5|21886.5|21885.74|21885.74|0
1643972590000|2022-02-04 11:03:10|21885.71|21885.71|21885.26|21885.26|21885.76|21885.76|21885.26|21885.26|0
1643972600000|2022-02-04 11:03:20|21885.05|21885.05|21883.94|21883.94|21885.05|21885.05|21883.94|21883.94|0
1643972610000|2022-02-04 11:03:30|21884.03|21884.03|21878.66|21878.66|21884.03|21884.03|21878.53|21878.53|0
1643972620000|2022-02-04 11:03:40|21878.59|21878.59|21877.6|21877.6|21878.59|21878.59|21877.58|21877.58|0
1643972630000|2022-02-04 11:03:50|21877.54|21877.54|21877.22|21877.22|21877.6|21877.6|21877.22|21877.22|0
1643972640000|2022-02-04 11:04:00|21877.29|21877.29|21877.82|21877.82|21877.82|21877.82|21877.29|21877.29|0
1643972650000|2022-02-04 11:04:10|21877.79|21877.79|21876.97|21876.97|21877.79|21877.79|21876.97|21876.97|0
1643972660000|2022-02-04 11:04:20|21877|21877|21877.16|21877.16|21877.27|21877.27|21876.9|21876.9|0
1643972670000|2022-02-04 11:04:30|21877.22|21877.22|21876.58|21876.58|21877.22|21877.22|21876.42|21876.42|0
1643972680000|2022-02-04 11:04:40|21876.44|21876.44|21876.35|21876.35|21876.44|21876.44|21876.35|21876.35|0
1643972690000|2022-02-04 11:04:50|21876.44|21876.44|21876|21876|21876.49|21876.49|21875.87|21875.87|0
1643972700000|2022-02-04 11:05:00|21876.05|21876.05|21872.93|21872.93|21876.05|21876.05|21872.93|21872.93|0
1643972710000|2022-02-04 11:05:10|21873.11|21873.11|21873.17|21873.17|21873.27|21873.27|21872.88|21872.88|0
1643972720000|2022-02-04 11:05:20|21873.03|21873.03|21872.39|21872.39|21873.13|21873.13|21872.39|21872.39|0
1643972730000|2022-02-04 11:05:30|21872.45|21872.45|21871.94|21871.94|21872.45|21872.45|21871.9|21871.9|0
1643972740000|2022-02-04 11:05:40|21872.01|21872.01|21872.43|21872.43|21872.47|21872.47|21872.01|21872.01|0
1643972750000|2022-02-04 11:05:50|21871.98|21871.98|21872.05|21872.05|21872.24|21872.24|21871.76|21871.76|0
1643972760000|2022-02-04 11:06:00|21872.11|21872.11|21873.18|21873.18|21873.31|21873.31|21872.1|21872.1|0
1643972770000|2022-02-04 11:06:10|21873.33|21873.33|21873.27|21873.27|21873.33|21873.33|21873.19|21873.19|0
1643972780000|2022-02-04 11:06:20|21873.2|21873.2|21873.41|21873.41|21873.59|21873.59|21873.2|21873.2|0
1643972790000|2022-02-04 11:06:30|21873.48|21873.48|21873.7|21873.7|21873.81|21873.81|21873.48|21873.48|0
1643972800000|2022-02-04 11:06:40|21873.9|21873.9|21873.86|21873.86|21874|21874|21873.86|21873.86|0
1643972810000|2022-02-04 11:06:50|21873.91|21873.91|21873.93|21873.93|21874.14|21874.14|21873.82|21873.82|0
1643972820000|2022-02-04 11:07:00|21873.88|21873.88|21872.79|21872.79|21873.99|21873.99|21872.79|21872.79|0
1643972830000|2022-02-04 11:07:10|21872.75|21872.75|21872.55|21872.55|21873.17|21873.17|21872.55|21872.55|0
1643972840000|2022-02-04 11:07:20|21872.6|21872.6|21872.26|21872.26|21872.8|21872.8|21872.26|21872.26|0
1643972850000|2022-02-04 11:07:30|21872.31|21872.31|21870.72|21870.72|21872.31|21872.31|21870.72|21870.72|0
1643972860000|2022-02-04 11:07:40|21870.79|21870.79|21869.66|21869.66|21870.79|21870.79|21869.66|21869.66|0
1643972870000|2022-02-04 11:07:50|21869.59|21869.59|21870.04|21870.04|21870.04|21870.04|21869.59|21869.59|0
1643972880000|2022-02-04 11:08:00|21869.97|21869.97|21869.98|21869.98|21869.98|21869.98|21869.91|21869.91|0
1643972890000|2022-02-04 11:08:10|21869.79|21869.79|21868.63|21868.63|21869.79|21869.79|21868.43|21868.43|0
1643972900000|2022-02-04 11:08:20|21868.68|21868.68|21868|21868|21868.68|21868.68|21868|21868|0
1643972910000|2022-02-04 11:08:30|21867.93|21867.93|21867.35|21867.35|21867.93|21867.93|21867.35|21867.35|0
1643972920000|2022-02-04 11:08:40|21867.27|21867.27|21867.43|21867.43|21867.59|21867.59|21867.27|21867.27|0
1643972930000|2022-02-04 11:08:50|21867.27|21867.27|21866.69|21866.69|21867.27|21867.27|21866.69|21866.69|0
1643972940000|2022-02-04 11:09:00|21866.64|21866.64|21865.72|21865.72|21866.86|21866.86|21865.71|21865.71|0
1643972950000|2022-02-04 11:09:10|21865.02|21865.02|21863.85|21863.85|21865.02|21865.02|21863.78|21863.78|0
1643972960000|2022-02-04 11:09:20|21863.81|21863.81|21863.96|21863.96|21864.11|21864.11|21863.81|21863.81|0
1643972970000|2022-02-04 11:09:30|21863.9|21863.9|21863.69|21863.69|21863.9|21863.9|21863.69|21863.69|0
1643972980000|2022-02-04 11:09:40|21863.72|21863.72|21863.52|21863.52|21863.86|21863.86|21863.52|21863.52|0
1643972990000|2022-02-04 11:09:50|21863.47|21863.47|21862.5|21862.5|21863.47|21863.47|21862.5|21862.5|0
1643973000000|2022-02-04 11:10:00|21862.36|21862.36|21862.43|21862.43|21862.57|21862.57|21862.17|21862.17|0
1643973010000|2022-02-04 11:10:10|21862.42|21862.42|21863.03|21863.03|21863.17|21863.17|21862.42|21862.42|0
1643973020000|2022-02-04 11:10:20|21862.98|21862.98|21861.9|21861.9|21863.1|21863.1|21861.8|21861.8|0
1643973030000|2022-02-04 11:10:30|21862|21862|21862.1|21862.1|21862.2|21862.2|21861.87|21861.87|0
1643973040000|2022-02-04 11:10:40|21861.99|21861.99|21858.6|21858.6|21861.99|21861.99|21858.6|21858.6|0
1643973050000|2022-02-04 11:10:50|21858.54|21858.54|21856.79|21856.79|21858.54|21858.54|21856.53|21856.53|0
1643973060000|2022-02-04 11:11:00|21856.68|21856.68|21855.46|21855.46|21856.76|21856.76|21855.46|21855.46|0
1643973070000|2022-02-04 11:11:10|21855.52|21855.52|21854.86|21854.86|21855.53|21855.53|21854.8|21854.8|0
1643973080000|2022-02-04 11:11:20|21854.95|21854.95|21854.33|21854.33|21854.95|21854.95|21854.24|21854.24|0
1643973090000|2022-02-04 11:11:30|21854.28|21854.28|21853.77|21853.77|21854.3|21854.3|21853.77|21853.77|0
1643973100000|2022-02-04 11:11:40|21853.74|21853.74|21853.53|21853.53|21853.74|21853.74|21853.53|21853.53|0
1643973110000|2022-02-04 11:11:50|21853.4|21853.4|21853.51|21853.51|21853.51|21853.51|21853.26|21853.26|0
1643973120000|2022-02-04 11:12:00|21853.46|21853.46|21851.77|21851.77|21853.57|21853.57|21851.77|21851.77|0
1643973130000|2022-02-04 11:12:10|21851.72|21851.72|21849.52|21849.52|21851.72|21851.72|21849.23|21849.23|0
1643973140000|2022-02-04 11:12:20|21849.23|21849.23|21848.57|21848.57|21849.23|21849.23|21848.02|21848.02|0
1643973150000|2022-02-04 11:12:30|21848.47|21848.47|21848.22|21848.22|21848.61|21848.61|21848.17|21848.17|0
1643973160000|2022-02-04 11:12:40|21848.08|21848.08|21847.25|21847.25|21848.08|21848.08|21847.2|21847.2|0
1643973170000|2022-02-04 11:12:50|21847.38|21847.38|21847|21847|21847.74|21847.74|21847|21847|0
1643973180000|2022-02-04 11:13:00|21846.92|21846.92|21845.57|21845.57|21846.92|21846.92|21845.57|21845.57|0
1643973190000|2022-02-04 11:13:10|21845.54|21845.54|21844.95|21844.95|21845.54|21845.54|21844.95|21844.95|0
1643973200000|2022-02-04 11:13:20|21844.92|21844.92|21839.86|21839.86|21844.99|21844.99|21839.86|21839.86|0
1643973210000|2022-02-04 11:13:30|21839.59|21839.59|21838.52|21838.52|21839.68|21839.68|21838.49|21838.49|0
1643973220000|2022-02-04 11:13:40|21838.37|21838.37|21838.06|21838.06|21838.45|21838.45|21837.94|21837.94|0
1643973230000|2022-02-04 11:13:50|21837.93|21837.93|21837.44|21837.44|21838.04|21838.04|21837.2|21837.2|0
1643973240000|2022-02-04 11:14:00|21837.32|21837.32|21837.48|21837.48|21837.51|21837.51|21837.15|21837.15|0
1643973250000|2022-02-04 11:14:10|21837.46|21837.46|21837.57|21837.57|21837.57|21837.57|21836.99|21836.99|0
1643973260000|2022-02-04 11:14:20|21837.66|21837.66|21837.25|21837.25|21837.79|21837.79|21837.19|21837.19|0
1643973270000|2022-02-04 11:14:30|21837.19|21837.19|21836.66|21836.66|21837.25|21837.25|21836.66|21836.66|0
1643973280000|2022-02-04 11:14:40|21836.6|21836.6|21836.39|21836.39|21836.6|21836.6|21836.39|21836.39|0
1643973290000|2022-02-04 11:14:50|21835.77|21835.77|21834.93|21834.93|21835.93|21835.93|21834.93|21834.93|0
1643973300000|2022-02-04 11:15:00|21834.79|21834.79|21833.81|21833.81|21834.79|21834.79|21833.81|21833.81|0
1643973310000|2022-02-04 11:15:10|21833.74|21833.74|21833.88|21833.88|21834.18|21834.18|21833.7|21833.7|0
1643973320000|2022-02-04 11:15:20|21833.67|21833.67|21833.07|21833.07|21833.85|21833.85|21832.91|21832.91|0
1643973330000|2022-02-04 11:15:30|21832.93|21832.93|21833.12|21833.12|21833.12|21833.12|21832.88|21832.88|0
1643973340000|2022-02-04 11:15:40|21833.19|21833.19|21833.02|21833.02|21833.24|21833.24|21832.91|21832.91|0
1643973350000|2022-02-04 11:15:50|21833.16|21833.16|21832.5|21832.5|21833.16|21833.16|21832.5|21832.5|0
1643973360000|2022-02-04 11:16:00|21832.58|21832.58|21834.03|21834.03|21834.31|21834.31|21832.49|21832.49|0
1643973370000|2022-02-04 11:16:10|21834.24|21834.24|21833.77|21833.77|21834.3|21834.3|21833.55|21833.55|0
1643973380000|2022-02-04 11:16:20|21833.46|21833.46|21834.96|21834.96|21834.96|21834.96|21833.46|21833.46|0
1643973390000|2022-02-04 11:16:30|21835.04|21835.04|21834.57|21834.57|21835.1|21835.1|21834.39|21834.39|0
1643973400000|2022-02-04 11:16:40|21834.71|21834.71|21835.97|21835.97|21835.97|21835.97|21834.15|21834.15|0
1643973410000|2022-02-04 11:16:50|21835.9|21835.9|21836.76|21836.76|21836.76|21836.76|21835.9|21835.9|0
1643973420000|2022-02-04 11:17:00|21836.39|21836.39|21836.21|21836.21|21836.5|21836.5|21836.21|21836.21|0
1643973430000|2022-02-04 11:17:10|21835.88|21835.88|21835.63|21835.63|21835.97|21835.97|21835.55|21835.55|0
1643973440000|2022-02-04 11:17:20|21835.52|21835.52|21834.92|21834.92|21835.52|21835.52|21834.92|21834.92|0
1643973450000|2022-02-04 11:17:30|21834.69|21834.69|21834.36|21834.36|21834.69|21834.69|21834.36|21834.36|0
1643973460000|2022-02-04 11:17:40|21834.21|21834.21|21834.37|21834.37|21834.45|21834.45|21834.08|21834.08|0
1643973470000|2022-02-04 11:17:50|21834.45|21834.45|21834.67|21834.67|21834.85|21834.85|21834.44|21834.44|0
1643973480000|2022-02-04 11:18:00|21834.61|21834.61|21834.16|21834.16|21834.61|21834.61|21834.02|21834.02|0
1643973490000|2022-02-04 11:18:10|21834|21834|21834.23|21834.23|21834.23|21834.23|21833.79|21833.79|0
1643973500000|2022-02-04 11:18:20|21834.36|21834.36|21834.88|21834.88|21835.14|21835.14|21834.36|21834.36|0
1643973510000|2022-02-04 11:18:30|21834.94|21834.94|21835.55|21835.55|21835.55|21835.55|21834.94|21834.94|0
1643973520000|2022-02-04 11:18:40|21835.59|21835.59|21835.87|21835.87|21835.88|21835.88|21835.59|21835.59|0
1643973530000|2022-02-04 11:18:50|21836.09|21836.09|21836.38|21836.38|21836.38|21836.38|21836.09|21836.09|0
1643973540000|2022-02-04 11:19:00|21836.53|21836.53|21837.58|21837.58|21837.58|21837.58|21836.53|21836.53|0
1643973550000|2022-02-04 11:19:10|21837.65|21837.65|21836.85|21836.85|21837.65|21837.65|21836.75|21836.75|0
1643973560000|2022-02-04 11:19:20|21836.83|21836.83|21837.43|21837.43|21837.43|21837.43|21836.83|21836.83|0
1643973570000|2022-02-04 11:19:30|21837.57|21837.57|21838.24|21838.24|21838.24|21838.24|21837.57|21837.57|0
1643973580000|2022-02-04 11:19:40|21838.08|21838.08|21839.09|21839.09|21839.09|21839.09|21838.08|21838.08|0
1643973590000|2022-02-04 11:19:50|21839.12|21839.12|21838.97|21838.97|21839.61|21839.61|21838.81|21838.81|0
1643973600000|2022-02-04 11:20:00|21839.04|21839.04|21838.74|21838.74|21839.23|21839.23|21838.74|21838.74|0
1643973610000|2022-02-04 11:20:10|21838.77|21838.77|21838.96|21838.96|21839.08|21839.08|21838.77|21838.77|0
1643973620000|2022-02-04 11:20:20|21838.88|21838.88|21839.03|21839.03|21839.03|21839.03|21838.88|21838.88|0
1643973630000|2022-02-04 11:20:30|21839.14|21839.14|21839.42|21839.42|21839.42|21839.42|21839.14|21839.14|0
1643973640000|2022-02-04 11:20:40|21839.63|21839.63|21839.93|21839.93|21840.06|21840.06|21839.63|21839.63|0
1643973650000|2022-02-04 11:20:50|21839.81|21839.81|21840.11|21840.11|21840.11|21840.11|21839.81|21839.81|0
1643973660000|2022-02-04 11:21:00|21840.18|21840.18|21840.55|21840.55|21840.55|21840.55|21840.12|21840.12|0
1643973670000|2022-02-04 11:21:10|21840.46|21840.46|21839.93|21839.93|21840.58|21840.58|21839.52|21839.52|0
1643973680000|2022-02-04 11:21:20|21839.87|21839.87|21839.53|21839.53|21839.87|21839.87|21839.33|21839.33|0
1643973690000|2022-02-04 11:21:30|21839.68|21839.68|21839.37|21839.37|21839.73|21839.73|21839.33|21839.33|0
1643973700000|2022-02-04 11:21:40|21839.44|21839.44|21838.95|21838.95|21839.44|21839.44|21838.63|21838.63|0
1643973710000|2022-02-04 11:21:50|21838.89|21838.89|21838.84|21838.84|21838.89|21838.89|21838.75|21838.75|0
1643973720000|2022-02-04 11:22:00|21838.63|21838.63|21838.43|21838.43|21838.76|21838.76|21838.43|21838.43|0
1643973730000|2022-02-04 11:22:10|21838.3|21838.3|21838.1|21838.1|21838.4|21838.4|21838.1|21838.1|0
1643973740000|2022-02-04 11:22:20|21838.14|21838.14|21838.4|21838.4|21838.4|21838.4|21838.03|21838.03|0
1643973750000|2022-02-04 11:22:30|21838.51|21838.51|21838.41|21838.41|21838.61|21838.61|21838.2|21838.2|0
1643973760000|2022-02-04 11:22:40|21838.47|21838.47|21838.52|21838.52|21838.52|21838.52|21838.4|21838.4|0
1643973770000|2022-02-04 11:22:50|21837.63|21837.63|21837.49|21837.49|21837.63|21837.63|21837.49|21837.49|0
1643973780000|2022-02-04 11:23:00|21837.31|21837.31|21837.02|21837.02|21837.31|21837.31|21837.02|21837.02|0
1643973790000|2022-02-04 11:23:10|21836.81|21836.81|21836.98|21836.98|21837.43|21837.43|21836.81|21836.81|0
1643973800000|2022-02-04 11:23:20|21836.8|21836.8|21837.62|21837.62|21837.62|21837.62|21836.8|21836.8|0
1643973810000|2022-02-04 11:23:30|21837.65|21837.65|21837.7|21837.7|21837.7|21837.7|21837.57|21837.57|0
1643973820000|2022-02-04 11:23:40|21837.62|21837.62|21836.56|21836.56|21837.62|21837.62|21836.38|21836.38|0
1643973830000|2022-02-04 11:23:50|21837.29|21837.29|21836.08|21836.08|21837.34|21837.34|21836.02|21836.02|0
1643973840000|2022-02-04 11:24:00|21836.01|21836.01|21835.61|21835.61|21836.01|21836.01|21835.47|21835.47|0
1643973850000|2022-02-04 11:24:10|21835.28|21835.28|21835.74|21835.74|21835.74|21835.74|21835.28|21835.28|0
1643973860000|2022-02-04 11:24:20|21836.08|21836.08|21836.72|21836.72|21836.79|21836.79|21836.08|21836.08|0
1643973870000|2022-02-04 11:24:30|21836.47|21836.47|21836.22|21836.22|21836.47|21836.47|21836.1|21836.1|0
1643973880000|2022-02-04 11:24:40|21836.34|21836.34|21836.96|21836.96|21837.11|21837.11|21836.34|21836.34|0
1643973890000|2022-02-04 11:24:50|21836.88|21836.88|21836.9|21836.9|21836.99|21836.99|21836.88|21836.88|0
1643973900000|2022-02-04 11:25:00|21836.82|21836.82|21836.69|21836.69|21836.82|21836.82|21836.52|21836.52|0
1643973910000|2022-02-04 11:25:10|21836.75|21836.75|21840.38|21840.38|21840.38|21840.38|21836.66|21836.66|0
1643973920000|2022-02-04 11:25:20|21840.44|21840.44|21842.03|21842.03|21842.39|21842.39|21840.44|21840.44|0
1643973930000|2022-02-04 11:25:30|21841.96|21841.96|21842.78|21842.78|21842.78|21842.78|21841.96|21841.96|0
1643973940000|2022-02-04 11:25:40|21842.86|21842.86|21843.59|21843.59|21843.67|21843.67|21842.86|21842.86|0
1643973950000|2022-02-04 11:25:50|21843.53|21843.53|21843.48|21843.48|21843.57|21843.57|21843.48|21843.48|0
1643973960000|2022-02-04 11:26:00|21843.45|21843.45|21845.55|21845.55|21845.59|21845.59|21843.45|21843.45|0
1643973970000|2022-02-04 11:26:10|21845.68|21845.68|21845.1|21845.1|21845.87|21845.87|21845.09|21845.09|0
1643973980000|2022-02-04 11:26:20|21845.03|21845.03|21845.11|21845.11|21845.11|21845.11|21844.97|21844.97|0
1643973990000|2022-02-04 11:26:30|21845.34|21845.34|21846.37|21846.37|21846.37|21846.37|21845.34|21845.34|0
1643974000000|2022-02-04 11:26:40|21846.63|21846.63|21847.18|21847.18|21847.23|21847.23|21846.63|21846.63|0
1643974010000|2022-02-04 11:26:50|21847.22|21847.22|21847.08|21847.08|21847.23|21847.23|21847.08|21847.08|0
1643974020000|2022-02-04 11:27:00|21846.95|21846.95|21847.05|21847.05|21847.11|21847.11|21846.85|21846.85|0
1643974030000|2022-02-04 11:27:10|21847.02|21847.02|21846.92|21846.92|21847.09|21847.09|21846.92|21846.92|0
1643974040000|2022-02-04 11:27:20|21846.83|21846.83|21847.07|21847.07|21847.12|21847.12|21846.83|21846.83|0
1643974050000|2022-02-04 11:27:30|21847.15|21847.15|21847.46|21847.46|21847.46|21847.46|21847.15|21847.15|0
1643974060000|2022-02-04 11:27:40|21847.23|21847.23|21847.51|21847.51|21847.51|21847.51|21847|21847|0
1643974070000|2022-02-04 11:27:50|21847.71|21847.71|21847.8|21847.8|21847.87|21847.87|21847.64|21847.64|0
1643974080000|2022-02-04 11:28:00|21847.9|21847.9|21849.23|21849.23|21849.23|21849.23|21847.9|21847.9|0
1643974090000|2022-02-04 11:28:10|21849.27|21849.27|21850.65|21850.65|21850.84|21850.84|21849.27|21849.27|0
1643974100000|2022-02-04 11:28:20|21850.7|21850.7|21851.77|21851.77|21851.77|21851.77|21850.65|21850.65|0
1643974110000|2022-02-04 11:28:30|21851.56|21851.56|21852.4|21852.4|21852.4|21852.4|21851.56|21851.56|0
1643974120000|2022-02-04 11:28:40|21852.57|21852.57|21852.74|21852.74|21852.74|21852.74|21852.41|21852.41|0
1643974130000|2022-02-04 11:28:50|21852.65|21852.65|21853.41|21853.41|21853.54|21853.54|21852.65|21852.65|0
1643974140000|2022-02-04 11:29:00|21853.9|21853.9|21854.61|21854.61|21854.88|21854.88|21853.9|21853.9|0
1643974150000|2022-02-04 11:29:10|21854.63|21854.63|21854.55|21854.55|21854.63|21854.63|21854.5|21854.5|0
1643974160000|2022-02-04 11:29:20|21854.75|21854.75|21854.78|21854.78|21854.78|21854.78|21854.29|21854.29|0
1643974170000|2022-02-04 11:29:30|21854.83|21854.83|21855.04|21855.04|21855.17|21855.17|21854.83|21854.83|0
1643974180000|2022-02-04 11:29:40|21855.08|21855.08|21854.95|21854.95|21855.26|21855.26|21854.85|21854.85|0
1643974190000|2022-02-04 11:29:50|21854.31|21854.31|21854.62|21854.62|21854.62|21854.62|21854.31|21854.31|0
1643974200000|2022-02-04 11:30:00|21854.4|21854.4|21854.42|21854.42|21854.93|21854.93|21854.4|21854.4|0
1643974210000|2022-02-04 11:30:10|21854.53|21854.53|21855.01|21855.01|21855.12|21855.12|21854.39|21854.39|0
1643974220000|2022-02-04 11:30:20|21854.95|21854.95|21854.94|21854.94|21855.04|21855.04|21854.68|21854.68|0
1643974230000|2022-02-04 11:30:30|21855.01|21855.01|21855.2|21855.2|21855.2|21855.2|21855.01|21855.01|0
1643974240000|2022-02-04 11:30:40|21855.24|21855.24|21855.23|21855.23|21855.24|21855.24|21855.11|21855.11|0
1643974250000|2022-02-04 11:30:50|21855.37|21855.37|21855.34|21855.34|21855.39|21855.39|21855.25|21855.25|0
1643974260000|2022-02-04 11:31:00|21855.5|21855.5|21855.29|21855.29|21855.58|21855.58|21855.22|21855.22|0
1643974270000|2022-02-04 11:31:10|21855.25|21855.25|21856.04|21856.04|21856.04|21856.04|21855.25|21855.25|0
1643974280000|2022-02-04 11:31:20|21855.96|21855.96|21857.18|21857.18|21857.21|21857.21|21855.96|21855.96|0
1643974290000|2022-02-04 11:31:30|21857.26|21857.26|21858.36|21858.36|21858.36|21858.36|21857.26|21857.26|0
1643974300000|2022-02-04 11:31:40|21858.41|21858.41|21859.19|21859.19|21859.19|21859.19|21858.41|21858.41|0
1643974310000|2022-02-04 11:31:50|21859.31|21859.31|21859.28|21859.28|21859.31|21859.31|21859.28|21859.28|0
1643974320000|2022-02-04 11:32:00|21859.41|21859.41|21859.86|21859.86|21859.86|21859.86|21859.41|21859.41|0
1643974330000|2022-02-04 11:32:10|21859.8|21859.8|21859.8|21859.8|21859.86|21859.86|21859.8|21859.8|0
1643974340000|2022-02-04 11:32:20|21859.91|21859.91|21859.53|21859.53|21860.01|21860.01|21859.53|21859.53|0
1643974350000|2022-02-04 11:32:30|21859.28|21859.28|21857.61|21857.61|21859.36|21859.36|21857.61|21857.61|0
1643974360000|2022-02-04 11:32:40|21857.52|21857.52|21857.62|21857.62|21857.62|21857.62|21857.2|21857.2|0
1643974370000|2022-02-04 11:32:50|21857.55|21857.55|21857.7|21857.7|21857.71|21857.71|21857.47|21857.47|0
1643974380000|2022-02-04 11:33:00|21857.82|21857.82|21858.9|21858.9|21858.9|21858.9|21857.82|21857.82|0
1643974390000|2022-02-04 11:33:10|21858.79|21858.79|21858.65|21858.65|21858.82|21858.82|21858.44|21858.44|0
1643974400000|2022-02-04 11:33:20|21858.75|21858.75|21858.68|21858.68|21858.9|21858.9|21858.55|21858.55|0
1643974410000|2022-02-04 11:33:30|21858.41|21858.41|21858.03|21858.03|21858.41|21858.41|21858.03|21858.03|0
1643974420000|2022-02-04 11:33:40|21858|21858|21857.94|21857.94|21858.07|21858.07|21857.94|21857.94|0
1643974430000|2022-02-04 11:33:50|21857.87|21857.87|21857.94|21857.94|21857.94|21857.94|21857.87|21857.87|0
1643974440000|2022-02-04 11:34:00|21858|21858|21858.38|21858.38|21858.47|21858.47|21858|21858|0
1643974450000|2022-02-04 11:34:10|21858.4|21858.4|21858.11|21858.11|21858.47|21858.47|21858.11|21858.11|0
1643974460000|2022-02-04 11:34:20|21857.97|21857.97|21857.41|21857.41|21858|21858|21857.41|21857.41|0
1643974470000|2022-02-04 11:34:30|21857.39|21857.39|21857.25|21857.25|21857.39|21857.39|21857.25|21857.25|0
1643974480000|2022-02-04 11:34:40|21857.35|21857.35|21857.42|21857.42|21857.42|21857.42|21857.35|21857.35|0
1643974490000|2022-02-04 11:34:50|21857.38|21857.38|21858.26|21858.26|21858.26|21858.26|21857.38|21857.38|0
1643974500000|2022-02-04 11:35:00|21858.38|21858.38|21858.58|21858.58|21858.98|21858.98|21858.38|21858.38|0
1643974510000|2022-02-04 11:35:10|21858.82|21858.82|21859.2|21859.2|21860.3|21860.3|21858.82|21858.82|0
1643974520000|2022-02-04 11:35:20|21859.13|21859.13|21858.89|21858.89|21859.13|21859.13|21858.89|21858.89|0
1643974530000|2022-02-04 11:35:30|21858.92|21858.92|21858.64|21858.64|21858.92|21858.92|21858.53|21858.53|0
1643974540000|2022-02-04 11:35:40|21858.95|21858.95|21858.8|21858.8|21859.31|21859.31|21858.75|21858.75|0
1643974550000|2022-02-04 11:35:50|21858.66|21858.66|21858.87|21858.87|21858.96|21858.96|21858.66|21858.66|0
1643974560000|2022-02-04 11:36:00|21859.01|21859.01|21858.8|21858.8|21859.01|21859.01|21858.53|21858.53|0
1643974570000|2022-02-04 11:36:10|21858.74|21858.74|21858.46|21858.46|21858.81|21858.81|21858.37|21858.37|0
1643974580000|2022-02-04 11:36:20|21858.3|21858.3|21858.3|21858.3|21858.39|21858.39|21858.24|21858.24|0
1643974590000|2022-02-04 11:36:30|21858.26|21858.26|21858.05|21858.05|21858.3|21858.3|21858.02|21858.02|0
1643974600000|2022-02-04 11:36:40|21857.97|21857.97|21858.3|21858.3|21858.3|21858.3|21857.97|21857.97|0
1643974610000|2022-02-04 11:36:50|21858.37|21858.37|21858.47|21858.47|21858.47|21858.47|21858.29|21858.29|0
1643974620000|2022-02-04 11:37:00|21858.4|21858.4|21859.05|21859.05|21859.25|21859.25|21858.4|21858.4|0
1643974630000|2022-02-04 11:37:10|21859.1|21859.1|21859.24|21859.24|21859.27|21859.27|21859.1|21859.1|0
1643974640000|2022-02-04 11:37:20|21859.3|21859.3|21859.49|21859.49|21859.49|21859.49|21859.22|21859.22|0
1643974650000|2022-02-04 11:37:30|21859.35|21859.35|21859.33|21859.33|21859.35|21859.35|21859.33|21859.33|0
1643974660000|2022-02-04 11:37:40|21859.47|21859.47|21859.16|21859.16|21859.47|21859.47|21859.16|21859.16|0
1643974670000|2022-02-04 11:37:50|21859.29|21859.29|21859.89|21859.89|21860|21860|21859.29|21859.29|0
1643974680000|2022-02-04 11:38:00|21859.72|21859.72|21859.53|21859.53|21859.83|21859.83|21859.53|21859.53|0
1643974690000|2022-02-04 11:38:10|21859.46|21859.46|21859.32|21859.32|21859.52|21859.52|21859.29|21859.29|0
1643974700000|2022-02-04 11:38:20|21859.39|21859.39|21860.94|21860.94|21860.94|21860.94|21859.32|21859.32|0
1643974710000|2022-02-04 11:38:30|21861.15|21861.15|21862.44|21862.44|21862.44|21862.44|21860.97|21860.97|0
1643974720000|2022-02-04 11:38:40|21862.76|21862.76|21862.84|21862.84|21862.91|21862.91|21862.76|21862.76|0
1643974730000|2022-02-04 11:38:50|21862.66|21862.66|21863.09|21863.09|21863.15|21863.15|21862.66|21862.66|0
1643974740000|2022-02-04 11:39:00|21863.15|21863.15|21863.39|21863.39|21863.39|21863.39|21862.74|21862.74|0
1643974750000|2022-02-04 11:39:10|21863.59|21863.59|21863.47|21863.47|21863.59|21863.59|21863.27|21863.27|0
1643974760000|2022-02-04 11:39:20|21863.62|21863.62|21864.07|21864.07|21864.07|21864.07|21863.52|21863.52|0
1643974770000|2022-02-04 11:39:30|21864.21|21864.21|21864.47|21864.47|21864.47|21864.47|21864.15|21864.15|0
1643974780000|2022-02-04 11:39:40|21864.19|21864.19|21864.31|21864.31|21864.31|21864.31|21864.19|21864.19|0
1643974790000|2022-02-04 11:39:50|21864.24|21864.24|21864.28|21864.28|21864.28|21864.28|21864.21|21864.21|0
1643974800000|2022-02-04 11:40:00|21864.4|21864.4|21864.91|21864.91|21865.22|21865.22|21864.37|21864.37|0
1643974810000|2022-02-04 11:40:10|21864.81|21864.81|21865.01|21865.01|21865.12|21865.12|21864.71|21864.71|0
1643974820000|2022-02-04 11:40:20|21865.02|21865.02|21865.55|21865.55|21865.73|21865.73|21865.02|21865.02|0
1643974830000|2022-02-04 11:40:30|21865.44|21865.44|21865.27|21865.27|21865.5|21865.5|21865.27|21865.27|0
1643974840000|2022-02-04 11:40:40|21864.67|21864.67|21863.63|21863.63|21864.7|21864.7|21863.63|21863.63|0
1643974850000|2022-02-04 11:40:50|21863.55|21863.55|21863.27|21863.27|21863.55|21863.55|21863.09|21863.09|0
1643974860000|2022-02-04 11:41:00|21863.41|21863.41|21863.62|21863.62|21863.62|21863.62|21863.38|21863.38|0
1643974870000|2022-02-04 11:41:10|21863.55|21863.55|21863.55|21863.55|21863.55|21863.55|21863.55|21863.55|0
1643974880000|2022-02-04 11:41:20|21863.91|21863.91|21864.55|21864.55|21864.58|21864.58|21863.91|21863.91|0
1643974890000|2022-02-04 11:41:30|21864.69|21864.69|21865.07|21865.07|21865.07|21865.07|21864.59|21864.59|0
1643974900000|2022-02-04 11:41:40|21865|21865|21865.28|21865.28|21865.28|21865.28|21865|21865|0
1643974910000|2022-02-04 11:41:50|21865.33|21865.33|21867.21|21867.21|21867.21|21867.21|21865.33|21865.33|0
1643974920000|2022-02-04 11:42:00|21867.39|21867.39|21867.67|21867.67|21867.67|21867.67|21867.25|21867.25|0
1643974930000|2022-02-04 11:42:10|21867.79|21867.79|21868.24|21868.24|21868.24|21868.24|21867.79|21867.79|0
1643974940000|2022-02-04 11:42:20|21868.32|21868.32|21868.24|21868.24|21868.32|21868.32|21867.97|21867.97|0
1643974950000|2022-02-04 11:42:30|21868.29|21868.29|21867.99|21867.99|21868.41|21868.41|21867.99|21867.99|0
1643974960000|2022-02-04 11:42:40|21867.94|21867.94|21867.81|21867.81|21867.94|21867.94|21867.76|21867.76|0
1643974970000|2022-02-04 11:42:50|21867.75|21867.75|21867.7|21867.7|21867.79|21867.79|21867.69|21867.69|0
1643974980000|2022-02-04 11:43:00|21867.55|21867.55|21867.36|21867.36|21867.61|21867.61|21867.36|21867.36|0
1643974990000|2022-02-04 11:43:10|21867.3|21867.3|21866.16|21866.16|21867.3|21867.3|21866.16|21866.16|0
1643975000000|2022-02-04 11:43:20|21866.07|21866.07|21866.05|21866.05|21866.07|21866.07|21865.83|21865.83|0
1643975010000|2022-02-04 11:43:30|21865.99|21865.99|21866.14|21866.14|21866.14|21866.14|21865.92|21865.92|0
1643975020000|2022-02-04 11:43:40|21866.23|21866.23|21866.23|21866.23|21866.23|21866.23|21866.23|21866.23|0
1643975030000|2022-02-04 11:43:50|21866.16|21866.16|21866.33|21866.33|21866.68|21866.68|21866.11|21866.11|0
1643975040000|2022-02-04 11:44:00|21866.39|21866.39|21866.56|21866.56|21866.6|21866.6|21866.36|21866.36|0
1643975050000|2022-02-04 11:44:10|21866.5|21866.5|21866.17|21866.17|21866.5|21866.5|21866.17|21866.17|0
1643975060000|2022-02-04 11:44:20|21866.06|21866.06|21865.68|21865.68|21866.13|21866.13|21865.68|21865.68|0
1643975070000|2022-02-04 11:44:30|21865.54|21865.54|21866.23|21866.23|21866.23|21866.23|21865.47|21865.47|0
1643975080000|2022-02-04 11:44:40|21866.3|21866.3|21864.84|21864.84|21866.3|21866.3|21864.84|21864.84|0
1643975090000|2022-02-04 11:44:50|21864.98|21864.98|21864.92|21864.92|21864.98|21864.98|21864.92|21864.92|0
1643975100000|2022-02-04 11:45:00|21864.96|21864.96|21864.79|21864.79|21865.03|21865.03|21864.45|21864.45|0
1643975110000|2022-02-04 11:45:10|21864.86|21864.86|21863.74|21863.74|21864.92|21864.92|21863.74|21863.74|0
1643975120000|2022-02-04 11:45:20|21863.85|21863.85|21862.96|21862.96|21864|21864|21862.54|21862.54|0
1643975130000|2022-02-04 11:45:30|21862.88|21862.88|21862.19|21862.19|21863.02|21863.02|21862.19|21862.19|0
1643975140000|2022-02-04 11:45:40|21862.33|21862.33|21861.24|21861.24|21862.33|21862.33|21861.24|21861.24|0
1643975150000|2022-02-04 11:45:50|21861.13|21861.13|21860.5|21860.5|21861.13|21861.13|21860.34|21860.34|0
1643975160000|2022-02-04 11:46:00|21860.47|21860.47|21860.68|21860.68|21860.75|21860.75|21860.39|21860.39|0
1643975170000|2022-02-04 11:46:10|21860.74|21860.74|21860.69|21860.69|21860.89|21860.89|21860.59|21860.59|0
1643975180000|2022-02-04 11:46:20|21860.73|21860.73|21860.85|21860.85|21860.85|21860.85|21860.73|21860.73|0
1643975190000|2022-02-04 11:46:30|21860.97|21860.97|21860.89|21860.89|21861.05|21861.05|21860.89|21860.89|0
1643975200000|2022-02-04 11:46:40|21860.83|21860.83|21861.01|21861.01|21861.01|21861.01|21860.63|21860.63|0
1643975210000|2022-02-04 11:46:50|21861.07|21861.07|21861.71|21861.71|21861.71|21861.71|21861.07|21861.07|0
1643975220000|2022-02-04 11:47:00|21861.85|21861.85|21862.6|21862.6|21862.6|21862.6|21861.85|21861.85|0
1643975230000|2022-02-04 11:47:10|21862.51|21862.51|21862.48|21862.48|21862.57|21862.57|21862.41|21862.41|0
1643975240000|2022-02-04 11:47:20|21862.41|21862.41|21862.12|21862.12|21862.41|21862.41|21862.09|21862.09|0
1643975250000|2022-02-04 11:47:30|21862.06|21862.06|21861.76|21861.76|21862.13|21862.13|21861.76|21861.76|0
1643975260000|2022-02-04 11:47:40|21861.55|21861.55|21861.36|21861.36|21861.55|21861.55|21861.36|21861.36|0
1643975270000|2022-02-04 11:47:50|21861.32|21861.32|21861.5|21861.5|21861.5|21861.5|21861.32|21861.32|0
1643975280000|2022-02-04 11:48:00|21861.57|21861.57|21861.53|21861.53|21861.57|21861.57|21861.14|21861.14|0
1643975290000|2022-02-04 11:48:10|21861.65|21861.65|21862.83|21862.83|21862.91|21862.91|21861.65|21861.65|0
1643975300000|2022-02-04 11:48:20|21862.7|21862.7|21862.87|21862.87|21862.87|21862.87|21862.57|21862.57|0
1643975310000|2022-02-04 11:48:30|21862.93|21862.93|21863.22|21863.22|21863.22|21863.22|21862.93|21862.93|0
1643975320000|2022-02-04 11:48:40|21863.17|21863.17|21862.94|21862.94|21863.17|21863.17|21862.78|21862.78|0
1643975330000|2022-02-04 11:48:50|21863.05|21863.05|21863.01|21863.01|21863.18|21863.18|21863.01|21863.01|0
1643975340000|2022-02-04 11:49:00|21862.95|21862.95|21863.43|21863.43|21863.43|21863.43|21862.95|21862.95|0
1643975350000|2022-02-04 11:49:10|21863.37|21863.37|21863.51|21863.51|21863.6|21863.6|21863.37|21863.37|0
1643975360000|2022-02-04 11:49:20|21863.47|21863.47|21863.62|21863.62|21863.62|21863.62|21863.44|21863.44|0
1643975370000|2022-02-04 11:49:30|21863.67|21863.67|21864.37|21864.37|21864.37|21864.37|21863.67|21863.67|0
1643975380000|2022-02-04 11:49:40|21864.18|21864.18|21864.19|21864.19|21864.22|21864.22|21864.18|21864.18|0
1643975390000|2022-02-04 11:49:50|21864.3|21864.3|21864.78|21864.78|21864.78|21864.78|21864.3|21864.3|0
1643975400000|2022-02-04 11:50:00|21864.83|21864.83|21865.14|21865.14|21865.21|21865.21|21864.47|21864.47|0
1643975410000|2022-02-04 11:50:10|21865.28|21865.28|21865.33|21865.33|21865.71|21865.71|21865.27|21865.27|0
1643975420000|2022-02-04 11:50:20|21865.39|21865.39|21864.83|21864.83|21865.39|21865.39|21864.83|21864.83|0
1643975430000|2022-02-04 11:50:30|21864.86|21864.86|21864.89|21864.89|21864.89|21864.89|21864.86|21864.86|0
1643975440000|2022-02-04 11:50:40|21864.98|21864.98|21864.54|21864.54|21865.02|21865.02|21864.47|21864.47|0
1643975450000|2022-02-04 11:50:50|21864.4|21864.4|21864.28|21864.28|21864.44|21864.44|21864.21|21864.21|0
1643975460000|2022-02-04 11:51:00|21864.21|21864.21|21863.72|21863.72|21864.21|21864.21|21863.72|21863.72|0
1643975470000|2022-02-04 11:51:10|21863.77|21863.77|21863.98|21863.98|21864.07|21864.07|21863.77|21863.77|0
1643975480000|2022-02-04 11:51:20|21863.95|21863.95|21863.83|21863.83|21864.06|21864.06|21863.58|21863.58|0
1643975490000|2022-02-04 11:51:30|21863.92|21863.92|21864.05|21864.05|21864.05|21864.05|21863.89|21863.89|0
1643975500000|2022-02-04 11:51:40|21864.09|21864.09|21859.45|21859.45|21864.09|21864.09|21859.45|21859.45|0
1643975510000|2022-02-04 11:51:50|21859.25|21859.25|21858.93|21858.93|21859.51|21859.51|21858.93|21858.93|0
1643975520000|2022-02-04 11:52:00|21858.87|21858.87|21858.33|21858.33|21858.98|21858.98|21858.33|21858.33|0
1643975530000|2022-02-04 11:52:10|21858.36|21858.36|21857.2|21857.2|21858.36|21858.36|21857.2|21857.2|0
1643975540000|2022-02-04 11:52:20|21856.31|21856.31|21856.25|21856.25|21856.42|21856.42|21855.86|21855.86|0
1643975550000|2022-02-04 11:52:30|21856.39|21856.39|21855.75|21855.75|21856.46|21856.46|21855.75|21855.75|0
1643975560000|2022-02-04 11:52:40|21855.54|21855.54|21855.33|21855.33|21855.54|21855.54|21855.33|21855.33|0
1643975570000|2022-02-04 11:52:50|21855.38|21855.38|21853.94|21853.94|21855.5|21855.5|21853.94|21853.94|0
1643975580000|2022-02-04 11:53:00|21853.81|21853.81|21852.51|21852.51|21854.05|21854.05|21852.51|21852.51|0
1643975590000|2022-02-04 11:53:10|21852.27|21852.27|21851.38|21851.38|21852.67|21852.67|21851.37|21851.37|0
1643975600000|2022-02-04 11:53:20|21851.32|21851.32|21850.48|21850.48|21851.7|21851.7|21850.48|21850.48|0
1643975610000|2022-02-04 11:53:30|21850.51|21850.51|21849.62|21849.62|21850.61|21850.61|21849.33|21849.33|0
1643975620000|2022-02-04 11:53:40|21849.69|21849.69|21849.82|21849.82|21849.98|21849.98|21849.52|21849.52|0
1643975630000|2022-02-04 11:53:50|21849.75|21849.75|21849.88|21849.88|21849.98|21849.98|21849.71|21849.71|0
1643975640000|2022-02-04 11:54:00|21849.94|21849.94|21850.03|21850.03|21850.03|21850.03|21849.85|21849.85|0
1643975650000|2022-02-04 11:54:10|21850|21850|21849.38|21849.38|21850.17|21850.17|21849.38|21849.38|0
1643975660000|2022-02-04 11:54:20|21849.27|21849.27|21849.35|21849.35|21849.41|21849.41|21848.89|21848.89|0
1643975670000|2022-02-04 11:54:30|21849.44|21849.44|21849.18|21849.18|21849.47|21849.47|21849.18|21849.18|0
1643975680000|2022-02-04 11:54:40|21849.29|21849.29|21848.83|21848.83|21849.29|21849.29|21848.83|21848.83|0
1643975690000|2022-02-04 11:54:50|21848.77|21848.77|21848.76|21848.76|21848.89|21848.89|21848.6|21848.6|0
1643975700000|2022-02-04 11:55:00|21848.87|21848.87|21848.68|21848.68|21848.87|21848.87|21848.41|21848.41|0
1643975710000|2022-02-04 11:55:10|21848.78|21848.78|21849.06|21849.06|21849.15|21849.15|21848.78|21848.78|0
1643975720000|2022-02-04 11:55:20|21849.12|21849.12|21849.33|21849.33|21849.41|21849.41|21849.12|21849.12|0
1643975730000|2022-02-04 11:55:30|21849.07|21849.07|21849.15|21849.15|21849.34|21849.34|21848.97|21848.97|0
1643975740000|2022-02-04 11:55:40|21849.09|21849.09|21849.05|21849.05|21849.2|21849.2|21848.8|21848.8|0
1643975750000|2022-02-04 11:55:50|21848.96|21848.96|21848.96|21848.96|21848.96|21848.96|21848.96|21848.96|0
1643975760000|2022-02-04 11:56:00|21849|21849|21848.81|21848.81|21849.05|21849.05|21848.81|21848.81|0
1643975770000|2022-02-04 11:56:10|21848.63|21848.63|21848.18|21848.18|21848.75|21848.75|21848.18|21848.18|0
1643975780000|2022-02-04 11:56:20|21848.24|21848.24|21847.98|21847.98|21848.42|21848.42|21847.98|21847.98|0
1643975790000|2022-02-04 11:56:30|21847.86|21847.86|21847.21|21847.21|21847.86|21847.86|21847.21|21847.21|0
1643975800000|2022-02-04 11:56:40|21847.09|21847.09|21846.79|21846.79|21847.1|21847.1|21846.79|21846.79|0
1643975810000|2022-02-04 11:56:50|21846.67|21846.67|21846.68|21846.68|21846.78|21846.78|21846.65|21846.65|0
1643975820000|2022-02-04 11:57:00|21846.43|21846.43|21846.36|21846.36|21846.48|21846.48|21846.36|21846.36|0
1643975830000|2022-02-04 11:57:10|21846.39|21846.39|21846.55|21846.55|21846.63|21846.63|21846.39|21846.39|0
1643975840000|2022-02-04 11:57:20|21846.65|21846.65|21846.76|21846.76|21846.92|21846.92|21846.65|21846.65|0
1643975850000|2022-02-04 11:57:30|21846.88|21846.88|21846.99|21846.99|21846.99|21846.99|21846.83|21846.83|0
1643975860000|2022-02-04 11:57:40|21847.02|21847.02|21846.23|21846.23|21847.36|21847.36|21846.23|21846.23|0
1643975870000|2022-02-04 11:57:50|21846.17|21846.17|21845.56|21845.56|21846.17|21846.17|21845.56|21845.56|0
1643975880000|2022-02-04 11:58:00|21845.47|21845.47|21844.83|21844.83|21845.47|21845.47|21844.83|21844.83|0
1643975890000|2022-02-04 11:58:10|21844.77|21844.77|21844.28|21844.28|21844.77|21844.77|21844.18|21844.18|0
1643975900000|2022-02-04 11:58:20|21844.32|21844.32|21844.38|21844.38|21844.53|21844.53|21844.21|21844.21|0
1643975910000|2022-02-04 11:58:30|21844.16|21844.16|21844.28|21844.28|21844.35|21844.35|21844.16|21844.16|0
1643975920000|2022-02-04 11:58:40|21844.18|21844.18|21843.61|21843.61|21844.24|21844.24|21843.61|21843.61|0
1643975930000|2022-02-04 11:58:50|21843.83|21843.83|21843.54|21843.54|21843.85|21843.85|21843.54|21843.54|0
1643975940000|2022-02-04 11:59:00|21843.69|21843.69|21844.58|21844.58|21844.58|21844.58|21843.69|21843.69|0
1643975950000|2022-02-04 11:59:10|21844.47|21844.47|21844.26|21844.26|21844.47|21844.47|21843.96|21843.96|0
1643975960000|2022-02-04 11:59:20|21844.15|21844.15|21844.38|21844.38|21844.47|21844.47|21844.05|21844.05|0
1643975970000|2022-02-04 11:59:30|21844.32|21844.32|21843.88|21843.88|21844.36|21844.36|21843.88|21843.88|0
1643975980000|2022-02-04 11:59:40|21843.93|21843.93|21843.31|21843.31|21843.93|21843.93|21843.31|21843.31|0
1643975990000|2022-02-04 11:59:50|21843.2|21843.2|21839.21|21839.21|21843.2|21843.2|21839.14|21839.14|0
1643976000000|2022-02-04 12:00:00|21839.28|21839.28|21836.91|21836.91|21839.28|21839.28|21836.86|21836.86|0
1643976010000|2022-02-04 12:00:10|21836.85|21836.85|21837.45|21837.45|21837.51|21837.51|21836.42|21836.42|0
1643976020000|2022-02-04 12:00:20|21837.38|21837.38|21837.47|21837.47|21837.47|21837.47|21837.38|21837.38|0
1643976030000|2022-02-04 12:00:30|21837.82|21837.82|21837.48|21837.48|21837.82|21837.82|21837.42|21837.42|0
1643976040000|2022-02-04 12:00:40|21837.37|21837.37|21837.37|21837.37|21837.37|21837.37|21837.37|21837.37|0
1643976050000|2022-02-04 12:00:50|21837.26|21837.26|21837.04|21837.04|21837.26|21837.26|21837.04|21837.04|0
1643976060000|2022-02-04 12:01:00|21836.74|21836.74|21835.6|21835.6|21836.81|21836.81|21835.6|21835.6|0
1643976070000|2022-02-04 12:01:10|21835.46|21835.46|21834.65|21834.65|21835.46|21835.46|21834.65|21834.65|0
1643976080000|2022-02-04 12:01:20|21834.57|21834.57|21834.58|21834.58|21834.62|21834.62|21834.5|21834.5|0
1643976090000|2022-02-04 12:01:30|21834.49|21834.49|21834.39|21834.39|21834.49|21834.49|21834.36|21834.36|0
1643976100000|2022-02-04 12:01:40|21834.36|21834.36|21834.23|21834.23|21834.36|21834.36|21834.23|21834.23|0
1643976110000|2022-02-04 12:01:50|21834.25|21834.25|21835.01|21835.01|21835.21|21835.21|21834.25|21834.25|0
1643976120000|2022-02-04 12:02:00|21834.96|21834.96|21835.78|21835.78|21835.83|21835.83|21834.96|21834.96|0
1643976130000|2022-02-04 12:02:10|21835.73|21835.73|21836.11|21836.11|21836.17|21836.17|21835.73|21835.73|0
1643976140000|2022-02-04 12:02:20|21836.21|21836.21|21836.38|21836.38|21836.38|21836.38|21836.09|21836.09|0
1643976150000|2022-02-04 12:02:30|21836.43|21836.43|21837.46|21837.46|21837.46|21837.46|21836.43|21836.43|0
1643976160000|2022-02-04 12:02:40|21837.64|21837.64|21838.04|21838.04|21838.28|21838.28|21837.64|21837.64|0
1643976170000|2022-02-04 12:02:50|21837.88|21837.88|21837.57|21837.57|21837.9|21837.9|21837.4|21837.4|0
1643976180000|2022-02-04 12:03:00|21837.79|21837.79|21836.45|21836.45|21837.95|21837.95|21836.45|21836.45|0
1643976190000|2022-02-04 12:03:10|21836.39|21836.39|21836.22|21836.22|21836.39|21836.39|21836.19|21836.19|0
1643976200000|2022-02-04 12:03:20|21836.24|21836.24|21837.02|21837.02|21837.02|21837.02|21836.24|21836.24|0
1643976210000|2022-02-04 12:03:30|21837.08|21837.08|21837.18|21837.18|21837.28|21837.28|21837.08|21837.08|0
1643976220000|2022-02-04 12:03:40|21837.07|21837.07|21836.9|21836.9|21837.07|21837.07|21836.76|21836.76|0
1643976230000|2022-02-04 12:03:50|21836.84|21836.84|21836.01|21836.01|21836.84|21836.84|21836.01|21836.01|0
1643976240000|2022-02-04 12:04:00|21836.04|21836.04|21836.28|21836.28|21836.28|21836.28|21836.04|21836.04|0
1643976250000|2022-02-04 12:04:10|21836.07|21836.07|21835.43|21835.43|21836.08|21836.08|21835.38|21835.38|0
1643976260000|2022-02-04 12:04:20|21835.38|21835.38|21834.86|21834.86|21836.24|21836.24|21834.86|21834.86|0
1643976270000|2022-02-04 12:04:30|21834.93|21834.93|21836.16|21836.16|21836.28|21836.28|21834.48|21834.48|0
1643976280000|2022-02-04 12:04:40|21836.24|21836.24|21836.41|21836.41|21836.62|21836.62|21836.24|21836.24|0
1643976290000|2022-02-04 12:04:50|21836.46|21836.46|21836.51|21836.51|21836.58|21836.58|21836.46|21836.46|0
1643976300000|2022-02-04 12:05:00|21836.47|21836.47|21836.91|21836.91|21836.94|21836.94|21836.47|21836.47|0
1643976310000|2022-02-04 12:05:10|21836.7|21836.7|21836.8|21836.8|21836.8|21836.8|21836.65|21836.65|0
1643976320000|2022-02-04 12:05:20|21836.75|21836.75|21837.15|21837.15|21837.15|21837.15|21836.7|21836.7|0
1643976330000|2022-02-04 12:05:30|21837.04|21837.04|21837.04|21837.04|21837.18|21837.18|21837.04|21837.04|0
1643976340000|2022-02-04 12:05:40|21837.34|21837.34|21836.41|21836.41|21837.34|21837.34|21836.36|21836.36|0
1643976350000|2022-02-04 12:05:50|21836.62|21836.62|21836.56|21836.56|21836.67|21836.67|21836.56|21836.56|0
1643976360000|2022-02-04 12:06:00|21836.62|21836.62|21836.97|21836.97|21836.97|21836.97|21836.62|21836.62|0
1643976370000|2022-02-04 12:06:10|21836.94|21836.94|21836.78|21836.78|21837.04|21837.04|21836.78|21836.78|0
1643976380000|2022-02-04 12:06:20|21836.83|21836.83|21836.83|21836.83|21836.83|21836.83|21836.83|21836.83|0
1643976390000|2022-02-04 12:06:30|21836.7|21836.7|21837.4|21837.4|21837.4|21837.4|21836.67|21836.67|0
1643976400000|2022-02-04 12:06:40|21837.51|21837.51|21837.91|21837.91|21837.95|21837.95|21837.51|21837.51|0
1643976410000|2022-02-04 12:06:50|21837.93|21837.93|21838.22|21838.22|21838.3|21838.3|21837.91|21837.91|0
1643976420000|2022-02-04 12:07:00|21838.31|21838.31|21839.12|21839.12|21839.12|21839.12|21838.31|21838.31|0
1643976430000|2022-02-04 12:07:10|21838.86|21838.86|21839.11|21839.11|21839.23|21839.23|21838.69|21838.69|0
1643976440000|2022-02-04 12:07:20|21839.08|21839.08|21839.13|21839.13|21839.19|21839.19|21839.08|21839.08|0
1643976450000|2022-02-04 12:07:30|21839.17|21839.17|21839.66|21839.66|21839.66|21839.66|21838.99|21838.99|0
1643976460000|2022-02-04 12:07:40|21839.84|21839.84|21840.56|21840.56|21840.7|21840.7|21839.84|21839.84|0
1643976470000|2022-02-04 12:07:50|21840.87|21840.87|21844.92|21844.92|21844.97|21844.97|21840.87|21840.87|0
1643976480000|2022-02-04 12:08:00|21845.05|21845.05|21845.2|21845.2|21845.27|21845.27|21844.86|21844.86|0
1643976490000|2022-02-04 12:08:10|21845.13|21845.13|21844.95|21844.95|21845.13|21845.13|21844.87|21844.87|0
1643976500000|2022-02-04 12:08:20|21844.99|21844.99|21846.53|21846.53|21846.53|21846.53|21844.99|21844.99|0
1643976510000|2022-02-04 12:08:30|21846.6|21846.6|21847.52|21847.52|21847.59|21847.59|21846.6|21846.6|0
1643976520000|2022-02-04 12:08:40|21847.56|21847.56|21847.88|21847.88|21847.88|21847.88|21847.56|21847.56|0
1643976530000|2022-02-04 12:08:50|21848|21848|21848.27|21848.27|21848.27|21848.27|21847.59|21847.59|0
1643976540000|2022-02-04 12:09:00|21848.33|21848.33|21848.43|21848.43|21848.51|21848.51|21848.33|21848.33|0
1643976550000|2022-02-04 12:09:10|21848.49|21848.49|21849.3|21849.3|21849.37|21849.37|21848.49|21848.49|0
1643976560000|2022-02-04 12:09:20|21849.15|21849.15|21849.08|21849.08|21849.16|21849.16|21849.07|21849.07|0
1643976570000|2022-02-04 12:09:30|21849.29|21849.29|21849.63|21849.63|21849.63|21849.63|21849.29|21849.29|0
1643976580000|2022-02-04 12:09:40|21849.73|21849.73|21849.87|21849.87|21849.89|21849.89|21849.73|21849.73|0
1643976590000|2022-02-04 12:09:50|21849.82|21849.82|21850.24|21850.24|21850.29|21850.29|21849.82|21849.82|0
1643976600000|2022-02-04 12:10:00|21850.06|21850.06|21849.83|21849.83|21850.06|21850.06|21849.38|21849.38|0
1643976610000|2022-02-04 12:10:10|21849.93|21849.93|21850.22|21850.22|21850.32|21850.32|21849.76|21849.76|0
1643976620000|2022-02-04 12:10:20|21850.14|21850.14|21849.39|21849.39|21850.14|21850.14|21849.39|21849.39|0
1643976630000|2022-02-04 12:10:30|21849.41|21849.41|21849.57|21849.57|21849.74|21849.74|21849.28|21849.28|0
1643976640000|2022-02-04 12:10:40|21849.46|21849.46|21849.56|21849.56|21849.57|21849.57|21849.21|21849.21|0
1643976650000|2022-02-04 12:10:50|21849.62|21849.62|21849.69|21849.69|21849.74|21849.74|21849.62|21849.62|0
1643976660000|2022-02-04 12:11:00|21849.77|21849.77|21850.17|21850.17|21850.3|21850.3|21849.77|21849.77|0
1643976670000|2022-02-04 12:11:10|21850.11|21850.11|21850.11|21850.11|21850.21|21850.21|21850.11|21850.11|0
1643976680000|2022-02-04 12:11:20|21850.13|21850.13|21850.21|21850.21|21850.21|21850.21|21850.13|21850.13|0
1643976690000|2022-02-04 12:11:30|21850.06|21850.06|21850.39|21850.39|21850.39|21850.39|21850.06|21850.06|0
1643976700000|2022-02-04 12:11:40|21850.28|21850.28|21849.51|21849.51|21850.28|21850.28|21849.51|21849.51|0
1643976710000|2022-02-04 12:11:50|21849.39|21849.39|21847.5|21847.5|21849.39|21849.39|21847.5|21847.5|0
1643976720000|2022-02-04 12:12:00|21847.56|21847.56|21847.28|21847.28|21847.73|21847.73|21847.25|21847.25|0
1643976730000|2022-02-04 12:12:10|21847.69|21847.69|21847.8|21847.8|21847.8|21847.8|21847.54|21847.54|0
1643976740000|2022-02-04 12:12:20|21847.67|21847.67|21847.53|21847.53|21847.69|21847.69|21847.53|21847.53|0
1643976750000|2022-02-04 12:12:30|21847.63|21847.63|21848|21848|21848.01|21848.01|21847.6|21847.6|0
1643976760000|2022-02-04 12:12:40|21847.94|21847.94|21848.02|21848.02|21848.33|21848.33|21847.94|21847.94|0
1643976770000|2022-02-04 12:12:50|21848.09|21848.09|21848.59|21848.59|21848.59|21848.59|21848.09|21848.09|0
1643976780000|2022-02-04 12:13:00|21848.38|21848.38|21848.26|21848.26|21848.38|21848.38|21848.26|21848.26|0
1643976790000|2022-02-04 12:13:10|21848.15|21848.15|21848.64|21848.64|21848.75|21848.75|21848.15|21848.15|0
1643976800000|2022-02-04 12:13:20|21848.69|21848.69|21849.56|21849.56|21849.58|21849.58|21848.63|21848.63|0
1643976810000|2022-02-04 12:13:30|21849.72|21849.72|21849.46|21849.46|21849.72|21849.72|21849.46|21849.46|0
1643976820000|2022-02-04 12:13:40|21849.33|21849.33|21849.01|21849.01|21849.33|21849.33|21848.96|21848.96|0
1643976830000|2022-02-04 12:13:50|21848.95|21848.95|21847.98|21847.98|21848.95|21848.95|21847.98|21847.98|0
1643976840000|2022-02-04 12:14:00|21848.03|21848.03|21847.85|21847.85|21848.07|21848.07|21847.85|21847.85|0
1643976850000|2022-02-04 12:14:10|21847.79|21847.79|21847.55|21847.55|21848.1|21848.1|21847.41|21847.41|0
1643976860000|2022-02-04 12:14:20|21847.53|21847.53|21847.41|21847.41|21847.53|21847.53|21847.41|21847.41|0
1643976870000|2022-02-04 12:14:30|21847.53|21847.53|21847.68|21847.68|21847.68|21847.68|21847.49|21847.49|0
1643976880000|2022-02-04 12:14:40|21847.66|21847.66|21847.91|21847.91|21848.02|21848.02|21847.66|21847.66|0
1643976890000|2022-02-04 12:14:50|21847.86|21847.86|21847.86|21847.86|21847.93|21847.93|21847.84|21847.84|0
1643976900000|2022-02-04 12:15:00|21847.79|21847.79|21847.77|21847.77|21848.17|21848.17|21847.61|21847.61|0
1643976910000|2022-02-04 12:15:10|21847.9|21847.9|21847.81|21847.81|21847.97|21847.97|21847.76|21847.76|0
1643976920000|2022-02-04 12:15:20|21847.87|21847.87|21847.45|21847.45|21847.87|21847.87|21847.45|21847.45|0
1643976930000|2022-02-04 12:15:30|21847.39|21847.39|21847.33|21847.33|21847.46|21847.46|21847.2|21847.2|0
1643976940000|2022-02-04 12:15:40|21847.59|21847.59|21847.17|21847.17|21847.59|21847.59|21847.17|21847.17|0
1643976950000|2022-02-04 12:15:50|21847.12|21847.12|21847.01|21847.01|21847.16|21847.16|21847.01|21847.01|0
1643976960000|2022-02-04 12:16:00|21846.83|21846.83|21847.1|21847.1|21847.1|21847.1|21846.83|21846.83|0
1643976970000|2022-02-04 12:16:10|21847.16|21847.16|21847.26|21847.26|21847.26|21847.26|21847.08|21847.08|0
1643976980000|2022-02-04 12:16:20|21847.07|21847.07|21846.96|21846.96|21847.19|21847.19|21846.96|21846.96|0
1643976990000|2022-02-04 12:16:30|21846.94|21846.94|21846.89|21846.89|21846.94|21846.94|21846.54|21846.54|0
1643977000000|2022-02-04 12:16:40|21847.04|21847.04|21846.96|21846.96|21847.04|21847.04|21846.59|21846.59|0
1643977010000|2022-02-04 12:16:50|21846.64|21846.64|21847.16|21847.16|21847.16|21847.16|21846.64|21846.64|0
1643977020000|2022-02-04 12:17:00|21847.22|21847.22|21847.72|21847.72|21847.72|21847.72|21847.22|21847.22|0
1643977030000|2022-02-04 12:17:10|21847.67|21847.67|21848.18|21848.18|21848.18|21848.18|21847.67|21847.67|0
1643977040000|2022-02-04 12:17:20|21848.31|21848.31|21848.35|21848.35|21848.35|21848.35|21848.31|21848.31|0
1643977050000|2022-02-04 12:17:30|21848.25|21848.25|21848.11|21848.11|21848.37|21848.37|21848.11|21848.11|0
1643977060000|2022-02-04 12:17:40|21847.59|21847.59|21847.13|21847.13|21847.62|21847.62|21847.13|21847.13|0
1643977070000|2022-02-04 12:17:50|21847.19|21847.19|21847.84|21847.84|21847.84|21847.84|21847.08|21847.08|0
1643977080000|2022-02-04 12:18:00|21847.76|21847.76|21847.63|21847.63|21847.76|21847.76|21847.43|21847.43|0
1643977090000|2022-02-04 12:18:10|21847.65|21847.65|21847.27|21847.27|21847.65|21847.65|21847.27|21847.27|0
1643977100000|2022-02-04 12:18:20|21847.36|21847.36|21847.88|21847.88|21847.88|21847.88|21847.36|21847.36|0
1643977110000|2022-02-04 12:18:30|21847.95|21847.95|21848.29|21848.29|21848.29|21848.29|21847.95|21847.95|0
1643977120000|2022-02-04 12:18:40|21848.22|21848.22|21848.1|21848.1|21848.25|21848.25|21847.96|21847.96|0
1643977130000|2022-02-04 12:18:50|21848.02|21848.02|21847.95|21847.95|21848.02|21848.02|21847.95|21847.95|0
1643977140000|2022-02-04 12:19:00|21847.89|21847.89|21848.17|21848.17|21848.17|21848.17|21847.89|21847.89|0
1643977150000|2022-02-04 12:19:10|21848.16|21848.16|21848.24|21848.24|21848.35|21848.35|21848.16|21848.16|0
1643977160000|2022-02-04 12:19:20|21848.36|21848.36|21848.51|21848.51|21848.56|21848.56|21848.36|21848.36|0
1643977170000|2022-02-04 12:19:30|21848.66|21848.66|21848.66|21848.66|21848.66|21848.66|21848.66|21848.66|0
1643977180000|2022-02-04 12:19:40|21848.61|21848.61|21848.12|21848.12|21848.65|21848.65|21848.08|21848.08|0
1643977190000|2022-02-04 12:19:50|21848.19|21848.19|21848.14|21848.14|21848.27|21848.27|21848.08|21848.08|0
1643977200000|2022-02-04 12:20:00|21848.21|21848.21|21848.05|21848.05|21848.21|21848.21|21848.05|21848.05|0
1643977210000|2022-02-04 12:20:10|21847.89|21847.89|21847.85|21847.85|21847.89|21847.89|21847.78|21847.78|0
1643977220000|2022-02-04 12:20:20|21848.27|21848.27|21848.21|21848.21|21848.41|21848.41|21848|21848|0
1643977230000|2022-02-04 12:20:30|21848.16|21848.16|21848.06|21848.06|21848.16|21848.16|21847.98|21847.98|0
1643977240000|2022-02-04 12:20:40|21848.14|21848.14|21847.86|21847.86|21848.14|21848.14|21847.49|21847.49|0
1643977250000|2022-02-04 12:20:50|21848.02|21848.02|21847.99|21847.99|21848.06|21848.06|21847.93|21847.93|0
1643977260000|2022-02-04 12:21:00|21847.95|21847.95|21847.62|21847.62|21848.02|21848.02|21847.62|21847.62|0
1643977270000|2022-02-04 12:21:10|21847.7|21847.7|21847.18|21847.18|21847.7|21847.7|21847.18|21847.18|0
1643977280000|2022-02-04 12:21:20|21847.23|21847.23|21847.28|21847.28|21847.28|21847.28|21847.23|21847.23|0
1643977290000|2022-02-04 12:21:30|21847.32|21847.32|21846.99|21846.99|21847.32|21847.32|21846.81|21846.81|0
1643977300000|2022-02-04 12:21:40|21847.14|21847.14|21847.23|21847.23|21847.23|21847.23|21847.01|21847.01|0
1643977310000|2022-02-04 12:21:50|21847.25|21847.25|21848.12|21848.12|21848.19|21848.19|21847.25|21847.25|0
1643977320000|2022-02-04 12:22:00|21848.15|21848.15|21848.45|21848.45|21848.45|21848.45|21848.15|21848.15|0
1643977330000|2022-02-04 12:22:10|21848.5|21848.5|21848.68|21848.68|21848.79|21848.79|21848.5|21848.5|0
1643977340000|2022-02-04 12:22:20|21848.74|21848.74|21848.85|21848.85|21848.85|21848.85|21848.74|21848.74|0
1643977350000|2022-02-04 12:22:30|21848.59|21848.59|21848.45|21848.45|21848.59|21848.59|21848.45|21848.45|0
1643977360000|2022-02-04 12:22:40|21848.71|21848.71|21848.79|21848.79|21848.82|21848.82|21848.66|21848.66|0
1643977370000|2022-02-04 12:22:50|21848.67|21848.67|21848.47|21848.47|21848.67|21848.67|21848.47|21848.47|0
1643977380000|2022-02-04 12:23:00|21848.51|21848.51|21849.46|21849.46|21849.46|21849.46|21848.38|21848.38|0
1643977390000|2022-02-04 12:23:10|21849.38|21849.38|21849.71|21849.71|21849.84|21849.84|21849.38|21849.38|0
1643977400000|2022-02-04 12:23:20|21849.77|21849.77|21849.56|21849.56|21849.81|21849.81|21849.55|21849.55|0
1643977410000|2022-02-04 12:23:30|21849.6|21849.6|21849.79|21849.79|21849.86|21849.86|21849.45|21849.45|0
1643977420000|2022-02-04 12:23:40|21849.75|21849.75|21849.76|21849.76|21849.84|21849.84|21849.66|21849.66|0
1643977430000|2022-02-04 12:23:50|21849.83|21849.83|21849.7|21849.7|21850|21850|21849.7|21849.7|0
1643977440000|2022-02-04 12:24:00|21849.63|21849.63|21849.75|21849.75|21849.75|21849.75|21849.56|21849.56|0
1643977450000|2022-02-04 12:24:10|21849.66|21849.66|21850.34|21850.34|21850.34|21850.34|21849.66|21849.66|0
1643977460000|2022-02-04 12:24:20|21850.27|21850.27|21850.71|21850.71|21850.71|21850.71|21850.27|21850.27|0
1643977470000|2022-02-04 12:24:30|21850.79|21850.79|21850.8|21850.8|21850.91|21850.91|21850.73|21850.73|0
1643977480000|2022-02-04 12:24:40|21850.75|21850.75|21851.3|21851.3|21851.3|21851.3|21850.75|21850.75|0
1643977490000|2022-02-04 12:24:50|21851.22|21851.22|21851.94|21851.94|21851.94|21851.94|21851.22|21851.22|0
1643977500000|2022-02-04 12:25:00|21851.88|21851.88|21852.32|21852.32|21852.39|21852.39|21851.88|21851.88|0
1643977510000|2022-02-04 12:25:10|21852.36|21852.36|21853.12|21853.12|21853.32|21853.32|21852.36|21852.36|0
1643977520000|2022-02-04 12:25:20|21853.25|21853.25|21853.67|21853.67|21853.67|21853.67|21852.86|21852.86|0
1643977530000|2022-02-04 12:25:30|21853.72|21853.72|21854.07|21854.07|21854.07|21854.07|21853.66|21853.66|0
1643977540000|2022-02-04 12:25:40|21854.01|21854.01|21854.27|21854.27|21854.27|21854.27|21854.01|21854.01|0
1643977550000|2022-02-04 12:25:50|21854.36|21854.36|21854.67|21854.67|21854.67|21854.67|21854.36|21854.36|0
1643977560000|2022-02-04 12:26:00|21854.72|21854.72|21854.51|21854.51|21854.72|21854.72|21854.51|21854.51|0
1643977570000|2022-02-04 12:26:10|21854.48|21854.48|21854.98|21854.98|21854.98|21854.98|21854.45|21854.45|0
1643977580000|2022-02-04 12:26:20|21854.91|21854.91|21855.02|21855.02|21855.2|21855.2|21854.77|21854.77|0
1643977590000|2022-02-04 12:26:30|21854.77|21854.77|21855.24|21855.24|21855.24|21855.24|21854.77|21854.77|0
1643977600000|2022-02-04 12:26:40|21855.35|21855.35|21855.64|21855.64|21855.71|21855.71|21855.35|21855.35|0
1643977610000|2022-02-04 12:26:50|21855.59|21855.59|21855.88|21855.88|21855.88|21855.88|21855.42|21855.42|0
1643977620000|2022-02-04 12:27:00|21856.07|21856.07|21857.32|21857.32|21857.32|21857.32|21856.07|21856.07|0
1643977630000|2022-02-04 12:27:10|21857.37|21857.37|21857.41|21857.41|21857.41|21857.41|21857.35|21857.35|0
1643977640000|2022-02-04 12:27:20|21857.57|21857.57|21858.39|21858.39|21858.39|21858.39|21857.57|21857.57|0
1643977650000|2022-02-04 12:27:30|21858.88|21858.88|21858.88|21858.88|21858.88|21858.88|21858.88|21858.88|0
1643977660000|2022-02-04 12:27:40|21858.98|21858.98|21859.18|21859.18|21859.23|21859.23|21858.98|21858.98|0
1643977670000|2022-02-04 12:27:50|21859.25|21859.25|21859.55|21859.55|21859.64|21859.64|21859.16|21859.16|0
1643977680000|2022-02-04 12:28:00|21859.62|21859.62|21860|21860|21860.02|21860.02|21859.62|21859.62|0
1643977690000|2022-02-04 12:28:10|21859.89|21859.89|21860.06|21860.06|21860.06|21860.06|21859.89|21859.89|0
1643977700000|2022-02-04 12:28:20|21859.95|21859.95|21860.08|21860.08|21860.15|21860.15|21859.9|21859.9|0
1643977710000|2022-02-04 12:28:30|21860.21|21860.21|21859.88|21859.88|21860.29|21860.29|21859.85|21859.85|0
1643977720000|2022-02-04 12:28:40|21860.09|21860.09|21860.2|21860.2|21860.2|21860.2|21860.04|21860.04|0
1643977730000|2022-02-04 12:28:50|21860.27|21860.27|21861.73|21861.73|21861.85|21861.85|21860.27|21860.27|0
1643977740000|2022-02-04 12:29:00|21861.83|21861.83|21862.27|21862.27|21862.62|21862.62|21861.83|21861.83|0
1643977750000|2022-02-04 12:29:10|21862.38|21862.38|21863.16|21863.16|21863.16|21863.16|21862.38|21862.38|0
1643977760000|2022-02-04 12:29:20|21863.27|21863.27|21863.71|21863.71|21863.71|21863.71|21863.27|21863.27|0
1643977770000|2022-02-04 12:29:30|21863.73|21863.73|21864.09|21864.09|21864.43|21864.43|21863.62|21863.62|0
1643977780000|2022-02-04 12:29:40|21864.03|21864.03|21864.35|21864.35|21864.35|21864.35|21863.98|21863.98|0
1643977790000|2022-02-04 12:29:50|21864.25|21864.25|21864.9|21864.9|21864.9|21864.9|21864.2|21864.2|0
1643977800000|2022-02-04 12:30:00|21864.76|21864.76|21865.02|21865.02|21865.07|21865.07|21864.74|21864.74|0
1643977810000|2022-02-04 12:30:10|21864.97|21864.97|21864.36|21864.36|21864.97|21864.97|21864.29|21864.29|0
1643977820000|2022-02-04 12:30:20|21864.21|21864.21|21863.89|21863.89|21864.21|21864.21|21863.8|21863.8|0
1643977830000|2022-02-04 12:30:30|21863.71|21863.71|21863.55|21863.55|21863.74|21863.74|21863.49|21863.49|0
1643977840000|2022-02-04 12:30:40|21863.59|21863.59|21863.59|21863.59|21863.72|21863.72|21863.59|21863.59|0
1643977850000|2022-02-04 12:30:50|21863.72|21863.72|21863.2|21863.2|21863.72|21863.72|21863.13|21863.13|0
1643977860000|2022-02-04 12:31:00|21862.94|21862.94|21863.11|21863.11|21863.11|21863.11|21862.75|21862.75|0
1643977870000|2022-02-04 12:31:10|21863.05|21863.05|21862.37|21862.37|21863.16|21863.16|21862.28|21862.28|0
1643977880000|2022-02-04 12:31:20|21862.08|21862.08|21862.08|21862.08|21862.12|21862.12|21861.81|21861.81|0
1643977890000|2022-02-04 12:31:30|21862.29|21862.29|21862.06|21862.06|21862.29|21862.29|21861.95|21861.95|0
1643977900000|2022-02-04 12:31:40|21862.09|21862.09|21859.91|21859.91|21862.13|21862.13|21859.81|21859.81|0
1643977910000|2022-02-04 12:31:50|21860.02|21860.02|21860.31|21860.31|21860.4|21860.4|21860.02|21860.02|0
1643977920000|2022-02-04 12:32:00|21860.38|21860.38|21859.92|21859.92|21860.54|21860.54|21859.71|21859.71|0
1643977930000|2022-02-04 12:32:10|21859.74|21859.74|21859.48|21859.48|21859.74|21859.74|21859.48|21859.48|0
1643977940000|2022-02-04 12:32:20|21859.53|21859.53|21859.12|21859.12|21859.57|21859.57|21859.12|21859.12|0
1643977950000|2022-02-04 12:32:30|21858.97|21858.97|21859.01|21859.01|21859.12|21859.12|21858.97|21858.97|0
1643977960000|2022-02-04 12:32:40|21858.9|21858.9|21858.97|21858.97|21858.97|21858.97|21858.9|21858.9|0
1643977970000|2022-02-04 12:32:50|21859.1|21859.1|21859.16|21859.16|21859.16|21859.16|21859.1|21859.1|0
1643977980000|2022-02-04 12:33:00|21859.11|21859.11|21858.9|21858.9|21859.16|21859.16|21858.9|21858.9|0
1643977990000|2022-02-04 12:33:10|21859.08|21859.08|21858.98|21858.98|21859.15|21859.15|21858.98|21858.98|0
1643978000000|2022-02-04 12:33:20|21859.05|21859.05|21859.33|21859.33|21859.4|21859.4|21858.95|21858.95|0
1643978010000|2022-02-04 12:33:30|21859.34|21859.34|21859.46|21859.46|21859.46|21859.46|21859.25|21859.25|0
1643978020000|2022-02-04 12:33:40|21859.4|21859.4|21859.43|21859.43|21859.56|21859.56|21859.4|21859.4|0
1643978030000|2022-02-04 12:33:50|21859.32|21859.32|21859.21|21859.21|21859.36|21859.36|21859.2|21859.2|0
1643978040000|2022-02-04 12:34:00|21859.17|21859.17|21858.54|21858.54|21859.23|21859.23|21858.54|21858.54|0
1643978050000|2022-02-04 12:34:10|21858.58|21858.58|21858.48|21858.48|21858.58|21858.58|21858.48|21858.48|0
1643978060000|2022-02-04 12:34:20|21858.66|21858.66|21858.3|21858.3|21858.66|21858.66|21858.3|21858.3|0
1643978070000|2022-02-04 12:34:30|21858.35|21858.35|21858.2|21858.2|21858.38|21858.38|21858.2|21858.2|0
1643978080000|2022-02-04 12:34:40|21858.25|21858.25|21858.28|21858.28|21858.4|21858.4|21858.25|21858.25|0
1643978090000|2022-02-04 12:34:50|21858.37|21858.37|21858.59|21858.59|21858.67|21858.67|21858.37|21858.37|0
1643978100000|2022-02-04 12:35:00|21858.38|21858.38|21858.6|21858.6|21858.71|21858.71|21858.38|21858.38|0
1643978110000|2022-02-04 12:35:10|21858.81|21858.81|21859.15|21859.15|21859.18|21859.18|21858.81|21858.81|0
1643978120000|2022-02-04 12:35:20|21859|21859|21858.61|21858.61|21859|21859|21858.38|21858.38|0
1643978130000|2022-02-04 12:35:30|21858.7|21858.7|21858.85|21858.85|21858.85|21858.85|21858.57|21858.57|0
1643978140000|2022-02-04 12:35:40|21858.91|21858.91|21858.98|21858.98|21858.98|21858.98|21858.91|21858.91|0
1643978150000|2022-02-04 12:35:50|21859.11|21859.11|21859.43|21859.43|21859.46|21859.46|21859.11|21859.11|0
1643978160000|2022-02-04 12:36:00|21859.34|21859.34|21859.37|21859.37|21859.37|21859.37|21859.11|21859.11|0
1643978170000|2022-02-04 12:36:10|21859.46|21859.46|21859.49|21859.49|21859.6|21859.6|21859.46|21859.46|0
1643978180000|2022-02-04 12:36:20|21859.54|21859.54|21859.55|21859.55|21859.55|21859.55|21859.48|21859.48|0
1643978190000|2022-02-04 12:36:30|21859.58|21859.58|21859.66|21859.66|21859.69|21859.69|21859.58|21859.58|0
1643978200000|2022-02-04 12:36:40|21859.74|21859.74|21862.41|21862.41|21862.41|21862.41|21859.74|21859.74|0
1643978210000|2022-02-04 12:36:50|21862.36|21862.36|21862.44|21862.44|21862.59|21862.59|21862.36|21862.36|0
1643978220000|2022-02-04 12:37:00|21862.51|21862.51|21862.61|21862.61|21862.72|21862.72|21862.51|21862.51|0
1643978230000|2022-02-04 12:37:10|21862.72|21862.72|21862.68|21862.68|21862.72|21862.72|21862.37|21862.37|0
1643978240000|2022-02-04 12:37:20|21862.75|21862.75|21862.7|21862.7|21862.75|21862.75|21862.7|21862.7|0
1643978250000|2022-02-04 12:37:30|21862.86|21862.86|21863.26|21863.26|21863.26|21863.26|21862.86|21862.86|0
1643978260000|2022-02-04 12:37:40|21863.65|21863.65|21863.85|21863.85|21863.94|21863.94|21863.65|21863.65|0
1643978270000|2022-02-04 12:37:50|21863.93|21863.93|21864.39|21864.39|21864.39|21864.39|21863.93|21863.93|0
1643978280000|2022-02-04 12:38:00|21864.45|21864.45|21864.4|21864.4|21864.47|21864.47|21864.26|21864.26|0
1643978290000|2022-02-04 12:38:10|21864.49|21864.49|21862.25|21862.25|21864.52|21864.52|21862.18|21862.18|0
1643978300000|2022-02-04 12:38:20|21862.22|21862.22|21862.34|21862.34|21862.35|21862.35|21862.16|21862.16|0
1643978310000|2022-02-04 12:38:30|21862.26|21862.26|21862.42|21862.42|21862.59|21862.59|21862.26|21862.26|0
1643978320000|2022-02-04 12:38:40|21862.56|21862.56|21862.85|21862.85|21862.85|21862.85|21862.56|21862.56|0
1643978330000|2022-02-04 12:38:50|21862.82|21862.82|21862.82|21862.82|21862.82|21862.82|21862.82|21862.82|0
1643978340000|2022-02-04 12:39:00|21862.86|21862.86|21863.07|21863.07|21863.11|21863.11|21862.86|21862.86|0
1643978350000|2022-02-04 12:39:10|21863.15|21863.15|21863.25|21863.25|21863.31|21863.31|21863|21863|0
1643978360000|2022-02-04 12:39:20|21863.28|21863.28|21863.48|21863.48|21863.5|21863.5|21863.22|21863.22|0
1643978370000|2022-02-04 12:39:30|21863.44|21863.44|21863.25|21863.25|21863.56|21863.56|21863.25|21863.25|0
1643978380000|2022-02-04 12:39:40|21863.12|21863.12|21863.59|21863.59|21863.59|21863.59|21863.12|21863.12|0
1643978390000|2022-02-04 12:39:50|21863.85|21863.85|21864.18|21864.18|21864.18|21864.18|21863.85|21863.85|0
1643978400000|2022-02-04 12:40:00|21864.24|21864.24|21864.5|21864.5|21864.5|21864.5|21864.24|21864.24|0
1643978410000|2022-02-04 12:40:10|21864.43|21864.43|21864.76|21864.76|21864.82|21864.82|21864.43|21864.43|0
1643978420000|2022-02-04 12:40:20|21864.69|21864.69|21864.13|21864.13|21864.69|21864.69|21863.95|21863.95|0
1643978430000|2022-02-04 12:40:30|21864|21864|21864.05|21864.05|21864.05|21864.05|21863.95|21863.95|0
1643978440000|2022-02-04 12:40:40|21863.99|21863.99|21864.09|21864.09|21864.1|21864.1|21863.97|21863.97|0
1643978450000|2022-02-04 12:40:50|21864.16|21864.16|21863.83|21863.83|21864.16|21864.16|21863.81|21863.81|0
1643978460000|2022-02-04 12:41:00|21863.95|21863.95|21863.6|21863.6|21863.95|21863.95|21863.37|21863.37|0
1643978470000|2022-02-04 12:41:10|21863.57|21863.57|21863.52|21863.52|21863.57|21863.57|21863.44|21863.44|0
1643978480000|2022-02-04 12:41:20|21863.46|21863.46|21863.35|21863.35|21863.46|21863.46|21863.24|21863.24|0
1643978490000|2022-02-04 12:41:30|21863.22|21863.22|21863.25|21863.25|21863.56|21863.56|21863.19|21863.19|0
1643978500000|2022-02-04 12:41:40|21863.27|21863.27|21863.81|21863.81|21863.83|21863.83|21863.27|21863.27|0
1643978510000|2022-02-04 12:41:50|21863.7|21863.7|21863.73|21863.73|21863.91|21863.91|21863.65|21863.65|0
1643978520000|2022-02-04 12:42:00|21863.8|21863.8|21864.02|21864.02|21864.02|21864.02|21863.62|21863.62|0
1643978530000|2022-02-04 12:42:10|21864.16|21864.16|21864.56|21864.56|21864.56|21864.56|21864.16|21864.16|0
1643978540000|2022-02-04 12:42:20|21864.63|21864.63|21864.64|21864.64|21864.83|21864.83|21864.62|21864.62|0
1643978550000|2022-02-04 12:42:30|21864.67|21864.67|21864.29|21864.29|21864.67|21864.67|21864.29|21864.29|0
1643978560000|2022-02-04 12:42:40|21864.39|21864.39|21864.58|21864.58|21864.6|21864.6|21864.39|21864.39|0
1643978570000|2022-02-04 12:42:50|21864.45|21864.45|21864.56|21864.56|21864.56|21864.56|21864.45|21864.45|0
1643978580000|2022-02-04 12:43:00|21864.83|21864.83|21866.96|21866.96|21866.96|21866.96|21864.59|21864.59|0
1643978590000|2022-02-04 12:43:10|21867|21867|21867.69|21867.69|21867.76|21867.76|21866.8|21866.8|0
1643978600000|2022-02-04 12:43:20|21867.6|21867.6|21867.39|21867.39|21867.64|21867.64|21866.8|21866.8|0
1643978610000|2022-02-04 12:43:30|21867.35|21867.35|21867.3|21867.3|21867.51|21867.51|21867.18|21867.18|0
1643978620000|2022-02-04 12:43:40|21867.51|21867.51|21867.94|21867.94|21867.94|21867.94|21867.51|21867.51|0
1643978630000|2022-02-04 12:43:50|21867.91|21867.91|21868.89|21868.89|21868.89|21868.89|21867.75|21867.75|0
1643978640000|2022-02-04 12:44:00|21868.98|21868.98|21869.01|21869.01|21869.09|21869.09|21868.86|21868.86|0
1643978650000|2022-02-04 12:44:10|21869.08|21869.08|21867.7|21867.7|21869.08|21869.08|21867.7|21867.7|0
1643978660000|2022-02-04 12:44:20|21867.73|21867.73|21867.83|21867.83|21867.83|21867.83|21867.6|21867.6|0
1643978670000|2022-02-04 12:44:30|21867.91|21867.91|21867.79|21867.79|21867.91|21867.91|21867.79|21867.79|0
1643978680000|2022-02-04 12:44:40|21867.82|21867.82|21868.61|21868.61|21868.61|21868.61|21867.69|21867.69|0
1643978690000|2022-02-04 12:44:50|21868.72|21868.72|21868.86|21868.86|21868.93|21868.93|21868.72|21868.72|0
1643978700000|2022-02-04 12:45:00|21868.92|21868.92|21868.96|21868.96|21869.05|21869.05|21868.87|21868.87|0
1643978710000|2022-02-04 12:45:10|21869.05|21869.05|21869.1|21869.1|21869.33|21869.33|21869.05|21869.05|0
1643978720000|2022-02-04 12:45:20|21868.91|21868.91|21869.36|21869.36|21869.61|21869.61|21868.91|21868.91|0
1643978730000|2022-02-04 12:45:30|21869.28|21869.28|21869.45|21869.45|21869.45|21869.45|21869.26|21869.26|0
1643978740000|2022-02-04 12:45:40|21869.39|21869.39|21869.83|21869.83|21870.13|21870.13|21869.39|21869.39|0
1643978750000|2022-02-04 12:45:50|21869.54|21869.54|21870.26|21870.26|21870.26|21870.26|21869.54|21869.54|0
1643978760000|2022-02-04 12:46:00|21870.23|21870.23|21871.82|21871.82|21871.88|21871.88|21870.23|21870.23|0
1643978770000|2022-02-04 12:46:10|21872.16|21872.16|21872.69|21872.69|21872.69|21872.69|21872.16|21872.16|0
1643978780000|2022-02-04 12:46:20|21872.72|21872.72|21872.64|21872.64|21872.91|21872.91|21872.64|21872.64|0
1643978790000|2022-02-04 12:46:30|21872.55|21872.55|21872.51|21872.51|21872.66|21872.66|21872.4|21872.4|0
1643978800000|2022-02-04 12:46:40|21872.37|21872.37|21873.39|21873.39|21873.39|21873.39|21872.26|21872.26|0
1643978810000|2022-02-04 12:46:50|21872.97|21872.97|21873.46|21873.46|21873.46|21873.46|21872.55|21872.55|0
1643978820000|2022-02-04 12:47:00|21873.39|21873.39|21873.98|21873.98|21874.09|21874.09|21873.39|21873.39|0
1643978830000|2022-02-04 12:47:10|21873.9|21873.9|21874.5|21874.5|21874.5|21874.5|21873.9|21873.9|0
1643978840000|2022-02-04 12:47:20|21874.54|21874.54|21874.94|21874.94|21875.2|21875.2|21874.54|21874.54|0
1643978850000|2022-02-04 12:47:30|21874.89|21874.89|21874.58|21874.58|21874.89|21874.89|21874.58|21874.58|0
1643978860000|2022-02-04 12:47:40|21874.68|21874.68|21874.6|21874.6|21874.71|21874.71|21874.6|21874.6|0
1643978870000|2022-02-04 12:47:50|21874.66|21874.66|21874.72|21874.72|21874.76|21874.76|21874.64|21874.64|0
1643978880000|2022-02-04 12:48:00|21874.67|21874.67|21874.95|21874.95|21874.95|21874.95|21874.57|21874.57|0
1643978890000|2022-02-04 12:48:10|21875.06|21875.06|21875.48|21875.48|21875.48|21875.48|21875.06|21875.06|0
1643978900000|2022-02-04 12:48:20|21875.21|21875.21|21875.79|21875.79|21875.79|21875.79|21875.21|21875.21|0
1643978910000|2022-02-04 12:48:30|21876.1|21876.1|21876.15|21876.15|21876.5|21876.5|21876.1|21876.1|0
1643978920000|2022-02-04 12:48:40|21876.32|21876.32|21878.04|21878.04|21878.04|21878.04|21876.32|21876.32|0
1643978930000|2022-02-04 12:48:50|21877.99|21877.99|21879.23|21879.23|21879.23|21879.23|21877.88|21877.88|0
1643978940000|2022-02-04 12:49:00|21879.38|21879.38|21880.32|21880.32|21880.32|21880.32|21879.38|21879.38|0
1643978950000|2022-02-04 12:49:10|21880.27|21880.27|21880.14|21880.14|21880.31|21880.31|21880.05|21880.05|0
1643978960000|2022-02-04 12:49:20|21880.16|21880.16|21879.87|21879.87|21880.17|21880.17|21879.87|21879.87|0
1643978970000|2022-02-04 12:49:30|21879.8|21879.8|21879.37|21879.37|21879.91|21879.91|21879.37|21879.37|0
1643978980000|2022-02-04 12:49:40|21879.22|21879.22|21879.07|21879.07|21879.31|21879.31|21878.82|21878.82|0
1643978990000|2022-02-04 12:49:50|21879.14|21879.14|21879.33|21879.33|21879.5|21879.5|21878.91|21878.91|0
1643979000000|2022-02-04 12:50:00|21880.01|21880.01|21879.58|21879.58|21880.08|21880.08|21879.55|21879.55|0
1643979010000|2022-02-04 12:50:10|21879.73|21879.73|21879.41|21879.41|21879.73|21879.73|21879.33|21879.33|0
1643979020000|2022-02-04 12:50:20|21879.31|21879.31|21878.91|21878.91|21879.31|21879.31|21878.89|21878.89|0
1643979030000|2022-02-04 12:50:30|21879.06|21879.06|21878.66|21878.66|21879.06|21879.06|21878.66|21878.66|0
1643979040000|2022-02-04 12:50:40|21878.35|21878.35|21878.6|21878.6|21878.91|21878.91|21878.3|21878.3|0
1643979050000|2022-02-04 12:50:50|21878.54|21878.54|21878.7|21878.7|21878.74|21878.74|21878.45|21878.45|0
1643979060000|2022-02-04 12:51:00|21878.83|21878.83|21879.03|21879.03|21879.03|21879.03|21878.76|21878.76|0
1643979070000|2022-02-04 12:51:10|21879.54|21879.54|21879.2|21879.2|21879.95|21879.95|21879.16|21879.16|0
1643979080000|2022-02-04 12:51:20|21879.13|21879.13|21878.42|21878.42|21879.14|21879.14|21878.42|21878.42|0
1643979090000|2022-02-04 12:51:30|21878.32|21878.32|21877.9|21877.9|21878.32|21878.32|21877.9|21877.9|0
1643979100000|2022-02-04 12:51:40|21877.8|21877.8|21878.34|21878.34|21878.47|21878.47|21877.8|21877.8|0
1643979110000|2022-02-04 12:51:50|21878.22|21878.22|21877.57|21877.57|21878.22|21878.22|21877.45|21877.45|0
1643979120000|2022-02-04 12:52:00|21877.67|21877.67|21878.66|21878.66|21878.73|21878.73|21877.67|21877.67|0
1643979130000|2022-02-04 12:52:10|21878.74|21878.74|21878.96|21878.96|21879.03|21879.03|21878.74|21878.74|0
1643979140000|2022-02-04 12:52:20|21878.94|21878.94|21878.84|21878.84|21879.37|21879.37|21878.81|21878.81|0
1643979150000|2022-02-04 12:52:30|21878.81|21878.81|21878.57|21878.57|21878.81|21878.81|21878.41|21878.41|0
1643979160000|2022-02-04 12:52:40|21878.49|21878.49|21878.11|21878.11|21878.49|21878.49|21878.11|21878.11|0
1643979170000|2022-02-04 12:52:50|21878.16|21878.16|21877.91|21877.91|21878.16|21878.16|21877.91|21877.91|0
1643979180000|2022-02-04 12:53:00|21877.76|21877.76|21877.28|21877.28|21877.76|21877.76|21877.06|21877.06|0
1643979190000|2022-02-04 12:53:10|21877.26|21877.26|21877.53|21877.53|21877.77|21877.77|21877.26|21877.26|0
1643979200000|2022-02-04 12:53:20|21877.49|21877.49|21879.09|21879.09|21879.09|21879.09|21877.49|21877.49|0
1643979210000|2022-02-04 12:53:30|21879|21879|21880.34|21880.34|21880.5|21880.5|21878.92|21878.92|0
1643979220000|2022-02-04 12:53:40|21880.55|21880.55|21880.98|21880.98|21880.98|21880.98|21880.55|21880.55|0
1643979230000|2022-02-04 12:53:50|21881.08|21881.08|21881.38|21881.38|21881.42|21881.42|21880.94|21880.94|0
1643979240000|2022-02-04 12:54:00|21881.43|21881.43|21882.33|21882.33|21882.35|21882.35|21881.43|21881.43|0
1643979250000|2022-02-04 12:54:10|21882.5|21882.5|21882.88|21882.88|21882.94|21882.94|21882.5|21882.5|0
1643979260000|2022-02-04 12:54:20|21882.68|21882.68|21882.86|21882.86|21883.06|21883.06|21882.68|21882.68|0
1643979270000|2022-02-04 12:54:30|21882.81|21882.81|21883|21883|21883|21883|21882.81|21882.81|0
1643979280000|2022-02-04 12:54:40|21883.07|21883.07|21883.16|21883.16|21883.16|21883.16|21883.07|21883.07|0
1643979290000|2022-02-04 12:54:50|21883.24|21883.24|21883.35|21883.35|21883.4|21883.4|21883.15|21883.15|0
1643979300000|2022-02-04 12:55:00|21883.3|21883.3|21884.05|21884.05|21884.05|21884.05|21883.3|21883.3|0
1643979310000|2022-02-04 12:55:10|21884.15|21884.15|21885.29|21885.29|21885.35|21885.35|21884|21884|0
1643979320000|2022-02-04 12:55:20|21885.4|21885.4|21885.83|21885.83|21885.83|21885.83|21885.4|21885.4|0
1643979330000|2022-02-04 12:55:30|21885.84|21885.84|21886.12|21886.12|21886.12|21886.12|21885.84|21885.84|0
1643979340000|2022-02-04 12:55:40|21886.1|21886.1|21886.24|21886.24|21886.3|21886.3|21886.09|21886.09|0
1643979350000|2022-02-04 12:55:50|21886.3|21886.3|21886.64|21886.64|21886.69|21886.69|21886.3|21886.3|0
1643979360000|2022-02-04 12:56:00|21886.72|21886.72|21886.56|21886.56|21886.81|21886.81|21886.56|21886.56|0
1643979370000|2022-02-04 12:56:10|21886.61|21886.61|21886.89|21886.89|21886.95|21886.95|21886.61|21886.61|0
1643979380000|2022-02-04 12:56:20|21886.85|21886.85|21887.89|21887.89|21887.89|21887.89|21886.85|21886.85|0
1643979390000|2022-02-04 12:56:30|21888.02|21888.02|21888.07|21888.07|21888.16|21888.16|21887.99|21887.99|0
1643979400000|2022-02-04 12:56:40|21887.82|21887.82|21887.89|21887.89|21887.89|21887.89|21887.7|21887.7|0
1643979410000|2022-02-04 12:56:50|21887.79|21887.79|21887.87|21887.87|21887.87|21887.87|21887.72|21887.72|0
1643979420000|2022-02-04 12:57:00|21887.97|21887.97|21888.01|21888.01|21888.04|21888.04|21887.97|21887.97|0
1643979430000|2022-02-04 12:57:10|21887.74|21887.74|21887.93|21887.93|21888.01|21888.01|21887.74|21887.74|0
1643979440000|2022-02-04 12:57:20|21888.16|21888.16|21886.73|21886.73|21888.16|21888.16|21886.73|21886.73|0
1643979450000|2022-02-04 12:57:30|21886.63|21886.63|21886.62|21886.62|21886.69|21886.69|21886.14|21886.14|0
1643979460000|2022-02-04 12:57:40|21886.56|21886.56|21886.69|21886.69|21886.69|21886.69|21886.56|21886.56|0
1643979470000|2022-02-04 12:57:50|21886.62|21886.62|21887.12|21887.12|21887.14|21887.14|21886.52|21886.52|0
1643979480000|2022-02-04 12:58:00|21887.1|21887.1|21887.35|21887.35|21887.45|21887.45|21887.05|21887.05|0
1643979490000|2022-02-04 12:58:10|21887.5|21887.5|21888.14|21888.14|21888.14|21888.14|21887.29|21887.29|0
1643979500000|2022-02-04 12:58:20|21888.2|21888.2|21889.68|21889.68|21889.68|21889.68|21888.2|21888.2|0
1643979510000|2022-02-04 12:58:30|21889.7|21889.7|21890.4|21890.4|21890.45|21890.45|21889.7|21889.7|0
1643979520000|2022-02-04 12:58:40|21890.51|21890.51|21891.06|21891.06|21891.06|21891.06|21890.51|21890.51|0
1643979530000|2022-02-04 12:58:50|21891.12|21891.12|21891.83|21891.83|21891.83|21891.83|21891.07|21891.07|0
1643979540000|2022-02-04 12:59:00|21891.9|21891.9|21893.78|21893.78|21893.83|21893.83|21891.9|21891.9|0
1643979550000|2022-02-04 12:59:10|21893.4|21893.4|21893.81|21893.81|21894.38|21894.38|21893.4|21893.4|0
1643979560000|2022-02-04 12:59:20|21893.65|21893.65|21893.55|21893.55|21893.84|21893.84|21893.45|21893.45|0
1643979570000|2022-02-04 12:59:30|21893.62|21893.62|21893.6|21893.6|21893.74|21893.74|21893.29|21893.29|0
1643979580000|2022-02-04 12:59:40|21893.53|21893.53|21893.25|21893.25|21893.68|21893.68|21893.25|21893.25|0
1643979590000|2022-02-04 12:59:50|21893.34|21893.34|21893.7|21893.7|21893.7|21893.7|21893.24|21893.24|0
1643979600000|2022-02-04 13:00:00|21893.76|21893.76|21894.15|21894.15|21894.35|21894.35|21893.64|21893.64|0
1643979610000|2022-02-04 13:00:10|21894.22|21894.22|21893.59|21893.59|21894.22|21894.22|21893.51|21893.51|0
1643979620000|2022-02-04 13:00:20|21893.84|21893.84|21894.59|21894.59|21894.59|21894.59|21893.76|21893.76|0
1643979630000|2022-02-04 13:00:30|21894.39|21894.39|21893.42|21893.42|21894.39|21894.39|21893.42|21893.42|0
1643979640000|2022-02-04 13:00:40|21893.39|21893.39|21893.68|21893.68|21893.68|21893.68|21893.39|21893.39|0
1643979650000|2022-02-04 13:00:50|21893.62|21893.62|21893.47|21893.47|21893.66|21893.66|21893.13|21893.13|0
1643979660000|2022-02-04 13:01:00|21893.5|21893.5|21893.97|21893.97|21894.07|21894.07|21893.38|21893.38|0
1643979670000|2022-02-04 13:01:10|21893.88|21893.88|21893.92|21893.92|21894.21|21894.21|21893.81|21893.81|0
1643979680000|2022-02-04 13:01:20|21893.86|21893.86|21894.21|21894.21|21894.21|21894.21|21893.83|21893.83|0
1643979690000|2022-02-04 13:01:30|21894.28|21894.28|21893.74|21893.74|21894.28|21894.28|21893.38|21893.38|0
1643979700000|2022-02-04 13:01:40|21893.78|21893.78|21893.77|21893.77|21893.82|21893.82|21893.67|21893.67|0
1643979710000|2022-02-04 13:01:50|21893.7|21893.7|21893.93|21893.93|21893.93|21893.93|21893.7|21893.7|0
1643979720000|2022-02-04 13:02:00|21893.75|21893.75|21893.75|21893.75|21893.96|21893.96|21893.58|21893.58|0
1643979730000|2022-02-04 13:02:10|21893.67|21893.67|21893.43|21893.43|21893.67|21893.67|21893.43|21893.43|0
1643979740000|2022-02-04 13:02:20|21893.4|21893.4|21893.79|21893.79|21893.79|21893.79|21893.26|21893.26|0
1643979750000|2022-02-04 13:02:30|21893.88|21893.88|21894.3|21894.3|21894.3|21894.3|21893.88|21893.88|0
1643979760000|2022-02-04 13:02:40|21894.26|21894.26|21894.4|21894.4|21894.45|21894.45|21894.26|21894.26|0
1643979770000|2022-02-04 13:02:50|21894.29|21894.29|21894.69|21894.69|21894.69|21894.69|21894.26|21894.26|0
1643979780000|2022-02-04 13:03:00|21894.64|21894.64|21894.12|21894.12|21894.66|21894.66|21894.12|21894.12|0
1643979790000|2022-02-04 13:03:10|21894.05|21894.05|21894.04|21894.04|21894.32|21894.32|21894.04|21894.04|0
1643979800000|2022-02-04 13:03:20|21894|21894|21893.54|21893.54|21894|21894|21893.54|21893.54|0
1643979810000|2022-02-04 13:03:30|21893.46|21893.46|21892.24|21892.24|21893.46|21893.46|21892.24|21892.24|0
1643979820000|2022-02-04 13:03:40|21892.17|21892.17|21892.1|21892.1|21892.17|21892.17|21891.95|21891.95|0
1643979830000|2022-02-04 13:03:50|21892.07|21892.07|21891.07|21891.07|21892.07|21892.07|21891.01|21891.01|0
1643979840000|2022-02-04 13:04:00|21890.9|21890.9|21889.8|21889.8|21890.9|21890.9|21889.8|21889.8|0
1643979850000|2022-02-04 13:04:10|21889.75|21889.75|21889.31|21889.31|21889.78|21889.78|21889.01|21889.01|0
1643979860000|2022-02-04 13:04:20|21889.34|21889.34|21889.09|21889.09|21889.34|21889.34|21889.05|21889.05|0
1643979870000|2022-02-04 13:04:30|21889.05|21889.05|21888.94|21888.94|21889.12|21889.12|21888.94|21888.94|0
1643979880000|2022-02-04 13:04:40|21888.85|21888.85|21888.91|21888.91|21889|21889|21888.85|21888.85|0
1643979890000|2022-02-04 13:04:50|21888.94|21888.94|21887.72|21887.72|21888.94|21888.94|21887.72|21887.72|0
1643979900000|2022-02-04 13:05:00|21887.71|21887.71|21887.08|21887.08|21887.71|21887.71|21887.01|21887.01|0
1643979910000|2022-02-04 13:05:10|21887.12|21887.12|21884.98|21884.98|21887.21|21887.21|21884.93|21884.93|0
1643979920000|2022-02-04 13:05:20|21884.93|21884.93|21884.98|21884.98|21885.08|21885.08|21884.88|21884.88|0
1643979930000|2022-02-04 13:05:30|21885.31|21885.31|21885.42|21885.42|21885.42|21885.42|21885.31|21885.31|0
1643979940000|2022-02-04 13:05:40|21885.44|21885.44|21885.36|21885.36|21885.61|21885.61|21885.36|21885.36|0
1643979950000|2022-02-04 13:05:50|21885.3|21885.3|21884.99|21884.99|21885.3|21885.3|21884.99|21884.99|0
1643979960000|2022-02-04 13:06:00|21884.54|21884.54|21884.37|21884.37|21884.54|21884.54|21884.22|21884.22|0
1643979970000|2022-02-04 13:06:10|21884.43|21884.43|21884.48|21884.48|21884.53|21884.53|21884.34|21884.34|0
1643979980000|2022-02-04 13:06:20|21884.41|21884.41|21884.89|21884.89|21884.89|21884.89|21884.41|21884.41|0
1643979990000|2022-02-04 13:06:30|21884.97|21884.97|21884.93|21884.93|21885.17|21885.17|21884.92|21884.92|0
1643980000000|2022-02-04 13:06:40|21885.03|21885.03|21884.49|21884.49|21885.03|21885.03|21884.38|21884.38|0
1643980010000|2022-02-04 13:06:50|21884.56|21884.56|21884.72|21884.72|21884.72|21884.72|21884.55|21884.55|0
1643980020000|2022-02-04 13:07:00|21884.41|21884.41|21884.84|21884.84|21884.84|21884.84|21884.3|21884.3|0
1643980030000|2022-02-04 13:07:10|21884.77|21884.77|21884.56|21884.56|21884.77|21884.77|21884.56|21884.56|0
1643980040000|2022-02-04 13:07:20|21884.5|21884.5|21885|21885|21885|21885|21884.5|21884.5|0
1643980050000|2022-02-04 13:07:30|21885.06|21885.06|21885.06|21885.06|21885.06|21885.06|21885.06|21885.06|0
1643980060000|2022-02-04 13:07:40|21885.24|21885.24|21885.38|21885.38|21885.5|21885.5|21885.24|21885.24|0
1643980070000|2022-02-04 13:07:50|21885.25|21885.25|21885.84|21885.84|21885.84|21885.84|21885.25|21885.25|0
1643980080000|2022-02-04 13:08:00|21885.74|21885.74|21884.27|21884.27|21885.74|21885.74|21884.2|21884.2|0
1643980090000|2022-02-04 13:08:10|21884.9|21884.9|21884.87|21884.87|21884.93|21884.93|21884.7|21884.7|0
1643980100000|2022-02-04 13:08:20|21884.75|21884.75|21884.57|21884.57|21884.89|21884.89|21884.57|21884.57|0
1643980110000|2022-02-04 13:08:30|21884.5|21884.5|21884.47|21884.47|21884.5|21884.5|21884.21|21884.21|0
1643980120000|2022-02-04 13:08:40|21884.41|21884.41|21884.33|21884.33|21884.49|21884.49|21884.33|21884.33|0
1643980130000|2022-02-04 13:08:50|21884.36|21884.36|21884.76|21884.76|21884.76|21884.76|21883.95|21883.95|0
1643980140000|2022-02-04 13:09:00|21884.71|21884.71|21884.83|21884.83|21884.84|21884.84|21884.62|21884.62|0
1643980150000|2022-02-04 13:09:10|21884.85|21884.85|21884.91|21884.91|21884.93|21884.93|21884.85|21884.85|0
1643980160000|2022-02-04 13:09:20|21884.94|21884.94|21884.73|21884.73|21884.94|21884.94|21884.73|21884.73|0
1643980170000|2022-02-04 13:09:30|21884.91|21884.91|21884.95|21884.95|21885.21|21885.21|21884.91|21884.91|0
1643980180000|2022-02-04 13:09:40|21884.89|21884.89|21884.42|21884.42|21884.89|21884.89|21884.42|21884.42|0
1643980190000|2022-02-04 13:09:50|21884.31|21884.31|21884.19|21884.19|21884.37|21884.37|21884.19|21884.19|0
1643980200000|2022-02-04 13:10:00|21884.21|21884.21|21883.83|21883.83|21884.21|21884.21|21883.78|21883.78|0
1643980210000|2022-02-04 13:10:10|21883.57|21883.57|21883.12|21883.12|21883.62|21883.62|21883.12|21883.12|0
1643980220000|2022-02-04 13:10:20|21883.1|21883.1|21882.66|21882.66|21883.1|21883.1|21882.6|21882.6|0
1643980230000|2022-02-04 13:10:30|21882.62|21882.62|21882.45|21882.45|21883.06|21883.06|21882.32|21882.32|0
1643980240000|2022-02-04 13:10:40|21882.41|21882.41|21882.54|21882.54|21882.54|21882.54|21882.35|21882.35|0
1643980250000|2022-02-04 13:10:50|21882.69|21882.69|21882.7|21882.7|21882.79|21882.79|21882.53|21882.53|0
1643980260000|2022-02-04 13:11:00|21882.77|21882.77|21883.06|21883.06|21883.06|21883.06|21882.77|21882.77|0
1643980270000|2022-02-04 13:11:10|21883.01|21883.01|21883.19|21883.19|21883.22|21883.22|21883.01|21883.01|0
1643980280000|2022-02-04 13:11:20|21883.06|21883.06|21883.47|21883.47|21883.47|21883.47|21883.06|21883.06|0
1643980290000|2022-02-04 13:11:30|21883.23|21883.23|21883.61|21883.61|21883.61|21883.61|21883.23|21883.23|0
1643980300000|2022-02-04 13:11:40|21883.58|21883.58|21883.84|21883.84|21883.84|21883.84|21883.44|21883.44|0
1643980310000|2022-02-04 13:11:50|21883.98|21883.98|21883.92|21883.92|21884.09|21884.09|21883.92|21883.92|0
1643980320000|2022-02-04 13:12:00|21883.98|21883.98|21883.86|21883.86|21883.98|21883.98|21883.73|21883.73|0
1643980330000|2022-02-04 13:12:10|21883.83|21883.83|21883.91|21883.91|21883.91|21883.91|21883.68|21883.68|0
1643980340000|2022-02-04 13:12:20|21884.17|21884.17|21884.34|21884.34|21884.38|21884.38|21884.11|21884.11|0
1643980350000|2022-02-04 13:12:30|21884.39|21884.39|21883.76|21883.76|21884.39|21884.39|21883.76|21883.76|0
1643980360000|2022-02-04 13:12:40|21883.61|21883.61|21883.71|21883.71|21883.77|21883.77|21883.61|21883.61|0
1643980370000|2022-02-04 13:12:50|21883.75|21883.75|21883.99|21883.99|21884.15|21884.15|21883.75|21883.75|0
1643980380000|2022-02-04 13:13:00|21883.79|21883.79|21883.62|21883.62|21883.83|21883.83|21883.62|21883.62|0
1643980390000|2022-02-04 13:13:10|21883.55|21883.55|21883.61|21883.61|21883.67|21883.67|21883.55|21883.55|0
1643980400000|2022-02-04 13:13:20|21883.66|21883.66|21883.6|21883.6|21883.66|21883.66|21883.57|21883.57|0
1643980410000|2022-02-04 13:13:30|21883.58|21883.58|21883.5|21883.5|21883.62|21883.62|21883.43|21883.43|0
1643980420000|2022-02-04 13:13:40|21883.49|21883.49|21883.19|21883.19|21883.49|21883.49|21883.17|21883.17|0
1643980430000|2022-02-04 13:13:50|21883.25|21883.25|21882.65|21882.65|21883.25|21883.25|21882.59|21882.59|0
1643980440000|2022-02-04 13:14:00|21882.92|21882.92|21883.62|21883.62|21883.62|21883.62|21882.88|21882.88|0
1643980450000|2022-02-04 13:14:10|21883.68|21883.68|21883.61|21883.61|21883.69|21883.69|21883.48|21883.48|0
1643980460000|2022-02-04 13:14:20|21883.65|21883.65|21883.03|21883.03|21883.65|21883.65|21883.03|21883.03|0
1643980470000|2022-02-04 13:14:30|21883.05|21883.05|21882.93|21882.93|21883.12|21883.12|21882.82|21882.82|0
1643980480000|2022-02-04 13:14:40|21882.9|21882.9|21882.51|21882.51|21882.9|21882.9|21882.51|21882.51|0
1643980490000|2022-02-04 13:14:50|21882.53|21882.53|21882.62|21882.62|21882.62|21882.62|21882.53|21882.53|0
1643980500000|2022-02-04 13:15:00|21882.72|21882.72|21882.43|21882.43|21882.72|21882.72|21882.43|21882.43|0
1643980510000|2022-02-04 13:15:10|21882.29|21882.29|21882.45|21882.45|21882.45|21882.45|21882.09|21882.09|0
1643980520000|2022-02-04 13:15:20|21882.38|21882.38|21882.4|21882.4|21882.4|21882.4|21882.06|21882.06|0
1643980530000|2022-02-04 13:15:30|21882.37|21882.37|21882.46|21882.46|21882.46|21882.46|21882.35|21882.35|0
1643980540000|2022-02-04 13:15:40|21882.58|21882.58|21882.58|21882.58|21882.66|21882.66|21882.58|21882.58|0
1643980550000|2022-02-04 13:15:50|21882.56|21882.56|21882.61|21882.61|21882.66|21882.66|21882.47|21882.47|0
1643980560000|2022-02-04 13:16:00|21882.57|21882.57|21881.28|21881.28|21882.57|21882.57|21881.28|21881.28|0
1643980570000|2022-02-04 13:16:10|21881.13|21881.13|21880.41|21880.41|21881.13|21881.13|21880.41|21880.41|0
1643980580000|2022-02-04 13:16:20|21880.22|21880.22|21880.44|21880.44|21880.47|21880.47|21880.22|21880.22|0
1643980590000|2022-02-04 13:16:30|21880.39|21880.39|21880.72|21880.72|21880.72|21880.72|21880.33|21880.33|0
1643980600000|2022-02-04 13:16:40|21880.57|21880.57|21880.56|21880.56|21880.67|21880.67|21880.45|21880.45|0
1643980610000|2022-02-04 13:16:50|21880.7|21880.7|21880.72|21880.72|21880.77|21880.77|21880.67|21880.67|0
1643980620000|2022-02-04 13:17:00|21880.6|21880.6|21880.49|21880.49|21880.6|21880.6|21880.49|21880.49|0
1643980630000|2022-02-04 13:17:10|21880.47|21880.47|21880.45|21880.45|21880.72|21880.72|21880.45|21880.45|0
1643980640000|2022-02-04 13:17:20|21880.42|21880.42|21880.11|21880.11|21880.51|21880.51|21880.11|21880.11|0
1643980650000|2022-02-04 13:17:30|21880.27|21880.27|21880.32|21880.32|21880.37|21880.37|21880.27|21880.27|0
1643980660000|2022-02-04 13:17:40|21880.37|21880.37|21880.28|21880.28|21880.37|21880.37|21880.28|21880.28|0
1643980670000|2022-02-04 13:17:50|21880.35|21880.35|21880.18|21880.18|21880.35|21880.35|21880.05|21880.05|0
1643980680000|2022-02-04 13:18:00|21880.12|21880.12|21880.07|21880.07|21880.15|21880.15|21879.79|21879.79|0
1643980690000|2022-02-04 13:18:10|21879.89|21879.89|21879.89|21879.89|21880.14|21880.14|21879.86|21879.86|0
1643980700000|2022-02-04 13:18:20|21879.83|21879.83|21879.67|21879.67|21879.83|21879.83|21879.67|21879.67|0
1643980710000|2022-02-04 13:18:30|21879.74|21879.74|21878.82|21878.82|21879.74|21879.74|21878.82|21878.82|0
1643980720000|2022-02-04 13:18:40|21879.04|21879.04|21879.02|21879.02|21879.04|21879.04|21879.02|21879.02|0
1643980730000|2022-02-04 13:18:50|21878.84|21878.84|21878.66|21878.66|21878.84|21878.84|21878.66|21878.66|0
1643980740000|2022-02-04 13:19:00|21878.63|21878.63|21878.57|21878.57|21878.63|21878.63|21878.54|21878.54|0
1643980750000|2022-02-04 13:19:10|21878.76|21878.76|21878.73|21878.73|21878.82|21878.82|21878.73|21878.73|0
1643980760000|2022-02-04 13:19:20|21878.71|21878.71|21878.53|21878.53|21878.71|21878.71|21878.53|21878.53|0
1643980770000|2022-02-04 13:19:30|21878.49|21878.49|21878.42|21878.42|21878.49|21878.49|21878.42|21878.42|0
1643980780000|2022-02-04 13:19:40|21878.49|21878.49|21878.6|21878.6|21878.6|21878.6|21878.45|21878.45|0
1643980790000|2022-02-04 13:19:50|21878.33|21878.33|21878.1|21878.1|21878.4|21878.4|21878.1|21878.1|0
1643980800000|2022-02-04 13:20:00|21878.27|21878.27|21877.53|21877.53|21878.27|21878.27|21877.53|21877.53|0
1643980810000|2022-02-04 13:20:10|21877.49|21877.49|21877.34|21877.34|21877.49|21877.49|21877.29|21877.29|0
1643980820000|2022-02-04 13:20:20|21877.31|21877.31|21877.48|21877.48|21877.48|21877.48|21877.31|21877.31|0
1643980830000|2022-02-04 13:20:30|21877.6|21877.6|21877.56|21877.56|21877.67|21877.67|21877.56|21877.56|0
1643980840000|2022-02-04 13:20:40|21877.61|21877.61|21877.48|21877.48|21877.73|21877.73|21877.48|21877.48|0
1643980850000|2022-02-04 13:20:50|21877.54|21877.54|21877.54|21877.54|21877.64|21877.64|21877.49|21877.49|0
1643980860000|2022-02-04 13:21:00|21877.43|21877.43|21876.81|21876.81|21877.43|21877.43|21876.81|21876.81|0
1643980870000|2022-02-04 13:21:10|21876.93|21876.93|21876.71|21876.71|21876.99|21876.99|21876.71|21876.71|0
1643980880000|2022-02-04 13:21:20|21876.81|21876.81|21876.96|21876.96|21876.96|21876.96|21876.78|21876.78|0
1643980890000|2022-02-04 13:21:30|21876.9|21876.9|21876.96|21876.96|21876.96|21876.96|21876.74|21876.74|0
1643980900000|2022-02-04 13:21:40|21877.16|21877.16|21876.88|21876.88|21877.16|21877.16|21876.88|21876.88|0
1643980910000|2022-02-04 13:21:50|21877.02|21877.02|21876.19|21876.19|21877.02|21877.02|21876.19|21876.19|0
1643980920000|2022-02-04 13:22:00|21876.14|21876.14|21876.04|21876.04|21876.22|21876.22|21876.04|21876.04|0
1643980930000|2022-02-04 13:22:10|21875.96|21875.96|21875.98|21875.98|21876.16|21876.16|21875.96|21875.96|0
1643980940000|2022-02-04 13:22:20|21875.91|21875.91|21875.83|21875.83|21876.06|21876.06|21875.78|21875.78|0
1643980950000|2022-02-04 13:22:30|21875.85|21875.85|21875.64|21875.64|21875.85|21875.85|21875.64|21875.64|0
1643980960000|2022-02-04 13:22:40|21875.54|21875.54|21875.16|21875.16|21875.67|21875.67|21875.16|21875.16|0
1643980970000|2022-02-04 13:22:50|21875.07|21875.07|21875.24|21875.24|21875.24|21875.24|21875.03|21875.03|0
1643980980000|2022-02-04 13:23:00|21875.21|21875.21|21875.64|21875.64|21875.7|21875.7|21875.21|21875.21|0
1643980990000|2022-02-04 13:23:10|21875.75|21875.75|21875.62|21875.62|21876.21|21876.21|21875.55|21875.55|0
1643981000000|2022-02-04 13:23:20|21875.56|21875.56|21875.62|21875.62|21875.7|21875.7|21875.45|21875.45|0
1643981010000|2022-02-04 13:23:30|21875.69|21875.69|21875.59|21875.59|21875.69|21875.69|21875.52|21875.52|0
1643981020000|2022-02-04 13:23:40|21875.64|21875.64|21875.6|21875.6|21875.76|21875.76|21875.41|21875.41|0
1643981030000|2022-02-04 13:23:50|21875.69|21875.69|21875.83|21875.83|21875.83|21875.83|21875.69|21875.69|0
1643981040000|2022-02-04 13:24:00|21876.04|21876.04|21876.07|21876.07|21876.16|21876.16|21875.75|21875.75|0
1643981050000|2022-02-04 13:24:10|21876.13|21876.13|21876.43|21876.43|21876.75|21876.75|21876.13|21876.13|0
1643981060000|2022-02-04 13:24:20|21876.33|21876.33|21876.33|21876.33|21876.38|21876.38|21876.33|21876.33|0
1643981070000|2022-02-04 13:24:30|21876.26|21876.26|21876.12|21876.12|21876.26|21876.26|21876.09|21876.09|0
1643981080000|2022-02-04 13:24:40|21876.06|21876.06|21876.06|21876.06|21876.06|21876.06|21876.06|21876.06|0
1643981090000|2022-02-04 13:24:50|21876.13|21876.13|21875.45|21875.45|21876.13|21876.13|21875.37|21875.37|0
1643981100000|2022-02-04 13:25:00|21875.53|21875.53|21875.03|21875.03|21875.55|21875.55|21875.03|21875.03|0
1643981110000|2022-02-04 13:25:10|21874.98|21874.98|21874.96|21874.96|21875.16|21875.16|21874.96|21874.96|0
1643981120000|2022-02-04 13:25:20|21874.89|21874.89|21874.53|21874.53|21874.89|21874.89|21874.49|21874.49|0
1643981130000|2022-02-04 13:25:30|21874.6|21874.6|21875.18|21875.18|21875.18|21875.18|21874.6|21874.6|0
1643981140000|2022-02-04 13:25:40|21875.25|21875.25|21875.64|21875.64|21875.64|21875.64|21875.15|21875.15|0
1643981150000|2022-02-04 13:25:50|21875.68|21875.68|21875.7|21875.7|21875.7|21875.7|21875.6|21875.6|0
1643981160000|2022-02-04 13:26:00|21875.73|21875.73|21876.29|21876.29|21876.29|21876.29|21875.73|21875.73|0
1643981170000|2022-02-04 13:26:10|21876.26|21876.26|21876.06|21876.06|21876.29|21876.29|21876.01|21876.01|0
1643981180000|2022-02-04 13:26:20|21876|21876|21875.93|21875.93|21876|21876|21875.88|21875.88|0
1643981190000|2022-02-04 13:26:30|21875.87|21875.87|21875.29|21875.29|21875.87|21875.87|21875.29|21875.29|0
1643981200000|2022-02-04 13:26:40|21875.16|21875.16|21874.37|21874.37|21875.16|21875.16|21874.37|21874.37|0
1643981210000|2022-02-04 13:26:50|21874.3|21874.3|21875.24|21875.24|21875.24|21875.24|21874.29|21874.29|0
1643981220000|2022-02-04 13:27:00|21875.18|21875.18|21875.56|21875.56|21875.62|21875.62|21875.18|21875.18|0
1643981230000|2022-02-04 13:27:10|21875.69|21875.69|21875.79|21875.79|21875.79|21875.79|21875.5|21875.5|0
1643981240000|2022-02-04 13:27:20|21876|21876|21875.99|21875.99|21876|21876|21875.87|21875.87|0
1643981250000|2022-02-04 13:27:30|21876.02|21876.02|21876.34|21876.34|21876.34|21876.34|21876.02|21876.02|0
1643981260000|2022-02-04 13:27:40|21876.39|21876.39|21876.71|21876.71|21876.78|21876.78|21876.39|21876.39|0
1643981270000|2022-02-04 13:27:50|21876.67|21876.67|21876.83|21876.83|21876.83|21876.83|21876.64|21876.64|0
1643981280000|2022-02-04 13:28:00|21876.86|21876.86|21876.35|21876.35|21876.91|21876.91|21876.35|21876.35|0
1643981290000|2022-02-04 13:28:10|21876.37|21876.37|21876.26|21876.26|21876.37|21876.37|21876.26|21876.26|0
1643981300000|2022-02-04 13:28:20|21876.29|21876.29|21876.32|21876.32|21876.33|21876.33|21876.13|21876.13|0
1643981310000|2022-02-04 13:28:30|21876.62|21876.62|21876.74|21876.74|21876.74|21876.74|21876.6|21876.6|0
1643981320000|2022-02-04 13:28:40|21876.59|21876.59|21876.66|21876.66|21876.73|21876.73|21876.58|21876.58|0
1643981330000|2022-02-04 13:28:50|21876.72|21876.72|21877.12|21877.12|21877.12|21877.12|21876.67|21876.67|0
1643981340000|2022-02-04 13:29:00|21877.22|21877.22|21877.06|21877.06|21877.47|21877.47|21877.06|21877.06|0
1643981350000|2022-02-04 13:29:10|21876.91|21876.91|21876.99|21876.99|21876.99|21876.99|21876.91|21876.91|0
1643981360000|2022-02-04 13:29:20|21876.92|21876.92|21877.21|21877.21|21877.23|21877.23|21876.84|21876.84|0
1643981370000|2022-02-04 13:29:30|21877.3|21877.3|21877.41|21877.41|21877.45|21877.45|21877.1|21877.1|0
1643981380000|2022-02-04 13:29:40|21877.4|21877.4|21877.95|21877.95|21877.95|21877.95|21877.24|21877.24|0
1643981390000|2022-02-04 13:29:50|21878.01|21878.01|21877.15|21877.15|21878.74|21878.74|21877.15|21877.15|0
1643981400000|2022-02-04 13:30:00|21877.18|21877.18|21876.95|21876.95|21877.75|21877.75|21876.81|21876.81|0
1643981410000|2022-02-04 13:30:10|21876.94|21876.94|21871.64|21871.64|21877.01|21877.01|21871.64|21871.64|0
1643981420000|2022-02-04 13:30:20|21871.5|21871.5|21868.02|21868.02|21871.5|21871.5|21868.02|21868.02|0
1643981430000|2022-02-04 13:30:30|21868.34|21868.34|21862.1|21862.1|21868.34|21868.34|21862.1|21862.1|0
1643981440000|2022-02-04 13:30:40|21861.31|21861.31|21857.15|21857.15|21861.31|21861.31|21857.15|21857.15|0
1643981450000|2022-02-04 13:30:50|21857.09|21857.09|21853.18|21853.18|21857.24|21857.24|21853.07|21853.07|0
1643981460000|2022-02-04 13:31:00|21853.24|21853.24|21852.52|21852.52|21853.24|21853.24|21851.52|21851.52|0
1643981470000|2022-02-04 13:31:10|21852.49|21852.49|21851.28|21851.28|21852.49|21852.49|21851.12|21851.12|0
1643981480000|2022-02-04 13:31:20|21851.21|21851.21|21849.42|21849.42|21851.25|21851.25|21849.42|21849.42|0
1643981490000|2022-02-04 13:31:30|21849.29|21849.29|21849.72|21849.72|21849.94|21849.94|21848.64|21848.64|0
1643981500000|2022-02-04 13:31:40|21849.68|21849.68|21849.9|21849.9|21850.27|21850.27|21849.64|21849.64|0
1643981510000|2022-02-04 13:31:50|21848.88|21848.88|21849.33|21849.33|21849.33|21849.33|21848.88|21848.88|0
1643981520000|2022-02-04 13:32:00|21849.27|21849.27|21849.47|21849.47|21849.83|21849.83|21849.13|21849.13|0
1643981530000|2022-02-04 13:32:10|21849.46|21849.46|21849.05|21849.05|21849.62|21849.62|21848.89|21848.89|0
1643981540000|2022-02-04 13:32:20|21848.9|21848.9|21848.32|21848.32|21849.01|21849.01|21848|21848|0
1643981550000|2022-02-04 13:32:30|21848.54|21848.54|21848.45|21848.45|21848.84|21848.84|21848.39|21848.39|0
1643981560000|2022-02-04 13:32:40|21848.35|21848.35|21845.74|21845.74|21848.35|21848.35|21845.74|21845.74|0
1643981570000|2022-02-04 13:32:50|21845.94|21845.94|21846.14|21846.14|21846.16|21846.16|21845.88|21845.88|0
1643981580000|2022-02-04 13:33:00|21846.1|21846.1|21845.7|21845.7|21846.4|21846.4|21845.7|21845.7|0
1643981590000|2022-02-04 13:33:10|21845.76|21845.76|21845.93|21845.93|21846.15|21846.15|21845.76|21845.76|0
1643981600000|2022-02-04 13:33:20|21846.19|21846.19|21846.21|21846.21|21846.29|21846.29|21846.19|21846.19|0
1643981610000|2022-02-04 13:33:30|21845.93|21845.93|21845.56|21845.56|21845.93|21845.93|21845.45|21845.45|0
1643981620000|2022-02-04 13:33:40|21845.3|21845.3|21843.15|21843.15|21845.3|21845.3|21842.99|21842.99|0
1643981630000|2022-02-04 13:33:50|21843.08|21843.08|21842.21|21842.21|21843.08|21843.08|21842.21|21842.21|0
1643981640000|2022-02-04 13:34:00|21842.35|21842.35|21841.56|21841.56|21842.49|21842.49|21841.56|21841.56|0
1643981650000|2022-02-04 13:34:10|21841.27|21841.27|21840.61|21840.61|21841.37|21841.37|21840.57|21840.57|0
1643981660000|2022-02-04 13:34:20|21840.64|21840.64|21838.62|21838.62|21840.65|21840.65|21838.62|21838.62|0
1643981670000|2022-02-04 13:34:30|21838.43|21838.43|21835.63|21835.63|21838.43|21838.43|21835.56|21835.56|0
1643981680000|2022-02-04 13:34:40|21835.7|21835.7|21834.88|21834.88|21835.72|21835.72|21834.88|21834.88|0
1643981690000|2022-02-04 13:34:50|21834.99|21834.99|21833.12|21833.12|21834.99|21834.99|21833.1|21833.1|0
1643981700000|2022-02-04 13:35:00|21833.04|21833.04|21832.35|21832.35|21833.1|21833.1|21832.29|21832.29|0
1643981710000|2022-02-04 13:35:10|21832.25|21832.25|21832.1|21832.1|21832.9|21832.9|21832.1|21832.1|0
1643981720000|2022-02-04 13:35:20|21831.84|21831.84|21832.81|21832.81|21832.86|21832.86|21831.84|21831.84|0
1643981730000|2022-02-04 13:35:30|21832.89|21832.89|21833.17|21833.17|21833.17|21833.17|21832.89|21832.89|0
1643981740000|2022-02-04 13:35:40|21833.05|21833.05|21833.23|21833.23|21833.23|21833.23|21832.93|21832.93|0
1643981750000|2022-02-04 13:35:50|21833.08|21833.08|21833.67|21833.67|21833.74|21833.74|21832.86|21832.86|0
1643981760000|2022-02-04 13:36:00|21833.73|21833.73|21833.05|21833.05|21833.73|21833.73|21832.97|21832.97|0
1643981770000|2022-02-04 13:36:10|21832.82|21832.82|21832.05|21832.05|21832.82|21832.82|21832.05|21832.05|0
1643981780000|2022-02-04 13:36:20|21832.02|21832.02|21831.46|21831.46|21832.05|21832.05|21831.46|21831.46|0
1643981790000|2022-02-04 13:36:30|21831.41|21831.41|21830.42|21830.42|21831.64|21831.64|21830.42|21830.42|0
1643981800000|2022-02-04 13:36:40|21830.52|21830.52|21829.36|21829.36|21830.65|21830.65|21829.33|21829.33|0
1643981810000|2022-02-04 13:36:50|21829.25|21829.25|21828.4|21828.4|21829.25|21829.25|21828.4|21828.4|0
1643981820000|2022-02-04 13:37:00|21828.07|21828.07|21827.52|21827.52|21828.28|21828.28|21827.52|21827.52|0
1643981830000|2022-02-04 13:37:10|21827.26|21827.26|21825.87|21825.87|21827.45|21827.45|21825.87|21825.87|0
1643981840000|2022-02-04 13:37:20|21825.76|21825.76|21825.81|21825.81|21826.01|21826.01|21825.76|21825.76|0
1643981850000|2022-02-04 13:37:30|21825.72|21825.72|21826.32|21826.32|21826.39|21826.39|21825.67|21825.67|0
1643981860000|2022-02-04 13:37:40|21826.44|21826.44|21827.53|21827.53|21827.53|21827.53|21826.44|21826.44|0
1643981870000|2022-02-04 13:37:50|21827.8|21827.8|21827.34|21827.34|21827.8|21827.8|21827.17|21827.17|0
1643981880000|2022-02-04 13:38:00|21827.24|21827.24|21825.92|21825.92|21827.3|21827.3|21825.92|21825.92|0
1643981890000|2022-02-04 13:38:10|21825.96|21825.96|21826.29|21826.29|21826.29|21826.29|21825.85|21825.85|0
1643981900000|2022-02-04 13:38:20|21826.25|21826.25|21825.63|21825.63|21826.37|21826.37|21825.63|21825.63|0
1643981910000|2022-02-04 13:38:30|21825.59|21825.59|21826.86|21826.86|21826.86|21826.86|21825.59|21825.59|0
1643981920000|2022-02-04 13:38:40|21826.71|21826.71|21827.53|21827.53|21827.53|21827.53|21826.71|21826.71|0
1643981930000|2022-02-04 13:38:50|21827.44|21827.44|21828.72|21828.72|21828.79|21828.79|21827.44|21827.44|0
1643981940000|2022-02-04 13:39:00|21828.78|21828.78|21828.56|21828.56|21829.09|21829.09|21828.56|21828.56|0
1643981950000|2022-02-04 13:39:10|21828.3|21828.3|21828.76|21828.76|21828.76|21828.76|21828.24|21828.24|0
1643981960000|2022-02-04 13:39:20|21828.79|21828.79|21829.02|21829.02|21829.02|21829.02|21828.79|21828.79|0
1643981970000|2022-02-04 13:39:30|21828.95|21828.95|21828.92|21828.92|21829.07|21829.07|21828.18|21828.18|0
1643981980000|2022-02-04 13:39:40|21828.77|21828.77|21830.11|21830.11|21830.11|21830.11|21828.77|21828.77|0
1643981990000|2022-02-04 13:39:50|21830.08|21830.08|21830.09|21830.09|21830.09|21830.09|21829.96|21829.96|0
1643982000000|2022-02-04 13:40:00|21830.05|21830.05|21830.09|21830.09|21830.15|21830.15|21829.57|21829.57|0
1643982010000|2022-02-04 13:40:10|21829.93|21829.93|21829.94|21829.94|21829.94|21829.94|21829.63|21829.63|0
1643982020000|2022-02-04 13:40:20|21830.25|21830.25|21831.46|21831.46|21831.46|21831.46|21830.25|21830.25|0
1643982030000|2022-02-04 13:40:30|21831.4|21831.4|21835.44|21835.44|21835.44|21835.44|21831.37|21831.37|0
1643982040000|2022-02-04 13:40:40|21835.37|21835.37|21835.81|21835.81|21835.81|21835.81|21835.09|21835.09|0
1643982050000|2022-02-04 13:40:50|21835.86|21835.86|21835.47|21835.47|21835.89|21835.89|21835.02|21835.02|0
1643982060000|2022-02-04 13:41:00|21835.52|21835.52|21835.92|21835.92|21835.92|21835.92|21835.29|21835.29|0
1643982070000|2022-02-04 13:41:10|21836|21836|21836.99|21836.99|21836.99|21836.99|21835.72|21835.72|0
1643982080000|2022-02-04 13:41:20|21836.86|21836.86|21836.08|21836.08|21836.86|21836.86|21836.08|21836.08|0
1643982090000|2022-02-04 13:41:30|21836|21836|21835.87|21835.87|21836.1|21836.1|21835.72|21835.72|0
1643982100000|2022-02-04 13:41:40|21836|21836|21835.94|21835.94|21836.1|21836.1|21835.87|21835.87|0
1643982110000|2022-02-04 13:41:50|21835.89|21835.89|21833.38|21833.38|21835.89|21835.89|21833.38|21833.38|0
1643982120000|2022-02-04 13:42:00|21833.33|21833.33|21831.64|21831.64|21833.35|21833.35|21831.55|21831.55|0
1643982130000|2022-02-04 13:42:10|21831.58|21831.58|21831.37|21831.37|21831.58|21831.58|21831.26|21831.26|0
1643982140000|2022-02-04 13:42:20|21831.27|21831.27|21830.99|21830.99|21831.66|21831.66|21830.99|21830.99|0
1643982150000|2022-02-04 13:42:30|21831.07|21831.07|21830.82|21830.82|21831.11|21831.11|21830.82|21830.82|0
1643982160000|2022-02-04 13:42:40|21830.92|21830.92|21830.9|21830.9|21831.01|21831.01|21830.78|21830.78|0
1643982170000|2022-02-04 13:42:50|21830.88|21830.88|21831.25|21831.25|21831.34|21831.34|21830.88|21830.88|0
1643982180000|2022-02-04 13:43:00|21831.3|21831.3|21832.48|21832.48|21832.48|21832.48|21831.3|21831.3|0
1643982190000|2022-02-04 13:43:10|21832.42|21832.42|21832.37|21832.37|21832.48|21832.48|21832.2|21832.2|0
1643982200000|2022-02-04 13:43:20|21832.31|21832.31|21831.55|21831.55|21832.6|21832.6|21831.55|21831.55|0
1643982210000|2022-02-04 13:43:30|21831.42|21831.42|21826.83|21826.83|21831.42|21831.42|21826.83|21826.83|0
1643982220000|2022-02-04 13:43:40|21827.1|21827.1|21824.45|21824.45|21827.1|21827.1|21824.39|21824.39|0
1643982230000|2022-02-04 13:43:50|21824.33|21824.33|21824.52|21824.52|21824.54|21824.54|21824.33|21824.33|0
1643982240000|2022-02-04 13:44:00|21824.46|21824.46|21824.14|21824.14|21824.46|21824.46|21824.06|21824.06|0
1643982250000|2022-02-04 13:44:10|21824.01|21824.01|21823.85|21823.85|21824.01|21824.01|21823.85|21823.85|0
1643982260000|2022-02-04 13:44:20|21823.89|21823.89|21823.8|21823.8|21823.91|21823.91|21823.62|21823.62|0
1643982270000|2022-02-04 13:44:30|21823.91|21823.91|21823.65|21823.65|21823.91|21823.91|21823.65|21823.65|0
1643982280000|2022-02-04 13:44:40|21823.58|21823.58|21823.46|21823.46|21823.58|21823.58|21823.46|21823.46|0
1643982290000|2022-02-04 13:44:50|21823.48|21823.48|21823.01|21823.01|21823.48|21823.48|21822.96|21822.96|0
1643982300000|2022-02-04 13:45:00|21823.12|21823.12|21823.91|21823.91|21823.91|21823.91|21822.88|21822.88|0
1643982310000|2022-02-04 13:45:10|21823.84|21823.84|21823.66|21823.66|21824.09|21824.09|21823.66|21823.66|0
1643982320000|2022-02-04 13:45:20|21823.53|21823.53|21823.18|21823.18|21823.63|21823.63|21823.18|21823.18|0
1643982330000|2022-02-04 13:45:30|21823.22|21823.22|21824.01|21824.01|21824.22|21824.22|21823.22|21823.22|0
1643982340000|2022-02-04 13:45:40|21824.06|21824.06|21824.29|21824.29|21824.29|21824.29|21824.06|21824.06|0
1643982350000|2022-02-04 13:45:50|21824.18|21824.18|21824.32|21824.32|21824.32|21824.32|21824.18|21824.18|0
1643982360000|2022-02-04 13:46:00|21824.26|21824.26|21823.43|21823.43|21824.26|21824.26|21823.43|21823.43|0
1643982370000|2022-02-04 13:46:10|21823.5|21823.5|21823.31|21823.31|21823.5|21823.5|21823.31|21823.31|0
1643982380000|2022-02-04 13:46:20|21823.41|21823.41|21823.41|21823.41|21823.57|21823.57|21823.34|21823.34|0
1643982390000|2022-02-04 13:46:30|21823.48|21823.48|21823.92|21823.92|21824.14|21824.14|21823.48|21823.48|0
1643982400000|2022-02-04 13:46:40|21823.79|21823.79|21823.54|21823.54|21823.81|21823.81|21823.48|21823.48|0
1643982410000|2022-02-04 13:46:50|21823.68|21823.68|21823.38|21823.38|21823.78|21823.78|21823.24|21823.24|0
1643982420000|2022-02-04 13:47:00|21823.32|21823.32|21823.79|21823.79|21823.93|21823.93|21823.1|21823.1|0
1643982430000|2022-02-04 13:47:10|21823.81|21823.81|21824.33|21824.33|21824.5|21824.5|21823.66|21823.66|0
1643982440000|2022-02-04 13:47:20|21824.21|21824.21|21824.74|21824.74|21824.74|21824.74|21824.21|21824.21|0
1643982450000|2022-02-04 13:47:30|21824.66|21824.66|21823.56|21823.56|21824.68|21824.68|21823.56|21823.56|0
1643982460000|2022-02-04 13:47:40|21823.68|21823.68|21823.97|21823.97|21823.97|21823.97|21823.55|21823.55|0
1643982470000|2022-02-04 13:47:50|21823.91|21823.91|21823.71|21823.71|21823.96|21823.96|21823.7|21823.7|0
1643982480000|2022-02-04 13:48:00|21823.86|21823.86|21823.73|21823.73|21824.04|21824.04|21823.7|21823.7|0
1643982490000|2022-02-04 13:48:10|21823.6|21823.6|21821.69|21821.69|21823.6|21823.6|21821.69|21821.69|0
1643982500000|2022-02-04 13:48:20|21821.62|21821.62|21820.73|21820.73|21821.62|21821.62|21820.73|21820.73|0
1643982510000|2022-02-04 13:48:30|21820.7|21820.7|21821.09|21821.09|21821.16|21821.16|21820.7|21820.7|0
1643982520000|2022-02-04 13:48:40|21821.06|21821.06|21819.55|21819.55|21821.12|21821.12|21819.55|21819.55|0
1643982530000|2022-02-04 13:48:50|21819.67|21819.67|21819|21819|21819.75|21819.75|21819|21819|0
1643982540000|2022-02-04 13:49:00|21818.92|21818.92|21817.87|21817.87|21819.06|21819.06|21817.82|21817.82|0
1643982550000|2022-02-04 13:49:10|21817.77|21817.77|21817.37|21817.37|21817.77|21817.77|21817.13|21817.13|0
1643982560000|2022-02-04 13:49:20|21817.59|21817.59|21816.32|21816.32|21817.59|21817.59|21816.23|21816.23|0
1643982570000|2022-02-04 13:49:30|21816.34|21816.34|21816.56|21816.56|21816.56|21816.56|21816.34|21816.34|0
1643982580000|2022-02-04 13:49:40|21816.51|21816.51|21816.44|21816.44|21816.51|21816.51|21816.32|21816.32|0
1643982590000|2022-02-04 13:49:50|21816.74|21816.74|21817.24|21817.24|21817.3|21817.3|21816.74|21816.74|0
1643982600000|2022-02-04 13:50:00|21817.19|21817.19|21817.47|21817.47|21817.56|21817.56|21817.19|21817.19|0
1643982610000|2022-02-04 13:50:10|21817.5|21817.5|21817.89|21817.89|21817.89|21817.89|21817.5|21817.5|0
1643982620000|2022-02-04 13:50:20|21817.73|21817.73|21816.4|21816.4|21817.73|21817.73|21816.4|21816.4|0
1643982630000|2022-02-04 13:50:30|21816.26|21816.26|21815.58|21815.58|21816.31|21816.31|21815.39|21815.39|0
1643982640000|2022-02-04 13:50:40|21815.62|21815.62|21814.94|21814.94|21815.62|21815.62|21814.75|21814.75|0
1643982650000|2022-02-04 13:50:50|21814.87|21814.87|21815.03|21815.03|21815.06|21815.06|21814.87|21814.87|0
1643982660000|2022-02-04 13:51:00|21814.85|21814.85|21814.54|21814.54|21815.01|21815.01|21814.49|21814.49|0
1643982670000|2022-02-04 13:51:10|21814.5|21814.5|21815.24|21815.24|21815.3|21815.3|21814.37|21814.37|0
1643982680000|2022-02-04 13:51:20|21815.15|21815.15|21814.16|21814.16|21815.15|21815.15|21813.94|21813.94|0
1643982690000|2022-02-04 13:51:30|21814.14|21814.14|21813.73|21813.73|21814.21|21814.21|21813.73|21813.73|0
1643982700000|2022-02-04 13:51:40|21813.77|21813.77|21814.39|21814.39|21814.43|21814.43|21813.63|21813.63|0
1643982710000|2022-02-04 13:51:50|21814.46|21814.46|21813.77|21813.77|21814.46|21814.46|21813.75|21813.75|0
1643982720000|2022-02-04 13:52:00|21813.7|21813.7|21813.6|21813.6|21813.93|21813.93|21813.49|21813.49|0
1643982730000|2022-02-04 13:52:10|21813.59|21813.59|21813.63|21813.63|21813.73|21813.73|21813.35|21813.35|0
1643982740000|2022-02-04 13:52:20|21813.59|21813.59|21813.36|21813.36|21813.68|21813.68|21812.88|21812.88|0
1643982750000|2022-02-04 13:52:30|21813.3|21813.3|21812.4|21812.4|21813.3|21813.3|21812.26|21812.26|0
1643982760000|2022-02-04 13:52:40|21812.35|21812.35|21812.15|21812.15|21812.4|21812.4|21811.63|21811.63|0
1643982770000|2022-02-04 13:52:50|21812.02|21812.02|21811.05|21811.05|21812.02|21812.02|21810.93|21810.93|0
1643982780000|2022-02-04 13:53:00|21811.01|21811.01|21810.44|21810.44|21811.01|21811.01|21810.2|21810.2|0
1643982790000|2022-02-04 13:53:10|21810.37|21810.37|21810.41|21810.41|21810.48|21810.48|21810.14|21810.14|0
1643982800000|2022-02-04 13:53:20|21810.32|21810.32|21810.08|21810.08|21810.32|21810.32|21810|21810|0
1643982810000|2022-02-04 13:53:30|21810.17|21810.17|21809.52|21809.52|21810.17|21810.17|21809.41|21809.41|0
1643982820000|2022-02-04 13:53:40|21809.48|21809.48|21809.6|21809.6|21809.6|21809.6|21809.02|21809.02|0
1643982830000|2022-02-04 13:53:50|21809.54|21809.54|21809.49|21809.49|21809.66|21809.66|21809.36|21809.36|0
1643982840000|2022-02-04 13:54:00|21809.58|21809.58|21809.57|21809.57|21809.71|21809.71|21809.46|21809.46|0
1643982850000|2022-02-04 13:54:10|21809.63|21809.63|21809.38|21809.38|21809.63|21809.63|21809.33|21809.33|0
1643982860000|2022-02-04 13:54:20|21809.39|21809.39|21809.66|21809.66|21809.77|21809.77|21809.39|21809.39|0
1643982870000|2022-02-04 13:54:30|21809.79|21809.79|21810.5|21810.5|21810.5|21810.5|21809.79|21809.79|0
1643982880000|2022-02-04 13:54:40|21810.56|21810.56|21810.55|21810.55|21810.79|21810.79|21810.55|21810.55|0
1643982890000|2022-02-04 13:54:50|21810.7|21810.7|21811.91|21811.91|21811.98|21811.98|21810.32|21810.32|0
1643982900000|2022-02-04 13:55:00|21812.03|21812.03|21813.8|21813.8|21813.8|21813.8|21812.03|21812.03|0
1643982910000|2022-02-04 13:55:10|21813.74|21813.74|21813.69|21813.69|21814.33|21814.33|21813.62|21813.62|0
1643982920000|2022-02-04 13:55:20|21813.41|21813.41|21813.55|21813.55|21813.55|21813.55|21813.41|21813.41|0
1643982930000|2022-02-04 13:55:30|21813.54|21813.54|21814.08|21814.08|21814.08|21814.08|21813.54|21813.54|0
1643982940000|2022-02-04 13:55:40|21814.27|21814.27|21814.47|21814.47|21814.47|21814.47|21814.27|21814.27|0
1643982950000|2022-02-04 13:55:50|21814.41|21814.41|21814.6|21814.6|21814.6|21814.6|21814.26|21814.26|0
1643982960000|2022-02-04 13:56:00|21814.73|21814.73|21814.39|21814.39|21814.74|21814.74|21814.34|21814.34|0
1643982970000|2022-02-04 13:56:10|21814.26|21814.26|21813.99|21813.99|21814.29|21814.29|21813.99|21813.99|0
1643982980000|2022-02-04 13:56:20|21814.35|21814.35|21814.94|21814.94|21815|21815|21814.35|21814.35|0
1643982990000|2022-02-04 13:56:30|21815|21815|21814.68|21814.68|21815.17|21815.17|21814.68|21814.68|0
1643983000000|2022-02-04 13:56:40|21814.54|21814.54|21813.01|21813.01|21814.61|21814.61|21813|21813|0
1643983010000|2022-02-04 13:56:50|21813.08|21813.08|21812.81|21812.81|21813.08|21813.08|21812.81|21812.81|0
1643983020000|2022-02-04 13:57:00|21812.85|21812.85|21812.6|21812.6|21812.89|21812.89|21812.6|21812.6|0
1643983030000|2022-02-04 13:57:10|21812.53|21812.53|21811.04|21811.04|21812.53|21812.53|21810.67|21810.67|0
1643983040000|2022-02-04 13:57:20|21811.33|21811.33|21810.91|21810.91|21811.33|21811.33|21810.34|21810.34|0
1643983050000|2022-02-04 13:57:30|21810.79|21810.79|21810.6|21810.6|21810.84|21810.84|21810.55|21810.55|0
1643983060000|2022-02-04 13:57:40|21810.4|21810.4|21810.54|21810.54|21810.54|21810.54|21810.22|21810.22|0
1643983070000|2022-02-04 13:57:50|21810.44|21810.44|21809.46|21809.46|21810.44|21810.44|21809.46|21809.46|0
1643983080000|2022-02-04 13:58:00|21809.49|21809.49|21809.81|21809.81|21809.91|21809.91|21809.49|21809.49|0
1643983090000|2022-02-04 13:58:10|21809.54|21809.54|21808.02|21808.02|21809.54|21809.54|21808.02|21808.02|0
1643983100000|2022-02-04 13:58:20|21807.98|21807.98|21807.16|21807.16|21807.98|21807.98|21806.91|21806.91|0
1643983110000|2022-02-04 13:58:30|21807.05|21807.05|21805.73|21805.73|21807.05|21807.05|21805.73|21805.73|0
1643983120000|2022-02-04 13:58:40|21805.59|21805.59|21804.86|21804.86|21805.63|21805.63|21804.86|21804.86|0
1643983130000|2022-02-04 13:58:50|21804.91|21804.91|21803.92|21803.92|21804.91|21804.91|21803.92|21803.92|0
1643983140000|2022-02-04 13:59:00|21803.86|21803.86|21802.09|21802.09|21804.05|21804.05|21801.87|21801.87|0
1643983150000|2022-02-04 13:59:10|21802.12|21802.12|21801.79|21801.79|21802.24|21802.24|21801.79|21801.79|0
1643983160000|2022-02-04 13:59:20|21801.78|21801.78|21801.53|21801.53|21801.78|21801.78|21801.51|21801.51|0
1643983170000|2022-02-04 13:59:30|21801.77|21801.77|21801.4|21801.4|21801.77|21801.77|21801.2|21801.2|0
1643983180000|2022-02-04 13:59:40|21801.31|21801.31|21801.12|21801.12|21801.31|21801.31|21801.03|21801.03|0
1643983190000|2022-02-04 13:59:50|21801.1|21801.1|21800.36|21800.36|21801.1|21801.1|21800.36|21800.36|0
1643983200000|2022-02-04 14:00:00|21800.3|21800.3|21799.6|21799.6|21800.3|21800.3|21799.6|21799.6|0
1643983210000|2022-02-04 14:00:10|21799.51|21799.51|21797.98|21797.98|21799.51|21799.51|21797.93|21797.93|0
1643983220000|2022-02-04 14:00:20|21797.91|21797.91|21798.16|21798.16|21798.36|21798.36|21797.91|21797.91|0
1643983230000|2022-02-04 14:00:30|21798.11|21798.11|21798.17|21798.17|21798.17|21798.17|21798.11|21798.11|0
1643983240000|2022-02-04 14:00:40|21798.22|21798.22|21797.7|21797.7|21798.3|21798.3|21797.7|21797.7|0
1643983250000|2022-02-04 14:00:50|21797.65|21797.65|21797.84|21797.84|21797.98|21797.98|21797.6|21797.6|0
1643983260000|2022-02-04 14:01:00|21797.78|21797.78|21796.63|21796.63|21797.78|21797.78|21796.63|21796.63|0
1643983270000|2022-02-04 14:01:10|21796.54|21796.54|21796.08|21796.08|21796.71|21796.71|21796.08|21796.08|0
1643983280000|2022-02-04 14:01:20|21795.86|21795.86|21792.21|21792.21|21796.04|21796.04|21792.21|21792.21|0
1643983290000|2022-02-04 14:01:30|21792.33|21792.33|21791.93|21791.93|21792.42|21792.42|21791.83|21791.83|0
1643983300000|2022-02-04 14:01:40|21791.99|21791.99|21791.92|21791.92|21792.03|21792.03|21791.72|21791.72|0
1643983310000|2022-02-04 14:01:50|21791.93|21791.93|21791.96|21791.96|21792.23|21792.23|21791.87|21791.87|0
1643983320000|2022-02-04 14:02:00|21792.07|21792.07|21791.44|21791.44|21792.13|21792.13|21791.44|21791.44|0
1643983330000|2022-02-04 14:02:10|21791.49|21791.49|21790.53|21790.53|21791.49|21791.49|21790.53|21790.53|0
1643983340000|2022-02-04 14:02:20|21790.51|21790.51|21789.65|21789.65|21790.51|21790.51|21789.65|21789.65|0
1643983350000|2022-02-04 14:02:30|21789.45|21789.45|21788.34|21788.34|21789.45|21789.45|21788.34|21788.34|0
1643983360000|2022-02-04 14:02:40|21788.37|21788.37|21787.98|21787.98|21788.56|21788.56|21787.98|21787.98|0
1643983370000|2022-02-04 14:02:50|21788.05|21788.05|21787.45|21787.45|21788.1|21788.1|21787.45|21787.45|0
1643983380000|2022-02-04 14:03:00|21787.34|21787.34|21786.34|21786.34|21787.34|21787.34|21786.21|21786.21|0
1643983390000|2022-02-04 14:03:10|21786.26|21786.26|21786.17|21786.17|21786.26|21786.26|21786.03|21786.03|0
1643983400000|2022-02-04 14:03:20|21786.3|21786.3|21785.04|21785.04|21786.34|21786.34|21784.94|21784.94|0
1643983410000|2022-02-04 14:03:30|21784.89|21784.89|21784.13|21784.13|21785.13|21785.13|21784.13|21784.13|0
1643983420000|2022-02-04 14:03:40|21784.46|21784.46|21783.83|21783.83|21784.51|21784.51|21783.75|21783.75|0
1643983430000|2022-02-04 14:03:50|21783.98|21783.98|21783.03|21783.03|21784.33|21784.33|21783.03|21783.03|0
1643983440000|2022-02-04 14:04:00|21782.97|21782.97|21782.11|21782.11|21783.06|21783.06|21781.97|21781.97|0
1643983450000|2022-02-04 14:04:10|21782.05|21782.05|21781.77|21781.77|21782.05|21782.05|21781.53|21781.53|0
1643983460000|2022-02-04 14:04:20|21781.86|21781.86|21780.96|21780.96|21781.96|21781.96|21780.96|21780.96|0
1643983470000|2022-02-04 14:04:30|21780.55|21780.55|21780.4|21780.4|21780.55|21780.55|21780.29|21780.29|0
1643983480000|2022-02-04 14:04:40|21780.55|21780.55|21779.79|21779.79|21780.67|21780.67|21779.79|21779.79|0
1643983490000|2022-02-04 14:04:50|21779.91|21779.91|21779.76|21779.76|21779.93|21779.93|21779.76|21779.76|0
1643983500000|2022-02-04 14:05:00|21779.68|21779.68|21778.76|21778.76|21779.73|21779.73|21778.76|21778.76|0
1643983510000|2022-02-04 14:05:10|21778.78|21778.78|21778.64|21778.64|21778.97|21778.97|21778.6|21778.6|0
1643983520000|2022-02-04 14:05:20|21778.53|21778.53|21778.62|21778.62|21778.76|21778.76|21778.34|21778.34|0
1643983530000|2022-02-04 14:05:30|21778.74|21778.74|21778.39|21778.39|21778.74|21778.74|21778.39|21778.39|0
1643983540000|2022-02-04 14:05:40|21778.28|21778.28|21775.96|21775.96|21778.28|21778.28|21775.96|21775.96|0
1643983550000|2022-02-04 14:05:50|21775.83|21775.83|21774.07|21774.07|21775.83|21775.83|21773.96|21773.96|0
1643983560000|2022-02-04 14:06:00|21773.81|21773.81|21772.31|21772.31|21773.81|21773.81|21772.31|21772.31|0
1643983570000|2022-02-04 14:06:10|21772.24|21772.24|21770.57|21770.57|21772.24|21772.24|21770.5|21770.5|0
1643983580000|2022-02-04 14:06:20|21770.45|21770.45|21770.84|21770.84|21770.84|21770.84|21770.45|21770.45|0
1643983590000|2022-02-04 14:06:30|21770.69|21770.69|21770.27|21770.27|21770.93|21770.93|21770.25|21770.25|0
1643983600000|2022-02-04 14:06:40|21770.38|21770.38|21770.08|21770.08|21770.38|21770.38|21770.05|21770.05|0
1643983610000|2022-02-04 14:06:50|21770.19|21770.19|21771.06|21771.06|21771.21|21771.21|21770.19|21770.19|0
1643983620000|2022-02-04 14:07:00|21771.12|21771.12|21771|21771|21771.59|21771.59|21770.92|21770.92|0
1643983630000|2022-02-04 14:07:10|21770.77|21770.77|21770.9|21770.9|21770.98|21770.98|21770.7|21770.7|0
1643983640000|2022-02-04 14:07:20|21770.96|21770.96|21771.54|21771.54|21771.62|21771.62|21770.96|21770.96|0
1643983650000|2022-02-04 14:07:30|21771.66|21771.66|21771.81|21771.81|21771.83|21771.83|21771.44|21771.44|0
1643983660000|2022-02-04 14:07:40|21771.85|21771.85|21772.22|21772.22|21772.22|21772.22|21771.85|21771.85|0
1643983670000|2022-02-04 14:07:50|21772.37|21772.37|21772.08|21772.08|21772.44|21772.44|21772.08|21772.08|0
1643983680000|2022-02-04 14:08:00|21772.06|21772.06|21771.17|21771.17|21772.06|21772.06|21771.12|21771.12|0
1643983690000|2022-02-04 14:08:10|21771.22|21771.22|21770.92|21770.92|21771.22|21771.22|21770.76|21770.76|0
1643983700000|2022-02-04 14:08:20|21770.86|21770.86|21770.49|21770.49|21770.86|21770.86|21770.37|21770.37|0
1643983710000|2022-02-04 14:08:30|21770.6|21770.6|21770.84|21770.84|21770.84|21770.84|21770.57|21770.57|0
1643983720000|2022-02-04 14:08:40|21771.04|21771.04|21771.7|21771.7|21771.76|21771.76|21771.04|21771.04|0
1643983730000|2022-02-04 14:08:50|21771.82|21771.82|21772.25|21772.25|21772.25|21772.25|21771.75|21771.75|0
1643983740000|2022-02-04 14:09:00|21772.3|21772.3|21772.66|21772.66|21772.66|21772.66|21772.3|21772.3|0
1643983750000|2022-02-04 14:09:10|21772.63|21772.63|21772.43|21772.43|21772.88|21772.88|21772.43|21772.43|0
1643983760000|2022-02-04 14:09:20|21772.63|21772.63|21772.52|21772.52|21772.85|21772.85|21772.52|21772.52|0
1643983770000|2022-02-04 14:09:30|21772.39|21772.39|21772.19|21772.19|21772.39|21772.39|21772.14|21772.14|0
1643983780000|2022-02-04 14:09:40|21771.97|21771.97|21772.55|21772.55|21772.67|21772.67|21771.97|21771.97|0
1643983790000|2022-02-04 14:09:50|21772.61|21772.61|21772.46|21772.46|21772.69|21772.69|21772.29|21772.29|0
1643983800000|2022-02-04 14:10:00|21772.34|21772.34|21771.84|21771.84|21772.41|21772.41|21771.77|21771.77|0
1643983810000|2022-02-04 14:10:10|21771.9|21771.9|21772.13|21772.13|21772.19|21772.19|21771.8|21771.8|0
1643983820000|2022-02-04 14:10:20|21772.18|21772.18|21772.65|21772.65|21772.77|21772.77|21772.18|21772.18|0
1643983830000|2022-02-04 14:10:30|21772.52|21772.52|21771.9|21771.9|21772.52|21772.52|21771.9|21771.9|0
1643983840000|2022-02-04 14:10:40|21772.04|21772.04|21772.77|21772.77|21772.77|21772.77|21772.04|21772.04|0
1643983850000|2022-02-04 14:10:50|21772.85|21772.85|21772.86|21772.86|21772.95|21772.95|21772.85|21772.85|0
1643983860000|2022-02-04 14:11:00|21772.81|21772.81|21772.58|21772.58|21772.87|21772.87|21772.32|21772.32|0
1643983870000|2022-02-04 14:11:10|21772.47|21772.47|21772.41|21772.41|21772.47|21772.47|21772.06|21772.06|0
1643983880000|2022-02-04 14:11:20|21772.26|21772.26|21772.08|21772.08|21772.26|21772.26|21772.08|21772.08|0
1643983890000|2022-02-04 14:11:30|21772.53|21772.53|21772.42|21772.42|21772.69|21772.69|21772.42|21772.42|0
1643983900000|2022-02-04 14:11:40|21772.68|21772.68|21772.95|21772.95|21773|21773|21772.68|21772.68|0
1643983910000|2022-02-04 14:11:50|21773.2|21773.2|21772.71|21772.71|21773.2|21773.2|21772.53|21772.53|0
1643983920000|2022-02-04 14:12:00|21772.84|21772.84|21772.79|21772.79|21773.04|21773.04|21772.58|21772.58|0
1643983930000|2022-02-04 14:12:10|21772.89|21772.89|21774.14|21774.14|21774.14|21774.14|21772.89|21772.89|0
1643983940000|2022-02-04 14:12:20|21774.27|21774.27|21774.7|21774.7|21774.7|21774.7|21774.04|21774.04|0
1643983950000|2022-02-04 14:12:30|21774.75|21774.75|21774.83|21774.83|21774.97|21774.97|21774.73|21774.73|0
1643983960000|2022-02-04 14:12:40|21774.81|21774.81|21774.57|21774.57|21774.81|21774.81|21774.25|21774.25|0
1643983970000|2022-02-04 14:12:50|21774.36|21774.36|21774.55|21774.55|21774.55|21774.55|21774.25|21774.25|0
1643983980000|2022-02-04 14:13:00|21774.61|21774.61|21774.63|21774.63|21774.84|21774.84|21774.59|21774.59|0
1643983990000|2022-02-04 14:13:10|21774.69|21774.69|21774.39|21774.39|21774.78|21774.78|21774.39|21774.39|0
1643984000000|2022-02-04 14:13:20|21774.45|21774.45|21774.65|21774.65|21774.74|21774.74|21774.45|21774.45|0
1643984010000|2022-02-04 14:13:30|21774.43|21774.43|21773.52|21773.52|21774.87|21774.87|21773.52|21773.52|0
1643984020000|2022-02-04 14:13:40|21773.41|21773.41|21773.61|21773.61|21773.86|21773.86|21773.37|21773.37|0
1643984030000|2022-02-04 14:13:50|21773.68|21773.68|21773.68|21773.68|21773.68|21773.68|21773.26|21773.26|0
1643984040000|2022-02-04 14:14:00|21773.59|21773.59|21773.64|21773.64|21773.76|21773.76|21773.46|21773.46|0
1643984050000|2022-02-04 14:14:10|21773.66|21773.66|21773.25|21773.25|21773.76|21773.76|21773.25|21773.25|0
1643984060000|2022-02-04 14:14:20|21773.23|21773.23|21772.94|21772.94|21773.23|21773.23|21772.94|21772.94|0
1643984070000|2022-02-04 14:14:30|21772.89|21772.89|21773.5|21773.5|21773.56|21773.56|21772.67|21772.67|0
1643984080000|2022-02-04 14:14:40|21773.38|21773.38|21774.51|21774.51|21774.51|21774.51|21773.31|21773.31|0
1643984090000|2022-02-04 14:14:50|21774.57|21774.57|21775.22|21775.22|21775.32|21775.32|21774.57|21774.57|0
1643984100000|2022-02-04 14:15:00|21775.25|21775.25|21776.02|21776.02|21776.06|21776.06|21775.25|21775.25|0
1643984110000|2022-02-04 14:15:10|21775.95|21775.95|21775.79|21775.79|21775.95|21775.95|21775.44|21775.44|0
1643984120000|2022-02-04 14:15:20|21775.89|21775.89|21776.56|21776.56|21776.69|21776.69|21775.76|21775.76|0
1643984130000|2022-02-04 14:15:30|21776.58|21776.58|21778.66|21778.66|21778.66|21778.66|21776.58|21776.58|0
1643984140000|2022-02-04 14:15:40|21778.76|21778.76|21781.65|21781.65|21781.65|21781.65|21778.54|21778.54|0
1643984150000|2022-02-04 14:15:50|21781.7|21781.7|21785.38|21785.38|21785.38|21785.38|21781.7|21781.7|0
1643984160000|2022-02-04 14:16:00|21785.31|21785.31|21786.23|21786.23|21786.33|21786.33|21785.31|21785.31|0
1643984170000|2022-02-04 14:16:10|21786.44|21786.44|21786.06|21786.06|21786.44|21786.44|21786.01|21786.01|0
1643984180000|2022-02-04 14:16:20|21786.01|21786.01|21786.46|21786.46|21786.52|21786.52|21786.01|21786.01|0
1643984190000|2022-02-04 14:16:30|21786.53|21786.53|21787.31|21787.31|21787.31|21787.31|21786.53|21786.53|0
1643984200000|2022-02-04 14:16:40|21787.34|21787.34|21787.43|21787.43|21787.51|21787.51|21787.34|21787.34|0
1643984210000|2022-02-04 14:16:50|21787.36|21787.36|21786.44|21786.44|21787.62|21787.62|21786.44|21786.44|0
1643984220000|2022-02-04 14:17:00|21786.58|21786.58|21786.85|21786.85|21787|21787|21786.37|21786.37|0
1643984230000|2022-02-04 14:17:10|21786.71|21786.71|21787.1|21787.1|21787.1|21787.1|21786.59|21786.59|0
1643984240000|2022-02-04 14:17:20|21787.17|21787.17|21787.34|21787.34|21788.1|21788.1|21787.17|21787.17|0
1643984250000|2022-02-04 14:17:30|21787.27|21787.27|21787.04|21787.04|21787.27|21787.27|21787.04|21787.04|0
1643984260000|2022-02-04 14:17:40|21786.97|21786.97|21786.8|21786.8|21787.19|21787.19|21786.8|21786.8|0
1643984270000|2022-02-04 14:17:50|21786.69|21786.69|21787.17|21787.17|21787.21|21787.21|21786.57|21786.57|0
1643984280000|2022-02-04 14:18:00|21787.01|21787.01|21787.02|21787.02|21787.3|21787.3|21786.87|21786.87|0
1643984290000|2022-02-04 14:18:10|21786.95|21786.95|21787.04|21787.04|21787.09|21787.09|21786.95|21786.95|0
1643984300000|2022-02-04 14:18:20|21786.99|21786.99|21786.65|21786.65|21787.04|21787.04|21786.65|21786.65|0
1643984310000|2022-02-04 14:18:30|21786.62|21786.62|21786.22|21786.22|21786.62|21786.62|21786.22|21786.22|0
1643984320000|2022-02-04 14:18:40|21786.25|21786.25|21786.57|21786.57|21786.81|21786.81|21786.25|21786.25|0
1643984330000|2022-02-04 14:18:50|21786.78|21786.78|21787.39|21787.39|21787.39|21787.39|21786.78|21786.78|0
1643984340000|2022-02-04 14:19:00|21787.43|21787.43|21787.19|21787.19|21787.53|21787.53|21787.19|21787.19|0
1643984350000|2022-02-04 14:19:10|21787.57|21787.57|21787.47|21787.47|21787.63|21787.63|21787.36|21787.36|0
1643984360000|2022-02-04 14:19:20|21787.57|21787.57|21787.69|21787.69|21787.75|21787.75|21787.53|21787.53|0
1643984370000|2022-02-04 14:19:30|21787.72|21787.72|21787.56|21787.56|21787.72|21787.72|21787.52|21787.52|0
1643984380000|2022-02-04 14:19:40|21787.67|21787.67|21788.22|21788.22|21788.22|21788.22|21787.67|21787.67|0
1643984390000|2022-02-04 14:19:50|21788.27|21788.27|21788.53|21788.53|21788.85|21788.85|21788.27|21788.27|0
1643984400000|2022-02-04 14:20:00|21789.19|21789.19|21790.05|21790.05|21790.05|21790.05|21789.01|21789.01|0
1643984410000|2022-02-04 14:20:10|21790.16|21790.16|21790.11|21790.11|21790.47|21790.47|21790.09|21790.09|0
1643984420000|2022-02-04 14:20:20|21790.25|21790.25|21789.78|21789.78|21790.27|21790.27|21789.78|21789.78|0
1643984430000|2022-02-04 14:20:30|21789.84|21789.84|21790.1|21790.1|21790.1|21790.1|21789.84|21789.84|0
1643984440000|2022-02-04 14:20:40|21789.98|21789.98|21789.9|21789.9|21790.04|21790.04|21789.9|21789.9|0
1643984450000|2022-02-04 14:20:50|21789.96|21789.96|21789.92|21789.92|21790.04|21790.04|21789.72|21789.72|0
1643984460000|2022-02-04 14:21:00|21789.96|21789.96|21790.29|21790.29|21790.29|21790.29|21789.92|21789.92|0
1643984470000|2022-02-04 14:21:10|21790.21|21790.21|21790.29|21790.29|21790.44|21790.44|21790.07|21790.07|0
1643984480000|2022-02-04 14:21:20|21790.37|21790.37|21790.35|21790.35|21790.54|21790.54|21790.35|21790.35|0
1643984490000|2022-02-04 14:21:30|21790.33|21790.33|21791.15|21791.15|21791.25|21791.25|21790.33|21790.33|0
1643984500000|2022-02-04 14:21:40|21791.07|21791.07|21790.91|21790.91|21791.07|21791.07|21790.7|21790.7|0
1643984510000|2022-02-04 14:21:50|21791.06|21791.06|21791.2|21791.2|21791.24|21791.24|21791.06|21791.06|0
1643984520000|2022-02-04 14:22:00|21791.21|21791.21|21791.88|21791.88|21791.88|21791.88|21790.87|21790.87|0
1643984530000|2022-02-04 14:22:10|21791.94|21791.94|21791.58|21791.58|21791.94|21791.94|21791.23|21791.23|0
1643984540000|2022-02-04 14:22:20|21791.72|21791.72|21791.85|21791.85|21791.85|21791.85|21791.57|21791.57|0
1643984550000|2022-02-04 14:22:30|21792.07|21792.07|21792.4|21792.4|21792.6|21792.6|21792.07|21792.07|0
1643984560000|2022-02-04 14:22:40|21792.51|21792.51|21793.01|21793.01|21793.01|21793.01|21792.51|21792.51|0
1643984570000|2022-02-04 14:22:50|21792.9|21792.9|21792.18|21792.18|21792.9|21792.9|21792.09|21792.09|0
1643984580000|2022-02-04 14:23:00|21792.07|21792.07|21792.53|21792.53|21792.53|21792.53|21791.96|21791.96|0
1643984590000|2022-02-04 14:23:10|21792.34|21792.34|21792.55|21792.55|21792.55|21792.55|21792.19|21792.19|0
1643984600000|2022-02-04 14:23:20|21792.52|21792.52|21792.2|21792.2|21792.52|21792.52|21792.14|21792.14|0
1643984610000|2022-02-04 14:23:30|21792.15|21792.15|21791.67|21791.67|21792.23|21792.23|21791.67|21791.67|0
1643984620000|2022-02-04 14:23:40|21791.6|21791.6|21791.63|21791.63|21791.78|21791.78|21791.35|21791.35|0
1643984630000|2022-02-04 14:23:50|21791.6|21791.6|21791.37|21791.37|21791.6|21791.6|21791.37|21791.37|0
1643984640000|2022-02-04 14:24:00|21791.59|21791.59|21791.72|21791.72|21791.75|21791.75|21791.52|21791.52|0
1643984650000|2022-02-04 14:24:10|21791.61|21791.61|21791.89|21791.89|21791.89|21791.89|21791.61|21791.61|0
1643984660000|2022-02-04 14:24:20|21791.75|21791.75|21791.23|21791.23|21791.75|21791.75|21791.23|21791.23|0
1643984670000|2022-02-04 14:24:30|21791.11|21791.11|21790.54|21790.54|21791.11|21791.11|21790.54|21790.54|0
1643984680000|2022-02-04 14:24:40|21790.65|21790.65|21790.44|21790.44|21790.72|21790.72|21790.35|21790.35|0
1643984690000|2022-02-04 14:24:50|21790.47|21790.47|21789.96|21789.96|21790.49|21790.49|21789.96|21789.96|0
1643984700000|2022-02-04 14:25:00|21789.91|21789.91|21790.19|21790.19|21790.19|21790.19|21789.84|21789.84|0
1643984710000|2022-02-04 14:25:10|21790.38|21790.38|21790.76|21790.76|21790.81|21790.81|21790.38|21790.38|0
1643984720000|2022-02-04 14:25:20|21790.83|21790.83|21792.88|21792.88|21792.88|21792.88|21790.83|21790.83|0
1643984730000|2022-02-04 14:25:30|21793.02|21793.02|21793.47|21793.47|21793.47|21793.47|21793.02|21793.02|0
1643984740000|2022-02-04 14:25:40|21793.42|21793.42|21793.73|21793.73|21793.82|21793.82|21792.9|21792.9|0
1643984750000|2022-02-04 14:25:50|21793.69|21793.69|21793.44|21793.44|21793.69|21793.69|21793.02|21793.02|0
1643984760000|2022-02-04 14:26:00|21793.37|21793.37|21794.56|21794.56|21794.56|21794.56|21793.24|21793.24|0
1643984770000|2022-02-04 14:26:10|21794.69|21794.69|21794.64|21794.64|21794.9|21794.9|21794.47|21794.47|0
1643984780000|2022-02-04 14:26:20|21794.68|21794.68|21794.72|21794.72|21794.72|21794.72|21794.28|21794.28|0
1643984790000|2022-02-04 14:26:30|21794.86|21794.86|21795.14|21795.14|21795.22|21795.22|21794.74|21794.74|0
1643984800000|2022-02-04 14:26:40|21794.88|21794.88|21795.05|21795.05|21795.05|21795.05|21794.84|21794.84|0
1643984810000|2022-02-04 14:26:50|21794.9|21794.9|21795.41|21795.41|21795.41|21795.41|21794.89|21794.89|0
1643984820000|2022-02-04 14:27:00|21795.45|21795.45|21796.48|21796.48|21796.53|21796.53|21795.45|21795.45|0
1643984830000|2022-02-04 14:27:10|21796.66|21796.66|21796.46|21796.46|21796.9|21796.9|21796.34|21796.34|0
1643984840000|2022-02-04 14:27:20|21796.48|21796.48|21795.98|21795.98|21796.48|21796.48|21795.87|21795.87|0
1643984850000|2022-02-04 14:27:30|21795.92|21795.92|21795.29|21795.29|21796.02|21796.02|21795.29|21795.29|0
1643984860000|2022-02-04 14:27:40|21795.23|21795.23|21794.98|21794.98|21795.5|21795.5|21794.98|21794.98|0
1643984870000|2022-02-04 14:27:50|21795.02|21795.02|21794.97|21794.97|21795.02|21795.02|21794.74|21794.74|0
1643984880000|2022-02-04 14:28:00|21794.92|21794.92|21794.8|21794.8|21795.34|21795.34|21794.8|21794.8|0
1643984890000|2022-02-04 14:28:10|21795.06|21795.06|21795.42|21795.42|21795.42|21795.42|21795.06|21795.06|0
1643984900000|2022-02-04 14:28:20|21795.44|21795.44|21796.07|21796.07|21796.07|21796.07|21795.44|21795.44|0
1643984910000|2022-02-04 14:28:30|21796.19|21796.19|21796.33|21796.33|21796.35|21796.35|21796.05|21796.05|0
1643984920000|2022-02-04 14:28:40|21796.42|21796.42|21796.87|21796.87|21796.87|21796.87|21796.36|21796.36|0
1643984930000|2022-02-04 14:28:50|21796.84|21796.84|21797.19|21797.19|21797.36|21797.36|21796.75|21796.75|0
1643984940000|2022-02-04 14:29:00|21796.92|21796.92|21796.42|21796.42|21797.21|21797.21|21796.39|21796.39|0
1643984950000|2022-02-04 14:29:10|21796.32|21796.32|21795.59|21795.59|21796.32|21796.32|21795.59|21795.59|0
1643984960000|2022-02-04 14:29:20|21795.44|21795.44|21795.8|21795.8|21795.82|21795.82|21795.44|21795.44|0
1643984970000|2022-02-04 14:29:30|21795.95|21795.95|21795.88|21795.88|21796.21|21796.21|21795.82|21795.82|0
1643984980000|2022-02-04 14:29:40|21795.94|21795.94|21796.31|21796.31|21796.31|21796.31|21795.94|21795.94|0
1643984990000|2022-02-04 14:29:50|21796.34|21796.34|21797.03|21797.03|21797.03|21797.03|21795.89|21795.89|0
1643985000000|2022-02-04 14:30:00|21796.98|21796.98|21797.97|21797.97|21797.97|21797.97|21795.12|21795.12|0
1643985010000|2022-02-04 14:30:10|21798.02|21798.02|21802.09|21802.09|21802.09|21802.09|21797.95|21797.95|0
1643985020000|2022-02-04 14:30:20|21802.15|21802.15|21804.22|21804.22|21804.22|21804.22|21801.97|21801.97|0
1643985030000|2022-02-04 14:30:30|21804.28|21804.28|21804.24|21804.24|21804.46|21804.46|21804.02|21804.02|0
1643985040000|2022-02-04 14:30:40|21804.32|21804.32|21804.11|21804.11|21804.45|21804.45|21804.06|21804.06|0
1643985050000|2022-02-04 14:30:50|21804.23|21804.23|21803.23|21803.23|21804.38|21804.38|21803.23|21803.23|0
1643985060000|2022-02-04 14:31:00|21803.11|21803.11|21803.96|21803.96|21803.96|21803.96|21802.86|21802.86|0
1643985070000|2022-02-04 14:31:10|21804.01|21804.01|21804.07|21804.07|21804.19|21804.19|21803.96|21803.96|0
1643985080000|2022-02-04 14:31:20|21802.45|21802.45|21802.59|21802.59|21802.64|21802.64|21802.45|21802.45|0
1643985090000|2022-02-04 14:31:30|21802.77|21802.77|21802.92|21802.92|21803.05|21803.05|21802.77|21802.77|0
1643985100000|2022-02-04 14:31:40|21802.96|21802.96|21802.88|21802.88|21803.09|21803.09|21802.69|21802.69|0
1643985110000|2022-02-04 14:31:50|21802.93|21802.93|21803.31|21803.31|21803.57|21803.57|21802.91|21802.91|0
1643985120000|2022-02-04 14:32:00|21803.53|21803.53|21804.47|21804.47|21804.47|21804.47|21803.53|21803.53|0
1643985130000|2022-02-04 14:32:10|21804.53|21804.53|21806.5|21806.5|21806.5|21806.5|21804.53|21804.53|0
1643985140000|2022-02-04 14:32:20|21806.58|21806.58|21806.27|21806.27|21806.96|21806.96|21806.27|21806.27|0
1643985150000|2022-02-04 14:32:30|21806.24|21806.24|21804.03|21804.03|21806.24|21806.24|21804.03|21804.03|0
1643985160000|2022-02-04 14:32:40|21804.26|21804.26|21804.94|21804.94|21804.97|21804.97|21804.26|21804.26|0
1643985170000|2022-02-04 14:32:50|21805.02|21805.02|21804.3|21804.3|21805.56|21805.56|21804.3|21804.3|0
1643985180000|2022-02-04 14:33:00|21804.27|21804.27|21803.37|21803.37|21804.27|21804.27|21803.15|21803.15|0
1643985190000|2022-02-04 14:33:10|21803.32|21803.32|21802.72|21802.72|21803.32|21803.32|21802.65|21802.65|0
1643985200000|2022-02-04 14:33:20|21802.65|21802.65|21802.28|21802.28|21802.65|21802.65|21802.15|21802.15|0
1643985210000|2022-02-04 14:33:30|21802.35|21802.35|21802.15|21802.15|21802.51|21802.51|21801.92|21801.92|0
1643985220000|2022-02-04 14:33:40|21802.21|21802.21|21801.34|21801.34|21802.21|21802.21|21801.3|21801.3|0
1643985230000|2022-02-04 14:33:50|21801.51|21801.51|21801.14|21801.14|21801.66|21801.66|21801.14|21801.14|0
1643985240000|2022-02-04 14:34:00|21801.2|21801.2|21801.24|21801.24|21801.24|21801.24|21801.07|21801.07|0
1643985250000|2022-02-04 14:34:10|21801.18|21801.18|21799.02|21799.02|21801.18|21801.18|21799.02|21799.02|0
1643985260000|2022-02-04 14:34:20|21798.95|21798.95|21796.12|21796.12|21798.95|21798.95|21796.12|21796.12|0
1643985270000|2022-02-04 14:34:30|21796.17|21796.17|21795.48|21795.48|21796.17|21796.17|21795.47|21795.47|0
1643985280000|2022-02-04 14:34:40|21795.43|21795.43|21795.66|21795.66|21795.66|21795.66|21795.1|21795.1|0
1643985290000|2022-02-04 14:34:50|21795.63|21795.63|21795.44|21795.44|21795.72|21795.72|21795.31|21795.31|0
1643985300000|2022-02-04 14:35:00|21795.26|21795.26|21793.88|21793.88|21795.26|21795.26|21793.88|21793.88|0
1643985310000|2022-02-04 14:35:10|21793.83|21793.83|21790.36|21790.36|21793.83|21793.83|21790.36|21790.36|0
1643985320000|2022-02-04 14:35:20|21790.31|21790.31|21785.64|21785.64|21790.31|21790.31|21785.64|21785.64|0
1643985330000|2022-02-04 14:35:30|21785.34|21785.34|21784.55|21784.55|21785.34|21785.34|21784.48|21784.48|0
1643985340000|2022-02-04 14:35:40|21780.34|21780.34|21780.12|21780.12|21780.34|21780.34|21780.1|21780.1|0
1643985350000|2022-02-04 14:35:50|21780.22|21780.22|21780.63|21780.63|21780.63|21780.63|21780.18|21780.18|0
1643985360000|2022-02-04 14:36:00|21780.83|21780.83|21779.66|21779.66|21780.83|21780.83|21779.55|21779.55|0
1643985370000|2022-02-04 14:36:10|21779.53|21779.53|21777.8|21777.8|21779.53|21779.53|21777.8|21777.8|0
1643985380000|2022-02-04 14:36:20|21777.9|21777.9|21776.81|21776.81|21777.9|21777.9|21776.75|21776.75|0
1643985390000|2022-02-04 14:36:30|21776.85|21776.85|21780.06|21780.06|21780.06|21780.06|21776.85|21776.85|0
1643985400000|2022-02-04 14:36:40|21780.08|21780.08|21783.29|21783.29|21783.29|21783.29|21780.08|21780.08|0
1643985410000|2022-02-04 14:36:50|21783.25|21783.25|21784.07|21784.07|21784.07|21784.07|21783.25|21783.25|0
1643985420000|2022-02-04 14:37:00|21784.13|21784.13|21785.04|21785.04|21785.1|21785.1|21784.01|21784.01|0
1643985430000|2022-02-04 14:37:10|21785.1|21785.1|21784.54|21784.54|21785.24|21785.24|21784.46|21784.46|0
1643985440000|2022-02-04 14:37:20|21784.51|21784.51|21784|21784|21784.51|21784.51|21783.83|21783.83|0
1643985450000|2022-02-04 14:37:30|21783.95|21783.95|21781.65|21781.65|21783.95|21783.95|21781.65|21781.65|0
1643985460000|2022-02-04 14:37:40|21781.62|21781.62|21781.67|21781.67|21781.67|21781.67|21781.19|21781.19|0
1643985470000|2022-02-04 14:37:50|21781.55|21781.55|21781.57|21781.57|21781.83|21781.83|21781.5|21781.5|0
1643985480000|2022-02-04 14:38:00|21781.63|21781.63|21781.69|21781.69|21781.88|21781.88|21781.44|21781.44|0
1643985490000|2022-02-04 14:38:10|21781.6|21781.6|21781.08|21781.08|21781.6|21781.6|21780.96|21780.96|0
1643985500000|2022-02-04 14:38:20|21781.12|21781.12|21782.18|21782.18|21782.18|21782.18|21781.12|21781.12|0
1643985510000|2022-02-04 14:38:30|21782.12|21782.12|21781.89|21781.89|21782.13|21782.13|21781.68|21781.68|0
1643985520000|2022-02-04 14:38:40|21781.95|21781.95|21781.27|21781.27|21781.95|21781.95|21781.26|21781.26|0
1643985530000|2022-02-04 14:38:50|21781.31|21781.31|21780.57|21780.57|21781.31|21781.31|21780.46|21780.46|0
1643985540000|2022-02-04 14:39:00|21780.5|21780.5|21779.22|21779.22|21780.63|21780.63|21779.22|21779.22|0
1643985550000|2022-02-04 14:39:10|21779.14|21779.14|21778.92|21778.92|21779.24|21779.24|21778.92|21778.92|0
1643985560000|2022-02-04 14:39:20|21779|21779|21778.13|21778.13|21779.48|21779.48|21778.13|21778.13|0
1643985570000|2022-02-04 14:39:30|21778.06|21778.06|21777.52|21777.52|21778.06|21778.06|21777.44|21777.44|0
1643985580000|2022-02-04 14:39:40|21776.98|21776.98|21776.5|21776.5|21776.98|21776.98|21776.5|21776.5|0
1643985590000|2022-02-04 14:39:50|21776.56|21776.56|21775.76|21775.76|21776.89|21776.89|21775.76|21775.76|0
1643985600000|2022-02-04 14:40:00|21775.59|21775.59|21775.48|21775.48|21775.67|21775.67|21775.41|21775.41|0
1643985610000|2022-02-04 14:40:10|21775.41|21775.41|21775.19|21775.19|21775.41|21775.41|21774.97|21774.97|0
1643985620000|2022-02-04 14:40:20|21775.28|21775.28|21777.29|21777.29|21777.29|21777.29|21775.28|21775.28|0
1643985630000|2022-02-04 14:40:30|21777.45|21777.45|21778.64|21778.64|21778.7|21778.7|21777.45|21777.45|0
1643985640000|2022-02-04 14:40:40|21778.67|21778.67|21779.45|21779.45|21779.6|21779.6|21778.67|21778.67|0
1643985650000|2022-02-04 14:40:50|21779.48|21779.48|21779.96|21779.96|21779.96|21779.96|21779.3|21779.3|0
1643985660000|2022-02-04 14:41:00|21780.06|21780.06|21780.38|21780.38|21780.49|21780.49|21780.06|21780.06|0
1643985670000|2022-02-04 14:41:10|21780.25|21780.25|21780.02|21780.02|21780.25|21780.25|21780.02|21780.02|0
1643985680000|2022-02-04 14:41:20|21780.05|21780.05|21780.14|21780.14|21780.14|21780.14|21779.99|21779.99|0
1643985690000|2022-02-04 14:41:30|21780.08|21780.08|21779.75|21779.75|21780.08|21780.08|21779.29|21779.29|0
1643985700000|2022-02-04 14:41:40|21779.89|21779.89|21781.22|21781.22|21781.22|21781.22|21779.85|21779.85|0
1643985710000|2022-02-04 14:41:50|21781.3|21781.3|21783.04|21783.04|21783.13|21783.13|21781.3|21781.3|0
1643985720000|2022-02-04 14:42:00|21783.02|21783.02|21784.47|21784.47|21784.47|21784.47|21782.66|21782.66|0
1643985730000|2022-02-04 14:42:10|21784.4|21784.4|21785.13|21785.13|21785.13|21785.13|21784|21784|0
1643985740000|2022-02-04 14:42:20|21785.16|21785.16|21785.82|21785.82|21785.82|21785.82|21785.16|21785.16|0
1643985750000|2022-02-04 14:42:30|21785.97|21785.97|21788.66|21788.66|21788.66|21788.66|21785.95|21785.95|0
1643985760000|2022-02-04 14:42:40|21788.74|21788.74|21793.12|21793.12|21793.22|21793.22|21788.74|21788.74|0
1643985770000|2022-02-04 14:42:50|21793.15|21793.15|21792.94|21792.94|21793.2|21793.2|21792.67|21792.67|0
1643985780000|2022-02-04 14:43:00|21793.04|21793.04|21793.75|21793.75|21793.79|21793.79|21792.93|21792.93|0
1643985790000|2022-02-04 14:43:10|21793.81|21793.81|21795.09|21795.09|21795.09|21795.09|21793.81|21793.81|0
1643985800000|2022-02-04 14:43:20|21795.28|21795.28|21796.64|21796.64|21796.64|21796.64|21795.28|21795.28|0
1643985810000|2022-02-04 14:43:30|21796.58|21796.58|21797.4|21797.4|21797.4|21797.4|21796.33|21796.33|0
1643985820000|2022-02-04 14:43:40|21797.48|21797.48|21797.86|21797.86|21797.86|21797.86|21797.19|21797.19|0
1643985830000|2022-02-04 14:43:50|21797.95|21797.95|21798.69|21798.69|21799.11|21799.11|21797.89|21797.89|0
1643985840000|2022-02-04 14:44:00|21798.57|21798.57|21799.25|21799.25|21799.25|21799.25|21797.97|21797.97|0
1643985850000|2022-02-04 14:44:10|21799.31|21799.31|21796.21|21796.21|21799.35|21799.35|21796.21|21796.21|0
1643985860000|2022-02-04 14:44:20|21796.18|21796.18|21794.56|21794.56|21796.18|21796.18|21794.56|21794.56|0
1643985870000|2022-02-04 14:44:30|21794.46|21794.46|21792.01|21792.01|21794.46|21794.46|21791.88|21791.88|0
1643985880000|2022-02-04 14:44:40|21791.97|21791.97|21792.56|21792.56|21792.56|21792.56|21791.97|21791.97|0
1643985890000|2022-02-04 14:44:50|21792.63|21792.63|21793.45|21793.45|21793.48|21793.48|21792.63|21792.63|0
1643985900000|2022-02-04 14:45:00|21793.51|21793.51|21794.28|21794.28|21794.28|21794.28|21793.51|21793.51|0
1643985910000|2022-02-04 14:45:10|21794.21|21794.21|21793.37|21793.37|21794.21|21794.21|21793.37|21793.37|0
1643985920000|2022-02-04 14:45:20|21793.26|21793.26|21792.3|21792.3|21793.4|21793.4|21792.3|21792.3|0
1643985930000|2022-02-04 14:45:30|21791.86|21791.86|21792.02|21792.02|21792.14|21792.14|21791.86|21791.86|0
1643985940000|2022-02-04 14:45:40|21791.97|21791.97|21794.3|21794.3|21794.3|21794.3|21791.97|21791.97|0
1643985950000|2022-02-04 14:45:50|21794.43|21794.43|21794.76|21794.76|21795.05|21795.05|21794.43|21794.43|0
1643985960000|2022-02-04 14:46:00|21794.62|21794.62|21795.11|21795.11|21795.11|21795.11|21794.31|21794.31|0
1643985970000|2022-02-04 14:46:10|21795.16|21795.16|21795.3|21795.3|21795.33|21795.33|21794.93|21794.93|0
1643985980000|2022-02-04 14:46:20|21795.34|21795.34|21796.08|21796.08|21796.08|21796.08|21795.05|21795.05|0
1643985990000|2022-02-04 14:46:30|21796.19|21796.19|21795.97|21795.97|21796.28|21796.28|21795.97|21795.97|0
1643986000000|2022-02-04 14:46:40|21795.88|21795.88|21795.01|21795.01|21796.06|21796.06|21795.01|21795.01|0
1643986010000|2022-02-04 14:46:50|21795.22|21795.22|21794.72|21794.72|21795.35|21795.35|21794.54|21794.54|0
1643986020000|2022-02-04 14:47:00|21794.79|21794.79|21795.81|21795.81|21795.89|21795.89|21794.79|21794.79|0
1643986030000|2022-02-04 14:47:10|21795.8|21795.8|21795.84|21795.84|21795.93|21795.93|21795.68|21795.68|0
1643986040000|2022-02-04 14:47:20|21795.54|21795.54|21797.01|21797.01|21797.07|21797.07|21795.54|21795.54|0
1643986050000|2022-02-04 14:47:30|21797.12|21797.12|21797.93|21797.93|21798.25|21798.25|21797.12|21797.12|0
1643986060000|2022-02-04 14:47:40|21798.05|21798.05|21798.14|21798.14|21798.14|21798.14|21797.86|21797.86|0
1643986070000|2022-02-04 14:47:50|21798.21|21798.21|21797.4|21797.4|21798.37|21798.37|21797.4|21797.4|0
1643986080000|2022-02-04 14:48:00|21797.3|21797.3|21794.93|21794.93|21797.3|21797.3|21794.93|21794.93|0
1643986090000|2022-02-04 14:48:10|21794.81|21794.81|21793.56|21793.56|21794.85|21794.85|21793.51|21793.51|0
1643986100000|2022-02-04 14:48:20|21793.05|21793.05|21791.83|21791.83|21793.05|21793.05|21791.83|21791.83|0
1643986110000|2022-02-04 14:48:30|21791.72|21791.72|21790.82|21790.82|21791.72|21791.72|21790.69|21790.69|0
1643986120000|2022-02-04 14:48:40|21791|21791|21790.08|21790.08|21791.16|21791.16|21790.08|21790.08|0
1643986130000|2022-02-04 14:48:50|21789.71|21789.71|21788.67|21788.67|21789.71|21789.71|21788.41|21788.41|0
1643986140000|2022-02-04 14:49:00|21788.07|21788.07|21788.27|21788.27|21788.31|21788.31|21787.88|21787.88|0
1643986150000|2022-02-04 14:49:10|21788.19|21788.19|21788.64|21788.64|21788.64|21788.64|21788.19|21788.19|0
1643986160000|2022-02-04 14:49:20|21788.5|21788.5|21788.94|21788.94|21789.06|21789.06|21788.5|21788.5|0
1643986170000|2022-02-04 14:49:30|21788.84|21788.84|21788.87|21788.87|21789.01|21789.01|21788.72|21788.72|0
1643986180000|2022-02-04 14:49:40|21788.8|21788.8|21788.23|21788.23|21788.99|21788.99|21788.23|21788.23|0
1643986190000|2022-02-04 14:49:50|21788.25|21788.25|21788.98|21788.98|21788.98|21788.98|21788.25|21788.25|0
1643986200000|2022-02-04 14:50:00|21789.11|21789.11|21789.1|21789.1|21789.16|21789.16|21788.87|21788.87|0
1643986210000|2022-02-04 14:50:10|21789.36|21789.36|21787.92|21787.92|21789.43|21789.43|21787.92|21787.92|0
1643986220000|2022-02-04 14:50:20|21788|21788|21787.61|21787.61|21788|21788|21787.58|21787.58|0
1643986230000|2022-02-04 14:50:30|21787.59|21787.59|21786.64|21786.64|21787.64|21787.64|21786.64|21786.64|0
1643986240000|2022-02-04 14:50:40|21786.56|21786.56|21785.37|21785.37|21786.56|21786.56|21785.29|21785.29|0
1643986250000|2022-02-04 14:50:50|21785.4|21785.4|21785.12|21785.12|21785.65|21785.65|21785.12|21785.12|0
1643986260000|2022-02-04 14:51:00|21784.9|21784.9|21785.11|21785.11|21785.41|21785.41|21784.77|21784.77|0
1643986270000|2022-02-04 14:51:10|21785.04|21785.04|21784.72|21784.72|21785.3|21785.3|21784.72|21784.72|0
1643986280000|2022-02-04 14:51:20|21784.36|21784.36|21783.29|21783.29|21784.45|21784.45|21783.09|21783.09|0
1643986290000|2022-02-04 14:51:30|21783.36|21783.36|21783.04|21783.04|21783.4|21783.4|21783.04|21783.04|0
1643986300000|2022-02-04 14:51:40|21782.92|21782.92|21782.49|21782.49|21782.92|21782.92|21782.49|21782.49|0
1643986310000|2022-02-04 14:51:50|21782.52|21782.52|21780.23|21780.23|21782.52|21782.52|21780.15|21780.15|0
1643986320000|2022-02-04 14:52:00|21780.08|21780.08|21778.39|21778.39|21780.1|21780.1|21778.29|21778.29|0
1643986330000|2022-02-04 14:52:10|21778.36|21778.36|21778.54|21778.54|21778.6|21778.6|21778.08|21778.08|0
1643986340000|2022-02-04 14:52:20|21778.6|21778.6|21778.88|21778.88|21778.99|21778.99|21778.44|21778.44|0
1643986350000|2022-02-04 14:52:30|21778.83|21778.83|21779.46|21779.46|21779.46|21779.46|21778.7|21778.7|0
1643986360000|2022-02-04 14:52:40|21779.38|21779.38|21779.02|21779.02|21779.42|21779.42|21778.68|21778.68|0
1643986370000|2022-02-04 14:52:50|21779.09|21779.09|21778.56|21778.56|21779.09|21779.09|21778.4|21778.4|0
1643986380000|2022-02-04 14:53:00|21778.36|21778.36|21777.5|21777.5|21778.36|21778.36|21777.5|21777.5|0
1643986390000|2022-02-04 14:53:10|21777.42|21777.42|21777.23|21777.23|21777.63|21777.63|21777.12|21777.12|0
1643986400000|2022-02-04 14:53:20|21777.17|21777.17|21777.05|21777.05|21777.21|21777.21|21776.53|21776.53|0
1643986410000|2022-02-04 14:53:30|21777.01|21777.01|21776.46|21776.46|21777.04|21777.04|21776.1|21776.1|0
1643986420000|2022-02-04 14:53:40|21776.5|21776.5|21776.35|21776.35|21776.5|21776.5|21776.3|21776.3|0
1643986430000|2022-02-04 14:53:50|21776.37|21776.37|21776.14|21776.14|21776.37|21776.37|21776|21776|0
1643986440000|2022-02-04 14:54:00|21776.16|21776.16|21776.45|21776.45|21776.69|21776.69|21776.16|21776.16|0
1643986450000|2022-02-04 14:54:10|21776.46|21776.46|21776.28|21776.28|21776.69|21776.69|21776.28|21776.28|0
1643986460000|2022-02-04 14:54:20|21776.09|21776.09|21776.42|21776.42|21776.49|21776.49|21776.09|21776.09|0
1643986470000|2022-02-04 14:54:30|21776.49|21776.49|21777.08|21777.08|21777.08|21777.08|21776.49|21776.49|0
1643986480000|2022-02-04 14:54:40|21777.14|21777.14|21776.49|21776.49|21777.14|21777.14|21776.16|21776.16|0
1643986490000|2022-02-04 14:54:50|21776.3|21776.3|21775.28|21775.28|21776.3|21776.3|21775.21|21775.21|0
1643986500000|2022-02-04 14:55:00|21775.2|21775.2|21774.54|21774.54|21775.55|21775.55|21774.52|21774.52|0
1643986510000|2022-02-04 14:55:10|21774.36|21774.36|21774.4|21774.4|21774.4|21774.4|21774.11|21774.11|0
1643986520000|2022-02-04 14:55:20|21774.34|21774.34|21773.52|21773.52|21774.34|21774.34|21773.42|21773.42|0
1643986530000|2022-02-04 14:55:30|21773.57|21773.57|21773.3|21773.3|21773.59|21773.59|21773.23|21773.23|0
1643986540000|2022-02-04 14:55:40|21773.38|21773.38|21773.16|21773.16|21773.43|21773.43|21773.16|21773.16|0
1643986550000|2022-02-04 14:55:50|21773.08|21773.08|21772.99|21772.99|21773.19|21773.19|21772.8|21772.8|0
1643986560000|2022-02-04 14:56:00|21772.97|21772.97|21773.09|21773.09|21773.24|21773.24|21772.92|21772.92|0
1643986570000|2022-02-04 14:56:10|21773.15|21773.15|21773.95|21773.95|21774.03|21774.03|21773.15|21773.15|0
1643986580000|2022-02-04 14:56:20|21773.91|21773.91|21773.26|21773.26|21773.91|21773.91|21773.26|21773.26|0
1643986590000|2022-02-04 14:56:30|21773.33|21773.33|21773.74|21773.74|21773.97|21773.97|21773.26|21773.26|0
1643986600000|2022-02-04 14:56:40|21773.67|21773.67|21772.37|21772.37|21773.67|21773.67|21772.18|21772.18|0
1643986610000|2022-02-04 14:56:50|21772.04|21772.04|21771.47|21771.47|21772.04|21772.04|21771.47|21771.47|0
1643986620000|2022-02-04 14:57:00|21771.39|21771.39|21771.8|21771.8|21771.93|21771.93|21771.21|21771.21|0
1643986630000|2022-02-04 14:57:10|21771.6|21771.6|21770.44|21770.44|21771.6|21771.6|21770.35|21770.35|0
1643986640000|2022-02-04 14:57:20|21770.18|21770.18|21768.98|21768.98|21770.18|21770.18|21768.92|21768.92|0
1643986650000|2022-02-04 14:57:30|21769.01|21769.01|21767.41|21767.41|21769.01|21769.01|21767.41|21767.41|0
1643986660000|2022-02-04 14:57:40|21767.35|21767.35|21767.41|21767.41|21767.41|21767.41|21767.03|21767.03|0
1643986670000|2022-02-04 14:57:50|21767.57|21767.57|21767.89|21767.89|21767.94|21767.94|21767.5|21767.5|0
1643986680000|2022-02-04 14:58:00|21767.96|21767.96|21768.83|21768.83|21768.83|21768.83|21767.96|21767.96|0
1643986690000|2022-02-04 14:58:10|21769.02|21769.02|21769.78|21769.78|21770.02|21770.02|21769.02|21769.02|0
1643986700000|2022-02-04 14:58:20|21769.81|21769.81|21771.31|21771.31|21771.31|21771.31|21769.81|21769.81|0
1643986710000|2022-02-04 14:58:30|21771.28|21771.28|21771.57|21771.57|21771.71|21771.71|21771.26|21771.26|0
1643986720000|2022-02-04 14:58:40|21771.53|21771.53|21770.99|21770.99|21771.53|21771.53|21770.63|21770.63|0
1643986730000|2022-02-04 14:58:50|21771.03|21771.03|21769.17|21769.17|21771.03|21771.03|21769.17|21769.17|0
1643986740000|2022-02-04 14:59:00|21769.12|21769.12|21768.96|21768.96|21769.12|21769.12|21768.63|21768.63|0
1643986750000|2022-02-04 14:59:10|21768.98|21768.98|21768.97|21768.97|21769.15|21769.15|21768.85|21768.85|0
1643986760000|2022-02-04 14:59:20|21769.07|21769.07|21769.31|21769.31|21769.49|21769.49|21769.07|21769.07|0
1643986770000|2022-02-04 14:59:30|21769.29|21769.29|21770.53|21770.53|21770.57|21770.57|21769.29|21769.29|0
1643986780000|2022-02-04 14:59:40|21770.64|21770.64|21770.85|21770.85|21770.85|21770.85|21770.5|21770.5|0
1643986790000|2022-02-04 14:59:50|21770.79|21770.79|21771.67|21771.67|21771.67|21771.67|21770.48|21770.48|0
1643986800000|2022-02-04 15:00:00|21771.72|21771.72|21771.16|21771.16|21771.72|21771.72|21771.16|21771.16|0
1643986810000|2022-02-04 15:00:10|21771.06|21771.06|21771.43|21771.43|21771.44|21771.44|21770.83|21770.83|0
1643986820000|2022-02-04 15:00:20|21771.56|21771.56|21772.41|21772.41|21772.41|21772.41|21771.52|21771.52|0
1643986830000|2022-02-04 15:00:30|21772.47|21772.47|21776.65|21776.65|21776.65|21776.65|21772.47|21772.47|0
1643986840000|2022-02-04 15:00:40|21776.71|21776.71|21781.4|21781.4|21781.4|21781.4|21776.71|21776.71|0
1643986850000|2022-02-04 15:00:50|21781.54|21781.54|21784.56|21784.56|21784.56|21784.56|21781.54|21781.54|0
1643986860000|2022-02-04 15:01:00|21785.39|21785.39|21792.11|21792.11|21792.11|21792.11|21785.39|21785.39|0
1643986870000|2022-02-04 15:01:10|21792.19|21792.19|21793.59|21793.59|21793.71|21793.71|21792.19|21792.19|0
1643986880000|2022-02-04 15:01:20|21793.41|21793.41|21794.2|21794.2|21794.2|21794.2|21793.41|21793.41|0
1643986890000|2022-02-04 15:01:30|21794.24|21794.24|21794.67|21794.67|21794.78|21794.78|21794.16|21794.16|0
1643986900000|2022-02-04 15:01:40|21794.65|21794.65|21795.01|21795.01|21795.18|21795.18|21794.59|21794.59|0
1643986910000|2022-02-04 15:01:50|21794.8|21794.8|21794.42|21794.42|21794.8|21794.8|21794.35|21794.35|0
1643986920000|2022-02-04 15:02:00|21794.38|21794.38|21794.42|21794.42|21794.64|21794.64|21794.04|21794.04|0
1643986930000|2022-02-04 15:02:10|21794.38|21794.38|21793.41|21793.41|21794.48|21794.48|21793.41|21793.41|0
1643986940000|2022-02-04 15:02:20|21793.26|21793.26|21791.65|21791.65|21793.31|21793.31|21791.65|21791.65|0
1643986950000|2022-02-04 15:02:30|21791.72|21791.72|21790.89|21790.89|21791.72|21791.72|21790.71|21790.71|0
1643986960000|2022-02-04 15:02:40|21790.79|21790.79|21790.39|21790.39|21791.14|21791.14|21790.39|21790.39|0
1643986970000|2022-02-04 15:02:50|21790.2|21790.2|21788.49|21788.49|21790.2|21790.2|21788.12|21788.12|0
1643986980000|2022-02-04 15:03:00|21788.57|21788.57|21786.82|21786.82|21788.63|21788.63|21786.82|21786.82|0
1643986990000|2022-02-04 15:03:10|21786.86|21786.86|21782.65|21782.65|21786.86|21786.86|21782.65|21782.65|0
1643987000000|2022-02-04 15:03:20|21782.52|21782.52|21781.4|21781.4|21782.61|21782.61|21781.4|21781.4|0
1643987010000|2022-02-04 15:03:30|21781.35|21781.35|21781.59|21781.59|21781.73|21781.73|21781.12|21781.12|0
1643987020000|2022-02-04 15:03:40|21781.66|21781.66|21781.25|21781.25|21781.81|21781.81|21781.18|21781.18|0
1643987030000|2022-02-04 15:03:50|21781.31|21781.31|21781.95|21781.95|21781.95|21781.95|21781.31|21781.31|0
1643987040000|2022-02-04 15:04:00|21782|21782|21782.62|21782.62|21782.62|21782.62|21782|21782|0
1643987050000|2022-02-04 15:04:10|21782.4|21782.4|21785.29|21785.29|21785.29|21785.29|21782.4|21782.4|0
1643987060000|2022-02-04 15:04:20|21785.23|21785.23|21787.81|21787.81|21787.81|21787.81|21785.23|21785.23|0
1643987070000|2022-02-04 15:04:30|21787.88|21787.88|21790.07|21790.07|21790.07|21790.07|21787.88|21787.88|0
1643987080000|2022-02-04 15:04:40|21790.19|21790.19|21790.93|21790.93|21791.65|21791.65|21790.15|21790.15|0
1643987090000|2022-02-04 15:04:50|21791|21791|21791.22|21791.22|21791.22|21791.22|21790.93|21790.93|0
1643987100000|2022-02-04 15:05:00|21791.16|21791.16|21792.14|21792.14|21792.49|21792.49|21791.16|21791.16|0
1643987110000|2022-02-04 15:05:10|21792.2|21792.2|21792.42|21792.42|21792.57|21792.57|21792.2|21792.2|0
1643987120000|2022-02-04 15:05:20|21792.35|21792.35|21793.98|21793.98|21793.98|21793.98|21792.35|21792.35|0
1643987130000|2022-02-04 15:05:30|21794.05|21794.05|21796.21|21796.21|21796.21|21796.21|21793.98|21793.98|0
1643987140000|2022-02-04 15:05:40|21796.38|21796.38|21796.48|21796.48|21796.77|21796.77|21796.33|21796.33|0
1643987150000|2022-02-04 15:05:50|21796.4|21796.4|21795.88|21795.88|21796.47|21796.47|21795.81|21795.81|0
1643987160000|2022-02-04 15:06:00|21796.09|21796.09|21796.63|21796.63|21796.77|21796.77|21796.09|21796.09|0
1643987170000|2022-02-04 15:06:10|21796.67|21796.67|21798.63|21798.63|21798.63|21798.63|21796.62|21796.62|0
1643987180000|2022-02-04 15:06:20|21798.69|21798.69|21798.94|21798.94|21798.94|21798.94|21798.65|21798.65|0
1643987190000|2022-02-04 15:06:30|21798.73|21798.73|21799.32|21799.32|21799.32|21799.32|21798.53|21798.53|0
1643987200000|2022-02-04 15:06:40|21799.44|21799.44|21801|21801|21801|21801|21799.44|21799.44|0
1643987210000|2022-02-04 15:06:50|21801.06|21801.06|21798.86|21798.86|21801.06|21801.06|21798.86|21798.86|0
1643987220000|2022-02-04 15:07:00|21798.83|21798.83|21798.76|21798.76|21798.96|21798.96|21798.65|21798.65|0
1643987230000|2022-02-04 15:07:10|21799.01|21799.01|21800.11|21800.11|21800.13|21800.13|21799.01|21799.01|0
1643987240000|2022-02-04 15:07:20|21800.15|21800.15|21799.91|21799.91|21800.15|21800.15|21799.87|21799.87|0
1643987250000|2022-02-04 15:07:30|21799.94|21799.94|21800.18|21800.18|21800.26|21800.26|21799.94|21799.94|0
1643987260000|2022-02-04 15:07:40|21800.25|21800.25|21800.48|21800.48|21800.48|21800.48|21800.03|21800.03|0
1643987270000|2022-02-04 15:07:50|21800.26|21800.26|21801.1|21801.1|21801.1|21801.1|21800.26|21800.26|0
1643987280000|2022-02-04 15:08:00|21801.28|21801.28|21802.09|21802.09|21802.09|21802.09|21801.28|21801.28|0
1643987290000|2022-02-04 15:08:10|21802.15|21802.15|21802.85|21802.85|21802.87|21802.87|21802.03|21802.03|0
1643987300000|2022-02-04 15:08:20|21802.97|21802.97|21804.17|21804.17|21804.17|21804.17|21802.78|21802.78|0
1643987310000|2022-02-04 15:08:30|21804.29|21804.29|21804.8|21804.8|21804.92|21804.92|21804.19|21804.19|0
1643987320000|2022-02-04 15:08:40|21805.02|21805.02|21805.18|21805.18|21805.21|21805.21|21804.55|21804.55|0
1643987330000|2022-02-04 15:08:50|21805.16|21805.16|21805.74|21805.74|21805.74|21805.74|21804.86|21804.86|0
1643987340000|2022-02-04 15:09:00|21805.81|21805.81|21804.71|21804.71|21805.99|21805.99|21804.71|21804.71|0
1643987350000|2022-02-04 15:09:10|21804.64|21804.64|21804.45|21804.45|21804.95|21804.95|21804.36|21804.36|0
1643987360000|2022-02-04 15:09:20|21804.39|21804.39|21802.92|21802.92|21804.4|21804.4|21802.9|21802.9|0
1643987370000|2022-02-04 15:09:30|21802.86|21802.86|21802.17|21802.17|21803.1|21803.1|21802.17|21802.17|0
1643987380000|2022-02-04 15:09:40|21802.2|21802.2|21797.83|21797.83|21802.2|21802.2|21797.83|21797.83|0
1643987390000|2022-02-04 15:09:50|21797.62|21797.62|21793.26|21793.26|21797.87|21797.87|21793.26|21793.26|0
1643987400000|2022-02-04 15:10:00|21793.27|21793.27|21791.54|21791.54|21793.27|21793.27|21791.4|21791.4|0
1643987410000|2022-02-04 15:10:10|21791.61|21791.61|21790.12|21790.12|21791.64|21791.64|21790.05|21790.05|0
1643987420000|2022-02-04 15:10:20|21790.14|21790.14|21788.75|21788.75|21790.14|21790.14|21788.65|21788.65|0
1643987430000|2022-02-04 15:10:30|21788.85|21788.85|21789.51|21789.51|21789.64|21789.64|21788.69|21788.69|0
1643987440000|2022-02-04 15:10:40|21789.64|21789.64|21788.98|21788.98|21789.71|21789.71|21788.98|21788.98|0
1643987450000|2022-02-04 15:10:50|21788.84|21788.84|21787.53|21787.53|21788.84|21788.84|21787.46|21787.46|0
1643987460000|2022-02-04 15:11:00|21787.29|21787.29|21788.03|21788.03|21788.19|21788.19|21787.29|21787.29|0
1643987470000|2022-02-04 15:11:10|21787.97|21787.97|21788.14|21788.14|21788.14|21788.14|21787.67|21787.67|0
1643987480000|2022-02-04 15:11:20|21788.06|21788.06|21786.93|21786.93|21788.06|21788.06|21786.93|21786.93|0
1643987490000|2022-02-04 15:11:30|21786.97|21786.97|21786.1|21786.1|21786.97|21786.97|21786.1|21786.1|0
1643987500000|2022-02-04 15:11:40|21786.04|21786.04|21784.56|21784.56|21786.04|21786.04|21784.5|21784.5|0
1643987510000|2022-02-04 15:11:50|21784.68|21784.68|21783.99|21783.99|21784.68|21784.68|21783.99|21783.99|0
1643987520000|2022-02-04 15:12:00|21784.02|21784.02|21783.43|21783.43|21784.17|21784.17|21783.29|21783.29|0
1643987530000|2022-02-04 15:12:10|21783.62|21783.62|21783.17|21783.17|21783.68|21783.68|21783.17|21783.17|0
1643987540000|2022-02-04 15:12:20|21783.08|21783.08|21782.98|21782.98|21783.13|21783.13|21782.86|21782.86|0
1643987550000|2022-02-04 15:12:30|21783.09|21783.09|21783.57|21783.57|21783.57|21783.57|21783.02|21783.02|0
1643987560000|2022-02-04 15:12:40|21783.6|21783.6|21783.11|21783.11|21783.61|21783.61|21783.11|21783.11|0
1643987570000|2022-02-04 15:12:50|21782.9|21782.9|21784.12|21784.12|21784.19|21784.19|21782.81|21782.81|0
1643987580000|2022-02-04 15:13:00|21784.07|21784.07|21786.3|21786.3|21786.3|21786.3|21783.89|21783.89|0
1643987590000|2022-02-04 15:13:10|21786.23|21786.23|21786.97|21786.97|21787.02|21787.02|21786.2|21786.2|0
1643987600000|2022-02-04 15:13:20|21787.12|21787.12|21790.67|21790.67|21790.7|21790.7|21786.89|21786.89|0
1643987610000|2022-02-04 15:13:30|21790.73|21790.73|21794.38|21794.38|21794.38|21794.38|21790.63|21790.63|0
1643987620000|2022-02-04 15:13:40|21794.45|21794.45|21796.83|21796.83|21796.98|21796.98|21794.45|21794.45|0
1643987630000|2022-02-04 15:13:50|21796.92|21796.92|21798.27|21798.27|21798.27|21798.27|21796.92|21796.92|0
1643987640000|2022-02-04 15:14:00|21798.42|21798.42|21799.95|21799.95|21799.95|21799.95|21798.42|21798.42|0
1643987650000|2022-02-04 15:14:10|21800.04|21800.04|21802.01|21802.01|21802.01|21802.01|21800.04|21800.04|0
1643987660000|2022-02-04 15:14:20|21802.05|21802.05|21802.45|21802.45|21802.52|21802.52|21802.05|21802.05|0
1643987670000|2022-02-04 15:14:30|21802.49|21802.49|21803.61|21803.61|21803.61|21803.61|21802.47|21802.47|0
1643987680000|2022-02-04 15:14:40|21803.5|21803.5|21803.36|21803.36|21803.58|21803.58|21803.29|21803.29|0
1643987690000|2022-02-04 15:14:50|21803.43|21803.43|21803.46|21803.46|21803.86|21803.86|21803.38|21803.38|0
1643987700000|2022-02-04 15:15:00|21803.4|21803.4|21805.01|21805.01|21805.09|21805.09|21803.4|21803.4|0
1643987710000|2022-02-04 15:15:10|21805.49|21805.49|21807.2|21807.2|21807.2|21807.2|21805.49|21805.49|0
1643987720000|2022-02-04 15:15:20|21807.28|21807.28|21808.75|21808.75|21808.75|21808.75|21807.28|21807.28|0
1643987730000|2022-02-04 15:15:30|21808.83|21808.83|21811.35|21811.35|21811.35|21811.35|21808.83|21808.83|0
1643987740000|2022-02-04 15:15:40|21811.39|21811.39|21813.4|21813.4|21813.4|21813.4|21811.39|21811.39|0
1643987750000|2022-02-04 15:15:50|21813.53|21813.53|21814.57|21814.57|21814.57|21814.57|21813.19|21813.19|0
1643987760000|2022-02-04 15:16:00|21814.53|21814.53|21816.9|21816.9|21817.01|21817.01|21814.53|21814.53|0
1643987770000|2022-02-04 15:16:10|21817.03|21817.03|21816.78|21816.78|21817.17|21817.17|21816.68|21816.68|0
1643987780000|2022-02-04 15:16:20|21816.69|21816.69|21816.6|21816.6|21816.7|21816.7|21816.17|21816.17|0
1643987790000|2022-02-04 15:16:30|21816.68|21816.68|21817.04|21817.04|21817.2|21817.2|21816.33|21816.33|0
1643987800000|2022-02-04 15:16:40|21817.11|21817.11|21818.81|21818.81|21818.88|21818.88|21817.11|21817.11|0
1643987810000|2022-02-04 15:16:50|21818.88|21818.88|21821|21821|21821|21821|21818.88|21818.88|0
1643987820000|2022-02-04 15:17:00|21821.12|21821.12|21820.47|21820.47|21821.28|21821.28|21820.47|21820.47|0
1643987830000|2022-02-04 15:17:10|21820.52|21820.52|21821.27|21821.27|21821.38|21821.38|21820.52|21820.52|0
1643987840000|2022-02-04 15:17:20|21821.2|21821.2|21821.08|21821.08|21821.72|21821.72|21821.07|21821.07|0
1643987850000|2022-02-04 15:17:30|21820.98|21820.98|21821.5|21821.5|21821.51|21821.51|21820.85|21820.85|0
1643987860000|2022-02-04 15:17:40|21821.65|21821.65|21821.72|21821.72|21821.88|21821.88|21821.48|21821.48|0
1643987870000|2022-02-04 15:17:50|21821.8|21821.8|21821.76|21821.76|21821.86|21821.86|21821.66|21821.66|0
1643987880000|2022-02-04 15:18:00|21821.71|21821.71|21821.92|21821.92|21821.92|21821.92|21821.66|21821.66|0
1643987890000|2022-02-04 15:18:10|21821.78|21821.78|21822.03|21822.03|21822.03|21822.03|21821.22|21821.22|0
1643987900000|2022-02-04 15:18:20|21822.08|21822.08|21821.89|21821.89|21822.17|21822.17|21821.89|21821.89|0
1643987910000|2022-02-04 15:18:30|21821.74|21821.74|21821.47|21821.47|21821.74|21821.74|21821.39|21821.39|0
1643987920000|2022-02-04 15:18:40|21821.5|21821.5|21821.64|21821.64|21821.64|21821.64|21821.37|21821.37|0
1643987930000|2022-02-04 15:18:50|21821.53|21821.53|21823.13|21823.13|21823.13|21823.13|21821.53|21821.53|0
1643987940000|2022-02-04 15:19:00|21823.18|21823.18|21823.68|21823.68|21823.68|21823.68|21823|21823|0
1643987950000|2022-02-04 15:19:10|21823.79|21823.79|21823.58|21823.58|21823.95|21823.95|21823.58|21823.58|0
1643987960000|2022-02-04 15:19:20|21823.84|21823.84|21823.78|21823.78|21823.96|21823.96|21823.69|21823.69|0
1643987970000|2022-02-04 15:19:30|21823.72|21823.72|21824.89|21824.89|21824.89|21824.89|21823.72|21823.72|0
1643987980000|2022-02-04 15:19:40|21824.94|21824.94|21824.81|21824.81|21825.03|21825.03|21824.12|21824.12|0
1643987990000|2022-02-04 15:19:50|21825.02|21825.02|21825.17|21825.17|21825.4|21825.4|21824.98|21824.98|0
1643988000000|2022-02-04 15:20:00|21825.32|21825.32|21825|21825|21825.32|21825.32|21824.87|21824.87|0
1643988010000|2022-02-04 15:20:10|21825.09|21825.09|21825.39|21825.39|21825.51|21825.51|21825.09|21825.09|0
1643988020000|2022-02-04 15:20:20|21825.23|21825.23|21825.32|21825.32|21825.44|21825.44|21825.01|21825.01|0
1643988030000|2022-02-04 15:20:30|21825.53|21825.53|21826.96|21826.96|21827.07|21827.07|21825.53|21825.53|0
1643988040000|2022-02-04 15:20:40|21826.98|21826.98|21827.86|21827.86|21827.86|21827.86|21826.9|21826.9|0
1643988050000|2022-02-04 15:20:50|21827.91|21827.91|21831.29|21831.29|21831.29|21831.29|21827.91|21827.91|0
1643988060000|2022-02-04 15:21:00|21831.37|21831.37|21834.68|21834.68|21834.86|21834.86|21831.37|21831.37|0
1643988070000|2022-02-04 15:21:10|21834.72|21834.72|21836.62|21836.62|21836.64|21836.64|21834.72|21834.72|0
1643988080000|2022-02-04 15:21:20|21836.69|21836.69|21837.07|21837.07|21837.07|21837.07|21836.69|21836.69|0
1643988090000|2022-02-04 15:21:30|21837.19|21837.19|21837.11|21837.11|21837.79|21837.79|21837.11|21837.11|0
1643988100000|2022-02-04 15:21:40|21837.03|21837.03|21838.43|21838.43|21838.6|21838.6|21836.97|21836.97|0
1643988110000|2022-02-04 15:21:50|21838.35|21838.35|21838.69|21838.69|21838.69|21838.69|21838.1|21838.1|0
1643988120000|2022-02-04 15:22:00|21838.73|21838.73|21838.79|21838.79|21839.29|21839.29|21838.55|21838.55|0
1643988130000|2022-02-04 15:22:10|21838.66|21838.66|21839.16|21839.16|21839.31|21839.31|21838.66|21838.66|0
1643988140000|2022-02-04 15:22:20|21839.25|21839.25|21839.25|21839.25|21839.85|21839.85|21839.19|21839.19|0
1643988150000|2022-02-04 15:22:30|21839.21|21839.21|21838.61|21838.61|21839.46|21839.46|21838.44|21838.44|0
1643988160000|2022-02-04 15:22:40|21838.51|21838.51|21838.66|21838.66|21838.66|21838.66|21838.37|21838.37|0
1643988170000|2022-02-04 15:22:50|21838.72|21838.72|21838.06|21838.06|21838.95|21838.95|21838.06|21838.06|0
1643988180000|2022-02-04 15:23:00|21838.13|21838.13|21837.15|21837.15|21838.38|21838.38|21837.15|21837.15|0
1643988190000|2022-02-04 15:23:10|21837|21837|21833.8|21833.8|21837.02|21837.02|21833.8|21833.8|0
1643988200000|2022-02-04 15:23:20|21833.73|21833.73|21833.78|21833.78|21833.78|21833.78|21833.21|21833.21|0
1643988210000|2022-02-04 15:23:30|21833.85|21833.85|21834.18|21834.18|21834.3|21834.3|21833.71|21833.71|0
1643988220000|2022-02-04 15:23:40|21834.07|21834.07|21833.59|21833.59|21834.19|21834.19|21833.59|21833.59|0
1643988230000|2022-02-04 15:23:50|21833.34|21833.34|21829.05|21829.05|21833.34|21833.34|21829.05|21829.05|0
1643988240000|2022-02-04 15:24:00|21828.97|21828.97|21829.16|21829.16|21829.16|21829.16|21828.42|21828.42|0
1643988250000|2022-02-04 15:24:10|21829.26|21829.26|21828.04|21828.04|21829.26|21829.26|21828.04|21828.04|0
1643988260000|2022-02-04 15:24:20|21827.94|21827.94|21827.64|21827.64|21828.05|21828.05|21827.46|21827.46|0
1643988270000|2022-02-04 15:24:30|21827.8|21827.8|21828.03|21828.03|21828.28|21828.28|21827.79|21827.79|0
1643988280000|2022-02-04 15:24:40|21828.07|21828.07|21827.38|21827.38|21828.07|21828.07|21827.36|21827.36|0
1643988290000|2022-02-04 15:24:50|21827.29|21827.29|21825.65|21825.65|21827.29|21827.29|21825.56|21825.56|0
1643988300000|2022-02-04 15:25:00|21825.66|21825.66|21826.59|21826.59|21826.59|21826.59|21825.56|21825.56|0
1643988310000|2022-02-04 15:25:10|21826.65|21826.65|21826.75|21826.75|21826.8|21826.8|21826.42|21826.42|0
1643988320000|2022-02-04 15:25:20|21826.65|21826.65|21822.99|21822.99|21826.65|21826.65|21822.92|21822.92|0
1643988330000|2022-02-04 15:25:30|21823.05|21823.05|21822.25|21822.25|21823.05|21823.05|21821.93|21821.93|0
1643988340000|2022-02-04 15:25:40|21822.32|21822.32|21821.66|21821.66|21822.32|21822.32|21821.66|21821.66|0
1643988350000|2022-02-04 15:25:50|21821.72|21821.72|21821.94|21821.94|21821.99|21821.99|21821.61|21821.61|0
1643988360000|2022-02-04 15:26:00|21822.01|21822.01|21821.92|21821.92|21822.29|21822.29|21821.91|21821.91|0
1643988370000|2022-02-04 15:26:10|21821.8|21821.8|21821.4|21821.4|21821.8|21821.8|21821.25|21821.25|0
1643988380000|2022-02-04 15:26:20|21821.34|21821.34|21821.15|21821.15|21821.34|21821.34|21820.88|21820.88|0
1643988390000|2022-02-04 15:26:30|21821.37|21821.37|21819.96|21819.96|21821.37|21821.37|21819.96|21819.96|0
1643988400000|2022-02-04 15:26:40|21820.05|21820.05|21820.05|21820.05|21820.07|21820.07|21819.5|21819.5|0
1643988410000|2022-02-04 15:26:50|21820.01|21820.01|21821.09|21821.09|21821.09|21821.09|21820.01|21820.01|0
1643988420000|2022-02-04 15:27:00|21820.95|21820.95|21821.65|21821.65|21821.66|21821.66|21820.95|21820.95|0
1643988430000|2022-02-04 15:27:10|21821.67|21821.67|21822.16|21822.16|21822.31|21822.31|21821.67|21821.67|0
1643988440000|2022-02-04 15:27:20|21822.22|21822.22|21822.18|21822.18|21822.35|21822.35|21821.96|21821.96|0
1643988450000|2022-02-04 15:27:30|21822.64|21822.64|21822.05|21822.05|21822.81|21822.81|21822.05|21822.05|0
1643988460000|2022-02-04 15:27:40|21821.91|21821.91|21821.87|21821.87|21822.17|21822.17|21821.54|21821.54|0
1643988470000|2022-02-04 15:27:50|21821.82|21821.82|21820.68|21820.68|21821.82|21821.82|21820.68|21820.68|0
1643988480000|2022-02-04 15:28:00|21820.38|21820.38|21820.19|21820.19|21820.53|21820.53|21819.97|21819.97|0
1643988490000|2022-02-04 15:28:10|21819.99|21819.99|21819.27|21819.27|21820.39|21820.39|21819.27|21819.27|0
1643988500000|2022-02-04 15:28:20|21819.23|21819.23|21818.42|21818.42|21819.23|21819.23|21818.42|21818.42|0
1643988510000|2022-02-04 15:28:30|21818.27|21818.27|21818.23|21818.23|21818.62|21818.62|21818.1|21818.1|0
1643988520000|2022-02-04 15:28:40|21818.17|21818.17|21817.47|21817.47|21818.43|21818.43|21817.47|21817.47|0
1643988530000|2022-02-04 15:28:50|21817.39|21817.39|21812.61|21812.61|21817.39|21817.39|21812.61|21812.61|0
1643988540000|2022-02-04 15:29:00|21811.8|21811.8|21807.85|21807.85|21811.8|21811.8|21807.85|21807.85|0
1643988550000|2022-02-04 15:29:10|21807.67|21807.67|21802.85|21802.85|21807.67|21807.67|21802.78|21802.78|0
1643988560000|2022-02-04 15:29:20|21802.64|21802.64|21800.33|21800.33|21802.7|21802.7|21800.33|21800.33|0
1643988570000|2022-02-04 15:29:30|21800.2|21800.2|21799.72|21799.72|21800.31|21800.31|21799.67|21799.67|0
1643988580000|2022-02-04 15:29:40|21799.73|21799.73|21797.79|21797.79|21799.73|21799.73|21797.79|21797.79|0
1643988590000|2022-02-04 15:29:50|21797.71|21797.71|21796.25|21796.25|21797.84|21797.84|21796.17|21796.17|0
1643988600000|2022-02-04 15:30:00|21796.15|21796.15|21788.1|21788.1|21796.15|21796.15|21788.1|21788.1|0
1643988610000|2022-02-04 15:30:10|21787.73|21787.73|21785.3|21785.3|21787.73|21787.73|21785.25|21785.25|0
1643988620000|2022-02-04 15:30:20|21785.19|21785.19|21784.39|21784.39|21785.19|21785.19|21783.52|21783.52|0
1643988630000|2022-02-04 15:30:30|21784.32|21784.32|21784.2|21784.2|21784.56|21784.56|21784.2|21784.2|0
1643988640000|2022-02-04 15:30:40|21784.14|21784.14|21783.74|21783.74|21784.16|21784.16|21783.74|21783.74|0
1643988650000|2022-02-04 15:30:50|21783.7|21783.7|21783.31|21783.31|21783.84|21783.84|21783.21|21783.21|0
1643988660000|2022-02-04 15:31:00|21783.22|21783.22|21782.82|21782.82|21783.22|21783.22|21782.19|21782.19|0
1643988670000|2022-02-04 15:31:10|21782.66|21782.66|21781.86|21781.86|21782.67|21782.67|21781.5|21781.5|0
1643988680000|2022-02-04 15:31:20|21781.91|21781.91|21783.31|21783.31|21783.31|21783.31|21781.91|21781.91|0
1643988690000|2022-02-04 15:31:30|21783.44|21783.44|21783.55|21783.55|21783.71|21783.71|21783.23|21783.23|0
1643988700000|2022-02-04 15:31:40|21783.56|21783.56|21783.57|21783.57|21784.02|21784.02|21783.35|21783.35|0
1643988710000|2022-02-04 15:31:50|21783.64|21783.64|21783.62|21783.62|21783.8|21783.8|21783.29|21783.29|0
1643988720000|2022-02-04 15:32:00|21783.61|21783.61|21783.75|21783.75|21783.85|21783.85|21783.48|21783.48|0
1643988730000|2022-02-04 15:32:10|21783.81|21783.81|21784.09|21784.09|21784.09|21784.09|21783.6|21783.6|0
1643988740000|2022-02-04 15:32:20|21784.11|21784.11|21784.14|21784.14|21784.34|21784.34|21784.03|21784.03|0
1643988750000|2022-02-04 15:32:30|21784.17|21784.17|21784.64|21784.64|21784.64|21784.64|21784.17|21784.17|0
1643988760000|2022-02-04 15:32:40|21784.74|21784.74|21784.82|21784.82|21784.97|21784.97|21784.74|21784.74|0
1643988770000|2022-02-04 15:32:50|21784.74|21784.74|21784.4|21784.4|21784.74|21784.74|21784.34|21784.34|0
1643988780000|2022-02-04 15:33:00|21784.58|21784.58|21783.83|21783.83|21784.58|21784.58|21783.75|21783.75|0
1643988790000|2022-02-04 15:33:10|21784.05|21784.05|21783.11|21783.11|21784.08|21784.08|21783.04|21783.04|0
1643988800000|2022-02-04 15:33:20|21783.02|21783.02|21782.9|21782.9|21783.28|21783.28|21782.9|21782.9|0
1643988810000|2022-02-04 15:33:30|21782.85|21782.85|21783.77|21783.77|21783.77|21783.77|21782.75|21782.75|0
1643988820000|2022-02-04 15:33:40|21783.81|21783.81|21784.72|21784.72|21784.92|21784.92|21783.81|21783.81|0
1643988830000|2022-02-04 15:33:50|21784.75|21784.75|21785.12|21785.12|21785.33|21785.33|21784.75|21784.75|0
1643988840000|2022-02-04 15:34:00|21785.15|21785.15|21785.39|21785.39|21785.53|21785.53|21784.98|21784.98|0
1643988850000|2022-02-04 15:34:10|21785.27|21785.27|21787.2|21787.2|21787.29|21787.29|21785.13|21785.13|0
1643988860000|2022-02-04 15:34:20|21787.17|21787.17|21787.66|21787.66|21787.73|21787.73|21787.12|21787.12|0
1643988870000|2022-02-04 15:34:30|21787.62|21787.62|21788.01|21788.01|21788.01|21788.01|21787.51|21787.51|0
1643988880000|2022-02-04 15:34:40|21787.87|21787.87|21789.01|21789.01|21789.05|21789.05|21787.87|21787.87|0
1643988890000|2022-02-04 15:34:50|21788.96|21788.96|21789.29|21789.29|21790.32|21790.32|21788.96|21788.96|0
1643988900000|2022-02-04 15:35:00|21789.34|21789.34|21789.42|21789.42|21789.62|21789.62|21789.16|21789.16|0
1643988910000|2022-02-04 15:35:10|21789.3|21789.3|21788.33|21788.33|21789.49|21789.49|21788.33|21788.33|0
1643988920000|2022-02-04 15:35:20|21788.29|21788.29|21787.72|21787.72|21788.35|21788.35|21787.72|21787.72|0
1643988930000|2022-02-04 15:35:30|21787.79|21787.79|21787.78|21787.78|21787.82|21787.82|21787.57|21787.57|0
1643988940000|2022-02-04 15:35:40|21787.85|21787.85|21788.31|21788.31|21788.31|21788.31|21787.65|21787.65|0
1643988950000|2022-02-04 15:35:50|21788.42|21788.42|21787.48|21787.48|21788.62|21788.62|21787.48|21787.48|0
1643988960000|2022-02-04 15:36:00|21787.63|21787.63|21786.98|21786.98|21787.63|21787.63|21786.98|21786.98|0
1643988970000|2022-02-04 15:36:10|21786.87|21786.87|21787.14|21787.14|21787.31|21787.31|21786.87|21786.87|0
1643988980000|2022-02-04 15:36:20|21787.05|21787.05|21786.4|21786.4|21787.05|21787.05|21786.18|21786.18|0
1643988990000|2022-02-04 15:36:30|21786.54|21786.54|21785.47|21785.47|21786.54|21786.54|21785.47|21785.47|0
1643989000000|2022-02-04 15:36:40|21785.27|21785.27|21785.2|21785.2|21785.27|21785.27|21784.95|21784.95|0
1643989010000|2022-02-04 15:36:50|21785.06|21785.06|21784.57|21784.57|21785.09|21785.09|21784.41|21784.41|0
1643989020000|2022-02-04 15:37:00|21784.54|21784.54|21784.54|21784.54|21784.7|21784.7|21784.23|21784.23|0
1643989030000|2022-02-04 15:37:10|21784.57|21784.57|21783.72|21783.72|21784.75|21784.75|21783.7|21783.7|0
1643989040000|2022-02-04 15:37:20|21783.77|21783.77|21782.24|21782.24|21783.77|21783.77|21782.24|21782.24|0
1643989050000|2022-02-04 15:37:30|21782.21|21782.21|21781.3|21781.3|21782.21|21782.21|21781.3|21781.3|0
1643989060000|2022-02-04 15:37:40|21781.21|21781.21|21779.54|21779.54|21781.21|21781.21|21779.54|21779.54|0
1643989070000|2022-02-04 15:37:50|21779.42|21779.42|21775.8|21775.8|21779.43|21779.43|21775.65|21775.65|0
1643989080000|2022-02-04 15:38:00|21775.76|21775.76|21773.9|21773.9|21775.76|21775.76|21773.72|21773.72|0
1643989090000|2022-02-04 15:38:10|21773.42|21773.42|21770.75|21770.75|21773.42|21773.42|21770.75|21770.75|0
1643989100000|2022-02-04 15:38:20|21770.94|21770.94|21768.03|21768.03|21771|21771|21768.03|21768.03|0
1643989110000|2022-02-04 15:38:30|21768|21768|21766.62|21766.62|21768|21768|21766.62|21766.62|0
1643989120000|2022-02-04 15:38:40|21766.56|21766.56|21766.08|21766.08|21766.56|21766.56|21765.99|21765.99|0
1643989130000|2022-02-04 15:38:50|21765.95|21765.95|21764.24|21764.24|21765.95|21765.95|21764.24|21764.24|0
1643989140000|2022-02-04 15:39:00|21764.09|21764.09|21762.24|21762.24|21764.1|21764.1|21762.07|21762.07|0
1643989150000|2022-02-04 15:39:10|21762.39|21762.39|21762.86|21762.86|21762.86|21762.86|21762.04|21762.04|0
1643989160000|2022-02-04 15:39:20|21762.83|21762.83|21762.23|21762.23|21762.99|21762.99|21762.23|21762.23|0
1643989170000|2022-02-04 15:39:30|21762.09|21762.09|21762.09|21762.09|21762.22|21762.22|21761.54|21761.54|0
1643989180000|2022-02-04 15:39:40|21762.16|21762.16|21761.37|21761.37|21762.22|21762.22|21761.37|21761.37|0
1643989190000|2022-02-04 15:39:50|21761.24|21761.24|21760.09|21760.09|21761.3|21761.3|21760.09|21760.09|0
1643989200000|2022-02-04 15:40:00|21760.06|21760.06|21759.78|21759.78|21760.06|21760.06|21759.3|21759.3|0
1643989210000|2022-02-04 15:40:10|21759.82|21759.82|21760.4|21760.4|21760.75|21760.75|21759.65|21759.65|0
1643989220000|2022-02-04 15:40:20|21760.47|21760.47|21759.6|21759.6|21760.47|21760.47|21759.53|21759.53|0
1643989230000|2022-02-04 15:40:30|21759.69|21759.69|21759.22|21759.22|21759.95|21759.95|21759.22|21759.22|0
1643989240000|2022-02-04 15:40:40|21759.17|21759.17|21758.98|21758.98|21759.22|21759.22|21758.98|21758.98|0
1643989250000|2022-02-04 15:40:50|21758.88|21758.88|21757.67|21757.67|21758.88|21758.88|21757.67|21757.67|0
1643989260000|2022-02-04 15:41:00|21757.62|21757.62|21757.8|21757.8|21758.01|21758.01|21757.62|21757.62|0
1643989270000|2022-02-04 15:41:10|21757.65|21757.65|21757.01|21757.01|21757.67|21757.67|21756.94|21756.94|0
1643989280000|2022-02-04 15:41:20|21757.12|21757.12|21757.17|21757.17|21757.25|21757.25|21756.99|21756.99|0
1643989290000|2022-02-04 15:41:30|21757.25|21757.25|21756.67|21756.67|21757.25|21757.25|21756.55|21756.55|0
1643989300000|2022-02-04 15:41:40|21756.65|21756.65|21756.85|21756.85|21757.06|21757.06|21756.34|21756.34|0
1643989310000|2022-02-04 15:41:50|21757.02|21757.02|21757.37|21757.37|21757.37|21757.37|21756.79|21756.79|0
1643989320000|2022-02-04 15:42:00|21757.28|21757.28|21757.63|21757.63|21757.63|21757.63|21757.23|21757.23|0
1643989330000|2022-02-04 15:42:10|21757.57|21757.57|21757.62|21757.62|21757.95|21757.95|21757.45|21757.45|0
1643989340000|2022-02-04 15:42:20|21757.57|21757.57|21757.39|21757.39|21757.66|21757.66|21757.27|21757.27|0
1643989350000|2022-02-04 15:42:30|21757.35|21757.35|21756.7|21756.7|21757.44|21757.44|21756.7|21756.7|0
1643989360000|2022-02-04 15:42:40|21756.47|21756.47|21755.99|21755.99|21756.47|21756.47|21755.99|21755.99|0
1643989370000|2022-02-04 15:42:50|21756.06|21756.06|21756.26|21756.26|21756.26|21756.26|21756.03|21756.03|0
1643989380000|2022-02-04 15:43:00|21756.18|21756.18|21756.07|21756.07|21756.18|21756.18|21755.86|21755.86|0
1643989390000|2022-02-04 15:43:10|21756|21756|21755.44|21755.44|21756.06|21756.06|21755.44|21755.44|0
1643989400000|2022-02-04 15:43:20|21755.39|21755.39|21753.09|21753.09|21755.39|21755.39|21753.02|21753.02|0
1643989410000|2022-02-04 15:43:30|21753.06|21753.06|21752.74|21752.74|21753.06|21753.06|21752.6|21752.6|0
1643989420000|2022-02-04 15:43:40|21752.61|21752.61|21752.3|21752.3|21752.61|21752.61|21752.2|21752.2|0
1643989430000|2022-02-04 15:43:50|21752.18|21752.18|21752.37|21752.37|21752.45|21752.45|21752.16|21752.16|0
1643989440000|2022-02-04 15:44:00|21752.29|21752.29|21748.72|21748.72|21752.36|21752.36|21748.58|21748.58|0
1643989450000|2022-02-04 15:44:10|21748.76|21748.76|21747.56|21747.56|21748.76|21748.76|21747.56|21747.56|0
1643989460000|2022-02-04 15:44:20|21747.58|21747.58|21746.96|21746.96|21747.58|21747.58|21746.66|21746.66|0
1643989470000|2022-02-04 15:44:30|21747|21747|21746.21|21746.21|21747.12|21747.12|21746.06|21746.06|0
1643989480000|2022-02-04 15:44:40|21746.28|21746.28|21745.11|21745.11|21746.28|21746.28|21745.11|21745.11|0
1643989490000|2022-02-04 15:44:50|21745.16|21745.16|21744.76|21744.76|21745.39|21745.39|21744.56|21744.56|0
1643989500000|2022-02-04 15:45:00|21744.67|21744.67|21741.36|21741.36|21744.67|21744.67|21741.28|21741.28|0
1643989510000|2022-02-04 15:45:10|21741.09|21741.09|21740.71|21740.71|21741.33|21741.33|21740.45|21740.45|0
1643989520000|2022-02-04 15:45:20|21740.73|21740.73|21740.43|21740.43|21740.73|21740.73|21739.89|21739.89|0
1643989530000|2022-02-04 15:45:30|21740.29|21740.29|21739.18|21739.18|21740.29|21740.29|21739.18|21739.18|0
1643989540000|2022-02-04 15:45:40|21739.25|21739.25|21738.43|21738.43|21739.25|21739.25|21738.43|21738.43|0
1643989550000|2022-02-04 15:45:50|21738.16|21738.16|21737.01|21737.01|21738.16|21738.16|21736.93|21736.93|0
1643989560000|2022-02-04 15:46:00|21736.95|21736.95|21735.44|21735.44|21737.15|21737.15|21735.44|21735.44|0
1643989570000|2022-02-04 15:46:10|21735.51|21735.51|21733.55|21733.55|21735.51|21735.51|21733.55|21733.55|0
1643989580000|2022-02-04 15:46:20|21733.41|21733.41|21733.25|21733.25|21733.41|21733.41|21732.88|21732.88|0
1643989590000|2022-02-04 15:46:30|21733.37|21733.37|21732.83|21732.83|21733.55|21733.55|21732.7|21732.7|0
1643989600000|2022-02-04 15:46:40|21733.02|21733.02|21732.5|21732.5|21733.02|21733.02|21732.42|21732.42|0
1643989610000|2022-02-04 15:46:50|21732.61|21732.61|21732.33|21732.33|21732.61|21732.61|21732.24|21732.24|0
1643989620000|2022-02-04 15:47:00|21732.43|21732.43|21732.45|21732.45|21732.5|21732.5|21732.15|21732.15|0
1643989630000|2022-02-04 15:47:10|21732.41|21732.41|21734.84|21734.84|21734.84|21734.84|21732.41|21732.41|0
1643989640000|2022-02-04 15:47:20|21735.02|21735.02|21734.4|21734.4|21735.19|21735.19|21734.27|21734.27|0
1643989650000|2022-02-04 15:47:30|21734.51|21734.51|21735.04|21735.04|21735.04|21735.04|21734.22|21734.22|0
1643989660000|2022-02-04 15:47:40|21735.12|21735.12|21735.45|21735.45|21735.51|21735.51|21735.12|21735.12|0
1643989670000|2022-02-04 15:47:50|21735.52|21735.52|21735.69|21735.69|21735.69|21735.69|21735.33|21735.33|0
1643989680000|2022-02-04 15:48:00|21735.75|21735.75|21736.5|21736.5|21736.5|21736.5|21735.75|21735.75|0
1643989690000|2022-02-04 15:48:10|21736.57|21736.57|21737.61|21737.61|21737.61|21737.61|21736.55|21736.55|0
1643989700000|2022-02-04 15:48:20|21737.68|21737.68|21742.52|21742.52|21742.57|21742.57|21737.68|21737.68|0
1643989710000|2022-02-04 15:48:30|21742.58|21742.58|21742.97|21742.97|21742.97|21742.97|21742.41|21742.41|0
1643989720000|2022-02-04 15:48:40|21743.06|21743.06|21743.47|21743.47|21743.56|21743.56|21743.06|21743.06|0
1643989730000|2022-02-04 15:48:50|21743.59|21743.59|21744.21|21744.21|21744.32|21744.32|21743.59|21743.59|0
1643989740000|2022-02-04 15:49:00|21744.42|21744.42|21745.21|21745.21|21745.21|21745.21|21744.21|21744.21|0
1643989750000|2022-02-04 15:49:10|21745.26|21745.26|21745.6|21745.6|21745.66|21745.66|21745.26|21745.26|0
1643989760000|2022-02-04 15:49:20|21745.76|21745.76|21745.94|21745.94|21745.94|21745.94|21745.52|21745.52|0
1643989770000|2022-02-04 15:49:30|21745.98|21745.98|21745.79|21745.79|21746.08|21746.08|21745.69|21745.69|0
1643989780000|2022-02-04 15:49:40|21745.73|21745.73|21746.31|21746.31|21746.31|21746.31|21745.43|21745.43|0
1643989790000|2022-02-04 15:49:50|21746.39|21746.39|21746.33|21746.33|21746.77|21746.77|21746.26|21746.26|0
1643989800000|2022-02-04 15:50:00|21746.24|21746.24|21746.02|21746.02|21746.28|21746.28|21746|21746|0
1643989810000|2022-02-04 15:50:10|21746.09|21746.09|21746.43|21746.43|21746.59|21746.59|21745.84|21745.84|0
1643989820000|2022-02-04 15:50:20|21746.64|21746.64|21745.28|21745.28|21746.72|21746.72|21745.28|21745.28|0
1643989830000|2022-02-04 15:50:30|21745.16|21745.16|21745.14|21745.14|21745.23|21745.23|21745.02|21745.02|0
1643989840000|2022-02-04 15:50:40|21745.09|21745.09|21745.26|21745.26|21745.38|21745.38|21744.98|21744.98|0
1643989850000|2022-02-04 15:50:50|21745.34|21745.34|21745.61|21745.61|21745.8|21745.8|21745.34|21745.34|0
1643989860000|2022-02-04 15:51:00|21745.69|21745.69|21745.77|21745.77|21745.77|21745.77|21745.22|21745.22|0
1643989870000|2022-02-04 15:51:10|21745.83|21745.83|21746.45|21746.45|21746.48|21746.48|21745.83|21745.83|0
1643989880000|2022-02-04 15:51:20|21746.56|21746.56|21746.3|21746.3|21746.68|21746.68|21746.15|21746.15|0
1643989890000|2022-02-04 15:51:30|21746.41|21746.41|21746.47|21746.47|21746.88|21746.88|21746.29|21746.29|0
1643989900000|2022-02-04 15:51:40|21746.34|21746.34|21746.32|21746.32|21746.65|21746.65|21746.32|21746.32|0
1643989910000|2022-02-04 15:51:50|21746.25|21746.25|21746.68|21746.68|21746.74|21746.74|21746.25|21746.25|0
1643989920000|2022-02-04 15:52:00|21746.65|21746.65|21746.05|21746.05|21746.65|21746.65|21745.92|21745.92|0
1643989930000|2022-02-04 15:52:10|21746.1|21746.1|21745.73|21745.73|21746.19|21746.19|21745.7|21745.7|0
1643989940000|2022-02-04 15:52:20|21745.85|21745.85|21745.92|21745.92|21746.12|21746.12|21745.74|21745.74|0
1643989950000|2022-02-04 15:52:30|21745.88|21745.88|21745.51|21745.51|21745.93|21745.93|21745.51|21745.51|0
1643989960000|2022-02-04 15:52:40|21745.47|21745.47|21745.23|21745.23|21745.64|21745.64|21745.23|21745.23|0
1643989970000|2022-02-04 15:52:50|21745.18|21745.18|21745|21745|21745.18|21745.18|21744.79|21744.79|0
1643989980000|2022-02-04 15:53:00|21744.86|21744.86|21748.74|21748.74|21748.78|21748.78|21744.86|21744.86|0
1643989990000|2022-02-04 15:53:10|21748.69|21748.69|21749.09|21749.09|21749.35|21749.35|21748.64|21748.64|0
1643990000000|2022-02-04 15:53:20|21749.17|21749.17|21749.16|21749.16|21749.33|21749.33|21748.91|21748.91|0
1643990010000|2022-02-04 15:53:30|21749.18|21749.18|21751.86|21751.86|21751.86|21751.86|21749.18|21749.18|0
1643990020000|2022-02-04 15:53:40|21751.9|21751.9|21752.21|21752.21|21752.23|21752.23|21751.61|21751.61|0
1643990030000|2022-02-04 15:53:50|21752.17|21752.17|21757.55|21757.55|21757.55|21757.55|21752.17|21752.17|0
1643990040000|2022-02-04 15:54:00|21757.52|21757.52|21760.89|21760.89|21760.89|21760.89|21757.52|21757.52|0
1643990050000|2022-02-04 15:54:10|21760.97|21760.97|21761.83|21761.83|21761.9|21761.9|21760.87|21760.87|0
1643990060000|2022-02-04 15:54:20|21761.79|21761.79|21762.62|21762.62|21762.78|21762.78|21761.71|21761.71|0
1643990070000|2022-02-04 15:54:30|21762.75|21762.75|21763.72|21763.72|21763.85|21763.85|21762.75|21762.75|0
1643990080000|2022-02-04 15:54:40|21763.82|21763.82|21763.96|21763.96|21764.18|21764.18|21763.65|21763.65|0
1643990090000|2022-02-04 15:54:50|21763.9|21763.9|21764.52|21764.52|21764.65|21764.65|21763.9|21763.9|0
1643990100000|2022-02-04 15:55:00|21764.56|21764.56|21765.53|21765.53|21765.53|21765.53|21764.32|21764.32|0
1643990110000|2022-02-04 15:55:10|21765.62|21765.62|21765.79|21765.79|21765.94|21765.94|21765.62|21765.62|0
1643990120000|2022-02-04 15:55:20|21765.86|21765.86|21764.99|21764.99|21765.86|21765.86|21764.61|21764.61|0
1643990130000|2022-02-04 15:55:30|21764.96|21764.96|21765.64|21765.64|21765.64|21765.64|21764.93|21764.93|0
1643990140000|2022-02-04 15:55:40|21765.71|21765.71|21765.43|21765.43|21765.72|21765.72|21765.35|21765.35|0
1643990150000|2022-02-04 15:55:50|21765.39|21765.39|21765.76|21765.76|21765.76|21765.76|21765.17|21765.17|0
1643990160000|2022-02-04 15:56:00|21765.71|21765.71|21765.94|21765.94|21765.99|21765.99|21765.71|21765.71|0
1643990170000|2022-02-04 15:56:10|21765.95|21765.95|21766.21|21766.21|21766.27|21766.27|21765.95|21765.95|0
1643990180000|2022-02-04 15:56:20|21766.26|21766.26|21766.15|21766.15|21766.36|21766.36|21766.09|21766.09|0
1643990190000|2022-02-04 15:56:30|21766.05|21766.05|21765.94|21765.94|21766.18|21766.18|21765.85|21765.85|0
1643990200000|2022-02-04 15:56:40|21766.1|21766.1|21768.09|21768.09|21768.16|21768.16|21766.1|21766.1|0
1643990210000|2022-02-04 15:56:50|21768.17|21768.17|21768.87|21768.87|21768.87|21768.87|21768.02|21768.02|0
1643990220000|2022-02-04 15:57:00|21768.33|21768.33|21769.82|21769.82|21769.82|21769.82|21768.3|21768.3|0
1643990230000|2022-02-04 15:57:10|21769.9|21769.9|21770.36|21770.36|21770.36|21770.36|21769.9|21769.9|0
1643990240000|2022-02-04 15:57:20|21770.29|21770.29|21770.27|21770.27|21770.34|21770.34|21770.16|21770.16|0
1643990250000|2022-02-04 15:57:30|21770.23|21770.23|21770.09|21770.09|21770.33|21770.33|21769.95|21769.95|0
1643990260000|2022-02-04 15:57:40|21770.06|21770.06|21769.89|21769.89|21770.06|21770.06|21769.71|21769.71|0
1643990270000|2022-02-04 15:57:50|21769.84|21769.84|21770|21770|21770.09|21770.09|21769.79|21769.79|0
1643990280000|2022-02-04 15:58:00|21769.98|21769.98|21770.45|21770.45|21770.52|21770.52|21769.98|21769.98|0
1643990290000|2022-02-04 15:58:10|21770.53|21770.53|21770.89|21770.89|21771.02|21771.02|21770.53|21770.53|0
1643990300000|2022-02-04 15:58:20|21770.8|21770.8|21771.09|21771.09|21771.11|21771.11|21770.8|21770.8|0
1643990310000|2022-02-04 15:58:30|21771.19|21771.19|21771.69|21771.69|21771.69|21771.69|21771.19|21771.19|0
1643990320000|2022-02-04 15:58:40|21771.57|21771.57|21771.45|21771.45|21771.81|21771.81|21771.36|21771.36|0
1643990330000|2022-02-04 15:58:50|21771.47|21771.47|21770.4|21770.4|21771.56|21771.56|21770.4|21770.4|0
1643990340000|2022-02-04 15:59:00|21770.44|21770.44|21770.37|21770.37|21770.44|21770.44|21770.02|21770.02|0
1643990350000|2022-02-04 15:59:10|21770.43|21770.43|21770.29|21770.29|21770.43|21770.43|21770.2|21770.2|0
1643990360000|2022-02-04 15:59:20|21770.31|21770.31|21770.51|21770.51|21770.56|21770.56|21770.31|21770.31|0
1643990370000|2022-02-04 15:59:30|21770.48|21770.48|21770.19|21770.19|21771.11|21771.11|21770.19|21770.19|0
1643990380000|2022-02-04 15:59:40|21770.26|21770.26|21770.6|21770.6|21770.64|21770.64|21770.25|21770.25|0
1643990390000|2022-02-04 15:59:50|21770.63|21770.63|21769.07|21769.07|21770.63|21770.63|21769|21769|0
1643990400000|2022-02-04 16:00:00|21768.57|21768.57|21764.7|21764.7|21768.57|21768.57|21764.7|21764.7|0
1643990410000|2022-02-04 16:00:10|21764.78|21764.78|21764.17|21764.17|21764.78|21764.78|21763.78|21763.78|0
1643990420000|2022-02-04 16:00:20|21764.25|21764.25|21763.35|21763.35|21764.25|21764.25|21763.35|21763.35|0
1643990430000|2022-02-04 16:00:30|21763.26|21763.26|21763.04|21763.04|21763.26|21763.26|21762.48|21762.48|0
1643990440000|2022-02-04 16:00:40|21763.11|21763.11|21764.16|21764.16|21764.16|21764.16|21763.11|21763.11|0
1643990450000|2022-02-04 16:00:50|21764.22|21764.22|21764.52|21764.52|21764.56|21764.56|21764.22|21764.22|0
1643990460000|2022-02-04 16:01:00|21764.43|21764.43|21764.66|21764.66|21764.76|21764.76|21764.29|21764.29|0
1643990470000|2022-02-04 16:01:10|21764.55|21764.55|21764.1|21764.1|21764.75|21764.75|21764.03|21764.03|0
1643990480000|2022-02-04 16:01:20|21764.03|21764.03|21763.92|21763.92|21764.03|21764.03|21763.62|21763.62|0
1643990490000|2022-02-04 16:01:30|21763.97|21763.97|21764.13|21764.13|21764.35|21764.35|21763.97|21763.97|0
1643990500000|2022-02-04 16:01:40|21764.41|21764.41|21764.35|21764.35|21764.58|21764.58|21764.07|21764.07|0
1643990510000|2022-02-04 16:01:50|21764.3|21764.3|21763.12|21763.12|21764.32|21764.32|21762.96|21762.96|0
1643990520000|2022-02-04 16:02:00|21763.19|21763.19|21764.39|21764.39|21764.39|21764.39|21763.16|21763.16|0
1643990530000|2022-02-04 16:02:10|21764.33|21764.33|21764.59|21764.59|21764.59|21764.59|21764.22|21764.22|0
1643990540000|2022-02-04 16:02:20|21764.7|21764.7|21766.98|21766.98|21766.98|21766.98|21764.7|21764.7|0
1643990550000|2022-02-04 16:02:30|21767.1|21767.1|21768.68|21768.68|21768.86|21768.86|21767.1|21767.1|0
1643990560000|2022-02-04 16:02:40|21768.7|21768.7|21769.43|21769.43|21769.66|21769.66|21768.63|21768.63|0
1643990570000|2022-02-04 16:02:50|21769.55|21769.55|21769.82|21769.82|21769.82|21769.82|21769.51|21769.51|0
1643990580000|2022-02-04 16:03:00|21769.87|21769.87|21771.26|21771.26|21771.43|21771.43|21769.87|21769.87|0
1643990590000|2022-02-04 16:03:10|21771.16|21771.16|21770.63|21770.63|21771.16|21771.16|21770.52|21770.52|0
1643990600000|2022-02-04 16:03:20|21770.84|21770.84|21771.48|21771.48|21771.48|21771.48|21770.82|21770.82|0
1643990610000|2022-02-04 16:03:30|21771.56|21771.56|21771.84|21771.84|21771.84|21771.84|21771.56|21771.56|0
1643990620000|2022-02-04 16:03:40|21771.89|21771.89|21772.61|21772.61|21772.61|21772.61|21771.89|21771.89|0
1643990630000|2022-02-04 16:03:50|21772.57|21772.57|21772.8|21772.8|21772.8|21772.8|21772.57|21772.57|0
1643990640000|2022-02-04 16:04:00|21772.62|21772.62|21773.27|21773.27|21773.27|21773.27|21772.45|21772.45|0
1643990650000|2022-02-04 16:04:10|21773.35|21773.35|21773.44|21773.44|21773.48|21773.48|21773.32|21773.32|0
1643990660000|2022-02-04 16:04:20|21773.53|21773.53|21773.99|21773.99|21773.99|21773.99|21773.47|21773.47|0
1643990670000|2022-02-04 16:04:30|21773.95|21773.95|21773.98|21773.98|21774.24|21774.24|21773.95|21773.95|0
1643990680000|2022-02-04 16:04:40|21773.85|21773.85|21773.63|21773.63|21774.03|21774.03|21773.55|21773.55|0
1643990690000|2022-02-04 16:04:50|21773.6|21773.6|21773.26|21773.26|21773.6|21773.6|21773.26|21773.26|0
1643990700000|2022-02-04 16:05:00|21773.36|21773.36|21773.58|21773.58|21774.34|21774.34|21773.29|21773.29|0
1643990710000|2022-02-04 16:05:10|21773.67|21773.67|21773.72|21773.72|21773.92|21773.92|21773.56|21773.56|0
1643990720000|2022-02-04 16:05:20|21773.75|21773.75|21774.57|21774.57|21774.57|21774.57|21773.69|21773.69|0
1643990730000|2022-02-04 16:05:30|21774.36|21774.36|21774.31|21774.31|21774.36|21774.36|21774.14|21774.14|0
1643990740000|2022-02-04 16:05:40|21774.22|21774.22|21773.48|21773.48|21774.26|21774.26|21773.48|21773.48|0
1643990750000|2022-02-04 16:05:50|21773.45|21773.45|21772.25|21772.25|21773.51|21773.51|21772.25|21772.25|0
1643990760000|2022-02-04 16:06:00|21772.37|21772.37|21771.65|21771.65|21772.45|21772.45|21771.64|21771.64|0
1643990770000|2022-02-04 16:06:10|21771.55|21771.55|21771.71|21771.71|21771.71|21771.71|21771.55|21771.55|0
1643990780000|2022-02-04 16:06:20|21771.67|21771.67|21771.84|21771.84|21772.07|21772.07|21771.67|21771.67|0
1643990790000|2022-02-04 16:06:30|21771.97|21771.97|21771.69|21771.69|21772.13|21772.13|21771.69|21771.69|0
1643990800000|2022-02-04 16:06:40|21771.67|21771.67|21771.47|21771.47|21771.67|21771.67|21771.36|21771.36|0
1643990810000|2022-02-04 16:06:50|21771.41|21771.41|21771.8|21771.8|21771.8|21771.8|21771.34|21771.34|0
1643990820000|2022-02-04 16:07:00|21771.95|21771.95|21771.52|21771.52|21771.95|21771.95|21771.27|21771.27|0
1643990830000|2022-02-04 16:07:10|21771.63|21771.63|21771.5|21771.5|21771.63|21771.63|21771.24|21771.24|0
1643990840000|2022-02-04 16:07:20|21771.47|21771.47|21771.07|21771.07|21771.47|21771.47|21771.01|21771.01|0
1643990850000|2022-02-04 16:07:30|21771.21|21771.21|21771.58|21771.58|21771.98|21771.98|21771.21|21771.21|0
1643990860000|2022-02-04 16:07:40|21771.66|21771.66|21771.42|21771.42|21771.66|21771.66|21771.42|21771.42|0
1643990870000|2022-02-04 16:07:50|21771.36|21771.36|21770.75|21770.75|21771.36|21771.36|21770.75|21770.75|0
1643990880000|2022-02-04 16:08:00|21770.68|21770.68|21771.45|21771.45|21771.45|21771.45|21770.42|21770.42|0
1643990890000|2022-02-04 16:08:10|21771.38|21771.38|21771.43|21771.43|21771.61|21771.61|21771.02|21771.02|0
1643990900000|2022-02-04 16:08:20|21771.48|21771.48|21771.67|21771.67|21771.68|21771.68|21771.48|21771.48|0
1643990910000|2022-02-04 16:08:30|21771.78|21771.78|21772.2|21772.2|21772.2|21772.2|21771.6|21771.6|0
1643990920000|2022-02-04 16:08:40|21772.16|21772.16|21773.31|21773.31|21773.38|21773.38|21772.16|21772.16|0
1643990930000|2022-02-04 16:08:50|21773.37|21773.37|21772.92|21772.92|21773.59|21773.59|21772.92|21772.92|0
1643990940000|2022-02-04 16:09:00|21773|21773|21773.68|21773.68|21773.71|21773.71|21773|21773|0
1643990950000|2022-02-04 16:09:10|21773.56|21773.56|21773.61|21773.61|21773.61|21773.61|21773.34|21773.34|0
1643990960000|2022-02-04 16:09:20|21773.63|21773.63|21773.77|21773.77|21773.82|21773.82|21773.48|21773.48|0
1643990970000|2022-02-04 16:09:30|21773.82|21773.82|21773.55|21773.55|21773.82|21773.82|21773.52|21773.52|0
1643990980000|2022-02-04 16:09:40|21773.57|21773.57|21773.22|21773.22|21773.57|21773.57|21773.03|21773.03|0
1643990990000|2022-02-04 16:09:50|21773.12|21773.12|21772.56|21772.56|21773.2|21773.2|21772.56|21772.56|0
1643991000000|2022-02-04 16:10:00|21772.53|21772.53|21769.57|21769.57|21772.53|21772.53|21769.57|21769.57|0
1643991010000|2022-02-04 16:10:10|21769.55|21769.55|21769.26|21769.26|21769.55|21769.55|21769.02|21769.02|0
1643991020000|2022-02-04 16:10:20|21769.09|21769.09|21765.6|21765.6|21769.09|21769.09|21765.6|21765.6|0
1643991030000|2022-02-04 16:10:30|21765.67|21765.67|21764.26|21764.26|21765.67|21765.67|21764.26|21764.26|0
1643991040000|2022-02-04 16:10:40|21764.12|21764.12|21762.68|21762.68|21764.2|21764.2|21762.68|21762.68|0
1643991050000|2022-02-04 16:10:50|21762.76|21762.76|21761.25|21761.25|21762.76|21762.76|21761.19|21761.19|0
1643991060000|2022-02-04 16:11:00|21761.17|21761.17|21760.42|21760.42|21761.17|21761.17|21760.29|21760.29|0
1643991070000|2022-02-04 16:11:10|21760.45|21760.45|21759.96|21759.96|21760.49|21760.49|21759.88|21759.88|0
1643991080000|2022-02-04 16:11:20|21760.06|21760.06|21760.17|21760.17|21760.17|21760.17|21759.8|21759.8|0
1643991090000|2022-02-04 16:11:30|21760.1|21760.1|21759.78|21759.78|21760.1|21760.1|21759.78|21759.78|0
1643991100000|2022-02-04 16:11:40|21759.83|21759.83|21759.68|21759.68|21759.83|21759.83|21759.5|21759.5|0
1643991110000|2022-02-04 16:11:50|21759.58|21759.58|21759.31|21759.31|21759.58|21759.58|21758.97|21758.97|0
1643991120000|2022-02-04 16:12:00|21759.38|21759.38|21759.98|21759.98|21759.98|21759.98|21759.31|21759.31|0
1643991130000|2022-02-04 16:12:10|21759.93|21759.93|21760.23|21760.23|21760.31|21760.31|21759.88|21759.88|0
1643991140000|2022-02-04 16:12:20|21760.13|21760.13|21760.31|21760.31|21760.35|21760.35|21760.05|21760.05|0
1643991150000|2022-02-04 16:12:30|21760.23|21760.23|21760.79|21760.79|21760.86|21760.86|21760.23|21760.23|0
1643991160000|2022-02-04 16:12:40|21760.73|21760.73|21760.63|21760.63|21760.75|21760.75|21760.63|21760.63|0
1643991170000|2022-02-04 16:12:50|21760.56|21760.56|21759.71|21759.71|21760.56|21760.56|21759.71|21759.71|0
1643991180000|2022-02-04 16:13:00|21759.67|21759.67|21759.75|21759.75|21759.9|21759.9|21759.62|21759.62|0
1643991190000|2022-02-04 16:13:10|21759.88|21759.88|21759.45|21759.45|21759.88|21759.88|21758.97|21758.97|0
1643991200000|2022-02-04 16:13:20|21759.66|21759.66|21760.03|21760.03|21760.03|21760.03|21759.54|21759.54|0
1643991210000|2022-02-04 16:13:30|21760.15|21760.15|21760.05|21760.05|21760.29|21760.29|21759.77|21759.77|0
1643991220000|2022-02-04 16:13:40|21760.12|21760.12|21760.28|21760.28|21760.28|21760.28|21760.12|21760.12|0
1643991230000|2022-02-04 16:13:50|21760.23|21760.23|21760.46|21760.46|21760.57|21760.57|21760.18|21760.18|0
1643991240000|2022-02-04 16:14:00|21760.41|21760.41|21761.12|21761.12|21761.23|21761.23|21759.99|21759.99|0
1643991250000|2022-02-04 16:14:10|21761.05|21761.05|21760.75|21760.75|21761.24|21761.24|21760.75|21760.75|0
1643991260000|2022-02-04 16:14:20|21760.72|21760.72|21759.91|21759.91|21760.87|21760.87|21759.87|21759.87|0
1643991270000|2022-02-04 16:14:30|21759.98|21759.98|21760.25|21760.25|21760.25|21760.25|21759.81|21759.81|0
1643991280000|2022-02-04 16:14:40|21760.22|21760.22|21759.3|21759.3|21760.22|21760.22|21759.3|21759.3|0
1643991290000|2022-02-04 16:14:50|21759.21|21759.21|21758.76|21758.76|21759.21|21759.21|21758.76|21758.76|0
1643991300000|2022-02-04 16:15:00|21758.69|21758.69|21757.9|21757.9|21758.69|21758.69|21757.56|21757.56|0
1643991310000|2022-02-04 16:15:10|21757.92|21757.92|21757.71|21757.71|21758.61|21758.61|21757.71|21757.71|0
1643991320000|2022-02-04 16:15:20|21757.69|21757.69|21756.73|21756.73|21757.69|21757.69|21756.68|21756.68|0
1643991330000|2022-02-04 16:15:30|21756.6|21756.6|21756.31|21756.31|21756.6|21756.6|21756.31|21756.31|0
1643991340000|2022-02-04 16:15:40|21756.17|21756.17|21755.69|21755.69|21756.25|21756.25|21755.69|21755.69|0
1643991350000|2022-02-04 16:15:50|21755.81|21755.81|21755.69|21755.69|21755.98|21755.98|21755.66|21755.66|0
1643991360000|2022-02-04 16:16:00|21755.66|21755.66|21755.94|21755.94|21756.1|21756.1|21755.66|21755.66|0
1643991370000|2022-02-04 16:16:10|21756.08|21756.08|21753.63|21753.63|21756.17|21756.17|21753.63|21753.63|0
1643991380000|2022-02-04 16:16:20|21753.59|21753.59|21753.83|21753.83|21754.08|21754.08|21753.31|21753.31|0
1643991390000|2022-02-04 16:16:30|21753.89|21753.89|21753.43|21753.43|21754.33|21754.33|21753.41|21753.41|0
1643991400000|2022-02-04 16:16:40|21753.52|21753.52|21753.6|21753.6|21753.65|21753.65|21753.4|21753.4|0
1643991410000|2022-02-04 16:16:50|21753.54|21753.54|21753.84|21753.84|21753.84|21753.84|21753.29|21753.29|0
1643991420000|2022-02-04 16:17:00|21753.88|21753.88|21754.03|21754.03|21754.04|21754.04|21753.38|21753.38|0
1643991430000|2022-02-04 16:17:10|21753.96|21753.96|21754.04|21754.04|21754.33|21754.33|21753.74|21753.74|0
1643991440000|2022-02-04 16:17:20|21754.21|21754.21|21753.82|21753.82|21754.27|21754.27|21753.49|21753.49|0
1643991450000|2022-02-04 16:17:30|21753.84|21753.84|21753.24|21753.24|21753.84|21753.84|21753.16|21753.16|0
1643991460000|2022-02-04 16:17:40|21753.28|21753.28|21753.51|21753.51|21753.64|21753.64|21753.28|21753.28|0
1643991470000|2022-02-04 16:17:50|21753.57|21753.57|21753.27|21753.27|21753.57|21753.57|21753.27|21753.27|0
1643991480000|2022-02-04 16:18:00|21753.34|21753.34|21753.24|21753.24|21753.5|21753.5|21753.24|21753.24|0
1643991490000|2022-02-04 16:18:10|21753.29|21753.29|21752.99|21752.99|21753.55|21753.55|21752.99|21752.99|0
1643991500000|2022-02-04 16:18:20|21752.87|21752.87|21752.28|21752.28|21752.87|21752.87|21752.28|21752.28|0
1643991510000|2022-02-04 16:18:30|21752.36|21752.36|21751.56|21751.56|21752.36|21752.36|21751.56|21751.56|0
1643991520000|2022-02-04 16:18:40|21751.5|21751.5|21751.17|21751.17|21751.58|21751.58|21751.04|21751.04|0
1643991530000|2022-02-04 16:18:50|21751.2|21751.2|21750.93|21750.93|21751.24|21751.24|21750.93|21750.93|0
1643991540000|2022-02-04 16:19:00|21750.83|21750.83|21750.11|21750.11|21750.83|21750.83|21750.02|21750.02|0
1643991550000|2022-02-04 16:19:10|21750.08|21750.08|21749.97|21749.97|21750.61|21750.61|21749.97|21749.97|0
1643991560000|2022-02-04 16:19:20|21750.01|21750.01|21749.99|21749.99|21750.01|21750.01|21749.37|21749.37|0
1643991570000|2022-02-04 16:19:30|21749.91|21749.91|21750.27|21750.27|21750.39|21750.39|21749.91|21749.91|0
1643991580000|2022-02-04 16:19:40|21750.34|21750.34|21749.95|21749.95|21750.61|21750.61|21749.95|21749.95|0
1643991590000|2022-02-04 16:19:50|21749.98|21749.98|21749.69|21749.69|21749.98|21749.98|21749.63|21749.63|0
1643991600000|2022-02-04 16:20:00|21749.51|21749.51|21749.36|21749.36|21749.81|21749.81|21749.09|21749.09|0
1643991610000|2022-02-04 16:20:10|21749.29|21749.29|21748.15|21748.15|21749.36|21749.36|21748.15|21748.15|0
1643991620000|2022-02-04 16:20:20|21748.12|21748.12|21747.7|21747.7|21748.12|21748.12|21747.4|21747.4|0
1643991630000|2022-02-04 16:20:30|21747.62|21747.62|21746.67|21746.67|21747.62|21747.62|21746.67|21746.67|0
1643991640000|2022-02-04 16:20:40|21746.58|21746.58|21745.84|21745.84|21746.65|21746.65|21745.84|21745.84|0
1643991650000|2022-02-04 16:20:50|21745.97|21745.97|21745.74|21745.74|21746.02|21746.02|21745.62|21745.62|0
1643991660000|2022-02-04 16:21:00|21745.81|21745.81|21745.46|21745.46|21745.94|21745.94|21745.4|21745.4|0
1643991670000|2022-02-04 16:21:10|21745.21|21745.21|21743.26|21743.26|21745.38|21745.38|21743.26|21743.26|0
1643991680000|2022-02-04 16:21:20|21743.17|21743.17|21742.54|21742.54|21743.17|21743.17|21742.49|21742.49|0
1643991690000|2022-02-04 16:21:30|21742.53|21742.53|21741.72|21741.72|21742.73|21742.73|21741.72|21741.72|0
1643991700000|2022-02-04 16:21:40|21741.66|21741.66|21741.46|21741.46|21741.66|21741.66|21741.38|21741.38|0
1643991710000|2022-02-04 16:21:50|21741.44|21741.44|21741.23|21741.23|21741.46|21741.46|21741.04|21741.04|0
1643991720000|2022-02-04 16:22:00|21741.1|21741.1|21741.36|21741.36|21741.36|21741.36|21740.95|21740.95|0
1643991730000|2022-02-04 16:22:10|21741.42|21741.42|21741.31|21741.31|21741.5|21741.5|21741.24|21741.24|0
1643991740000|2022-02-04 16:22:20|21741.39|21741.39|21741.88|21741.88|21741.88|21741.88|21740.84|21740.84|0
1643991750000|2022-02-04 16:22:30|21741.9|21741.9|21741.66|21741.66|21742.01|21742.01|21741.65|21741.65|0
1643991760000|2022-02-04 16:22:40|21741.67|21741.67|21741.36|21741.36|21741.72|21741.72|21741.21|21741.21|0
1643991770000|2022-02-04 16:22:50|21741.47|21741.47|21741.25|21741.25|21741.53|21741.53|21741.22|21741.22|0
1643991780000|2022-02-04 16:23:00|21741.2|21741.2|21741.8|21741.8|21741.8|21741.8|21741.2|21741.2|0
1643991790000|2022-02-04 16:23:10|21741.86|21741.86|21741.54|21741.54|21741.91|21741.91|21741.5|21741.5|0
1643991800000|2022-02-04 16:23:20|21741.48|21741.48|21740.79|21740.79|21741.5|21741.5|21740.79|21740.79|0
1643991810000|2022-02-04 16:23:30|21740.84|21740.84|21740.7|21740.7|21740.88|21740.88|21740.27|21740.27|0
1643991820000|2022-02-04 16:23:40|21740.66|21740.66|21740.87|21740.87|21741.14|21741.14|21740.66|21740.66|0
1643991830000|2022-02-04 16:23:50|21741.05|21741.05|21742.43|21742.43|21742.43|21742.43|21741.05|21741.05|0
1643991840000|2022-02-04 16:24:00|21742.5|21742.5|21743.37|21743.37|21743.55|21743.55|21742.5|21742.5|0
1643991850000|2022-02-04 16:24:10|21743.02|21743.02|21743.14|21743.14|21743.14|21743.14|21742.82|21742.82|0
1643991860000|2022-02-04 16:24:20|21743.21|21743.21|21744.04|21744.04|21744.21|21744.21|21743.15|21743.15|0
1643991870000|2022-02-04 16:24:30|21743.98|21743.98|21744.05|21744.05|21744.21|21744.21|21743.83|21743.83|0
1643991880000|2022-02-04 16:24:40|21744.13|21744.13|21744.51|21744.51|21744.69|21744.69|21744.13|21744.13|0
1643991890000|2022-02-04 16:24:50|21744.53|21744.53|21745.27|21745.27|21745.53|21745.53|21744.53|21744.53|0
1643991900000|2022-02-04 16:25:00|21745.42|21745.42|21746.49|21746.49|21746.97|21746.97|21745.33|21745.33|0
1643991910000|2022-02-04 16:25:10|21746.39|21746.39|21747.26|21747.26|21747.64|21747.64|21746.39|21746.39|0
1643991920000|2022-02-04 16:25:20|21747.29|21747.29|21747.57|21747.57|21747.89|21747.89|21747.28|21747.28|0
1643991930000|2022-02-04 16:25:30|21747.66|21747.66|21747.58|21747.58|21747.74|21747.74|21747.39|21747.39|0
1643991940000|2022-02-04 16:25:40|21747.07|21747.07|21745.97|21745.97|21747.07|21747.07|21745.81|21745.81|0
1643991950000|2022-02-04 16:25:50|21746|21746|21745.65|21745.65|21746.16|21746.16|21745.65|21745.65|0
1643991960000|2022-02-04 16:26:00|21745.81|21745.81|21746.74|21746.74|21747|21747|21745.81|21745.81|0
1643991970000|2022-02-04 16:26:10|21746.79|21746.79|21747.83|21747.83|21748.12|21748.12|21746.79|21746.79|0
1643991980000|2022-02-04 16:26:20|21747.9|21747.9|21748.52|21748.52|21748.83|21748.83|21747.81|21747.81|0
1643991990000|2022-02-04 16:26:30|21748.45|21748.45|21748.15|21748.15|21748.59|21748.59|21747.97|21747.97|0
1643992000000|2022-02-04 16:26:40|21747.87|21747.87|21748.09|21748.09|21748.21|21748.21|21747.87|21747.87|0
1643992010000|2022-02-04 16:26:50|21748.02|21748.02|21748.97|21748.97|21748.97|21748.97|21748.02|21748.02|0
1643992020000|2022-02-04 16:27:00|21748.94|21748.94|21750.49|21750.49|21750.65|21750.65|21748.94|21748.94|0
1643992030000|2022-02-04 16:27:10|21750.55|21750.55|21750.55|21750.55|21750.94|21750.94|21750.42|21750.42|0
1643992040000|2022-02-04 16:27:20|21750.63|21750.63|21750.33|21750.33|21750.66|21750.66|21750.12|21750.12|0
1643992050000|2022-02-04 16:27:30|21750.31|21750.31|21750.62|21750.62|21750.72|21750.72|21750.3|21750.3|0
1643992060000|2022-02-04 16:27:40|21750.73|21750.73|21751.22|21751.22|21751.22|21751.22|21750.65|21750.65|0
1643992070000|2022-02-04 16:27:50|21751.31|21751.31|21750.77|21750.77|21751.31|21751.31|21750.75|21750.75|0
1643992080000|2022-02-04 16:28:00|21750.9|21750.9|21751.45|21751.45|21751.58|21751.58|21750.9|21750.9|0
1643992090000|2022-02-04 16:28:10|21751.39|21751.39|21749.7|21749.7|21751.5|21751.5|21749.7|21749.7|0
1643992100000|2022-02-04 16:28:20|21749.68|21749.68|21748.09|21748.09|21749.68|21749.68|21748.09|21748.09|0
1643992110000|2022-02-04 16:28:30|21748.06|21748.06|21747.38|21747.38|21748.07|21748.07|21747.33|21747.33|0
1643992120000|2022-02-04 16:28:40|21747.31|21747.31|21747.42|21747.42|21747.79|21747.79|21747.18|21747.18|0
1643992130000|2022-02-04 16:28:50|21747.37|21747.37|21748.07|21748.07|21748.07|21748.07|21747.24|21747.24|0
1643992140000|2022-02-04 16:29:00|21748.08|21748.08|21749.49|21749.49|21749.52|21749.52|21747.76|21747.76|0
1643992150000|2022-02-04 16:29:10|21749.4|21749.4|21746.79|21746.79|21749.4|21749.4|21746.79|21746.79|0
1643992160000|2022-02-04 16:29:20|21746.69|21746.69|21746.33|21746.33|21746.75|21746.75|21746.03|21746.03|0
1643992170000|2022-02-04 16:29:30|21746.3|21746.3|21744.7|21744.7|21746.46|21746.46|21744.34|21744.34|0
1643992180000|2022-02-04 16:29:40|21744.5|21744.5|21744.5|21744.5|21744.78|21744.78|21743.72|21743.72|0
1643992190000|2022-02-04 16:29:50|21744.4|21744.4|21743.91|21743.91|21745.1|21745.1|21743.39|21743.39|0
1644221700000|2022-02-07 08:15:00|21848.07|21848.07|21845.12|21845.12|21848.07|21848.07|21845.12|21845.12|0
1644221710000|2022-02-07 08:15:10|21845.07|21845.07|21842.64|21842.64|21845.25|21845.25|21842.64|21842.64|0
1644221720000|2022-02-07 08:15:20|21842.45|21842.45|21842.13|21842.13|21842.45|21842.45|21841.72|21841.72|0
1644221730000|2022-02-07 08:15:30|21842.02|21842.02|21841.28|21841.28|21842.02|21842.02|21841.22|21841.22|0
1644221740000|2022-02-07 08:15:40|21841.38|21841.38|21838.01|21838.01|21841.38|21841.38|21837.72|21837.72|0
1644221750000|2022-02-07 08:15:50|21838.52|21838.52|21838.47|21838.47|21838.73|21838.73|21838.47|21838.47|0
1644221760000|2022-02-07 08:16:00|21838.34|21838.34|21836.82|21836.82|21838.38|21838.38|21836.74|21836.74|0
1644221770000|2022-02-07 08:16:10|21836.76|21836.76|21835.27|21835.27|21836.98|21836.98|21835.27|21835.27|0
1644221780000|2022-02-07 08:16:20|21835.19|21835.19|21833.62|21833.62|21835.19|21835.19|21833.62|21833.62|0
1644221790000|2022-02-07 08:16:30|21833.76|21833.76|21833.33|21833.33|21833.76|21833.76|21833.28|21833.28|0
1644221800000|2022-02-07 08:16:40|21833.06|21833.06|21830.94|21830.94|21833.06|21833.06|21830.21|21830.21|0
1644221810000|2022-02-07 08:16:50|21829.74|21829.74|21830.76|21830.76|21830.76|21830.76|21829.5|21829.5|0
1644221820000|2022-02-07 08:17:00|21831.02|21831.02|21832.62|21832.62|21832.72|21832.72|21830.8|21830.8|0
1644221830000|2022-02-07 08:17:10|21832.7|21832.7|21832.44|21832.44|21832.75|21832.75|21832.24|21832.24|0
1644221840000|2022-02-07 08:17:20|21832.37|21832.37|21831.92|21831.92|21832.45|21832.45|21831.62|21831.62|0
1644221850000|2022-02-07 08:17:30|21831.84|21831.84|21830.95|21830.95|21831.84|21831.84|21830.72|21830.72|0
1644221860000|2022-02-07 08:17:40|21831.04|21831.04|21829.3|21829.3|21831.04|21831.04|21828.98|21828.98|0
1644221870000|2022-02-07 08:17:50|21829.35|21829.35|21828.45|21828.45|21829.35|21829.35|21828.45|21828.45|0
1644221880000|2022-02-07 08:18:00|21828.39|21828.39|21827.26|21827.26|21828.39|21828.39|21826.99|21826.99|0
1644221890000|2022-02-07 08:18:10|21827.37|21827.37|21825.29|21825.29|21827.5|21827.5|21825.29|21825.29|0
1644221900000|2022-02-07 08:18:20|21825.44|21825.44|21823.48|21823.48|21825.44|21825.44|21823.21|21823.21|0
1644221910000|2022-02-07 08:18:30|21823.67|21823.67|21823.15|21823.15|21823.67|21823.67|21822.7|21822.7|0
1644221920000|2022-02-07 08:18:40|21823.33|21823.33|21821.16|21821.16|21823.45|21823.45|21821.16|21821.16|0
1644221930000|2022-02-07 08:18:50|21820.98|21820.98|21819.42|21819.42|21820.98|21820.98|21819.41|21819.41|0
1644221940000|2022-02-07 08:19:00|21819.33|21819.33|21816.54|21816.54|21819.33|21819.33|21816.37|21816.37|0
1644221950000|2022-02-07 08:19:10|21816.39|21816.39|21812.92|21812.92|21816.39|21816.39|21812.88|21812.88|0
1644221960000|2022-02-07 08:19:20|21812.83|21812.83|21812.52|21812.52|21813.26|21813.26|21812.31|21812.31|0
1644221970000|2022-02-07 08:19:30|21812.46|21812.46|21811.86|21811.86|21812.46|21812.46|21811.81|21811.81|0
1644221980000|2022-02-07 08:19:40|21811.77|21811.77|21811.18|21811.18|21811.91|21811.91|21811.18|21811.18|0
1644221990000|2022-02-07 08:19:50|21811.23|21811.23|21811.06|21811.06|21811.37|21811.37|21810.53|21810.53|0
1644222000000|2022-02-07 08:20:00|21811.02|21811.02|21808.62|21808.62|21811.02|21811.02|21808.59|21808.59|0
1644222010000|2022-02-07 08:20:10|21808.79|21808.79|21804.82|21804.82|21808.91|21808.91|21804.82|21804.82|0
1644222020000|2022-02-07 08:20:20|21804.56|21804.56|21802.38|21802.38|21804.64|21804.64|21802.33|21802.33|0
1644222030000|2022-02-07 08:20:30|21802.54|21802.54|21803.49|21803.49|21803.64|21803.64|21802.54|21802.54|0
1644222040000|2022-02-07 08:20:40|21803.31|21803.31|21802.97|21802.97|21803.32|21803.32|21802.94|21802.94|0
1644222050000|2022-02-07 08:20:50|21802.85|21802.85|21802.4|21802.4|21803.1|21803.1|21802.4|21802.4|0
1644222060000|2022-02-07 08:21:00|21802.19|21802.19|21801.15|21801.15|21802.27|21802.27|21800.81|21800.81|0
1644222070000|2022-02-07 08:21:10|21801.56|21801.56|21799.59|21799.59|21801.56|21801.56|21799.59|21799.59|0
1644222080000|2022-02-07 08:21:20|21799.78|21799.78|21803.45|21803.45|21803.54|21803.54|21799.66|21799.66|0
1644222090000|2022-02-07 08:21:30|21803.51|21803.51|21802.08|21802.08|21803.51|21803.51|21802.08|21802.08|0
1644222100000|2022-02-07 08:21:40|21802.15|21802.15|21801.33|21801.33|21802.15|21802.15|21801.28|21801.28|0
1644222110000|2022-02-07 08:21:50|21801.47|21801.47|21799.01|21799.01|21801.56|21801.56|21799.01|21799.01|0
1644222120000|2022-02-07 08:22:00|21798.96|21798.96|21798.58|21798.58|21798.96|21798.96|21797.92|21797.92|0
1644222130000|2022-02-07 08:22:10|21798.62|21798.62|21797.78|21797.78|21798.62|21798.62|21795.97|21795.97|0
1644222140000|2022-02-07 08:22:20|21797.64|21797.64|21796.99|21796.99|21797.64|21797.64|21796.99|21796.99|0
1644222150000|2022-02-07 08:22:30|21796.89|21796.89|21796.37|21796.37|21796.89|21796.89|21795.94|21795.94|0
1644222160000|2022-02-07 08:22:40|21796.26|21796.26|21795.98|21795.98|21796.42|21796.42|21795.91|21795.91|0
1644222170000|2022-02-07 08:22:50|21795.92|21795.92|21793.87|21793.87|21795.92|21795.92|21793.58|21793.58|0
1644222180000|2022-02-07 08:23:00|21793.74|21793.74|21793.2|21793.2|21794.36|21794.36|21793.2|21793.2|0
1644222190000|2022-02-07 08:23:10|21793.04|21793.04|21792.95|21792.95|21793.21|21793.21|21792.88|21792.88|0
1644222200000|2022-02-07 08:23:20|21792.75|21792.75|21789.14|21789.14|21792.97|21792.97|21789.14|21789.14|0
1644222210000|2022-02-07 08:23:30|21789.36|21789.36|21789.35|21789.35|21789.7|21789.7|21789.08|21789.08|0
1644222220000|2022-02-07 08:23:40|21789.41|21789.41|21789.25|21789.25|21789.41|21789.41|21789.1|21789.1|0
1644222230000|2022-02-07 08:23:50|21789.75|21789.75|21790.38|21790.38|21790.38|21790.38|21789.75|21789.75|0
1644222240000|2022-02-07 08:24:00|21790.5|21790.5|21790.26|21790.26|21790.62|21790.62|21790.08|21790.08|0
1644222250000|2022-02-07 08:24:10|21790.3|21790.3|21790.06|21790.06|21790.3|21790.3|21790.06|21790.06|0
1644222260000|2022-02-07 08:24:20|21789.56|21789.56|21784.05|21784.05|21789.56|21789.56|21784.05|21784.05|0
1644222270000|2022-02-07 08:24:30|21784.02|21784.02|21783.46|21783.46|21784.2|21784.2|21783.28|21783.28|0
1644222280000|2022-02-07 08:24:40|21783.24|21783.24|21782.56|21782.56|21783.29|21783.29|21782.32|21782.32|0
1644222290000|2022-02-07 08:24:50|21782.42|21782.42|21782.04|21782.04|21782.42|21782.42|21782.02|21782.02|0
1644222300000|2022-02-07 08:25:00|21782.42|21782.42|21781.61|21781.61|21782.65|21782.65|21781.18|21781.18|0
1644222310000|2022-02-07 08:25:10|21781.43|21781.43|21781.16|21781.16|21781.43|21781.43|21780.9|21780.9|0
1644222320000|2022-02-07 08:25:20|21780.97|21780.97|21780.16|21780.16|21780.97|21780.97|21779.99|21779.99|0
1644222330000|2022-02-07 08:25:30|21780.13|21780.13|21779.6|21779.6|21780.52|21780.52|21779.47|21779.47|0
1644222340000|2022-02-07 08:25:40|21779.49|21779.49|21779.31|21779.31|21780.43|21780.43|21779.31|21779.31|0
1644222350000|2022-02-07 08:25:50|21779.25|21779.25|21778.16|21778.16|21779.25|21779.25|21778.16|21778.16|0
1644222360000|2022-02-07 08:26:00|21778.15|21778.15|21778.12|21778.12|21778.35|21778.35|21777.54|21777.54|0
1644222370000|2022-02-07 08:26:10|21778.23|21778.23|21779.04|21779.04|21779.6|21779.6|21778.07|21778.07|0
1644222380000|2022-02-07 08:26:20|21778.89|21778.89|21778.88|21778.88|21779.12|21779.12|21778.88|21778.88|0
1644222390000|2022-02-07 08:26:30|21778.82|21778.82|21778.82|21778.82|21778.82|21778.82|21778.82|21778.82|0
1644222400000|2022-02-07 08:26:40|21778.73|21778.73|21779.14|21779.14|21779.2|21779.2|21778.73|21778.73|0
1644222410000|2022-02-07 08:26:50|21779.24|21779.24|21779.03|21779.03|21779.24|21779.24|21778.7|21778.7|0
1644222420000|2022-02-07 08:27:00|21778.96|21778.96|21778.37|21778.37|21779.43|21779.43|21778.25|21778.25|0
1644222430000|2022-02-07 08:27:10|21777.96|21777.96|21777.57|21777.57|21778.26|21778.26|21777.57|21777.57|0
1644222440000|2022-02-07 08:27:20|21777.44|21777.44|21777.48|21777.48|21777.48|21777.48|21777.38|21777.38|0
1644222450000|2022-02-07 08:27:30|21777.54|21777.54|21777.17|21777.17|21777.54|21777.54|21776.98|21776.98|0
1644222460000|2022-02-07 08:27:40|21777.26|21777.26|21777.16|21777.16|21777.38|21777.38|21776.84|21776.84|0
1644222470000|2022-02-07 08:27:50|21777.24|21777.24|21776.76|21776.76|21777.25|21777.25|21776.76|21776.76|0
1644222480000|2022-02-07 08:28:00|21776.5|21776.5|21775.4|21775.4|21776.6|21776.6|21775.4|21775.4|0
1644222490000|2022-02-07 08:28:10|21775.45|21775.45|21773.12|21773.12|21775.86|21775.86|21773.02|21773.02|0
1644222500000|2022-02-07 08:28:20|21773.37|21773.37|21772.85|21772.85|21773.72|21773.72|21772.85|21772.85|0
1644222510000|2022-02-07 08:28:30|21772.67|21772.67|21772.12|21772.12|21772.76|21772.76|21772.12|21772.12|0
1644222520000|2022-02-07 08:28:40|21772.09|21772.09|21770.47|21770.47|21772.09|21772.09|21770.32|21770.32|0
1644222530000|2022-02-07 08:28:50|21770.41|21770.41|21769.42|21769.42|21770.41|21770.41|21769.39|21769.39|0
1644222540000|2022-02-07 08:29:00|21768.53|21768.53|21761.62|21761.62|21768.53|21768.53|21761.62|21761.62|0
1644222550000|2022-02-07 08:29:10|21761.67|21761.67|21759.13|21759.13|21761.79|21761.79|21759.07|21759.07|0
1644222560000|2022-02-07 08:29:20|21758.88|21758.88|21758.01|21758.01|21758.88|21758.88|21758.01|21758.01|0
1644222570000|2022-02-07 08:29:30|21758.08|21758.08|21755.47|21755.47|21758.08|21758.08|21755.47|21755.47|0
1644222580000|2022-02-07 08:29:40|21755.31|21755.31|21753.98|21753.98|21755.31|21755.31|21753.98|21753.98|0
1644222590000|2022-02-07 08:29:50|21753.86|21753.86|21752.76|21752.76|21754.26|21754.26|21752.67|21752.67|0
1644222600000|2022-02-07 08:30:00|21753.22|21753.22|21752.71|21752.71|21753.22|21753.22|21752.42|21752.42|0
1644222610000|2022-02-07 08:30:10|21752.37|21752.37|21753|21753|21753|21753|21752.23|21752.23|0
1644222620000|2022-02-07 08:30:20|21752.97|21752.97|21752.32|21752.32|21752.97|21752.97|21752.32|21752.32|0
1644222630000|2022-02-07 08:30:30|21752.38|21752.38|21751.65|21751.65|21752.47|21752.47|21751.65|21751.65|0
1644222640000|2022-02-07 08:30:40|21751.57|21751.57|21751.84|21751.84|21751.84|21751.84|21751.47|21751.47|0
1644222650000|2022-02-07 08:30:50|21751.71|21751.71|21751.37|21751.37|21751.94|21751.94|21751.37|21751.37|0
1644222660000|2022-02-07 08:31:00|21751.52|21751.52|21751.33|21751.33|21751.65|21751.65|21751.33|21751.33|0
1644222670000|2022-02-07 08:31:10|21751.25|21751.25|21752.53|21752.53|21752.53|21752.53|21750.97|21750.97|0
1644222680000|2022-02-07 08:31:20|21752.73|21752.73|21753.03|21753.03|21753.03|21753.03|21752.63|21752.63|0
1644222690000|2022-02-07 08:31:30|21753.06|21753.06|21753.39|21753.39|21753.4|21753.4|21753.06|21753.06|0
1644222700000|2022-02-07 08:31:40|21753.27|21753.27|21753.28|21753.28|21753.45|21753.45|21752.84|21752.84|0
1644222710000|2022-02-07 08:31:50|21753.17|21753.17|21753.01|21753.01|21753.34|21753.34|21753.01|21753.01|0
1644222720000|2022-02-07 08:32:00|21752.91|21752.91|21753.61|21753.61|21753.61|21753.61|21752.79|21752.79|0
1644222730000|2022-02-07 08:32:10|21753.72|21753.72|21753.47|21753.47|21753.72|21753.72|21753.47|21753.47|0
1644222740000|2022-02-07 08:32:20|21753.66|21753.66|21754.39|21754.39|21754.55|21754.55|21753.66|21753.66|0
1644222750000|2022-02-07 08:32:30|21754.34|21754.34|21754.97|21754.97|21754.97|21754.97|21754.28|21754.28|0
1644222760000|2022-02-07 08:32:40|21755.03|21755.03|21754.87|21754.87|21755.03|21755.03|21754.49|21754.49|0
1644222770000|2022-02-07 08:32:50|21754.95|21754.95|21753.25|21753.25|21754.95|21754.95|21753.13|21753.13|0
1644222780000|2022-02-07 08:33:00|21753.18|21753.18|21753.74|21753.74|21753.74|21753.74|21753.18|21753.18|0
1644222790000|2022-02-07 08:33:10|21753.56|21753.56|21753.87|21753.87|21754.2|21754.2|21753.56|21753.56|0
1644222800000|2022-02-07 08:33:20|21753.66|21753.66|21748.83|21748.83|21753.66|21753.66|21748.83|21748.83|0
1644222810000|2022-02-07 08:33:30|21748.66|21748.66|21746.88|21746.88|21748.92|21748.92|21746.88|21746.88|0
1644222820000|2022-02-07 08:33:40|21746.76|21746.76|21745.78|21745.78|21746.78|21746.78|21745.78|21745.78|0
1644222830000|2022-02-07 08:33:50|21745.69|21745.69|21744.16|21744.16|21745.69|21745.69|21744.06|21744.06|0
1644222840000|2022-02-07 08:34:00|21744.26|21744.26|21744.34|21744.34|21744.65|21744.65|21743.78|21743.78|0
1644222850000|2022-02-07 08:34:10|21744.13|21744.13|21742.85|21742.85|21744.21|21744.21|21742.85|21742.85|0
1644222860000|2022-02-07 08:34:20|21742.89|21742.89|21741.89|21741.89|21742.89|21742.89|21741.86|21741.86|0
1644222870000|2022-02-07 08:34:30|21742.05|21742.05|21742.19|21742.19|21742.19|21742.19|21741.98|21741.98|0
1644222880000|2022-02-07 08:34:40|21742.1|21742.1|21741.42|21741.42|21742.1|21742.1|21741.42|21741.42|0
1644222890000|2022-02-07 08:34:50|21741.52|21741.52|21742.15|21742.15|21742.35|21742.35|21741.52|21741.52|0
1644222900000|2022-02-07 08:35:00|21740.75|21740.75|21740.03|21740.03|21740.75|21740.75|21740.03|21740.03|0
1644222910000|2022-02-07 08:35:10|21740.15|21740.15|21740.38|21740.38|21740.49|21740.49|21740.15|21740.15|0
1644222920000|2022-02-07 08:35:20|21740.41|21740.41|21741.1|21741.1|21741.17|21741.17|21740.41|21740.41|0
1644222930000|2022-02-07 08:35:30|21741.25|21741.25|21741.12|21741.12|21741.25|21741.25|21740.84|21740.84|0
1644222940000|2022-02-07 08:35:40|21741.13|21741.13|21741.28|21741.28|21741.51|21741.51|21741.13|21741.13|0
1644222950000|2022-02-07 08:35:50|21741.19|21741.19|21742.91|21742.91|21742.94|21742.94|21741.19|21741.19|0
1644222960000|2022-02-07 08:36:00|21742.74|21742.74|21743.53|21743.53|21743.53|21743.53|21742.74|21742.74|0
1644222970000|2022-02-07 08:36:10|21743.68|21743.68|21743.93|21743.93|21744.2|21744.2|21743.68|21743.68|0
1644222980000|2022-02-07 08:36:20|21743.95|21743.95|21743.91|21743.91|21744.21|21744.21|21743.84|21743.84|0
1644222990000|2022-02-07 08:36:30|21744.01|21744.01|21744.46|21744.46|21744.46|21744.46|21743.87|21743.87|0
1644223000000|2022-02-07 08:36:40|21744.34|21744.34|21744.96|21744.96|21744.96|21744.96|21743.88|21743.88|0
1644223010000|2022-02-07 08:36:50|21745.47|21745.47|21745.26|21745.26|21745.59|21745.59|21744.96|21744.96|0
1644223020000|2022-02-07 08:37:00|21744.89|21744.89|21744.35|21744.35|21744.89|21744.89|21744.15|21744.15|0
1644223030000|2022-02-07 08:37:10|21744.78|21744.78|21745.54|21745.54|21745.66|21745.66|21744.78|21744.78|0
1644223040000|2022-02-07 08:37:20|21745.51|21745.51|21746.22|21746.22|21746.29|21746.29|21745.51|21745.51|0
1644223050000|2022-02-07 08:37:30|21746.34|21746.34|21746.79|21746.79|21746.79|21746.79|21746.34|21746.34|0
1644223060000|2022-02-07 08:37:40|21747.1|21747.1|21747.25|21747.25|21747.39|21747.39|21747.1|21747.1|0
1644223070000|2022-02-07 08:37:50|21747.36|21747.36|21748.36|21748.36|21748.36|21748.36|21747.36|21747.36|0
1644223080000|2022-02-07 08:38:00|21748.44|21748.44|21752.38|21752.38|21752.45|21752.45|21748.44|21748.44|0
1644223090000|2022-02-07 08:38:10|21752.33|21752.33|21752.51|21752.51|21752.6|21752.6|21752.33|21752.33|0
1644223100000|2022-02-07 08:38:20|21752.72|21752.72|21752.14|21752.14|21752.72|21752.72|21752.08|21752.08|0
1644223110000|2022-02-07 08:38:30|21752.05|21752.05|21752.35|21752.35|21752.38|21752.38|21751.87|21751.87|0
1644223120000|2022-02-07 08:38:40|21752.17|21752.17|21751.63|21751.63|21752.85|21752.85|21751.63|21751.63|0
1644223130000|2022-02-07 08:38:50|21751.38|21751.38|21749.74|21749.74|21751.38|21751.38|21749.66|21749.66|0
1644223140000|2022-02-07 08:39:00|21749.48|21749.48|21749.13|21749.13|21749.64|21749.64|21748.93|21748.93|0
1644223150000|2022-02-07 08:39:10|21748.96|21748.96|21748.33|21748.33|21748.96|21748.96|21748.33|21748.33|0
1644223160000|2022-02-07 08:39:20|21748.27|21748.27|21748.25|21748.25|21748.27|21748.27|21748.25|21748.25|0
1644223170000|2022-02-07 08:39:30|21748.3|21748.3|21748.72|21748.72|21748.72|21748.72|21748.3|21748.3|0
1644223180000|2022-02-07 08:39:40|21748.94|21748.94|21749.97|21749.97|21749.97|21749.97|21748.94|21748.94|0
1644223190000|2022-02-07 08:39:50|21750.27|21750.27|21750.34|21750.34|21750.65|21750.65|21750.27|21750.27|0
1644223200000|2022-02-07 08:40:00|21750.38|21750.38|21750.15|21750.15|21750.53|21750.53|21749.98|21749.98|0
1644223210000|2022-02-07 08:40:10|21750.24|21750.24|21752.49|21752.49|21752.49|21752.49|21750.24|21750.24|0
1644223220000|2022-02-07 08:40:20|21752.33|21752.33|21752.51|21752.51|21752.64|21752.64|21752.33|21752.33|0
1644223230000|2022-02-07 08:40:30|21752.69|21752.69|21753.97|21753.97|21753.97|21753.97|21752.69|21752.69|0
1644223240000|2022-02-07 08:40:40|21754.13|21754.13|21753.45|21753.45|21754.35|21754.35|21753.45|21753.45|0
1644223250000|2022-02-07 08:40:50|21753.4|21753.4|21753.84|21753.84|21753.84|21753.84|21753.17|21753.17|0
1644223260000|2022-02-07 08:41:00|21753.77|21753.77|21753.37|21753.37|21753.8|21753.8|21753.07|21753.07|0
1644223270000|2022-02-07 08:41:10|21753.72|21753.72|21753.43|21753.43|21753.72|21753.72|21753.43|21753.43|0
1644223280000|2022-02-07 08:41:20|21753.47|21753.47|21754.08|21754.08|21754.15|21754.15|21753.47|21753.47|0
1644223290000|2022-02-07 08:41:30|21754.04|21754.04|21754.06|21754.06|21754.06|21754.06|21753.93|21753.93|0
1644223300000|2022-02-07 08:41:40|21754.03|21754.03|21753.68|21753.68|21754.03|21754.03|21753.55|21753.55|0
1644223310000|2022-02-07 08:41:50|21753.62|21753.62|21753.37|21753.37|21753.62|21753.62|21752.99|21752.99|0
1644223320000|2022-02-07 08:42:00|21753.42|21753.42|21753.12|21753.12|21753.42|21753.42|21752.95|21752.95|0
1644223330000|2022-02-07 08:42:10|21753.26|21753.26|21753.29|21753.29|21753.29|21753.29|21753.04|21753.04|0
1644223340000|2022-02-07 08:42:20|21753.37|21753.37|21753.16|21753.16|21753.41|21753.41|21753.16|21753.16|0
1644223350000|2022-02-07 08:42:30|21753.22|21753.22|21753.21|21753.21|21753.22|21753.22|21752.91|21752.91|0
1644223360000|2022-02-07 08:42:40|21753.29|21753.29|21753.49|21753.49|21753.57|21753.57|21753.29|21753.29|0
1644223370000|2022-02-07 08:42:50|21753.94|21753.94|21753.66|21753.66|21753.94|21753.94|21753.63|21753.63|0
1644223380000|2022-02-07 08:43:00|21753.73|21753.73|21753.91|21753.91|21754.05|21754.05|21753.68|21753.68|0
1644223390000|2022-02-07 08:43:10|21753.9|21753.9|21753.35|21753.35|21753.9|21753.9|21753.24|21753.24|0
1644223400000|2022-02-07 08:43:20|21752.99|21752.99|21753.55|21753.55|21753.55|21753.55|21752.82|21752.82|0
1644223410000|2022-02-07 08:43:30|21753.33|21753.33|21753.36|21753.36|21753.37|21753.37|21753.22|21753.22|0
1644223420000|2022-02-07 08:43:40|21753.4|21753.4|21753.71|21753.71|21753.92|21753.92|21753.24|21753.24|0
1644223430000|2022-02-07 08:43:50|21753.66|21753.66|21753.58|21753.58|21753.66|21753.66|21753.58|21753.58|0
1644223440000|2022-02-07 08:44:00|21753.55|21753.55|21753.53|21753.53|21754.16|21754.16|21753.52|21753.52|0
1644223450000|2022-02-07 08:44:10|21753.66|21753.66|21753.11|21753.11|21753.66|21753.66|21753.11|21753.11|0
1644223460000|2022-02-07 08:44:20|21753.21|21753.21|21752.3|21752.3|21753.21|21753.21|21752.3|21752.3|0
1644223470000|2022-02-07 08:44:30|21752.19|21752.19|21751.98|21751.98|21752.19|21752.19|21751.86|21751.86|0
1644223480000|2022-02-07 08:44:40|21751.94|21751.94|21751.51|21751.51|21752.16|21752.16|21751.51|21751.51|0
1644223490000|2022-02-07 08:44:50|21751.63|21751.63|21751.3|21751.3|21751.89|21751.89|21751.04|21751.04|0
1644223500000|2022-02-07 08:45:00|21751.1|21751.1|21751.97|21751.97|21752.21|21752.21|21750.95|21750.95|0
1644223510000|2022-02-07 08:45:10|21751.94|21751.94|21755.96|21755.96|21755.96|21755.96|21751.79|21751.79|0
1644223520000|2022-02-07 08:45:20|21756.05|21756.05|21759.93|21759.93|21759.93|21759.93|21756.05|21756.05|0
1644223530000|2022-02-07 08:45:30|21760.2|21760.2|21759.95|21759.95|21760.2|21760.2|21759.88|21759.88|0
1644223540000|2022-02-07 08:45:40|21759.87|21759.87|21760.62|21760.62|21760.62|21760.62|21759.87|21759.87|0
1644223550000|2022-02-07 08:45:50|21760.77|21760.77|21761.57|21761.57|21761.57|21761.57|21760.77|21760.77|0
1644223560000|2022-02-07 08:46:00|21761.63|21761.63|21761.5|21761.5|21761.63|21761.63|21761.2|21761.2|0
1644223570000|2022-02-07 08:46:10|21761.59|21761.59|21762.25|21762.25|21762.25|21762.25|21761.51|21761.51|0
1644223580000|2022-02-07 08:46:20|21762.45|21762.45|21763|21763|21763|21763|21762.36|21762.36|0
1644223590000|2022-02-07 08:46:30|21763.08|21763.08|21763.28|21763.28|21763.35|21763.35|21763.08|21763.08|0
1644223600000|2022-02-07 08:46:40|21763.22|21763.22|21763.6|21763.6|21763.6|21763.6|21763.11|21763.11|0
1644223610000|2022-02-07 08:46:50|21763.9|21763.9|21764.29|21764.29|21764.37|21764.37|21763.9|21763.9|0
1644223620000|2022-02-07 08:47:00|21764.59|21764.59|21767.65|21767.65|21767.65|21767.65|21764.46|21764.46|0
1644223630000|2022-02-07 08:47:10|21767.86|21767.86|21767.85|21767.85|21768.31|21768.31|21767.82|21767.82|0
1644223640000|2022-02-07 08:47:20|21767.94|21767.94|21768.09|21768.09|21768.3|21768.3|21767.83|21767.83|0
1644223650000|2022-02-07 08:47:30|21768.12|21768.12|21769.18|21769.18|21769.18|21769.18|21768.12|21768.12|0
1644223660000|2022-02-07 08:47:40|21769.03|21769.03|21769.88|21769.88|21769.88|21769.88|21768.9|21768.9|0
1644223670000|2022-02-07 08:47:50|21769.9|21769.9|21770.42|21770.42|21770.62|21770.62|21769.84|21769.84|0
1644223680000|2022-02-07 08:48:00|21770.52|21770.52|21771.39|21771.39|21771.39|21771.39|21770.52|21770.52|0
1644223690000|2022-02-07 08:48:10|21771.49|21771.49|21771.27|21771.27|21771.49|21771.49|21771.03|21771.03|0
1644223700000|2022-02-07 08:48:20|21771.38|21771.38|21770.38|21770.38|21771.69|21771.69|21770.38|21770.38|0
1644223710000|2022-02-07 08:48:30|21770.31|21770.31|21772.13|21772.13|21772.13|21772.13|21770.31|21770.31|0
1644223720000|2022-02-07 08:48:40|21772.28|21772.28|21772.29|21772.29|21772.29|21772.29|21772.19|21772.19|0
1644223730000|2022-02-07 08:48:50|21772.47|21772.47|21773.48|21773.48|21773.48|21773.48|21772.3|21772.3|0
1644223740000|2022-02-07 08:49:00|21773.45|21773.45|21772.15|21772.15|21773.45|21773.45|21772.11|21772.11|0
1644223750000|2022-02-07 08:49:10|21772.29|21772.29|21772.97|21772.97|21772.97|21772.97|21771.95|21771.95|0
1644223760000|2022-02-07 08:49:20|21773.02|21773.02|21773.07|21773.07|21773.09|21773.09|21772.78|21772.78|0
1644223770000|2022-02-07 08:49:30|21772.99|21772.99|21773.17|21773.17|21773.24|21773.24|21772.99|21772.99|0
1644223780000|2022-02-07 08:49:40|21773.32|21773.32|21773.7|21773.7|21773.7|21773.7|21773.19|21773.19|0
1644223790000|2022-02-07 08:49:50|21773.85|21773.85|21774.31|21774.31|21774.31|21774.31|21773.85|21773.85|0
1644223800000|2022-02-07 08:50:00|21774.4|21774.4|21775.4|21775.4|21775.54|21775.54|21774.34|21774.34|0
1644223810000|2022-02-07 08:50:10|21775.38|21775.38|21775.84|21775.84|21775.84|21775.84|21774.57|21774.57|0
1644223820000|2022-02-07 08:50:20|21775.67|21775.67|21775.86|21775.86|21776.77|21776.77|21775.67|21775.67|0
1644223830000|2022-02-07 08:50:30|21775.96|21775.96|21776.55|21776.55|21776.72|21776.72|21775.96|21775.96|0
1644223840000|2022-02-07 08:50:40|21776.41|21776.41|21776.42|21776.42|21776.56|21776.56|21776.33|21776.33|0
1644223850000|2022-02-07 08:50:50|21776.36|21776.36|21776.67|21776.67|21776.74|21776.74|21776.36|21776.36|0
1644223860000|2022-02-07 08:51:00|21776.73|21776.73|21778.13|21778.13|21778.13|21778.13|21776.73|21776.73|0
1644223870000|2022-02-07 08:51:10|21777.94|21777.94|21779.41|21779.41|21779.41|21779.41|21777.94|21777.94|0
1644223880000|2022-02-07 08:51:20|21779.44|21779.44|21779.16|21779.16|21779.44|21779.44|21779.16|21779.16|0
1644223890000|2022-02-07 08:51:30|21779.14|21779.14|21780.43|21780.43|21780.43|21780.43|21779.14|21779.14|0
1644223900000|2022-02-07 08:51:40|21780.4|21780.4|21780.53|21780.53|21780.58|21780.58|21780.31|21780.31|0
1644223910000|2022-02-07 08:51:50|21780.63|21780.63|21780.48|21780.48|21780.65|21780.65|21780.48|21780.48|0
1644223920000|2022-02-07 08:52:00|21780.42|21780.42|21786.07|21786.07|21786.4|21786.4|21780.42|21780.42|0
1644223930000|2022-02-07 08:52:10|21786.02|21786.02|21786.63|21786.63|21786.63|21786.63|21786.02|21786.02|0
1644223940000|2022-02-07 08:52:20|21786.55|21786.55|21786.76|21786.76|21786.81|21786.81|21786.55|21786.55|0
1644223950000|2022-02-07 08:52:30|21786.84|21786.84|21787.75|21787.75|21787.75|21787.75|21786.84|21786.84|0
1644223960000|2022-02-07 08:52:40|21787.63|21787.63|21791.24|21791.24|21791.24|21791.24|21787.37|21787.37|0
1644223970000|2022-02-07 08:52:50|21791.35|21791.35|21792.78|21792.78|21792.78|21792.78|21791.29|21791.29|0
1644223980000|2022-02-07 08:53:00|21792.82|21792.82|21794.85|21794.85|21794.85|21794.85|21791.76|21791.76|0
1644223990000|2022-02-07 08:53:10|21794.92|21794.92|21794.99|21794.99|21795.07|21795.07|21794.77|21794.77|0
1644224000000|2022-02-07 08:53:20|21794.94|21794.94|21793.96|21793.96|21795.05|21795.05|21793.88|21793.88|0
1644224010000|2022-02-07 08:53:30|21794.01|21794.01|21793.7|21793.7|21794.01|21794.01|21793.7|21793.7|0
1644224020000|2022-02-07 08:53:40|21793.58|21793.58|21795.14|21795.14|21795.23|21795.23|21793.58|21793.58|0
1644224030000|2022-02-07 08:53:50|21794.96|21794.96|21794.85|21794.85|21794.96|21794.96|21794.85|21794.85|0
1644224040000|2022-02-07 08:54:00|21794.73|21794.73|21793.29|21793.29|21794.73|21794.73|21793.29|21793.29|0
1644224050000|2022-02-07 08:54:10|21793.23|21793.23|21792.8|21792.8|21793.31|21793.31|21792.63|21792.63|0
1644224060000|2022-02-07 08:54:20|21792.66|21792.66|21792.56|21792.56|21792.66|21792.66|21792.56|21792.56|0
1644224070000|2022-02-07 08:54:30|21792.49|21792.49|21792.81|21792.81|21792.81|21792.81|21792.26|21792.26|0
1644224080000|2022-02-07 08:54:40|21792.65|21792.65|21792.44|21792.44|21792.65|21792.65|21792.44|21792.44|0
1644224090000|2022-02-07 08:54:50|21792.23|21792.23|21792.38|21792.38|21792.46|21792.46|21791.89|21791.89|0
1644224100000|2022-02-07 08:55:00|21792.32|21792.32|21792.35|21792.35|21792.42|21792.42|21792.15|21792.15|0
1644224110000|2022-02-07 08:55:10|21792.46|21792.46|21792.39|21792.39|21792.58|21792.58|21792.39|21792.39|0
1644224120000|2022-02-07 08:55:20|21792.47|21792.47|21792.93|21792.93|21792.93|21792.93|21792.45|21792.45|0
1644224130000|2022-02-07 08:55:30|21792.99|21792.99|21792.8|21792.8|21792.99|21792.99|21792.63|21792.63|0
1644224140000|2022-02-07 08:55:40|21792.89|21792.89|21793.09|21793.09|21793.09|21793.09|21792.77|21792.77|0
1644224150000|2022-02-07 08:55:50|21793.02|21793.02|21793|21793|21793.19|21793.19|21792.86|21792.86|0
1644224160000|2022-02-07 08:56:00|21792.91|21792.91|21792.06|21792.06|21793.03|21793.03|21792.06|21792.06|0
1644224170000|2022-02-07 08:56:10|21792|21792|21791.85|21791.85|21792|21792|21791.85|21791.85|0
1644224180000|2022-02-07 08:56:20|21791.89|21791.89|21791.53|21791.53|21792.09|21792.09|21791.39|21791.39|0
1644224190000|2022-02-07 08:56:30|21791.4|21791.4|21790.74|21790.74|21791.4|21791.4|21790.52|21790.52|0
1644224200000|2022-02-07 08:56:40|21790.52|21790.52|21790.34|21790.34|21790.68|21790.68|21790.34|21790.34|0
1644224210000|2022-02-07 08:56:50|21790.38|21790.38|21790.47|21790.47|21790.82|21790.82|21790.38|21790.38|0
1644224220000|2022-02-07 08:57:00|21790.62|21790.62|21790.49|21790.49|21790.62|21790.62|21790.45|21790.45|0
1644224230000|2022-02-07 08:57:10|21790.57|21790.57|21790.32|21790.32|21790.63|21790.63|21790.26|21790.26|0
1644224240000|2022-02-07 08:57:20|21790.27|21790.27|21790.34|21790.34|21790.34|21790.34|21790.27|21790.27|0
1644224250000|2022-02-07 08:57:30|21790.23|21790.23|21789.51|21789.51|21790.23|21790.23|21789.51|21789.51|0
1644224260000|2022-02-07 08:57:40|21789.6|21789.6|21789.38|21789.38|21789.68|21789.68|21789.22|21789.22|0
1644224270000|2022-02-07 08:57:50|21789.19|21789.19|21788.91|21788.91|21789.19|21789.19|21788.91|21788.91|0
1644224280000|2022-02-07 08:58:00|21789|21789|21788.52|21788.52|21789.05|21789.05|21788.52|21788.52|0
1644224290000|2022-02-07 08:58:10|21788.46|21788.46|21788.66|21788.66|21788.97|21788.97|21788.34|21788.34|0
1644224300000|2022-02-07 08:58:20|21788.72|21788.72|21788.64|21788.64|21789.21|21789.21|21788.57|21788.57|0
1644224310000|2022-02-07 08:58:30|21788.75|21788.75|21789.14|21789.14|21789.14|21789.14|21788.61|21788.61|0
1644224320000|2022-02-07 08:58:40|21789.3|21789.3|21789.14|21789.14|21789.3|21789.3|21789.08|21789.08|0
1644224330000|2022-02-07 08:58:50|21788.99|21788.99|21788.93|21788.93|21789.04|21789.04|21788.83|21788.83|0
1644224340000|2022-02-07 08:59:00|21788.84|21788.84|21788.83|21788.83|21789|21789|21788.38|21788.38|0
1644224350000|2022-02-07 08:59:10|21789.14|21789.14|21790.8|21790.8|21790.8|21790.8|21789.14|21789.14|0
1644224360000|2022-02-07 08:59:20|21790.98|21790.98|21790.68|21790.68|21790.98|21790.98|21790.68|21790.68|0
1644224370000|2022-02-07 08:59:30|21790.63|21790.63|21790.4|21790.4|21790.63|21790.63|21790.4|21790.4|0
1644224380000|2022-02-07 08:59:40|21790.45|21790.45|21790.31|21790.31|21790.49|21790.49|21790.31|21790.31|0
1644224390000|2022-02-07 08:59:50|21790.46|21790.46|21790.3|21790.3|21790.46|21790.46|21790.22|21790.22|0
1644224400000|2022-02-07 09:00:00|21790.13|21790.13|21789.09|21789.09|21790.63|21790.63|21789.09|21789.09|0
1644224410000|2022-02-07 09:00:10|21789.04|21789.04|21787.96|21787.96|21789.04|21789.04|21787.96|21787.96|0
1644224420000|2022-02-07 09:00:20|21787.87|21787.87|21787.58|21787.58|21788.36|21788.36|21787.4|21787.4|0
1644224430000|2022-02-07 09:00:30|21787.65|21787.65|21787.99|21787.99|21787.99|21787.99|21787.55|21787.55|0
1644224440000|2022-02-07 09:00:40|21788.1|21788.1|21788.69|21788.69|21788.98|21788.98|21787.85|21787.85|0
1644224450000|2022-02-07 09:00:50|21788.64|21788.64|21789.79|21789.79|21789.86|21789.86|21788.53|21788.53|0
1644224460000|2022-02-07 09:01:00|21789.66|21789.66|21791.68|21791.68|21791.68|21791.68|21789.55|21789.55|0
1644224470000|2022-02-07 09:01:10|21791.64|21791.64|21791.96|21791.96|21791.97|21791.97|21791.6|21791.6|0
1644224480000|2022-02-07 09:01:20|21792.03|21792.03|21792.37|21792.37|21792.37|21792.37|21791.86|21791.86|0
1644224490000|2022-02-07 09:01:30|21792.33|21792.33|21792.43|21792.43|21792.64|21792.64|21792.33|21792.33|0
1644224500000|2022-02-07 09:01:40|21792.36|21792.36|21792.3|21792.3|21792.53|21792.53|21792.23|21792.23|0
1644224510000|2022-02-07 09:01:50|21792.55|21792.55|21792.16|21792.16|21792.55|21792.55|21791.97|21791.97|0
1644224520000|2022-02-07 09:02:00|21792.08|21792.08|21790.4|21790.4|21792.3|21792.3|21790.35|21790.35|0
1644224530000|2022-02-07 09:02:10|21790.34|21790.34|21790.32|21790.32|21790.48|21790.48|21790.3|21790.3|0
1644224540000|2022-02-07 09:02:20|21790.23|21790.23|21790.01|21790.01|21790.3|21790.3|21789.96|21789.96|0
1644224550000|2022-02-07 09:02:30|21789.86|21789.86|21790.11|21790.11|21790.11|21790.11|21789.74|21789.74|0
1644224560000|2022-02-07 09:02:40|21789.77|21789.77|21789.77|21789.77|21790.06|21790.06|21789.77|21789.77|0
1644224570000|2022-02-07 09:02:50|21789.86|21789.86|21789.56|21789.56|21789.86|21789.86|21789.41|21789.41|0
1644224580000|2022-02-07 09:03:00|21789.51|21789.51|21789.25|21789.25|21789.51|21789.51|21789.11|21789.11|0
1644224590000|2022-02-07 09:03:10|21789.31|21789.31|21789.38|21789.38|21789.49|21789.49|21789.31|21789.31|0
1644224600000|2022-02-07 09:03:20|21789.32|21789.32|21786.51|21786.51|21789.32|21789.32|21786.43|21786.43|0
1644224610000|2022-02-07 09:03:30|21787.28|21787.28|21785.87|21785.87|21787.28|21787.28|21785.87|21785.87|0
1644224620000|2022-02-07 09:03:40|21785.94|21785.94|21785.82|21785.82|21785.94|21785.94|21785.82|21785.82|0
1644224630000|2022-02-07 09:03:50|21785.71|21785.71|21785.74|21785.74|21786.24|21786.24|21785.65|21785.65|0
1644224640000|2022-02-07 09:04:00|21785.9|21785.9|21786.24|21786.24|21786.27|21786.27|21785.84|21785.84|0
1644224650000|2022-02-07 09:04:10|21786.17|21786.17|21785.65|21785.65|21786.17|21786.17|21785.65|21785.65|0
1644224660000|2022-02-07 09:04:20|21785.48|21785.48|21785.22|21785.22|21785.48|21785.48|21785.22|21785.22|0
1644224670000|2022-02-07 09:04:30|21785.14|21785.14|21784.88|21784.88|21785.35|21785.35|21784.79|21784.79|0
1644224680000|2022-02-07 09:04:40|21785|21785|21786.43|21786.43|21786.43|21786.43|21785|21785|0
1644224690000|2022-02-07 09:04:50|21786.31|21786.31|21784.93|21784.93|21786.31|21786.31|21784.93|21784.93|0
1644224700000|2022-02-07 09:05:00|21784.85|21784.85|21783.71|21783.71|21784.85|21784.85|21783.71|21783.71|0
1644224710000|2022-02-07 09:05:10|21783.56|21783.56|21783.48|21783.48|21783.71|21783.71|21783.3|21783.3|0
1644224720000|2022-02-07 09:05:20|21783.38|21783.38|21782.62|21782.62|21783.42|21783.42|21782.62|21782.62|0
1644224730000|2022-02-07 09:05:30|21782.81|21782.81|21782.55|21782.55|21782.86|21782.86|21782.55|21782.55|0
1644224740000|2022-02-07 09:05:40|21782.38|21782.38|21782.1|21782.1|21782.44|21782.44|21782|21782|0
1644224750000|2022-02-07 09:05:50|21782.21|21782.21|21782.48|21782.48|21782.48|21782.48|21782.17|21782.17|0
1644224760000|2022-02-07 09:06:00|21782.42|21782.42|21781.67|21781.67|21782.53|21782.53|21781.67|21781.67|0
1644224770000|2022-02-07 09:06:10|21781.62|21781.62|21784.12|21784.12|21784.12|21784.12|21781.62|21781.62|0
1644224780000|2022-02-07 09:06:20|21783.97|21783.97|21784.26|21784.26|21784.85|21784.85|21783.87|21783.87|0
1644224790000|2022-02-07 09:06:30|21784|21784|21782.14|21782.14|21784|21784|21782.09|21782.09|0
1644224800000|2022-02-07 09:06:40|21782.01|21782.01|21781.69|21781.69|21782.08|21782.08|21781.66|21781.66|0
1644224810000|2022-02-07 09:06:50|21781.74|21781.74|21781.74|21781.74|21781.74|21781.74|21781.45|21781.45|0
1644224820000|2022-02-07 09:07:00|21781.65|21781.65|21781.58|21781.58|21781.65|21781.65|21781.5|21781.5|0
1644224830000|2022-02-07 09:07:10|21781.53|21781.53|21781.47|21781.47|21781.81|21781.81|21781.47|21781.47|0
1644224840000|2022-02-07 09:07:20|21781.34|21781.34|21781.53|21781.53|21781.67|21781.67|21781.34|21781.34|0
1644224850000|2022-02-07 09:07:30|21781.42|21781.42|21782.57|21782.57|21782.57|21782.57|21781|21781|0
1644224860000|2022-02-07 09:07:40|21782.64|21782.64|21782.83|21782.83|21782.91|21782.91|21782.61|21782.61|0
1644224870000|2022-02-07 09:07:50|21782.62|21782.62|21782.55|21782.55|21782.62|21782.62|21782.08|21782.08|0
1644224880000|2022-02-07 09:08:00|21782.64|21782.64|21782.67|21782.67|21782.76|21782.76|21782.59|21782.59|0
1644224890000|2022-02-07 09:08:10|21783.18|21783.18|21783.31|21783.31|21783.31|21783.31|21783.09|21783.09|0
1644224900000|2022-02-07 09:08:20|21783.27|21783.27|21784.27|21784.27|21784.27|21784.27|21782.88|21782.88|0
1644224910000|2022-02-07 09:08:30|21784.23|21784.23|21784.1|21784.1|21784.27|21784.27|21784.1|21784.1|0
1644224920000|2022-02-07 09:08:40|21784.29|21784.29|21783.03|21783.03|21784.5|21784.5|21782.99|21782.99|0
1644224930000|2022-02-07 09:08:50|21782.96|21782.96|21783.18|21783.18|21783.18|21783.18|21782.92|21782.92|0
1644224940000|2022-02-07 09:09:00|21782.85|21782.85|21780.35|21780.35|21782.85|21782.85|21780.35|21780.35|0
1644224950000|2022-02-07 09:09:10|21779.99|21779.99|21778.57|21778.57|21779.99|21779.99|21778.57|21778.57|0
1644224960000|2022-02-07 09:09:20|21778.37|21778.37|21776.36|21776.36|21778.37|21778.37|21776.36|21776.36|0
1644224970000|2022-02-07 09:09:30|21776.17|21776.17|21774.52|21774.52|21776.21|21776.21|21774.52|21774.52|0
1644224980000|2022-02-07 09:09:40|21774.62|21774.62|21773.33|21773.33|21774.62|21774.62|21773.33|21773.33|0
1644224990000|2022-02-07 09:09:50|21773.52|21773.52|21774.06|21774.06|21774.13|21774.13|21773.4|21773.4|0
1644225000000|2022-02-07 09:10:00|21774.01|21774.01|21772.94|21772.94|21774.01|21774.01|21772.79|21772.79|0
1644225010000|2022-02-07 09:10:10|21772.82|21772.82|21771.72|21771.72|21772.96|21772.96|21771.72|21771.72|0
1644225020000|2022-02-07 09:10:20|21771.88|21771.88|21771.64|21771.64|21772.43|21772.43|21771.63|21771.63|0
1644225030000|2022-02-07 09:10:30|21771.71|21771.71|21771.56|21771.56|21771.71|21771.71|21771.46|21771.46|0
1644225040000|2022-02-07 09:10:40|21771.71|21771.71|21772.1|21772.1|21772.33|21772.33|21771.63|21771.63|0
1644225050000|2022-02-07 09:10:50|21772.06|21772.06|21771.72|21771.72|21772.16|21772.16|21771.7|21771.7|0
1644225060000|2022-02-07 09:11:00|21771.75|21771.75|21771.67|21771.67|21771.78|21771.78|21771.67|21771.67|0
1644225070000|2022-02-07 09:11:10|21771.72|21771.72|21771.65|21771.65|21771.82|21771.82|21771.58|21771.58|0
1644225080000|2022-02-07 09:11:20|21771.61|21771.61|21771.47|21771.47|21771.64|21771.64|21771.39|21771.39|0
1644225090000|2022-02-07 09:11:30|21771.4|21771.4|21771.57|21771.57|21771.64|21771.64|21771.32|21771.32|0
1644225100000|2022-02-07 09:11:40|21771.43|21771.43|21771.3|21771.3|21771.6|21771.6|21771.3|21771.3|0
1644225110000|2022-02-07 09:11:50|21771.25|21771.25|21771.34|21771.34|21771.37|21771.37|21770.87|21770.87|0
1644225120000|2022-02-07 09:12:00|21771.24|21771.24|21770.63|21770.63|21771.24|21771.24|21770.63|21770.63|0
1644225130000|2022-02-07 09:12:10|21770.15|21770.15|21770.69|21770.69|21770.69|21770.69|21769.68|21769.68|0
1644225140000|2022-02-07 09:12:20|21770.62|21770.62|21770.25|21770.25|21770.77|21770.77|21770.16|21770.16|0
1644225150000|2022-02-07 09:12:30|21770.2|21770.2|21770.14|21770.14|21770.2|21770.2|21770.09|21770.09|0
1644225160000|2022-02-07 09:12:40|21770.09|21770.09|21769.55|21769.55|21770.09|21770.09|21769.43|21769.43|0
1644225170000|2022-02-07 09:12:50|21769.66|21769.66|21769.71|21769.71|21770.2|21770.2|21769.66|21769.66|0
1644225180000|2022-02-07 09:13:00|21769.42|21769.42|21769.8|21769.8|21769.82|21769.82|21769.42|21769.42|0
1644225190000|2022-02-07 09:13:10|21769.89|21769.89|21770.29|21770.29|21770.29|21770.29|21769.89|21769.89|0
1644225200000|2022-02-07 09:13:20|21770.32|21770.32|21769.29|21769.29|21770.51|21770.51|21769.29|21769.29|0
1644225210000|2022-02-07 09:13:30|21769.08|21769.08|21767.43|21767.43|21769.11|21769.11|21767.36|21767.36|0
1644225220000|2022-02-07 09:13:40|21767.34|21767.34|21767.49|21767.49|21767.5|21767.5|21767.23|21767.23|0
1644225230000|2022-02-07 09:13:50|21767.45|21767.45|21767.57|21767.57|21768.03|21768.03|21767.39|21767.39|0
1644225240000|2022-02-07 09:14:00|21767.73|21767.73|21767.16|21767.16|21767.73|21767.73|21767.16|21767.16|0
1644225250000|2022-02-07 09:14:10|21767.23|21767.23|21767.97|21767.97|21768.13|21768.13|21767.16|21767.16|0
1644225260000|2022-02-07 09:14:20|21768.18|21768.18|21769.02|21769.02|21769.02|21769.02|21768.02|21768.02|0
1644225270000|2022-02-07 09:14:30|21769.27|21769.27|21769.06|21769.06|21769.33|21769.33|21768.96|21768.96|0
1644225280000|2022-02-07 09:14:40|21768.92|21768.92|21771.37|21771.37|21771.47|21771.47|21768.92|21768.92|0
1644225290000|2022-02-07 09:14:50|21771.32|21771.32|21778.81|21778.81|21778.89|21778.89|21771.32|21771.32|0
1644225300000|2022-02-07 09:15:00|21778.85|21778.85|21780.05|21780.05|21780.05|21780.05|21778.75|21778.75|0
1644225310000|2022-02-07 09:15:10|21780.28|21780.28|21780.86|21780.86|21780.86|21780.86|21779.98|21779.98|0
1644225320000|2022-02-07 09:15:20|21780.63|21780.63|21782.53|21782.53|21782.53|21782.53|21780.63|21780.63|0
1644225330000|2022-02-07 09:15:30|21782.43|21782.43|21782.93|21782.93|21782.93|21782.93|21782.19|21782.19|0
1644225340000|2022-02-07 09:15:40|21783|21783|21783.84|21783.84|21783.84|21783.84|21783|21783|0
1644225350000|2022-02-07 09:15:50|21783.94|21783.94|21784.09|21784.09|21784.09|21784.09|21783.94|21783.94|0
1644225360000|2022-02-07 09:16:00|21783.99|21783.99|21784.26|21784.26|21784.26|21784.26|21783.74|21783.74|0
1644225370000|2022-02-07 09:16:10|21784.33|21784.33|21784.13|21784.13|21784.37|21784.37|21784.13|21784.13|0
1644225380000|2022-02-07 09:16:20|21784.06|21784.06|21784.47|21784.47|21784.49|21784.49|21783.94|21783.94|0
1644225390000|2022-02-07 09:16:30|21784.54|21784.54|21784.14|21784.14|21784.54|21784.54|21784.05|21784.05|0
1644225400000|2022-02-07 09:16:40|21783.96|21783.96|21783.67|21783.67|21783.96|21783.96|21783.67|21783.67|0
1644225410000|2022-02-07 09:16:50|21783.69|21783.69|21784.04|21784.04|21784.04|21784.04|21783.69|21783.69|0
1644225420000|2022-02-07 09:17:00|21784.09|21784.09|21784.6|21784.6|21784.6|21784.6|21784.07|21784.07|0
1644225430000|2022-02-07 09:17:10|21784.64|21784.64|21785.4|21785.4|21785.4|21785.4|21784.44|21784.44|0
1644225440000|2022-02-07 09:17:20|21785.15|21785.15|21785.8|21785.8|21785.8|21785.8|21785.15|21785.15|0
1644225450000|2022-02-07 09:17:30|21785.94|21785.94|21785.59|21785.59|21786.09|21786.09|21785.59|21785.59|0
1644225460000|2022-02-07 09:17:40|21785.55|21785.55|21784.76|21784.76|21785.55|21785.55|21784.76|21784.76|0
1644225470000|2022-02-07 09:17:50|21784.65|21784.65|21784.27|21784.27|21784.65|21784.65|21784.27|21784.27|0
1644225480000|2022-02-07 09:18:00|21784.06|21784.06|21782.97|21782.97|21784.23|21784.23|21782.2|21782.2|0
1644225490000|2022-02-07 09:18:10|21783.04|21783.04|21783.21|21783.21|21783.22|21783.22|21783.01|21783.01|0
1644225500000|2022-02-07 09:18:20|21782.67|21782.67|21781.71|21781.71|21782.7|21782.7|21781.71|21781.71|0
1644225510000|2022-02-07 09:18:30|21781.73|21781.73|21781.83|21781.83|21781.89|21781.89|21781.64|21781.64|0
1644225520000|2022-02-07 09:18:40|21781.71|21781.71|21781.87|21781.87|21781.87|21781.87|21781.71|21781.71|0
1644225530000|2022-02-07 09:18:50|21781.96|21781.96|21782.05|21782.05|21782.2|21782.2|21781.79|21781.79|0
1644225540000|2022-02-07 09:19:00|21782.1|21782.1|21781.7|21781.7|21782.13|21782.13|21781.59|21781.59|0
1644225550000|2022-02-07 09:19:10|21781.77|21781.77|21781.54|21781.54|21781.77|21781.77|21781.47|21781.47|0
1644225560000|2022-02-07 09:19:20|21781.44|21781.44|21781.49|21781.49|21781.52|21781.52|21781.35|21781.35|0
1644225570000|2022-02-07 09:19:30|21781.41|21781.41|21781.26|21781.26|21781.41|21781.41|21781.26|21781.26|0
1644225580000|2022-02-07 09:19:40|21781.14|21781.14|21781.07|21781.07|21781.31|21781.31|21781.07|21781.07|0
1644225590000|2022-02-07 09:19:50|21781.22|21781.22|21781.17|21781.17|21781.24|21781.24|21781.06|21781.06|0
1644225600000|2022-02-07 09:20:00|21781.1|21781.1|21780.8|21780.8|21781.1|21781.1|21780.73|21780.73|0
1644225610000|2022-02-07 09:20:10|21780.75|21780.75|21782.07|21782.07|21782.1|21782.1|21780.75|21780.75|0
1644225620000|2022-02-07 09:20:20|21781.92|21781.92|21782.67|21782.67|21782.67|21782.67|21781.82|21781.82|0
1644225630000|2022-02-07 09:20:30|21782.65|21782.65|21782.65|21782.65|21782.65|21782.65|21782.65|21782.65|0
1644225640000|2022-02-07 09:20:40|21782.93|21782.93|21782.7|21782.7|21783.21|21783.21|21782.66|21782.66|0
1644225650000|2022-02-07 09:20:50|21782.44|21782.44|21781.95|21781.95|21782.44|21782.44|21781.95|21781.95|0
1644225660000|2022-02-07 09:21:00|21781.67|21781.67|21781.38|21781.38|21781.68|21781.68|21780.99|21780.99|0
1644225670000|2022-02-07 09:21:10|21781.26|21781.26|21782.35|21782.35|21782.91|21782.91|21781.12|21781.12|0
1644225680000|2022-02-07 09:21:20|21782.41|21782.41|21782.55|21782.55|21782.55|21782.55|21782.41|21782.41|0
1644225690000|2022-02-07 09:21:30|21782.5|21782.5|21782.16|21782.16|21782.64|21782.64|21782.16|21782.16|0
1644225700000|2022-02-07 09:21:40|21782.07|21782.07|21781.65|21781.65|21782.21|21782.21|21781.65|21781.65|0
1644225710000|2022-02-07 09:21:50|21781.74|21781.74|21782.26|21782.26|21782.26|21782.26|21781.55|21781.55|0
1644225720000|2022-02-07 09:22:00|21782.29|21782.29|21782.76|21782.76|21782.76|21782.76|21782.22|21782.22|0
1644225730000|2022-02-07 09:22:10|21783.04|21783.04|21783.21|21783.21|21783.29|21783.29|21783.04|21783.04|0
1644225740000|2022-02-07 09:22:20|21783.24|21783.24|21783.5|21783.5|21783.59|21783.59|21783.07|21783.07|0
1644225750000|2022-02-07 09:22:30|21783.42|21783.42|21783.47|21783.47|21783.67|21783.67|21783.42|21783.42|0
1644225760000|2022-02-07 09:22:40|21783.55|21783.55|21783.46|21783.46|21783.65|21783.65|21783.31|21783.31|0
1644225770000|2022-02-07 09:22:50|21783.63|21783.63|21784.14|21784.14|21784.14|21784.14|21783.54|21783.54|0
1644225780000|2022-02-07 09:23:00|21784.11|21784.11|21784.04|21784.04|21784.33|21784.33|21784.03|21784.03|0
1644225790000|2022-02-07 09:23:10|21783.98|21783.98|21783.44|21783.44|21783.98|21783.98|21783.44|21783.44|0
1644225800000|2022-02-07 09:23:20|21783.4|21783.4|21782.81|21782.81|21783.4|21783.4|21782.81|21782.81|0
1644225810000|2022-02-07 09:23:30|21782.67|21782.67|21781.83|21781.83|21782.84|21782.84|21781.83|21781.83|0
1644225820000|2022-02-07 09:23:40|21781.74|21781.74|21780.28|21780.28|21781.74|21781.74|21780.23|21780.23|0
1644225830000|2022-02-07 09:23:50|21780.24|21780.24|21779.41|21779.41|21780.24|21780.24|21779.41|21779.41|0
1644225840000|2022-02-07 09:24:00|21779.26|21779.26|21777.4|21777.4|21779.35|21779.35|21777.31|21777.31|0
1644225850000|2022-02-07 09:24:10|21777.24|21777.24|21772.11|21772.11|21777.24|21777.24|21771.97|21771.97|0
1644225860000|2022-02-07 09:24:20|21772.04|21772.04|21771.52|21771.52|21772.04|21772.04|21771.45|21771.45|0
1644225870000|2022-02-07 09:24:30|21771.49|21771.49|21770.68|21770.68|21771.49|21771.49|21770.61|21770.61|0
1644225880000|2022-02-07 09:24:40|21771.05|21771.05|21770.55|21770.55|21771.1|21771.1|21770.54|21770.54|0
1644225890000|2022-02-07 09:24:50|21770.48|21770.48|21770.3|21770.3|21770.48|21770.48|21770.3|21770.3|0
1644225900000|2022-02-07 09:25:00|21770.2|21770.2|21769.67|21769.67|21770.2|21770.2|21769.53|21769.53|0
1644225910000|2022-02-07 09:25:10|21769.74|21769.74|21769.38|21769.38|21769.74|21769.74|21769.12|21769.12|0
1644225920000|2022-02-07 09:25:20|21769.4|21769.4|21770.11|21770.11|21770.11|21770.11|21769.3|21769.3|0
1644225930000|2022-02-07 09:25:30|21770.13|21770.13|21770.2|21770.2|21770.25|21770.25|21770.12|21770.12|0
1644225940000|2022-02-07 09:25:40|21770.23|21770.23|21770.13|21770.13|21770.23|21770.23|21770.11|21770.11|0
1644225950000|2022-02-07 09:25:50|21770.19|21770.19|21770.17|21770.17|21770.3|21770.3|21770.17|21770.17|0
1644225960000|2022-02-07 09:26:00|21770.23|21770.23|21769.37|21769.37|21770.23|21770.23|21769.28|21769.28|0
1644225970000|2022-02-07 09:26:10|21769.27|21769.27|21769.42|21769.42|21769.42|21769.42|21769.2|21769.2|0
1644225980000|2022-02-07 09:26:20|21769.46|21769.46|21769.13|21769.13|21769.48|21769.48|21769.13|21769.13|0
1644225990000|2022-02-07 09:26:30|21768.92|21768.92|21768.92|21768.92|21768.92|21768.92|21768.92|21768.92|0
1644226010000|2022-02-07 09:26:50|21768.87|21768.87|21769|21769|21769.18|21769.18|21768.87|21768.87|0
1644226020000|2022-02-07 09:27:00|21768.89|21768.89|21769.34|21769.34|21769.55|21769.55|21768.53|21768.53|0
1644226030000|2022-02-07 09:27:10|21769.43|21769.43|21769.67|21769.67|21769.86|21769.86|21769.43|21769.43|0
1644226040000|2022-02-07 09:27:20|21769.62|21769.62|21769.61|21769.61|21769.73|21769.73|21769.48|21769.48|0
1644226050000|2022-02-07 09:27:30|21769.57|21769.57|21769.04|21769.04|21769.67|21769.67|21769.04|21769.04|0
1644226060000|2022-02-07 09:27:40|21768.99|21768.99|21768.56|21768.56|21769.02|21769.02|21768.5|21768.5|0
1644226070000|2022-02-07 09:27:50|21768.53|21768.53|21769.27|21769.27|21769.39|21769.39|21768.53|21768.53|0
1644226080000|2022-02-07 09:28:00|21769.38|21769.38|21770.07|21770.07|21770.07|21770.07|21769.38|21769.38|0
1644226090000|2022-02-07 09:28:10|21770.14|21770.14|21771.26|21771.26|21771.49|21771.49|21770.11|21770.11|0
1644226100000|2022-02-07 09:28:20|21771.45|21771.45|21772.2|21772.2|21772.2|21772.2|21771.45|21771.45|0
1644226110000|2022-02-07 09:28:30|21772.27|21772.27|21772.35|21772.35|21772.35|21772.35|21772.15|21772.15|0
1644226120000|2022-02-07 09:28:40|21772.24|21772.24|21771.81|21771.81|21772.24|21772.24|21771.7|21771.7|0
1644226130000|2022-02-07 09:28:50|21771.86|21771.86|21772.48|21772.48|21772.56|21772.56|21771.86|21771.86|0
1644226140000|2022-02-07 09:29:00|21772.58|21772.58|21773.39|21773.39|21773.45|21773.45|21772.58|21772.58|0
1644226150000|2022-02-07 09:29:10|21773.53|21773.53|21773.77|21773.77|21773.93|21773.93|21773.53|21773.53|0
1644226160000|2022-02-07 09:29:20|21773.69|21773.69|21773.89|21773.89|21774.04|21774.04|21773.69|21773.69|0
1644226170000|2022-02-07 09:29:30|21773.84|21773.84|21773.9|21773.9|21773.9|21773.9|21773.84|21773.84|0
1644226180000|2022-02-07 09:29:40|21773.91|21773.91|21773.4|21773.4|21774.03|21774.03|21773.4|21773.4|0
1644226190000|2022-02-07 09:29:50|21773.57|21773.57|21773.9|21773.9|21774.04|21774.04|21773.48|21773.48|0
1644226200000|2022-02-07 09:30:00|21774.08|21774.08|21774.41|21774.41|21774.41|21774.41|21774.02|21774.02|0
1644226210000|2022-02-07 09:30:10|21774.35|21774.35|21773.68|21773.68|21774.35|21774.35|21773.14|21773.14|0
1644226220000|2022-02-07 09:30:20|21773.55|21773.55|21773.52|21773.52|21773.59|21773.59|21773.24|21773.24|0
1644226230000|2022-02-07 09:30:30|21773.59|21773.59|21774.1|21774.1|21774.1|21774.1|21773.59|21773.59|0
1644226240000|2022-02-07 09:30:40|21773.93|21773.93|21773.99|21773.99|21773.99|21773.99|21773.93|21773.93|0
1644226250000|2022-02-07 09:30:50|21773.89|21773.89|21773.7|21773.7|21773.89|21773.89|21773.7|21773.7|0
1644226260000|2022-02-07 09:31:00|21773.51|21773.51|21771.21|21771.21|21773.51|21773.51|21771.21|21771.21|0
1644226270000|2022-02-07 09:31:10|21771.09|21771.09|21770.69|21770.69|21771.09|21771.09|21770.69|21770.69|0
1644226280000|2022-02-07 09:31:20|21770.63|21770.63|21770.66|21770.66|21770.74|21770.74|21770.63|21770.63|0
1644226290000|2022-02-07 09:31:30|21770.73|21770.73|21770.93|21770.93|21770.93|21770.93|21770.67|21770.67|0
1644226300000|2022-02-07 09:31:40|21771.08|21771.08|21772.32|21772.32|21772.32|21772.32|21771.08|21771.08|0
1644226310000|2022-02-07 09:31:50|21772.28|21772.28|21772.34|21772.34|21772.34|21772.34|21772.28|21772.28|0
1644226320000|2022-02-07 09:32:00|21772.27|21772.27|21771.63|21771.63|21772.27|21772.27|21771.23|21771.23|0
1644226330000|2022-02-07 09:32:10|21771.73|21771.73|21771.7|21771.7|21771.73|21771.73|21771.7|21771.7|0
1644226340000|2022-02-07 09:32:20|21771.73|21771.73|21771.63|21771.63|21771.73|21771.73|21771.57|21771.57|0
1644226350000|2022-02-07 09:32:30|21771.75|21771.75|21771.72|21771.72|21771.94|21771.94|21771.7|21771.7|0
1644226360000|2022-02-07 09:32:40|21771.66|21771.66|21771.87|21771.87|21771.87|21771.87|21771.51|21771.51|0
1644226370000|2022-02-07 09:32:50|21771.66|21771.66|21771.26|21771.26|21771.66|21771.66|21770.95|21770.95|0
1644226380000|2022-02-07 09:33:00|21771.14|21771.14|21770.95|21770.95|21771.18|21771.18|21770.9|21770.9|0
1644226390000|2022-02-07 09:33:10|21770.9|21770.9|21770.82|21770.82|21770.9|21770.9|21770.69|21770.69|0
1644226400000|2022-02-07 09:33:20|21770.78|21770.78|21769.83|21769.83|21770.78|21770.78|21769.79|21769.79|0
1644226410000|2022-02-07 09:33:30|21769.76|21769.76|21769.35|21769.35|21769.76|21769.76|21769.28|21769.28|0
1644226420000|2022-02-07 09:33:40|21769.4|21769.4|21769.52|21769.52|21769.64|21769.64|21769.31|21769.31|0
1644226430000|2022-02-07 09:33:50|21769.81|21769.81|21769.91|21769.91|21769.91|21769.91|21769.81|21769.81|0
1644226440000|2022-02-07 09:34:00|21769.66|21769.66|21769.23|21769.23|21769.66|21769.66|21769.17|21769.17|0
1644226450000|2022-02-07 09:34:10|21769.11|21769.11|21769.41|21769.41|21769.54|21769.54|21769.11|21769.11|0
1644226460000|2022-02-07 09:34:20|21769.33|21769.33|21768.23|21768.23|21769.33|21769.33|21768.23|21768.23|0
1644226470000|2022-02-07 09:34:30|21767.97|21767.97|21767.63|21767.63|21767.97|21767.97|21767.63|21767.63|0
1644226480000|2022-02-07 09:34:40|21767.77|21767.77|21767.4|21767.4|21767.77|21767.77|21767.29|21767.29|0
1644226490000|2022-02-07 09:34:50|21767.36|21767.36|21767.2|21767.2|21767.36|21767.36|21767.04|21767.04|0
1644226500000|2022-02-07 09:35:00|21767.18|21767.18|21765.66|21765.66|21767.18|21767.18|21765.66|21765.66|0
1644226510000|2022-02-07 09:35:10|21765.73|21765.73|21762.49|21762.49|21765.73|21765.73|21762.49|21762.49|0
1644226520000|2022-02-07 09:35:20|21762.41|21762.41|21762.29|21762.29|21762.84|21762.84|21762.29|21762.29|0
1644226530000|2022-02-07 09:35:30|21762.16|21762.16|21760.92|21760.92|21762.16|21762.16|21760.85|21760.85|0
1644226540000|2022-02-07 09:35:40|21760.99|21760.99|21760.52|21760.52|21760.99|21760.99|21760.4|21760.4|0
1644226550000|2022-02-07 09:35:50|21760.44|21760.44|21760.48|21760.48|21760.61|21760.61|21760.34|21760.34|0
1644226560000|2022-02-07 09:36:00|21760.84|21760.84|21762.05|21762.05|21762.05|21762.05|21760.44|21760.44|0
1644226570000|2022-02-07 09:36:10|21762.18|21762.18|21762.99|21762.99|21763.22|21763.22|21762.13|21762.13|0
1644226580000|2022-02-07 09:36:20|21762.9|21762.9|21762.97|21762.97|21763.14|21763.14|21762.57|21762.57|0
1644226590000|2022-02-07 09:36:30|21762.9|21762.9|21763.26|21763.26|21763.41|21763.41|21762.84|21762.84|0
1644226600000|2022-02-07 09:36:40|21763.41|21763.41|21763.59|21763.59|21763.81|21763.81|21763.32|21763.32|0
1644226610000|2022-02-07 09:36:50|21763.72|21763.72|21763.45|21763.45|21763.72|21763.72|21763.37|21763.37|0
1644226620000|2022-02-07 09:37:00|21763.51|21763.51|21763.36|21763.36|21763.51|21763.51|21763.36|21763.36|0
1644226630000|2022-02-07 09:37:10|21763.47|21763.47|21763.73|21763.73|21763.73|21763.73|21763.47|21763.47|0
1644226640000|2022-02-07 09:37:20|21763.63|21763.63|21763.57|21763.57|21763.68|21763.68|21763.57|21763.57|0
1644226650000|2022-02-07 09:37:30|21763.93|21763.93|21764.81|21764.81|21765.04|21765.04|21763.93|21763.93|0
1644226660000|2022-02-07 09:37:40|21764.96|21764.96|21765.07|21765.07|21765.11|21765.11|21764.61|21764.61|0
1644226670000|2022-02-07 09:37:50|21765.03|21765.03|21765.1|21765.1|21765.26|21765.26|21765.03|21765.03|0
1644226680000|2022-02-07 09:38:00|21765.21|21765.21|21764.76|21764.76|21765.24|21765.24|21764.76|21764.76|0
1644226690000|2022-02-07 09:38:10|21764.83|21764.83|21764.68|21764.68|21765|21765|21764.68|21764.68|0
1644226700000|2022-02-07 09:38:20|21764.72|21764.72|21765.84|21765.84|21765.84|21765.84|21764.72|21764.72|0
1644226710000|2022-02-07 09:38:30|21765.92|21765.92|21766.09|21766.09|21766.09|21766.09|21765.9|21765.9|0
1644226720000|2022-02-07 09:38:40|21766.29|21766.29|21766.65|21766.65|21766.71|21766.71|21766.29|21766.29|0
1644226730000|2022-02-07 09:38:50|21766.56|21766.56|21766.56|21766.56|21766.56|21766.56|21766.56|21766.56|0
1644226740000|2022-02-07 09:39:00|21766.54|21766.54|21766.7|21766.7|21766.7|21766.7|21766.33|21766.33|0
1644226750000|2022-02-07 09:39:10|21766.65|21766.65|21767.36|21767.36|21767.36|21767.36|21766.65|21766.65|0
1644226760000|2022-02-07 09:39:20|21767.48|21767.48|21767.57|21767.57|21767.65|21767.65|21767.48|21767.48|0
1644226770000|2022-02-07 09:39:30|21767.52|21767.52|21767.43|21767.43|21767.74|21767.74|21767.32|21767.32|0
1644226780000|2022-02-07 09:39:40|21767.28|21767.28|21767.4|21767.4|21767.4|21767.4|21767.14|21767.14|0
1644226790000|2022-02-07 09:39:50|21767.45|21767.45|21767.64|21767.64|21767.64|21767.64|21767.45|21767.45|0
1644226800000|2022-02-07 09:40:00|21767.43|21767.43|21767.25|21767.25|21767.43|21767.43|21767.25|21767.25|0
1644226810000|2022-02-07 09:40:10|21767.22|21767.22|21767.23|21767.23|21767.36|21767.36|21766.9|21766.9|0
1644226820000|2022-02-07 09:40:20|21767.16|21767.16|21767.98|21767.98|21767.98|21767.98|21767.16|21767.16|0
1644226830000|2022-02-07 09:40:30|21767.93|21767.93|21768.44|21768.44|21768.44|21768.44|21767.84|21767.84|0
1644226840000|2022-02-07 09:40:40|21768.37|21768.37|21768.59|21768.59|21768.59|21768.59|21768.37|21768.37|0
1644226850000|2022-02-07 09:40:50|21768.64|21768.64|21768.65|21768.65|21768.75|21768.75|21768.45|21768.45|0
1644226860000|2022-02-07 09:41:00|21768.56|21768.56|21767.7|21767.7|21768.56|21768.56|21767.7|21767.7|0
1644226870000|2022-02-07 09:41:10|21767.77|21767.77|21767.74|21767.74|21767.8|21767.8|21767.74|21767.74|0
1644226880000|2022-02-07 09:41:20|21767.7|21767.7|21768.15|21768.15|21768.15|21768.15|21767.63|21767.63|0
1644226890000|2022-02-07 09:41:30|21768.09|21768.09|21767.18|21767.18|21768.09|21768.09|21767.17|21767.17|0
1644226900000|2022-02-07 09:41:40|21767.15|21767.15|21766.85|21766.85|21767.15|21767.15|21766.71|21766.71|0
1644226910000|2022-02-07 09:41:50|21766.78|21766.78|21766.11|21766.11|21766.78|21766.78|21766.11|21766.11|0
1644226920000|2022-02-07 09:42:00|21766.03|21766.03|21768.19|21768.19|21768.19|21768.19|21766.03|21766.03|0
1644226930000|2022-02-07 09:42:10|21768.17|21768.17|21768.73|21768.73|21768.9|21768.9|21768.17|21768.17|0
1644226940000|2022-02-07 09:42:20|21768.64|21768.64|21769.21|21769.21|21769.21|21769.21|21768.64|21768.64|0
1644226950000|2022-02-07 09:42:30|21769.17|21769.17|21769.01|21769.01|21769.17|21769.17|21768.97|21768.97|0
1644226960000|2022-02-07 09:42:40|21768.84|21768.84|21768.47|21768.47|21768.84|21768.84|21768.47|21768.47|0
1644226970000|2022-02-07 09:42:50|21768.15|21768.15|21768.36|21768.36|21768.36|21768.36|21768.15|21768.15|0
1644226980000|2022-02-07 09:43:00|21768.67|21768.67|21768.4|21768.4|21768.67|21768.67|21768.4|21768.4|0
1644226990000|2022-02-07 09:43:10|21768.61|21768.61|21768.48|21768.48|21768.61|21768.61|21768.47|21768.47|0
1644227000000|2022-02-07 09:43:20|21768.54|21768.54|21768.32|21768.32|21768.54|21768.54|21768.25|21768.25|0
1644227010000|2022-02-07 09:43:30|21768.26|21768.26|21768.16|21768.16|21768.31|21768.31|21768.16|21768.16|0
1644227020000|2022-02-07 09:43:40|21767.99|21767.99|21767.9|21767.9|21767.99|21767.99|21767.9|21767.9|0
1644227030000|2022-02-07 09:43:50|21768|21768|21767.3|21767.3|21768.06|21768.06|21767.3|21767.3|0
1644227040000|2022-02-07 09:44:00|21767.19|21767.19|21767.1|21767.1|21767.32|21767.32|21767.08|21767.08|0
1644227050000|2022-02-07 09:44:10|21767.15|21767.15|21766.02|21766.02|21767.15|21767.15|21766.02|21766.02|0
1644227060000|2022-02-07 09:44:20|21765.9|21765.9|21765.44|21765.44|21765.9|21765.9|21765.44|21765.44|0
1644227070000|2022-02-07 09:44:30|21765.52|21765.52|21765.46|21765.46|21765.52|21765.52|21765.41|21765.41|0
1644227080000|2022-02-07 09:44:40|21765.41|21765.41|21765.18|21765.18|21765.41|21765.41|21765.18|21765.18|0
1644227090000|2022-02-07 09:44:50|21765.39|21765.39|21764.88|21764.88|21765.58|21765.58|21764.88|21764.88|0
1644227100000|2022-02-07 09:45:00|21764.81|21764.81|21764.74|21764.74|21764.94|21764.94|21764.74|21764.74|0
1644227110000|2022-02-07 09:45:10|21764.6|21764.6|21764.61|21764.61|21764.73|21764.73|21764.57|21764.57|0
1644227120000|2022-02-07 09:45:20|21764.86|21764.86|21765.16|21765.16|21765.38|21765.38|21764.72|21764.72|0
1644227130000|2022-02-07 09:45:30|21765.32|21765.32|21765.32|21765.32|21765.32|21765.32|21765.13|21765.13|0
1644227140000|2022-02-07 09:45:40|21765.26|21765.26|21765.04|21765.04|21765.29|21765.29|21765.02|21765.02|0
1644227150000|2022-02-07 09:45:50|21764.97|21764.97|21764.87|21764.87|21765.07|21765.07|21764.87|21764.87|0
1644227160000|2022-02-07 09:46:00|21764.82|21764.82|21764.26|21764.26|21764.83|21764.83|21764.26|21764.26|0
1644227170000|2022-02-07 09:46:10|21764|21764|21764.37|21764.37|21764.48|21764.48|21764|21764|0
1644227180000|2022-02-07 09:46:20|21764.3|21764.3|21764.57|21764.57|21764.6|21764.6|21764.3|21764.3|0
1644227190000|2022-02-07 09:46:30|21764.81|21764.81|21764.51|21764.51|21764.94|21764.94|21764.38|21764.38|0
1644227200000|2022-02-07 09:46:40|21764.54|21764.54|21765.19|21765.19|21765.19|21765.19|21764.54|21764.54|0
1644227210000|2022-02-07 09:46:50|21765.4|21765.4|21764.75|21764.75|21765.4|21765.4|21764.43|21764.43|0
1644227220000|2022-02-07 09:47:00|21764.55|21764.55|21764.77|21764.77|21764.77|21764.77|21764.55|21764.55|0
1644227230000|2022-02-07 09:47:10|21764.81|21764.81|21766.09|21766.09|21766.09|21766.09|21764.81|21764.81|0
1644227240000|2022-02-07 09:47:20|21765.95|21765.95|21766.69|21766.69|21766.69|21766.69|21765.95|21765.95|0
1644227250000|2022-02-07 09:47:30|21766.85|21766.85|21768.71|21768.71|21768.9|21768.9|21766.85|21766.85|0
1644227260000|2022-02-07 09:47:40|21768.86|21768.86|21769.55|21769.55|21769.55|21769.55|21768.86|21768.86|0
1644227270000|2022-02-07 09:47:50|21769.42|21769.42|21769.42|21769.42|21769.45|21769.45|21769.17|21769.17|0
1644227280000|2022-02-07 09:48:00|21769.63|21769.63|21769.68|21769.68|21769.88|21769.88|21769.57|21769.57|0
1644227290000|2022-02-07 09:48:10|21769.74|21769.74|21770.64|21770.64|21770.75|21770.75|21769.74|21769.74|0
1644227300000|2022-02-07 09:48:20|21770.86|21770.86|21770.63|21770.63|21770.86|21770.86|21770.45|21770.45|0
1644227310000|2022-02-07 09:48:30|21770.65|21770.65|21770.47|21770.47|21770.65|21770.65|21770.3|21770.3|0
1644227320000|2022-02-07 09:48:40|21770.4|21770.4|21770.6|21770.6|21770.77|21770.77|21770.36|21770.36|0
1644227330000|2022-02-07 09:48:50|21770.55|21770.55|21770.59|21770.59|21770.61|21770.61|21770.55|21770.55|0
1644227340000|2022-02-07 09:49:00|21770.63|21770.63|21770.44|21770.44|21770.75|21770.75|21770.44|21770.44|0
1644227350000|2022-02-07 09:49:10|21770.63|21770.63|21770.56|21770.56|21770.74|21770.74|21770.49|21770.49|0
1644227360000|2022-02-07 09:49:20|21770.52|21770.52|21769.49|21769.49|21770.52|21770.52|21769.49|21769.49|0
1644227370000|2022-02-07 09:49:30|21769.6|21769.6|21769.92|21769.92|21769.92|21769.92|21769.43|21769.43|0
1644227380000|2022-02-07 09:49:40|21769.86|21769.86|21769.33|21769.33|21769.88|21769.88|21769.33|21769.33|0
1644227390000|2022-02-07 09:49:50|21769.23|21769.23|21766.87|21766.87|21769.27|21769.27|21766.87|21766.87|0
1644227400000|2022-02-07 09:50:00|21766.7|21766.7|21760.86|21760.86|21766.7|21766.7|21760.86|21760.86|0
1644227410000|2022-02-07 09:50:10|21760.65|21760.65|21754.77|21754.77|21760.65|21760.65|21754.55|21754.55|0
1644227420000|2022-02-07 09:50:20|21754.84|21754.84|21753.81|21753.81|21754.84|21754.84|21753.81|21753.81|0
1644227430000|2022-02-07 09:50:30|21752.86|21752.86|21751.3|21751.3|21752.9|21752.9|21751.22|21751.22|0
1644227440000|2022-02-07 09:50:40|21750.98|21750.98|21751.27|21751.27|21751.4|21751.4|21750.98|21750.98|0
1644227450000|2022-02-07 09:50:50|21751.16|21751.16|21750.66|21750.66|21751.16|21751.16|21750.4|21750.4|0
1644227460000|2022-02-07 09:51:00|21750.61|21750.61|21749.36|21749.36|21750.61|21750.61|21749.36|21749.36|0
1644227470000|2022-02-07 09:51:10|21749.27|21749.27|21748.45|21748.45|21749.38|21749.38|21748.39|21748.39|0
1644227480000|2022-02-07 09:51:20|21748.4|21748.4|21748.93|21748.93|21748.99|21748.99|21748.4|21748.4|0
1644227490000|2022-02-07 09:51:30|21748.85|21748.85|21748.81|21748.81|21748.93|21748.93|21748.81|21748.81|0
1644227500000|2022-02-07 09:51:40|21748.9|21748.9|21749.19|21749.19|21749.52|21749.52|21748.9|21748.9|0
1644227510000|2022-02-07 09:51:50|21749.15|21749.15|21749.41|21749.41|21749.41|21749.41|21749.15|21749.15|0
1644227520000|2022-02-07 09:52:00|21749.5|21749.5|21750.1|21750.1|21750.16|21750.16|21749.31|21749.31|0
1644227530000|2022-02-07 09:52:10|21750.11|21750.11|21749.91|21749.91|21750.21|21750.21|21749.91|21749.91|0
1644227540000|2022-02-07 09:52:20|21749.97|21749.97|21749.85|21749.85|21750.01|21750.01|21749.85|21749.85|0
1644227550000|2022-02-07 09:52:30|21749.99|21749.99|21749.92|21749.92|21749.99|21749.99|21749.67|21749.67|0
1644227560000|2022-02-07 09:52:40|21749.68|21749.68|21750.34|21750.34|21750.6|21750.6|21749.68|21749.68|0
1644227570000|2022-02-07 09:52:50|21750.38|21750.38|21749.98|21749.98|21750.5|21750.5|21749.98|21749.98|0
1644227580000|2022-02-07 09:53:00|21749.77|21749.77|21749.18|21749.18|21749.91|21749.91|21749.18|21749.18|0
1644227590000|2022-02-07 09:53:10|21749.1|21749.1|21748.71|21748.71|21749.1|21749.1|21748.71|21748.71|0
1644227600000|2022-02-07 09:53:20|21748.78|21748.78|21749.01|21749.01|21749.01|21749.01|21748.78|21748.78|0
1644227610000|2022-02-07 09:53:30|21749.1|21749.1|21748.52|21748.52|21749.1|21749.1|21748.38|21748.38|0
1644227620000|2022-02-07 09:53:40|21748.62|21748.62|21749.61|21749.61|21749.61|21749.61|21748.62|21748.62|0
1644227630000|2022-02-07 09:53:50|21749.86|21749.86|21749.72|21749.72|21750.01|21750.01|21749.59|21749.59|0
1644227640000|2022-02-07 09:54:00|21749.61|21749.61|21749.69|21749.69|21749.69|21749.69|21749.5|21749.5|0
1644227650000|2022-02-07 09:54:10|21749.72|21749.72|21749.79|21749.79|21749.79|21749.79|21749.67|21749.67|0
1644227660000|2022-02-07 09:54:20|21749.82|21749.82|21749.85|21749.85|21749.98|21749.98|21749.69|21749.69|0
1644227670000|2022-02-07 09:54:30|21749.91|21749.91|21749.71|21749.71|21750.07|21750.07|21749.71|21749.71|0
1644227680000|2022-02-07 09:54:40|21749.67|21749.67|21750.32|21750.32|21750.32|21750.32|21749.67|21749.67|0
1644227690000|2022-02-07 09:54:50|21750.27|21750.27|21750.49|21750.49|21750.49|21750.49|21750.27|21750.27|0
1644227700000|2022-02-07 09:55:00|21750.56|21750.56|21750.23|21750.23|21750.59|21750.59|21750.22|21750.22|0
1644227710000|2022-02-07 09:55:10|21750.32|21750.32|21751.48|21751.48|21751.48|21751.48|21750.32|21750.32|0
1644227720000|2022-02-07 09:55:20|21751.44|21751.44|21751.76|21751.76|21751.91|21751.91|21751.4|21751.4|0
1644227730000|2022-02-07 09:55:30|21751.8|21751.8|21751.75|21751.75|21751.85|21751.85|21751.55|21751.55|0
1644227740000|2022-02-07 09:55:40|21751.78|21751.78|21754.19|21754.19|21754.19|21754.19|21751.78|21751.78|0
1644227750000|2022-02-07 09:55:50|21754.22|21754.22|21754.87|21754.87|21754.87|21754.87|21754.22|21754.22|0
1644227760000|2022-02-07 09:56:00|21754.77|21754.77|21753.98|21753.98|21754.77|21754.77|21753.72|21753.72|0
1644227770000|2022-02-07 09:56:10|21753.91|21753.91|21753.91|21753.91|21754.19|21754.19|21753.86|21753.86|0
1644227780000|2022-02-07 09:56:20|21753.86|21753.86|21753.55|21753.55|21754.07|21754.07|21753.55|21753.55|0
1644227790000|2022-02-07 09:56:30|21753.62|21753.62|21753.28|21753.28|21753.62|21753.62|21753.28|21753.28|0
1644227800000|2022-02-07 09:56:40|21753.23|21753.23|21753.36|21753.36|21753.36|21753.36|21753.08|21753.08|0
1644227810000|2022-02-07 09:56:50|21753.3|21753.3|21753.37|21753.37|21753.37|21753.37|21753.3|21753.3|0
1644227820000|2022-02-07 09:57:00|21753.31|21753.31|21752.59|21752.59|21753.31|21753.31|21752.59|21752.59|0
1644227830000|2022-02-07 09:57:10|21752.49|21752.49|21752.39|21752.39|21752.5|21752.5|21752.39|21752.39|0
1644227840000|2022-02-07 09:57:20|21752.35|21752.35|21752.12|21752.12|21752.35|21752.35|21751.98|21751.98|0
1644227850000|2022-02-07 09:57:30|21751.92|21751.92|21751.95|21751.95|21752|21752|21751.66|21751.66|0
1644227860000|2022-02-07 09:57:40|21751.92|21751.92|21751.77|21751.77|21751.92|21751.92|21751.77|21751.77|0
1644227870000|2022-02-07 09:57:50|21751.83|21751.83|21752.64|21752.64|21752.69|21752.69|21751.83|21751.83|0
1644227880000|2022-02-07 09:58:00|21752.77|21752.77|21753.28|21753.28|21753.29|21753.29|21752.67|21752.67|0
1644227890000|2022-02-07 09:58:10|21753.24|21753.24|21753.09|21753.09|21753.24|21753.24|21752.96|21752.96|0
1644227900000|2022-02-07 09:58:20|21753.16|21753.16|21753.43|21753.43|21753.43|21753.43|21753.11|21753.11|0
1644227910000|2022-02-07 09:58:30|21753.56|21753.56|21753.41|21753.41|21753.56|21753.56|21753.41|21753.41|0
1644227920000|2022-02-07 09:58:40|21753.52|21753.52|21753.57|21753.57|21753.57|21753.57|21753.52|21753.52|0
1644227930000|2022-02-07 09:58:50|21753.51|21753.51|21754.27|21754.27|21754.36|21754.36|21753.49|21753.49|0
1644227940000|2022-02-07 09:59:00|21754.21|21754.21|21754.59|21754.59|21754.59|21754.59|21754.21|21754.21|0
1644227950000|2022-02-07 09:59:10|21754.54|21754.54|21755.48|21755.48|21755.66|21755.66|21754.54|21754.54|0
1644227960000|2022-02-07 09:59:20|21755.57|21755.57|21756.34|21756.34|21756.36|21756.36|21755.35|21755.35|0
1644227970000|2022-02-07 09:59:30|21756.26|21756.26|21756.56|21756.56|21756.56|21756.56|21756.26|21756.26|0
1644227980000|2022-02-07 09:59:40|21756.63|21756.63|21756.42|21756.42|21756.72|21756.72|21756.36|21756.36|0
1644227990000|2022-02-07 09:59:50|21756.66|21756.66|21755.59|21755.59|21756.72|21756.72|21755.59|21755.59|0
1644228000000|2022-02-07 10:00:00|21755.5|21755.5|21756.11|21756.11|21756.11|21756.11|21755.32|21755.32|0
1644228010000|2022-02-07 10:00:10|21756.05|21756.05|21755.79|21755.79|21756.05|21756.05|21755.77|21755.77|0
1644228020000|2022-02-07 10:00:20|21755.9|21755.9|21756.06|21756.06|21756.19|21756.19|21755.85|21755.85|0
1644228030000|2022-02-07 10:00:30|21756.09|21756.09|21756.41|21756.41|21756.55|21756.55|21756.09|21756.09|0
1644228040000|2022-02-07 10:00:40|21756.7|21756.7|21757.03|21757.03|21757.03|21757.03|21756.65|21756.65|0
1644228050000|2022-02-07 10:00:50|21757.14|21757.14|21757.58|21757.58|21757.59|21757.59|21757.14|21757.14|0
1644228060000|2022-02-07 10:01:00|21757.67|21757.67|21757.49|21757.49|21757.67|21757.67|21757.26|21757.26|0
1644228070000|2022-02-07 10:01:10|21757.6|21757.6|21757.88|21757.88|21758.04|21758.04|21757.6|21757.6|0
1644228080000|2022-02-07 10:01:20|21757.96|21757.96|21757.91|21757.91|21758.05|21758.05|21757.77|21757.77|0
1644228090000|2022-02-07 10:01:30|21757.73|21757.73|21757.64|21757.64|21757.73|21757.73|21757.64|21757.64|0
1644228100000|2022-02-07 10:01:40|21757.62|21757.62|21758.62|21758.62|21758.97|21758.97|21757.52|21757.52|0
1644228110000|2022-02-07 10:01:50|21758.53|21758.53|21758.93|21758.93|21758.95|21758.95|21758.42|21758.42|0
1644228120000|2022-02-07 10:02:00|21758.89|21758.89|21760.36|21760.36|21760.36|21760.36|21758.83|21758.83|0
1644228130000|2022-02-07 10:02:10|21760.55|21760.55|21763.8|21763.8|21763.8|21763.8|21760.55|21760.55|0
1644228140000|2022-02-07 10:02:20|21763.85|21763.85|21764.42|21764.42|21764.55|21764.55|21763.85|21763.85|0
1644228150000|2022-02-07 10:02:30|21764.54|21764.54|21764.45|21764.45|21764.75|21764.75|21764.45|21764.45|0
1644228160000|2022-02-07 10:02:40|21764.38|21764.38|21763.87|21763.87|21764.44|21764.44|21763.87|21763.87|0
1644228170000|2022-02-07 10:02:50|21763.8|21763.8|21764.1|21764.1|21764.14|21764.14|21763.8|21763.8|0
1644228180000|2022-02-07 10:03:00|21764.07|21764.07|21764.17|21764.17|21764.22|21764.22|21763.98|21763.98|0
1644228190000|2022-02-07 10:03:10|21764.37|21764.37|21764.45|21764.45|21764.56|21764.56|21764.24|21764.24|0
1644228200000|2022-02-07 10:03:20|21764.59|21764.59|21764.76|21764.76|21764.76|21764.76|21764.59|21764.59|0
1644228210000|2022-02-07 10:03:30|21764.86|21764.86|21764.81|21764.81|21764.9|21764.9|21764.81|21764.81|0
1644228220000|2022-02-07 10:03:40|21764.84|21764.84|21765.02|21765.02|21765.02|21765.02|21764.84|21764.84|0
1644228230000|2022-02-07 10:03:50|21765.06|21765.06|21765.04|21765.04|21765.1|21765.1|21765.04|21765.04|0
1644228240000|2022-02-07 10:04:00|21765.19|21765.19|21765.3|21765.3|21765.3|21765.3|21765.19|21765.19|0
1644228250000|2022-02-07 10:04:10|21765.5|21765.5|21765.48|21765.48|21765.56|21765.56|21765.43|21765.43|0
1644228260000|2022-02-07 10:04:20|21765.32|21765.32|21764.93|21764.93|21765.42|21765.42|21764.93|21764.93|0
1644228270000|2022-02-07 10:04:30|21764.98|21764.98|21765.1|21765.1|21765.1|21765.1|21764.97|21764.97|0
1644228280000|2022-02-07 10:04:40|21765.29|21765.29|21765.03|21765.03|21765.33|21765.33|21765.03|21765.03|0
1644228290000|2022-02-07 10:04:50|21764.98|21764.98|21765.15|21765.15|21765.15|21765.15|21764.93|21764.93|0
1644228300000|2022-02-07 10:05:00|21765.26|21765.26|21765.38|21765.38|21765.38|21765.38|21764.99|21764.99|0
1644228310000|2022-02-07 10:05:10|21765.45|21765.45|21765.42|21765.42|21765.55|21765.55|21765.42|21765.42|0
1644228320000|2022-02-07 10:05:20|21765.54|21765.54|21765.16|21765.16|21765.6|21765.6|21765.16|21765.16|0
1644228330000|2022-02-07 10:05:30|21765.06|21765.06|21764.88|21764.88|21765.06|21765.06|21764.84|21764.84|0
1644228340000|2022-02-07 10:05:40|21764.84|21764.84|21764.88|21764.88|21764.96|21764.96|21764.84|21764.84|0
1644228350000|2022-02-07 10:05:50|21764.83|21764.83|21764.6|21764.6|21764.83|21764.83|21764.6|21764.6|0
1644228360000|2022-02-07 10:06:00|21764.49|21764.49|21764.53|21764.53|21764.53|21764.53|21764.28|21764.28|0
1644228370000|2022-02-07 10:06:10|21764.4|21764.4|21764.46|21764.46|21764.46|21764.46|21764.4|21764.4|0
1644228380000|2022-02-07 10:06:20|21764.33|21764.33|21764.33|21764.33|21764.33|21764.33|21764.33|21764.33|0
1644228390000|2022-02-07 10:06:30|21764.38|21764.38|21763.63|21763.63|21764.38|21764.38|21763.63|21763.63|0
1644228400000|2022-02-07 10:06:40|21763.41|21763.41|21763.01|21763.01|21763.72|21763.72|21762.85|21762.85|0
1644228410000|2022-02-07 10:06:50|21762.89|21762.89|21763.18|21763.18|21763.18|21763.18|21762.83|21762.83|0
1644228420000|2022-02-07 10:07:00|21763.26|21763.26|21763.12|21763.12|21763.51|21763.51|21763.12|21763.12|0
1644228430000|2022-02-07 10:07:10|21763.03|21763.03|21763.11|21763.11|21763.53|21763.53|21763|21763|0
1644228440000|2022-02-07 10:07:20|21763.32|21763.32|21762.65|21762.65|21763.32|21763.32|21762.65|21762.65|0
1644228450000|2022-02-07 10:07:30|21762.57|21762.57|21762.68|21762.68|21762.7|21762.7|21762.49|21762.49|0
1644228460000|2022-02-07 10:07:40|21762.57|21762.57|21762.92|21762.92|21762.92|21762.92|21762.57|21762.57|0
1644228470000|2022-02-07 10:07:50|21763.08|21763.08|21762.52|21762.52|21763.08|21763.08|21762.52|21762.52|0
1644228480000|2022-02-07 10:08:00|21762.48|21762.48|21761.58|21761.58|21762.56|21762.56|21761.58|21761.58|0
1644228490000|2022-02-07 10:08:10|21761.33|21761.33|21761.24|21761.24|21761.33|21761.33|21761.19|21761.19|0
1644228500000|2022-02-07 10:08:20|21761.28|21761.28|21761|21761|21761.31|21761.31|21761|21761|0
1644228510000|2022-02-07 10:08:30|21761.11|21761.11|21761.2|21761.2|21761.27|21761.27|21761.01|21761.01|0
1644228520000|2022-02-07 10:08:40|21761.02|21761.02|21761.02|21761.02|21761.1|21761.1|21760.94|21760.94|0
1644228530000|2022-02-07 10:08:50|21761.2|21761.2|21761.51|21761.51|21761.51|21761.51|21761.16|21761.16|0
1644228540000|2022-02-07 10:09:00|21761.59|21761.59|21761.86|21761.86|21761.86|21761.86|21761.55|21761.55|0
1644228550000|2022-02-07 10:09:10|21761.95|21761.95|21761.86|21761.86|21761.95|21761.95|21761.4|21761.4|0
1644228560000|2022-02-07 10:09:20|21761.79|21761.79|21761.36|21761.36|21761.97|21761.97|21761.12|21761.12|0
1644228570000|2022-02-07 10:09:30|21761.22|21761.22|21761.17|21761.17|21761.33|21761.33|21761.15|21761.15|0
1644228580000|2022-02-07 10:09:40|21761.11|21761.11|21761.24|21761.24|21761.24|21761.24|21761.04|21761.04|0
1644228590000|2022-02-07 10:09:50|21761.3|21761.3|21761.42|21761.42|21761.56|21761.56|21761.29|21761.29|0
1644228600000|2022-02-07 10:10:00|21761.48|21761.48|21761.4|21761.4|21761.53|21761.53|21761.4|21761.4|0
1644228610000|2022-02-07 10:10:10|21761.11|21761.11|21761.41|21761.41|21761.47|21761.47|21761.11|21761.11|0
1644228620000|2022-02-07 10:10:20|21761.47|21761.47|21762.47|21762.47|21762.47|21762.47|21761.37|21761.37|0
1644228630000|2022-02-07 10:10:30|21762.5|21762.5|21765.71|21765.71|21765.71|21765.71|21762.45|21762.45|0
1644228640000|2022-02-07 10:10:40|21765.96|21765.96|21767.85|21767.85|21767.85|21767.85|21765.96|21765.96|0
1644228650000|2022-02-07 10:10:50|21767.89|21767.89|21768|21768|21768.17|21768.17|21767.89|21767.89|0
1644228660000|2022-02-07 10:11:00|21768.19|21768.19|21769.21|21769.21|21769.21|21769.21|21768.19|21768.19|0
1644228670000|2022-02-07 10:11:10|21769.24|21769.24|21769.58|21769.58|21769.58|21769.58|21769.22|21769.22|0
1644228680000|2022-02-07 10:11:20|21769.62|21769.62|21769.83|21769.83|21769.83|21769.83|21769.5|21769.5|0
1644228690000|2022-02-07 10:11:30|21769.69|21769.69|21770.94|21770.94|21771.03|21771.03|21769.69|21769.69|0
1644228700000|2022-02-07 10:11:40|21770.97|21770.97|21771.63|21771.63|21771.63|21771.63|21770.97|21770.97|0
1644228710000|2022-02-07 10:11:50|21771.57|21771.57|21771.59|21771.59|21771.59|21771.59|21771.53|21771.53|0
1644228720000|2022-02-07 10:12:00|21771.51|21771.51|21771.53|21771.53|21771.6|21771.6|21771.42|21771.42|0
1644228730000|2022-02-07 10:12:10|21771.62|21771.62|21770.19|21770.19|21771.89|21771.89|21770.19|21770.19|0
1644228740000|2022-02-07 10:12:20|21770.08|21770.08|21770.35|21770.35|21770.35|21770.35|21769.73|21769.73|0
1644228750000|2022-02-07 10:12:30|21770.39|21770.39|21770.34|21770.34|21770.61|21770.61|21770.33|21770.33|0
1644228760000|2022-02-07 10:12:40|21770.61|21770.61|21770.34|21770.34|21770.61|21770.61|21770.34|21770.34|0
1644228770000|2022-02-07 10:12:50|21770.36|21770.36|21770.21|21770.21|21770.45|21770.45|21770.21|21770.21|0
1644228780000|2022-02-07 10:13:00|21770.14|21770.14|21770.36|21770.36|21770.48|21770.48|21769.72|21769.72|0
1644228790000|2022-02-07 10:13:10|21770.3|21770.3|21770.34|21770.34|21770.34|21770.34|21770.25|21770.25|0
1644228800000|2022-02-07 10:13:20|21770.19|21770.19|21770.01|21770.01|21770.19|21770.19|21770.01|21770.01|0
1644228810000|2022-02-07 10:13:30|21770.08|21770.08|21770.25|21770.25|21770.25|21770.25|21770.08|21770.08|0
1644228820000|2022-02-07 10:13:40|21770.18|21770.18|21770.29|21770.29|21770.42|21770.42|21770.18|21770.18|0
1644228830000|2022-02-07 10:13:50|21770.34|21770.34|21772.67|21772.67|21772.67|21772.67|21770.05|21770.05|0
1644228840000|2022-02-07 10:14:00|21772.76|21772.76|21772.15|21772.15|21772.76|21772.76|21772.15|21772.15|0
1644228850000|2022-02-07 10:14:10|21772.25|21772.25|21772.15|21772.15|21772.46|21772.46|21772.15|21772.15|0
1644228860000|2022-02-07 10:14:20|21772.2|21772.2|21772.72|21772.72|21772.78|21772.78|21771.87|21771.87|0
1644228870000|2022-02-07 10:14:30|21772.63|21772.63|21772.86|21772.86|21772.86|21772.86|21772.49|21772.49|0
1644228880000|2022-02-07 10:14:40|21772.9|21772.9|21772.62|21772.62|21772.95|21772.95|21772.62|21772.62|0
1644228890000|2022-02-07 10:14:50|21772.68|21772.68|21772.76|21772.76|21772.98|21772.98|21772.68|21772.68|0
1644228900000|2022-02-07 10:15:00|21772.79|21772.79|21772.52|21772.52|21772.85|21772.85|21772.52|21772.52|0
1644228910000|2022-02-07 10:15:10|21772.36|21772.36|21772.49|21772.49|21772.62|21772.62|21772.36|21772.36|0
1644228920000|2022-02-07 10:15:20|21772.35|21772.35|21772.24|21772.24|21772.35|21772.35|21772.13|21772.13|0
1644228930000|2022-02-07 10:15:30|21772.52|21772.52|21772.49|21772.49|21772.86|21772.86|21772.49|21772.49|0
1644228940000|2022-02-07 10:15:40|21772.33|21772.33|21772.2|21772.2|21772.33|21772.33|21771.99|21771.99|0
1644228950000|2022-02-07 10:15:50|21771.98|21771.98|21772.22|21772.22|21772.32|21772.32|21771.88|21771.88|0
1644228960000|2022-02-07 10:16:00|21772.32|21772.32|21771.52|21771.52|21772.32|21772.32|21771.52|21771.52|0
1644228970000|2022-02-07 10:16:10|21771.38|21771.38|21771.66|21771.66|21771.66|21771.66|21771.34|21771.34|0
1644228980000|2022-02-07 10:16:20|21771.61|21771.61|21771.48|21771.48|21771.7|21771.7|21771.48|21771.48|0
1644228990000|2022-02-07 10:16:30|21771.7|21771.7|21771.94|21771.94|21772.25|21772.25|21771.7|21771.7|0
1644229000000|2022-02-07 10:16:40|21772|21772|21772.78|21772.78|21772.91|21772.91|21771.94|21771.94|0
1644229010000|2022-02-07 10:16:50|21772.93|21772.93|21772.86|21772.86|21773.08|21773.08|21772.79|21772.79|0
1644229020000|2022-02-07 10:17:00|21772.98|21772.98|21780.28|21780.28|21780.4|21780.4|21772.98|21772.98|0
1644229030000|2022-02-07 10:17:10|21780.65|21780.65|21780.88|21780.88|21781.09|21781.09|21780.48|21780.48|0
1644229040000|2022-02-07 10:17:20|21780.8|21780.8|21780.95|21780.95|21780.98|21780.98|21780.71|21780.71|0
1644229050000|2022-02-07 10:17:30|21780.99|21780.99|21780.68|21780.68|21781.03|21781.03|21780.68|21780.68|0
1644229060000|2022-02-07 10:17:40|21780.73|21780.73|21780.38|21780.38|21780.84|21780.84|21780.38|21780.38|0
1644229070000|2022-02-07 10:17:50|21780.47|21780.47|21780.23|21780.23|21780.55|21780.55|21780.23|21780.23|0
1644229080000|2022-02-07 10:18:00|21780.29|21780.29|21780.6|21780.6|21780.74|21780.74|21780.29|21780.29|0
1644229090000|2022-02-07 10:18:10|21780.51|21780.51|21780.74|21780.74|21780.78|21780.78|21780.47|21780.47|0
1644229100000|2022-02-07 10:18:20|21780.96|21780.96|21780.95|21780.95|21781.32|21781.32|21780.84|21780.84|0
1644229110000|2022-02-07 10:18:30|21780.91|21780.91|21780.71|21780.71|21780.91|21780.91|21780.67|21780.67|0
1644229120000|2022-02-07 10:18:40|21780.62|21780.62|21780.75|21780.75|21780.75|21780.75|21780.46|21780.46|0
1644229130000|2022-02-07 10:18:50|21780.83|21780.83|21780.82|21780.82|21780.88|21780.88|21780.77|21780.77|0
1644229140000|2022-02-07 10:19:00|21780.69|21780.69|21780.86|21780.86|21780.86|21780.86|21780.65|21780.65|0
1644229150000|2022-02-07 10:19:10|21780.77|21780.77|21780.95|21780.95|21781.16|21781.16|21780.77|21780.77|0
1644229160000|2022-02-07 10:19:20|21781.01|21781.01|21781.15|21781.15|21781.37|21781.37|21780.98|21780.98|0
1644229170000|2022-02-07 10:19:30|21781.18|21781.18|21781.18|21781.18|21781.23|21781.23|21781.18|21781.18|0
1644229180000|2022-02-07 10:19:40|21781|21781|21780.67|21780.67|21781|21781|21780.67|21780.67|0
1644229190000|2022-02-07 10:19:50|21780.93|21780.93|21780.65|21780.65|21780.93|21780.93|21780.64|21780.64|0
1644229200000|2022-02-07 10:20:00|21780.5|21780.5|21779.03|21779.03|21780.5|21780.5|21778.95|21778.95|0
1644229210000|2022-02-07 10:20:10|21778.88|21778.88|21776.65|21776.65|21778.88|21778.88|21776.65|21776.65|0
1644229220000|2022-02-07 10:20:20|21776.57|21776.57|21775.86|21775.86|21776.61|21776.61|21775.8|21775.8|0
1644229230000|2022-02-07 10:20:30|21775.77|21775.77|21775.86|21775.86|21775.86|21775.86|21775.47|21775.47|0
1644229240000|2022-02-07 10:20:40|21775.95|21775.95|21775.32|21775.32|21775.99|21775.99|21775.32|21775.32|0
1644229250000|2022-02-07 10:20:50|21775.23|21775.23|21775.37|21775.37|21775.37|21775.37|21775.21|21775.21|0
1644229260000|2022-02-07 10:21:00|21775.29|21775.29|21775.41|21775.41|21775.62|21775.62|21775.29|21775.29|0
1644229270000|2022-02-07 10:21:10|21775.52|21775.52|21775.27|21775.27|21775.57|21775.57|21775.22|21775.22|0
1644229280000|2022-02-07 10:21:20|21775.22|21775.22|21774.91|21774.91|21775.22|21775.22|21774.8|21774.8|0
1644229290000|2022-02-07 10:21:30|21774.81|21774.81|21774.22|21774.22|21774.81|21774.81|21774.15|21774.15|0
1644229300000|2022-02-07 10:21:40|21774.29|21774.29|21774.58|21774.58|21774.74|21774.74|21774.29|21774.29|0
1644229310000|2022-02-07 10:21:50|21774.48|21774.48|21774.68|21774.68|21774.79|21774.79|21774.45|21774.45|0
1644229320000|2022-02-07 10:22:00|21774.66|21774.66|21772.1|21772.1|21774.69|21774.69|21772.1|21772.1|0
1644229330000|2022-02-07 10:22:10|21772.06|21772.06|21771.62|21771.62|21772.06|21772.06|21771.62|21771.62|0
1644229340000|2022-02-07 10:22:20|21771.54|21771.54|21771.25|21771.25|21771.54|21771.54|21771.1|21771.1|0
1644229350000|2022-02-07 10:22:30|21770.73|21770.73|21770.57|21770.57|21770.84|21770.84|21770.57|21770.57|0
1644229360000|2022-02-07 10:22:40|21770.55|21770.55|21770.44|21770.44|21770.6|21770.6|21770.34|21770.34|0
1644229370000|2022-02-07 10:22:50|21770.41|21770.41|21770.42|21770.42|21770.45|21770.45|21770.32|21770.32|0
1644229380000|2022-02-07 10:23:00|21770.37|21770.37|21770.28|21770.28|21770.37|21770.37|21770.03|21770.03|0
1644229390000|2022-02-07 10:23:10|21770.25|21770.25|21769.98|21769.98|21770.25|21770.25|21769.98|21769.98|0
1644229400000|2022-02-07 10:23:20|21770.15|21770.15|21770.28|21770.28|21770.35|21770.35|21770.06|21770.06|0
1644229410000|2022-02-07 10:23:30|21770.55|21770.55|21770.28|21770.28|21770.73|21770.73|21770.24|21770.24|0
1644229420000|2022-02-07 10:23:40|21770.2|21770.2|21771|21771|21771|21771|21770.2|21770.2|0
1644229430000|2022-02-07 10:23:50|21770.9|21770.9|21770.95|21770.95|21771.16|21771.16|21770.87|21770.87|0
1644229440000|2022-02-07 10:24:00|21770.85|21770.85|21770.9|21770.9|21770.93|21770.93|21770.78|21770.78|0
1644229450000|2022-02-07 10:24:10|21770.81|21770.81|21770.34|21770.34|21770.81|21770.81|21770.34|21770.34|0
1644229460000|2022-02-07 10:24:20|21770.51|21770.51|21770.63|21770.63|21770.64|21770.64|21770.51|21770.51|0
1644229470000|2022-02-07 10:24:30|21770.7|21770.7|21770.75|21770.75|21770.75|21770.75|21770.7|21770.7|0
1644229480000|2022-02-07 10:24:40|21770.79|21770.79|21770.54|21770.54|21770.79|21770.79|21770.4|21770.4|0
1644229490000|2022-02-07 10:24:50|21770.65|21770.65|21770.9|21770.9|21770.92|21770.92|21770.65|21770.65|0
1644229500000|2022-02-07 10:25:00|21770.79|21770.79|21770.44|21770.44|21770.79|21770.79|21770.44|21770.44|0
1644229510000|2022-02-07 10:25:10|21770.52|21770.52|21770.34|21770.34|21770.6|21770.6|21770.34|21770.34|0
1644229520000|2022-02-07 10:25:20|21770.49|21770.49|21770.72|21770.72|21770.72|21770.72|21770.49|21770.49|0
1644229530000|2022-02-07 10:25:30|21770.8|21770.8|21770.39|21770.39|21770.87|21770.87|21770.39|21770.39|0
1644229540000|2022-02-07 10:25:40|21770.47|21770.47|21770.18|21770.18|21770.47|21770.47|21770.04|21770.04|0
1644229550000|2022-02-07 10:25:50|21770.22|21770.22|21770.01|21770.01|21770.22|21770.22|21769.83|21769.83|0
1644229560000|2022-02-07 10:26:00|21770.12|21770.12|21770.23|21770.23|21770.57|21770.57|21769.97|21769.97|0
1644229570000|2022-02-07 10:26:10|21770.37|21770.37|21770.47|21770.47|21770.5|21770.5|21770.35|21770.35|0
1644229580000|2022-02-07 10:26:20|21770.32|21770.32|21770.5|21770.5|21770.56|21770.56|21770.25|21770.25|0
1644229590000|2022-02-07 10:26:30|21770.82|21770.82|21771.43|21771.43|21771.43|21771.43|21770.82|21770.82|0
1644229600000|2022-02-07 10:26:40|21771.55|21771.55|21771.34|21771.34|21771.55|21771.55|21771.34|21771.34|0
1644229610000|2022-02-07 10:26:50|21771.45|21771.45|21771.45|21771.45|21771.45|21771.45|21771.45|21771.45|0
1644229620000|2022-02-07 10:27:00|21771.28|21771.28|21771.57|21771.57|21771.59|21771.59|21770.96|21770.96|0
1644229630000|2022-02-07 10:27:10|21771.65|21771.65|21771.7|21771.7|21771.73|21771.73|21771.45|21771.45|0
1644229640000|2022-02-07 10:27:20|21771.64|21771.64|21771.43|21771.43|21771.64|21771.64|21771.32|21771.32|0
1644229650000|2022-02-07 10:27:30|21771.37|21771.37|21771.34|21771.34|21771.53|21771.53|21771.34|21771.34|0
1644229660000|2022-02-07 10:27:40|21771.24|21771.24|21771.24|21771.24|21771.31|21771.31|21771.04|21771.04|0
1644229670000|2022-02-07 10:27:50|21771.21|21771.21|21771.21|21771.21|21771.21|21771.21|21771.21|21771.21|0
1644229690000|2022-02-07 10:28:10|21771.02|21771.02|21770.97|21770.97|21771.04|21771.04|21770.95|21770.95|0
1644229700000|2022-02-07 10:28:20|21770.84|21770.84|21770.34|21770.34|21770.84|21770.84|21770.23|21770.23|0
1644229710000|2022-02-07 10:28:30|21770.24|21770.24|21771.17|21771.17|21771.17|21771.17|21770.24|21770.24|0
1644229720000|2022-02-07 10:28:40|21771.29|21771.29|21771.61|21771.61|21771.61|21771.61|21771.23|21771.23|0
1644229730000|2022-02-07 10:28:50|21771.77|21771.77|21771.82|21771.82|21771.82|21771.82|21771.61|21771.61|0
1644229740000|2022-02-07 10:29:00|21771.88|21771.88|21776.6|21776.6|21776.67|21776.67|21771.88|21771.88|0
1644229750000|2022-02-07 10:29:10|21776.61|21776.61|21777.22|21777.22|21777.4|21777.4|21776.61|21776.61|0
1644229760000|2022-02-07 10:29:20|21777.33|21777.33|21777.29|21777.29|21777.33|21777.33|21777.08|21777.08|0
1644229770000|2022-02-07 10:29:30|21777.27|21777.27|21776.89|21776.89|21777.37|21777.37|21776.89|21776.89|0
1644229780000|2022-02-07 10:29:40|21776.98|21776.98|21777.08|21777.08|21777.12|21777.12|21776.88|21776.88|0
1644229790000|2022-02-07 10:29:50|21776.88|21776.88|21777.01|21777.01|21777.06|21777.06|21776.76|21776.76|0
1644229800000|2022-02-07 10:30:00|21776.92|21776.92|21777.38|21777.38|21777.4|21777.4|21776.92|21776.92|0
1644229810000|2022-02-07 10:30:10|21777.44|21777.44|21777.33|21777.33|21777.53|21777.53|21777.33|21777.33|0
1644229820000|2022-02-07 10:30:20|21777.65|21777.65|21777.72|21777.72|21777.72|21777.72|21777.44|21777.44|0
1644229830000|2022-02-07 10:30:30|21777.8|21777.8|21778.03|21778.03|21778.03|21778.03|21777.7|21777.7|0
1644229840000|2022-02-07 10:30:40|21778.06|21778.06|21778|21778|21778.27|21778.27|21778|21778|0
1644229850000|2022-02-07 10:30:50|21777.96|21777.96|21777.88|21777.88|21778.03|21778.03|21777.88|21777.88|0
1644229860000|2022-02-07 10:31:00|21777.95|21777.95|21777.76|21777.76|21777.95|21777.95|21777.71|21777.71|0
1644229870000|2022-02-07 10:31:10|21777.66|21777.66|21777.55|21777.55|21777.68|21777.68|21777.55|21777.55|0
1644229880000|2022-02-07 10:31:20|21777.62|21777.62|21777.25|21777.25|21777.62|21777.62|21777.25|21777.25|0
1644229890000|2022-02-07 10:31:30|21777.2|21777.2|21776.47|21776.47|21777.2|21777.2|21776.19|21776.19|0
1644229900000|2022-02-07 10:31:40|21776.4|21776.4|21775.5|21775.5|21776.4|21776.4|21775.32|21775.32|0
1644229910000|2022-02-07 10:31:50|21775.42|21775.42|21775.69|21775.69|21775.69|21775.69|21775.34|21775.34|0
1644229920000|2022-02-07 10:32:00|21775.62|21775.62|21775.35|21775.35|21775.73|21775.73|21775.35|21775.35|0
1644229930000|2022-02-07 10:32:10|21775.39|21775.39|21775.43|21775.43|21775.9|21775.9|21775.39|21775.39|0
1644229940000|2022-02-07 10:32:20|21775.47|21775.47|21775.43|21775.43|21775.54|21775.54|21775.37|21775.37|0
1644229950000|2022-02-07 10:32:30|21775.28|21775.28|21775.44|21775.44|21775.51|21775.51|21775.28|21775.28|0
1644229960000|2022-02-07 10:32:40|21775.35|21775.35|21775.11|21775.11|21775.35|21775.35|21775.08|21775.08|0
1644229970000|2022-02-07 10:32:50|21774.89|21774.89|21775.38|21775.38|21775.38|21775.38|21774.76|21774.76|0
1644229980000|2022-02-07 10:33:00|21775.41|21775.41|21775.23|21775.23|21775.47|21775.47|21775.15|21775.15|0
1644229990000|2022-02-07 10:33:10|21775.28|21775.28|21775.17|21775.17|21775.32|21775.32|21775.12|21775.12|0
1644230000000|2022-02-07 10:33:20|21775.08|21775.08|21774.62|21774.62|21775.08|21775.08|21774.62|21774.62|0
1644230010000|2022-02-07 10:33:30|21774.53|21774.53|21773.99|21773.99|21774.53|21774.53|21773.99|21773.99|0
1644230020000|2022-02-07 10:33:40|21773.89|21773.89|21773.65|21773.65|21773.89|21773.89|21773.58|21773.58|0
1644230030000|2022-02-07 10:33:50|21773.52|21773.52|21773.37|21773.37|21773.52|21773.52|21773.37|21773.37|0
1644230040000|2022-02-07 10:34:00|21773.32|21773.32|21772.79|21772.79|21773.4|21773.4|21772.71|21772.71|0
1644230050000|2022-02-07 10:34:10|21772.57|21772.57|21771.68|21771.68|21772.57|21772.57|21771.15|21771.15|0
1644230060000|2022-02-07 10:34:20|21771.52|21771.52|21771.61|21771.61|21771.83|21771.83|21771.46|21771.46|0
1644230070000|2022-02-07 10:34:30|21771.56|21771.56|21771.03|21771.03|21771.59|21771.59|21771.03|21771.03|0
1644230080000|2022-02-07 10:34:40|21771.06|21771.06|21770.94|21770.94|21771.08|21771.08|21770.94|21770.94|0
1644230090000|2022-02-07 10:34:50|21771.65|21771.65|21771.5|21771.5|21771.65|21771.65|21771.5|21771.5|0
1644230100000|2022-02-07 10:35:00|21771.56|21771.56|21765.64|21765.64|21771.82|21771.82|21765.64|21765.64|0
1644230110000|2022-02-07 10:35:10|21765.56|21765.56|21764.93|21764.93|21765.56|21765.56|21764.79|21764.79|0
1644230120000|2022-02-07 10:35:20|21765.11|21765.11|21765.19|21765.19|21765.19|21765.19|21764.69|21764.69|0
1644230130000|2022-02-07 10:35:30|21765.26|21765.26|21765.76|21765.76|21765.87|21765.87|21765.26|21765.26|0
1644230140000|2022-02-07 10:35:40|21765.58|21765.58|21765.54|21765.54|21765.69|21765.69|21765.49|21765.49|0
1644230150000|2022-02-07 10:35:50|21765.6|21765.6|21765.62|21765.62|21765.66|21765.66|21765.58|21765.58|0
1644230160000|2022-02-07 10:36:00|21765.74|21765.74|21765.76|21765.76|21765.93|21765.93|21765.68|21765.68|0
1644230170000|2022-02-07 10:36:10|21765.68|21765.68|21765.83|21765.83|21765.83|21765.83|21765.67|21765.67|0
1644230180000|2022-02-07 10:36:20|21765.75|21765.75|21766.16|21766.16|21766.16|21766.16|21765.6|21765.6|0
1644230190000|2022-02-07 10:36:30|21766.19|21766.19|21768.15|21768.15|21768.15|21768.15|21766.19|21766.19|0
1644230200000|2022-02-07 10:36:40|21768.08|21768.08|21768.47|21768.47|21768.47|21768.47|21768.08|21768.08|0
1644230210000|2022-02-07 10:36:50|21768.35|21768.35|21768.18|21768.18|21768.35|21768.35|21768.11|21768.11|0
1644230220000|2022-02-07 10:37:00|21767.96|21767.96|21768.2|21768.2|21768.2|21768.2|21767.96|21767.96|0
1644230230000|2022-02-07 10:37:10|21768.14|21768.14|21768.24|21768.24|21768.24|21768.24|21768.08|21768.08|0
1644230240000|2022-02-07 10:37:20|21768.17|21768.17|21768.17|21768.17|21768.17|21768.17|21768.17|21768.17|0
1644230250000|2022-02-07 10:37:30|21768.15|21768.15|21768.15|21768.15|21768.15|21768.15|21768.15|21768.15|0
1644230260000|2022-02-07 10:37:40|21768.09|21768.09|21768.09|21768.09|21768.19|21768.19|21768.05|21768.05|0
1644230270000|2022-02-07 10:37:50|21767.98|21767.98|21768.33|21768.33|21768.33|21768.33|21767.93|21767.93|0
1644230280000|2022-02-07 10:38:00|21768.36|21768.36|21768.51|21768.51|21768.51|21768.51|21768.36|21768.36|0
1644230290000|2022-02-07 10:38:10|21768.56|21768.56|21769.04|21769.04|21769.07|21769.07|21768.56|21768.56|0
1644230300000|2022-02-07 10:38:20|21768.93|21768.93|21768.94|21768.94|21769.11|21769.11|21768.93|21768.93|0
1644230310000|2022-02-07 10:38:30|21768.98|21768.98|21768.99|21768.99|21769.06|21769.06|21768.95|21768.95|0
1644230330000|2022-02-07 10:38:50|21768.87|21768.87|21768.86|21768.86|21768.97|21768.97|21768.68|21768.68|0
1644230340000|2022-02-07 10:39:00|21768.73|21768.73|21768.68|21768.68|21768.78|21768.78|21768.68|21768.68|0
1644230350000|2022-02-07 10:39:10|21768.54|21768.54|21767.9|21767.9|21768.54|21768.54|21767.9|21767.9|0
1644230360000|2022-02-07 10:39:20|21767.84|21767.84|21767.73|21767.73|21767.84|21767.84|21767.55|21767.55|0
1644230370000|2022-02-07 10:39:30|21767.67|21767.67|21767.55|21767.55|21767.67|21767.67|21767.34|21767.34|0
1644230380000|2022-02-07 10:39:40|21767.39|21767.39|21766.94|21766.94|21767.48|21767.48|21766.87|21766.87|0
1644230390000|2022-02-07 10:39:50|21767.02|21767.02|21766.77|21766.77|21767.12|21767.12|21766.77|21766.77|0
1644230400000|2022-02-07 10:40:00|21766.67|21766.67|21766.68|21766.68|21766.95|21766.95|21766.65|21766.65|0
1644230410000|2022-02-07 10:40:10|21766.53|21766.53|21766.54|21766.54|21766.7|21766.7|21766.47|21766.47|0
1644230420000|2022-02-07 10:40:20|21766.43|21766.43|21766.07|21766.07|21766.43|21766.43|21766.04|21766.04|0
1644230430000|2022-02-07 10:40:30|21766.15|21766.15|21765.81|21765.81|21766.15|21766.15|21765.81|21765.81|0
1644230440000|2022-02-07 10:40:40|21765.91|21765.91|21765.85|21765.85|21765.91|21765.91|21765.5|21765.5|0
1644230450000|2022-02-07 10:40:50|21765.89|21765.89|21765.95|21765.95|21765.95|21765.95|21765.84|21765.84|0
1644230460000|2022-02-07 10:41:00|21765.9|21765.9|21765.71|21765.71|21765.9|21765.9|21765.71|21765.71|0
1644230470000|2022-02-07 10:41:10|21765.77|21765.77|21765.69|21765.69|21765.83|21765.83|21765.69|21765.69|0
1644230480000|2022-02-07 10:41:20|21765.74|21765.74|21765.74|21765.74|21765.79|21765.79|21765.51|21765.51|0
1644230490000|2022-02-07 10:41:30|21765.61|21765.61|21765.1|21765.1|21765.61|21765.61|21764.98|21764.98|0
1644230500000|2022-02-07 10:41:40|21764.95|21764.95|21764.94|21764.94|21765.08|21765.08|21764.86|21764.86|0
1644230510000|2022-02-07 10:41:50|21764.87|21764.87|21764.9|21764.9|21764.9|21764.9|21764.76|21764.76|0
1644230520000|2022-02-07 10:42:00|21764.83|21764.83|21764.68|21764.68|21764.83|21764.83|21764.64|21764.64|0
1644230530000|2022-02-07 10:42:10|21764.86|21764.86|21764.92|21764.92|21765.12|21765.12|21764.8|21764.8|0
1644230540000|2022-02-07 10:42:20|21764.86|21764.86|21764.82|21764.82|21764.87|21764.87|21764.82|21764.82|0
1644230550000|2022-02-07 10:42:30|21765.09|21765.09|21764.38|21764.38|21765.09|21765.09|21764.38|21764.38|0
1644230560000|2022-02-07 10:42:40|21764.31|21764.31|21764.21|21764.21|21764.48|21764.48|21764.21|21764.21|0
1644230570000|2022-02-07 10:42:50|21764.16|21764.16|21763.62|21763.62|21764.25|21764.25|21763.62|21763.62|0
1644230580000|2022-02-07 10:43:00|21763.56|21763.56|21762.67|21762.67|21763.59|21763.59|21762.67|21762.67|0
1644230590000|2022-02-07 10:43:10|21762.59|21762.59|21761.89|21761.89|21762.62|21762.62|21761.89|21761.89|0
1644230600000|2022-02-07 10:43:20|21762.27|21762.27|21762.12|21762.12|21762.27|21762.27|21762.1|21762.1|0
1644230610000|2022-02-07 10:43:30|21762.19|21762.19|21762.08|21762.08|21762.19|21762.19|21762.04|21762.04|0
1644230620000|2022-02-07 10:43:40|21762.35|21762.35|21762.35|21762.35|21762.35|21762.35|21762.35|21762.35|0
1644230630000|2022-02-07 10:43:50|21762.31|21762.31|21762.07|21762.07|21762.43|21762.43|21762.07|21762.07|0
1644230640000|2022-02-07 10:44:00|21761.99|21761.99|21761.03|21761.03|21761.99|21761.99|21761.03|21761.03|0
1644230650000|2022-02-07 10:44:10|21760.98|21760.98|21760.85|21760.85|21761.36|21761.36|21760.78|21760.78|0
1644230660000|2022-02-07 10:44:20|21760.89|21760.89|21761.42|21761.42|21761.42|21761.42|21760.89|21760.89|0
1644230670000|2022-02-07 10:44:30|21761.39|21761.39|21761.59|21761.59|21761.63|21761.63|21761.39|21761.39|0
1644230680000|2022-02-07 10:44:40|21761.73|21761.73|21762.43|21762.43|21762.43|21762.43|21761.63|21761.63|0
1644230690000|2022-02-07 10:44:50|21762.52|21762.52|21763.16|21763.16|21763.36|21763.36|21762.37|21762.37|0
1644230700000|2022-02-07 10:45:00|21763.19|21763.19|21763.5|21763.5|21763.5|21763.5|21763.12|21763.12|0
1644230710000|2022-02-07 10:45:10|21763.54|21763.54|21764.78|21764.78|21764.78|21764.78|21763.48|21763.48|0
1644230720000|2022-02-07 10:45:20|21764.69|21764.69|21765.25|21765.25|21765.29|21765.29|21764.67|21764.67|0
1644230730000|2022-02-07 10:45:30|21765.32|21765.32|21765.63|21765.63|21765.63|21765.63|21765.32|21765.32|0
1644230740000|2022-02-07 10:45:40|21765.52|21765.52|21765.79|21765.79|21765.89|21765.89|21765.41|21765.41|0
1644230750000|2022-02-07 10:45:50|21765.85|21765.85|21765.99|21765.99|21765.99|21765.99|21765.85|21765.85|0
1644230760000|2022-02-07 10:46:00|21766.08|21766.08|21765.92|21765.92|21766.08|21766.08|21765.91|21765.91|0
1644230770000|2022-02-07 10:46:10|21765.9|21765.9|21765.85|21765.85|21765.9|21765.9|21765.79|21765.79|0
1644230780000|2022-02-07 10:46:20|21765.81|21765.81|21765.82|21765.82|21765.86|21765.86|21765.81|21765.81|0
1644230790000|2022-02-07 10:46:30|21765.91|21765.91|21766.03|21766.03|21766.03|21766.03|21765.89|21765.89|0
1644230800000|2022-02-07 10:46:40|21766.32|21766.32|21765.9|21765.9|21766.41|21766.41|21765.8|21765.8|0
1644230810000|2022-02-07 10:46:50|21766.08|21766.08|21765.89|21765.89|21766.08|21766.08|21765.85|21765.85|0
1644230820000|2022-02-07 10:47:00|21766.41|21766.41|21766.39|21766.39|21766.41|21766.41|21766.29|21766.29|0
1644230830000|2022-02-07 10:47:10|21766.49|21766.49|21765.95|21765.95|21766.75|21766.75|21765.95|21765.95|0
1644230840000|2022-02-07 10:47:20|21765.87|21765.87|21766.17|21766.17|21766.22|21766.22|21765.84|21765.84|0
1644230850000|2022-02-07 10:47:30|21766.1|21766.1|21765.49|21765.49|21766.1|21766.1|21765.49|21765.49|0
1644230860000|2022-02-07 10:47:40|21765.53|21765.53|21765.55|21765.55|21765.96|21765.96|21765.53|21765.53|0
1644230870000|2022-02-07 10:47:50|21765.47|21765.47|21765.51|21765.51|21765.65|21765.65|21765.47|21765.47|0
1644230880000|2022-02-07 10:48:00|21765.49|21765.49|21764.91|21764.91|21765.49|21765.49|21764.91|21764.91|0
1644230890000|2022-02-07 10:48:10|21764.79|21764.79|21765.05|21765.05|21765.12|21765.12|21764.7|21764.7|0
1644230900000|2022-02-07 10:48:20|21765.1|21765.1|21764.86|21764.86|21765.15|21765.15|21764.86|21764.86|0
1644230910000|2022-02-07 10:48:30|21764.79|21764.79|21764.9|21764.9|21764.97|21764.97|21764.39|21764.39|0
1644230920000|2022-02-07 10:48:40|21765.01|21765.01|21764.96|21764.96|21765.06|21765.06|21764.81|21764.81|0
1644230930000|2022-02-07 10:48:50|21765.12|21765.12|21765.39|21765.39|21765.39|21765.39|21765.06|21765.06|0
1644230940000|2022-02-07 10:49:00|21765.44|21765.44|21765.56|21765.56|21765.63|21765.63|21765.33|21765.33|0
1644230950000|2022-02-07 10:49:10|21765.52|21765.52|21765.51|21765.51|21765.52|21765.52|21765.43|21765.43|0
1644230960000|2022-02-07 10:49:20|21765.55|21765.55|21765.91|21765.91|21765.99|21765.99|21765.55|21765.55|0
1644230970000|2022-02-07 10:49:30|21765.86|21765.86|21765.32|21765.32|21765.86|21765.86|21765.21|21765.21|0
1644230980000|2022-02-07 10:49:40|21765.37|21765.37|21764.97|21764.97|21765.37|21765.37|21764.97|21764.97|0
1644230990000|2022-02-07 10:49:50|21764.93|21764.93|21764.95|21764.95|21765.1|21765.1|21764.93|21764.93|0
1644231000000|2022-02-07 10:50:00|21764.84|21764.84|21764.64|21764.64|21764.85|21764.85|21764.64|21764.64|0
1644231010000|2022-02-07 10:50:10|21764.61|21764.61|21764.24|21764.24|21764.61|21764.61|21764.24|21764.24|0
1644231020000|2022-02-07 10:50:20|21764.07|21764.07|21764.02|21764.02|21764.33|21764.33|21763.99|21763.99|0
1644231030000|2022-02-07 10:50:30|21764.16|21764.16|21763.51|21763.51|21764.16|21764.16|21763.16|21763.16|0
1644231040000|2022-02-07 10:50:40|21763.6|21763.6|21763.54|21763.54|21763.65|21763.65|21763.44|21763.44|0
1644231050000|2022-02-07 10:50:50|21763.48|21763.48|21763.4|21763.4|21763.63|21763.63|21763.4|21763.4|0
1644231060000|2022-02-07 10:51:00|21763.35|21763.35|21763.43|21763.43|21763.46|21763.46|21763.32|21763.32|0
1644231070000|2022-02-07 10:51:10|21763.34|21763.34|21763.49|21763.49|21763.63|21763.63|21763.23|21763.23|0
1644231080000|2022-02-07 10:51:20|21763.54|21763.54|21763.18|21763.18|21763.59|21763.59|21763.11|21763.11|0
1644231090000|2022-02-07 10:51:30|21763.24|21763.24|21763.37|21763.37|21763.38|21763.38|21763.04|21763.04|0
1644231100000|2022-02-07 10:51:40|21763.52|21763.52|21764.22|21764.22|21764.22|21764.22|21763.22|21763.22|0
1644231110000|2022-02-07 10:51:50|21764.28|21764.28|21764.09|21764.09|21764.4|21764.4|21763.88|21763.88|0
1644231120000|2022-02-07 10:52:00|21764.18|21764.18|21763.94|21763.94|21764.29|21764.29|21763.87|21763.87|0
1644231130000|2022-02-07 10:52:10|21764.01|21764.01|21764.45|21764.45|21764.45|21764.45|21764.01|21764.01|0
1644231140000|2022-02-07 10:52:20|21764.66|21764.66|21764.91|21764.91|21764.91|21764.91|21764.66|21764.66|0
1644231150000|2022-02-07 10:52:30|21764.69|21764.69|21764.84|21764.84|21764.84|21764.84|21764.63|21764.63|0
1644231160000|2022-02-07 10:52:40|21764.91|21764.91|21765.15|21765.15|21765.15|21765.15|21764.91|21764.91|0
1644231170000|2022-02-07 10:52:50|21765.04|21765.04|21765.73|21765.73|21765.81|21765.81|21765.04|21765.04|0
1644231180000|2022-02-07 10:53:00|21765.75|21765.75|21766.75|21766.75|21766.75|21766.75|21765.75|21765.75|0
1644231190000|2022-02-07 10:53:10|21766.95|21766.95|21766.93|21766.93|21766.95|21766.95|21766.7|21766.7|0
1644231200000|2022-02-07 10:53:20|21767.06|21767.06|21766.61|21766.61|21767.1|21767.1|21766.52|21766.52|0
1644231210000|2022-02-07 10:53:30|21766.58|21766.58|21767.66|21767.66|21767.66|21767.66|21766.45|21766.45|0
1644231220000|2022-02-07 10:53:40|21767.72|21767.72|21767.76|21767.76|21767.88|21767.88|21767.69|21767.69|0
1644231230000|2022-02-07 10:53:50|21767.81|21767.81|21767.97|21767.97|21767.97|21767.97|21767.81|21767.81|0
1644231240000|2022-02-07 10:54:00|21768|21768|21768.19|21768.19|21768.43|21768.43|21768|21768|0
1644231250000|2022-02-07 10:54:10|21768.43|21768.43|21768.66|21768.66|21769.13|21769.13|21768.43|21768.43|0
1644231260000|2022-02-07 10:54:20|21768.59|21768.59|21768.54|21768.54|21768.59|21768.59|21768.4|21768.4|0
1644231270000|2022-02-07 10:54:30|21768.46|21768.46|21768.38|21768.38|21768.46|21768.46|21768.09|21768.09|0
1644231280000|2022-02-07 10:54:40|21768.32|21768.32|21768.23|21768.23|21768.32|21768.32|21767.94|21767.94|0
1644231290000|2022-02-07 10:54:50|21768.38|21768.38|21768.33|21768.33|21768.39|21768.39|21768.19|21768.19|0
1644231300000|2022-02-07 10:55:00|21768.29|21768.29|21767.59|21767.59|21768.29|21768.29|21767.59|21767.59|0
1644231310000|2022-02-07 10:55:10|21767.64|21767.64|21767.53|21767.53|21767.71|21767.71|21767.53|21767.53|0
1644231320000|2022-02-07 10:55:20|21767.37|21767.37|21766.71|21766.71|21767.37|21767.37|21766.71|21766.71|0
1644231330000|2022-02-07 10:55:30|21766.66|21766.66|21765.81|21765.81|21766.66|21766.66|21765.81|21765.81|0
1644231340000|2022-02-07 10:55:40|21765.52|21765.52|21764.46|21764.46|21765.52|21765.52|21764.46|21764.46|0
1644231350000|2022-02-07 10:55:50|21764.33|21764.33|21763.58|21763.58|21764.33|21764.33|21763.58|21763.58|0
1644231360000|2022-02-07 10:56:00|21763.63|21763.63|21763.95|21763.95|21764.12|21764.12|21763.43|21763.43|0
1644231370000|2022-02-07 10:56:10|21764|21764|21763.91|21763.91|21764.1|21764.1|21763.84|21763.84|0
1644231380000|2022-02-07 10:56:20|21763.93|21763.93|21763.66|21763.66|21763.93|21763.93|21763.64|21763.64|0
1644231390000|2022-02-07 10:56:30|21763.74|21763.74|21764.13|21764.13|21764.13|21764.13|21763.74|21763.74|0
1644231410000|2022-02-07 10:56:50|21764.07|21764.07|21764.54|21764.54|21764.58|21764.58|21764.07|21764.07|0
1644231420000|2022-02-07 10:57:00|21764.58|21764.58|21764.34|21764.34|21764.67|21764.67|21764.17|21764.17|0
1644231430000|2022-02-07 10:57:10|21764.44|21764.44|21764.32|21764.32|21764.44|21764.44|21764.26|21764.26|0
1644231440000|2022-02-07 10:57:20|21764.26|21764.26|21764.48|21764.48|21764.48|21764.48|21764.26|21764.26|0
1644231450000|2022-02-07 10:57:30|21764.38|21764.38|21764.42|21764.42|21764.42|21764.42|21764.34|21764.34|0
1644231460000|2022-02-07 10:57:40|21764.22|21764.22|21763.89|21763.89|21764.22|21764.22|21763.89|21763.89|0
1644231470000|2022-02-07 10:57:50|21763.74|21763.74|21763.93|21763.93|21763.93|21763.93|21763.61|21763.61|0
1644231480000|2022-02-07 10:58:00|21763.98|21763.98|21764.61|21764.61|21764.65|21764.65|21763.98|21763.98|0
1644231490000|2022-02-07 10:58:10|21764.67|21764.67|21764.52|21764.52|21764.72|21764.72|21764.52|21764.52|0
1644231500000|2022-02-07 10:58:20|21764.46|21764.46|21764.25|21764.25|21764.46|21764.46|21764.1|21764.1|0
1644231510000|2022-02-07 10:58:30|21764.15|21764.15|21764.17|21764.17|21764.17|21764.17|21763.69|21763.69|0
1644231520000|2022-02-07 10:58:40|21764.15|21764.15|21763.95|21763.95|21764.29|21764.29|21763.91|21763.91|0
1644231530000|2022-02-07 10:58:50|21764.21|21764.21|21763.87|21763.87|21764.21|21764.21|21763.73|21763.73|0
1644231540000|2022-02-07 10:59:00|21763.97|21763.97|21763.58|21763.58|21763.97|21763.97|21763.26|21763.26|0
1644231550000|2022-02-07 10:59:10|21763.7|21763.7|21763.11|21763.11|21763.75|21763.75|21763.11|21763.11|0
1644231560000|2022-02-07 10:59:20|21763.08|21763.08|21763.17|21763.17|21763.17|21763.17|21763.08|21763.08|0
1644231570000|2022-02-07 10:59:30|21763.07|21763.07|21762.2|21762.2|21763.07|21763.07|21762.2|21762.2|0
1644231580000|2022-02-07 10:59:40|21762.08|21762.08|21762.41|21762.41|21762.41|21762.41|21762.04|21762.04|0
1644231590000|2022-02-07 10:59:50|21762.32|21762.32|21762.22|21762.22|21762.36|21762.36|21762.06|21762.06|0
1644231600000|2022-02-07 11:00:00|21762.08|21762.08|21761.53|21761.53|21762.08|21762.08|21761.53|21761.53|0
1644231610000|2022-02-07 11:00:10|21761.37|21761.37|21761.54|21761.54|21761.54|21761.54|21761.19|21761.19|0
1644231620000|2022-02-07 11:00:20|21761.46|21761.46|21761.99|21761.99|21762.12|21762.12|21761.46|21761.46|0
1644231630000|2022-02-07 11:00:30|21761.91|21761.91|21762.2|21762.2|21762.2|21762.2|21761.65|21761.65|0
1644231640000|2022-02-07 11:00:40|21762.13|21762.13|21761.71|21761.71|21762.13|21762.13|21761.71|21761.71|0
1644231650000|2022-02-07 11:00:50|21761.61|21761.61|21761.85|21761.85|21761.88|21761.88|21761.39|21761.39|0
1644231660000|2022-02-07 11:01:00|21761.91|21761.91|21762.08|21762.08|21762.13|21762.13|21761.87|21761.87|0
1644231670000|2022-02-07 11:01:10|21762.12|21762.12|21762.08|21762.08|21762.31|21762.31|21762.04|21762.04|0
1644231680000|2022-02-07 11:01:20|21762.29|21762.29|21762.17|21762.17|21762.36|21762.36|21762.1|21762.1|0
1644231690000|2022-02-07 11:01:30|21762.43|21762.43|21762.45|21762.45|21762.71|21762.71|21762.43|21762.43|0
1644231700000|2022-02-07 11:01:40|21762.3|21762.3|21762.44|21762.44|21762.51|21762.51|21762.3|21762.3|0
1644231710000|2022-02-07 11:01:50|21762.38|21762.38|21762.01|21762.01|21762.38|21762.38|21761.94|21761.94|0
1644231720000|2022-02-07 11:02:00|21761.88|21761.88|21761.72|21761.72|21761.88|21761.88|21761.65|21761.65|0
1644231730000|2022-02-07 11:02:10|21761.63|21761.63|21762.01|21762.01|21762.01|21762.01|21761.63|21761.63|0
1644231740000|2022-02-07 11:02:20|21761.94|21761.94|21761.57|21761.57|21761.94|21761.94|21761.57|21761.57|0
1644231750000|2022-02-07 11:02:30|21761.52|21761.52|21761.26|21761.26|21761.52|21761.52|21761.22|21761.22|0
1644231760000|2022-02-07 11:02:40|21761.16|21761.16|21761.5|21761.5|21761.55|21761.55|21761.16|21761.16|0
1644231770000|2022-02-07 11:02:50|21761.61|21761.61|21761.33|21761.33|21761.98|21761.98|21761.33|21761.33|0
1644231780000|2022-02-07 11:03:00|21761.54|21761.54|21761.39|21761.39|21761.82|21761.82|21761.39|21761.39|0
1644231790000|2022-02-07 11:03:10|21761.46|21761.46|21761.88|21761.88|21761.88|21761.88|21761.46|21761.46|0
1644231800000|2022-02-07 11:03:20|21761.97|21761.97|21761.86|21761.86|21762.13|21762.13|21761.86|21761.86|0
1644231810000|2022-02-07 11:03:30|21761.99|21761.99|21762.37|21762.37|21762.37|21762.37|21761.99|21761.99|0
1644231820000|2022-02-07 11:03:40|21762.4|21762.4|21762.37|21762.37|21762.4|21762.4|21761.86|21761.86|0
1644231830000|2022-02-07 11:03:50|21762.41|21762.41|21762.41|21762.41|21762.41|21762.41|21762.41|21762.41|0
1644231840000|2022-02-07 11:04:00|21762.66|21762.66|21762.73|21762.73|21762.9|21762.9|21762.51|21762.51|0
1644231850000|2022-02-07 11:04:10|21762.68|21762.68|21761.44|21761.44|21762.68|21762.68|21761.29|21761.29|0
1644231860000|2022-02-07 11:04:20|21761.5|21761.5|21761.35|21761.35|21761.5|21761.5|21761.33|21761.33|0
1644231870000|2022-02-07 11:04:30|21761.4|21761.4|21761.47|21761.47|21761.47|21761.47|21761.32|21761.32|0
1644231880000|2022-02-07 11:04:40|21761.42|21761.42|21761.38|21761.38|21761.42|21761.42|21761.26|21761.26|0
1644231890000|2022-02-07 11:04:50|21761.19|21761.19|21761.47|21761.47|21761.47|21761.47|21760.8|21760.8|0
1644231900000|2022-02-07 11:05:00|21761.54|21761.54|21761.33|21761.33|21761.54|21761.54|21761.21|21761.21|0
1644231910000|2022-02-07 11:05:10|21761.29|21761.29|21761.21|21761.21|21761.34|21761.34|21761.03|21761.03|0
1644231920000|2022-02-07 11:05:20|21761.17|21761.17|21760.81|21760.81|21761.17|21761.17|21760.75|21760.75|0
1644231930000|2022-02-07 11:05:30|21760.84|21760.84|21761.04|21761.04|21761.29|21761.29|21760.84|21760.84|0
1644231940000|2022-02-07 11:05:40|21760.97|21760.97|21760.97|21760.97|21760.97|21760.97|21760.97|21760.97|0
1644231950000|2022-02-07 11:05:50|21760.82|21760.82|21760.84|21760.84|21760.86|21760.86|21760.76|21760.76|0
1644231960000|2022-02-07 11:06:00|21760.91|21760.91|21760.88|21760.88|21760.96|21760.96|21760.75|21760.75|0
1644231970000|2022-02-07 11:06:10|21760.92|21760.92|21760.86|21760.86|21760.92|21760.92|21760.69|21760.69|0
1644231980000|2022-02-07 11:06:20|21760.81|21760.81|21759.91|21759.91|21760.82|21760.82|21759.91|21759.91|0
1644231990000|2022-02-07 11:06:30|21759.86|21759.86|21759.74|21759.74|21759.91|21759.91|21759.54|21759.54|0
1644232000000|2022-02-07 11:06:40|21759.7|21759.7|21759.58|21759.58|21759.7|21759.7|21759.47|21759.47|0
1644232010000|2022-02-07 11:06:50|21759.62|21759.62|21759.9|21759.9|21759.9|21759.9|21759.6|21759.6|0
1644232020000|2022-02-07 11:07:00|21759.76|21759.76|21760.15|21760.15|21760.24|21760.24|21759.58|21759.58|0
1644232030000|2022-02-07 11:07:10|21760.28|21760.28|21760.37|21760.37|21760.44|21760.44|21760.28|21760.28|0
1644232040000|2022-02-07 11:07:20|21760.31|21760.31|21760.17|21760.17|21760.31|21760.31|21760.17|21760.17|0
1644232050000|2022-02-07 11:07:30|21760.16|21760.16|21760.01|21760.01|21760.16|21760.16|21760.01|21760.01|0
1644232060000|2022-02-07 11:07:40|21760.53|21760.53|21760.32|21760.32|21760.53|21760.53|21760.32|21760.32|0
1644232070000|2022-02-07 11:07:50|21760.3|21760.3|21760.88|21760.88|21760.88|21760.88|21760.18|21760.18|0
1644232080000|2022-02-07 11:08:00|21760.86|21760.86|21760.47|21760.47|21760.86|21760.86|21760.47|21760.47|0
1644232090000|2022-02-07 11:08:10|21760.42|21760.42|21760.87|21760.87|21760.93|21760.93|21760.37|21760.37|0
1644232100000|2022-02-07 11:08:20|21760.78|21760.78|21761.68|21761.68|21761.68|21761.68|21760.78|21760.78|0
1644232110000|2022-02-07 11:08:30|21761.78|21761.78|21761.5|21761.5|21761.78|21761.78|21761.36|21761.36|0
1644232120000|2022-02-07 11:08:40|21761.58|21761.58|21762.04|21762.04|21762.04|21762.04|21761.58|21761.58|0
1644232130000|2022-02-07 11:08:50|21762|21762|21762|21762|21762|21762|21762|21762|0
1644232140000|2022-02-07 11:09:00|21762.05|21762.05|21763.07|21763.07|21763.07|21763.07|21762.05|21762.05|0
1644232150000|2022-02-07 11:09:10|21763.1|21763.1|21763.52|21763.52|21763.52|21763.52|21762.96|21762.96|0
1644232160000|2022-02-07 11:09:20|21763.59|21763.59|21763.37|21763.37|21763.59|21763.59|21763.37|21763.37|0
1644232170000|2022-02-07 11:09:30|21763.33|21763.33|21763.73|21763.73|21763.73|21763.73|21763.3|21763.3|0
1644232180000|2022-02-07 11:09:40|21763.59|21763.59|21763.64|21763.64|21763.65|21763.65|21763.47|21763.47|0
1644232190000|2022-02-07 11:09:50|21763.66|21763.66|21763.91|21763.91|21763.91|21763.91|21763.66|21763.66|0
1644232200000|2022-02-07 11:10:00|21763.87|21763.87|21761.14|21761.14|21763.87|21763.87|21761.05|21761.05|0
1644232210000|2022-02-07 11:10:10|21761.01|21761.01|21761.48|21761.48|21761.48|21761.48|21761.01|21761.01|0
1644232220000|2022-02-07 11:10:20|21761.45|21761.45|21761.91|21761.91|21761.91|21761.91|21761.45|21761.45|0
1644232230000|2022-02-07 11:10:30|21761.98|21761.98|21762.01|21762.01|21762.09|21762.09|21761.93|21761.93|0
1644232240000|2022-02-07 11:10:40|21761.82|21761.82|21761.61|21761.61|21761.99|21761.99|21761.55|21761.55|0
1644232250000|2022-02-07 11:10:50|21761.63|21761.63|21761.94|21761.94|21761.94|21761.94|21761.63|21761.63|0
1644232260000|2022-02-07 11:11:00|21762.01|21762.01|21762.57|21762.57|21762.57|21762.57|21762.01|21762.01|0
1644232270000|2022-02-07 11:11:10|21762.78|21762.78|21762.97|21762.97|21762.97|21762.97|21762.78|21762.78|0
1644232280000|2022-02-07 11:11:20|21762.9|21762.9|21765.22|21765.22|21765.22|21765.22|21762.9|21762.9|0
1644232290000|2022-02-07 11:11:30|21765.28|21765.28|21770.69|21770.69|21770.69|21770.69|21765.28|21765.28|0
1644232300000|2022-02-07 11:11:40|21770.72|21770.72|21772.28|21772.28|21772.28|21772.28|21770.72|21770.72|0
1644232310000|2022-02-07 11:11:50|21772.3|21772.3|21773.21|21773.21|21773.21|21773.21|21772.3|21772.3|0
1644232320000|2022-02-07 11:12:00|21773.38|21773.38|21774.14|21774.14|21774.42|21774.42|21773.38|21773.38|0
1644232330000|2022-02-07 11:12:10|21774.02|21774.02|21774.63|21774.63|21774.82|21774.82|21774.02|21774.02|0
1644232340000|2022-02-07 11:12:20|21774.52|21774.52|21774.43|21774.43|21774.74|21774.74|21774.43|21774.43|0
1644232350000|2022-02-07 11:12:30|21774.52|21774.52|21774.8|21774.8|21774.8|21774.8|21774.52|21774.52|0
1644232360000|2022-02-07 11:12:40|21774.94|21774.94|21774.94|21774.94|21775.15|21775.15|21774.94|21774.94|0
1644232370000|2022-02-07 11:12:50|21775.02|21775.02|21775.07|21775.07|21775.07|21775.07|21775.02|21775.02|0
1644232380000|2022-02-07 11:13:00|21775.21|21775.21|21775.54|21775.54|21775.54|21775.54|21775.21|21775.21|0
1644232390000|2022-02-07 11:13:10|21775.59|21775.59|21775.56|21775.56|21775.59|21775.59|21775.28|21775.28|0
1644232400000|2022-02-07 11:13:20|21775.61|21775.61|21775.41|21775.41|21775.61|21775.61|21775.41|21775.41|0
1644232410000|2022-02-07 11:13:30|21775.5|21775.5|21775.28|21775.28|21775.5|21775.5|21775.03|21775.03|0
1644232420000|2022-02-07 11:13:40|21775.17|21775.17|21775.21|21775.21|21775.21|21775.21|21775.17|21775.17|0
1644232430000|2022-02-07 11:13:50|21775.17|21775.17|21775.14|21775.14|21775.27|21775.27|21775.12|21775.12|0
1644232440000|2022-02-07 11:14:00|21775.07|21775.07|21774.34|21774.34|21775.14|21775.14|21774.34|21774.34|0
1644232450000|2022-02-07 11:14:10|21774.2|21774.2|21772.71|21772.71|21774.2|21774.2|21772.64|21772.64|0
1644232460000|2022-02-07 11:14:20|21772.78|21772.78|21772.47|21772.47|21772.84|21772.84|21772.47|21772.47|0
1644232470000|2022-02-07 11:14:30|21772.59|21772.59|21772.45|21772.45|21772.8|21772.8|21772.45|21772.45|0
1644232480000|2022-02-07 11:14:40|21772.39|21772.39|21772.58|21772.58|21772.67|21772.67|21772.39|21772.39|0
1644232490000|2022-02-07 11:14:50|21772.55|21772.55|21771.93|21771.93|21772.6|21772.6|21771.67|21771.67|0
1644232500000|2022-02-07 11:15:00|21771.95|21771.95|21770.29|21770.29|21771.95|21771.95|21770.29|21770.29|0
1644232510000|2022-02-07 11:15:10|21770.22|21770.22|21769.75|21769.75|21770.24|21770.24|21769.75|21769.75|0
1644232520000|2022-02-07 11:15:20|21769.6|21769.6|21769.69|21769.69|21769.81|21769.81|21769.6|21769.6|0
1644232530000|2022-02-07 11:15:30|21769.64|21769.64|21770.05|21770.05|21770.08|21770.08|21769.64|21769.64|0
1644232540000|2022-02-07 11:15:40|21769.98|21769.98|21770.56|21770.56|21770.56|21770.56|21769.98|21769.98|0
1644232550000|2022-02-07 11:15:50|21770.52|21770.52|21770.64|21770.64|21770.66|21770.66|21770.52|21770.52|0
1644232560000|2022-02-07 11:16:00|21770.63|21770.63|21770.67|21770.67|21770.76|21770.76|21770.46|21770.46|0
1644232570000|2022-02-07 11:16:10|21770.72|21770.72|21770.66|21770.66|21770.78|21770.78|21770.66|21770.66|0
1644232580000|2022-02-07 11:16:20|21770.6|21770.6|21770.62|21770.62|21770.62|21770.62|21770.48|21770.48|0
1644232590000|2022-02-07 11:16:30|21770.67|21770.67|21770.67|21770.67|21770.71|21770.71|21770.67|21770.67|0
1644232600000|2022-02-07 11:16:40|21770.56|21770.56|21770.53|21770.53|21770.65|21770.65|21770.53|21770.53|0
1644232610000|2022-02-07 11:16:50|21770.58|21770.58|21770.59|21770.59|21770.63|21770.63|21770.42|21770.42|0
1644232620000|2022-02-07 11:17:00|21770.61|21770.61|21770.54|21770.54|21770.68|21770.68|21770.45|21770.45|0
1644232630000|2022-02-07 11:17:10|21770.62|21770.62|21770.53|21770.53|21770.62|21770.62|21770.49|21770.49|0
1644232640000|2022-02-07 11:17:20|21770.49|21770.49|21770.43|21770.43|21770.58|21770.58|21770.22|21770.22|0
1644232650000|2022-02-07 11:17:30|21770.29|21770.29|21770.49|21770.49|21770.66|21770.66|21770.29|21770.29|0
1644232660000|2022-02-07 11:17:40|21770.54|21770.54|21770.41|21770.41|21770.54|21770.54|21770.4|21770.4|0
1644232670000|2022-02-07 11:17:50|21770.39|21770.39|21770.4|21770.4|21770.45|21770.45|21770.26|21770.26|0
1644232680000|2022-02-07 11:18:00|21770.48|21770.48|21770.73|21770.73|21770.8|21770.8|21770.48|21770.48|0
1644232690000|2022-02-07 11:18:10|21770.77|21770.77|21770.86|21770.86|21770.86|21770.86|21770.73|21770.73|0
1644232700000|2022-02-07 11:18:20|21770.94|21770.94|21770.93|21770.93|21771.06|21771.06|21770.93|21770.93|0
1644232710000|2022-02-07 11:18:30|21770.75|21770.75|21771.03|21771.03|21771.07|21771.07|21770.75|21770.75|0
1644232720000|2022-02-07 11:18:40|21771.11|21771.11|21771.11|21771.11|21771.11|21771.11|21771.11|21771.11|0
1644232730000|2022-02-07 11:18:50|21771.06|21771.06|21770.95|21770.95|21771.06|21771.06|21770.95|21770.95|0
1644232740000|2022-02-07 11:19:00|21771.02|21771.02|21771.39|21771.39|21771.39|21771.39|21770.9|21770.9|0
1644232750000|2022-02-07 11:19:10|21771.32|21771.32|21771.32|21771.32|21771.32|21771.32|21771.32|21771.32|0
1644232760000|2022-02-07 11:19:20|21771.18|21771.18|21771.1|21771.1|21771.25|21771.25|21771.04|21771.04|0
1644232770000|2022-02-07 11:19:30|21771.05|21771.05|21771.47|21771.47|21771.57|21771.57|21771.01|21771.01|0
1644232780000|2022-02-07 11:19:40|21771.62|21771.62|21771.71|21771.71|21771.71|21771.71|21771.62|21771.62|0
1644232790000|2022-02-07 11:19:50|21771.62|21771.62|21771.85|21771.85|21771.86|21771.86|21771.62|21771.62|0
1644232800000|2022-02-07 11:20:00|21771.78|21771.78|21772.28|21772.28|21772.28|21772.28|21771.78|21771.78|0
1644232810000|2022-02-07 11:20:10|21772.21|21772.21|21772.21|21772.21|21772.21|21772.21|21772.21|21772.21|0
1644232820000|2022-02-07 11:20:20|21772.11|21772.11|21772.39|21772.39|21772.4|21772.4|21772.11|21772.11|0
1644232830000|2022-02-07 11:20:30|21772.54|21772.54|21773|21773|21773|21773|21772.54|21772.54|0
1644232840000|2022-02-07 11:20:40|21773.1|21773.1|21773.17|21773.17|21773.22|21773.22|21773.03|21773.03|0
1644232850000|2022-02-07 11:20:50|21773.27|21773.27|21773.68|21773.68|21773.76|21773.76|21773.27|21773.27|0
1644232860000|2022-02-07 11:21:00|21773.45|21773.45|21773.62|21773.62|21773.7|21773.7|21773.41|21773.41|0
1644232870000|2022-02-07 11:21:10|21773.68|21773.68|21774.37|21774.37|21774.37|21774.37|21773.64|21773.64|0
1644232880000|2022-02-07 11:21:20|21774.41|21774.41|21774.91|21774.91|21774.91|21774.91|21774.41|21774.41|0
1644232890000|2022-02-07 11:21:30|21774.82|21774.82|21774.71|21774.71|21774.82|21774.82|21774.53|21774.53|0
1644232900000|2022-02-07 11:21:40|21774.67|21774.67|21774.68|21774.68|21774.68|21774.68|21774.46|21774.46|0
1644232910000|2022-02-07 11:21:50|21774.73|21774.73|21774.91|21774.91|21774.91|21774.91|21774.63|21774.63|0
1644232920000|2022-02-07 11:22:00|21775.06|21775.06|21775.11|21775.11|21775.17|21775.17|21774.91|21774.91|0
1644232930000|2022-02-07 11:22:10|21775.05|21775.05|21775.31|21775.31|21775.31|21775.31|21774.99|21774.99|0
1644232940000|2022-02-07 11:22:20|21775.24|21775.24|21775.14|21775.14|21775.24|21775.24|21775.04|21775.04|0
1644232950000|2022-02-07 11:22:30|21775.21|21775.21|21777.36|21777.36|21777.36|21777.36|21775.21|21775.21|0
1644232960000|2022-02-07 11:22:40|21777.63|21777.63|21780.59|21780.59|21780.59|21780.59|21777.63|21777.63|0
1644232970000|2022-02-07 11:22:50|21780.66|21780.66|21781.48|21781.48|21781.48|21781.48|21780.66|21780.66|0
1644232980000|2022-02-07 11:23:00|21781.56|21781.56|21782.58|21782.58|21782.67|21782.67|21781.56|21781.56|0
1644232990000|2022-02-07 11:23:10|21782.68|21782.68|21783.03|21783.03|21783.23|21783.23|21782.68|21782.68|0
1644233000000|2022-02-07 11:23:20|21782.96|21782.96|21782.92|21782.92|21782.96|21782.96|21782.76|21782.76|0
1644233010000|2022-02-07 11:23:30|21783.06|21783.06|21784.91|21784.91|21784.91|21784.91|21783.06|21783.06|0
1644233020000|2022-02-07 11:23:40|21784.86|21784.86|21785.59|21785.59|21785.68|21785.68|21784.86|21784.86|0
1644233030000|2022-02-07 11:23:50|21785.63|21785.63|21785.66|21785.66|21785.66|21785.66|21785.39|21785.39|0
1644233040000|2022-02-07 11:24:00|21785.51|21785.51|21785.95|21785.95|21785.95|21785.95|21785.49|21785.49|0
1644233050000|2022-02-07 11:24:10|21785.93|21785.93|21786.16|21786.16|21786.16|21786.16|21785.93|21785.93|0
1644233060000|2022-02-07 11:24:20|21786.07|21786.07|21785.9|21785.9|21786.22|21786.22|21785.9|21785.9|0
1644233070000|2022-02-07 11:24:30|21786.16|21786.16|21785.98|21785.98|21786.16|21786.16|21785.98|21785.98|0
1644233080000|2022-02-07 11:24:40|21785.93|21785.93|21785.87|21785.87|21785.98|21785.98|21785.87|21785.87|0
1644233090000|2022-02-07 11:24:50|21785.81|21785.81|21785.52|21785.52|21785.81|21785.81|21785.39|21785.39|0
1644233100000|2022-02-07 11:25:00|21785.47|21785.47|21785.71|21785.71|21785.71|21785.71|21785.36|21785.36|0
1644233110000|2022-02-07 11:25:10|21785.68|21785.68|21785.64|21785.64|21785.76|21785.76|21785.64|21785.64|0
1644233120000|2022-02-07 11:25:20|21785.55|21785.55|21785.59|21785.59|21785.59|21785.59|21785.46|21785.46|0
1644233130000|2022-02-07 11:25:30|21785.46|21785.46|21786.24|21786.24|21786.25|21786.25|21785.46|21785.46|0
1644233140000|2022-02-07 11:25:40|21786.12|21786.12|21786.12|21786.12|21786.18|21786.18|21785.87|21785.87|0
1644233150000|2022-02-07 11:25:50|21786.05|21786.05|21786.07|21786.07|21786.07|21786.07|21786.05|21786.05|0
1644233160000|2022-02-07 11:26:00|21785.9|21785.9|21785.77|21785.77|21786.03|21786.03|21785.3|21785.3|0
1644233170000|2022-02-07 11:26:10|21786.01|21786.01|21786.15|21786.15|21786.15|21786.15|21785.95|21785.95|0
1644233180000|2022-02-07 11:26:20|21786.11|21786.11|21786.28|21786.28|21786.28|21786.28|21785.98|21785.98|0
1644233190000|2022-02-07 11:26:30|21786.42|21786.42|21786.97|21786.97|21787.08|21787.08|21786.42|21786.42|0
1644233200000|2022-02-07 11:26:40|21786.9|21786.9|21786.8|21786.8|21786.9|21786.9|21786.73|21786.73|0
1644233210000|2022-02-07 11:26:50|21787.17|21787.17|21787.33|21787.33|21787.33|21787.33|21787.17|21787.17|0
1644233220000|2022-02-07 11:27:00|21787.29|21787.29|21788.01|21788.01|21788.01|21788.01|21787.29|21787.29|0
1644233230000|2022-02-07 11:27:10|21788.02|21788.02|21787.72|21787.72|21788.02|21788.02|21787.71|21787.71|0
1644233240000|2022-02-07 11:27:20|21787.77|21787.77|21787.88|21787.88|21787.93|21787.93|21787.77|21787.77|0
1644233250000|2022-02-07 11:27:30|21787.81|21787.81|21788.09|21788.09|21788.21|21788.21|21787.66|21787.66|0
1644233260000|2022-02-07 11:27:40|21788.19|21788.19|21788.62|21788.62|21788.62|21788.62|21788.19|21788.19|0
1644233270000|2022-02-07 11:27:50|21788.53|21788.53|21788.09|21788.09|21788.53|21788.53|21788.09|21788.09|0
1644233280000|2022-02-07 11:28:00|21788.12|21788.12|21787.93|21787.93|21788.2|21788.2|21787.69|21787.69|0
1644233290000|2022-02-07 11:28:10|21787.89|21787.89|21787.85|21787.85|21787.91|21787.91|21787.73|21787.73|0
1644233300000|2022-02-07 11:28:20|21787.76|21787.76|21788.06|21788.06|21788.06|21788.06|21787.69|21787.69|0
1644233310000|2022-02-07 11:28:30|21788.13|21788.13|21788.38|21788.38|21788.38|21788.38|21788.13|21788.13|0
1644233320000|2022-02-07 11:28:40|21788.36|21788.36|21788.48|21788.48|21788.58|21788.58|21788.29|21788.29|0
1644233330000|2022-02-07 11:28:50|21788.38|21788.38|21788.52|21788.52|21788.56|21788.56|21788.09|21788.09|0
1644233340000|2022-02-07 11:29:00|21788.67|21788.67|21788.57|21788.57|21788.94|21788.94|21788.57|21788.57|0
1644233350000|2022-02-07 11:29:10|21788.68|21788.68|21789.3|21789.3|21789.3|21789.3|21788.68|21788.68|0
1644233360000|2022-02-07 11:29:20|21789.41|21789.41|21789.63|21789.63|21789.63|21789.63|21789.41|21789.41|0
1644233370000|2022-02-07 11:29:30|21789.7|21789.7|21789.39|21789.39|21789.7|21789.7|21789.39|21789.39|0
1644233380000|2022-02-07 11:29:40|21789.68|21789.68|21789.76|21789.76|21789.86|21789.86|21789.68|21789.68|0
1644233390000|2022-02-07 11:29:50|21789.69|21789.69|21789.77|21789.77|21789.77|21789.77|21789.67|21789.67|0
1644233400000|2022-02-07 11:30:00|21789.63|21789.63|21788.9|21788.9|21789.83|21789.83|21788.9|21788.9|0
1644233410000|2022-02-07 11:30:10|21789.03|21789.03|21789.23|21789.23|21789.23|21789.23|21788.92|21788.92|0
1644233420000|2022-02-07 11:30:20|21789.18|21789.18|21789.93|21789.93|21789.93|21789.93|21789.18|21789.18|0
1644233430000|2022-02-07 11:30:30|21790.04|21790.04|21789.98|21789.98|21790.11|21790.11|21789.84|21789.84|0
1644233440000|2022-02-07 11:30:40|21790.02|21790.02|21789.94|21789.94|21790.07|21790.07|21789.89|21789.89|0
1644233450000|2022-02-07 11:30:50|21789.86|21789.86|21789.7|21789.7|21789.95|21789.95|21789.7|21789.7|0
1644233460000|2022-02-07 11:31:00|21789.79|21789.79|21789.7|21789.7|21790.11|21790.11|21789.7|21789.7|0
1644233470000|2022-02-07 11:31:10|21789.66|21789.66|21789.07|21789.07|21789.8|21789.8|21789.07|21789.07|0
1644233480000|2022-02-07 11:31:20|21788.96|21788.96|21788.93|21788.93|21788.96|21788.96|21788.93|21788.93|0
1644233490000|2022-02-07 11:31:30|21788.7|21788.7|21788.85|21788.85|21788.85|21788.85|21788.7|21788.7|0
1644233500000|2022-02-07 11:31:40|21788.78|21788.78|21788.96|21788.96|21789.08|21789.08|21788.78|21788.78|0
1644233510000|2022-02-07 11:31:50|21788.97|21788.97|21789.12|21789.12|21789.12|21789.12|21788.88|21788.88|0
1644233520000|2022-02-07 11:32:00|21789.22|21789.22|21789.8|21789.8|21789.8|21789.8|21789.18|21789.18|0
1644233530000|2022-02-07 11:32:10|21789.65|21789.65|21789.74|21789.74|21789.74|21789.74|21789.56|21789.56|0
1644233540000|2022-02-07 11:32:20|21789.84|21789.84|21789.59|21789.59|21789.99|21789.99|21789.59|21789.59|0
1644233550000|2022-02-07 11:32:30|21789.66|21789.66|21789.73|21789.73|21789.73|21789.73|21789.66|21789.66|0
1644233560000|2022-02-07 11:32:40|21789.75|21789.75|21789.99|21789.99|21789.99|21789.99|21789.72|21789.72|0
1644233570000|2022-02-07 11:32:50|21790.04|21790.04|21790.07|21790.07|21790.14|21790.14|21790.01|21790.01|0
1644233580000|2022-02-07 11:33:00|21790.16|21790.16|21790.34|21790.34|21790.46|21790.46|21790.11|21790.11|0
1644233590000|2022-02-07 11:33:10|21790.5|21790.5|21790.52|21790.52|21790.82|21790.82|21790.5|21790.5|0
1644233600000|2022-02-07 11:33:20|21790.45|21790.45|21790.66|21790.66|21790.66|21790.66|21790.45|21790.45|0
1644233610000|2022-02-07 11:33:30|21790.71|21790.71|21790.79|21790.79|21790.82|21790.82|21790.66|21790.66|0
1644233620000|2022-02-07 11:33:40|21790.84|21790.84|21791.52|21791.52|21791.52|21791.52|21790.84|21790.84|0
1644233630000|2022-02-07 11:33:50|21791.43|21791.43|21792.1|21792.1|21792.1|21792.1|21791.43|21791.43|0
1644233640000|2022-02-07 11:34:00|21792.03|21792.03|21792.38|21792.38|21792.47|21792.47|21791.81|21791.81|0
1644233650000|2022-02-07 11:34:10|21792.49|21792.49|21792.64|21792.64|21792.72|21792.72|21792.4|21792.4|0
1644233660000|2022-02-07 11:34:20|21792.66|21792.66|21792.72|21792.72|21792.73|21792.73|21792.61|21792.61|0
1644233670000|2022-02-07 11:34:30|21792.6|21792.6|21792.86|21792.86|21792.86|21792.86|21792.55|21792.55|0
1644233680000|2022-02-07 11:34:40|21792.92|21792.92|21792.66|21792.66|21792.92|21792.92|21792.6|21792.6|0
1644233690000|2022-02-07 11:34:50|21792.61|21792.61|21792.8|21792.8|21792.88|21792.88|21792.58|21792.58|0
1644233700000|2022-02-07 11:35:00|21792.87|21792.87|21793.63|21793.63|21793.63|21793.63|21792.87|21792.87|0
1644233710000|2022-02-07 11:35:10|21793.67|21793.67|21793.99|21793.99|21793.99|21793.99|21793.67|21793.67|0
1644233720000|2022-02-07 11:35:20|21794.04|21794.04|21794.23|21794.23|21794.26|21794.26|21794.03|21794.03|0
1644233730000|2022-02-07 11:35:30|21794.31|21794.31|21794.64|21794.64|21794.74|21794.74|21794.25|21794.25|0
1644233740000|2022-02-07 11:35:40|21794.67|21794.67|21794.2|21794.2|21794.69|21794.69|21794.2|21794.2|0
1644233750000|2022-02-07 11:35:50|21794.1|21794.1|21794.18|21794.18|21794.18|21794.18|21794.03|21794.03|0
1644233760000|2022-02-07 11:36:00|21793.97|21793.97|21793.7|21793.7|21794.08|21794.08|21793.7|21793.7|0
1644233770000|2022-02-07 11:36:10|21793.76|21793.76|21793.55|21793.55|21794.01|21794.01|21793.55|21793.55|0
1644233780000|2022-02-07 11:36:20|21793.46|21793.46|21794.2|21794.2|21794.31|21794.31|21793.46|21793.46|0
1644233790000|2022-02-07 11:36:30|21794.23|21794.23|21794.76|21794.76|21794.76|21794.76|21794.09|21794.09|0
1644233800000|2022-02-07 11:36:40|21794.74|21794.74|21794.59|21794.59|21794.74|21794.74|21794.39|21794.39|0
1644233810000|2022-02-07 11:36:50|21794.68|21794.68|21795.31|21795.31|21795.35|21795.35|21794.53|21794.53|0
1644233820000|2022-02-07 11:37:00|21795.19|21795.19|21795.16|21795.16|21795.46|21795.46|21795.16|21795.16|0
1644233830000|2022-02-07 11:37:10|21795.02|21795.02|21795.26|21795.26|21795.26|21795.26|21794.93|21794.93|0
1644233840000|2022-02-07 11:37:20|21795.31|21795.31|21795.58|21795.58|21795.65|21795.65|21795.31|21795.31|0
1644233850000|2022-02-07 11:37:30|21795.7|21795.7|21795.74|21795.74|21795.83|21795.83|21795.34|21795.34|0
1644233860000|2022-02-07 11:37:40|21795.83|21795.83|21796.76|21796.76|21796.78|21796.78|21795.83|21795.83|0
1644233870000|2022-02-07 11:37:50|21796.75|21796.75|21796.45|21796.45|21796.75|21796.75|21796.42|21796.42|0
1644233880000|2022-02-07 11:38:00|21796.66|21796.66|21798.27|21798.27|21798.27|21798.27|21796.66|21796.66|0
1644233890000|2022-02-07 11:38:10|21798.78|21798.78|21799.17|21799.17|21799.17|21799.17|21798.78|21798.78|0
1644233900000|2022-02-07 11:38:20|21799.24|21799.24|21799.51|21799.51|21799.51|21799.51|21799.24|21799.24|0
1644233910000|2022-02-07 11:38:30|21799.55|21799.55|21799.61|21799.61|21799.98|21799.98|21799.55|21799.55|0
1644233920000|2022-02-07 11:38:40|21799.68|21799.68|21798.59|21798.59|21799.68|21799.68|21798.59|21798.59|0
1644233930000|2022-02-07 11:38:50|21798.51|21798.51|21798.53|21798.53|21798.53|21798.53|21798.09|21798.09|0
1644233940000|2022-02-07 11:39:00|21798.38|21798.38|21798.25|21798.25|21798.38|21798.38|21797.81|21797.81|0
1644233950000|2022-02-07 11:39:10|21798.38|21798.38|21798.01|21798.01|21798.38|21798.38|21797.86|21797.86|0
1644233960000|2022-02-07 11:39:20|21797.95|21797.95|21798.72|21798.72|21798.72|21798.72|21797.88|21797.88|0
1644233970000|2022-02-07 11:39:30|21798.84|21798.84|21798.74|21798.74|21798.9|21798.9|21798.69|21798.69|0
1644233980000|2022-02-07 11:39:40|21798.76|21798.76|21798.84|21798.84|21798.96|21798.96|21798.62|21798.62|0
1644233990000|2022-02-07 11:39:50|21798.79|21798.79|21798.27|21798.27|21798.79|21798.79|21798.27|21798.27|0
1644234000000|2022-02-07 11:40:00|21798.34|21798.34|21797.61|21797.61|21798.48|21798.48|21797.61|21797.61|0
1644234010000|2022-02-07 11:40:10|21797.53|21797.53|21797.29|21797.29|21797.53|21797.53|21797.29|21797.29|0
1644234020000|2022-02-07 11:40:20|21797.26|21797.26|21797.42|21797.42|21797.61|21797.61|21797.26|21797.26|0
1644234030000|2022-02-07 11:40:30|21797.49|21797.49|21797.18|21797.18|21797.49|21797.49|21797.18|21797.18|0
1644234040000|2022-02-07 11:40:40|21797.05|21797.05|21797.06|21797.06|21797.33|21797.33|21796.99|21796.99|0
1644234050000|2022-02-07 11:40:50|21797.08|21797.08|21797.14|21797.14|21797.28|21797.28|21797.08|21797.08|0
1644234060000|2022-02-07 11:41:00|21797.02|21797.02|21796.97|21796.97|21797.3|21797.3|21796.97|21796.97|0
1644234070000|2022-02-07 11:41:10|21796.88|21796.88|21797.19|21797.19|21797.19|21797.19|21796.77|21796.77|0
1644234080000|2022-02-07 11:41:20|21797.23|21797.23|21797.28|21797.28|21797.44|21797.44|21797.23|21797.23|0
1644234090000|2022-02-07 11:41:30|21797.16|21797.16|21796.89|21796.89|21797.16|21797.16|21796.89|21796.89|0
1644234100000|2022-02-07 11:41:40|21797.02|21797.02|21796.97|21796.97|21797.04|21797.04|21796.81|21796.81|0
1644234110000|2022-02-07 11:41:50|21797.05|21797.05|21797.01|21797.01|21797.05|21797.05|21796.81|21796.81|0
1644234120000|2022-02-07 11:42:00|21796.88|21796.88|21796.87|21796.87|21796.98|21796.98|21796.8|21796.8|0
1644234130000|2022-02-07 11:42:10|21796.82|21796.82|21797.02|21797.02|21797.02|21797.02|21796.82|21796.82|0
1644234140000|2022-02-07 11:42:20|21797.11|21797.11|21796.91|21796.91|21797.11|21797.11|21796.85|21796.85|0
1644234150000|2022-02-07 11:42:30|21796.97|21796.97|21797.18|21797.18|21797.19|21797.19|21796.97|21796.97|0
1644234160000|2022-02-07 11:42:40|21797.22|21797.22|21796.87|21796.87|21797.22|21797.22|21796.78|21796.78|0
1644234170000|2022-02-07 11:42:50|21796.96|21796.96|21797.15|21797.15|21797.29|21797.29|21796.96|21796.96|0
1644234180000|2022-02-07 11:43:00|21797.3|21797.3|21796.14|21796.14|21797.3|21797.3|21796.06|21796.06|0
1644234190000|2022-02-07 11:43:10|21796.06|21796.06|21794.71|21794.71|21796.06|21796.06|21794.71|21794.71|0
1644234200000|2022-02-07 11:43:20|21794.63|21794.63|21795.03|21795.03|21795.07|21795.07|21794.63|21794.63|0
1644234210000|2022-02-07 11:43:30|21795.13|21795.13|21795.25|21795.25|21795.27|21795.27|21795.09|21795.09|0
1644234220000|2022-02-07 11:43:40|21795.18|21795.18|21795.48|21795.48|21795.69|21795.69|21794.96|21794.96|0
1644234230000|2022-02-07 11:43:50|21795.51|21795.51|21795.9|21795.9|21795.9|21795.9|21795.51|21795.51|0
1644234240000|2022-02-07 11:44:00|21795.94|21795.94|21794.82|21794.82|21795.94|21795.94|21794.82|21794.82|0
1644234250000|2022-02-07 11:44:10|21794.92|21794.92|21794.33|21794.33|21794.92|21794.92|21794.33|21794.33|0
1644234260000|2022-02-07 11:44:20|21794.45|21794.45|21794.12|21794.12|21794.45|21794.45|21794.12|21794.12|0
1644234270000|2022-02-07 11:44:30|21794.16|21794.16|21794.53|21794.53|21794.53|21794.53|21794.16|21794.16|0
1644234280000|2022-02-07 11:44:40|21794.49|21794.49|21794.46|21794.46|21794.53|21794.53|21794.46|21794.46|0
1644234290000|2022-02-07 11:44:50|21794.5|21794.5|21794.54|21794.54|21794.54|21794.54|21794.5|21794.5|0
1644234300000|2022-02-07 11:45:00|21794.73|21794.73|21795.95|21795.95|21795.98|21795.98|21794.73|21794.73|0
1644234310000|2022-02-07 11:45:10|21795.99|21795.99|21796.76|21796.76|21796.76|21796.76|21795.99|21795.99|0
1644234320000|2022-02-07 11:45:20|21796.92|21796.92|21797|21797|21797.14|21797.14|21796.92|21796.92|0
1644234330000|2022-02-07 11:45:30|21796.93|21796.93|21797.14|21797.14|21797.14|21797.14|21796.73|21796.73|0
1644234340000|2022-02-07 11:45:40|21797.05|21797.05|21796.52|21796.52|21797.05|21797.05|21796.52|21796.52|0
1644234350000|2022-02-07 11:45:50|21796.49|21796.49|21796.25|21796.25|21796.49|21796.49|21796.25|21796.25|0
1644234360000|2022-02-07 11:46:00|21796.3|21796.3|21795.92|21795.92|21796.49|21796.49|21795.75|21795.75|0
1644234370000|2022-02-07 11:46:10|21795.83|21795.83|21796.22|21796.22|21796.22|21796.22|21795.83|21795.83|0
1644234380000|2022-02-07 11:46:20|21796.18|21796.18|21796.78|21796.78|21796.78|21796.78|21796.18|21796.18|0
1644234390000|2022-02-07 11:46:30|21796.74|21796.74|21797.09|21797.09|21797.09|21797.09|21796.74|21796.74|0
1644234400000|2022-02-07 11:46:40|21797.17|21797.17|21797.45|21797.45|21797.45|21797.45|21797.1|21797.1|0
1644234410000|2022-02-07 11:46:50|21797.55|21797.55|21798.17|21798.17|21798.17|21798.17|21797.55|21797.55|0
1644234420000|2022-02-07 11:47:00|21798.12|21798.12|21798.33|21798.33|21798.33|21798.33|21798.12|21798.12|0
1644234430000|2022-02-07 11:47:10|21798.44|21798.44|21798.17|21798.17|21798.44|21798.44|21798.17|21798.17|0
1644234440000|2022-02-07 11:47:20|21798.1|21798.1|21798.3|21798.3|21798.39|21798.39|21798.1|21798.1|0
1644234450000|2022-02-07 11:47:30|21798.42|21798.42|21798.48|21798.48|21798.48|21798.48|21798.35|21798.35|0
1644234460000|2022-02-07 11:47:40|21798.35|21798.35|21798.53|21798.53|21798.53|21798.53|21798.35|21798.35|0
1644234470000|2022-02-07 11:47:50|21798.71|21798.71|21798.71|21798.71|21798.77|21798.77|21798.64|21798.64|0
1644234480000|2022-02-07 11:48:00|21798.68|21798.68|21798.35|21798.35|21798.68|21798.68|21798.35|21798.35|0
1644234490000|2022-02-07 11:48:10|21798.41|21798.41|21798.46|21798.46|21798.46|21798.46|21798.27|21798.27|0
1644234500000|2022-02-07 11:48:20|21798.51|21798.51|21798.44|21798.44|21798.51|21798.51|21798.37|21798.37|0
1644234510000|2022-02-07 11:48:30|21798.51|21798.51|21798.73|21798.73|21798.73|21798.73|21798.51|21798.51|0
1644234520000|2022-02-07 11:48:40|21798.84|21798.84|21798.81|21798.81|21798.95|21798.95|21798.81|21798.81|0
1644234530000|2022-02-07 11:48:50|21798.88|21798.88|21799.16|21799.16|21799.16|21799.16|21798.81|21798.81|0
1644234540000|2022-02-07 11:49:00|21799.26|21799.26|21799.26|21799.26|21799.26|21799.26|21799.26|21799.26|0
1644234550000|2022-02-07 11:49:10|21799.14|21799.14|21799.25|21799.25|21799.25|21799.25|21799.14|21799.14|0
1644234560000|2022-02-07 11:49:20|21799.11|21799.11|21799.15|21799.15|21799.15|21799.15|21799.1|21799.1|0
1644234570000|2022-02-07 11:49:30|21799.11|21799.11|21799.22|21799.22|21799.36|21799.36|21799.11|21799.11|0
1644234580000|2022-02-07 11:49:40|21799.19|21799.19|21798.66|21798.66|21799.23|21799.23|21798.66|21798.66|0
1644234590000|2022-02-07 11:49:50|21798.62|21798.62|21798.62|21798.62|21798.67|21798.67|21798.58|21798.58|0
1644234600000|2022-02-07 11:50:00|21798.7|21798.7|21798.12|21798.12|21798.7|21798.7|21798.12|21798.12|0
1644234610000|2022-02-07 11:50:10|21798.21|21798.21|21798.41|21798.41|21798.64|21798.64|21798.21|21798.21|0
1644234620000|2022-02-07 11:50:20|21798.36|21798.36|21798.21|21798.21|21798.42|21798.42|21797.81|21797.81|0
1644234630000|2022-02-07 11:50:30|21798.26|21798.26|21798.81|21798.81|21798.81|21798.81|21798.26|21798.26|0
1644234640000|2022-02-07 11:50:40|21798.63|21798.63|21798.58|21798.58|21798.63|21798.63|21798.44|21798.44|0
1644234650000|2022-02-07 11:50:50|21798.53|21798.53|21798.92|21798.92|21799.01|21799.01|21798.53|21798.53|0
1644234660000|2022-02-07 11:51:00|21799.07|21799.07|21798.83|21798.83|21799.11|21799.11|21798.72|21798.72|0
1644234670000|2022-02-07 11:51:10|21798.86|21798.86|21799.6|21799.6|21799.6|21799.6|21798.86|21798.86|0
1644234680000|2022-02-07 11:51:20|21799.64|21799.64|21799.78|21799.78|21799.78|21799.78|21799.64|21799.64|0
1644234690000|2022-02-07 11:51:30|21799.98|21799.98|21799.82|21799.82|21799.98|21799.98|21799.82|21799.82|0
1644234700000|2022-02-07 11:51:40|21800.08|21800.08|21800.17|21800.17|21800.17|21800.17|21800.08|21800.08|0
1644234710000|2022-02-07 11:51:50|21800.73|21800.73|21800.45|21800.45|21800.73|21800.73|21800.45|21800.45|0
1644234720000|2022-02-07 11:52:00|21800.37|21800.37|21800.07|21800.07|21800.37|21800.37|21799.97|21799.97|0
1644234730000|2022-02-07 11:52:10|21800.01|21800.01|21799.75|21799.75|21800.07|21800.07|21799.75|21799.75|0
1644234740000|2022-02-07 11:52:20|21799.94|21799.94|21799.39|21799.39|21799.94|21799.94|21799.39|21799.39|0
1644234750000|2022-02-07 11:52:30|21799.34|21799.34|21799.46|21799.46|21799.56|21799.56|21799.34|21799.34|0
1644234760000|2022-02-07 11:52:40|21799.31|21799.31|21799.6|21799.6|21799.6|21799.6|21799.26|21799.26|0
1644234770000|2022-02-07 11:52:50|21799.55|21799.55|21799.23|21799.23|21799.55|21799.55|21799.12|21799.12|0
1644234780000|2022-02-07 11:53:00|21799.32|21799.32|21799.42|21799.42|21799.5|21799.5|21799.27|21799.27|0
1644234790000|2022-02-07 11:53:10|21799.48|21799.48|21798.88|21798.88|21799.48|21799.48|21798.88|21798.88|0
1644234800000|2022-02-07 11:53:20|21798.94|21798.94|21799.93|21799.93|21799.93|21799.93|21798.81|21798.81|0
1644234810000|2022-02-07 11:53:30|21799.74|21799.74|21799.82|21799.82|21799.82|21799.82|21799.74|21799.74|0
1644234820000|2022-02-07 11:53:40|21799.76|21799.76|21799.22|21799.22|21799.94|21799.94|21799.2|21799.2|0
1644234830000|2022-02-07 11:53:50|21799.29|21799.29|21799.47|21799.47|21799.47|21799.47|21799.29|21799.29|0
1644234840000|2022-02-07 11:54:00|21799.54|21799.54|21800.37|21800.37|21800.37|21800.37|21799.54|21799.54|0
1644234850000|2022-02-07 11:54:10|21800.46|21800.46|21800.47|21800.47|21800.6|21800.6|21800.46|21800.46|0
1644234860000|2022-02-07 11:54:20|21800.56|21800.56|21800.67|21800.67|21800.67|21800.67|21800.44|21800.44|0
1644234870000|2022-02-07 11:54:30|21800.62|21800.62|21800.85|21800.85|21800.97|21800.97|21800.62|21800.62|0
1644234880000|2022-02-07 11:54:40|21800.76|21800.76|21800.81|21800.81|21800.84|21800.84|21800.74|21800.74|0
1644234890000|2022-02-07 11:54:50|21800.85|21800.85|21801.09|21801.09|21801.12|21801.12|21800.85|21800.85|0
1644234900000|2022-02-07 11:55:00|21801.04|21801.04|21801.02|21801.02|21801.32|21801.32|21801.01|21801.01|0
1644234910000|2022-02-07 11:55:10|21800.88|21800.88|21801.04|21801.04|21801.04|21801.04|21800.74|21800.74|0
1644234920000|2022-02-07 11:55:20|21800.96|21800.96|21801.17|21801.17|21801.17|21801.17|21800.96|21800.96|0
1644234930000|2022-02-07 11:55:30|21801.12|21801.12|21801.46|21801.46|21801.46|21801.46|21801.12|21801.12|0
1644234940000|2022-02-07 11:55:40|21801.42|21801.42|21801.46|21801.46|21801.46|21801.46|21801.26|21801.26|0
1644234950000|2022-02-07 11:55:50|21801.54|21801.54|21801.28|21801.28|21801.61|21801.61|21801.28|21801.28|0
1644234960000|2022-02-07 11:56:00|21801.34|21801.34|21801.2|21801.2|21801.58|21801.58|21801.2|21801.2|0
1644234970000|2022-02-07 11:56:10|21801.14|21801.14|21800.9|21800.9|21801.14|21801.14|21800.9|21800.9|0
1644234980000|2022-02-07 11:56:20|21800.76|21800.76|21800.82|21800.82|21800.82|21800.82|21800.76|21800.76|0
1644234990000|2022-02-07 11:56:30|21800.78|21800.78|21800.99|21800.99|21801.05|21801.05|21800.54|21800.54|0
1644235000000|2022-02-07 11:56:40|21801.13|21801.13|21800.87|21800.87|21801.13|21801.13|21800.87|21800.87|0
1644235010000|2022-02-07 11:56:50|21800.96|21800.96|21801.33|21801.33|21801.33|21801.33|21800.96|21800.96|0
1644235020000|2022-02-07 11:57:00|21801.44|21801.44|21801.76|21801.76|21801.76|21801.76|21801.24|21801.24|0
1644235030000|2022-02-07 11:57:10|21801.79|21801.79|21801.51|21801.51|21801.79|21801.79|21801.43|21801.43|0
1644235040000|2022-02-07 11:57:20|21801.46|21801.46|21801.55|21801.55|21801.66|21801.66|21801.46|21801.46|0
1644235050000|2022-02-07 11:57:30|21801.62|21801.62|21800.99|21800.99|21801.62|21801.62|21800.81|21800.81|0
1644235060000|2022-02-07 11:57:40|21801.02|21801.02|21801.17|21801.17|21801.17|21801.17|21801.02|21801.02|0
1644235070000|2022-02-07 11:57:50|21801.24|21801.24|21801.88|21801.88|21801.88|21801.88|21801.24|21801.24|0
1644235080000|2022-02-07 11:58:00|21801.83|21801.83|21801.93|21801.93|21802.05|21802.05|21801.81|21801.81|0
1644235090000|2022-02-07 11:58:10|21801.88|21801.88|21801.96|21801.96|21802.09|21802.09|21801.84|21801.84|0
1644235100000|2022-02-07 11:58:20|21802.01|21802.01|21801.88|21801.88|21802.22|21802.22|21801.88|21801.88|0
1644235110000|2022-02-07 11:58:30|21801.96|21801.96|21803.27|21803.27|21803.31|21803.31|21801.96|21801.96|0
1644235120000|2022-02-07 11:58:40|21803.29|21803.29|21803.47|21803.47|21803.9|21803.9|21803.26|21803.26|0
1644235130000|2022-02-07 11:58:50|21803.39|21803.39|21803.44|21803.44|21803.44|21803.44|21803.19|21803.19|0
1644235140000|2022-02-07 11:59:00|21803.41|21803.41|21803.16|21803.16|21803.41|21803.41|21803.15|21803.15|0
1644235150000|2022-02-07 11:59:10|21803.12|21803.12|21801.46|21801.46|21803.12|21803.12|21801.12|21801.12|0
1644235160000|2022-02-07 11:59:20|21801.37|21801.37|21801.15|21801.15|21801.37|21801.37|21801.15|21801.15|0
1644235170000|2022-02-07 11:59:30|21801.19|21801.19|21800.77|21800.77|21801.32|21801.32|21800.77|21800.77|0
1644235180000|2022-02-07 11:59:40|21800.69|21800.69|21800.41|21800.41|21800.74|21800.74|21800.41|21800.41|0
1644235190000|2022-02-07 11:59:50|21800.59|21800.59|21800.29|21800.29|21800.69|21800.69|21800.29|21800.29|0
1644235200000|2022-02-07 12:00:00|21800.61|21800.61|21800.89|21800.89|21801.6|21801.6|21800.61|21800.61|0
1644235210000|2022-02-07 12:00:10|21800.85|21800.85|21800.94|21800.94|21801.05|21801.05|21800.64|21800.64|0
1644235220000|2022-02-07 12:00:20|21800.88|21800.88|21800.7|21800.7|21800.99|21800.99|21800.7|21800.7|0
1644235230000|2022-02-07 12:00:30|21800.56|21800.56|21800.51|21800.51|21800.59|21800.59|21800.46|21800.46|0
1644235240000|2022-02-07 12:00:40|21800.39|21800.39|21800.84|21800.84|21800.93|21800.93|21800.29|21800.29|0
1644235250000|2022-02-07 12:00:50|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|0
1644235260000|2022-02-07 12:01:00|21800.88|21800.88|21801.26|21801.26|21801.26|21801.26|21800.83|21800.83|0
1644235270000|2022-02-07 12:01:10|21801.39|21801.39|21801.73|21801.73|21801.73|21801.73|21801.39|21801.39|0
1644235280000|2022-02-07 12:01:20|21801.92|21801.92|21802.07|21802.07|21802.07|21802.07|21801.81|21801.81|0
1644235290000|2022-02-07 12:01:30|21802.19|21802.19|21802.37|21802.37|21802.37|21802.37|21802.11|21802.11|0
1644235300000|2022-02-07 12:01:40|21802.53|21802.53|21803.61|21803.61|21803.61|21803.61|21802.53|21802.53|0
1644235310000|2022-02-07 12:01:50|21803.75|21803.75|21803.75|21803.75|21803.75|21803.75|21803.75|21803.75|0
1644235320000|2022-02-07 12:02:00|21803.88|21803.88|21804.38|21804.38|21804.48|21804.48|21803.84|21803.84|0
1644235330000|2022-02-07 12:02:10|21804.15|21804.15|21804.55|21804.55|21804.61|21804.61|21804.14|21804.14|0
1644235340000|2022-02-07 12:02:20|21804.46|21804.46|21804.89|21804.89|21804.89|21804.89|21804.42|21804.42|0
1644235350000|2022-02-07 12:02:30|21804.64|21804.64|21805.3|21805.3|21805.37|21805.37|21804.55|21804.55|0
1644235360000|2022-02-07 12:02:40|21805.37|21805.37|21805.26|21805.26|21805.37|21805.37|21805.22|21805.22|0
1644235370000|2022-02-07 12:02:50|21805.43|21805.43|21805.46|21805.46|21805.63|21805.63|21805.39|21805.39|0
1644235380000|2022-02-07 12:03:00|21805.69|21805.69|21805.54|21805.54|21805.74|21805.74|21805.54|21805.54|0
1644235390000|2022-02-07 12:03:10|21805.5|21805.5|21804.85|21804.85|21805.5|21805.5|21804.8|21804.8|0
1644235400000|2022-02-07 12:03:20|21804.89|21804.89|21804.5|21804.5|21804.89|21804.89|21804.5|21804.5|0
1644235410000|2022-02-07 12:03:30|21804.43|21804.43|21804.36|21804.36|21804.47|21804.47|21804.33|21804.33|0
1644235420000|2022-02-07 12:03:40|21804.18|21804.18|21804.18|21804.18|21804.18|21804.18|21804.18|21804.18|0
1644235430000|2022-02-07 12:03:50|21804.11|21804.11|21804.15|21804.15|21804.15|21804.15|21804.03|21804.03|0
1644235440000|2022-02-07 12:04:00|21804.1|21804.1|21804.3|21804.3|21804.3|21804.3|21803.99|21803.99|0
1644235450000|2022-02-07 12:04:10|21804.33|21804.33|21804.81|21804.81|21804.81|21804.81|21804.16|21804.16|0
1644235460000|2022-02-07 12:04:20|21804.69|21804.69|21804.81|21804.81|21804.81|21804.81|21804.69|21804.69|0
1644235470000|2022-02-07 12:04:30|21804.87|21804.87|21804.75|21804.75|21804.87|21804.87|21804.75|21804.75|0
1644235480000|2022-02-07 12:04:40|21805.22|21805.22|21805.95|21805.95|21806.29|21806.29|21805.22|21805.22|0
1644235490000|2022-02-07 12:04:50|21805.97|21805.97|21806.42|21806.42|21806.56|21806.56|21805.97|21805.97|0
1644235500000|2022-02-07 12:05:00|21806.54|21806.54|21806.61|21806.61|21806.72|21806.72|21806.54|21806.54|0
1644235510000|2022-02-07 12:05:10|21807.12|21807.12|21807.2|21807.2|21807.38|21807.38|21807.12|21807.12|0
1644235520000|2022-02-07 12:05:20|21807.14|21807.14|21807.85|21807.85|21807.85|21807.85|21807.07|21807.07|0
1644235530000|2022-02-07 12:05:30|21807.97|21807.97|21808.8|21808.8|21808.8|21808.8|21807.92|21807.92|0
1644235540000|2022-02-07 12:05:40|21808.85|21808.85|21811.5|21811.5|21811.5|21811.5|21808.85|21808.85|0
1644235550000|2022-02-07 12:05:50|21811.35|21811.35|21811.71|21811.71|21811.92|21811.92|21811.35|21811.35|0
1644235560000|2022-02-07 12:06:00|21811.79|21811.79|21812.22|21812.22|21812.32|21812.32|21811.73|21811.73|0
1644235570000|2022-02-07 12:06:10|21812.28|21812.28|21811.98|21811.98|21812.38|21812.38|21811.83|21811.83|0
1644235580000|2022-02-07 12:06:20|21811.94|21811.94|21812.29|21812.29|21812.29|21812.29|21811.82|21811.82|0
1644235590000|2022-02-07 12:06:30|21812.43|21812.43|21812.53|21812.53|21812.53|21812.53|21812.43|21812.43|0
1644235600000|2022-02-07 12:06:40|21812.46|21812.46|21812.46|21812.46|21812.46|21812.46|21812.46|21812.46|0
1644235610000|2022-02-07 12:06:50|21812.38|21812.38|21812.44|21812.44|21812.44|21812.44|21812.38|21812.38|0
1644235620000|2022-02-07 12:07:00|21812.48|21812.48|21812.61|21812.61|21812.73|21812.73|21812.48|21812.48|0
1644235630000|2022-02-07 12:07:10|21812.75|21812.75|21812.79|21812.79|21812.79|21812.79|21812.66|21812.66|0
1644235640000|2022-02-07 12:07:20|21812.83|21812.83|21812.83|21812.83|21812.83|21812.83|21812.83|21812.83|0
1644235650000|2022-02-07 12:07:30|21813.04|21813.04|21813.54|21813.54|21813.54|21813.54|21813.04|21813.04|0
1644235660000|2022-02-07 12:07:40|21813.8|21813.8|21813.52|21813.52|21813.87|21813.87|21813.52|21813.52|0
1644235670000|2022-02-07 12:07:50|21813.72|21813.72|21813.81|21813.81|21813.81|21813.81|21813.72|21813.72|0
1644235680000|2022-02-07 12:08:00|21813.74|21813.74|21813.93|21813.93|21813.93|21813.93|21813.74|21813.74|0
1644235690000|2022-02-07 12:08:10|21814.06|21814.06|21814.18|21814.18|21814.22|21814.22|21814.06|21814.06|0
1644235700000|2022-02-07 12:08:20|21814.07|21814.07|21814.84|21814.84|21814.84|21814.84|21814.02|21814.02|0
1644235710000|2022-02-07 12:08:30|21814.89|21814.89|21815.3|21815.3|21815.36|21815.36|21814.89|21814.89|0
1644235720000|2022-02-07 12:08:40|21815.48|21815.48|21815.23|21815.23|21815.48|21815.48|21815.21|21815.21|0
1644235730000|2022-02-07 12:08:50|21815.83|21815.83|21815.79|21815.79|21815.83|21815.83|21815.68|21815.68|0
1644235740000|2022-02-07 12:09:00|21815.69|21815.69|21815.48|21815.48|21815.69|21815.69|21815.48|21815.48|0
1644235750000|2022-02-07 12:09:10|21815.61|21815.61|21815.58|21815.58|21815.65|21815.65|21815.58|21815.58|0
1644235760000|2022-02-07 12:09:20|21815.42|21815.42|21815.51|21815.51|21815.69|21815.69|21815.27|21815.27|0
1644235770000|2022-02-07 12:09:30|21815.46|21815.46|21815.37|21815.37|21815.69|21815.69|21815.37|21815.37|0
1644235780000|2022-02-07 12:09:40|21815.21|21815.21|21815.33|21815.33|21815.57|21815.57|21815.21|21815.21|0
1644235790000|2022-02-07 12:09:50|21815.46|21815.46|21815.47|21815.47|21815.48|21815.48|21815.42|21815.42|0
1644235800000|2022-02-07 12:10:00|21815.55|21815.55|21814.94|21814.94|21815.55|21815.55|21814.94|21814.94|0
1644235810000|2022-02-07 12:10:10|21814.9|21814.9|21815.09|21815.09|21815.22|21815.22|21814.88|21814.88|0
1644235820000|2022-02-07 12:10:20|21815.16|21815.16|21814.8|21814.8|21815.25|21815.25|21814.8|21814.8|0
1644235830000|2022-02-07 12:10:30|21814.9|21814.9|21815.72|21815.72|21815.76|21815.76|21814.9|21814.9|0
1644235840000|2022-02-07 12:10:40|21815.78|21815.78|21816.58|21816.58|21816.58|21816.58|21815.78|21815.78|0
1644235850000|2022-02-07 12:10:50|21816.6|21816.6|21816.89|21816.89|21817.07|21817.07|21816.6|21816.6|0
1644235860000|2022-02-07 12:11:00|21816.95|21816.95|21817.04|21817.04|21817.07|21817.07|21816.59|21816.59|0
1644235870000|2022-02-07 12:11:10|21816.86|21816.86|21816.76|21816.76|21816.86|21816.86|21816.68|21816.68|0
1644235880000|2022-02-07 12:11:20|21816.79|21816.79|21817.1|21817.1|21817.1|21817.1|21816.79|21816.79|0
1644235890000|2022-02-07 12:11:30|21817.16|21817.16|21817.1|21817.1|21817.18|21817.18|21817.1|21817.1|0
1644235900000|2022-02-07 12:11:40|21817.28|21817.28|21817.18|21817.18|21817.28|21817.28|21817.17|21817.17|0
1644235910000|2022-02-07 12:11:50|21817.15|21817.15|21817.56|21817.56|21817.56|21817.56|21817.15|21817.15|0
1644235920000|2022-02-07 12:12:00|21817.63|21817.63|21817.58|21817.58|21817.73|21817.73|21817.49|21817.49|0
1644235930000|2022-02-07 12:12:10|21817.51|21817.51|21818.16|21818.16|21818.16|21818.16|21817.51|21817.51|0
1644235940000|2022-02-07 12:12:20|21818.23|21818.23|21818.72|21818.72|21818.72|21818.72|21818.11|21818.11|0
1644235950000|2022-02-07 12:12:30|21818.64|21818.64|21818.84|21818.84|21818.84|21818.84|21818.64|21818.64|0
1644235960000|2022-02-07 12:12:40|21818.77|21818.77|21818.9|21818.9|21819.39|21819.39|21818.77|21818.77|0
1644235970000|2022-02-07 12:12:50|21818.82|21818.82|21819.11|21819.11|21819.11|21819.11|21818.82|21818.82|0
1644235980000|2022-02-07 12:13:00|21819.36|21819.36|21820.21|21820.21|21820.26|21820.26|21819.36|21819.36|0
1644235990000|2022-02-07 12:13:10|21820.26|21820.26|21820.21|21820.21|21820.38|21820.38|21820.13|21820.13|0
1644236000000|2022-02-07 12:13:20|21820.26|21820.26|21820.04|21820.04|21820.26|21820.26|21820.04|21820.04|0
1644236010000|2022-02-07 12:13:30|21820|21820|21820.05|21820.05|21820.15|21820.15|21819.92|21819.92|0
1644236020000|2022-02-07 12:13:40|21820.03|21820.03|21820.63|21820.63|21820.68|21820.68|21820.03|21820.03|0
1644236030000|2022-02-07 12:13:50|21820.59|21820.59|21820.36|21820.36|21820.92|21820.92|21820.36|21820.36|0
1644236040000|2022-02-07 12:14:00|21820.4|21820.4|21820.38|21820.38|21820.4|21820.4|21820.29|21820.29|0
1644236050000|2022-02-07 12:14:10|21820.34|21820.34|21821.06|21821.06|21821.06|21821.06|21820.34|21820.34|0
1644236060000|2022-02-07 12:14:20|21821.19|21821.19|21821.16|21821.16|21821.19|21821.19|21821.16|21821.16|0
1644236070000|2022-02-07 12:14:30|21821.1|21821.1|21821.32|21821.32|21821.32|21821.32|21821.1|21821.1|0
1644236080000|2022-02-07 12:14:40|21821.29|21821.29|21821.63|21821.63|21821.63|21821.63|21821.29|21821.29|0
1644236090000|2022-02-07 12:14:50|21821.65|21821.65|21822.07|21822.07|21822.07|21822.07|21821.65|21821.65|0
1644236100000|2022-02-07 12:15:00|21822.1|21822.1|21822.4|21822.4|21822.41|21822.41|21822.1|21822.1|0
1644236110000|2022-02-07 12:15:10|21822.36|21822.36|21823.8|21823.8|21823.8|21823.8|21822.36|21822.36|0
1644236120000|2022-02-07 12:15:20|21823.91|21823.91|21825.85|21825.85|21825.85|21825.85|21823.91|21823.91|0
1644236130000|2022-02-07 12:15:30|21825.91|21825.91|21825.99|21825.99|21825.99|21825.99|21825.91|21825.91|0
1644236140000|2022-02-07 12:15:40|21825.93|21825.93|21825.85|21825.85|21826.05|21826.05|21825.85|21825.85|0
1644236150000|2022-02-07 12:15:50|21825.78|21825.78|21826.13|21826.13|21826.19|21826.19|21825.78|21825.78|0
1644236160000|2022-02-07 12:16:00|21826.03|21826.03|21825.98|21825.98|21826.17|21826.17|21825.66|21825.66|0
1644236170000|2022-02-07 12:16:10|21826.05|21826.05|21826.65|21826.65|21826.65|21826.65|21826.05|21826.05|0
1644236180000|2022-02-07 12:16:20|21826.78|21826.78|21827.15|21827.15|21827.15|21827.15|21826.78|21826.78|0
1644236190000|2022-02-07 12:16:30|21827.41|21827.41|21827.42|21827.42|21827.52|21827.52|21827.23|21827.23|0
1644236200000|2022-02-07 12:16:40|21827.32|21827.32|21827.66|21827.66|21827.66|21827.66|21827.1|21827.1|0
1644236210000|2022-02-07 12:16:50|21827.86|21827.86|21828.78|21828.78|21828.78|21828.78|21827.86|21827.86|0
1644236220000|2022-02-07 12:17:00|21828.71|21828.71|21828.98|21828.98|21829.3|21829.3|21828.71|21828.71|0
1644236230000|2022-02-07 12:17:10|21828.95|21828.95|21828.47|21828.47|21829.2|21829.2|21828.24|21828.24|0
1644236240000|2022-02-07 12:17:20|21828.69|21828.69|21828.46|21828.46|21828.69|21828.69|21828.33|21828.33|0
1644236250000|2022-02-07 12:17:30|21828.56|21828.56|21828.89|21828.89|21828.89|21828.89|21828.52|21828.52|0
1644236260000|2022-02-07 12:17:40|21829.02|21829.02|21829.63|21829.63|21829.63|21829.63|21828.94|21828.94|0
1644236270000|2022-02-07 12:17:50|21829.67|21829.67|21829.72|21829.72|21829.82|21829.82|21829.63|21829.63|0
1644236280000|2022-02-07 12:18:00|21829.84|21829.84|21830.2|21830.2|21830.2|21830.2|21829.65|21829.65|0
1644236290000|2022-02-07 12:18:10|21830.56|21830.56|21830.82|21830.82|21830.82|21830.82|21830.47|21830.47|0
1644236300000|2022-02-07 12:18:20|21830.89|21830.89|21830.12|21830.12|21830.89|21830.89|21830.12|21830.12|0
1644236310000|2022-02-07 12:18:30|21830.15|21830.15|21831.36|21831.36|21831.36|21831.36|21830.15|21830.15|0
1644236320000|2022-02-07 12:18:40|21831.22|21831.22|21831.5|21831.5|21831.63|21831.63|21831.15|21831.15|0
1644236330000|2022-02-07 12:18:50|21831.57|21831.57|21831.57|21831.57|21831.92|21831.92|21831.55|21831.55|0
1644236340000|2022-02-07 12:19:00|21831.5|21831.5|21831|21831|21831.59|21831.59|21830.91|21830.91|0
1644236350000|2022-02-07 12:19:10|21831.04|21831.04|21830.78|21830.78|21831.04|21831.04|21830.74|21830.74|0
1644236360000|2022-02-07 12:19:20|21830.82|21830.82|21830.89|21830.89|21831.17|21831.17|21830.72|21830.72|0
1644236370000|2022-02-07 12:19:30|21830.76|21830.76|21830.91|21830.91|21830.99|21830.99|21830.63|21830.63|0
1644236380000|2022-02-07 12:19:40|21830.98|21830.98|21831.22|21831.22|21831.27|21831.27|21830.77|21830.77|0
1644236390000|2022-02-07 12:19:50|21831.29|21831.29|21830.82|21830.82|21831.29|21831.29|21830.82|21830.82|0
1644236400000|2022-02-07 12:20:00|21830.73|21830.73|21831.14|21831.14|21831.23|21831.23|21830.54|21830.54|0
1644236410000|2022-02-07 12:20:10|21831.06|21831.06|21830.83|21830.83|21831.1|21831.1|21830.77|21830.77|0
1644236420000|2022-02-07 12:20:20|21830.71|21830.71|21830.58|21830.58|21830.71|21830.71|21830.58|21830.58|0
1644236430000|2022-02-07 12:20:30|21830.52|21830.52|21831.24|21831.24|21831.24|21831.24|21830.52|21830.52|0
1644236440000|2022-02-07 12:20:40|21831.38|21831.38|21831.29|21831.29|21831.38|21831.38|21831.26|21831.26|0
1644236450000|2022-02-07 12:20:50|21831.21|21831.21|21831.29|21831.29|21831.29|21831.29|21831.21|21831.21|0
1644236460000|2022-02-07 12:21:00|21831.24|21831.24|21830.66|21830.66|21831.28|21831.28|21830.66|21830.66|0
1644236470000|2022-02-07 12:21:10|21830.62|21830.62|21830.66|21830.66|21830.75|21830.75|21830.34|21830.34|0
1644236480000|2022-02-07 12:21:20|21830.46|21830.46|21830.34|21830.34|21830.67|21830.67|21830.34|21830.34|0
1644236490000|2022-02-07 12:21:30|21830.21|21830.21|21830.31|21830.31|21830.31|21830.31|21829.67|21829.67|0
1644236500000|2022-02-07 12:21:40|21830.2|21830.2|21829.8|21829.8|21830.23|21830.23|21829.8|21829.8|0
1644236510000|2022-02-07 12:21:50|21829.89|21829.89|21830.81|21830.81|21830.81|21830.81|21829.89|21829.89|0
1644236520000|2022-02-07 12:22:00|21830.73|21830.73|21830.51|21830.51|21830.76|21830.76|21830.51|21830.51|0
1644236530000|2022-02-07 12:22:10|21830.44|21830.44|21829.93|21829.93|21830.44|21830.44|21829.93|21829.93|0
1644236540000|2022-02-07 12:22:20|21829.97|21829.97|21829.93|21829.93|21829.98|21829.98|21829.82|21829.82|0
1644236550000|2022-02-07 12:22:30|21829.67|21829.67|21829.82|21829.82|21829.82|21829.82|21829.6|21829.6|0
1644236560000|2022-02-07 12:22:40|21829.71|21829.71|21829.62|21829.62|21829.71|21829.71|21829.62|21829.62|0
1644236570000|2022-02-07 12:22:50|21829.71|21829.71|21829.72|21829.72|21829.72|21829.72|21829.6|21829.6|0
1644236580000|2022-02-07 12:23:00|21829.76|21829.76|21829.05|21829.05|21829.76|21829.76|21829.05|21829.05|0
1644236590000|2022-02-07 12:23:10|21829.15|21829.15|21828.87|21828.87|21829.15|21829.15|21828.75|21828.75|0
1644236600000|2022-02-07 12:23:20|21828.83|21828.83|21828.52|21828.52|21829.09|21829.09|21828.51|21828.51|0
1644236610000|2022-02-07 12:23:30|21828.43|21828.43|21828.45|21828.45|21828.48|21828.48|21828.36|21828.36|0
1644236620000|2022-02-07 12:23:40|21828.54|21828.54|21828.57|21828.57|21828.58|21828.58|21828.51|21828.51|0
1644236630000|2022-02-07 12:23:50|21828.65|21828.65|21828.42|21828.42|21828.78|21828.78|21828.42|21828.42|0
1644236640000|2022-02-07 12:24:00|21828.34|21828.34|21828.18|21828.18|21828.41|21828.41|21828.18|21828.18|0
1644236650000|2022-02-07 12:24:10|21828.24|21828.24|21828.06|21828.06|21828.32|21828.32|21828.06|21828.06|0
1644236660000|2022-02-07 12:24:20|21827.96|21827.96|21827.72|21827.72|21827.96|21827.96|21827.72|21827.72|0
1644236670000|2022-02-07 12:24:30|21827.67|21827.67|21827.31|21827.31|21827.68|21827.68|21827.31|21827.31|0
1644236680000|2022-02-07 12:24:40|21827.25|21827.25|21826.42|21826.42|21827.25|21827.25|21826.34|21826.34|0
1644236690000|2022-02-07 12:24:50|21826.53|21826.53|21826.08|21826.08|21826.53|21826.53|21826.08|21826.08|0
1644236700000|2022-02-07 12:25:00|21826.11|21826.11|21826.29|21826.29|21826.45|21826.45|21825.9|21825.9|0
1644236710000|2022-02-07 12:25:10|21826.23|21826.23|21825.69|21825.69|21826.23|21826.23|21825.69|21825.69|0
1644236720000|2022-02-07 12:25:20|21825.75|21825.75|21825.51|21825.51|21825.75|21825.75|21825.51|21825.51|0
1644236730000|2022-02-07 12:25:30|21825.44|21825.44|21825.72|21825.72|21825.72|21825.72|21825.29|21825.29|0
1644236740000|2022-02-07 12:25:40|21825.75|21825.75|21825.64|21825.64|21825.75|21825.75|21825.56|21825.56|0
1644236750000|2022-02-07 12:25:50|21825.85|21825.85|21825.91|21825.91|21825.95|21825.95|21825.85|21825.85|0
1644236760000|2022-02-07 12:26:00|21826.07|21826.07|21826.09|21826.09|21826.1|21826.1|21825.9|21825.9|0
1644236770000|2022-02-07 12:26:10|21826.05|21826.05|21825.83|21825.83|21826.05|21826.05|21825.83|21825.83|0
1644236780000|2022-02-07 12:26:20|21825.49|21825.49|21825.28|21825.28|21825.49|21825.49|21825.25|21825.25|0
1644236790000|2022-02-07 12:26:30|21825.37|21825.37|21825.39|21825.39|21825.45|21825.45|21825.37|21825.37|0
1644236800000|2022-02-07 12:26:40|21825.44|21825.44|21825.54|21825.54|21825.63|21825.63|21825.44|21825.44|0
1644236810000|2022-02-07 12:26:50|21825.49|21825.49|21825.63|21825.63|21825.71|21825.71|21825.49|21825.49|0
1644236820000|2022-02-07 12:27:00|21825.68|21825.68|21825.78|21825.78|21825.88|21825.88|21825.3|21825.3|0
1644236830000|2022-02-07 12:27:10|21825.85|21825.85|21826.09|21826.09|21826.09|21826.09|21825.85|21825.85|0
1644236840000|2022-02-07 12:27:20|21826.05|21826.05|21826.35|21826.35|21826.35|21826.35|21825.87|21825.87|0
1644236850000|2022-02-07 12:27:30|21826.22|21826.22|21826.16|21826.16|21826.35|21826.35|21826.16|21826.16|0
1644236860000|2022-02-07 12:27:40|21826.11|21826.11|21825.51|21825.51|21826.11|21826.11|21825.51|21825.51|0
1644236870000|2022-02-07 12:27:50|21825.44|21825.44|21825.67|21825.67|21825.7|21825.7|21825.44|21825.44|0
1644236880000|2022-02-07 12:28:00|21825.71|21825.71|21826.01|21826.01|21826.1|21826.1|21825.71|21825.71|0
1644236890000|2022-02-07 12:28:10|21825.74|21825.74|21825.46|21825.46|21825.83|21825.83|21825.46|21825.46|0
1644236900000|2022-02-07 12:28:20|21825.33|21825.33|21824.87|21824.87|21825.33|21825.33|21824.87|21824.87|0
1644236910000|2022-02-07 12:28:30|21825|21825|21824.59|21824.59|21825|21825|21824.59|21824.59|0
1644236920000|2022-02-07 12:28:40|21824.69|21824.69|21824.91|21824.91|21824.95|21824.95|21824.69|21824.69|0
1644236930000|2022-02-07 12:28:50|21825|21825|21824.61|21824.61|21825|21825|21824.61|21824.61|0
1644236940000|2022-02-07 12:29:00|21824.53|21824.53|21824.38|21824.38|21824.7|21824.7|21824.38|21824.38|0
1644236950000|2022-02-07 12:29:10|21824.6|21824.6|21825.93|21825.93|21826.05|21826.05|21824.6|21824.6|0
1644236960000|2022-02-07 12:29:20|21825.88|21825.88|21826.32|21826.32|21826.37|21826.37|21825.88|21825.88|0
1644236970000|2022-02-07 12:29:30|21826.37|21826.37|21825.91|21825.91|21826.37|21826.37|21825.91|21825.91|0
1644236980000|2022-02-07 12:29:40|21826.06|21826.06|21825.79|21825.79|21826.06|21826.06|21825.79|21825.79|0
1644236990000|2022-02-07 12:29:50|21825.69|21825.69|21825.5|21825.5|21825.81|21825.81|21825.5|21825.5|0
1644237000000|2022-02-07 12:30:00|21825.65|21825.65|21825.23|21825.23|21825.65|21825.65|21825.23|21825.23|0
1644237010000|2022-02-07 12:30:10|21825.18|21825.18|21824.65|21824.65|21825.21|21825.21|21824.65|21824.65|0
1644237020000|2022-02-07 12:30:20|21824.73|21824.73|21824.9|21824.9|21824.97|21824.97|21824.73|21824.73|0
1644237030000|2022-02-07 12:30:30|21824.77|21824.77|21824.8|21824.8|21824.8|21824.8|21824.77|21824.77|0
1644237040000|2022-02-07 12:30:40|21824.75|21824.75|21824.6|21824.6|21824.75|21824.75|21824.55|21824.55|0
1644237050000|2022-02-07 12:30:50|21824.63|21824.63|21824.7|21824.7|21824.7|21824.7|21824.63|21824.63|0
1644237060000|2022-02-07 12:31:00|21825.05|21825.05|21825.59|21825.59|21826.23|21826.23|21825.05|21825.05|0
1644237070000|2022-02-07 12:31:10|21825.65|21825.65|21825.78|21825.78|21825.78|21825.78|21825.65|21825.65|0
1644237080000|2022-02-07 12:31:20|21825.56|21825.56|21825.45|21825.45|21825.56|21825.56|21825.39|21825.39|0
1644237090000|2022-02-07 12:31:30|21825.5|21825.5|21825.75|21825.75|21825.78|21825.78|21825.5|21825.5|0
1644237100000|2022-02-07 12:31:40|21825.66|21825.66|21825.7|21825.7|21825.93|21825.93|21825.6|21825.6|0
1644237110000|2022-02-07 12:31:50|21825.88|21825.88|21825.98|21825.98|21826.17|21826.17|21825.88|21825.88|0
1644237120000|2022-02-07 12:32:00|21826.2|21826.2|21825.74|21825.74|21826.2|21826.2|21825.74|21825.74|0
1644237130000|2022-02-07 12:32:10|21825.64|21825.64|21826.1|21826.1|21826.1|21826.1|21825.64|21825.64|0
1644237140000|2022-02-07 12:32:20|21826.04|21826.04|21826.94|21826.94|21826.99|21826.99|21825.94|21825.94|0
1644237150000|2022-02-07 12:32:30|21826.88|21826.88|21826.97|21826.97|21827.07|21827.07|21826.7|21826.7|0
1644237160000|2022-02-07 12:32:40|21827.04|21827.04|21827.3|21827.3|21827.3|21827.3|21827|21827|0
1644237170000|2022-02-07 12:32:50|21827.25|21827.25|21827.33|21827.33|21827.33|21827.33|21827.23|21827.23|0
1644237180000|2022-02-07 12:33:00|21827.28|21827.28|21827.52|21827.52|21827.99|21827.99|21827.16|21827.16|0
1644237190000|2022-02-07 12:33:10|21827.41|21827.41|21826.7|21826.7|21827.41|21827.41|21826.53|21826.53|0
1644237200000|2022-02-07 12:33:20|21826.63|21826.63|21826.61|21826.61|21826.63|21826.63|21826.57|21826.57|0
1644237210000|2022-02-07 12:33:30|21826.52|21826.52|21826.82|21826.82|21826.82|21826.82|21826.52|21826.52|0
1644237220000|2022-02-07 12:33:40|21826.77|21826.77|21826.44|21826.44|21826.77|21826.77|21826.44|21826.44|0
1644237230000|2022-02-07 12:33:50|21826.39|21826.39|21826.92|21826.92|21827.14|21827.14|21826.39|21826.39|0
1644237240000|2022-02-07 12:34:00|21827.1|21827.1|21827.06|21827.06|21827.23|21827.23|21826.89|21826.89|0
1644237250000|2022-02-07 12:34:10|21827|21827|21827.21|21827.21|21827.21|21827.21|21827|21827|0
1644237260000|2022-02-07 12:34:20|21827.1|21827.1|21827.12|21827.12|21827.22|21827.22|21826.93|21826.93|0
1644237270000|2022-02-07 12:34:30|21827.05|21827.05|21827.06|21827.06|21827.28|21827.28|21826.9|21826.9|0
1644237280000|2022-02-07 12:34:40|21827.01|21827.01|21827.05|21827.05|21827.05|21827.05|21826.96|21826.96|0
1644237290000|2022-02-07 12:34:50|21827.25|21827.25|21827.02|21827.02|21827.25|21827.25|21827|21827|0
1644237300000|2022-02-07 12:35:00|21827.16|21827.16|21827.17|21827.17|21827.23|21827.23|21826.97|21826.97|0
1644237310000|2022-02-07 12:35:10|21827.11|21827.11|21826.73|21826.73|21827.22|21827.22|21826.73|21826.73|0
1644237320000|2022-02-07 12:35:20|21826.66|21826.66|21826.63|21826.63|21826.9|21826.9|21826.63|21826.63|0
1644237330000|2022-02-07 12:35:30|21826.67|21826.67|21826.6|21826.6|21826.67|21826.67|21826.6|21826.6|0
1644237340000|2022-02-07 12:35:40|21826.45|21826.45|21826.79|21826.79|21826.9|21826.9|21826.33|21826.33|0
1644237350000|2022-02-07 12:35:50|21826.84|21826.84|21827.12|21827.12|21827.2|21827.2|21826.84|21826.84|0
1644237360000|2022-02-07 12:36:00|21827.24|21827.24|21826.39|21826.39|21827.24|21827.24|21826.35|21826.35|0
1644237370000|2022-02-07 12:36:10|21825.95|21825.95|21825.42|21825.42|21825.95|21825.95|21825.3|21825.3|0
1644237380000|2022-02-07 12:36:20|21825.25|21825.25|21824.9|21824.9|21825.33|21825.33|21824.83|21824.83|0
1644237390000|2022-02-07 12:36:30|21824.85|21824.85|21825.07|21825.07|21825.09|21825.09|21824.85|21824.85|0
1644237400000|2022-02-07 12:36:40|21824.9|21824.9|21824.63|21824.63|21824.9|21824.9|21824.57|21824.57|0
1644237410000|2022-02-07 12:36:50|21824.56|21824.56|21824.21|21824.21|21824.56|21824.56|21824.21|21824.21|0
1644237420000|2022-02-07 12:37:00|21823.85|21823.85|21823.61|21823.61|21823.85|21823.85|21823.61|21823.61|0
1644237430000|2022-02-07 12:37:10|21823.76|21823.76|21823.23|21823.23|21823.76|21823.76|21823.23|21823.23|0
1644237440000|2022-02-07 12:37:20|21823.34|21823.34|21823.32|21823.32|21823.34|21823.34|21823.28|21823.28|0
1644237450000|2022-02-07 12:37:30|21823.61|21823.61|21824.06|21824.06|21824.06|21824.06|21823.61|21823.61|0
1644237460000|2022-02-07 12:37:40|21824.03|21824.03|21826.71|21826.71|21826.71|21826.71|21824.03|21824.03|0
1644237470000|2022-02-07 12:37:50|21826.81|21826.81|21827.45|21827.45|21827.59|21827.59|21826.81|21826.81|0
1644237480000|2022-02-07 12:38:00|21827.5|21827.5|21826.91|21826.91|21827.52|21827.52|21826.91|21826.91|0
1644237490000|2022-02-07 12:38:10|21826.86|21826.86|21826.37|21826.37|21826.86|21826.86|21826.37|21826.37|0
1644237500000|2022-02-07 12:38:20|21826.1|21826.1|21826.04|21826.04|21826.1|21826.1|21826.04|21826.04|0
1644237510000|2022-02-07 12:38:30|21825.95|21825.95|21825.77|21825.77|21825.95|21825.95|21825.77|21825.77|0
1644237520000|2022-02-07 12:38:40|21825.69|21825.69|21825.77|21825.77|21825.79|21825.79|21825.64|21825.64|0
1644237530000|2022-02-07 12:38:50|21825.63|21825.63|21825.71|21825.71|21825.78|21825.78|21825.63|21825.63|0
1644237540000|2022-02-07 12:39:00|21825.78|21825.78|21825.68|21825.68|21826|21826|21825.68|21825.68|0
1644237550000|2022-02-07 12:39:10|21825.86|21825.86|21825.51|21825.51|21825.86|21825.86|21825.51|21825.51|0
1644237560000|2022-02-07 12:39:20|21825.46|21825.46|21825.5|21825.5|21825.5|21825.5|21825.28|21825.28|0
1644237570000|2022-02-07 12:39:30|21825.38|21825.38|21825.33|21825.33|21825.38|21825.38|21825.19|21825.19|0
1644237580000|2022-02-07 12:39:40|21825.2|21825.2|21824.92|21824.92|21825.2|21825.2|21824.92|21824.92|0
1644237590000|2022-02-07 12:39:50|21825.05|21825.05|21825.12|21825.12|21825.12|21825.12|21824.86|21824.86|0
1644237600000|2022-02-07 12:40:00|21825.17|21825.17|21825.92|21825.92|21825.92|21825.92|21825.12|21825.12|0
1644237610000|2022-02-07 12:40:10|21825.79|21825.79|21825.92|21825.92|21825.92|21825.92|21825.62|21825.62|0
1644237620000|2022-02-07 12:40:20|21825.88|21825.88|21826.67|21826.67|21826.67|21826.67|21825.88|21825.88|0
1644237630000|2022-02-07 12:40:30|21826.65|21826.65|21826.47|21826.47|21826.65|21826.65|21826.47|21826.47|0
1644237640000|2022-02-07 12:40:40|21826.4|21826.4|21826.79|21826.79|21826.79|21826.79|21826.4|21826.4|0
1644237650000|2022-02-07 12:40:50|21826.91|21826.91|21827.48|21827.48|21827.48|21827.48|21826.91|21826.91|0
1644237660000|2022-02-07 12:41:00|21827.41|21827.41|21827.4|21827.4|21827.49|21827.49|21827.29|21827.29|0
1644237670000|2022-02-07 12:41:10|21827.35|21827.35|21827.45|21827.45|21827.51|21827.51|21827.35|21827.35|0
1644237680000|2022-02-07 12:41:20|21827.52|21827.52|21827.59|21827.59|21827.6|21827.6|21827.48|21827.48|0
1644237690000|2022-02-07 12:41:30|21827.66|21827.66|21827.39|21827.39|21827.66|21827.66|21827.28|21827.28|0
1644237700000|2022-02-07 12:41:40|21827.27|21827.27|21826.8|21826.8|21827.27|21827.27|21826.8|21826.8|0
1644237710000|2022-02-07 12:41:50|21826.83|21826.83|21826.4|21826.4|21826.91|21826.91|21826.4|21826.4|0
1644237720000|2022-02-07 12:42:00|21826.32|21826.32|21826.2|21826.2|21826.34|21826.34|21826.2|21826.2|0
1644237730000|2022-02-07 12:42:10|21826.34|21826.34|21825.97|21825.97|21826.44|21826.44|21825.97|21825.97|0
1644237740000|2022-02-07 12:42:20|21825.87|21825.87|21825.29|21825.29|21825.87|21825.87|21825.29|21825.29|0
1644237750000|2022-02-07 12:42:30|21825.22|21825.22|21825.09|21825.09|21825.29|21825.29|21825.09|21825.09|0
1644237760000|2022-02-07 12:42:40|21824.94|21824.94|21825.2|21825.2|21825.2|21825.2|21824.68|21824.68|0
1644237770000|2022-02-07 12:42:50|21825.51|21825.51|21826.34|21826.34|21826.34|21826.34|21825.51|21825.51|0
1644237780000|2022-02-07 12:43:00|21826.18|21826.18|21825.86|21825.86|21826.23|21826.23|21825.86|21825.86|0
1644237790000|2022-02-07 12:43:10|21825.82|21825.82|21826.05|21826.05|21826.2|21826.2|21825.58|21825.58|0
1644237800000|2022-02-07 12:43:20|21825.99|21825.99|21827.17|21827.17|21827.17|21827.17|21825.99|21825.99|0
1644237810000|2022-02-07 12:43:30|21827.11|21827.11|21827.1|21827.1|21827.25|21827.25|21827.03|21827.03|0
1644237820000|2022-02-07 12:43:40|21826.9|21826.9|21826.65|21826.65|21826.95|21826.95|21826.57|21826.57|0
1644237830000|2022-02-07 12:43:50|21826.48|21826.48|21826.22|21826.22|21826.48|21826.48|21826.22|21826.22|0
1644237840000|2022-02-07 12:44:00|21826.38|21826.38|21826.74|21826.74|21826.74|21826.74|21825.89|21825.89|0
1644237850000|2022-02-07 12:44:10|21826.5|21826.5|21826.21|21826.21|21826.5|21826.5|21826.21|21826.21|0
1644237860000|2022-02-07 12:44:20|21826.29|21826.29|21826.56|21826.56|21826.66|21826.66|21826.29|21826.29|0
1644237870000|2022-02-07 12:44:30|21826.36|21826.36|21826.55|21826.55|21826.55|21826.55|21826.28|21826.28|0
1644237880000|2022-02-07 12:44:40|21826.52|21826.52|21826.8|21826.8|21826.84|21826.84|21826.52|21826.52|0
1644237890000|2022-02-07 12:44:50|21826.85|21826.85|21828.13|21828.13|21828.13|21828.13|21826.85|21826.85|0
1644237900000|2022-02-07 12:45:00|21828.34|21828.34|21829.18|21829.18|21829.22|21829.22|21828.34|21828.34|0
1644237910000|2022-02-07 12:45:10|21829.14|21829.14|21829.11|21829.11|21829.42|21829.42|21829.11|21829.11|0
1644237920000|2022-02-07 12:45:20|21829.1|21829.1|21829.04|21829.04|21829.1|21829.1|21828.93|21828.93|0
1644237930000|2022-02-07 12:45:30|21829.08|21829.08|21829.1|21829.1|21829.2|21829.2|21828.98|21828.98|0
1644237940000|2022-02-07 12:45:40|21828.76|21828.76|21828.92|21828.92|21828.92|21828.92|21828.69|21828.69|0
1644237950000|2022-02-07 12:45:50|21829.01|21829.01|21829.17|21829.17|21829.45|21829.45|21829.01|21829.01|0
1644237960000|2022-02-07 12:46:00|21829.26|21829.26|21830.23|21830.23|21830.34|21830.34|21829|21829|0
1644237970000|2022-02-07 12:46:10|21830.11|21830.11|21830.9|21830.9|21830.9|21830.9|21830.11|21830.11|0
1644237980000|2022-02-07 12:46:20|21830.97|21830.97|21830.97|21830.97|21830.97|21830.97|21830.97|21830.97|0
1644237990000|2022-02-07 12:46:30|21830.81|21830.81|21830.72|21830.72|21830.82|21830.82|21830.49|21830.49|0
1644238000000|2022-02-07 12:46:40|21830.61|21830.61|21830.61|21830.61|21830.61|21830.61|21830.61|21830.61|0
1644238010000|2022-02-07 12:46:50|21830.49|21830.49|21830.7|21830.7|21830.7|21830.7|21830.49|21830.49|0
1644238020000|2022-02-07 12:47:00|21830.63|21830.63|21830.67|21830.67|21830.77|21830.77|21830.62|21830.62|0
1644238030000|2022-02-07 12:47:10|21830.6|21830.6|21830.78|21830.78|21830.78|21830.78|21830.53|21830.53|0
1644238040000|2022-02-07 12:47:20|21830.66|21830.66|21830.68|21830.68|21830.91|21830.91|21830.66|21830.66|0
1644238050000|2022-02-07 12:47:30|21830.21|21830.21|21830.04|21830.04|21830.33|21830.33|21830.04|21830.04|0
1644238060000|2022-02-07 12:47:40|21830.24|21830.24|21830.17|21830.17|21830.32|21830.32|21830.17|21830.17|0
1644238070000|2022-02-07 12:47:50|21830.24|21830.24|21808.74|21808.74|21830.68|21830.68|21808.74|21808.74|0
1644238080000|2022-02-07 12:48:00|21808.64|21808.64|21808.7|21808.7|21809.2|21809.2|21808.64|21808.64|0
1644238090000|2022-02-07 12:48:10|21808.65|21808.65|21808.85|21808.85|21808.93|21808.93|21808.61|21808.61|0
1644238100000|2022-02-07 12:48:20|21809.01|21809.01|21809.45|21809.45|21809.45|21809.45|21809.01|21809.01|0
1644238110000|2022-02-07 12:48:30|21809.51|21809.51|21809.43|21809.43|21809.61|21809.61|21809.23|21809.23|0
1644238120000|2022-02-07 12:48:40|21809.48|21809.48|21809.43|21809.43|21809.48|21809.48|21809.43|21809.43|0
1644238130000|2022-02-07 12:48:50|21809.44|21809.44|21809.31|21809.31|21809.46|21809.46|21809.26|21809.26|0
1644238140000|2022-02-07 12:49:00|21809.41|21809.41|21808.65|21808.65|21809.41|21809.41|21808.44|21808.44|0
1644238150000|2022-02-07 12:49:10|21808.75|21808.75|21809.15|21809.15|21809.22|21809.22|21808.75|21808.75|0
1644238160000|2022-02-07 12:49:20|21809.05|21809.05|21809.13|21809.13|21809.13|21809.13|21808.98|21808.98|0
1644238170000|2022-02-07 12:49:30|21809.19|21809.19|21809.34|21809.34|21809.34|21809.34|21809.19|21809.19|0
1644238180000|2022-02-07 12:49:40|21809.15|21809.15|21809.43|21809.43|21809.43|21809.43|21809.15|21809.15|0
1644238190000|2022-02-07 12:49:50|21809.58|21809.58|21809.52|21809.52|21809.7|21809.7|21809.43|21809.43|0
1644238200000|2022-02-07 12:50:00|21809.63|21809.63|21809.62|21809.62|21809.78|21809.78|21809.62|21809.62|0
1644238210000|2022-02-07 12:50:10|21809.7|21809.7|21809.62|21809.62|21809.77|21809.77|21809.62|21809.62|0
1644238220000|2022-02-07 12:50:20|21809.59|21809.59|21809.87|21809.87|21809.94|21809.94|21809.59|21809.59|0
1644238230000|2022-02-07 12:50:30|21809.8|21809.8|21809.85|21809.85|21809.85|21809.85|21809.8|21809.8|0
1644238240000|2022-02-07 12:50:40|21809.93|21809.93|21809.93|21809.93|21809.93|21809.93|21809.93|21809.93|0
1644238250000|2022-02-07 12:50:50|21809.84|21809.84|21810.1|21810.1|21810.1|21810.1|21809.84|21809.84|0
1644238260000|2022-02-07 12:51:00|21810.17|21810.17|21810.36|21810.36|21810.7|21810.7|21810.17|21810.17|0
1644238270000|2022-02-07 12:51:10|21810.31|21810.31|21810.24|21810.24|21810.37|21810.37|21810.24|21810.24|0
1644238280000|2022-02-07 12:51:20|21810.18|21810.18|21810.46|21810.46|21810.51|21810.51|21810.18|21810.18|0
1644238290000|2022-02-07 12:51:30|21810.98|21810.98|21811.11|21811.11|21811.11|21811.11|21810.98|21810.98|0
1644238300000|2022-02-07 12:51:40|21811.06|21811.06|21806.09|21806.09|21811.34|21811.34|21806.03|21806.03|0
1644238310000|2022-02-07 12:51:50|21806.19|21806.19|21806.53|21806.53|21806.65|21806.65|21806.19|21806.19|0
1644238320000|2022-02-07 12:52:00|21806.57|21806.57|21808.14|21808.14|21808.19|21808.19|21806.57|21806.57|0
1644238330000|2022-02-07 12:52:10|21808.1|21808.1|21809.11|21809.11|21809.11|21809.11|21808.05|21808.05|0
1644238340000|2022-02-07 12:52:20|21809.16|21809.16|21809.7|21809.7|21809.7|21809.7|21809.16|21809.16|0
1644238350000|2022-02-07 12:52:30|21809.81|21809.81|21809.82|21809.82|21810.07|21810.07|21809.58|21809.58|0
1644238360000|2022-02-07 12:52:40|21809.8|21809.8|21809.69|21809.69|21809.84|21809.84|21809.47|21809.47|0
1644238370000|2022-02-07 12:52:50|21809.75|21809.75|21811.82|21811.82|21811.82|21811.82|21809.75|21809.75|0
1644238380000|2022-02-07 12:53:00|21811.89|21811.89|21811.85|21811.85|21812.04|21812.04|21811.85|21811.85|0
1644238390000|2022-02-07 12:53:10|21811.9|21811.9|21812.51|21812.51|21812.51|21812.51|21811.9|21811.9|0
1644238400000|2022-02-07 12:53:20|21812.46|21812.46|21812.18|21812.18|21812.54|21812.54|21812.18|21812.18|0
1644238410000|2022-02-07 12:53:30|21812.04|21812.04|21811.99|21811.99|21812.04|21812.04|21811.74|21811.74|0
1644238420000|2022-02-07 12:53:40|21812.06|21812.06|21812.11|21812.11|21812.23|21812.23|21812.04|21812.04|0
1644238430000|2022-02-07 12:53:50|21812.16|21812.16|21811.97|21811.97|21812.19|21812.19|21811.97|21811.97|0
1644238440000|2022-02-07 12:54:00|21812.23|21812.23|21812.81|21812.81|21812.87|21812.87|21811.96|21811.96|0
1644238450000|2022-02-07 12:54:10|21812.96|21812.96|21813.72|21813.72|21813.83|21813.83|21812.96|21812.96|0
1644238460000|2022-02-07 12:54:20|21813.84|21813.84|21814.34|21814.34|21814.36|21814.36|21813.8|21813.8|0
1644238470000|2022-02-07 12:54:30|21814.27|21814.27|21814.55|21814.55|21814.55|21814.55|21814.27|21814.27|0
1644238480000|2022-02-07 12:54:40|21814.46|21814.46|21814.59|21814.59|21814.59|21814.59|21814.46|21814.46|0
1644238490000|2022-02-07 12:54:50|21814.63|21814.63|21815.46|21815.46|21815.47|21815.47|21814.55|21814.55|0
1644238500000|2022-02-07 12:55:00|21815.31|21815.31|21814.69|21814.69|21815.35|21815.35|21814.69|21814.69|0
1644238510000|2022-02-07 12:55:10|21814.99|21814.99|21814.94|21814.94|21815.05|21815.05|21814.94|21814.94|0
1644238520000|2022-02-07 12:55:20|21815.08|21815.08|21815.36|21815.36|21815.36|21815.36|21815.08|21815.08|0
1644238530000|2022-02-07 12:55:30|21815.32|21815.32|21815.34|21815.34|21815.44|21815.44|21815.32|21815.32|0
1644238540000|2022-02-07 12:55:40|21815.54|21815.54|21815.84|21815.84|21815.84|21815.84|21815.48|21815.48|0
1644238550000|2022-02-07 12:55:50|21815.87|21815.87|21816.06|21816.06|21816.06|21816.06|21815.87|21815.87|0
1644238560000|2022-02-07 12:56:00|21816.13|21816.13|21816.41|21816.41|21816.59|21816.59|21816.13|21816.13|0
1644238570000|2022-02-07 12:56:10|21816.52|21816.52|21816.81|21816.81|21816.81|21816.81|21816.49|21816.49|0
1644238580000|2022-02-07 12:56:20|21816.87|21816.87|21816.95|21816.95|21817.05|21817.05|21816.87|21816.87|0
1644238590000|2022-02-07 12:56:30|21816.91|21816.91|21816.59|21816.59|21816.91|21816.91|21816.59|21816.59|0
1644238600000|2022-02-07 12:56:40|21816.5|21816.5|21816.79|21816.79|21817.05|21817.05|21816.5|21816.5|0
1644238610000|2022-02-07 12:56:50|21816.89|21816.89|21817.09|21817.09|21817.09|21817.09|21816.82|21816.82|0
1644238620000|2022-02-07 12:57:00|21817.26|21817.26|21817.14|21817.14|21817.34|21817.34|21817.03|21817.03|0
1644238630000|2022-02-07 12:57:10|21817.21|21817.21|21817.23|21817.23|21817.43|21817.43|21817.21|21817.21|0
1644238640000|2022-02-07 12:57:20|21817.12|21817.12|21817.19|21817.19|21817.19|21817.19|21817.12|21817.12|0
1644238660000|2022-02-07 12:57:40|21817.12|21817.12|21817.21|21817.21|21817.21|21817.21|21816.79|21816.79|0
1644238670000|2022-02-07 12:57:50|21817.06|21817.06|21817.14|21817.14|21817.25|21817.25|21817.06|21817.06|0
1644238680000|2022-02-07 12:58:00|21817.1|21817.1|21816.83|21816.83|21817.23|21817.23|21816.78|21816.78|0
1644238690000|2022-02-07 12:58:10|21816.7|21816.7|21816.35|21816.35|21816.75|21816.75|21816.31|21816.31|0
1644238700000|2022-02-07 12:58:20|21816.4|21816.4|21817.15|21817.15|21817.23|21817.23|21816.4|21816.4|0
1644238710000|2022-02-07 12:58:30|21817.05|21817.05|21817|21817|21817.12|21817.12|21816.9|21816.9|0
1644238720000|2022-02-07 12:58:40|21816.95|21816.95|21816.66|21816.66|21816.95|21816.95|21816.56|21816.56|0
1644238730000|2022-02-07 12:58:50|21816.79|21816.79|21816.98|21816.98|21816.98|21816.98|21816.79|21816.79|0
1644238740000|2022-02-07 12:59:00|21816.88|21816.88|21817.22|21817.22|21817.59|21817.59|21816.88|21816.88|0
1644238750000|2022-02-07 12:59:10|21817.14|21817.14|21817.34|21817.34|21817.34|21817.34|21816.99|21816.99|0
1644238760000|2022-02-07 12:59:20|21817.14|21817.14|21817.58|21817.58|21817.79|21817.79|21817.14|21817.14|0
1644238770000|2022-02-07 12:59:30|21817.48|21817.48|21817.43|21817.43|21817.87|21817.87|21817.43|21817.43|0
1644238780000|2022-02-07 12:59:40|21817.36|21817.36|21817.04|21817.04|21817.36|21817.36|21816.98|21816.98|0
1644238790000|2022-02-07 12:59:50|21816.99|21816.99|21817.25|21817.25|21817.38|21817.38|21816.99|21816.99|0
1644238800000|2022-02-07 13:00:00|21817.18|21817.18|21816.92|21816.92|21817.37|21817.37|21816.92|21816.92|0
1644238810000|2022-02-07 13:00:10|21816.8|21816.8|21816.69|21816.69|21816.92|21816.92|21816.49|21816.49|0
1644238820000|2022-02-07 13:00:20|21816.66|21816.66|21816.66|21816.66|21816.66|21816.66|21816.66|21816.66|0
1644238830000|2022-02-07 13:00:30|21816.58|21816.58|21816.51|21816.51|21816.68|21816.68|21816.51|21816.51|0
1644238840000|2022-02-07 13:00:40|21816.48|21816.48|21816.75|21816.75|21816.98|21816.98|21816.48|21816.48|0
1644238850000|2022-02-07 13:00:50|21816.69|21816.69|21816.84|21816.84|21816.9|21816.9|21816.69|21816.69|0
1644238860000|2022-02-07 13:01:00|21816.88|21816.88|21816.91|21816.91|21817.03|21817.03|21816.71|21816.71|0
1644238870000|2022-02-07 13:01:10|21816.98|21816.98|21817.03|21817.03|21817.03|21817.03|21816.93|21816.93|0
1644238880000|2022-02-07 13:01:20|21816.97|21816.97|21816.9|21816.9|21816.97|21816.97|21816.89|21816.89|0
1644238890000|2022-02-07 13:01:30|21816.83|21816.83|21817.03|21817.03|21817.11|21817.11|21816.81|21816.81|0
1644238900000|2022-02-07 13:01:40|21817.22|21817.22|21817.92|21817.92|21817.99|21817.99|21817.22|21817.22|0
1644238910000|2022-02-07 13:01:50|21817.86|21817.86|21818.04|21818.04|21818.04|21818.04|21817.79|21817.79|0
1644238920000|2022-02-07 13:02:00|21817.96|21817.96|21817.67|21817.67|21817.96|21817.96|21817.53|21817.53|0
1644238930000|2022-02-07 13:02:10|21817.59|21817.59|21817.7|21817.7|21817.7|21817.7|21817.43|21817.43|0
1644238940000|2022-02-07 13:02:20|21817.59|21817.59|21817.49|21817.49|21817.59|21817.59|21817.49|21817.49|0
1644238950000|2022-02-07 13:02:30|21817.74|21817.74|21817.53|21817.53|21817.74|21817.74|21817.53|21817.53|0
1644238960000|2022-02-07 13:02:40|21817.62|21817.62|21817.77|21817.77|21817.77|21817.77|21817.57|21817.57|0
1644238970000|2022-02-07 13:02:50|21817.61|21817.61|21817.93|21817.93|21817.93|21817.93|21817.41|21817.41|0
1644238980000|2022-02-07 13:03:00|21818|21818|21818.49|21818.49|21818.63|21818.63|21817.91|21817.91|0
1644238990000|2022-02-07 13:03:10|21818.43|21818.43|21818.96|21818.96|21818.96|21818.96|21818.43|21818.43|0
1644239000000|2022-02-07 13:03:20|21819.06|21819.06|21819.83|21819.83|21819.83|21819.83|21818.77|21818.77|0
1644239010000|2022-02-07 13:03:30|21819.87|21819.87|21819.97|21819.97|21820.08|21820.08|21819.87|21819.87|0
1644239020000|2022-02-07 13:03:40|21819.86|21819.86|21820.2|21820.2|21820.2|21820.2|21819.82|21819.82|0
1644239030000|2022-02-07 13:03:50|21820.15|21820.15|21819.87|21819.87|21820.15|21820.15|21819.61|21819.61|0
1644239040000|2022-02-07 13:04:00|21820.04|21820.04|21820.74|21820.74|21820.74|21820.74|21820.04|21820.04|0
1644239050000|2022-02-07 13:04:10|21820.8|21820.8|21820.69|21820.69|21820.84|21820.84|21820.69|21820.69|0
1644239060000|2022-02-07 13:04:20|21820.64|21820.64|21820.71|21820.71|21820.71|21820.71|21820.56|21820.56|0
1644239070000|2022-02-07 13:04:30|21820.57|21820.57|21820.86|21820.86|21820.86|21820.86|21820.57|21820.57|0
1644239080000|2022-02-07 13:04:40|21820.93|21820.93|21821.53|21821.53|21821.53|21821.53|21820.93|21820.93|0
1644239090000|2022-02-07 13:04:50|21821.65|21821.65|21821.73|21821.73|21821.73|21821.73|21821.65|21821.65|0
1644239100000|2022-02-07 13:05:00|21821.74|21821.74|21822.21|21822.21|21822.21|21822.21|21821.74|21821.74|0
1644239110000|2022-02-07 13:05:10|21822.32|21822.32|21822.42|21822.42|21822.42|21822.42|21822.32|21822.32|0
1644239120000|2022-02-07 13:05:20|21822.54|21822.54|21822.76|21822.76|21822.87|21822.87|21822.5|21822.5|0
1644239130000|2022-02-07 13:05:30|21822.72|21822.72|21823.22|21823.22|21823.22|21823.22|21822.63|21822.63|0
1644239140000|2022-02-07 13:05:40|21823.14|21823.14|21823.37|21823.37|21823.45|21823.45|21823.14|21823.14|0
1644239150000|2022-02-07 13:05:50|21823.47|21823.47|21823.56|21823.56|21823.68|21823.68|21823.47|21823.47|0
1644239160000|2022-02-07 13:06:00|21823.94|21823.94|21824.22|21824.22|21824.24|21824.24|21823.94|21823.94|0
1644239170000|2022-02-07 13:06:10|21824.24|21824.24|21823.98|21823.98|21824.24|21824.24|21823.77|21823.77|0
1644239180000|2022-02-07 13:06:20|21824.05|21824.05|21824.72|21824.72|21824.72|21824.72|21824.05|21824.05|0
1644239190000|2022-02-07 13:06:30|21824.69|21824.69|21824.76|21824.76|21824.76|21824.76|21824.69|21824.69|0
1644239200000|2022-02-07 13:06:40|21824.83|21824.83|21824.9|21824.9|21824.9|21824.9|21824.83|21824.83|0
1644239210000|2022-02-07 13:06:50|21825.03|21825.03|21825.1|21825.1|21825.1|21825.1|21825.03|21825.03|0
1644239220000|2022-02-07 13:07:00|21825.38|21825.38|21825.31|21825.31|21825.38|21825.38|21825.2|21825.2|0
1644239230000|2022-02-07 13:07:10|21825.28|21825.28|21825.41|21825.41|21825.52|21825.52|21825.28|21825.28|0
1644239240000|2022-02-07 13:07:20|21825.52|21825.52|21825.45|21825.45|21825.66|21825.66|21825.42|21825.42|0
1644239250000|2022-02-07 13:07:30|21825.44|21825.44|21826.27|21826.27|21826.27|21826.27|21825.44|21825.44|0
1644239260000|2022-02-07 13:07:40|21826.35|21826.35|21826.74|21826.74|21826.74|21826.74|21826.35|21826.35|0
1644239270000|2022-02-07 13:07:50|21826.63|21826.63|21827.12|21827.12|21827.12|21827.12|21826.57|21826.57|0
1644239280000|2022-02-07 13:08:00|21827.23|21827.23|21831.13|21831.13|21831.27|21831.27|21827.2|21827.2|0
1644239290000|2022-02-07 13:08:10|21831.12|21831.12|21832.04|21832.04|21832.11|21832.11|21831|21831|0
1644239300000|2022-02-07 13:08:20|21832.17|21832.17|21833.08|21833.08|21833.23|21833.23|21832.17|21832.17|0
1644239310000|2022-02-07 13:08:30|21833.22|21833.22|21833.28|21833.28|21833.28|21833.28|21833.05|21833.05|0
1644239320000|2022-02-07 13:08:40|21833.33|21833.33|21833.56|21833.56|21833.71|21833.71|21833.33|21833.33|0
1644239330000|2022-02-07 13:08:50|21833.51|21833.51|21833.48|21833.48|21833.67|21833.67|21833.48|21833.48|0
1644239340000|2022-02-07 13:09:00|21833.53|21833.53|21833.84|21833.84|21833.84|21833.84|21833.53|21833.53|0
1644239350000|2022-02-07 13:09:10|21833.97|21833.97|21833.86|21833.86|21833.97|21833.97|21833.7|21833.7|0
1644239360000|2022-02-07 13:09:20|21833.91|21833.91|21833.89|21833.89|21834.08|21834.08|21833.83|21833.83|0
1644239370000|2022-02-07 13:09:30|21833.77|21833.77|21833.99|21833.99|21833.99|21833.99|21833.72|21833.72|0
1644239380000|2022-02-07 13:09:40|21833.95|21833.95|21834.05|21834.05|21834.16|21834.16|21833.9|21833.9|0
1644239390000|2022-02-07 13:09:50|21833.98|21833.98|21833.93|21833.93|21834.02|21834.02|21833.89|21833.89|0
1644239400000|2022-02-07 13:10:00|21833.89|21833.89|21833.92|21833.92|21833.92|21833.92|21833.71|21833.71|0
1644239410000|2022-02-07 13:10:10|21833.99|21833.99|21833.6|21833.6|21834.05|21834.05|21833.6|21833.6|0
1644239420000|2022-02-07 13:10:20|21833.55|21833.55|21833.14|21833.14|21833.55|21833.55|21833.14|21833.14|0
1644239430000|2022-02-07 13:10:30|21833.09|21833.09|21833.12|21833.12|21833.28|21833.28|21832.87|21832.87|0
1644239440000|2022-02-07 13:10:40|21833.01|21833.01|21832.67|21832.67|21833.11|21833.11|21832.67|21832.67|0
1644239450000|2022-02-07 13:10:50|21832.57|21832.57|21832.89|21832.89|21832.89|21832.89|21832.47|21832.47|0
1644239460000|2022-02-07 13:11:00|21832.96|21832.96|21833.07|21833.07|21833.49|21833.49|21832.96|21832.96|0
1644239470000|2022-02-07 13:11:10|21833.14|21833.14|21831.46|21831.46|21833.14|21833.14|21831.46|21831.46|0
1644239480000|2022-02-07 13:11:20|21831.42|21831.42|21831.4|21831.4|21831.47|21831.47|21831.26|21831.26|0
1644239490000|2022-02-07 13:11:30|21831.37|21831.37|21831.82|21831.82|21831.82|21831.82|21831.37|21831.37|0
1644239500000|2022-02-07 13:11:40|21832.34|21832.34|21831.83|21831.83|21832.34|21832.34|21831.83|21831.83|0
1644239510000|2022-02-07 13:11:50|21831.72|21831.72|21831.73|21831.73|21831.83|21831.83|21831.72|21831.72|0
1644239520000|2022-02-07 13:12:00|21831.66|21831.66|21830.91|21830.91|21831.66|21831.66|21830.82|21830.82|0
1644239530000|2022-02-07 13:12:10|21830.87|21830.87|21830.6|21830.6|21830.87|21830.87|21830.55|21830.55|0
1644239540000|2022-02-07 13:12:20|21830.57|21830.57|21830.19|21830.19|21830.57|21830.57|21830.19|21830.19|0
1644239550000|2022-02-07 13:12:30|21829.99|21829.99|21830.28|21830.28|21830.28|21830.28|21829.93|21829.93|0
1644239560000|2022-02-07 13:12:40|21830.35|21830.35|21830.21|21830.21|21830.35|21830.35|21830.21|21830.21|0
1644239570000|2022-02-07 13:12:50|21830.47|21830.47|21830.5|21830.5|21830.55|21830.55|21830.27|21830.27|0
1644239580000|2022-02-07 13:13:00|21830.45|21830.45|21830.78|21830.78|21830.78|21830.78|21830.05|21830.05|0
1644239590000|2022-02-07 13:13:10|21830.82|21830.82|21830.75|21830.75|21830.86|21830.86|21830.61|21830.61|0
1644239600000|2022-02-07 13:13:20|21830.8|21830.8|21831.28|21831.28|21831.31|21831.31|21830.8|21830.8|0
1644239610000|2022-02-07 13:13:30|21831.34|21831.34|21831.08|21831.08|21831.48|21831.48|21831.08|21831.08|0
1644239620000|2022-02-07 13:13:40|21831.18|21831.18|21831.42|21831.42|21831.61|21831.61|21831.16|21831.16|0
1644239630000|2022-02-07 13:13:50|21831.76|21831.76|21832.28|21832.28|21832.35|21832.35|21831.65|21831.65|0
1644239640000|2022-02-07 13:14:00|21832.19|21832.19|21831.57|21831.57|21832.3|21832.3|21831.52|21831.52|0
1644239650000|2022-02-07 13:14:10|21831.64|21831.64|21831.98|21831.98|21832.05|21832.05|21831.64|21831.64|0
1644239660000|2022-02-07 13:14:20|21832|21832|21831.94|21831.94|21832.03|21832.03|21831.73|21831.73|0
1644239670000|2022-02-07 13:14:30|21831.98|21831.98|21832.33|21832.33|21832.38|21832.38|21831.98|21831.98|0
1644239680000|2022-02-07 13:14:40|21832.59|21832.59|21833.27|21833.27|21833.29|21833.29|21832.59|21832.59|0
1644239690000|2022-02-07 13:14:50|21833|21833|21832.71|21832.71|21833|21833|21832.71|21832.71|0
1644239700000|2022-02-07 13:15:00|21832.78|21832.78|21833.33|21833.33|21833.6|21833.6|21832.77|21832.77|0
1644239710000|2022-02-07 13:15:10|21833.24|21833.24|21833.09|21833.09|21833.38|21833.38|21833.09|21833.09|0
1644239720000|2022-02-07 13:15:20|21833.02|21833.02|21833.18|21833.18|21833.18|21833.18|21833.02|21833.02|0
1644239730000|2022-02-07 13:15:30|21833.23|21833.23|21833.31|21833.31|21833.45|21833.45|21833.02|21833.02|0
1644239740000|2022-02-07 13:15:40|21833.4|21833.4|21833.42|21833.42|21833.46|21833.46|21833.19|21833.19|0
1644239750000|2022-02-07 13:15:50|21833.46|21833.46|21832.82|21832.82|21833.46|21833.46|21832.74|21832.74|0
1644239760000|2022-02-07 13:16:00|21832.87|21832.87|21832.99|21832.99|21833.68|21833.68|21832.87|21832.87|0
1644239770000|2022-02-07 13:16:10|21832.78|21832.78|21832.25|21832.25|21832.84|21832.84|21832.09|21832.09|0
1644239780000|2022-02-07 13:16:20|21832.3|21832.3|21832.26|21832.26|21832.47|21832.47|21832.26|21832.26|0
1644239790000|2022-02-07 13:16:30|21832.15|21832.15|21831.97|21831.97|21832.15|21832.15|21831.97|21831.97|0
1644239800000|2022-02-07 13:16:40|21831.95|21831.95|21832.11|21832.11|21832.11|21832.11|21831.77|21831.77|0
1644239810000|2022-02-07 13:16:50|21832.22|21832.22|21832.27|21832.27|21832.29|21832.29|21832|21832|0
1644239820000|2022-02-07 13:17:00|21832.3|21832.3|21831.17|21831.17|21832.41|21832.41|21830.99|21830.99|0
1644239830000|2022-02-07 13:17:10|21831.13|21831.13|21831.03|21831.03|21831.13|21831.13|21831|21831|0
1644239850000|2022-02-07 13:17:30|21830.96|21830.96|21830.46|21830.46|21830.96|21830.96|21830.46|21830.46|0
1644239860000|2022-02-07 13:17:40|21830.43|21830.43|21830.25|21830.25|21830.52|21830.52|21830.18|21830.18|0
1644239870000|2022-02-07 13:17:50|21830.33|21830.33|21831.11|21831.11|21831.11|21831.11|21830.33|21830.33|0
1644239880000|2022-02-07 13:18:00|21831.23|21831.23|21830.63|21830.63|21831.23|21831.23|21830.63|21830.63|0
1644239890000|2022-02-07 13:18:10|21830.5|21830.5|21830.11|21830.11|21830.5|21830.5|21830.03|21830.03|0
1644239900000|2022-02-07 13:18:20|21830.04|21830.04|21829.61|21829.61|21830.04|21830.04|21829.61|21829.61|0
1644239910000|2022-02-07 13:18:30|21829.55|21829.55|21829.39|21829.39|21829.61|21829.61|21829.39|21829.39|0
1644239920000|2022-02-07 13:18:40|21829.29|21829.29|21829.23|21829.23|21829.51|21829.51|21828.95|21828.95|0
1644239930000|2022-02-07 13:18:50|21829.21|21829.21|21829.39|21829.39|21829.39|21829.39|21829.21|21829.21|0
1644239940000|2022-02-07 13:19:00|21829.22|21829.22|21829.03|21829.03|21829.35|21829.35|21828.86|21828.86|0
1644239950000|2022-02-07 13:19:10|21828.96|21828.96|21829.09|21829.09|21829.09|21829.09|21828.68|21828.68|0
1644239960000|2022-02-07 13:19:20|21829.34|21829.34|21829.31|21829.31|21829.41|21829.41|21829.28|21829.28|0
1644239970000|2022-02-07 13:19:30|21829.35|21829.35|21829.63|21829.63|21829.63|21829.63|21829.33|21829.33|0
1644239980000|2022-02-07 13:19:40|21829.53|21829.53|21829.85|21829.85|21829.85|21829.85|21829.53|21829.53|0
1644239990000|2022-02-07 13:19:50|21829.9|21829.9|21830.57|21830.57|21830.57|21830.57|21829.84|21829.84|0
1644240000000|2022-02-07 13:20:00|21830.69|21830.69|21831.18|21831.18|21831.31|21831.31|21830.62|21830.62|0
1644240010000|2022-02-07 13:20:10|21831.23|21831.23|21830.64|21830.64|21831.23|21831.23|21830.64|21830.64|0
1644240020000|2022-02-07 13:20:20|21830.75|21830.75|21830.56|21830.56|21830.87|21830.87|21830.53|21830.53|0
1644240030000|2022-02-07 13:20:30|21830.64|21830.64|21830.71|21830.71|21830.79|21830.79|21830.5|21830.5|0
1644240040000|2022-02-07 13:20:40|21830.83|21830.83|21830.99|21830.99|21831.09|21831.09|21830.83|21830.83|0
1644240050000|2022-02-07 13:20:50|21830.94|21830.94|21831.3|21831.3|21831.3|21831.3|21830.85|21830.85|0
1644240060000|2022-02-07 13:21:00|21831.45|21831.45|21831.63|21831.63|21831.63|21831.63|21831.4|21831.4|0
1644240070000|2022-02-07 13:21:10|21831.69|21831.69|21831.99|21831.99|21831.99|21831.99|21831.69|21831.69|0
1644240080000|2022-02-07 13:21:20|21831.94|21831.94|21832.02|21832.02|21832.02|21832.02|21831.94|21831.94|0
1644240090000|2022-02-07 13:21:30|21831.98|21831.98|21832.33|21832.33|21832.62|21832.62|21831.92|21831.92|0
1644240100000|2022-02-07 13:21:40|21832.28|21832.28|21832.26|21832.26|21832.42|21832.42|21832.24|21832.24|0
1644240110000|2022-02-07 13:21:50|21832.33|21832.33|21832.65|21832.65|21832.65|21832.65|21832.33|21832.33|0
1644240120000|2022-02-07 13:22:00|21832.83|21832.83|21832.88|21832.88|21832.92|21832.92|21832.77|21832.77|0
1644240130000|2022-02-07 13:22:10|21832.66|21832.66|21833.15|21833.15|21833.15|21833.15|21832.66|21832.66|0
1644240140000|2022-02-07 13:22:20|21833.18|21833.18|21833.45|21833.45|21833.45|21833.45|21833.18|21833.18|0
1644240150000|2022-02-07 13:22:30|21833.56|21833.56|21834.11|21834.11|21834.16|21834.16|21833.56|21833.56|0
1644240160000|2022-02-07 13:22:40|21834.16|21834.16|21835.03|21835.03|21835.17|21835.17|21834.16|21834.16|0
1644240170000|2022-02-07 13:22:50|21835.09|21835.09|21834.89|21834.89|21835.09|21835.09|21834.79|21834.79|0
1644240180000|2022-02-07 13:23:00|21834.73|21834.73|21835.11|21835.11|21835.16|21835.16|21834.53|21834.53|0
1644240190000|2022-02-07 13:23:10|21835.15|21835.15|21835.66|21835.66|21835.66|21835.66|21835.15|21835.15|0
1644240200000|2022-02-07 13:23:20|21835.67|21835.67|21835.03|21835.03|21835.74|21835.74|21835.03|21835.03|0
1644240210000|2022-02-07 13:23:30|21835.14|21835.14|21834.9|21834.9|21835.32|21835.32|21834.6|21834.6|0
1644240220000|2022-02-07 13:23:40|21834.94|21834.94|21835.23|21835.23|21835.23|21835.23|21834.92|21834.92|0
1644240230000|2022-02-07 13:23:50|21835.41|21835.41|21835.01|21835.01|21835.41|21835.41|21835.01|21835.01|0
1644240240000|2022-02-07 13:24:00|21834.89|21834.89|21834.72|21834.72|21835.11|21835.11|21834.72|21834.72|0
1644240250000|2022-02-07 13:24:10|21834.75|21834.75|21834.21|21834.21|21834.75|21834.75|21834.21|21834.21|0
1644240260000|2022-02-07 13:24:20|21834.15|21834.15|21834.09|21834.09|21834.15|21834.15|21834.01|21834.01|0
1644240270000|2022-02-07 13:24:30|21834.12|21834.12|21833.97|21833.97|21834.12|21834.12|21833.96|21833.96|0
1644240280000|2022-02-07 13:24:40|21834.02|21834.02|21834.53|21834.53|21834.53|21834.53|21834.02|21834.02|0
1644240290000|2022-02-07 13:24:50|21834.69|21834.69|21834.89|21834.89|21834.9|21834.9|21834.69|21834.69|0
1644240300000|2022-02-07 13:25:00|21834.79|21834.79|21835.4|21835.4|21835.4|21835.4|21834.79|21834.79|0
1644240310000|2022-02-07 13:25:10|21835.38|21835.38|21835.52|21835.52|21835.52|21835.52|21835.11|21835.11|0
1644240320000|2022-02-07 13:25:20|21835.64|21835.64|21834.85|21834.85|21835.64|21835.64|21834.85|21834.85|0
1644240330000|2022-02-07 13:25:30|21834.9|21834.9|21834.9|21834.9|21834.9|21834.9|21834.82|21834.82|0
1644240340000|2022-02-07 13:25:40|21834.95|21834.95|21834.93|21834.93|21835.05|21835.05|21834.86|21834.86|0
1644240350000|2022-02-07 13:25:50|21835|21835|21834.83|21834.83|21835.06|21835.06|21834.75|21834.75|0
1644240360000|2022-02-07 13:26:00|21834.9|21834.9|21834.75|21834.75|21834.9|21834.9|21834.63|21834.63|0
1644240370000|2022-02-07 13:26:10|21834.78|21834.78|21834.87|21834.87|21835.04|21835.04|21834.73|21834.73|0
1644240380000|2022-02-07 13:26:20|21834.8|21834.8|21834.8|21834.8|21835.01|21835.01|21834.8|21834.8|0
1644240390000|2022-02-07 13:26:30|21834.73|21834.73|21835.27|21835.27|21835.27|21835.27|21834.73|21834.73|0
1644240400000|2022-02-07 13:26:40|21835.24|21835.24|21835.12|21835.12|21835.24|21835.24|21835.06|21835.06|0
1644240410000|2022-02-07 13:26:50|21835.07|21835.07|21835.01|21835.01|21835.07|21835.07|21834.85|21834.85|0
1644240420000|2022-02-07 13:27:00|21834.93|21834.93|21834.83|21834.83|21835.12|21835.12|21834.83|21834.83|0
1644240430000|2022-02-07 13:27:10|21834.76|21834.76|21834.55|21834.55|21834.8|21834.8|21834.51|21834.51|0
1644240440000|2022-02-07 13:27:20|21834.41|21834.41|21834.42|21834.42|21834.55|21834.55|21834.41|21834.41|0
1644240450000|2022-02-07 13:27:30|21834.36|21834.36|21834.68|21834.68|21834.68|21834.68|21834.29|21834.29|0
1644240460000|2022-02-07 13:27:40|21834.75|21834.75|21834.81|21834.81|21834.82|21834.82|21834.75|21834.75|0
1644240470000|2022-02-07 13:27:50|21834.74|21834.74|21834.63|21834.63|21834.76|21834.76|21834.63|21834.63|0
1644240480000|2022-02-07 13:28:00|21834.7|21834.7|21834.63|21834.63|21834.93|21834.93|21834.63|21834.63|0
1644240490000|2022-02-07 13:28:10|21834.58|21834.58|21834.5|21834.5|21834.58|21834.58|21834.5|21834.5|0
1644240500000|2022-02-07 13:28:20|21834.44|21834.44|21834.41|21834.41|21834.45|21834.45|21834.36|21834.36|0
1644240510000|2022-02-07 13:28:30|21834.36|21834.36|21834.03|21834.03|21834.36|21834.36|21834.03|21834.03|0
1644240520000|2022-02-07 13:28:40|21834.19|21834.19|21834.12|21834.12|21834.19|21834.19|21833.97|21833.97|0
1644240530000|2022-02-07 13:28:50|21833.98|21833.98|21833.76|21833.76|21834.16|21834.16|21833.5|21833.5|0
1644240540000|2022-02-07 13:29:00|21833.68|21833.68|21832.59|21832.59|21833.68|21833.68|21832.59|21832.59|0
1644240550000|2022-02-07 13:29:10|21832.49|21832.49|21831.94|21831.94|21832.49|21832.49|21831.94|21831.94|0
1644240560000|2022-02-07 13:29:20|21831.91|21831.91|21831.6|21831.6|21831.93|21831.93|21831.6|21831.6|0
1644240570000|2022-02-07 13:29:30|21831.55|21831.55|21831.19|21831.19|21831.69|21831.69|21831.19|21831.19|0
1644240580000|2022-02-07 13:29:40|21831.12|21831.12|21830.85|21830.85|21831.12|21831.12|21830.85|21830.85|0
1644240590000|2022-02-07 13:29:50|21830.75|21830.75|21830.84|21830.84|21830.86|21830.86|21830.69|21830.69|0
1644240600000|2022-02-07 13:30:00|21830.69|21830.69|21830.48|21830.48|21830.83|21830.83|21830.48|21830.48|0
1644240610000|2022-02-07 13:30:10|21830.45|21830.45|21830.74|21830.74|21830.78|21830.78|21830.36|21830.36|0
1644240620000|2022-02-07 13:30:20|21830.62|21830.62|21830.13|21830.13|21830.62|21830.62|21830.13|21830.13|0
1644240630000|2022-02-07 13:30:30|21829.99|21829.99|21830.22|21830.22|21830.33|21830.33|21829.99|21829.99|0
1644240640000|2022-02-07 13:30:40|21830.38|21830.38|21829.74|21829.74|21830.42|21830.42|21829.74|21829.74|0
1644240650000|2022-02-07 13:30:50|21829.64|21829.64|21827.43|21827.43|21829.64|21829.64|21827.43|21827.43|0
1644240660000|2022-02-07 13:31:00|21827.35|21827.35|21826.78|21826.78|21827.41|21827.41|21826.78|21826.78|0
1644240670000|2022-02-07 13:31:10|21826.72|21826.72|21826.48|21826.48|21826.72|21826.72|21826.48|21826.48|0
1644240680000|2022-02-07 13:31:20|21826.42|21826.42|21825.2|21825.2|21826.47|21826.47|21825.2|21825.2|0
1644240690000|2022-02-07 13:31:30|21825.11|21825.11|21824.78|21824.78|21825.18|21825.18|21824.78|21824.78|0
1644240700000|2022-02-07 13:31:40|21824.76|21824.76|21823.94|21823.94|21824.85|21824.85|21823.94|21823.94|0
1644240710000|2022-02-07 13:31:50|21823.88|21823.88|21822.6|21822.6|21823.91|21823.91|21822.6|21822.6|0
1644240720000|2022-02-07 13:32:00|21822.67|21822.67|21822.68|21822.68|21822.8|21822.8|21822.67|21822.67|0
1644240730000|2022-02-07 13:32:10|21822.8|21822.8|21822.71|21822.71|21822.86|21822.86|21822.71|21822.71|0
1644240740000|2022-02-07 13:32:20|21822.68|21822.68|21822.47|21822.47|21822.68|21822.68|21822.33|21822.33|0
1644240750000|2022-02-07 13:32:30|21822.35|21822.35|21822.55|21822.55|21822.55|21822.55|21822.04|21822.04|0
1644240760000|2022-02-07 13:32:40|21822.53|21822.53|21821.79|21821.79|21822.53|21822.53|21821.79|21821.79|0
1644240770000|2022-02-07 13:32:50|21821.75|21821.75|21821.51|21821.51|21821.75|21821.75|21821.51|21821.51|0
1644240780000|2022-02-07 13:33:00|21821.47|21821.47|21820.91|21820.91|21821.47|21821.47|21820.91|21820.91|0
1644240790000|2022-02-07 13:33:10|21820.95|21820.95|21820.86|21820.86|21820.95|21820.95|21820.77|21820.77|0
1644240800000|2022-02-07 13:33:20|21820.72|21820.72|21820.47|21820.47|21820.72|21820.72|21820.31|21820.31|0
1644240810000|2022-02-07 13:33:30|21820.54|21820.54|21820.58|21820.58|21820.58|21820.58|21820.52|21820.52|0
1644240820000|2022-02-07 13:33:40|21820.6|21820.6|21820.24|21820.24|21820.6|21820.6|21820.18|21820.18|0
1644240830000|2022-02-07 13:33:50|21820.19|21820.19|21821.36|21821.36|21821.44|21821.44|21820.19|21820.19|0
1644240840000|2022-02-07 13:34:00|21821.14|21821.14|21820.85|21820.85|21821.2|21821.2|21820.85|21820.85|0
1644240850000|2022-02-07 13:34:10|21820.26|21820.26|21820.24|21820.24|21821.44|21821.44|21820.24|21820.24|0
1644240860000|2022-02-07 13:34:20|21820.18|21820.18|21819.12|21819.12|21820.18|21820.18|21819.12|21819.12|0
1644240870000|2022-02-07 13:34:30|21819.06|21819.06|21818.76|21818.76|21819.06|21819.06|21818.52|21818.52|0
1644240880000|2022-02-07 13:34:40|21818.7|21818.7|21818.78|21818.78|21818.78|21818.78|21818.42|21818.42|0
1644240890000|2022-02-07 13:34:50|21818.7|21818.7|21818.16|21818.16|21818.81|21818.81|21818.16|21818.16|0
1644240900000|2022-02-07 13:35:00|21818.07|21818.07|21816.28|21816.28|21818.1|21818.1|21816.28|21816.28|0
1644240910000|2022-02-07 13:35:10|21816.14|21816.14|21816.06|21816.06|21816.18|21816.18|21815.91|21815.91|0
1644240920000|2022-02-07 13:35:20|21816.1|21816.1|21816.01|21816.01|21816.22|21816.22|21815.93|21815.93|0
1644240930000|2022-02-07 13:35:30|21816.11|21816.11|21816.23|21816.23|21816.23|21816.23|21816.01|21816.01|0
1644240940000|2022-02-07 13:35:40|21816.13|21816.13|21816.27|21816.27|21816.42|21816.42|21816.13|21816.13|0
1644240950000|2022-02-07 13:35:50|21816.37|21816.37|21816.37|21816.37|21816.45|21816.45|21816.3|21816.3|0
1644240960000|2022-02-07 13:36:00|21816.32|21816.32|21816.3|21816.3|21816.7|21816.7|21816.3|21816.3|0
1644240970000|2022-02-07 13:36:10|21816.2|21816.2|21815.58|21815.58|21816.2|21816.2|21815.58|21815.58|0
1644240990000|2022-02-07 13:36:30|21815.62|21815.62|21814.78|21814.78|21815.62|21815.62|21814.78|21814.78|0
1644241000000|2022-02-07 13:36:40|21814.87|21814.87|21814.76|21814.76|21814.87|21814.87|21814.76|21814.76|0
1644241010000|2022-02-07 13:36:50|21814.68|21814.68|21813.56|21813.56|21814.68|21814.68|21813.56|21813.56|0
1644241020000|2022-02-07 13:37:00|21813.49|21813.49|21813.33|21813.33|21813.5|21813.5|21813.28|21813.28|0
1644241030000|2022-02-07 13:37:10|21813.25|21813.25|21813.34|21813.34|21813.34|21813.34|21813.13|21813.13|0
1644241040000|2022-02-07 13:37:20|21813.37|21813.37|21813.17|21813.17|21813.38|21813.38|21813|21813|0
1644241050000|2022-02-07 13:37:30|21813.38|21813.38|21812.84|21812.84|21813.38|21813.38|21812.84|21812.84|0
1644241060000|2022-02-07 13:37:40|21812.77|21812.77|21812.6|21812.6|21812.77|21812.77|21812.55|21812.55|0
1644241070000|2022-02-07 13:37:50|21812.64|21812.64|21813.02|21813.02|21813.17|21813.17|21812.23|21812.23|0
1644241080000|2022-02-07 13:38:00|21812.87|21812.87|21812.27|21812.27|21812.87|21812.87|21812.27|21812.27|0
1644241090000|2022-02-07 13:38:10|21812.19|21812.19|21812.29|21812.29|21812.29|21812.29|21811.97|21811.97|0
1644241100000|2022-02-07 13:38:20|21812.25|21812.25|21812.16|21812.16|21812.25|21812.25|21812.03|21812.03|0
1644241110000|2022-02-07 13:38:30|21812.17|21812.17|21811.75|21811.75|21812.28|21812.28|21811.75|21811.75|0
1644241120000|2022-02-07 13:38:40|21810.86|21810.86|21810.91|21810.91|21810.91|21810.91|21810.77|21810.77|0
1644241130000|2022-02-07 13:38:50|21810.86|21810.86|21810.16|21810.16|21810.86|21810.86|21810.11|21810.11|0
1644241140000|2022-02-07 13:39:00|21810.12|21810.12|21810.09|21810.09|21810.21|21810.21|21810.09|21810.09|0
1644241150000|2022-02-07 13:39:10|21809.86|21809.86|21809.44|21809.44|21809.86|21809.86|21809.44|21809.44|0
1644241160000|2022-02-07 13:39:20|21809.4|21809.4|21809.56|21809.56|21809.58|21809.58|21809.4|21809.4|0
1644241170000|2022-02-07 13:39:30|21809.52|21809.52|21809.09|21809.09|21809.61|21809.61|21809.09|21809.09|0
1644241180000|2022-02-07 13:39:40|21809.22|21809.22|21809.09|21809.09|21809.24|21809.24|21809.07|21809.07|0
1644241190000|2022-02-07 13:39:50|21809.11|21809.11|21809.18|21809.18|21809.18|21809.18|21808.97|21808.97|0
1644241200000|2022-02-07 13:40:00|21809.29|21809.29|21809.32|21809.32|21809.44|21809.44|21809.15|21809.15|0
1644241210000|2022-02-07 13:40:10|21809.36|21809.36|21809.76|21809.76|21809.87|21809.87|21809.36|21809.36|0
1644241220000|2022-02-07 13:40:20|21809.67|21809.67|21809.64|21809.64|21809.81|21809.81|21809.53|21809.53|0
1644241230000|2022-02-07 13:40:30|21809.71|21809.71|21809.44|21809.44|21809.71|21809.71|21809.44|21809.44|0
1644241240000|2022-02-07 13:40:40|21809.53|21809.53|21810.17|21810.17|21810.17|21810.17|21809.53|21809.53|0
1644241250000|2022-02-07 13:40:50|21810.29|21810.29|21810.58|21810.58|21810.64|21810.64|21810.29|21810.29|0
1644241260000|2022-02-07 13:41:00|21810.61|21810.61|21810.48|21810.48|21810.61|21810.61|21810.4|21810.4|0
1644241270000|2022-02-07 13:41:10|21810.53|21810.53|21810.24|21810.24|21810.53|21810.53|21810.24|21810.24|0
1644241280000|2022-02-07 13:41:20|21810.18|21810.18|21810.08|21810.08|21810.18|21810.18|21810|21810|0
1644241290000|2022-02-07 13:41:30|21810.15|21810.15|21810.12|21810.12|21810.15|21810.15|21809.87|21809.87|0
1644241300000|2022-02-07 13:41:40|21810.05|21810.05|21809.76|21809.76|21810.05|21810.05|21809.76|21809.76|0
1644241310000|2022-02-07 13:41:50|21809.73|21809.73|21810.38|21810.38|21810.44|21810.44|21809.73|21809.73|0
1644241320000|2022-02-07 13:42:00|21810.32|21810.32|21811.31|21811.31|21811.41|21811.41|21810.32|21810.32|0
1644241330000|2022-02-07 13:42:10|21811.27|21811.27|21811.52|21811.52|21811.55|21811.55|21811.13|21811.13|0
1644241340000|2022-02-07 13:42:20|21811.47|21811.47|21811.9|21811.9|21811.9|21811.9|21811.32|21811.32|0
1644241350000|2022-02-07 13:42:30|21811.65|21811.65|21811.97|21811.97|21812.24|21812.24|21811.65|21811.65|0
1644241360000|2022-02-07 13:42:40|21811.9|21811.9|21812.36|21812.36|21812.38|21812.38|21811.9|21811.9|0
1644241370000|2022-02-07 13:42:50|21812.28|21812.28|21812.43|21812.43|21812.49|21812.49|21812.21|21812.21|0
1644241380000|2022-02-07 13:43:00|21812.46|21812.46|21813|21813|21813|21813|21812.46|21812.46|0
1644241390000|2022-02-07 13:43:10|21813.2|21813.2|21813.1|21813.1|21813.41|21813.41|21813.02|21813.02|0
1644241400000|2022-02-07 13:43:20|21813.01|21813.01|21812.36|21812.36|21813.01|21813.01|21812.2|21812.2|0
1644241410000|2022-02-07 13:43:30|21812.4|21812.4|21812.64|21812.64|21812.64|21812.64|21812.24|21812.24|0
1644241420000|2022-02-07 13:43:40|21812.76|21812.76|21812.3|21812.3|21812.76|21812.76|21812.1|21812.1|0
1644241430000|2022-02-07 13:43:50|21812.25|21812.25|21812.37|21812.37|21812.5|21812.5|21812.25|21812.25|0
1644241440000|2022-02-07 13:44:00|21812.34|21812.34|21812.13|21812.13|21812.34|21812.34|21811.99|21811.99|0
1644241450000|2022-02-07 13:44:10|21812.27|21812.27|21812.53|21812.53|21812.53|21812.53|21812.02|21812.02|0
1644241460000|2022-02-07 13:44:20|21812.89|21812.89|21812.72|21812.72|21812.89|21812.89|21812.72|21812.72|0
1644241470000|2022-02-07 13:44:30|21812.62|21812.62|21812.62|21812.62|21812.62|21812.62|21812.34|21812.34|0
1644241480000|2022-02-07 13:44:40|21812.51|21812.51|21812.16|21812.16|21812.51|21812.51|21812.1|21812.1|0
1644241490000|2022-02-07 13:44:50|21812.07|21812.07|21812.39|21812.39|21812.39|21812.39|21812.07|21812.07|0
1644241500000|2022-02-07 13:45:00|21812.66|21812.66|21813.07|21813.07|21813.07|21813.07|21812.65|21812.65|0
1644241510000|2022-02-07 13:45:10|21812.99|21812.99|21812.91|21812.91|21813.5|21813.5|21812.91|21812.91|0
1644241520000|2022-02-07 13:45:20|21812.81|21812.81|21812.73|21812.73|21812.81|21812.81|21812.5|21812.5|0
1644241530000|2022-02-07 13:45:30|21812.66|21812.66|21812.79|21812.79|21812.87|21812.87|21812.61|21812.61|0
1644241540000|2022-02-07 13:45:40|21812.75|21812.75|21812.65|21812.65|21812.75|21812.75|21812.5|21812.5|0
1644241550000|2022-02-07 13:45:50|21812.79|21812.79|21812.77|21812.77|21812.81|21812.81|21812.69|21812.69|0
1644241560000|2022-02-07 13:46:00|21812.75|21812.75|21812.54|21812.54|21812.82|21812.82|21812.52|21812.52|0
1644241570000|2022-02-07 13:46:10|21812.46|21812.46|21812.17|21812.17|21812.6|21812.6|21812.17|21812.17|0
1644241580000|2022-02-07 13:46:20|21812.14|21812.14|21811.71|21811.71|21812.14|21812.14|21811.71|21811.71|0
1644241590000|2022-02-07 13:46:30|21811.64|21811.64|21810.95|21810.95|21811.64|21811.64|21810.91|21810.91|0
1644241600000|2022-02-07 13:46:40|21810.84|21810.84|21811.35|21811.35|21811.35|21811.35|21810.76|21810.76|0
1644241610000|2022-02-07 13:46:50|21811.3|21811.3|21811.39|21811.39|21811.45|21811.45|21811.09|21811.09|0
1644241620000|2022-02-07 13:47:00|21811.67|21811.67|21811.48|21811.48|21811.71|21811.71|21811.48|21811.48|0
1644241630000|2022-02-07 13:47:10|21811.55|21811.55|21811.85|21811.85|21811.85|21811.85|21811.48|21811.48|0
1644241640000|2022-02-07 13:47:20|21811.9|21811.9|21811.5|21811.5|21811.9|21811.9|21811.5|21811.5|0
1644241650000|2022-02-07 13:47:30|21811.57|21811.57|21811.15|21811.15|21811.57|21811.57|21811.15|21811.15|0
1644241660000|2022-02-07 13:47:40|21811.05|21811.05|21811.62|21811.62|21811.62|21811.62|21811.03|21811.03|0
1644241670000|2022-02-07 13:47:50|21811.64|21811.64|21811.72|21811.72|21811.75|21811.75|21811.57|21811.57|0
1644241680000|2022-02-07 13:48:00|21811.61|21811.61|21811.47|21811.47|21811.61|21811.61|21811.43|21811.43|0
1644241690000|2022-02-07 13:48:10|21811.49|21811.49|21811.47|21811.47|21811.49|21811.49|21811.31|21811.31|0
1644241700000|2022-02-07 13:48:20|21811.44|21811.44|21811.26|21811.26|21811.52|21811.52|21811.19|21811.19|0
1644241710000|2022-02-07 13:48:30|21811.23|21811.23|21811.71|21811.71|21811.71|21811.71|21811.23|21811.23|0
1644241720000|2022-02-07 13:48:40|21811.75|21811.75|21811.42|21811.42|21811.89|21811.89|21811.38|21811.38|0
1644241730000|2022-02-07 13:48:50|21811.37|21811.37|21811.1|21811.1|21811.37|21811.37|21811.1|21811.1|0
1644241740000|2022-02-07 13:49:00|21811.39|21811.39|21811.33|21811.33|21811.39|21811.39|21811.1|21811.1|0
1644241750000|2022-02-07 13:49:10|21811.39|21811.39|21811.5|21811.5|21811.5|21811.5|21811.39|21811.39|0
1644241760000|2022-02-07 13:49:20|21811.55|21811.55|21810.86|21810.86|21811.62|21811.62|21810.86|21810.86|0
1644241770000|2022-02-07 13:49:30|21810.89|21810.89|21811.38|21811.38|21811.38|21811.38|21810.89|21810.89|0
1644241780000|2022-02-07 13:49:40|21811.41|21811.41|21811.81|21811.81|21811.85|21811.85|21811.41|21811.41|0
1644241790000|2022-02-07 13:49:50|21811.76|21811.76|21811.7|21811.7|21811.85|21811.85|21811.64|21811.64|0
1644241800000|2022-02-07 13:50:00|21811.81|21811.81|21811.35|21811.35|21811.98|21811.98|21811.35|21811.35|0
1644241810000|2022-02-07 13:50:10|21811.48|21811.48|21811.18|21811.18|21811.48|21811.48|21810.95|21810.95|0
1644241820000|2022-02-07 13:50:20|21811.16|21811.16|21811.05|21811.05|21811.37|21811.37|21810.96|21810.96|0
1644241830000|2022-02-07 13:50:30|21811.09|21811.09|21811.5|21811.5|21811.55|21811.55|21811.01|21811.01|0
1644241840000|2022-02-07 13:50:40|21811.56|21811.56|21811.92|21811.92|21811.99|21811.99|21811.56|21811.56|0
1644241850000|2022-02-07 13:50:50|21812.03|21812.03|21811.62|21811.62|21812.03|21812.03|21811.62|21811.62|0
1644241860000|2022-02-07 13:51:00|21811.54|21811.54|21811.22|21811.22|21811.63|21811.63|21811.08|21811.08|0
1644241870000|2022-02-07 13:51:10|21811.17|21811.17|21811.4|21811.4|21811.49|21811.49|21811.17|21811.17|0
1644241880000|2022-02-07 13:51:20|21811.47|21811.47|21811.36|21811.36|21811.5|21811.5|21811.26|21811.26|0
1644241890000|2022-02-07 13:51:30|21811.26|21811.26|21810.82|21810.82|21811.26|21811.26|21810.77|21810.77|0
1644241900000|2022-02-07 13:51:40|21810.73|21810.73|21810.63|21810.63|21810.83|21810.83|21810.54|21810.54|0
1644241910000|2022-02-07 13:51:50|21810.55|21810.55|21810.72|21810.72|21810.72|21810.72|21810.44|21810.44|0
1644241920000|2022-02-07 13:52:00|21810.82|21810.82|21811.13|21811.13|21811.28|21811.28|21810.82|21810.82|0
1644241930000|2022-02-07 13:52:10|21811.17|21811.17|21811.77|21811.77|21811.98|21811.98|21811.17|21811.17|0
1644241940000|2022-02-07 13:52:20|21811.65|21811.65|21811.8|21811.8|21811.84|21811.84|21811.56|21811.56|0
1644241950000|2022-02-07 13:52:30|21811.73|21811.73|21811.63|21811.63|21811.77|21811.77|21811.53|21811.53|0
1644241960000|2022-02-07 13:52:40|21811.57|21811.57|21811.3|21811.3|21811.57|21811.57|21811.3|21811.3|0
1644241970000|2022-02-07 13:52:50|21811.26|21811.26|21810.84|21810.84|21811.35|21811.35|21810.84|21810.84|0
1644241980000|2022-02-07 13:53:00|21810.89|21810.89|21810.96|21810.96|21811.24|21811.24|21810.89|21810.89|0
1644241990000|2022-02-07 13:53:10|21810.89|21810.89|21811.01|21811.01|21811.01|21811.01|21810.85|21810.85|0
1644242000000|2022-02-07 13:53:20|21811.16|21811.16|21811.03|21811.03|21811.53|21811.53|21811.03|21811.03|0
1644242010000|2022-02-07 13:53:30|21810.96|21810.96|21810.98|21810.98|21810.98|21810.98|21810.81|21810.81|0
1644242020000|2022-02-07 13:53:40|21810.86|21810.86|21810.79|21810.79|21810.93|21810.93|21810.79|21810.79|0
1644242030000|2022-02-07 13:53:50|21811|21811|21810.8|21810.8|21811.12|21811.12|21810.8|21810.8|0
1644242040000|2022-02-07 13:54:00|21810.93|21810.93|21810.33|21810.33|21810.93|21810.93|21810.27|21810.27|0
1644242050000|2022-02-07 13:54:10|21810.28|21810.28|21810.58|21810.58|21810.6|21810.6|21810.28|21810.28|0
1644242060000|2022-02-07 13:54:20|21810.62|21810.62|21810.75|21810.75|21810.81|21810.81|21810.62|21810.62|0
1644242070000|2022-02-07 13:54:30|21810.82|21810.82|21810.88|21810.88|21810.88|21810.88|21810.59|21810.59|0
1644242080000|2022-02-07 13:54:40|21810.81|21810.81|21810.85|21810.85|21810.92|21810.92|21810.73|21810.73|0
1644242090000|2022-02-07 13:54:50|21810.77|21810.77|21811.09|21811.09|21811.09|21811.09|21810.74|21810.74|0
1644242100000|2022-02-07 13:55:00|21811.21|21811.21|21810.8|21810.8|21811.21|21811.21|21810.66|21810.66|0
1644242110000|2022-02-07 13:55:10|21810.75|21810.75|21810.56|21810.56|21810.79|21810.79|21810.56|21810.56|0
1644242120000|2022-02-07 13:55:20|21810.7|21810.7|21811.13|21811.13|21811.13|21811.13|21810.7|21810.7|0
1644242130000|2022-02-07 13:55:30|21811.22|21811.22|21811.39|21811.39|21811.8|21811.8|21811.09|21811.09|0
1644242140000|2022-02-07 13:55:40|21811.1|21811.1|21811.24|21811.24|21811.45|21811.45|21811|21811|0
1644242150000|2022-02-07 13:55:50|21811.18|21811.18|21811.35|21811.35|21811.41|21811.41|21811.18|21811.18|0
1644242160000|2022-02-07 13:56:00|21811.39|21811.39|21811.18|21811.18|21811.39|21811.39|21811.18|21811.18|0
1644242170000|2022-02-07 13:56:10|21811.09|21811.09|21811.03|21811.03|21811.09|21811.09|21810.94|21810.94|0
1644242180000|2022-02-07 13:56:20|21810.9|21810.9|21810.69|21810.69|21810.9|21810.9|21810.59|21810.59|0
1644242190000|2022-02-07 13:56:30|21810.65|21810.65|21810.62|21810.62|21810.75|21810.75|21810.54|21810.54|0
1644242200000|2022-02-07 13:56:40|21810.72|21810.72|21810.59|21810.59|21810.72|21810.72|21810.5|21810.5|0
1644242210000|2022-02-07 13:56:50|21810.63|21810.63|21810.78|21810.78|21810.78|21810.78|21810.63|21810.63|0
1644242220000|2022-02-07 13:57:00|21810.67|21810.67|21810.63|21810.63|21810.67|21810.67|21810.59|21810.59|0
1644242230000|2022-02-07 13:57:10|21810.59|21810.59|21811.1|21811.1|21811.1|21811.1|21810.59|21810.59|0
1644242240000|2022-02-07 13:57:20|21811.13|21811.13|21811.17|21811.17|21811.21|21811.21|21810.89|21810.89|0
1644242250000|2022-02-07 13:57:30|21811.28|21811.28|21811.71|21811.71|21811.76|21811.76|21811.22|21811.22|0
1644242260000|2022-02-07 13:57:40|21811.75|21811.75|21812.01|21812.01|21812.07|21812.07|21811.66|21811.66|0
1644242270000|2022-02-07 13:57:50|21811.87|21811.87|21811.91|21811.91|21811.91|21811.91|21811.8|21811.8|0
1644242280000|2022-02-07 13:58:00|21812.01|21812.01|21811.81|21811.81|21812.01|21812.01|21811.58|21811.58|0
1644242290000|2022-02-07 13:58:10|21811.88|21811.88|21812.26|21812.26|21812.26|21812.26|21811.88|21811.88|0
1644242300000|2022-02-07 13:58:20|21812.23|21812.23|21812.37|21812.37|21812.39|21812.39|21812.14|21812.14|0
1644242310000|2022-02-07 13:58:30|21812.35|21812.35|21812.03|21812.03|21812.39|21812.39|21812.03|21812.03|0
1644242320000|2022-02-07 13:58:40|21812|21812|21811.38|21811.38|21812|21812|21811.27|21811.27|0
1644242330000|2022-02-07 13:58:50|21811.43|21811.43|21811.54|21811.54|21811.58|21811.58|21811.33|21811.33|0
1644242340000|2022-02-07 13:59:00|21811.66|21811.66|21811.73|21811.73|21811.97|21811.97|21811.52|21811.52|0
1644242350000|2022-02-07 13:59:10|21811.76|21811.76|21811.98|21811.98|21811.98|21811.98|21811.72|21811.72|0
1644242360000|2022-02-07 13:59:20|21811.87|21811.87|21812.08|21812.08|21812.08|21812.08|21811.74|21811.74|0
1644242370000|2022-02-07 13:59:30|21812.03|21812.03|21812.46|21812.46|21812.48|21812.48|21812.03|21812.03|0
1644242380000|2022-02-07 13:59:40|21812.56|21812.56|21812.49|21812.49|21812.56|21812.56|21812.27|21812.27|0
1644242390000|2022-02-07 13:59:50|21812.51|21812.51|21812.71|21812.71|21812.71|21812.71|21812.27|21812.27|0
1644242400000|2022-02-07 14:00:00|21813.3|21813.3|21812.86|21812.86|21813.3|21813.3|21812.68|21812.68|0
1644242410000|2022-02-07 14:00:10|21812.92|21812.92|21813.22|21813.22|21813.22|21813.22|21812.89|21812.89|0
1644242420000|2022-02-07 14:00:20|21813.14|21813.14|21813.21|21813.21|21813.48|21813.48|21813.03|21813.03|0
1644242430000|2022-02-07 14:00:30|21813.29|21813.29|21813.12|21813.12|21813.61|21813.61|21813.12|21813.12|0
1644242440000|2022-02-07 14:00:40|21813.08|21813.08|21812.55|21812.55|21813.1|21813.1|21812.55|21812.55|0
1644242450000|2022-02-07 14:00:50|21812.58|21812.58|21812.66|21812.66|21812.66|21812.66|21812.58|21812.58|0
1644242460000|2022-02-07 14:01:00|21812.65|21812.65|21812.05|21812.05|21812.65|21812.65|21812.05|21812.05|0
1644242470000|2022-02-07 14:01:10|21812|21812|21811.5|21811.5|21812.49|21812.49|21811.5|21811.5|0
1644242480000|2022-02-07 14:01:20|21811.41|21811.41|21811.63|21811.63|21811.68|21811.68|21811.31|21811.31|0
1644242490000|2022-02-07 14:01:30|21811.77|21811.77|21811.87|21811.87|21811.87|21811.87|21811.77|21811.77|0
1644242500000|2022-02-07 14:01:40|21812.01|21812.01|21812.28|21812.28|21812.58|21812.58|21811.96|21811.96|0
1644242510000|2022-02-07 14:01:50|21812.21|21812.21|21812.32|21812.32|21812.41|21812.41|21811.94|21811.94|0
1644242520000|2022-02-07 14:02:00|21812.26|21812.26|21811.91|21811.91|21812.34|21812.34|21811.78|21811.78|0
1644242530000|2022-02-07 14:02:10|21812.04|21812.04|21811.49|21811.49|21812.04|21812.04|21811.49|21811.49|0
1644242540000|2022-02-07 14:02:20|21811.41|21811.41|21810.67|21810.67|21811.41|21811.41|21810.67|21810.67|0
1644242550000|2022-02-07 14:02:30|21810.53|21810.53|21809.86|21809.86|21810.57|21810.57|21809.86|21809.86|0
1644242560000|2022-02-07 14:02:40|21809.9|21809.9|21810.01|21810.01|21810.18|21810.18|21809.9|21809.9|0
1644242570000|2022-02-07 14:02:50|21810.28|21810.28|21810.03|21810.03|21810.29|21810.29|21810|21810|0
1644242580000|2022-02-07 14:03:00|21809.97|21809.97|21810.28|21810.28|21810.41|21810.41|21809.68|21809.68|0
1644242590000|2022-02-07 14:03:10|21810.19|21810.19|21810.19|21810.19|21810.35|21810.35|21810.19|21810.19|0
1644242600000|2022-02-07 14:03:20|21810.01|21810.01|21809.88|21809.88|21810.08|21810.08|21809.84|21809.84|0
1644242610000|2022-02-07 14:03:30|21809.75|21809.75|21809.73|21809.73|21809.85|21809.85|21809.66|21809.66|0
1644242620000|2022-02-07 14:03:40|21809.82|21809.82|21810.21|21810.21|21810.41|21810.41|21809.82|21809.82|0
1644242630000|2022-02-07 14:03:50|21810.12|21810.12|21810.18|21810.18|21810.21|21810.21|21810.1|21810.1|0
1644242640000|2022-02-07 14:04:00|21810.24|21810.24|21810.48|21810.48|21810.49|21810.49|21810.24|21810.24|0
1644242650000|2022-02-07 14:04:10|21810.68|21810.68|21810.93|21810.93|21810.93|21810.93|21810.47|21810.47|0
1644242660000|2022-02-07 14:04:20|21810.97|21810.97|21811.22|21811.22|21811.41|21811.41|21810.9|21810.9|0
1644242670000|2022-02-07 14:04:30|21811.18|21811.18|21811.44|21811.44|21811.72|21811.72|21811.18|21811.18|0
1644242680000|2022-02-07 14:04:40|21811.54|21811.54|21811.9|21811.9|21811.9|21811.9|21811.49|21811.49|0
1644242690000|2022-02-07 14:04:50|21811.88|21811.88|21811.81|21811.81|21811.88|21811.88|21811.69|21811.69|0
1644242700000|2022-02-07 14:05:00|21811.92|21811.92|21811.68|21811.68|21811.96|21811.96|21811.68|21811.68|0
1644242710000|2022-02-07 14:05:10|21811.66|21811.66|21811.59|21811.59|21811.66|21811.66|21811.59|21811.59|0
1644242720000|2022-02-07 14:05:20|21811.64|21811.64|21812.73|21812.73|21812.73|21812.73|21811.64|21811.64|0
1644242730000|2022-02-07 14:05:30|21812.52|21812.52|21812.57|21812.57|21812.64|21812.64|21812.5|21812.5|0
1644242740000|2022-02-07 14:05:40|21812.5|21812.5|21812.24|21812.24|21812.5|21812.5|21812.21|21812.21|0
1644242750000|2022-02-07 14:05:50|21812.18|21812.18|21812.9|21812.9|21812.9|21812.9|21812.09|21812.09|0
1644242760000|2022-02-07 14:06:00|21812.79|21812.79|21812.86|21812.86|21812.86|21812.86|21812.51|21812.51|0
1644242770000|2022-02-07 14:06:10|21812.94|21812.94|21812.99|21812.99|21813.02|21813.02|21812.71|21812.71|0
1644242780000|2022-02-07 14:06:20|21812.88|21812.88|21812.55|21812.55|21812.88|21812.88|21812.36|21812.36|0
1644242790000|2022-02-07 14:06:30|21812.5|21812.5|21812.19|21812.19|21812.56|21812.56|21812.19|21812.19|0
1644242800000|2022-02-07 14:06:40|21812.12|21812.12|21811.92|21811.92|21812.12|21812.12|21811.92|21811.92|0
1644242810000|2022-02-07 14:06:50|21811.69|21811.69|21812.16|21812.16|21812.23|21812.23|21811.69|21811.69|0
1644242820000|2022-02-07 14:07:00|21812.23|21812.23|21811.83|21811.83|21812.26|21812.26|21811.83|21811.83|0
1644242830000|2022-02-07 14:07:10|21811.74|21811.74|21812.32|21812.32|21812.32|21812.32|21811.71|21811.71|0
1644242840000|2022-02-07 14:07:20|21812.36|21812.36|21812.69|21812.69|21812.83|21812.83|21812.33|21812.33|0
1644242850000|2022-02-07 14:07:30|21812.66|21812.66|21812.85|21812.85|21812.85|21812.85|21812.59|21812.59|0
1644242860000|2022-02-07 14:07:40|21812.95|21812.95|21812.51|21812.51|21812.95|21812.95|21812.51|21812.51|0
1644242870000|2022-02-07 14:07:50|21812.41|21812.41|21812.21|21812.21|21812.55|21812.55|21812.17|21812.17|0
1644242880000|2022-02-07 14:08:00|21812.26|21812.26|21812.3|21812.3|21812.52|21812.52|21812.22|21812.22|0
1644242890000|2022-02-07 14:08:10|21812.25|21812.25|21814.04|21814.04|21814.04|21814.04|21812.2|21812.2|0
1644242900000|2022-02-07 14:08:20|21814.2|21814.2|21814.44|21814.44|21814.44|21814.44|21814.17|21814.17|0
1644242910000|2022-02-07 14:08:30|21814.54|21814.54|21814.88|21814.88|21814.88|21814.88|21814.52|21814.52|0
1644242920000|2022-02-07 14:08:40|21815.01|21815.01|21815.17|21815.17|21815.17|21815.17|21815|21815|0
1644242930000|2022-02-07 14:08:50|21815.2|21815.2|21815.37|21815.37|21815.37|21815.37|21815.06|21815.06|0
1644242940000|2022-02-07 14:09:00|21815.44|21815.44|21815.53|21815.53|21815.59|21815.59|21815.41|21815.41|0
1644242950000|2022-02-07 14:09:10|21815.69|21815.69|21816.3|21816.3|21816.37|21816.37|21815.69|21815.69|0
1644242960000|2022-02-07 14:09:20|21816.17|21816.17|21816.4|21816.4|21816.49|21816.49|21816.15|21816.15|0
1644242970000|2022-02-07 14:09:30|21816.58|21816.58|21816.89|21816.89|21817.2|21817.2|21816.4|21816.4|0
1644242980000|2022-02-07 14:09:40|21816.82|21816.82|21817.26|21817.26|21817.33|21817.33|21816.82|21816.82|0
1644242990000|2022-02-07 14:09:50|21817.12|21817.12|21817.85|21817.85|21818.18|21818.18|21817.12|21817.12|0
1644243000000|2022-02-07 14:10:00|21817.77|21817.77|21817.85|21817.85|21818|21818|21817.74|21817.74|0
1644243010000|2022-02-07 14:10:10|21817.8|21817.8|21817.81|21817.81|21817.95|21817.95|21817.71|21817.71|0
1644243020000|2022-02-07 14:10:20|21817.85|21817.85|21818.15|21818.15|21818.2|21818.2|21817.63|21817.63|0
1644243030000|2022-02-07 14:10:30|21818.32|21818.32|21818.82|21818.82|21818.82|21818.82|21818.23|21818.23|0
1644243040000|2022-02-07 14:10:40|21819.03|21819.03|21819.76|21819.76|21819.76|21819.76|21819.03|21819.03|0
1644243050000|2022-02-07 14:10:50|21819.63|21819.63|21820.49|21820.49|21820.81|21820.81|21819.63|21819.63|0
1644243060000|2022-02-07 14:11:00|21820.3|21820.3|21820.07|21820.07|21820.41|21820.41|21819.91|21819.91|0
1644243070000|2022-02-07 14:11:10|21820.04|21820.04|21819.96|21819.96|21820.18|21820.18|21819.84|21819.84|0
1644243080000|2022-02-07 14:11:20|21820.09|21820.09|21819.33|21819.33|21820.09|21820.09|21819.33|21819.33|0
1644243090000|2022-02-07 14:11:30|21819.3|21819.3|21819.11|21819.11|21819.46|21819.46|21819.11|21819.11|0
1644243100000|2022-02-07 14:11:40|21819.06|21819.06|21819.48|21819.48|21819.48|21819.48|21819.06|21819.06|0
1644243110000|2022-02-07 14:11:50|21819.57|21819.57|21819.47|21819.47|21819.57|21819.57|21819.18|21819.18|0
1644243120000|2022-02-07 14:12:00|21819.59|21819.59|21819.36|21819.36|21819.59|21819.59|21819.15|21819.15|0
1644243130000|2022-02-07 14:12:10|21819.38|21819.38|21819.89|21819.89|21819.89|21819.89|21819.29|21819.29|0
1644243140000|2022-02-07 14:12:20|21820.02|21820.02|21820.05|21820.05|21820.12|21820.12|21819.9|21819.9|0
1644243150000|2022-02-07 14:12:30|21820.08|21820.08|21820.05|21820.05|21820.16|21820.16|21819.99|21819.99|0
1644243160000|2022-02-07 14:12:40|21820.22|21820.22|21820.72|21820.72|21820.83|21820.83|21820.22|21820.22|0
1644243170000|2022-02-07 14:12:50|21820.59|21820.59|21820.85|21820.85|21821.06|21821.06|21820.59|21820.59|0
1644243180000|2022-02-07 14:13:00|21820.87|21820.87|21820.99|21820.99|21821.03|21821.03|21820.51|21820.51|0
1644243190000|2022-02-07 14:13:10|21820.92|21820.92|21821.15|21821.15|21821.39|21821.39|21820.85|21820.85|0
1644243200000|2022-02-07 14:13:20|21821.04|21821.04|21820.94|21820.94|21821.26|21821.26|21820.86|21820.86|0
1644243210000|2022-02-07 14:13:30|21821.02|21821.02|21821.3|21821.3|21821.3|21821.3|21821.02|21821.02|0
1644243220000|2022-02-07 14:13:40|21821.17|21821.17|21821.5|21821.5|21821.76|21821.76|21820.87|21820.87|0
1644243230000|2022-02-07 14:13:50|21821.35|21821.35|21821.51|21821.51|21821.51|21821.51|21821.18|21821.18|0
1644243240000|2022-02-07 14:14:00|21821.66|21821.66|21821.74|21821.74|21821.81|21821.81|21821.35|21821.35|0
1644243250000|2022-02-07 14:14:10|21821.67|21821.67|21822.59|21822.59|21822.59|21822.59|21821.67|21821.67|0
1644243260000|2022-02-07 14:14:20|21822.55|21822.55|21822.47|21822.47|21822.65|21822.65|21822.38|21822.38|0
1644243270000|2022-02-07 14:14:30|21822.5|21822.5|21822.71|21822.71|21822.71|21822.71|21822.12|21822.12|0
1644243280000|2022-02-07 14:14:40|21822.58|21822.58|21822.57|21822.57|21822.65|21822.65|21822.52|21822.52|0
1644243290000|2022-02-07 14:14:50|21822.64|21822.64|21821.4|21821.4|21822.64|21822.64|21821.4|21821.4|0
1644243300000|2022-02-07 14:15:00|21821.44|21821.44|21819.08|21819.08|21821.44|21821.44|21819.08|21819.08|0
1644243310000|2022-02-07 14:15:10|21819.32|21819.32|21817.44|21817.44|21819.81|21819.81|21817.44|21817.44|0
1644243320000|2022-02-07 14:15:20|21817.38|21817.38|21817.71|21817.71|21817.89|21817.89|21817.25|21817.25|0
1644243330000|2022-02-07 14:15:30|21817.82|21817.82|21817.99|21817.99|21818.24|21818.24|21817.7|21817.7|0
1644243340000|2022-02-07 14:15:40|21817.91|21817.91|21817.51|21817.51|21818.06|21818.06|21817.51|21817.51|0
1644243350000|2022-02-07 14:15:50|21817.52|21817.52|21817.38|21817.38|21817.54|21817.54|21817.1|21817.1|0
1644243360000|2022-02-07 14:16:00|21817.53|21817.53|21817.17|21817.17|21817.53|21817.53|21817.17|21817.17|0
1644243370000|2022-02-07 14:16:10|21817.07|21817.07|21816.84|21816.84|21817.26|21817.26|21816.67|21816.67|0
1644243380000|2022-02-07 14:16:20|21816.78|21816.78|21816.44|21816.44|21816.81|21816.81|21816.33|21816.33|0
1644243390000|2022-02-07 14:16:30|21816.53|21816.53|21816.54|21816.54|21816.58|21816.58|21816.46|21816.46|0
1644243400000|2022-02-07 14:16:40|21816.27|21816.27|21815.97|21815.97|21816.27|21816.27|21815.97|21815.97|0
1644243410000|2022-02-07 14:16:50|21815.8|21815.8|21816.08|21816.08|21816.08|21816.08|21815.8|21815.8|0
1644243420000|2022-02-07 14:17:00|21815.96|21815.96|21815.52|21815.52|21815.96|21815.96|21815.52|21815.52|0
1644243430000|2022-02-07 14:17:10|21815.45|21815.45|21815.72|21815.72|21815.72|21815.72|21815.45|21815.45|0
1644243440000|2022-02-07 14:17:20|21815.79|21815.79|21815.58|21815.58|21816|21816|21815.41|21815.41|0
1644243450000|2022-02-07 14:17:30|21815.49|21815.49|21815.8|21815.8|21815.8|21815.8|21815.49|21815.49|0
1644243460000|2022-02-07 14:17:40|21815.74|21815.74|21815.56|21815.56|21815.9|21815.9|21815.25|21815.25|0
1644243470000|2022-02-07 14:17:50|21815.66|21815.66|21815.81|21815.81|21815.9|21815.9|21815.66|21815.66|0
1644243480000|2022-02-07 14:18:00|21815.77|21815.77|21815.4|21815.4|21815.82|21815.82|21815.33|21815.33|0
1644243490000|2022-02-07 14:18:10|21815.17|21815.17|21814.63|21814.63|21815.17|21815.17|21814.63|21814.63|0
1644243500000|2022-02-07 14:18:20|21814.65|21814.65|21814.68|21814.68|21814.68|21814.68|21814.59|21814.59|0
1644243510000|2022-02-07 14:18:30|21814.57|21814.57|21814.39|21814.39|21814.68|21814.68|21814.36|21814.36|0
1644243520000|2022-02-07 14:18:40|21814.33|21814.33|21814.29|21814.29|21814.48|21814.48|21814.14|21814.14|0
1644243530000|2022-02-07 14:18:50|21814.18|21814.18|21814.35|21814.35|21814.4|21814.4|21814.15|21814.15|0
1644243540000|2022-02-07 14:19:00|21814.4|21814.4|21813.33|21813.33|21814.43|21814.43|21813.29|21813.29|0
1644243550000|2022-02-07 14:19:10|21813.42|21813.42|21813.13|21813.13|21813.42|21813.42|21813.13|21813.13|0
1644243560000|2022-02-07 14:19:20|21813.21|21813.21|21813.39|21813.39|21813.43|21813.43|21812.99|21812.99|0
1644243570000|2022-02-07 14:19:30|21813.81|21813.81|21813.52|21813.52|21813.99|21813.99|21813.52|21813.52|0
1644243580000|2022-02-07 14:19:40|21813.6|21813.6|21813.26|21813.26|21813.63|21813.63|21813.18|21813.18|0
1644243590000|2022-02-07 14:19:50|21813.32|21813.32|21813.43|21813.43|21813.59|21813.59|21813.32|21813.32|0
1644243600000|2022-02-07 14:20:00|21813.5|21813.5|21813.15|21813.15|21813.51|21813.51|21813.15|21813.15|0
1644243610000|2022-02-07 14:20:10|21813.23|21813.23|21812.93|21812.93|21813.38|21813.38|21812.89|21812.89|0
1644243620000|2022-02-07 14:20:20|21812.85|21812.85|21812.66|21812.66|21813.03|21813.03|21812.51|21812.51|0
1644243630000|2022-02-07 14:20:30|21812.89|21812.89|21812.99|21812.99|21813.03|21813.03|21812.89|21812.89|0
1644243640000|2022-02-07 14:20:40|21813.07|21813.07|21813.32|21813.32|21813.39|21813.39|21812.85|21812.85|0
1644243650000|2022-02-07 14:20:50|21813.34|21813.34|21813.51|21813.51|21813.6|21813.6|21813.34|21813.34|0
1644243660000|2022-02-07 14:21:00|21813.46|21813.46|21813.27|21813.27|21813.68|21813.68|21813.27|21813.27|0
1644243670000|2022-02-07 14:21:10|21813.31|21813.31|21813.45|21813.45|21813.45|21813.45|21813.26|21813.26|0
1644243680000|2022-02-07 14:21:20|21813.51|21813.51|21813.94|21813.94|21813.94|21813.94|21813.51|21813.51|0
1644243690000|2022-02-07 14:21:30|21813.88|21813.88|21813.64|21813.64|21813.92|21813.92|21813.48|21813.48|0
1644243700000|2022-02-07 14:21:40|21813.57|21813.57|21813.7|21813.7|21813.78|21813.78|21813.39|21813.39|0
1644243710000|2022-02-07 14:21:50|21813.64|21813.64|21813.49|21813.49|21813.64|21813.64|21813.43|21813.43|0
1644243720000|2022-02-07 14:22:00|21813.42|21813.42|21813.22|21813.22|21813.42|21813.42|21812.81|21812.81|0
1644243730000|2022-02-07 14:22:10|21813.17|21813.17|21812.84|21812.84|21813.35|21813.35|21812.84|21812.84|0
1644243740000|2022-02-07 14:22:20|21812.92|21812.92|21813.14|21813.14|21813.22|21813.22|21812.91|21812.91|0
1644243750000|2022-02-07 14:22:30|21813.2|21813.2|21813.38|21813.38|21813.56|21813.56|21813.2|21813.2|0
1644243760000|2022-02-07 14:22:40|21813.42|21813.42|21813.2|21813.2|21813.42|21813.42|21813.2|21813.2|0
1644243770000|2022-02-07 14:22:50|21813.23|21813.23|21813.16|21813.16|21813.23|21813.23|21813.16|21813.16|0
1644243780000|2022-02-07 14:23:00|21813.26|21813.26|21813.03|21813.03|21813.43|21813.43|21813.03|21813.03|0
1644243790000|2022-02-07 14:23:10|21812.96|21812.96|21812.94|21812.94|21813.02|21813.02|21812.69|21812.69|0
1644243800000|2022-02-07 14:23:20|21812.83|21812.83|21813.03|21813.03|21813.07|21813.07|21812.83|21812.83|0
1644243810000|2022-02-07 14:23:30|21812.98|21812.98|21813.33|21813.33|21813.33|21813.33|21812.89|21812.89|0
1644243820000|2022-02-07 14:23:40|21813.29|21813.29|21812.8|21812.8|21813.33|21813.33|21812.61|21812.61|0
1644243830000|2022-02-07 14:23:50|21812.77|21812.77|21813.4|21813.4|21813.4|21813.4|21812.77|21812.77|0
1644243840000|2022-02-07 14:24:00|21813.31|21813.31|21814.08|21814.08|21814.08|21814.08|21813.25|21813.25|0
1644243850000|2022-02-07 14:24:10|21814.05|21814.05|21814.12|21814.12|21814.57|21814.57|21813.93|21813.93|0
1644243860000|2022-02-07 14:24:20|21814.04|21814.04|21813.96|21813.96|21814.16|21814.16|21813.85|21813.85|0
1644243870000|2022-02-07 14:24:30|21814.02|21814.02|21814.05|21814.05|21814.14|21814.14|21814.02|21814.02|0
1644243880000|2022-02-07 14:24:40|21814.16|21814.16|21814.69|21814.69|21814.69|21814.69|21814.16|21814.16|0
1644243890000|2022-02-07 14:24:50|21814.76|21814.76|21814.74|21814.74|21814.81|21814.81|21814.56|21814.56|0
1644243900000|2022-02-07 14:25:00|21814.65|21814.65|21814.12|21814.12|21814.65|21814.65|21813.91|21813.91|0
1644243910000|2022-02-07 14:25:10|21814.2|21814.2|21814.22|21814.22|21814.22|21814.22|21813.9|21813.9|0
1644243920000|2022-02-07 14:25:20|21814.17|21814.17|21814.48|21814.48|21814.48|21814.48|21814.07|21814.07|0
1644243930000|2022-02-07 14:25:30|21814.61|21814.61|21815.1|21815.1|21815.1|21815.1|21814.46|21814.46|0
1644243940000|2022-02-07 14:25:40|21815.06|21815.06|21815.13|21815.13|21815.18|21815.18|21814.8|21814.8|0
1644243950000|2022-02-07 14:25:50|21815.1|21815.1|21815.34|21815.34|21815.34|21815.34|21814.9|21814.9|0
1644243960000|2022-02-07 14:26:00|21815.4|21815.4|21814.47|21814.47|21815.47|21815.47|21814.47|21814.47|0
1644243970000|2022-02-07 14:26:10|21814.79|21814.79|21814.53|21814.53|21814.91|21814.91|21814.53|21814.53|0
1644243980000|2022-02-07 14:26:20|21814.44|21814.44|21814.51|21814.51|21814.63|21814.63|21814.44|21814.44|0
1644243990000|2022-02-07 14:26:30|21814.36|21814.36|21814.38|21814.38|21814.46|21814.46|21814.23|21814.23|0
1644244000000|2022-02-07 14:26:40|21814.47|21814.47|21813.81|21813.81|21814.47|21814.47|21813.81|21813.81|0
1644244010000|2022-02-07 14:26:50|21813.59|21813.59|21813.65|21813.65|21813.99|21813.99|21813.59|21813.59|0
1644244020000|2022-02-07 14:27:00|21813.64|21813.64|21813.88|21813.88|21813.88|21813.88|21813.64|21813.64|0
1644244030000|2022-02-07 14:27:10|21813.79|21813.79|21813.69|21813.69|21814.09|21814.09|21813.69|21813.69|0
1644244040000|2022-02-07 14:27:20|21813.74|21813.74|21813.97|21813.97|21813.97|21813.97|21813.58|21813.58|0
1644244050000|2022-02-07 14:27:30|21813.88|21813.88|21813.96|21813.96|21813.96|21813.96|21813.79|21813.79|0
1644244060000|2022-02-07 14:27:40|21813.94|21813.94|21813.19|21813.19|21813.94|21813.94|21813.19|21813.19|0
1644244070000|2022-02-07 14:27:50|21813.12|21813.12|21813.56|21813.56|21813.56|21813.56|21813.12|21813.12|0
1644244080000|2022-02-07 14:28:00|21813.69|21813.69|21813.06|21813.06|21813.72|21813.72|21813.06|21813.06|0
1644244090000|2022-02-07 14:28:10|21812.91|21812.91|21812.87|21812.87|21812.99|21812.99|21812.85|21812.85|0
1644244100000|2022-02-07 14:28:20|21812.84|21812.84|21812.86|21812.86|21813.08|21813.08|21812.66|21812.66|0
1644244110000|2022-02-07 14:28:30|21812.67|21812.67|21812.49|21812.49|21812.71|21812.71|21812.39|21812.39|0
1644244120000|2022-02-07 14:28:40|21812.44|21812.44|21812.12|21812.12|21812.52|21812.52|21812.12|21812.12|0
1644244130000|2022-02-07 14:28:50|21812.16|21812.16|21812.65|21812.65|21812.71|21812.71|21812.16|21812.16|0
1644244140000|2022-02-07 14:29:00|21812.71|21812.71|21812.57|21812.57|21813.02|21813.02|21812.4|21812.4|0
1644244150000|2022-02-07 14:29:10|21812.64|21812.64|21811.67|21811.67|21812.64|21812.64|21811.67|21811.67|0
1644244160000|2022-02-07 14:29:20|21811.76|21811.76|21811.87|21811.87|21811.87|21811.87|21811.66|21811.66|0
1644244170000|2022-02-07 14:29:30|21811.81|21811.81|21812.24|21812.24|21812.32|21812.32|21811.76|21811.76|0
1644244180000|2022-02-07 14:29:40|21812.31|21812.31|21812.83|21812.83|21812.83|21812.83|21812.31|21812.31|0
1644244190000|2022-02-07 14:29:50|21812.65|21812.65|21814.1|21814.1|21814.1|21814.1|21812.56|21812.56|0
1644244200000|2022-02-07 14:30:00|21814.07|21814.07|21816.75|21816.75|21816.82|21816.82|21814.07|21814.07|0
1644244210000|2022-02-07 14:30:10|21816.84|21816.84|21816.85|21816.85|21817.18|21817.18|21816.32|21816.32|0
1644244220000|2022-02-07 14:30:20|21816.75|21816.75|21817.54|21817.54|21817.54|21817.54|21816.56|21816.56|0
1644244230000|2022-02-07 14:30:30|21817.57|21817.57|21819.02|21819.02|21819.11|21819.11|21817.57|21817.57|0
1644244240000|2022-02-07 14:30:40|21819.32|21819.32|21818.26|21818.26|21819.37|21819.37|21818.23|21818.23|0
1644244250000|2022-02-07 14:30:50|21818.3|21818.3|21817.02|21817.02|21818.51|21818.51|21816.95|21816.95|0
1644244260000|2022-02-07 14:31:00|21816.98|21816.98|21817.07|21817.07|21817.57|21817.57|21816.69|21816.69|0
1644244270000|2022-02-07 14:31:10|21816.98|21816.98|21816.69|21816.69|21817.17|21817.17|21816.64|21816.64|0
1644244280000|2022-02-07 14:31:20|21816.48|21816.48|21815.4|21815.4|21816.48|21816.48|21815.38|21815.38|0
1644244290000|2022-02-07 14:31:30|21815.35|21815.35|21816.43|21816.43|21816.43|21816.43|21815.16|21815.16|0
1644244300000|2022-02-07 14:31:40|21816.49|21816.49|21816.25|21816.25|21817.3|21817.3|21816.25|21816.25|0
1644244310000|2022-02-07 14:31:50|21816.36|21816.36|21816.18|21816.18|21816.36|21816.36|21815.99|21815.99|0
1644244320000|2022-02-07 14:32:00|21816.14|21816.14|21817.03|21817.03|21817.03|21817.03|21816.12|21816.12|0
1644244330000|2022-02-07 14:32:10|21817.16|21817.16|21818.21|21818.21|21818.28|21818.28|21817.16|21817.16|0
1644244340000|2022-02-07 14:32:20|21818.13|21818.13|21818.73|21818.73|21818.73|21818.73|21818.13|21818.13|0
1644244350000|2022-02-07 14:32:30|21818.53|21818.53|21819.19|21819.19|21819.4|21819.4|21818.53|21818.53|0
1644244360000|2022-02-07 14:32:40|21819.24|21819.24|21820.12|21820.12|21820.12|21820.12|21819.24|21819.24|0
1644244370000|2022-02-07 14:32:50|21820.05|21820.05|21820.69|21820.69|21820.71|21820.71|21819.92|21819.92|0
1644244380000|2022-02-07 14:33:00|21820.55|21820.55|21822.25|21822.25|21822.25|21822.25|21820.36|21820.36|0
1644244390000|2022-02-07 14:33:10|21822.35|21822.35|21821.63|21821.63|21822.35|21822.35|21821.37|21821.37|0
1644244400000|2022-02-07 14:33:20|21821.79|21821.79|21822.01|21822.01|21822.13|21822.13|21821.79|21821.79|0
1644244410000|2022-02-07 14:33:30|21821.95|21821.95|21820.04|21820.04|21821.95|21821.95|21820.04|21820.04|0
1644244420000|2022-02-07 14:33:40|21819.94|21819.94|21818.6|21818.6|21819.94|21819.94|21818.6|21818.6|0
1644244430000|2022-02-07 14:33:50|21818.56|21818.56|21819.31|21819.31|21819.57|21819.57|21818.41|21818.41|0
1644244440000|2022-02-07 14:34:00|21819.4|21819.4|21818.33|21818.33|21819.47|21819.47|21818.33|21818.33|0
1644244450000|2022-02-07 14:34:10|21818.28|21818.28|21818.4|21818.4|21818.49|21818.49|21817.76|21817.76|0
1644244460000|2022-02-07 14:34:20|21818.49|21818.49|21818.7|21818.7|21818.85|21818.85|21818.49|21818.49|0
1644244470000|2022-02-07 14:34:30|21818.74|21818.74|21819.05|21819.05|21819.05|21819.05|21818.26|21818.26|0
1644244480000|2022-02-07 14:34:40|21818.99|21818.99|21818.68|21818.68|21818.99|21818.99|21818.64|21818.64|0
1644244490000|2022-02-07 14:34:50|21818.77|21818.77|21819.19|21819.19|21819.19|21819.19|21818.77|21818.77|0
1644244500000|2022-02-07 14:35:00|21819.36|21819.36|21821.73|21821.73|21821.73|21821.73|21819.14|21819.14|0
1644244510000|2022-02-07 14:35:10|21821.69|21821.69|21822.79|21822.79|21822.97|21822.97|21821.69|21821.69|0
1644244520000|2022-02-07 14:35:20|21822.9|21822.9|21824|21824|21824.04|21824.04|21822.9|21822.9|0
1644244530000|2022-02-07 14:35:30|21824.02|21824.02|21826.66|21826.66|21826.66|21826.66|21824.02|21824.02|0
1644244540000|2022-02-07 14:35:40|21826.69|21826.69|21826.61|21826.61|21826.94|21826.94|21826.61|21826.61|0
1644244550000|2022-02-07 14:35:50|21826.75|21826.75|21828.16|21828.16|21828.18|21828.18|21826.7|21826.7|0
1644244560000|2022-02-07 14:36:00|21828.25|21828.25|21834.39|21834.39|21834.39|21834.39|21828.14|21828.14|0
1644244570000|2022-02-07 14:36:10|21834.89|21834.89|21835.45|21835.45|21836.25|21836.25|21834.89|21834.89|0
1644244580000|2022-02-07 14:36:20|21835.42|21835.42|21836.26|21836.26|21836.26|21836.26|21835.24|21835.24|0
1644244590000|2022-02-07 14:36:30|21836.36|21836.36|21838.15|21838.15|21838.15|21838.15|21836.2|21836.2|0
1644244600000|2022-02-07 14:36:40|21838.02|21838.02|21838.45|21838.45|21838.71|21838.71|21837.82|21837.82|0
1644244610000|2022-02-07 14:36:50|21838.51|21838.51|21837.63|21837.63|21838.67|21838.67|21837.51|21837.51|0
1644244620000|2022-02-07 14:37:00|21837.78|21837.78|21837.73|21837.73|21838.19|21838.19|21837.41|21837.41|0
1644244630000|2022-02-07 14:37:10|21837.37|21837.37|21837.85|21837.85|21837.98|21837.98|21837.28|21837.28|0
1644244640000|2022-02-07 14:37:20|21837.82|21837.82|21838.44|21838.44|21838.6|21838.6|21837.75|21837.75|0
1644244650000|2022-02-07 14:37:30|21838.37|21838.37|21838.35|21838.35|21838.45|21838.45|21838.26|21838.26|0
1644244660000|2022-02-07 14:37:40|21838.29|21838.29|21836.57|21836.57|21838.38|21838.38|21836.55|21836.55|0
1644244670000|2022-02-07 14:37:50|21836.52|21836.52|21836.5|21836.5|21836.7|21836.7|21836.24|21836.24|0
1644244680000|2022-02-07 14:38:00|21836.57|21836.57|21837.11|21837.11|21837.21|21837.21|21836.57|21836.57|0
1644244690000|2022-02-07 14:38:10|21837.23|21837.23|21837.14|21837.14|21837.88|21837.88|21837.05|21837.05|0
1644244700000|2022-02-07 14:38:20|21837.13|21837.13|21837.43|21837.43|21837.43|21837.43|21836.91|21836.91|0
1644244710000|2022-02-07 14:38:30|21837.28|21837.28|21838.56|21838.56|21839.21|21839.21|21837.28|21837.28|0
1644244720000|2022-02-07 14:38:40|21838.64|21838.64|21839.38|21839.38|21839.43|21839.43|21838.64|21838.64|0
1644244730000|2022-02-07 14:38:50|21839.44|21839.44|21841.67|21841.67|21841.67|21841.67|21839.44|21839.44|0
1644244740000|2022-02-07 14:39:00|21841.72|21841.72|21842.24|21842.24|21842.53|21842.53|21841.72|21841.72|0
1644244750000|2022-02-07 14:39:10|21842.47|21842.47|21845.81|21845.81|21845.81|21845.81|21842.47|21842.47|0
1644244760000|2022-02-07 14:39:20|21845.78|21845.78|21848.91|21848.91|21848.95|21848.95|21845.78|21845.78|0
1644244770000|2022-02-07 14:39:30|21848.98|21848.98|21849.73|21849.73|21849.73|21849.73|21848.98|21848.98|0
1644244780000|2022-02-07 14:39:40|21849.66|21849.66|21849.84|21849.84|21850.14|21850.14|21849.66|21849.66|0
1644244790000|2022-02-07 14:39:50|21849.66|21849.66|21849.72|21849.72|21849.77|21849.77|21849.49|21849.49|0
1644244800000|2022-02-07 14:40:00|21849.65|21849.65|21848.03|21848.03|21849.65|21849.65|21847.61|21847.61|0
1644244810000|2022-02-07 14:40:10|21847.98|21847.98|21847.9|21847.9|21848.13|21848.13|21847.67|21847.67|0
1644244820000|2022-02-07 14:40:20|21848.26|21848.26|21848.72|21848.72|21848.72|21848.72|21848.22|21848.22|0
1644244830000|2022-02-07 14:40:30|21848.95|21848.95|21849.09|21849.09|21849.17|21849.17|21848.95|21848.95|0
1644244840000|2022-02-07 14:40:40|21849.04|21849.04|21848.98|21848.98|21849.27|21849.27|21848.73|21848.73|0
1644244850000|2022-02-07 14:40:50|21848.88|21848.88|21849.62|21849.62|21849.65|21849.65|21848.68|21848.68|0
1644244860000|2022-02-07 14:41:00|21849.6|21849.6|21850.04|21850.04|21850.22|21850.22|21849.6|21849.6|0
1644244870000|2022-02-07 14:41:10|21849.95|21849.95|21850.03|21850.03|21850.39|21850.39|21849.79|21849.79|0
1644244880000|2022-02-07 14:41:20|21849.97|21849.97|21851.15|21851.15|21851.75|21851.75|21849.97|21849.97|0
1644244890000|2022-02-07 14:41:30|21851.21|21851.21|21852.5|21852.5|21852.5|21852.5|21851.21|21851.21|0
1644244900000|2022-02-07 14:41:40|21852.56|21852.56|21851.97|21851.97|21852.56|21852.56|21851.97|21851.97|0
1644244910000|2022-02-07 14:41:50|21851.87|21851.87|21852.15|21852.15|21852.41|21852.41|21851.87|21851.87|0
1644244920000|2022-02-07 14:42:00|21852.28|21852.28|21852.87|21852.87|21852.96|21852.96|21852.28|21852.28|0
1644244930000|2022-02-07 14:42:10|21852.8|21852.8|21852.54|21852.54|21853.11|21853.11|21852.54|21852.54|0
1644244940000|2022-02-07 14:42:20|21852.61|21852.61|21852.6|21852.6|21852.61|21852.61|21852.4|21852.4|0
1644244950000|2022-02-07 14:42:30|21852.65|21852.65|21853.62|21853.62|21853.79|21853.79|21852.65|21852.65|0
1644244960000|2022-02-07 14:42:40|21853.59|21853.59|21853.73|21853.73|21853.73|21853.73|21853.26|21853.26|0
1644244970000|2022-02-07 14:42:50|21853.78|21853.78|21853.88|21853.88|21854.05|21854.05|21853.74|21853.74|0
1644244980000|2022-02-07 14:43:00|21854.12|21854.12|21852.85|21852.85|21854.12|21854.12|21852.85|21852.85|0
1644244990000|2022-02-07 14:43:10|21852.87|21852.87|21853.01|21853.01|21853.17|21853.17|21852.86|21852.86|0
1644245000000|2022-02-07 14:43:20|21852.91|21852.91|21852.12|21852.12|21852.91|21852.91|21851.76|21851.76|0
1644245010000|2022-02-07 14:43:30|21852.03|21852.03|21852.07|21852.07|21852.11|21852.11|21851.96|21851.96|0
1644245020000|2022-02-07 14:43:40|21851.94|21851.94|21850.9|21850.9|21851.98|21851.98|21850.9|21850.9|0
1644245030000|2022-02-07 14:43:50|21850.84|21850.84|21850.46|21850.46|21851|21851|21850.46|21850.46|0
1644245040000|2022-02-07 14:44:00|21850.32|21850.32|21850.66|21850.66|21850.66|21850.66|21850.31|21850.31|0
1644245050000|2022-02-07 14:44:10|21850.69|21850.69|21847.06|21847.06|21850.69|21850.69|21846.55|21846.55|0
1644245060000|2022-02-07 14:44:20|21847.13|21847.13|21846.75|21846.75|21847.47|21847.47|21846.75|21846.75|0
1644245070000|2022-02-07 14:44:30|21847.09|21847.09|21846.63|21846.63|21847.27|21847.27|21846.11|21846.11|0
1644245080000|2022-02-07 14:44:40|21846.66|21846.66|21846.83|21846.83|21846.9|21846.9|21846.51|21846.51|0
1644245090000|2022-02-07 14:44:50|21846.78|21846.78|21846.54|21846.54|21847.04|21847.04|21846.54|21846.54|0
1644245100000|2022-02-07 14:45:00|21846.5|21846.5|21846.76|21846.76|21846.98|21846.98|21846.43|21846.43|0
1644245110000|2022-02-07 14:45:10|21846.84|21846.84|21847.45|21847.45|21847.46|21847.46|21846.84|21846.84|0
1644245120000|2022-02-07 14:45:20|21847.37|21847.37|21847.39|21847.39|21847.52|21847.52|21847.29|21847.29|0
1644245130000|2022-02-07 14:45:30|21847.36|21847.36|21846.77|21846.77|21847.36|21847.36|21846.67|21846.67|0
1644245140000|2022-02-07 14:45:40|21846.88|21846.88|21847.35|21847.35|21847.35|21847.35|21846.88|21846.88|0
1644245150000|2022-02-07 14:45:50|21847.69|21847.69|21847.51|21847.51|21847.95|21847.95|21847.43|21847.43|0
1644245160000|2022-02-07 14:46:00|21847.48|21847.48|21845.11|21845.11|21847.49|21847.49|21845.11|21845.11|0
1644245170000|2022-02-07 14:46:10|21845.17|21845.17|21844.49|21844.49|21845.17|21845.17|21844.49|21844.49|0
1644245180000|2022-02-07 14:46:20|21844.47|21844.47|21844.22|21844.22|21844.66|21844.66|21843.88|21843.88|0
1644245190000|2022-02-07 14:46:30|21844.3|21844.3|21842.5|21842.5|21844.3|21844.3|21842.5|21842.5|0
1644245200000|2022-02-07 14:46:40|21842.42|21842.42|21841.32|21841.32|21842.42|21842.42|21841.32|21841.32|0
1644245210000|2022-02-07 14:46:50|21841.1|21841.1|21841.02|21841.02|21841.28|21841.28|21841.02|21841.02|0
1644245220000|2022-02-07 14:47:00|21840.96|21840.96|21841.34|21841.34|21841.34|21841.34|21840.55|21840.55|0
1644245230000|2022-02-07 14:47:10|21841.33|21841.33|21841.35|21841.35|21841.45|21841.45|21841.28|21841.28|0
1644245240000|2022-02-07 14:47:20|21841.38|21841.38|21841.46|21841.46|21841.6|21841.6|21841.34|21841.34|0
1644245250000|2022-02-07 14:47:30|21841.35|21841.35|21841.61|21841.61|21841.71|21841.71|21841.35|21841.35|0
1644245260000|2022-02-07 14:47:40|21841.57|21841.57|21842.16|21842.16|21842.3|21842.3|21841.49|21841.49|0
1644245270000|2022-02-07 14:47:50|21842.13|21842.13|21842.02|21842.02|21842.13|21842.13|21841.74|21841.74|0
1644245280000|2022-02-07 14:48:00|21842.06|21842.06|21840.98|21840.98|21842.06|21842.06|21840.92|21840.92|0
1644245290000|2022-02-07 14:48:10|21840.89|21840.89|21840.31|21840.31|21840.89|21840.89|21840.19|21840.19|0
1644245300000|2022-02-07 14:48:20|21840.24|21840.24|21839.11|21839.11|21840.28|21840.28|21839.03|21839.03|0
1644245310000|2022-02-07 14:48:30|21839.21|21839.21|21838.81|21838.81|21839.21|21839.21|21838.62|21838.62|0
1644245320000|2022-02-07 14:48:40|21838.85|21838.85|21839.19|21839.19|21839.19|21839.19|21838.71|21838.71|0
1644245330000|2022-02-07 14:48:50|21839.12|21839.12|21837.91|21837.91|21839.12|21839.12|21837.91|21837.91|0
1644245340000|2022-02-07 14:49:00|21837.86|21837.86|21837.45|21837.45|21837.89|21837.89|21837.22|21837.22|0
1644245350000|2022-02-07 14:49:10|21837.38|21837.38|21836.26|21836.26|21837.38|21837.38|21836.16|21836.16|0
1644245360000|2022-02-07 14:49:20|21836.32|21836.32|21836.79|21836.79|21836.79|21836.79|21836.32|21836.32|0
1644245370000|2022-02-07 14:49:30|21836.83|21836.83|21837.13|21837.13|21837.13|21837.13|21836.4|21836.4|0
1644245380000|2022-02-07 14:49:40|21837.26|21837.26|21836.89|21836.89|21837.26|21837.26|21836.89|21836.89|0
1644245390000|2022-02-07 14:49:50|21836.67|21836.67|21837.22|21837.22|21837.38|21837.38|21836.53|21836.53|0
1644245400000|2022-02-07 14:50:00|21837.28|21837.28|21838.87|21838.87|21838.93|21838.93|21837.18|21837.18|0
1644245410000|2022-02-07 14:50:10|21838.9|21838.9|21839.83|21839.83|21839.89|21839.89|21838.87|21838.87|0
1644245420000|2022-02-07 14:50:20|21839.91|21839.91|21842.26|21842.26|21842.26|21842.26|21839.91|21839.91|0
1644245430000|2022-02-07 14:50:30|21842.22|21842.22|21842.79|21842.79|21842.92|21842.92|21842.22|21842.22|0
1644245440000|2022-02-07 14:50:40|21842.86|21842.86|21845.57|21845.57|21845.74|21845.74|21842.86|21842.86|0
1644245450000|2022-02-07 14:50:50|21845.65|21845.65|21845.85|21845.85|21845.91|21845.91|21845.58|21845.58|0
1644245460000|2022-02-07 14:51:00|21845.86|21845.86|21848.05|21848.05|21848.05|21848.05|21845.86|21845.86|0
1644245470000|2022-02-07 14:51:10|21848.17|21848.17|21854.71|21854.71|21854.76|21854.76|21847.99|21847.99|0
1644245480000|2022-02-07 14:51:20|21854.81|21854.81|21856.09|21856.09|21856.09|21856.09|21854.81|21854.81|0
1644245490000|2022-02-07 14:51:30|21856.2|21856.2|21856.02|21856.02|21856.26|21856.26|21856.02|21856.02|0
1644245500000|2022-02-07 14:51:40|21855.98|21855.98|21855.8|21855.8|21856.35|21856.35|21855.62|21855.62|0
1644245510000|2022-02-07 14:51:50|21855.51|21855.51|21855.74|21855.74|21855.95|21855.95|21855.51|21855.51|0
1644245520000|2022-02-07 14:52:00|21855.85|21855.85|21856.44|21856.44|21856.47|21856.47|21855.85|21855.85|0
1644245530000|2022-02-07 14:52:10|21856.48|21856.48|21857.18|21857.18|21857.18|21857.18|21856.48|21856.48|0
1644245540000|2022-02-07 14:52:20|21857.11|21857.11|21857.63|21857.63|21857.69|21857.69|21857.02|21857.02|0
1644245550000|2022-02-07 14:52:30|21857.7|21857.7|21858.63|21858.63|21858.63|21858.63|21857.7|21857.7|0
1644245560000|2022-02-07 14:52:40|21858.59|21858.59|21858.69|21858.69|21858.79|21858.79|21858.53|21858.53|0
1644245570000|2022-02-07 14:52:50|21858.66|21858.66|21859.84|21859.84|21859.91|21859.91|21858.5|21858.5|0
1644245580000|2022-02-07 14:53:00|21859.77|21859.77|21859.71|21859.71|21860.05|21860.05|21859.53|21859.53|0
1644245590000|2022-02-07 14:53:10|21859.53|21859.53|21859.44|21859.44|21859.97|21859.97|21859.44|21859.44|0
1644245600000|2022-02-07 14:53:20|21859.53|21859.53|21859.2|21859.2|21859.53|21859.53|21859.11|21859.11|0
1644245610000|2022-02-07 14:53:30|21858.67|21858.67|21859.19|21859.19|21859.19|21859.19|21858.67|21858.67|0
1644245620000|2022-02-07 14:53:40|21859.05|21859.05|21859.61|21859.61|21859.61|21859.61|21859|21859|0
1644245630000|2022-02-07 14:53:50|21859.68|21859.68|21860.01|21860.01|21860.46|21860.46|21859.68|21859.68|0
1644245640000|2022-02-07 14:54:00|21859.9|21859.9|21860.64|21860.64|21860.76|21860.76|21859.84|21859.84|0
1644245650000|2022-02-07 14:54:10|21860.59|21860.59|21860.63|21860.63|21860.79|21860.79|21860.28|21860.28|0
1644245660000|2022-02-07 14:54:20|21860.58|21860.58|21860.23|21860.23|21860.65|21860.65|21860.23|21860.23|0
1644245670000|2022-02-07 14:54:30|21860.36|21860.36|21860.46|21860.46|21860.46|21860.46|21860.22|21860.22|0
1644245680000|2022-02-07 14:54:40|21860.44|21860.44|21860.38|21860.38|21860.7|21860.7|21860.37|21860.37|0
1644245690000|2022-02-07 14:54:50|21860.34|21860.34|21860.22|21860.22|21860.36|21860.36|21860.08|21860.08|0
1644245700000|2022-02-07 14:55:00|21860.34|21860.34|21860.66|21860.66|21860.66|21860.66|21860.28|21860.28|0
1644245710000|2022-02-07 14:55:10|21860.75|21860.75|21861.37|21861.37|21861.6|21861.6|21860.75|21860.75|0
1644245720000|2022-02-07 14:55:20|21861.26|21861.26|21860.28|21860.28|21861.47|21861.47|21860.28|21860.28|0
1644245730000|2022-02-07 14:55:30|21860.35|21860.35|21860.16|21860.16|21860.37|21860.37|21860.16|21860.16|0
1644245740000|2022-02-07 14:55:40|21860.19|21860.19|21860.33|21860.33|21860.33|21860.33|21859.91|21859.91|0
1644245750000|2022-02-07 14:55:50|21860.29|21860.29|21860.02|21860.02|21860.36|21860.36|21860.01|21860.01|0
1644245760000|2022-02-07 14:56:00|21859.96|21859.96|21859.96|21859.96|21860.19|21860.19|21859.96|21859.96|0
1644245770000|2022-02-07 14:56:10|21860.1|21860.1|21860.72|21860.72|21860.84|21860.84|21860.1|21860.1|0
1644245780000|2022-02-07 14:56:20|21860.55|21860.55|21860.72|21860.72|21860.72|21860.72|21860.49|21860.49|0
1644245790000|2022-02-07 14:56:30|21860.73|21860.73|21860.46|21860.46|21860.73|21860.73|21860.46|21860.46|0
1644245800000|2022-02-07 14:56:40|21860.54|21860.54|21860.39|21860.39|21860.7|21860.7|21860.32|21860.32|0
1644245810000|2022-02-07 14:56:50|21860.44|21860.44|21859.88|21859.88|21860.44|21860.44|21859.81|21859.81|0
1644245820000|2022-02-07 14:57:00|21859.94|21859.94|21859.45|21859.45|21860.05|21860.05|21859.33|21859.33|0
1644245830000|2022-02-07 14:57:10|21859.49|21859.49|21859.76|21859.76|21860|21860|21859.49|21859.49|0
1644245840000|2022-02-07 14:57:20|21859.69|21859.69|21859.61|21859.61|21859.69|21859.69|21859.22|21859.22|0
1644245850000|2022-02-07 14:57:30|21859.67|21859.67|21856.31|21856.31|21859.67|21859.67|21856.31|21856.31|0
1644245860000|2022-02-07 14:57:40|21856.21|21856.21|21854.65|21854.65|21856.21|21856.21|21854.65|21854.65|0
1644245870000|2022-02-07 14:57:50|21854.55|21854.55|21852.2|21852.2|21854.55|21854.55|21852.06|21852.06|0
1644245880000|2022-02-07 14:58:00|21852.26|21852.26|21851.9|21851.9|21852.26|21852.26|21851.28|21851.28|0
1644245890000|2022-02-07 14:58:10|21851.92|21851.92|21851.74|21851.74|21852.27|21852.27|21851.74|21851.74|0
1644245900000|2022-02-07 14:58:20|21851.71|21851.71|21852.05|21852.05|21852.14|21852.14|21851.71|21851.71|0
1644245910000|2022-02-07 14:58:30|21852.18|21852.18|21852.08|21852.08|21852.48|21852.48|21852.03|21852.03|0
1644245920000|2022-02-07 14:58:40|21852.04|21852.04|21852.24|21852.24|21852.51|21852.51|21851.97|21851.97|0
1644245930000|2022-02-07 14:58:50|21852.42|21852.42|21852.56|21852.56|21852.63|21852.63|21852.32|21852.32|0
1644245940000|2022-02-07 14:59:00|21852.5|21852.5|21853|21853|21853.04|21853.04|21852.08|21852.08|0
1644245950000|2022-02-07 14:59:10|21853.02|21853.02|21853.25|21853.25|21853.25|21853.25|21852.81|21852.81|0
1644245960000|2022-02-07 14:59:20|21853.28|21853.28|21854|21854|21854.31|21854.31|21853.22|21853.22|0
1644245970000|2022-02-07 14:59:30|21853.86|21853.86|21853.04|21853.04|21853.99|21853.99|21853.03|21853.03|0
1644245980000|2022-02-07 14:59:40|21853.11|21853.11|21853.86|21853.86|21853.86|21853.86|21853.11|21853.11|0
1644245990000|2022-02-07 14:59:50|21853.95|21853.95|21854.67|21854.67|21855.03|21855.03|21853.85|21853.85|0
1644246000000|2022-02-07 15:00:00|21854.62|21854.62|21855.79|21855.79|21855.79|21855.79|21854.58|21854.58|0
1644246010000|2022-02-07 15:00:10|21855.88|21855.88|21855.85|21855.85|21856.6|21856.6|21855.83|21855.83|0
1644246020000|2022-02-07 15:00:20|21856.03|21856.03|21856.12|21856.12|21856.18|21856.18|21856.03|21856.03|0
1644246030000|2022-02-07 15:00:30|21856.08|21856.08|21856.27|21856.27|21856.69|21856.69|21855.99|21855.99|0
1644246040000|2022-02-07 15:00:40|21856.05|21856.05|21856.07|21856.07|21856.15|21856.15|21855.92|21855.92|0
1644246050000|2022-02-07 15:00:50|21856|21856|21855.28|21855.28|21856.11|21856.11|21855.28|21855.28|0
1644246060000|2022-02-07 15:01:00|21855.16|21855.16|21852.97|21852.97|21855.24|21855.24|21852.75|21852.75|0
1644246070000|2022-02-07 15:01:10|21852.91|21852.91|21851.94|21851.94|21852.91|21852.91|21851.7|21851.7|0
1644246080000|2022-02-07 15:01:20|21851.89|21851.89|21852.43|21852.43|21852.47|21852.47|21851.84|21851.84|0
1644246090000|2022-02-07 15:01:30|21852.37|21852.37|21852.63|21852.63|21852.63|21852.63|21852.37|21852.37|0
1644246100000|2022-02-07 15:01:40|21852.54|21852.54|21852.18|21852.18|21852.54|21852.54|21852.18|21852.18|0
1644246110000|2022-02-07 15:01:50|21852.34|21852.34|21851.59|21851.59|21852.44|21852.44|21851.59|21851.59|0
1644246120000|2022-02-07 15:02:00|21851.53|21851.53|21851.5|21851.5|21851.53|21851.53|21851.39|21851.39|0
1644246130000|2022-02-07 15:02:10|21851.58|21851.58|21851.83|21851.83|21851.83|21851.83|21851.58|21851.58|0
1644246140000|2022-02-07 15:02:20|21851.79|21851.79|21852.02|21852.02|21852.25|21852.25|21851.75|21851.75|0
1644246150000|2022-02-07 15:02:30|21852.06|21852.06|21851.02|21851.02|21852.06|21852.06|21850.73|21850.73|0
1644246160000|2022-02-07 15:02:40|21851.09|21851.09|21851.2|21851.2|21851.38|21851.38|21851.09|21851.09|0
1644246170000|2022-02-07 15:02:50|21851.26|21851.26|21851.43|21851.43|21851.43|21851.43|21851.16|21851.16|0
1644246180000|2022-02-07 15:03:00|21851.4|21851.4|21851.14|21851.14|21851.4|21851.4|21851.05|21851.05|0
1644246190000|2022-02-07 15:03:10|21850.97|21850.97|21850.3|21850.3|21850.97|21850.97|21850.3|21850.3|0
1644246200000|2022-02-07 15:03:20|21850.28|21850.28|21848.6|21848.6|21850.28|21850.28|21848.5|21848.5|0
1644246210000|2022-02-07 15:03:30|21848.48|21848.48|21847.81|21847.81|21848.71|21848.71|21847.81|21847.81|0
1644246220000|2022-02-07 15:03:40|21847.67|21847.67|21845.19|21845.19|21847.67|21847.67|21845.16|21845.16|0
1644246230000|2022-02-07 15:03:50|21845.28|21845.28|21845.28|21845.28|21845.42|21845.42|21845.15|21845.15|0
1644246240000|2022-02-07 15:04:00|21845.42|21845.42|21845.24|21845.24|21845.42|21845.42|21844.98|21844.98|0
1644246250000|2022-02-07 15:04:10|21845.16|21845.16|21844.61|21844.61|21845.16|21845.16|21844.19|21844.19|0
1644246260000|2022-02-07 15:04:20|21844.7|21844.7|21844.96|21844.96|21844.97|21844.97|21844.58|21844.58|0
1644246270000|2022-02-07 15:04:30|21845.24|21845.24|21845.43|21845.43|21845.5|21845.5|21845.24|21845.24|0
1644246280000|2022-02-07 15:04:40|21845.62|21845.62|21846.04|21846.04|21846.12|21846.12|21845.62|21845.62|0
1644246290000|2022-02-07 15:04:50|21846.1|21846.1|21846.28|21846.28|21846.34|21846.34|21846.1|21846.1|0
1644246300000|2022-02-07 15:05:00|21846.17|21846.17|21846.71|21846.71|21846.9|21846.9|21846.17|21846.17|0
1644246310000|2022-02-07 15:05:10|21846.76|21846.76|21848.22|21848.22|21848.22|21848.22|21846.61|21846.61|0
1644246320000|2022-02-07 15:05:20|21848.27|21848.27|21848.98|21848.98|21848.98|21848.98|21848.27|21848.27|0
1644246330000|2022-02-07 15:05:30|21849.04|21849.04|21848.78|21848.78|21849.04|21849.04|21848.78|21848.78|0
1644246340000|2022-02-07 15:05:40|21848.84|21848.84|21849.47|21849.47|21849.54|21849.54|21848.8|21848.8|0
1644246350000|2022-02-07 15:05:50|21849.51|21849.51|21849.98|21849.98|21849.98|21849.98|21849.51|21849.51|0
1644246360000|2022-02-07 15:06:00|21850.08|21850.08|21850.9|21850.9|21851.55|21851.55|21850.08|21850.08|0
1644246370000|2022-02-07 15:06:10|21850.97|21850.97|21851.04|21851.04|21851.04|21851.04|21850.59|21850.59|0
1644246380000|2022-02-07 15:06:20|21851.09|21851.09|21850.6|21850.6|21851.09|21851.09|21850.6|21850.6|0
1644246390000|2022-02-07 15:06:30|21850.62|21850.62|21850.27|21850.27|21850.62|21850.62|21850.04|21850.04|0
1644246400000|2022-02-07 15:06:40|21850.36|21850.36|21850.5|21850.5|21850.56|21850.56|21850.22|21850.22|0
1644246410000|2022-02-07 15:06:50|21850.66|21850.66|21850.95|21850.95|21850.95|21850.95|21850.47|21850.47|0
1644246420000|2022-02-07 15:07:00|21851.1|21851.1|21854.53|21854.53|21854.53|21854.53|21851.04|21851.04|0
1644246430000|2022-02-07 15:07:10|21854.58|21854.58|21854.87|21854.87|21854.92|21854.92|21854.58|21854.58|0
1644246440000|2022-02-07 15:07:20|21854.81|21854.81|21854.99|21854.99|21854.99|21854.99|21854.65|21854.65|0
1644246450000|2022-02-07 15:07:30|21854.84|21854.84|21854.67|21854.67|21855.12|21855.12|21854.67|21854.67|0
1644246460000|2022-02-07 15:07:40|21854.58|21854.58|21853.32|21853.32|21854.58|21854.58|21853.13|21853.13|0
1644246470000|2022-02-07 15:07:50|21853.24|21853.24|21853.62|21853.62|21853.62|21853.62|21853.16|21853.16|0
1644246480000|2022-02-07 15:08:00|21853.54|21853.54|21853.87|21853.87|21853.87|21853.87|21853.54|21853.54|0
1644246490000|2022-02-07 15:08:10|21853.73|21853.73|21853.72|21853.72|21853.88|21853.88|21853.58|21853.58|0
1644246500000|2022-02-07 15:08:20|21853.59|21853.59|21853.64|21853.64|21853.82|21853.82|21853.59|21853.59|0
1644246510000|2022-02-07 15:08:30|21853.49|21853.49|21853.88|21853.88|21853.92|21853.92|21853.34|21853.34|0
1644246520000|2022-02-07 15:08:40|21853.81|21853.81|21854.05|21854.05|21854.05|21854.05|21853.74|21853.74|0
1644246530000|2022-02-07 15:08:50|21854.31|21854.31|21854.56|21854.56|21854.56|21854.56|21853.79|21853.79|0
1644246540000|2022-02-07 15:09:00|21854.53|21854.53|21856.05|21856.05|21856.05|21856.05|21854.51|21854.51|0
1644246550000|2022-02-07 15:09:10|21856.12|21856.12|21855.49|21855.49|21856.12|21856.12|21855.47|21855.47|0
1644246560000|2022-02-07 15:09:20|21855.58|21855.58|21855|21855|21855.58|21855.58|21854.89|21854.89|0
1644246570000|2022-02-07 15:09:30|21855.03|21855.03|21855.14|21855.14|21855.68|21855.68|21854.98|21854.98|0
1644246580000|2022-02-07 15:09:40|21855.26|21855.26|21855.81|21855.81|21855.81|21855.81|21855.02|21855.02|0
1644246590000|2022-02-07 15:09:50|21855.78|21855.78|21856.49|21856.49|21856.53|21856.53|21855.78|21855.78|0
1644246600000|2022-02-07 15:10:00|21856.56|21856.56|21856.63|21856.63|21856.91|21856.91|21856.45|21856.45|0
1644246610000|2022-02-07 15:10:10|21856.68|21856.68|21857.24|21857.24|21857.24|21857.24|21856.61|21856.61|0
1644246620000|2022-02-07 15:10:20|21857.17|21857.17|21857.43|21857.43|21857.51|21857.51|21856.94|21856.94|0
1644246630000|2022-02-07 15:10:30|21857.49|21857.49|21857.68|21857.68|21857.68|21857.68|21857.45|21857.45|0
1644246640000|2022-02-07 15:10:40|21857.63|21857.63|21857.14|21857.14|21857.63|21857.63|21857.09|21857.09|0
1644246650000|2022-02-07 15:10:50|21857.06|21857.06|21856.95|21856.95|21857.11|21857.11|21856.95|21856.95|0
1644246660000|2022-02-07 15:11:00|21856.9|21856.9|21855.72|21855.72|21856.9|21856.9|21855.49|21855.49|0
1644246670000|2022-02-07 15:11:10|21855.67|21855.67|21855.03|21855.03|21855.85|21855.85|21854.98|21854.98|0
1644246680000|2022-02-07 15:11:20|21855.1|21855.1|21851.42|21851.42|21855.11|21855.11|21851.35|21851.35|0
1644246690000|2022-02-07 15:11:30|21851.39|21851.39|21850.17|21850.17|21851.39|21851.39|21849.86|21849.86|0
1644246700000|2022-02-07 15:11:40|21850.22|21850.22|21850.14|21850.14|21850.22|21850.22|21849.78|21849.78|0
1644246710000|2022-02-07 15:11:50|21850.05|21850.05|21849.69|21849.69|21850.1|21850.1|21849.69|21849.69|0
1644246720000|2022-02-07 15:12:00|21849.67|21849.67|21848.85|21848.85|21849.67|21849.67|21848.58|21848.58|0
1644246730000|2022-02-07 15:12:10|21848.74|21848.74|21848.33|21848.33|21848.92|21848.92|21848.33|21848.33|0
1644246740000|2022-02-07 15:12:20|21848.02|21848.02|21845.65|21845.65|21848.08|21848.08|21845.65|21845.65|0
1644246750000|2022-02-07 15:12:30|21845.59|21845.59|21844.15|21844.15|21845.59|21845.59|21844.15|21844.15|0
1644246760000|2022-02-07 15:12:40|21844.13|21844.13|21843.52|21843.52|21844.13|21844.13|21843.52|21843.52|0
1644246770000|2022-02-07 15:12:50|21843.45|21843.45|21843.1|21843.1|21843.45|21843.45|21843.1|21843.1|0
1644246780000|2022-02-07 15:13:00|21842.99|21842.99|21842.34|21842.34|21842.99|21842.99|21842.05|21842.05|0
1644246790000|2022-02-07 15:13:10|21842.26|21842.26|21841.23|21841.23|21842.4|21842.4|21841.23|21841.23|0
1644246800000|2022-02-07 15:13:20|21841.18|21841.18|21841.19|21841.19|21841.37|21841.37|21841|21841|0
1644246810000|2022-02-07 15:13:30|21841.31|21841.31|21840.74|21840.74|21841.31|21841.31|21840.74|21840.74|0
1644246820000|2022-02-07 15:13:40|21840.67|21840.67|21840.54|21840.54|21840.75|21840.75|21840.52|21840.52|0
1644246830000|2022-02-07 15:13:50|21840.18|21840.18|21839.74|21839.74|21840.25|21840.25|21839.68|21839.68|0
1644246840000|2022-02-07 15:14:00|21839.69|21839.69|21838.96|21838.96|21839.69|21839.69|21838.86|21838.86|0
1644246850000|2022-02-07 15:14:10|21839.27|21839.27|21838.89|21838.89|21839.27|21839.27|21838.89|21838.89|0
1644246860000|2022-02-07 15:14:20|21838.81|21838.81|21838.38|21838.38|21838.81|21838.81|21838.23|21838.23|0
1644246870000|2022-02-07 15:14:30|21838.45|21838.45|21837.9|21837.9|21838.45|21838.45|21837.79|21837.79|0
1644246880000|2022-02-07 15:14:40|21837.92|21837.92|21837.63|21837.63|21837.92|21837.92|21837.57|21837.57|0
1644246890000|2022-02-07 15:14:50|21837.61|21837.61|21837.5|21837.5|21837.68|21837.68|21837.08|21837.08|0
1644246900000|2022-02-07 15:15:00|21837.42|21837.42|21837.5|21837.5|21837.54|21837.54|21836.76|21836.76|0
1644246910000|2022-02-07 15:15:10|21837.64|21837.64|21837.36|21837.36|21837.93|21837.93|21837.36|21837.36|0
1644246920000|2022-02-07 15:15:20|21837.17|21837.17|21837.79|21837.79|21837.79|21837.79|21837.17|21837.17|0
1644246930000|2022-02-07 15:15:30|21837.86|21837.86|21837.91|21837.91|21837.98|21837.98|21837.61|21837.61|0
1644246940000|2022-02-07 15:15:40|21837.82|21837.82|21838.04|21838.04|21838.27|21838.27|21837.82|21837.82|0
1644246950000|2022-02-07 15:15:50|21838.01|21838.01|21838.22|21838.22|21838.33|21838.33|21838.01|21838.01|0
1644246960000|2022-02-07 15:16:00|21838.24|21838.24|21837.98|21837.98|21838.39|21838.39|21837.98|21837.98|0
1644246970000|2022-02-07 15:16:10|21837.96|21837.96|21837.81|21837.81|21838.16|21838.16|21837.81|21837.81|0
1644246980000|2022-02-07 15:16:20|21837.66|21837.66|21836.77|21836.77|21837.66|21837.66|21836.66|21836.66|0
1644246990000|2022-02-07 15:16:30|21836.71|21836.71|21836.63|21836.63|21836.71|21836.71|21836.6|21836.6|0
1644247000000|2022-02-07 15:16:40|21836.64|21836.64|21837.15|21837.15|21837.15|21837.15|21836.64|21836.64|0
1644247010000|2022-02-07 15:16:50|21837.08|21837.08|21836.71|21836.71|21837.21|21837.21|21836.71|21836.71|0
1644247020000|2022-02-07 15:17:00|21836.68|21836.68|21836.1|21836.1|21836.85|21836.85|21835.84|21835.84|0
1644247030000|2022-02-07 15:17:10|21836.15|21836.15|21835.73|21835.73|21836.24|21836.24|21835.67|21835.67|0
1644247040000|2022-02-07 15:17:20|21835.69|21835.69|21834.72|21834.72|21835.69|21835.69|21834.72|21834.72|0
1644247050000|2022-02-07 15:17:30|21834.88|21834.88|21834.39|21834.39|21834.97|21834.97|21834.37|21834.37|0
1644247060000|2022-02-07 15:17:40|21834.28|21834.28|21834.8|21834.8|21834.86|21834.86|21834.19|21834.19|0
1644247070000|2022-02-07 15:17:50|21834.83|21834.83|21834.65|21834.65|21834.89|21834.89|21834.65|21834.65|0
1644247080000|2022-02-07 15:18:00|21834.5|21834.5|21833.4|21833.4|21834.5|21834.5|21833.4|21833.4|0
1644247090000|2022-02-07 15:18:10|21833.38|21833.38|21830.25|21830.25|21833.38|21833.38|21830.25|21830.25|0
1644247100000|2022-02-07 15:18:20|21830.33|21830.33|21829.11|21829.11|21830.41|21830.41|21829|21829|0
1644247110000|2022-02-07 15:18:30|21829.05|21829.05|21828.33|21828.33|21829.05|21829.05|21828.33|21828.33|0
1644247120000|2022-02-07 15:18:40|21828.24|21828.24|21826.74|21826.74|21828.24|21828.24|21826.74|21826.74|0
1644247130000|2022-02-07 15:18:50|21826.61|21826.61|21826.07|21826.07|21826.7|21826.7|21826.07|21826.07|0
1644247140000|2022-02-07 15:19:00|21825.88|21825.88|21826.39|21826.39|21826.44|21826.44|21825.88|21825.88|0
1644247150000|2022-02-07 15:19:10|21826.3|21826.3|21825.23|21825.23|21826.38|21826.38|21825.02|21825.02|0
1644247160000|2022-02-07 15:19:20|21825.17|21825.17|21825.25|21825.25|21825.51|21825.51|21825.17|21825.17|0
1644247170000|2022-02-07 15:19:30|21825.28|21825.28|21824.89|21824.89|21825.28|21825.28|21824.8|21824.8|0
1644247180000|2022-02-07 15:19:40|21824.94|21824.94|21825.67|21825.67|21825.67|21825.67|21824.75|21824.75|0
1644247190000|2022-02-07 15:19:50|21825.64|21825.64|21824.86|21824.86|21826|21826|21824.79|21824.79|0
1644247200000|2022-02-07 15:20:00|21824.79|21824.79|21824.34|21824.34|21825.07|21825.07|21824.34|21824.34|0
1644247210000|2022-02-07 15:20:10|21824.29|21824.29|21822.39|21822.39|21824.53|21824.53|21822.35|21822.35|0
1644247220000|2022-02-07 15:20:20|21822.61|21822.61|21821.97|21821.97|21822.66|21822.66|21821.97|21821.97|0
1644247230000|2022-02-07 15:20:30|21821.78|21821.78|21821.96|21821.96|21822.04|21822.04|21821.52|21821.52|0
1644247240000|2022-02-07 15:20:40|21821.98|21821.98|21822.88|21822.88|21822.98|21822.98|21821.44|21821.44|0
1644247250000|2022-02-07 15:20:50|21822.62|21822.62|21822.56|21822.56|21822.7|21822.7|21822.5|21822.5|0
1644247260000|2022-02-07 15:21:00|21822.52|21822.52|21822.15|21822.15|21822.52|21822.52|21822.01|21822.01|0
1644247270000|2022-02-07 15:21:10|21822.05|21822.05|21822.44|21822.44|21822.48|21822.48|21821.92|21821.92|0
1644247280000|2022-02-07 15:21:20|21822.51|21822.51|21825.51|21825.51|21825.51|21825.51|21822.36|21822.36|0
1644247290000|2022-02-07 15:21:30|21825.67|21825.67|21826.04|21826.04|21826.08|21826.08|21825.27|21825.27|0
1644247300000|2022-02-07 15:21:40|21826.08|21826.08|21825.83|21825.83|21826.08|21826.08|21825.7|21825.7|0
1644247310000|2022-02-07 15:21:50|21825.96|21825.96|21826.11|21826.11|21826.11|21826.11|21825.81|21825.81|0
1644247320000|2022-02-07 15:22:00|21826.06|21826.06|21826.4|21826.4|21826.58|21826.58|21826.06|21826.06|0
1644247330000|2022-02-07 15:22:10|21826.32|21826.32|21826.25|21826.25|21826.44|21826.44|21826.25|21826.25|0
1644247340000|2022-02-07 15:22:20|21826.35|21826.35|21826.58|21826.58|21826.68|21826.68|21826.35|21826.35|0
1644247350000|2022-02-07 15:22:30|21826.79|21826.79|21827.77|21827.77|21827.8|21827.8|21826.63|21826.63|0
1644247360000|2022-02-07 15:22:40|21827.86|21827.86|21832.9|21832.9|21832.9|21832.9|21827.86|21827.86|0
1644247370000|2022-02-07 15:22:50|21833.02|21833.02|21833.67|21833.67|21833.67|21833.67|21832.93|21832.93|0
1644247380000|2022-02-07 15:23:00|21833.71|21833.71|21835.86|21835.86|21835.95|21835.95|21833.71|21833.71|0
1644247390000|2022-02-07 15:23:10|21835.96|21835.96|21836.16|21836.16|21836.22|21836.22|21835.96|21835.96|0
1644247400000|2022-02-07 15:23:20|21836.3|21836.3|21836.65|21836.65|21836.65|21836.65|21836.3|21836.3|0
1644247410000|2022-02-07 15:23:30|21836.75|21836.75|21836.54|21836.54|21836.86|21836.86|21836.54|21836.54|0
1644247420000|2022-02-07 15:23:40|21836.58|21836.58|21836.95|21836.95|21836.95|21836.95|21836.58|21836.58|0
1644247430000|2022-02-07 15:23:50|21837.01|21837.01|21837.01|21837.01|21837.34|21837.34|21836.98|21836.98|0
1644247440000|2022-02-07 15:24:00|21837.05|21837.05|21836.24|21836.24|21837.05|21837.05|21836.24|21836.24|0
1644247450000|2022-02-07 15:24:10|21836.27|21836.27|21836.16|21836.16|21836.44|21836.44|21836.16|21836.16|0
1644247460000|2022-02-07 15:24:20|21836.09|21836.09|21837.19|21837.19|21837.19|21837.19|21836.09|21836.09|0
1644247470000|2022-02-07 15:24:30|21837.39|21837.39|21838.05|21838.05|21838.05|21838.05|21837.27|21837.27|0
1644247480000|2022-02-07 15:24:40|21838.17|21838.17|21838.53|21838.53|21838.53|21838.53|21838.17|21838.17|0
1644247490000|2022-02-07 15:24:50|21838.34|21838.34|21837.49|21837.49|21838.34|21838.34|21837.49|21837.49|0
1644247500000|2022-02-07 15:25:00|21837.36|21837.36|21836.73|21836.73|21837.5|21837.5|21836.49|21836.49|0
1644247510000|2022-02-07 15:25:10|21836.58|21836.58|21836.71|21836.71|21836.8|21836.8|21836.51|21836.51|0
1644247520000|2022-02-07 15:25:20|21836.78|21836.78|21836.22|21836.22|21836.78|21836.78|21836.02|21836.02|0
1644247530000|2022-02-07 15:25:30|21836.28|21836.28|21836.61|21836.61|21836.61|21836.61|21836.23|21836.23|0
1644247540000|2022-02-07 15:25:40|21836.57|21836.57|21836.64|21836.64|21836.67|21836.67|21836.48|21836.48|0
1644247550000|2022-02-07 15:25:50|21836.75|21836.75|21837.16|21837.16|21837.16|21837.16|21836.75|21836.75|0
1644247560000|2022-02-07 15:26:00|21837.44|21837.44|21838.02|21838.02|21838.34|21838.34|21837.44|21837.44|0
1644247570000|2022-02-07 15:26:10|21837.99|21837.99|21837.68|21837.68|21838.04|21838.04|21837.68|21837.68|0
1644247580000|2022-02-07 15:26:20|21837.61|21837.61|21838.2|21838.2|21838.2|21838.2|21837.46|21837.46|0
1644247590000|2022-02-07 15:26:30|21838.27|21838.27|21838.19|21838.19|21838.27|21838.27|21838.09|21838.09|0
1644247600000|2022-02-07 15:26:40|21838.06|21838.06|21838.19|21838.19|21838.24|21838.24|21837.97|21837.97|0
1644247610000|2022-02-07 15:26:50|21838.26|21838.26|21838.31|21838.31|21838.46|21838.46|21838.19|21838.19|0
1644247620000|2022-02-07 15:27:00|21838.47|21838.47|21839.83|21839.83|21839.85|21839.85|21838.47|21838.47|0
1644247630000|2022-02-07 15:27:10|21839.96|21839.96|21841.46|21841.46|21841.46|21841.46|21839.93|21839.93|0
1644247640000|2022-02-07 15:27:20|21841.67|21841.67|21842.32|21842.32|21842.84|21842.84|21841.67|21841.67|0
1644247650000|2022-02-07 15:27:30|21842.35|21842.35|21842.85|21842.85|21842.85|21842.85|21842.35|21842.35|0
1644247660000|2022-02-07 15:27:40|21842.82|21842.82|21842.76|21842.76|21843.08|21843.08|21842.76|21842.76|0
1644247670000|2022-02-07 15:27:50|21842.69|21842.69|21842.58|21842.58|21842.71|21842.71|21842.4|21842.4|0
1644247680000|2022-02-07 15:28:00|21842.55|21842.55|21842.38|21842.38|21842.59|21842.59|21842.31|21842.31|0
1644247690000|2022-02-07 15:28:10|21842.5|21842.5|21842.01|21842.01|21842.5|21842.5|21842.01|21842.01|0
1644247700000|2022-02-07 15:28:20|21842.11|21842.11|21842.22|21842.22|21842.22|21842.22|21841.77|21841.77|0
1644247710000|2022-02-07 15:28:30|21842.06|21842.06|21842.5|21842.5|21842.5|21842.5|21842.06|21842.06|0
1644247720000|2022-02-07 15:28:40|21842.56|21842.56|21842.42|21842.42|21842.66|21842.66|21842.25|21842.25|0
1644247730000|2022-02-07 15:28:50|21842.47|21842.47|21842.63|21842.63|21842.7|21842.7|21842.47|21842.47|0
1644247740000|2022-02-07 15:29:00|21842.78|21842.78|21843.75|21843.75|21843.76|21843.76|21842.78|21842.78|0
1644247750000|2022-02-07 15:29:10|21843.82|21843.82|21844.14|21844.14|21844.16|21844.16|21843.82|21843.82|0
1644247760000|2022-02-07 15:29:20|21844.25|21844.25|21843.84|21843.84|21844.27|21844.27|21843.77|21843.77|0
1644247770000|2022-02-07 15:29:30|21843.94|21843.94|21844.3|21844.3|21844.3|21844.3|21843.94|21843.94|0
1644247780000|2022-02-07 15:29:40|21844.61|21844.61|21844.24|21844.24|21844.63|21844.63|21843.95|21843.95|0
1644247790000|2022-02-07 15:29:50|21844.18|21844.18|21842.73|21842.73|21844.18|21844.18|21842.73|21842.73|0
1644247800000|2022-02-07 15:30:00|21842.66|21842.66|21840.87|21840.87|21842.66|21842.66|21840.72|21840.72|0
1644247810000|2022-02-07 15:30:10|21841.01|21841.01|21839.33|21839.33|21841.01|21841.01|21839.23|21839.23|0
1644247820000|2022-02-07 15:30:20|21839.28|21839.28|21838.81|21838.81|21839.28|21839.28|21838.81|21838.81|0
1644247830000|2022-02-07 15:30:30|21838.64|21838.64|21837.95|21837.95|21838.8|21838.8|21837.95|21837.95|0
1644247840000|2022-02-07 15:30:40|21837.88|21837.88|21837.88|21837.88|21838.04|21838.04|21837.67|21837.67|0
1644247850000|2022-02-07 15:30:50|21837.83|21837.83|21837.72|21837.72|21837.93|21837.93|21837.57|21837.57|0
1644247860000|2022-02-07 15:31:00|21837.66|21837.66|21837.31|21837.31|21837.66|21837.66|21836.84|21836.84|0
1644247870000|2022-02-07 15:31:10|21837.28|21837.28|21838.03|21838.03|21838.08|21838.08|21837.14|21837.14|0
1644247880000|2022-02-07 15:31:20|21838.25|21838.25|21838.5|21838.5|21838.5|21838.5|21838.25|21838.25|0
1644247890000|2022-02-07 15:31:30|21838.31|21838.31|21838.78|21838.78|21838.8|21838.8|21838.05|21838.05|0
1644247900000|2022-02-07 15:31:40|21838.8|21838.8|21838.54|21838.54|21838.8|21838.8|21838.54|21838.54|0
1644247910000|2022-02-07 15:31:50|21838.76|21838.76|21838.71|21838.71|21838.92|21838.92|21838.71|21838.71|0
1644247920000|2022-02-07 15:32:00|21838.74|21838.74|21839.61|21839.61|21839.69|21839.69|21838.74|21838.74|0
1644247930000|2022-02-07 15:32:10|21839.52|21839.52|21839.39|21839.39|21839.58|21839.58|21839.39|21839.39|0
1644247940000|2022-02-07 15:32:20|21839.46|21839.46|21840.36|21840.36|21840.36|21840.36|21839.46|21839.46|0
1644247950000|2022-02-07 15:32:30|21840.4|21840.4|21841.15|21841.15|21841.5|21841.5|21840.34|21840.34|0
1644247960000|2022-02-07 15:32:40|21841.11|21841.11|21841.03|21841.03|21841.19|21841.19|21841.01|21841.01|0
1644247970000|2022-02-07 15:32:50|21841.07|21841.07|21841.72|21841.72|21841.72|21841.72|21841.07|21841.07|0
1644247980000|2022-02-07 15:33:00|21841.67|21841.67|21842.44|21842.44|21842.44|21842.44|21841.55|21841.55|0
1644247990000|2022-02-07 15:33:10|21842.48|21842.48|21844.01|21844.01|21844.07|21844.07|21842.48|21842.48|0
1644248000000|2022-02-07 15:33:20|21844.08|21844.08|21844.26|21844.26|21844.26|21844.26|21843.94|21843.94|0
1644248010000|2022-02-07 15:33:30|21844.33|21844.33|21844.36|21844.36|21844.44|21844.44|21844.3|21844.3|0
1644248020000|2022-02-07 15:33:40|21844.32|21844.32|21844.44|21844.44|21844.54|21844.54|21844.32|21844.32|0
1644248030000|2022-02-07 15:33:50|21844.33|21844.33|21844.4|21844.4|21844.43|21844.43|21844.08|21844.08|0
1644248040000|2022-02-07 15:34:00|21844.46|21844.46|21845.02|21845.02|21845.02|21845.02|21844.35|21844.35|0
1644248050000|2022-02-07 15:34:10|21845.06|21845.06|21845.95|21845.95|21845.95|21845.95|21845.06|21845.06|0
1644248060000|2022-02-07 15:34:20|21845.98|21845.98|21846.34|21846.34|21846.46|21846.46|21845.98|21845.98|0
1644248070000|2022-02-07 15:34:30|21846.6|21846.6|21845.94|21845.94|21846.6|21846.6|21845.94|21845.94|0
1644248080000|2022-02-07 15:34:40|21846.21|21846.21|21846.76|21846.76|21846.76|21846.76|21846.19|21846.19|0
1644248090000|2022-02-07 15:34:50|21846.91|21846.91|21847.05|21847.05|21847.25|21847.25|21846.91|21846.91|0
1644248100000|2022-02-07 15:35:00|21847.11|21847.11|21847.24|21847.24|21847.32|21847.32|21846.54|21846.54|0
1644248110000|2022-02-07 15:35:10|21847.28|21847.28|21847.4|21847.4|21847.44|21847.44|21847.18|21847.18|0
1644248120000|2022-02-07 15:35:20|21847.69|21847.69|21848.43|21848.43|21848.55|21848.55|21847.65|21847.65|0
1644248130000|2022-02-07 15:35:30|21848.26|21848.26|21849.01|21849.01|21849.01|21849.01|21848.2|21848.2|0
1644248140000|2022-02-07 15:35:40|21848.88|21848.88|21848.76|21848.76|21848.97|21848.97|21848.53|21848.53|0
1644248150000|2022-02-07 15:35:50|21848.78|21848.78|21848.57|21848.57|21848.78|21848.78|21848.16|21848.16|0
1644248160000|2022-02-07 15:36:00|21848.61|21848.61|21849.02|21849.02|21849.02|21849.02|21848.46|21848.46|0
1644248170000|2022-02-07 15:36:10|21848.98|21848.98|21848.95|21848.95|21848.98|21848.98|21848.83|21848.83|0
1644248180000|2022-02-07 15:36:20|21848.89|21848.89|21848.71|21848.71|21848.99|21848.99|21848.58|21848.58|0
1644248190000|2022-02-07 15:36:30|21848.67|21848.67|21848.81|21848.81|21848.98|21848.98|21848.67|21848.67|0
1644248200000|2022-02-07 15:36:40|21848.8|21848.8|21848.55|21848.55|21848.84|21848.84|21848.21|21848.21|0
1644248210000|2022-02-07 15:36:50|21848.53|21848.53|21848.35|21848.35|21848.54|21848.54|21848.21|21848.21|0
1644248220000|2022-02-07 15:37:00|21848.29|21848.29|21847.91|21847.91|21848.41|21848.41|21847.91|21847.91|0
1644248230000|2022-02-07 15:37:10|21847.76|21847.76|21847.81|21847.81|21847.82|21847.82|21847.74|21847.74|0
1644248240000|2022-02-07 15:37:20|21847.68|21847.68|21848.65|21848.65|21848.65|21848.65|21847.68|21847.68|0
1644248250000|2022-02-07 15:37:30|21848.37|21848.37|21848.57|21848.57|21848.68|21848.68|21848.37|21848.37|0
1644248260000|2022-02-07 15:37:40|21848.63|21848.63|21849.24|21849.24|21849.4|21849.4|21848.63|21848.63|0
1644248270000|2022-02-07 15:37:50|21849.35|21849.35|21849.55|21849.55|21849.69|21849.69|21849.17|21849.17|0
1644248280000|2022-02-07 15:38:00|21849.66|21849.66|21849.7|21849.7|21850.19|21850.19|21849.47|21849.47|0
1644248290000|2022-02-07 15:38:10|21849.67|21849.67|21849.52|21849.52|21849.67|21849.67|21849.11|21849.11|0
1644248300000|2022-02-07 15:38:20|21849.43|21849.43|21850.06|21850.06|21850.33|21850.33|21849.43|21849.43|0
1644248310000|2022-02-07 15:38:30|21849.84|21849.84|21849.92|21849.92|21849.99|21849.99|21849.62|21849.62|0
1644248320000|2022-02-07 15:38:40|21849.89|21849.89|21849.43|21849.43|21849.89|21849.89|21849.43|21849.43|0
1644248330000|2022-02-07 15:38:50|21849.38|21849.38|21849.5|21849.5|21849.56|21849.56|21849.31|21849.31|0
1644248340000|2022-02-07 15:39:00|21849.76|21849.76|21850|21850|21850.11|21850.11|21849.72|21849.72|0
1644248350000|2022-02-07 15:39:10|21849.96|21849.96|21849.8|21849.8|21850.05|21850.05|21849.65|21849.65|0
1644248360000|2022-02-07 15:39:20|21849.74|21849.74|21849.51|21849.51|21850.01|21850.01|21849.46|21849.46|0
1644248370000|2022-02-07 15:39:30|21849.58|21849.58|21848.92|21848.92|21849.64|21849.64|21848.9|21848.9|0
1644248380000|2022-02-07 15:39:40|21849.03|21849.03|21849.02|21849.02|21849.03|21849.03|21848.72|21848.72|0
1644248390000|2022-02-07 15:39:50|21848.89|21848.89|21848.96|21848.96|21849.19|21849.19|21848.82|21848.82|0
1644248400000|2022-02-07 15:40:00|21849.02|21849.02|21848.79|21848.79|21849.02|21849.02|21848.62|21848.62|0
1644248410000|2022-02-07 15:40:10|21848.88|21848.88|21848.95|21848.95|21849|21849|21848.69|21848.69|0
1644248420000|2022-02-07 15:40:20|21848.89|21848.89|21848.44|21848.44|21848.89|21848.89|21848.27|21848.27|0
1644248430000|2022-02-07 15:40:30|21848.48|21848.48|21848.53|21848.53|21848.59|21848.59|21848.31|21848.31|0
1644248440000|2022-02-07 15:40:40|21848.45|21848.45|21848.48|21848.48|21848.54|21848.54|21848.27|21848.27|0
1644248450000|2022-02-07 15:40:50|21848.61|21848.61|21847.67|21847.67|21848.73|21848.73|21847.67|21847.67|0
1644248460000|2022-02-07 15:41:00|21847.62|21847.62|21843.3|21843.3|21847.65|21847.65|21843.3|21843.3|0
1644248470000|2022-02-07 15:41:10|21843.34|21843.34|21841.49|21841.49|21843.34|21843.34|21841.47|21841.47|0
1644248480000|2022-02-07 15:41:20|21841.61|21841.61|21841|21841|21841.61|21841.61|21841|21841|0
1644248490000|2022-02-07 15:41:30|21841.03|21841.03|21840.33|21840.33|21841.11|21841.11|21840.33|21840.33|0
1644248500000|2022-02-07 15:41:40|21840.22|21840.22|21839.72|21839.72|21840.37|21840.37|21839.72|21839.72|0
1644248510000|2022-02-07 15:41:50|21839.5|21839.5|21839.23|21839.23|21839.5|21839.5|21839.11|21839.11|0
1644248520000|2022-02-07 15:42:00|21839.3|21839.3|21839.4|21839.4|21839.56|21839.56|21839.23|21839.23|0
1644248530000|2022-02-07 15:42:10|21839.68|21839.68|21839.03|21839.03|21839.68|21839.68|21838.74|21838.74|0
1644248540000|2022-02-07 15:42:20|21838.99|21838.99|21838.95|21838.95|21839.14|21839.14|21838.91|21838.91|0
1644248550000|2022-02-07 15:42:30|21838.98|21838.98|21839.52|21839.52|21839.52|21839.52|21838.98|21838.98|0
1644248560000|2022-02-07 15:42:40|21839.57|21839.57|21839.63|21839.63|21839.64|21839.64|21839.57|21839.57|0
1644248570000|2022-02-07 15:42:50|21839.6|21839.6|21840.02|21840.02|21840.02|21840.02|21839.6|21839.6|0
1644248580000|2022-02-07 15:43:00|21839.96|21839.96|21840.46|21840.46|21840.55|21840.55|21839.96|21839.96|0
1644248590000|2022-02-07 15:43:10|21840.47|21840.47|21840.32|21840.32|21840.54|21840.54|21840.32|21840.32|0
1644248600000|2022-02-07 15:43:20|21840.37|21840.37|21839.87|21839.87|21840.37|21840.37|21839.86|21839.86|0
1644248610000|2022-02-07 15:43:30|21839.85|21839.85|21839.9|21839.9|21839.9|21839.9|21839.55|21839.55|0
1644248620000|2022-02-07 15:43:40|21839.75|21839.75|21839.4|21839.4|21839.75|21839.75|21839.4|21839.4|0
1644248630000|2022-02-07 15:43:50|21839.31|21839.31|21838.43|21838.43|21839.31|21839.31|21838.22|21838.22|0
1644248640000|2022-02-07 15:44:00|21838.11|21838.11|21838.36|21838.36|21838.4|21838.4|21838.05|21838.05|0
1644248650000|2022-02-07 15:44:10|21838.28|21838.28|21838.06|21838.06|21838.37|21838.37|21837.96|21837.96|0
1644248660000|2022-02-07 15:44:20|21838.1|21838.1|21837.78|21837.78|21838.27|21838.27|21837.78|21837.78|0
1644248670000|2022-02-07 15:44:30|21837.66|21837.66|21837.02|21837.02|21837.91|21837.91|21837.02|21837.02|0
1644248680000|2022-02-07 15:44:40|21836.97|21836.97|21837.09|21837.09|21837.26|21837.26|21836.97|21836.97|0
1644248690000|2022-02-07 15:44:50|21837.15|21837.15|21836.93|21836.93|21837.26|21837.26|21836.93|21836.93|0
1644248700000|2022-02-07 15:45:00|21837.02|21837.02|21837.67|21837.67|21837.7|21837.7|21837.02|21837.02|0
1644248710000|2022-02-07 15:45:10|21837.45|21837.45|21838.33|21838.33|21838.33|21838.33|21837.4|21837.4|0
1644248720000|2022-02-07 15:45:20|21838.23|21838.23|21838.61|21838.61|21838.61|21838.61|21837.72|21837.72|0
1644248730000|2022-02-07 15:45:30|21838.85|21838.85|21838.48|21838.48|21838.85|21838.85|21838.45|21838.45|0
1644248740000|2022-02-07 15:45:40|21838.41|21838.41|21838.57|21838.57|21838.57|21838.57|21838.41|21838.41|0
1644248750000|2022-02-07 15:45:50|21838.6|21838.6|21838.69|21838.69|21838.69|21838.69|21838.57|21838.57|0
1644248760000|2022-02-07 15:46:00|21838.61|21838.61|21838.74|21838.74|21838.8|21838.8|21838.48|21838.48|0
1644248770000|2022-02-07 15:46:10|21838.78|21838.78|21839.54|21839.54|21839.57|21839.57|21838.72|21838.72|0
1644248780000|2022-02-07 15:46:20|21839.61|21839.61|21840.47|21840.47|21840.47|21840.47|21839.56|21839.56|0
1644248790000|2022-02-07 15:46:30|21840.53|21840.53|21840.5|21840.5|21840.6|21840.6|21840.39|21840.39|0
1644248800000|2022-02-07 15:46:40|21840.62|21840.62|21840.79|21840.79|21840.79|21840.79|21840.53|21840.53|0
1644248810000|2022-02-07 15:46:50|21840.72|21840.72|21840.9|21840.9|21840.98|21840.98|21840.72|21840.72|0
1644248820000|2022-02-07 15:47:00|21840.97|21840.97|21841.16|21841.16|21841.16|21841.16|21840.79|21840.79|0
1644248830000|2022-02-07 15:47:10|21841.3|21841.3|21841.53|21841.53|21841.9|21841.9|21841.3|21841.3|0
1644248840000|2022-02-07 15:47:20|21841.44|21841.44|21841.4|21841.4|21841.48|21841.48|21841.21|21841.21|0
1644248850000|2022-02-07 15:47:30|21841.45|21841.45|21841.95|21841.95|21841.95|21841.95|21841.38|21841.38|0
1644248860000|2022-02-07 15:47:40|21841.84|21841.84|21841.74|21841.74|21841.94|21841.94|21841.63|21841.63|0
1644248870000|2022-02-07 15:47:50|21841.84|21841.84|21841.44|21841.44|21841.84|21841.84|21841.43|21841.43|0
1644248880000|2022-02-07 15:48:00|21841.53|21841.53|21841.37|21841.37|21841.62|21841.62|21841.34|21841.34|0
1644248890000|2022-02-07 15:48:10|21841.17|21841.17|21839.37|21839.37|21841.17|21841.17|21839.37|21839.37|0
1644248900000|2022-02-07 15:48:20|21839.23|21839.23|21838.24|21838.24|21839.23|21839.23|21837.8|21837.8|0
1644248910000|2022-02-07 15:48:30|21838.42|21838.42|21838.37|21838.37|21838.42|21838.42|21838.02|21838.02|0
1644248920000|2022-02-07 15:48:40|21838.31|21838.31|21838.91|21838.91|21839|21839|21838.31|21838.31|0
1644248930000|2022-02-07 15:48:50|21838.94|21838.94|21838.85|21838.85|21839.09|21839.09|21838.81|21838.81|0
1644248940000|2022-02-07 15:49:00|21838.8|21838.8|21839.22|21839.22|21839.22|21839.22|21838.67|21838.67|0
1644248950000|2022-02-07 15:49:10|21839.15|21839.15|21838.39|21838.39|21839.15|21839.15|21838.39|21838.39|0
1644248960000|2022-02-07 15:49:20|21838.45|21838.45|21838.29|21838.29|21838.55|21838.55|21838.25|21838.25|0
1644248970000|2022-02-07 15:49:30|21838.16|21838.16|21838.02|21838.02|21838.2|21838.2|21838.02|21838.02|0
1644248980000|2022-02-07 15:49:40|21838|21838|21837.8|21837.8|21838|21838|21837.8|21837.8|0
1644248990000|2022-02-07 15:49:50|21837.73|21837.73|21837.61|21837.61|21837.95|21837.95|21837.49|21837.49|0
1644249000000|2022-02-07 15:50:00|21837.79|21837.79|21837.88|21837.88|21837.93|21837.93|21837.49|21837.49|0
1644249010000|2022-02-07 15:50:10|21837.83|21837.83|21837.65|21837.65|21837.88|21837.88|21837.47|21837.47|0
1644249020000|2022-02-07 15:50:20|21837.71|21837.71|21838.13|21838.13|21838.29|21838.29|21837.71|21837.71|0
1644249030000|2022-02-07 15:50:30|21838.02|21838.02|21836.79|21836.79|21838.02|21838.02|21836.72|21836.72|0
1644249040000|2022-02-07 15:50:40|21836.76|21836.76|21836.13|21836.13|21836.76|21836.76|21836.07|21836.07|0
1644249050000|2022-02-07 15:50:50|21836.09|21836.09|21836.55|21836.55|21836.65|21836.65|21836.04|21836.04|0
1644249060000|2022-02-07 15:51:00|21836.82|21836.82|21837.32|21837.32|21837.32|21837.32|21836.82|21836.82|0
1644249070000|2022-02-07 15:51:10|21837.27|21837.27|21837.62|21837.62|21837.62|21837.62|21837.27|21837.27|0
1644249080000|2022-02-07 15:51:20|21837.68|21837.68|21838.1|21838.1|21838.1|21838.1|21837.53|21837.53|0
1644249090000|2022-02-07 15:51:30|21838.13|21838.13|21838.12|21838.12|21838.31|21838.31|21838.04|21838.04|0
1644249100000|2022-02-07 15:51:40|21838.15|21838.15|21838.57|21838.57|21838.63|21838.63|21838.15|21838.15|0
1644249110000|2022-02-07 15:51:50|21838.83|21838.83|21840.01|21840.01|21840.12|21840.12|21838.48|21838.48|0
1644249120000|2022-02-07 15:52:00|21840.09|21840.09|21841.86|21841.86|21841.86|21841.86|21840.09|21840.09|0
1644249130000|2022-02-07 15:52:10|21842.02|21842.02|21847.2|21847.2|21847.2|21847.2|21842.02|21842.02|0
1644249140000|2022-02-07 15:52:20|21847.44|21847.44|21848.31|21848.31|21848.44|21848.44|21847.44|21847.44|0
1644249150000|2022-02-07 15:52:30|21848.35|21848.35|21848.77|21848.77|21848.93|21848.93|21848.25|21848.25|0
1644249160000|2022-02-07 15:52:40|21848.83|21848.83|21848.85|21848.85|21848.92|21848.92|21848.54|21848.54|0
1644249170000|2022-02-07 15:52:50|21848.89|21848.89|21848.58|21848.58|21848.89|21848.89|21848.5|21848.5|0
1644249180000|2022-02-07 15:53:00|21848.44|21848.44|21848.85|21848.85|21848.85|21848.85|21848.44|21848.44|0
1644249190000|2022-02-07 15:53:10|21848.76|21848.76|21847.96|21847.96|21848.76|21848.76|21847.83|21847.83|0
1644249200000|2022-02-07 15:53:20|21847.85|21847.85|21847.19|21847.19|21847.93|21847.93|21847.18|21847.18|0
1644249210000|2022-02-07 15:53:30|21847.16|21847.16|21846.41|21846.41|21847.16|21847.16|21846.41|21846.41|0
1644249220000|2022-02-07 15:53:40|21846.35|21846.35|21846.62|21846.62|21846.62|21846.62|21846.17|21846.17|0
1644249230000|2022-02-07 15:53:50|21846.57|21846.57|21846.81|21846.81|21846.87|21846.87|21846.35|21846.35|0
1644249240000|2022-02-07 15:54:00|21846.7|21846.7|21846.3|21846.3|21846.7|21846.7|21846.18|21846.18|0
1644249250000|2022-02-07 15:54:10|21846.2|21846.2|21846.15|21846.15|21846.27|21846.27|21845.94|21845.94|0
1644249260000|2022-02-07 15:54:20|21846.2|21846.2|21846.36|21846.36|21846.36|21846.36|21846.2|21846.2|0
1644249270000|2022-02-07 15:54:30|21846.31|21846.31|21846.29|21846.29|21846.31|21846.31|21846.11|21846.11|0
1644249280000|2022-02-07 15:54:40|21846.19|21846.19|21845.77|21845.77|21846.19|21846.19|21845.74|21845.74|0
1644249290000|2022-02-07 15:54:50|21845.81|21845.81|21845.17|21845.17|21845.9|21845.9|21845.17|21845.17|0
1644249300000|2022-02-07 15:55:00|21845.1|21845.1|21844.26|21844.26|21845.1|21845.1|21844.03|21844.03|0
1644249310000|2022-02-07 15:55:10|21844.3|21844.3|21843.7|21843.7|21844.37|21844.37|21843.7|21843.7|0
1644249320000|2022-02-07 15:55:20|21843.65|21843.65|21843.24|21843.24|21843.65|21843.65|21843.24|21843.24|0
1644249330000|2022-02-07 15:55:30|21843.17|21843.17|21843.08|21843.08|21843.26|21843.26|21843.01|21843.01|0
1644249340000|2022-02-07 15:55:40|21843.01|21843.01|21842.99|21842.99|21843.01|21843.01|21842.7|21842.7|0
1644249350000|2022-02-07 15:55:50|21842.91|21842.91|21842.67|21842.67|21842.91|21842.91|21842.57|21842.57|0
1644249360000|2022-02-07 15:56:00|21842.75|21842.75|21841.34|21841.34|21842.75|21842.75|21841.34|21841.34|0
1644249370000|2022-02-07 15:56:10|21841.28|21841.28|21841.07|21841.07|21841.28|21841.28|21840.95|21840.95|0
1644249380000|2022-02-07 15:56:20|21841.15|21841.15|21840.5|21840.5|21841.28|21841.28|21840.5|21840.5|0
1644249390000|2022-02-07 15:56:30|21840.39|21840.39|21840.29|21840.29|21840.42|21840.42|21840.07|21840.07|0
1644249400000|2022-02-07 15:56:40|21840.38|21840.38|21841|21841|21841|21841|21840.31|21840.31|0
1644249410000|2022-02-07 15:56:50|21841.04|21841.04|21841.94|21841.94|21841.94|21841.94|21841|21841|0
1644249420000|2022-02-07 15:57:00|21841.84|21841.84|21841.87|21841.87|21841.94|21841.94|21841.63|21841.63|0
1644249430000|2022-02-07 15:57:10|21841.79|21841.79|21842.29|21842.29|21842.38|21842.38|21841.72|21841.72|0
1644249440000|2022-02-07 15:57:20|21842.35|21842.35|21842.87|21842.87|21842.94|21842.94|21842.35|21842.35|0
1644249450000|2022-02-07 15:57:30|21842.79|21842.79|21844.53|21844.53|21844.53|21844.53|21842.79|21842.79|0
1644249460000|2022-02-07 15:57:40|21844.6|21844.6|21844.8|21844.8|21844.8|21844.8|21844.5|21844.5|0
1644249470000|2022-02-07 15:57:50|21844.86|21844.86|21844.96|21844.96|21845.12|21845.12|21844.84|21844.84|0
1644249480000|2022-02-07 15:58:00|21845.07|21845.07|21845.33|21845.33|21845.33|21845.33|21845.07|21845.07|0
1644249490000|2022-02-07 15:58:10|21845.4|21845.4|21845.7|21845.7|21845.93|21845.93|21845.4|21845.4|0
1644249500000|2022-02-07 15:58:20|21846.89|21846.89|21847.32|21847.32|21847.36|21847.36|21846.89|21846.89|0
1644249510000|2022-02-07 15:58:30|21847.49|21847.49|21848.21|21848.21|21848.24|21848.24|21847.4|21847.4|0
1644249520000|2022-02-07 15:58:40|21848.64|21848.64|21849.1|21849.1|21849.1|21849.1|21848.64|21848.64|0
1644249530000|2022-02-07 15:58:50|21849.05|21849.05|21849.18|21849.18|21849.18|21849.18|21849.04|21849.04|0
1644249540000|2022-02-07 15:59:00|21849.33|21849.33|21850.37|21850.37|21850.37|21850.37|21849.22|21849.22|0
1644249550000|2022-02-07 15:59:10|21850.48|21850.48|21851.81|21851.81|21851.81|21851.81|21850.48|21850.48|0
1644249560000|2022-02-07 15:59:20|21852.15|21852.15|21852.78|21852.78|21852.78|21852.78|21852.08|21852.08|0
1644249570000|2022-02-07 15:59:30|21852.83|21852.83|21853.53|21853.53|21853.58|21853.58|21852.83|21852.83|0
1644249580000|2022-02-07 15:59:40|21853.75|21853.75|21853.32|21853.32|21853.86|21853.86|21853.32|21853.32|0
1644249590000|2022-02-07 15:59:50|21853.29|21853.29|21851.79|21851.79|21853.32|21853.32|21851.7|21851.7|0
1644249600000|2022-02-07 16:00:00|21851.73|21851.73|21851.23|21851.23|21851.85|21851.85|21851.23|21851.23|0
1644249610000|2022-02-07 16:00:10|21851.35|21851.35|21851.26|21851.26|21851.77|21851.77|21851.26|21851.26|0
1644249620000|2022-02-07 16:00:20|21851.25|21851.25|21851.2|21851.2|21851.31|21851.31|21851.07|21851.07|0
1644249630000|2022-02-07 16:00:30|21851.14|21851.14|21851.01|21851.01|21851.32|21851.32|21850.88|21850.88|0
1644249640000|2022-02-07 16:00:40|21851.02|21851.02|21851.12|21851.12|21851.14|21851.14|21851.02|21851.02|0
1644249650000|2022-02-07 16:00:50|21851.06|21851.06|21851.38|21851.38|21851.48|21851.48|21850.94|21850.94|0
1644249660000|2022-02-07 16:01:00|21851.43|21851.43|21851.84|21851.84|21851.92|21851.92|21851.16|21851.16|0
1644249670000|2022-02-07 16:01:10|21851.93|21851.93|21852.02|21852.02|21852.24|21852.24|21851.83|21851.83|0
1644249680000|2022-02-07 16:01:20|21852.04|21852.04|21852.09|21852.09|21852.21|21852.21|21852.04|21852.04|0
1644249690000|2022-02-07 16:01:30|21852.21|21852.21|21851.75|21851.75|21852.21|21852.21|21851.75|21851.75|0
1644249700000|2022-02-07 16:01:40|21851.69|21851.69|21851.78|21851.78|21851.9|21851.9|21851.69|21851.69|0
1644249710000|2022-02-07 16:01:50|21851.85|21851.85|21851.53|21851.53|21851.94|21851.94|21851.45|21851.45|0
1644249720000|2022-02-07 16:02:00|21851.48|21851.48|21851.91|21851.91|21851.94|21851.94|21851.48|21851.48|0
1644249730000|2022-02-07 16:02:10|21851.86|21851.86|21852.16|21852.16|21852.41|21852.41|21851.76|21851.76|0
1644249740000|2022-02-07 16:02:20|21852.07|21852.07|21852.61|21852.61|21852.61|21852.61|21852.07|21852.07|0
1644249750000|2022-02-07 16:02:30|21852.36|21852.36|21852.53|21852.53|21852.53|21852.53|21852.3|21852.3|0
1644249760000|2022-02-07 16:02:40|21852.57|21852.57|21853.13|21853.13|21853.35|21853.35|21852.53|21852.53|0
1644249770000|2022-02-07 16:02:50|21852.96|21852.96|21852.9|21852.9|21853.14|21853.14|21852.8|21852.8|0
1644249780000|2022-02-07 16:03:00|21852.97|21852.97|21853.82|21853.82|21853.84|21853.84|21852.92|21852.92|0
1644249790000|2022-02-07 16:03:10|21853.92|21853.92|21853.49|21853.49|21853.97|21853.97|21853.49|21853.49|0
1644249800000|2022-02-07 16:03:20|21853.57|21853.57|21853.22|21853.22|21853.57|21853.57|21853.22|21853.22|0
1644249810000|2022-02-07 16:03:30|21853.18|21853.18|21852.56|21852.56|21853.39|21853.39|21852.56|21852.56|0
1644249820000|2022-02-07 16:03:40|21852.44|21852.44|21852.05|21852.05|21852.51|21852.51|21852.05|21852.05|0
1644249830000|2022-02-07 16:03:50|21852.14|21852.14|21851.78|21851.78|21852.14|21852.14|21851.74|21851.74|0
1644249840000|2022-02-07 16:04:00|21851.68|21851.68|21847.94|21847.94|21851.68|21851.68|21847.77|21847.77|0
1644249850000|2022-02-07 16:04:10|21848|21848|21847.43|21847.43|21848|21848|21847.43|21847.43|0
1644249860000|2022-02-07 16:04:20|21847.49|21847.49|21847.07|21847.07|21847.49|21847.49|21847.07|21847.07|0
1644249870000|2022-02-07 16:04:30|21847.01|21847.01|21846.43|21846.43|21847.01|21847.01|21846.42|21846.42|0
1644249880000|2022-02-07 16:04:40|21846.39|21846.39|21845.77|21845.77|21846.46|21846.46|21845.75|21845.75|0
1644249890000|2022-02-07 16:04:50|21845.73|21845.73|21845.27|21845.27|21845.73|21845.73|21845.27|21845.27|0
1644249900000|2022-02-07 16:05:00|21845.17|21845.17|21844.63|21844.63|21845.17|21845.17|21844.63|21844.63|0
1644249910000|2022-02-07 16:05:10|21844.51|21844.51|21843.95|21843.95|21844.51|21844.51|21843.79|21843.79|0
1644249920000|2022-02-07 16:05:20|21844.01|21844.01|21844.77|21844.77|21844.92|21844.92|21844.01|21844.01|0
1644249930000|2022-02-07 16:05:30|21844.7|21844.7|21844.91|21844.91|21845.12|21845.12|21844.7|21844.7|0
1644249940000|2022-02-07 16:05:40|21844.96|21844.96|21845.36|21845.36|21845.36|21845.36|21844.96|21844.96|0
1644249950000|2022-02-07 16:05:50|21845.34|21845.34|21845.09|21845.09|21845.7|21845.7|21845.09|21845.09|0
1644249960000|2022-02-07 16:06:00|21845.15|21845.15|21844.7|21844.7|21845.28|21845.28|21844.7|21844.7|0
1644249970000|2022-02-07 16:06:10|21844.64|21844.64|21844.61|21844.61|21844.89|21844.89|21844.61|21844.61|0
1644249980000|2022-02-07 16:06:20|21844.39|21844.39|21844.99|21844.99|21845.1|21845.1|21844.31|21844.31|0
1644249990000|2022-02-07 16:06:30|21845.06|21845.06|21844.73|21844.73|21845.07|21845.07|21844.73|21844.73|0
1644250000000|2022-02-07 16:06:40|21844.78|21844.78|21845.11|21845.11|21845.11|21845.11|21844.65|21844.65|0
1644250010000|2022-02-07 16:06:50|21845.15|21845.15|21844.87|21844.87|21845.18|21845.18|21844.74|21844.74|0
1644250020000|2022-02-07 16:07:00|21844.84|21844.84|21844.63|21844.63|21844.84|21844.84|21844.45|21844.45|0
1644250030000|2022-02-07 16:07:10|21844.58|21844.58|21843.26|21843.26|21844.61|21844.61|21843.26|21843.26|0
1644250040000|2022-02-07 16:07:20|21843.2|21843.2|21842.77|21842.77|21843.2|21843.2|21842.63|21842.63|0
1644250050000|2022-02-07 16:07:30|21842.45|21842.45|21842.2|21842.2|21842.61|21842.61|21842.2|21842.2|0
1644250060000|2022-02-07 16:07:40|21842.12|21842.12|21842.26|21842.26|21842.36|21842.36|21841.95|21841.95|0
1644250070000|2022-02-07 16:07:50|21842.14|21842.14|21842.14|21842.14|21842.32|21842.32|21842.06|21842.06|0
1644250080000|2022-02-07 16:08:00|21842.19|21842.19|21841.97|21841.97|21842.32|21842.32|21841.73|21841.73|0
1644250090000|2022-02-07 16:08:10|21842.03|21842.03|21841.56|21841.56|21842.12|21842.12|21841.33|21841.33|0
1644250100000|2022-02-07 16:08:20|21841.5|21841.5|21840.66|21840.66|21841.5|21841.5|21840.66|21840.66|0
1644250110000|2022-02-07 16:08:30|21840.71|21840.71|21840.21|21840.21|21840.76|21840.76|21840.21|21840.21|0
1644250120000|2022-02-07 16:08:40|21840.11|21840.11|21840.06|21840.06|21840.26|21840.26|21840.06|21840.06|0
1644250130000|2022-02-07 16:08:50|21840.08|21840.08|21840.06|21840.06|21840.37|21840.37|21840.03|21840.03|0
1644250140000|2022-02-07 16:09:00|21840.12|21840.12|21839.62|21839.62|21840.18|21840.18|21839.62|21839.62|0
1644250150000|2022-02-07 16:09:10|21839.56|21839.56|21838.59|21838.59|21839.69|21839.69|21838.59|21838.59|0
1644250160000|2022-02-07 16:09:20|21838.65|21838.65|21838.43|21838.43|21838.72|21838.72|21838.43|21838.43|0
1644250170000|2022-02-07 16:09:30|21838.38|21838.38|21837.93|21837.93|21838.38|21838.38|21837.93|21837.93|0
1644250180000|2022-02-07 16:09:40|21838|21838|21837.54|21837.54|21838|21838|21837.54|21837.54|0
1644250190000|2022-02-07 16:09:50|21837.48|21837.48|21837.09|21837.09|21837.64|21837.64|21837.04|21837.04|0
1644250200000|2022-02-07 16:10:00|21837.04|21837.04|21837.06|21837.06|21837.42|21837.42|21836.89|21836.89|0
1644250210000|2022-02-07 16:10:10|21837.1|21837.1|21836.46|21836.46|21837.18|21837.18|21836.46|21836.46|0
1644250220000|2022-02-07 16:10:20|21836.33|21836.33|21836.31|21836.31|21836.4|21836.4|21836|21836|0
1644250230000|2022-02-07 16:10:30|21836.27|21836.27|21836.37|21836.37|21836.73|21836.73|21836.24|21836.24|0
1644250240000|2022-02-07 16:10:40|21836.44|21836.44|21836.86|21836.86|21837.13|21837.13|21836.4|21836.4|0
1644250250000|2022-02-07 16:10:50|21836.6|21836.6|21836.63|21836.63|21836.92|21836.92|21836.35|21836.35|0
1644250260000|2022-02-07 16:11:00|21836.74|21836.74|21836.28|21836.28|21836.74|21836.74|21836.21|21836.21|0
1644250270000|2022-02-07 16:11:10|21836.14|21836.14|21835.89|21835.89|21836.35|21836.35|21835.68|21835.68|0
1644250280000|2022-02-07 16:11:20|21835.84|21835.84|21835.79|21835.79|21836.02|21836.02|21835.79|21835.79|0
1644250290000|2022-02-07 16:11:30|21835.77|21835.77|21835.62|21835.62|21835.77|21835.77|21835.52|21835.52|0
1644250300000|2022-02-07 16:11:40|21835.68|21835.68|21835.74|21835.74|21835.91|21835.91|21835.53|21835.53|0
1644250310000|2022-02-07 16:11:50|21835.82|21835.82|21836.02|21836.02|21836.05|21836.05|21835.58|21835.58|0
1644250320000|2022-02-07 16:12:00|21836.28|21836.28|21836.37|21836.37|21836.42|21836.42|21835.84|21835.84|0
1644250330000|2022-02-07 16:12:10|21836.44|21836.44|21836.75|21836.75|21836.82|21836.82|21836.28|21836.28|0
1644250340000|2022-02-07 16:12:20|21836.68|21836.68|21836.36|21836.36|21836.88|21836.88|21836.36|21836.36|0
1644250350000|2022-02-07 16:12:30|21836.42|21836.42|21837.28|21837.28|21837.28|21837.28|21836.29|21836.29|0
1644250360000|2022-02-07 16:12:40|21837.32|21837.32|21837.76|21837.76|21837.76|21837.76|21837.25|21837.25|0
1644250370000|2022-02-07 16:12:50|21837.81|21837.81|21838.19|21838.19|21838.19|21838.19|21837.72|21837.72|0
1644250380000|2022-02-07 16:13:00|21838.16|21838.16|21838.13|21838.13|21838.16|21838.16|21837.67|21837.67|0
1644250390000|2022-02-07 16:13:10|21838.35|21838.35|21838.19|21838.19|21838.35|21838.35|21838.14|21838.14|0
1644250400000|2022-02-07 16:13:20|21838.26|21838.26|21838.63|21838.63|21838.63|21838.63|21838.26|21838.26|0
1644250410000|2022-02-07 16:13:30|21838.78|21838.78|21838.92|21838.92|21839.03|21839.03|21838.78|21838.78|0
1644250420000|2022-02-07 16:13:40|21838.88|21838.88|21838.89|21838.89|21839.01|21839.01|21838.88|21838.88|0
1644250430000|2022-02-07 16:13:50|21838.92|21838.92|21839.05|21839.05|21839.12|21839.12|21838.57|21838.57|0
1644250440000|2022-02-07 16:14:00|21839.2|21839.2|21839.1|21839.1|21839.2|21839.2|21838.87|21838.87|0
1644250450000|2022-02-07 16:14:10|21839.14|21839.14|21839.79|21839.79|21839.85|21839.85|21839.13|21839.13|0
1644250460000|2022-02-07 16:14:20|21839.84|21839.84|21840.15|21840.15|21840.25|21840.25|21839.84|21839.84|0
1644250470000|2022-02-07 16:14:30|21840.21|21840.21|21839.98|21839.98|21840.36|21840.36|21839.98|21839.98|0
1644250480000|2022-02-07 16:14:40|21839.87|21839.87|21839.51|21839.51|21839.98|21839.98|21839.51|21839.51|0
1644250490000|2022-02-07 16:14:50|21839.59|21839.59|21838.85|21838.85|21839.59|21839.59|21838.85|21838.85|0
1644250500000|2022-02-07 16:15:00|21838.98|21838.98|21838.8|21838.8|21839.26|21839.26|21838.71|21838.71|0
1644250510000|2022-02-07 16:15:10|21838.76|21838.76|21839.5|21839.5|21839.59|21839.59|21838.69|21838.69|0
1644250520000|2022-02-07 16:15:20|21839.56|21839.56|21839.36|21839.36|21839.56|21839.56|21838.94|21838.94|0
1644250530000|2022-02-07 16:15:30|21839.54|21839.54|21839.85|21839.85|21840.17|21840.17|21839.41|21839.41|0
1644250540000|2022-02-07 16:15:40|21839.73|21839.73|21839.99|21839.99|21840.57|21840.57|21839.73|21839.73|0
1644250550000|2022-02-07 16:15:50|21840.05|21840.05|21840.32|21840.32|21840.32|21840.32|21839.96|21839.96|0
1644250560000|2022-02-07 16:16:00|21840.52|21840.52|21840.43|21840.43|21841.05|21841.05|21840.43|21840.43|0
1644250570000|2022-02-07 16:16:10|21840.37|21840.37|21840.85|21840.85|21841.13|21841.13|21840.37|21840.37|0
1644250580000|2022-02-07 16:16:20|21840.79|21840.79|21841.19|21841.19|21841.36|21841.36|21840.59|21840.59|0
1644250590000|2022-02-07 16:16:30|21841.26|21841.26|21840.89|21840.89|21841.32|21841.32|21840.86|21840.86|0
1644250600000|2022-02-07 16:16:40|21840.96|21840.96|21841.44|21841.44|21841.52|21841.52|21840.81|21840.81|0
1644250610000|2022-02-07 16:16:50|21841.51|21841.51|21841.84|21841.84|21841.84|21841.84|21841.36|21841.36|0
1644250620000|2022-02-07 16:17:00|21841.93|21841.93|21841.18|21841.18|21841.93|21841.93|21841.18|21841.18|0
1644250630000|2022-02-07 16:17:10|21841.25|21841.25|21841.17|21841.17|21841.4|21841.4|21841.17|21841.17|0
1644250640000|2022-02-07 16:17:20|21841.11|21841.11|21840.83|21840.83|21841.25|21841.25|21840.8|21840.8|0
1644250650000|2022-02-07 16:17:30|21840.64|21840.64|21839.82|21839.82|21840.81|21840.81|21839.82|21839.82|0
1644250660000|2022-02-07 16:17:40|21839.86|21839.86|21839.47|21839.47|21839.86|21839.86|21839.47|21839.47|0
1644250670000|2022-02-07 16:17:50|21839.61|21839.61|21839.4|21839.4|21839.61|21839.61|21839.22|21839.22|0
1644250680000|2022-02-07 16:18:00|21839.54|21839.54|21839.63|21839.63|21839.63|21839.63|21839.42|21839.42|0
1644250690000|2022-02-07 16:18:10|21839.7|21839.7|21839.27|21839.27|21839.75|21839.75|21839.27|21839.27|0
1644250700000|2022-02-07 16:18:20|21839.44|21839.44|21839.45|21839.45|21840|21840|21839.43|21839.43|0
1644250710000|2022-02-07 16:18:30|21839.5|21839.5|21839.17|21839.17|21839.54|21839.54|21839.17|21839.17|0
1644250720000|2022-02-07 16:18:40|21839.11|21839.11|21839.17|21839.17|21839.21|21839.21|21838.9|21838.9|0
1644250730000|2022-02-07 16:18:50|21839.22|21839.22|21838.95|21838.95|21839.22|21839.22|21838.85|21838.85|0
1644250740000|2022-02-07 16:19:00|21839.07|21839.07|21839.71|21839.71|21839.71|21839.71|21838.96|21838.96|0
1644250750000|2022-02-07 16:19:10|21839.76|21839.76|21840.72|21840.72|21840.72|21840.72|21839.76|21839.76|0
1644250760000|2022-02-07 16:19:20|21840.93|21840.93|21840.93|21840.93|21841.02|21841.02|21840.87|21840.87|0
1644250770000|2022-02-07 16:19:30|21840.86|21840.86|21841.51|21841.51|21841.51|21841.51|21840.86|21840.86|0
1644250780000|2022-02-07 16:19:40|21841.58|21841.58|21841.42|21841.42|21841.61|21841.61|21841.42|21841.42|0
1644250790000|2022-02-07 16:19:50|21841.47|21841.47|21842.47|21842.47|21842.47|21842.47|21841.47|21841.47|0
1644250800000|2022-02-07 16:20:00|21842.49|21842.49|21843.69|21843.69|21843.78|21843.78|21842.13|21842.13|0
1644250810000|2022-02-07 16:20:10|21843.63|21843.63|21844.21|21844.21|21844.21|21844.21|21843.44|21843.44|0
1644250820000|2022-02-07 16:20:20|21844.15|21844.15|21844.23|21844.23|21844.43|21844.43|21844.05|21844.05|0
1644250830000|2022-02-07 16:20:30|21844.28|21844.28|21844.87|21844.87|21845.18|21845.18|21844.23|21844.23|0
1644250840000|2022-02-07 16:20:40|21844.79|21844.79|21844.54|21844.54|21844.81|21844.81|21844.49|21844.49|0
1644250850000|2022-02-07 16:20:50|21844.48|21844.48|21844.12|21844.12|21844.65|21844.65|21844.12|21844.12|0
1644250860000|2022-02-07 16:21:00|21843.97|21843.97|21843.42|21843.42|21843.98|21843.98|21843.37|21843.37|0
1644250870000|2022-02-07 16:21:10|21843.5|21843.5|21843.32|21843.32|21843.63|21843.63|21843.32|21843.32|0
1644250880000|2022-02-07 16:21:20|21843.37|21843.37|21843.17|21843.17|21843.5|21843.5|21843.17|21843.17|0
1644250890000|2022-02-07 16:21:30|21843.35|21843.35|21843.35|21843.35|21844.45|21844.45|21843.11|21843.11|0
1644250900000|2022-02-07 16:21:40|21843.37|21843.37|21843.41|21843.41|21843.51|21843.51|21843.29|21843.29|0
1644250910000|2022-02-07 16:21:50|21843.38|21843.38|21843.36|21843.36|21843.51|21843.51|21843.31|21843.31|0
1644250920000|2022-02-07 16:22:00|21843.4|21843.4|21843.29|21843.29|21843.53|21843.53|21843.27|21843.27|0
1644250930000|2022-02-07 16:22:10|21843.31|21843.31|21843.48|21843.48|21843.57|21843.57|21843.22|21843.22|0
1644250940000|2022-02-07 16:22:20|21843.42|21843.42|21842.57|21842.57|21843.42|21843.42|21842.57|21842.57|0
1644250950000|2022-02-07 16:22:30|21842.67|21842.67|21842.39|21842.39|21842.67|21842.67|21842.24|21842.24|0
1644250960000|2022-02-07 16:22:40|21842.34|21842.34|21843.34|21843.34|21843.34|21843.34|21841.86|21841.86|0
1644250970000|2022-02-07 16:22:50|21843.3|21843.3|21840.67|21840.67|21843.3|21843.3|21840.67|21840.67|0
1644250980000|2022-02-07 16:23:00|21840.31|21840.31|21838.68|21838.68|21840.31|21840.31|21838.68|21838.68|0
1644250990000|2022-02-07 16:23:10|21838.6|21838.6|21838.96|21838.96|21838.96|21838.96|21838.51|21838.51|0
1644251000000|2022-02-07 16:23:20|21839.02|21839.02|21838.37|21838.37|21839.08|21839.08|21838.27|21838.27|0
1644251010000|2022-02-07 16:23:30|21838.42|21838.42|21837.92|21837.92|21838.42|21838.42|21837.83|21837.83|0
1644251020000|2022-02-07 16:23:40|21838.01|21838.01|21837.3|21837.3|21838.01|21838.01|21837.27|21837.27|0
1644251030000|2022-02-07 16:23:50|21837.36|21837.36|21837.7|21837.7|21837.7|21837.7|21837.35|21837.35|0
1644251040000|2022-02-07 16:24:00|21837.82|21837.82|21838.23|21838.23|21838.78|21838.78|21837.82|21837.82|0
1644251050000|2022-02-07 16:24:10|21838.29|21838.29|21838.32|21838.32|21838.52|21838.52|21838.25|21838.25|0
1644251060000|2022-02-07 16:24:20|21838.28|21838.28|21838.3|21838.3|21838.57|21838.57|21838.18|21838.18|0
1644251070000|2022-02-07 16:24:30|21838.25|21838.25|21838|21838|21838.29|21838.29|21837.67|21837.67|0
1644251080000|2022-02-07 16:24:40|21838.04|21838.04|21838.16|21838.16|21838.21|21838.21|21837.98|21837.98|0
1644251090000|2022-02-07 16:24:50|21838.22|21838.22|21838.36|21838.36|21838.41|21838.41|21838.16|21838.16|0
1644251100000|2022-02-07 16:25:00|21838.3|21838.3|21837.66|21837.66|21838.3|21838.3|21837.66|21837.66|0
1644251110000|2022-02-07 16:25:10|21837.67|21837.67|21837.58|21837.58|21837.79|21837.79|21837.25|21837.25|0
1644251120000|2022-02-07 16:25:20|21837.52|21837.52|21836.39|21836.39|21837.83|21837.83|21836.39|21836.39|0
1644251130000|2022-02-07 16:25:30|21836.26|21836.26|21836.94|21836.94|21836.96|21836.96|21836.02|21836.02|0
1644251140000|2022-02-07 16:25:40|21836.98|21836.98|21837.74|21837.74|21837.97|21837.97|21836.93|21836.93|0
1644251150000|2022-02-07 16:25:50|21837.7|21837.7|21837.44|21837.44|21837.7|21837.7|21837.19|21837.19|0
1644251160000|2022-02-07 16:26:00|21837.5|21837.5|21837.12|21837.12|21837.73|21837.73|21836.96|21836.96|0
1644251170000|2022-02-07 16:26:10|21837.2|21837.2|21836.92|21836.92|21837.24|21837.24|21836.61|21836.61|0
1644251180000|2022-02-07 16:26:20|21836.95|21836.95|21836.84|21836.84|21837.15|21837.15|21836.84|21836.84|0
1644251190000|2022-02-07 16:26:30|21836.82|21836.82|21836.7|21836.7|21837.16|21837.16|21836.7|21836.7|0
1644251200000|2022-02-07 16:26:40|21836.8|21836.8|21838.04|21838.04|21838.04|21838.04|21836.69|21836.69|0
1644251210000|2022-02-07 16:26:50|21837.98|21837.98|21838.26|21838.26|21838.49|21838.49|21837.98|21837.98|0
1644251220000|2022-02-07 16:27:00|21838.31|21838.31|21839.18|21839.18|21839.18|21839.18|21838.31|21838.31|0
1644251230000|2022-02-07 16:27:10|21839.08|21839.08|21839.06|21839.06|21839.2|21839.2|21839.03|21839.03|0
1644251240000|2022-02-07 16:27:20|21838.85|21838.85|21838.78|21838.78|21839.06|21839.06|21838.56|21838.56|0
1644251250000|2022-02-07 16:27:30|21838.86|21838.86|21839.07|21839.07|21839.21|21839.21|21838.68|21838.68|0
1644251260000|2022-02-07 16:27:40|21839.1|21839.1|21840.6|21840.6|21840.62|21840.62|21839.1|21839.1|0
1644251270000|2022-02-07 16:27:50|21840.45|21840.45|21839.77|21839.77|21840.45|21840.45|21839.58|21839.58|0
1644251280000|2022-02-07 16:28:00|21839.53|21839.53|21839.09|21839.09|21839.53|21839.53|21838.9|21838.9|0
1644251290000|2022-02-07 16:28:10|21839.02|21839.02|21839.71|21839.71|21839.95|21839.95|21839.02|21839.02|0
1644251300000|2022-02-07 16:28:20|21839.63|21839.63|21839.71|21839.71|21840.11|21840.11|21839.36|21839.36|0
1644251310000|2022-02-07 16:28:30|21839.63|21839.63|21839|21839|21839.71|21839.71|21838.92|21838.92|0
1644251320000|2022-02-07 16:28:40|21838.93|21838.93|21838.8|21838.8|21839.33|21839.33|21838.67|21838.67|0
1644251330000|2022-02-07 16:28:50|21838.87|21838.87|21837.14|21837.14|21838.87|21838.87|21837.14|21837.14|0
1644251340000|2022-02-07 16:29:00|21837.29|21837.29|21836.04|21836.04|21837.29|21837.29|21836.04|21836.04|0
1644251350000|2022-02-07 16:29:10|21836.25|21836.25|21835.35|21835.35|21836.25|21836.25|21834.89|21834.89|0
1644251360000|2022-02-07 16:29:20|21835.25|21835.25|21833.42|21833.42|21835.25|21835.25|21833.27|21833.27|0
1644251370000|2022-02-07 16:29:30|21833.48|21833.48|21829.76|21829.76|21833.6|21833.6|21829.69|21829.69|0
1644251380000|2022-02-07 16:29:40|21829.72|21829.72|21828.85|21828.85|21830.33|21830.33|21828.85|21828.85|0
1644251390000|2022-02-07 16:29:50|21827.98|21827.98|21830.33|21830.33|21830.6|21830.6|21827.98|21827.98|0
1644308100000|2022-02-08 08:15:00|21844.1|21844.1|21842.93|21842.93|21844.25|21844.25|21842.79|21842.79|0
1644308110000|2022-02-08 08:15:10|21843.04|21843.04|21842.38|21842.38|21843.04|21843.04|21841.98|21841.98|0
1644308120000|2022-02-08 08:15:20|21842.32|21842.32|21842.24|21842.24|21842.35|21842.35|21841.94|21841.94|0
1644308130000|2022-02-08 08:15:30|21842.19|21842.19|21840.95|21840.95|21842.19|21842.19|21840.95|21840.95|0
1644308140000|2022-02-08 08:15:40|21840.93|21840.93|21840.67|21840.67|21842.01|21842.01|21840.67|21840.67|0
1644308150000|2022-02-08 08:15:50|21840.55|21840.55|21837.96|21837.96|21840.55|21840.55|21837.56|21837.56|0
1644308160000|2022-02-08 08:16:00|21837.73|21837.73|21838.55|21838.55|21838.73|21838.73|21837.39|21837.39|0
1644308170000|2022-02-08 08:16:10|21838.48|21838.48|21838.02|21838.02|21838.61|21838.61|21837.32|21837.32|0
1644308180000|2022-02-08 08:16:20|21838.09|21838.09|21839.05|21839.05|21839.18|21839.18|21838.09|21838.09|0
1644308190000|2022-02-08 08:16:30|21839.15|21839.15|21838.55|21838.55|21839.15|21839.15|21838.55|21838.55|0
1644308200000|2022-02-08 08:16:40|21838.81|21838.81|21839|21839|21839.89|21839.89|21838.81|21838.81|0
1644308210000|2022-02-08 08:16:50|21839.06|21839.06|21839.57|21839.57|21839.58|21839.58|21839.06|21839.06|0
1644308220000|2022-02-08 08:17:00|21839.41|21839.41|21841.54|21841.54|21841.54|21841.54|21839.4|21839.4|0
1644308230000|2022-02-08 08:17:10|21841.35|21841.35|21841.86|21841.86|21842.36|21842.36|21841.35|21841.35|0
1644308240000|2022-02-08 08:17:20|21842.33|21842.33|21841.37|21841.37|21843.33|21843.33|21841.37|21841.37|0
1644308250000|2022-02-08 08:17:30|21841.4|21841.4|21839.81|21839.81|21841.48|21841.48|21839.81|21839.81|0
1644308260000|2022-02-08 08:17:40|21839.74|21839.74|21840.19|21840.19|21840.45|21840.45|21839.61|21839.61|0
1644308270000|2022-02-08 08:17:50|21839.42|21839.42|21839.72|21839.72|21840.11|21840.11|21839.35|21839.35|0
1644308280000|2022-02-08 08:18:00|21839.57|21839.57|21839.29|21839.29|21840.07|21840.07|21839.29|21839.29|0
1644308290000|2022-02-08 08:18:10|21839.46|21839.46|21839.48|21839.48|21839.63|21839.63|21839.08|21839.08|0
1644308300000|2022-02-08 08:18:20|21839.41|21839.41|21838.92|21838.92|21839.41|21839.41|21838.75|21838.75|0
1644308310000|2022-02-08 08:18:30|21838.87|21838.87|21838.43|21838.43|21839.04|21839.04|21838.27|21838.27|0
1644308320000|2022-02-08 08:18:40|21838.36|21838.36|21837.83|21837.83|21838.36|21838.36|21837.83|21837.83|0
1644308330000|2022-02-08 08:18:50|21837.65|21837.65|21837.56|21837.56|21838.08|21838.08|21837.16|21837.16|0
1644308340000|2022-02-08 08:19:00|21837.49|21837.49|21839.09|21839.09|21839.09|21839.09|21837.49|21837.49|0
1644308350000|2022-02-08 08:19:10|21839.16|21839.16|21840.49|21840.49|21840.49|21840.49|21839.16|21839.16|0
1644308360000|2022-02-08 08:19:20|21840.74|21840.74|21841.85|21841.85|21841.85|21841.85|21840.53|21840.53|0
1644308370000|2022-02-08 08:19:30|21842|21842|21843.29|21843.29|21843.29|21843.29|21841.29|21841.29|0
1644308380000|2022-02-08 08:19:40|21843.43|21843.43|21843.85|21843.85|21844.79|21844.79|21843.43|21843.43|0
1644308390000|2022-02-08 08:19:50|21843.82|21843.82|21843.78|21843.78|21844.33|21844.33|21843.47|21843.47|0
1644308400000|2022-02-08 08:20:00|21843.92|21843.92|21843.58|21843.58|21844.43|21844.43|21843.23|21843.23|0
1644308410000|2022-02-08 08:20:10|21843.51|21843.51|21843.24|21843.24|21843.51|21843.51|21841.66|21841.66|0
1644308420000|2022-02-08 08:20:20|21842.47|21842.47|21843.29|21843.29|21843.5|21843.5|21842.47|21842.47|0
1644308430000|2022-02-08 08:20:30|21843.53|21843.53|21844.87|21844.87|21844.96|21844.96|21843.53|21843.53|0
1644308440000|2022-02-08 08:20:40|21844.9|21844.9|21846.24|21846.24|21846.24|21846.24|21844.9|21844.9|0
1644308450000|2022-02-08 08:20:50|21846.31|21846.31|21847.51|21847.51|21848.01|21848.01|21846.31|21846.31|0
1644308460000|2022-02-08 08:21:00|21847.49|21847.49|21849.93|21849.93|21850.34|21850.34|21847.49|21847.49|0
1644308470000|2022-02-08 08:21:10|21849.6|21849.6|21850.6|21850.6|21850.6|21850.6|21849.6|21849.6|0
1644308480000|2022-02-08 08:21:20|21850.41|21850.41|21851.78|21851.78|21853.25|21853.25|21849.93|21849.93|0
1644308490000|2022-02-08 08:21:30|21851.71|21851.71|21850.51|21850.51|21851.71|21851.71|21850.51|21850.51|0
1644308500000|2022-02-08 08:21:40|21850.85|21850.85|21850.79|21850.79|21850.93|21850.93|21850.63|21850.63|0
1644308510000|2022-02-08 08:21:50|21850.86|21850.86|21850.38|21850.38|21850.86|21850.86|21850.34|21850.34|0
1644308520000|2022-02-08 08:22:00|21850.52|21850.52|21850.16|21850.16|21850.64|21850.64|21849.84|21849.84|0
1644308530000|2022-02-08 08:22:10|21850.04|21850.04|21849.69|21849.69|21850.07|21850.07|21849.66|21849.66|0
1644308540000|2022-02-08 08:22:20|21849.73|21849.73|21851.91|21851.91|21851.91|21851.91|21849.73|21849.73|0
1644308550000|2022-02-08 08:22:30|21851.88|21851.88|21851.84|21851.84|21851.88|21851.88|21851.58|21851.58|0
1644308560000|2022-02-08 08:22:40|21852.1|21852.1|21852.02|21852.02|21852.81|21852.81|21852.02|21852.02|0
1644308570000|2022-02-08 08:22:50|21852.12|21852.12|21851.92|21851.92|21852.19|21852.19|21851.89|21851.89|0
1644308580000|2022-02-08 08:23:00|21852.26|21852.26|21852.51|21852.51|21852.69|21852.69|21851.45|21851.45|0
1644308590000|2022-02-08 08:23:10|21853.02|21853.02|21854.08|21854.08|21854.08|21854.08|21852.72|21852.72|0
1644308600000|2022-02-08 08:23:20|21854.32|21854.32|21857.25|21857.25|21857.64|21857.64|21854.32|21854.32|0
1644308610000|2022-02-08 08:23:30|21857.3|21857.3|21857.78|21857.78|21857.92|21857.92|21857.3|21857.3|0
1644308620000|2022-02-08 08:23:40|21857.85|21857.85|21858.69|21858.69|21858.85|21858.85|21857.85|21857.85|0
1644308630000|2022-02-08 08:23:50|21858.42|21858.42|21858.19|21858.19|21859.04|21859.04|21858.19|21858.19|0
1644308640000|2022-02-08 08:24:00|21858.35|21858.35|21859.5|21859.5|21859.5|21859.5|21857.79|21857.79|0
1644308650000|2022-02-08 08:24:10|21859.73|21859.73|21860.27|21860.27|21860.8|21860.8|21859.73|21859.73|0
1644308660000|2022-02-08 08:24:20|21860.33|21860.33|21860.92|21860.92|21860.92|21860.92|21859.93|21859.93|0
1644308670000|2022-02-08 08:24:30|21860.62|21860.62|21860.91|21860.91|21861.03|21861.03|21860.62|21860.62|0
1644308680000|2022-02-08 08:24:40|21860.7|21860.7|21860.75|21860.75|21860.97|21860.97|21860.65|21860.65|0
1644308690000|2022-02-08 08:24:50|21860.99|21860.99|21862.84|21862.84|21862.84|21862.84|21860.94|21860.94|0
1644308700000|2022-02-08 08:25:00|21863.21|21863.21|21862.98|21862.98|21864.06|21864.06|21862.77|21862.77|0
1644308710000|2022-02-08 08:25:10|21863.06|21863.06|21863.39|21863.39|21863.39|21863.39|21862.58|21862.58|0
1644308720000|2022-02-08 08:25:20|21863.33|21863.33|21863.59|21863.59|21863.59|21863.59|21863.08|21863.08|0
1644308730000|2022-02-08 08:25:30|21863.6|21863.6|21865.28|21865.28|21865.28|21865.28|21863.6|21863.6|0
1644308740000|2022-02-08 08:25:40|21865.4|21865.4|21865.38|21865.38|21865.5|21865.5|21865.13|21865.13|0
1644308750000|2022-02-08 08:25:50|21865.14|21865.14|21865.28|21865.28|21865.34|21865.34|21864.98|21864.98|0
1644308760000|2022-02-08 08:26:00|21865.31|21865.31|21864.52|21864.52|21865.31|21865.31|21863.89|21863.89|0
1644308770000|2022-02-08 08:26:10|21864.59|21864.59|21860.17|21860.17|21864.59|21864.59|21860.17|21860.17|0
1644308780000|2022-02-08 08:26:20|21859.99|21859.99|21859.62|21859.62|21859.99|21859.99|21859.39|21859.39|0
1644308790000|2022-02-08 08:26:30|21859.58|21859.58|21860.26|21860.26|21860.3|21860.3|21859.54|21859.54|0
1644308800000|2022-02-08 08:26:40|21860.11|21860.11|21861.36|21861.36|21861.66|21861.66|21860.11|21860.11|0
1644308810000|2022-02-08 08:26:50|21861.4|21861.4|21861.57|21861.57|21861.81|21861.81|21861.3|21861.3|0
1644308820000|2022-02-08 08:27:00|21861.36|21861.36|21861.57|21861.57|21861.57|21861.57|21861.36|21861.36|0
1644308830000|2022-02-08 08:27:10|21861.05|21861.05|21861.09|21861.09|21861.11|21861.11|21860.9|21860.9|0
1644308840000|2022-02-08 08:27:20|21860.87|21860.87|21860.55|21860.55|21860.87|21860.87|21860.47|21860.47|0
1644308850000|2022-02-08 08:27:30|21860.2|21860.2|21862.69|21862.69|21862.69|21862.69|21860.2|21860.2|0
1644308860000|2022-02-08 08:27:40|21862.81|21862.81|21865|21865|21865.18|21865.18|21862.61|21862.61|0
1644308870000|2022-02-08 08:27:50|21865.44|21865.44|21866.05|21866.05|21866.15|21866.15|21865.44|21865.44|0
1644308880000|2022-02-08 08:28:00|21866.17|21866.17|21867.42|21867.42|21868.14|21868.14|21866.17|21866.17|0
1644308890000|2022-02-08 08:28:10|21867.3|21867.3|21868.24|21868.24|21868.3|21868.3|21867.3|21867.3|0
1644308900000|2022-02-08 08:28:20|21868.31|21868.31|21868.86|21868.86|21868.96|21868.96|21868.31|21868.31|0
1644308910000|2022-02-08 08:28:30|21868.91|21868.91|21869.3|21869.3|21869.51|21869.51|21868.78|21868.78|0
1644308920000|2022-02-08 08:28:40|21869.23|21869.23|21869.49|21869.49|21869.83|21869.83|21869.15|21869.15|0
1644308930000|2022-02-08 08:28:50|21869.54|21869.54|21869.26|21869.26|21869.54|21869.54|21869.09|21869.09|0
1644308940000|2022-02-08 08:29:00|21869.43|21869.43|21869.21|21869.21|21870.5|21870.5|21869.2|21869.2|0
1644308950000|2022-02-08 08:29:10|21869.26|21869.26|21869.5|21869.5|21869.87|21869.87|21869.26|21869.26|0
1644308960000|2022-02-08 08:29:20|21869.41|21869.41|21869.54|21869.54|21869.75|21869.75|21868.86|21868.86|0
1644308970000|2022-02-08 08:29:30|21869.6|21869.6|21869.58|21869.58|21869.92|21869.92|21869.51|21869.51|0
1644308980000|2022-02-08 08:29:40|21869.64|21869.64|21869.61|21869.61|21869.83|21869.83|21869.24|21869.24|0
1644308990000|2022-02-08 08:29:50|21869.53|21869.53|21870.9|21870.9|21870.9|21870.9|21869.53|21869.53|0
1644309000000|2022-02-08 08:30:00|21870.94|21870.94|21870.75|21870.75|21872.04|21872.04|21870.45|21870.45|0
1644309010000|2022-02-08 08:30:10|21871.01|21871.01|21871.48|21871.48|21871.48|21871.48|21870.99|21870.99|0
1644309020000|2022-02-08 08:30:20|21871.57|21871.57|21871.55|21871.55|21871.57|21871.57|21871.06|21871.06|0
1644309030000|2022-02-08 08:30:30|21871.66|21871.66|21871.53|21871.53|21871.85|21871.85|21871.53|21871.53|0
1644309040000|2022-02-08 08:30:40|21871.65|21871.65|21872.62|21872.62|21872.62|21872.62|21871.12|21871.12|0
1644309050000|2022-02-08 08:30:50|21872.71|21872.71|21873.23|21873.23|21873.23|21873.23|21872.67|21872.67|0
1644309060000|2022-02-08 08:31:00|21873.25|21873.25|21873.59|21873.59|21873.59|21873.59|21872.37|21872.37|0
1644309070000|2022-02-08 08:31:10|21873.31|21873.31|21873.27|21873.27|21873.37|21873.37|21873.21|21873.21|0
1644309080000|2022-02-08 08:31:20|21873.65|21873.65|21873.35|21873.35|21874.12|21874.12|21873.35|21873.35|0
1644309090000|2022-02-08 08:31:30|21873.29|21873.29|21873.77|21873.77|21873.79|21873.79|21873.29|21873.29|0
1644309100000|2022-02-08 08:31:40|21873.64|21873.64|21873.74|21873.74|21873.89|21873.89|21873.51|21873.51|0
1644309110000|2022-02-08 08:31:50|21873.88|21873.88|21874.43|21874.43|21874.49|21874.49|21873.56|21873.56|0
1644309120000|2022-02-08 08:32:00|21874.51|21874.51|21874.54|21874.54|21874.78|21874.78|21874.14|21874.14|0
1644309130000|2022-02-08 08:32:10|21874.66|21874.66|21874.95|21874.95|21874.97|21874.97|21874.66|21874.66|0
1644309140000|2022-02-08 08:32:20|21875.07|21875.07|21875.18|21875.18|21875.18|21875.18|21874.74|21874.74|0
1644309150000|2022-02-08 08:32:30|21875.33|21875.33|21875.8|21875.8|21876.01|21876.01|21875.33|21875.33|0
1644309160000|2022-02-08 08:32:40|21875.88|21875.88|21875.78|21875.78|21875.95|21875.95|21875.78|21875.78|0
1644309170000|2022-02-08 08:32:50|21875.62|21875.62|21877.14|21877.14|21877.19|21877.19|21875.62|21875.62|0
1644309180000|2022-02-08 08:33:00|21877.5|21877.5|21879.44|21879.44|21879.71|21879.71|21877.5|21877.5|0
1644309190000|2022-02-08 08:33:10|21879.39|21879.39|21880.18|21880.18|21880.35|21880.35|21879.39|21879.39|0
1644309200000|2022-02-08 08:33:20|21880.12|21880.12|21880.12|21880.12|21880.64|21880.64|21880.01|21880.01|0
1644309210000|2022-02-08 08:33:30|21880.07|21880.07|21880.94|21880.94|21880.96|21880.96|21879.92|21879.92|0
1644309220000|2022-02-08 08:33:40|21881.07|21881.07|21880.59|21880.59|21881.18|21881.18|21880.18|21880.18|0
1644309230000|2022-02-08 08:33:50|21880.42|21880.42|21879.78|21879.78|21880.42|21880.42|21879.64|21879.64|0
1644309240000|2022-02-08 08:34:00|21879.82|21879.82|21879.27|21879.27|21879.99|21879.99|21878.87|21878.87|0
1644309250000|2022-02-08 08:34:10|21879.01|21879.01|21879.67|21879.67|21879.67|21879.67|21878.69|21878.69|0
1644309260000|2022-02-08 08:34:20|21879.73|21879.73|21876.2|21876.2|21879.73|21879.73|21876.2|21876.2|0
1644309270000|2022-02-08 08:34:30|21876.41|21876.41|21876.95|21876.95|21877.13|21877.13|21876.27|21876.27|0
1644309280000|2022-02-08 08:34:40|21877.16|21877.16|21877.6|21877.6|21877.86|21877.86|21877.16|21877.16|0
1644309290000|2022-02-08 08:34:50|21877.82|21877.82|21878.02|21878.02|21878.02|21878.02|21877.76|21877.76|0
1644309300000|2022-02-08 08:35:00|21878.23|21878.23|21877.48|21877.48|21878.42|21878.42|21877.43|21877.43|0
1644309310000|2022-02-08 08:35:10|21877.42|21877.42|21877.05|21877.05|21877.42|21877.42|21876.8|21876.8|0
1644309320000|2022-02-08 08:35:20|21877.15|21877.15|21877.23|21877.23|21877.56|21877.56|21876.99|21876.99|0
1644309330000|2022-02-08 08:35:30|21877.51|21877.51|21878.48|21878.48|21878.54|21878.54|21877.51|21877.51|0
1644309340000|2022-02-08 08:35:40|21878.64|21878.64|21879.57|21879.57|21879.57|21879.57|21878.52|21878.52|0
1644309350000|2022-02-08 08:35:50|21879.65|21879.65|21882.04|21882.04|21882.04|21882.04|21879.4|21879.4|0
1644309360000|2022-02-08 08:36:00|21882.57|21882.57|21883.8|21883.8|21884.41|21884.41|21882.5|21882.5|0
1644309370000|2022-02-08 08:36:10|21883.73|21883.73|21884.48|21884.48|21884.48|21884.48|21883.61|21883.61|0
1644309380000|2022-02-08 08:36:20|21884.36|21884.36|21884.26|21884.26|21884.44|21884.44|21883.94|21883.94|0
1644309390000|2022-02-08 08:36:30|21884.37|21884.37|21884.13|21884.13|21884.53|21884.53|21884.13|21884.13|0
1644309400000|2022-02-08 08:36:40|21884.17|21884.17|21884.25|21884.25|21884.25|21884.25|21884.05|21884.05|0
1644309410000|2022-02-08 08:36:50|21884.34|21884.34|21884.99|21884.99|21884.99|21884.99|21883.97|21883.97|0
1644309420000|2022-02-08 08:37:00|21884.91|21884.91|21884.9|21884.9|21885.32|21885.32|21884.5|21884.5|0
1644309430000|2022-02-08 08:37:10|21884.87|21884.87|21885.34|21885.34|21885.34|21885.34|21884.87|21884.87|0
1644309440000|2022-02-08 08:37:20|21885.58|21885.58|21885.61|21885.61|21885.92|21885.92|21885.52|21885.52|0
1644309450000|2022-02-08 08:37:30|21885.37|21885.37|21885.28|21885.28|21885.37|21885.37|21885.08|21885.08|0
1644309460000|2022-02-08 08:37:40|21885.61|21885.61|21884.99|21884.99|21885.61|21885.61|21884.99|21884.99|0
1644309470000|2022-02-08 08:37:50|21884.95|21884.95|21885.33|21885.33|21885.33|21885.33|21884.71|21884.71|0
1644309480000|2022-02-08 08:38:00|21885.44|21885.44|21885.04|21885.04|21885.79|21885.79|21885.04|21885.04|0
1644309490000|2022-02-08 08:38:10|21885.65|21885.65|21885.47|21885.47|21886.1|21886.1|21885.38|21885.38|0
1644309500000|2022-02-08 08:38:20|21885.28|21885.28|21884.62|21884.62|21885.32|21885.32|21884.62|21884.62|0
1644309510000|2022-02-08 08:38:30|21884.46|21884.46|21882.85|21882.85|21884.46|21884.46|21882.79|21882.79|0
1644309520000|2022-02-08 08:38:40|21882.55|21882.55|21880.63|21880.63|21882.55|21882.55|21880.63|21880.63|0
1644309530000|2022-02-08 08:38:50|21880.47|21880.47|21880.17|21880.17|21880.51|21880.51|21880.04|21880.04|0
1644309540000|2022-02-08 08:39:00|21879.97|21879.97|21879.99|21879.99|21880.07|21880.07|21879.53|21879.53|0
1644309550000|2022-02-08 08:39:10|21880.18|21880.18|21879.89|21879.89|21880.2|21880.2|21879.69|21879.69|0
1644309560000|2022-02-08 08:39:20|21879.94|21879.94|21878.43|21878.43|21879.94|21879.94|21878.43|21878.43|0
1644309570000|2022-02-08 08:39:30|21878.37|21878.37|21878.52|21878.52|21878.55|21878.55|21877.98|21877.98|0
1644309580000|2022-02-08 08:39:40|21878.45|21878.45|21878.7|21878.7|21878.7|21878.7|21878.4|21878.4|0
1644309590000|2022-02-08 08:39:50|21878.33|21878.33|21878.41|21878.41|21878.41|21878.41|21877.07|21877.07|0
1644309600000|2022-02-08 08:40:00|21878.2|21878.2|21878.63|21878.63|21878.63|21878.63|21877.84|21877.84|0
1644309610000|2022-02-08 08:40:10|21878.45|21878.45|21878.33|21878.33|21878.98|21878.98|21878.33|21878.33|0
1644309620000|2022-02-08 08:40:20|21878.31|21878.31|21882.17|21882.17|21882.17|21882.17|21877.81|21877.81|0
1644309630000|2022-02-08 08:40:30|21882.12|21882.12|21882.02|21882.02|21882.67|21882.67|21881.78|21881.78|0
1644309640000|2022-02-08 08:40:40|21882.07|21882.07|21881.83|21881.83|21882.29|21882.29|21881.48|21881.48|0
1644309650000|2022-02-08 08:40:50|21881.85|21881.85|21881.48|21881.48|21882.05|21882.05|21881.48|21881.48|0
1644309660000|2022-02-08 08:41:00|21881.29|21881.29|21880.21|21880.21|21881.29|21881.29|21880.21|21880.21|0
1644309670000|2022-02-08 08:41:10|21880.33|21880.33|21879.03|21879.03|21880.46|21880.46|21878.89|21878.89|0
1644309680000|2022-02-08 08:41:20|21878.93|21878.93|21880.25|21880.25|21880.25|21880.25|21878.08|21878.08|0
1644309690000|2022-02-08 08:41:30|21880.39|21880.39|21881.11|21881.11|21881.21|21881.21|21879.95|21879.95|0
1644309700000|2022-02-08 08:41:40|21881.23|21881.23|21880.55|21880.55|21881.23|21881.23|21880.37|21880.37|0
1644309710000|2022-02-08 08:41:50|21880.46|21880.46|21881.1|21881.1|21881.26|21881.26|21880.46|21880.46|0
1644309720000|2022-02-08 08:42:00|21881.07|21881.07|21880.29|21880.29|21881.25|21881.25|21879.74|21879.74|0
1644309730000|2022-02-08 08:42:10|21880.19|21880.19|21881.22|21881.22|21881.22|21881.22|21880.11|21880.11|0
1644309740000|2022-02-08 08:42:20|21881.41|21881.41|21881.2|21881.2|21881.46|21881.46|21881.2|21881.2|0
1644309750000|2022-02-08 08:42:30|21881.24|21881.24|21881.73|21881.73|21881.73|21881.73|21881.14|21881.14|0
1644309760000|2022-02-08 08:42:40|21881.7|21881.7|21881.76|21881.76|21881.76|21881.76|21881.44|21881.44|0
1644309770000|2022-02-08 08:42:50|21881.82|21881.82|21880.52|21880.52|21881.88|21881.88|21880.52|21880.52|0
1644309780000|2022-02-08 08:43:00|21880.57|21880.57|21879.22|21879.22|21880.57|21880.57|21879.22|21879.22|0
1644309790000|2022-02-08 08:43:10|21879.34|21879.34|21878.7|21878.7|21879.45|21879.45|21878.7|21878.7|0
1644309800000|2022-02-08 08:43:20|21878.58|21878.58|21878.44|21878.44|21879|21879|21878.44|21878.44|0
1644309810000|2022-02-08 08:43:30|21878.38|21878.38|21879.66|21879.66|21879.66|21879.66|21878.38|21878.38|0
1644309820000|2022-02-08 08:43:40|21879.54|21879.54|21880.18|21880.18|21880.51|21880.51|21879.54|21879.54|0
1644309830000|2022-02-08 08:43:50|21880.29|21880.29|21879.79|21879.79|21880.29|21880.29|21879.23|21879.23|0
1644309840000|2022-02-08 08:44:00|21879.37|21879.37|21879.83|21879.83|21879.83|21879.83|21879.35|21879.35|0
1644309850000|2022-02-08 08:44:10|21880.6|21880.6|21880.98|21880.98|21880.98|21880.98|21880.14|21880.14|0
1644309860000|2022-02-08 08:44:20|21881.05|21881.05|21881.15|21881.15|21881.3|21881.3|21880.87|21880.87|0
1644309870000|2022-02-08 08:44:30|21881.3|21881.3|21881.6|21881.6|21881.6|21881.6|21881.3|21881.3|0
1644309880000|2022-02-08 08:44:40|21881.78|21881.78|21881.83|21881.83|21881.85|21881.85|21881.48|21881.48|0
1644309890000|2022-02-08 08:44:50|21881.85|21881.85|21879.37|21879.37|21881.85|21881.85|21879.1|21879.1|0
1644309900000|2022-02-08 08:45:00|21879.29|21879.29|21878.27|21878.27|21879.39|21879.39|21878.15|21878.15|0
1644309910000|2022-02-08 08:45:10|21878.32|21878.32|21878.12|21878.12|21878.41|21878.41|21878.03|21878.03|0
1644309920000|2022-02-08 08:45:20|21878.05|21878.05|21878.3|21878.3|21878.65|21878.65|21877.75|21877.75|0
1644309930000|2022-02-08 08:45:30|21878.38|21878.38|21878.5|21878.5|21879|21879|21878.38|21878.38|0
1644309940000|2022-02-08 08:45:40|21878.38|21878.38|21878.69|21878.69|21878.69|21878.69|21877.78|21877.78|0
1644309950000|2022-02-08 08:45:50|21878.63|21878.63|21879.28|21879.28|21879.28|21879.28|21878.63|21878.63|0
1644309960000|2022-02-08 08:46:00|21879.4|21879.4|21879.86|21879.86|21880.02|21880.02|21879.05|21879.05|0
1644309970000|2022-02-08 08:46:10|21879.79|21879.79|21879.95|21879.95|21880.01|21880.01|21879.69|21879.69|0
1644309980000|2022-02-08 08:46:20|21880|21880|21880.98|21880.98|21881.21|21881.21|21880|21880|0
1644309990000|2022-02-08 08:46:30|21880.83|21880.83|21881.06|21881.06|21881.08|21881.08|21880.49|21880.49|0
1644310000000|2022-02-08 08:46:40|21881.22|21881.22|21881.34|21881.34|21881.47|21881.47|21880.92|21880.92|0
1644310010000|2022-02-08 08:46:50|21881.4|21881.4|21881.06|21881.06|21881.65|21881.65|21881.06|21881.06|0
1644310020000|2022-02-08 08:47:00|21880.89|21880.89|21881.13|21881.13|21881.31|21881.31|21880.61|21880.61|0
1644310030000|2022-02-08 08:47:10|21881.35|21881.35|21882.52|21882.52|21882.6|21882.6|21881.35|21881.35|0
1644310040000|2022-02-08 08:47:20|21882.63|21882.63|21882.85|21882.85|21882.85|21882.85|21882.55|21882.55|0
1644310050000|2022-02-08 08:47:30|21882.86|21882.86|21883.74|21883.74|21883.87|21883.87|21882.86|21882.86|0
1644310060000|2022-02-08 08:47:40|21883.66|21883.66|21883.22|21883.22|21883.73|21883.73|21883.22|21883.22|0
1644310070000|2022-02-08 08:47:50|21883.27|21883.27|21883.89|21883.89|21884.07|21884.07|21883.27|21883.27|0
1644310080000|2022-02-08 08:48:00|21883.84|21883.84|21883.05|21883.05|21884.23|21884.23|21883.05|21883.05|0
1644310090000|2022-02-08 08:48:10|21883.18|21883.18|21883.67|21883.67|21883.71|21883.71|21883.18|21883.18|0
1644310100000|2022-02-08 08:48:20|21883.49|21883.49|21883.89|21883.89|21884.05|21884.05|21883.25|21883.25|0
1644310110000|2022-02-08 08:48:30|21883.93|21883.93|21883.84|21883.84|21883.93|21883.93|21883.71|21883.71|0
1644310120000|2022-02-08 08:48:40|21883.36|21883.36|21884|21884|21884|21884|21883.3|21883.3|0
1644310130000|2022-02-08 08:48:50|21884.22|21884.22|21883.92|21883.92|21884.22|21884.22|21883.83|21883.83|0
1644310140000|2022-02-08 08:49:00|21884.1|21884.1|21883.41|21883.41|21884.48|21884.48|21883.41|21883.41|0
1644310150000|2022-02-08 08:49:10|21883.27|21883.27|21883.5|21883.5|21883.5|21883.5|21883.06|21883.06|0
1644310160000|2022-02-08 08:49:20|21883.46|21883.46|21883.63|21883.63|21883.77|21883.77|21883.42|21883.42|0
1644310170000|2022-02-08 08:49:30|21883.73|21883.73|21883.82|21883.82|21883.82|21883.82|21883.61|21883.61|0
1644310180000|2022-02-08 08:49:40|21883.75|21883.75|21883.75|21883.75|21883.83|21883.83|21883.41|21883.41|0
1644310190000|2022-02-08 08:49:50|21883.91|21883.91|21883.96|21883.96|21884.13|21884.13|21883.91|21883.91|0
1644310200000|2022-02-08 08:50:00|21883.8|21883.8|21882.65|21882.65|21883.8|21883.8|21882.65|21882.65|0
1644310210000|2022-02-08 08:50:10|21882.68|21882.68|21883.13|21883.13|21883.57|21883.57|21882.55|21882.55|0
1644310220000|2022-02-08 08:50:20|21883.06|21883.06|21882.35|21882.35|21883.06|21883.06|21882.3|21882.3|0
1644310230000|2022-02-08 08:50:30|21882.41|21882.41|21882.06|21882.06|21882.41|21882.41|21882.06|21882.06|0
1644310240000|2022-02-08 08:50:40|21882.13|21882.13|21881.37|21881.37|21882.13|21882.13|21881.37|21881.37|0
1644310250000|2022-02-08 08:50:50|21880.89|21880.89|21878.04|21878.04|21880.89|21880.89|21878.04|21878.04|0
1644310260000|2022-02-08 08:51:00|21877.94|21877.94|21876.84|21876.84|21877.94|21877.94|21876.84|21876.84|0
1644310270000|2022-02-08 08:51:10|21877.17|21877.17|21876.95|21876.95|21877.32|21877.32|21876.88|21876.88|0
1644310280000|2022-02-08 08:51:20|21876.88|21876.88|21877.33|21877.33|21877.73|21877.73|21876.88|21876.88|0
1644310290000|2022-02-08 08:51:30|21877.2|21877.2|21876.72|21876.72|21877.2|21877.2|21876.5|21876.5|0
1644310300000|2022-02-08 08:51:40|21876.85|21876.85|21876.95|21876.95|21876.98|21876.98|21876.85|21876.85|0
1644310310000|2022-02-08 08:51:50|21877.09|21877.09|21877.31|21877.31|21877.31|21877.31|21876.99|21876.99|0
1644310320000|2022-02-08 08:52:00|21877.38|21877.38|21876.74|21876.74|21877.71|21877.71|21876.74|21876.74|0
1644310330000|2022-02-08 08:52:10|21876.68|21876.68|21877.82|21877.82|21877.82|21877.82|21876.59|21876.59|0
1644310340000|2022-02-08 08:52:20|21877.87|21877.87|21877.61|21877.61|21878|21878|21877.5|21877.5|0
1644310350000|2022-02-08 08:52:30|21877.55|21877.55|21877.78|21877.78|21878.01|21878.01|21877.45|21877.45|0
1644310360000|2022-02-08 08:52:40|21877.99|21877.99|21877.1|21877.1|21878.02|21878.02|21877.1|21877.1|0
1644310370000|2022-02-08 08:52:50|21877.06|21877.06|21876.04|21876.04|21877.06|21877.06|21875.8|21875.8|0
1644310380000|2022-02-08 08:53:00|21875.87|21875.87|21872.1|21872.1|21875.87|21875.87|21871.99|21871.99|0
1644310390000|2022-02-08 08:53:10|21871.56|21871.56|21869.95|21869.95|21871.56|21871.56|21869.62|21869.62|0
1644310400000|2022-02-08 08:53:20|21870.17|21870.17|21869.73|21869.73|21870.27|21870.27|21869.73|21869.73|0
1644310410000|2022-02-08 08:53:30|21869.68|21869.68|21868.92|21868.92|21869.68|21869.68|21868.78|21868.78|0
1644310420000|2022-02-08 08:53:40|21868.78|21868.78|21868.58|21868.58|21868.79|21868.79|21868.55|21868.55|0
1644310430000|2022-02-08 08:53:50|21868.65|21868.65|21868.12|21868.12|21868.85|21868.85|21867.78|21867.78|0
1644310440000|2022-02-08 08:54:00|21868.16|21868.16|21866.88|21866.88|21868.16|21868.16|21866.69|21866.69|0
1644310450000|2022-02-08 08:54:10|21866.92|21866.92|21866.19|21866.19|21866.92|21866.92|21865.71|21865.71|0
1644310460000|2022-02-08 08:54:20|21866.27|21866.27|21866.3|21866.3|21866.3|21866.3|21865.78|21865.78|0
1644310470000|2022-02-08 08:54:30|21866.23|21866.23|21865.66|21865.66|21866.23|21866.23|21865.51|21865.51|0
1644310480000|2022-02-08 08:54:40|21865.39|21865.39|21865.1|21865.1|21865.39|21865.39|21864.65|21864.65|0
1644310490000|2022-02-08 08:54:50|21865.04|21865.04|21865.28|21865.28|21865.52|21865.52|21864.95|21864.95|0
1644310500000|2022-02-08 08:55:00|21865.13|21865.13|21864.66|21864.66|21865.25|21865.25|21864.36|21864.36|0
1644310510000|2022-02-08 08:55:10|21864.73|21864.73|21865.65|21865.65|21865.65|21865.65|21864.69|21864.69|0
1644310520000|2022-02-08 08:55:20|21865.76|21865.76|21865.72|21865.72|21865.81|21865.81|21865.49|21865.49|0
1644310530000|2022-02-08 08:55:30|21865.67|21865.67|21865.38|21865.38|21865.67|21865.67|21865.26|21865.26|0
1644310540000|2022-02-08 08:55:40|21865.34|21865.34|21865.35|21865.35|21865.61|21865.61|21865.18|21865.18|0
1644310550000|2022-02-08 08:55:50|21865.08|21865.08|21864.42|21864.42|21865.08|21865.08|21864.42|21864.42|0
1644310560000|2022-02-08 08:56:00|21864.54|21864.54|21865.6|21865.6|21865.61|21865.61|21864.54|21864.54|0
1644310570000|2022-02-08 08:56:10|21865.71|21865.71|21865.47|21865.47|21866.17|21866.17|21864.99|21864.99|0
1644310580000|2022-02-08 08:56:20|21865.63|21865.63|21865.55|21865.55|21865.86|21865.86|21865.29|21865.29|0
1644310590000|2022-02-08 08:56:30|21865.67|21865.67|21865.38|21865.38|21865.67|21865.67|21865.28|21865.28|0
1644310600000|2022-02-08 08:56:40|21865.41|21865.41|21864.86|21864.86|21865.64|21865.64|21864.82|21864.82|0
1644310610000|2022-02-08 08:56:50|21864.89|21864.89|21864.98|21864.98|21864.98|21864.98|21864.68|21864.68|0
1644310620000|2022-02-08 08:57:00|21865.26|21865.26|21864.86|21864.86|21865.56|21865.56|21864.86|21864.86|0
1644310630000|2022-02-08 08:57:10|21864.58|21864.58|21863.96|21863.96|21864.77|21864.77|21863.96|21863.96|0
1644310640000|2022-02-08 08:57:20|21863.55|21863.55|21863.43|21863.43|21863.65|21863.65|21863.43|21863.43|0
1644310650000|2022-02-08 08:57:30|21863.46|21863.46|21863.28|21863.28|21863.58|21863.58|21863.17|21863.17|0
1644310660000|2022-02-08 08:57:40|21863.15|21863.15|21863.13|21863.13|21863.36|21863.36|21863.04|21863.04|0
1644310670000|2022-02-08 08:57:50|21863.24|21863.24|21863.09|21863.09|21863.26|21863.26|21862.98|21862.98|0
1644310680000|2022-02-08 08:58:00|21863.02|21863.02|21862.61|21862.61|21863.04|21863.04|21862.61|21862.61|0
1644310690000|2022-02-08 08:58:10|21862.81|21862.81|21862.56|21862.56|21862.91|21862.91|21862.32|21862.32|0
1644310700000|2022-02-08 08:58:20|21862.74|21862.74|21862.44|21862.44|21863.01|21863.01|21862.44|21862.44|0
1644310710000|2022-02-08 08:58:30|21862.19|21862.19|21861.32|21861.32|21862.44|21862.44|21861.15|21861.15|0
1644310720000|2022-02-08 08:58:40|21861.42|21861.42|21861.01|21861.01|21861.5|21861.5|21860.95|21860.95|0
1644310730000|2022-02-08 08:58:50|21860.88|21860.88|21860.38|21860.38|21860.9|21860.9|21860.38|21860.38|0
1644310740000|2022-02-08 08:59:00|21860.31|21860.31|21857.77|21857.77|21860.56|21860.56|21857.68|21857.68|0
1644310750000|2022-02-08 08:59:10|21857.83|21857.83|21857.38|21857.38|21857.83|21857.83|21857.13|21857.13|0
1644310760000|2022-02-08 08:59:20|21857.53|21857.53|21857.01|21857.01|21857.82|21857.82|21856.9|21856.9|0
1644310770000|2022-02-08 08:59:30|21857.11|21857.11|21857.48|21857.48|21857.48|21857.48|21857|21857|0
1644310780000|2022-02-08 08:59:40|21857.3|21857.3|21857.09|21857.09|21857.52|21857.52|21857.09|21857.09|0
1644310790000|2022-02-08 08:59:50|21857.21|21857.21|21858.1|21858.1|21858.21|21858.21|21857.21|21857.21|0
1644310800000|2022-02-08 09:00:00|21858.18|21858.18|21858.48|21858.48|21858.66|21858.66|21857.97|21857.97|0
1644310810000|2022-02-08 09:00:10|21858.72|21858.72|21859.59|21859.59|21859.74|21859.74|21858.56|21858.56|0
1644310820000|2022-02-08 09:00:20|21859.65|21859.65|21859.79|21859.79|21860.1|21860.1|21859.48|21859.48|0
1644310830000|2022-02-08 09:00:30|21859.99|21859.99|21860.95|21860.95|21861.09|21861.09|21859.96|21859.96|0
1644310840000|2022-02-08 09:00:40|21860.84|21860.84|21860.57|21860.57|21860.84|21860.84|21860.5|21860.5|0
1644310850000|2022-02-08 09:00:50|21860.39|21860.39|21860.63|21860.63|21860.64|21860.64|21860.21|21860.21|0
1644310860000|2022-02-08 09:01:00|21860.58|21860.58|21860.12|21860.12|21860.58|21860.58|21860.12|21860.12|0
1644310870000|2022-02-08 09:01:10|21860.06|21860.06|21860.24|21860.24|21860.24|21860.24|21859.96|21859.96|0
1644310880000|2022-02-08 09:01:20|21859.98|21859.98|21859.99|21859.99|21860.14|21860.14|21859.98|21859.98|0
1644310890000|2022-02-08 09:01:30|21859.91|21859.91|21860.12|21860.12|21860.19|21860.19|21859.91|21859.91|0
1644310900000|2022-02-08 09:01:40|21860.26|21860.26|21858.95|21858.95|21860.26|21860.26|21858.95|21858.95|0
1644310910000|2022-02-08 09:01:50|21858.89|21858.89|21859.18|21859.18|21859.18|21859.18|21858.82|21858.82|0
1644310920000|2022-02-08 09:02:00|21858.92|21858.92|21858.85|21858.85|21859.54|21859.54|21858.85|21858.85|0
1644310930000|2022-02-08 09:02:10|21858.96|21858.96|21859.7|21859.7|21859.7|21859.7|21858.94|21858.94|0
1644310940000|2022-02-08 09:02:20|21860.18|21860.18|21859.76|21859.76|21860.25|21860.25|21859.76|21859.76|0
1644310950000|2022-02-08 09:02:30|21859.7|21859.7|21860.24|21860.24|21860.24|21860.24|21859.53|21859.53|0
1644310960000|2022-02-08 09:02:40|21860.38|21860.38|21858.61|21858.61|21860.38|21860.38|21858.61|21858.61|0
1644310970000|2022-02-08 09:02:50|21858.41|21858.41|21858.18|21858.18|21858.67|21858.67|21857.94|21857.94|0
1644310980000|2022-02-08 09:03:00|21858.25|21858.25|21858.14|21858.14|21858.8|21858.8|21858.14|21858.14|0
1644310990000|2022-02-08 09:03:10|21858.28|21858.28|21859.44|21859.44|21859.57|21859.57|21858.22|21858.22|0
1644311000000|2022-02-08 09:03:20|21859.47|21859.47|21859.8|21859.8|21860.13|21860.13|21859.47|21859.47|0
1644311010000|2022-02-08 09:03:30|21859.98|21859.98|21859.73|21859.73|21860.19|21860.19|21859.55|21859.55|0
1644311020000|2022-02-08 09:03:40|21859.75|21859.75|21859.93|21859.93|21860.12|21860.12|21859.71|21859.71|0
1644311030000|2022-02-08 09:03:50|21859.57|21859.57|21859.17|21859.17|21859.73|21859.73|21858.85|21858.85|0
1644311040000|2022-02-08 09:04:00|21859.04|21859.04|21861.51|21861.51|21862.04|21862.04|21859.04|21859.04|0
1644311050000|2022-02-08 09:04:10|21861.63|21861.63|21862.58|21862.58|21862.58|21862.58|21861.63|21861.63|0
1644311060000|2022-02-08 09:04:20|21862.49|21862.49|21868.37|21868.37|21868.37|21868.37|21862.49|21862.49|0
1644311070000|2022-02-08 09:04:30|21868.47|21868.47|21867.32|21867.32|21868.47|21868.47|21867.12|21867.12|0
1644311080000|2022-02-08 09:04:40|21867.37|21867.37|21867.52|21867.52|21867.52|21867.52|21866.89|21866.89|0
1644311090000|2022-02-08 09:04:50|21867.68|21867.68|21867.7|21867.7|21868.3|21868.3|21867.68|21867.68|0
1644311100000|2022-02-08 09:05:00|21867.4|21867.4|21866.48|21866.48|21867.58|21867.58|21866.48|21866.48|0
1644311110000|2022-02-08 09:05:10|21866.25|21866.25|21863.94|21863.94|21866.63|21866.63|21863.94|21863.94|0
1644311120000|2022-02-08 09:05:20|21864.03|21864.03|21863.29|21863.29|21864.03|21864.03|21863.02|21863.02|0
1644311130000|2022-02-08 09:05:30|21863.11|21863.11|21862.98|21862.98|21863.45|21863.45|21862.98|21862.98|0
1644311140000|2022-02-08 09:05:40|21862.84|21862.84|21863.3|21863.3|21863.3|21863.3|21862.84|21862.84|0
1644311150000|2022-02-08 09:05:50|21863.22|21863.22|21863.99|21863.99|21864.35|21864.35|21863.16|21863.16|0
1644311160000|2022-02-08 09:06:00|21863.93|21863.93|21863.7|21863.7|21864.77|21864.77|21863.7|21863.7|0
1644311170000|2022-02-08 09:06:10|21863.49|21863.49|21863.56|21863.56|21863.56|21863.56|21863.02|21863.02|0
1644311180000|2022-02-08 09:06:20|21863.46|21863.46|21863.2|21863.2|21863.46|21863.46|21863.2|21863.2|0
1644311190000|2022-02-08 09:06:30|21863.45|21863.45|21863.46|21863.46|21863.46|21863.46|21863.25|21863.25|0
1644311200000|2022-02-08 09:06:40|21863.36|21863.36|21863.2|21863.2|21863.66|21863.66|21863.03|21863.03|0
1644311210000|2022-02-08 09:06:50|21863.27|21863.27|21863.88|21863.88|21863.88|21863.88|21863.24|21863.24|0
1644311220000|2022-02-08 09:07:00|21863.76|21863.76|21863.21|21863.21|21863.76|21863.76|21863.21|21863.21|0
1644311230000|2022-02-08 09:07:10|21863.28|21863.28|21864.36|21864.36|21864.36|21864.36|21863.04|21863.04|0
1644311240000|2022-02-08 09:07:20|21864.41|21864.41|21864.46|21864.46|21864.46|21864.46|21864.36|21864.36|0
1644311250000|2022-02-08 09:07:30|21864.4|21864.4|21864.56|21864.56|21864.64|21864.64|21864.36|21864.36|0
1644311260000|2022-02-08 09:07:40|21864.51|21864.51|21864.74|21864.74|21865.06|21865.06|21864.51|21864.51|0
1644311270000|2022-02-08 09:07:50|21864.67|21864.67|21865.07|21865.07|21865.12|21865.12|21864.56|21864.56|0
1644311280000|2022-02-08 09:08:00|21865.11|21865.11|21865.55|21865.55|21865.8|21865.8|21865.11|21865.11|0
1644311290000|2022-02-08 09:08:10|21865.3|21865.3|21865.23|21865.23|21865.37|21865.37|21864.79|21864.79|0
1644311300000|2022-02-08 09:08:20|21865.3|21865.3|21865.24|21865.24|21865.43|21865.43|21865.21|21865.21|0
1644311310000|2022-02-08 09:08:30|21865.17|21865.17|21865.04|21865.04|21865.24|21865.24|21864.68|21864.68|0
1644311320000|2022-02-08 09:08:40|21865.19|21865.19|21867.76|21867.76|21867.76|21867.76|21865.04|21865.04|0
1644311330000|2022-02-08 09:08:50|21867.99|21867.99|21867.36|21867.36|21868.65|21868.65|21867.22|21867.22|0
1644311340000|2022-02-08 09:09:00|21867.33|21867.33|21868.25|21868.25|21868.25|21868.25|21866.99|21866.99|0
1644311350000|2022-02-08 09:09:10|21868.29|21868.29|21868.74|21868.74|21868.74|21868.74|21868.29|21868.29|0
1644311360000|2022-02-08 09:09:20|21868.59|21868.59|21867.77|21867.77|21868.59|21868.59|21867.67|21867.67|0
1644311370000|2022-02-08 09:09:30|21867.98|21867.98|21868.05|21868.05|21868.24|21868.24|21867.95|21867.95|0
1644311380000|2022-02-08 09:09:40|21867.99|21867.99|21867.9|21867.9|21867.99|21867.99|21867.68|21867.68|0
1644311390000|2022-02-08 09:09:50|21867.93|21867.93|21867.97|21867.97|21868.03|21868.03|21867.78|21867.78|0
1644311400000|2022-02-08 09:10:00|21867.89|21867.89|21867.23|21867.23|21867.96|21867.96|21866.8|21866.8|0
1644311410000|2022-02-08 09:10:10|21867.3|21867.3|21867.63|21867.63|21867.86|21867.86|21867.3|21867.3|0
1644311420000|2022-02-08 09:10:20|21867.49|21867.49|21867.42|21867.42|21867.66|21867.66|21867.19|21867.19|0
1644311430000|2022-02-08 09:10:30|21867.6|21867.6|21867.29|21867.29|21867.62|21867.62|21867.29|21867.29|0
1644311440000|2022-02-08 09:10:40|21867.45|21867.45|21867.27|21867.27|21867.45|21867.45|21866.74|21866.74|0
1644311450000|2022-02-08 09:10:50|21867.62|21867.62|21868.66|21868.66|21868.99|21868.99|21867.29|21867.29|0
1644311460000|2022-02-08 09:11:00|21868.46|21868.46|21868.59|21868.59|21868.8|21868.8|21868.46|21868.46|0
1644311470000|2022-02-08 09:11:10|21868.52|21868.52|21868.85|21868.85|21869.15|21869.15|21868.52|21868.52|0
1644311480000|2022-02-08 09:11:20|21868.73|21868.73|21869.23|21869.23|21869.23|21869.23|21868.63|21868.63|0
1644311490000|2022-02-08 09:11:30|21869.46|21869.46|21869.8|21869.8|21869.93|21869.93|21869.38|21869.38|0
1644311500000|2022-02-08 09:11:40|21869.85|21869.85|21870.08|21870.08|21870.1|21870.1|21869.74|21869.74|0
1644311510000|2022-02-08 09:11:50|21869.94|21869.94|21869.61|21869.61|21869.98|21869.98|21869.61|21869.61|0
1644311520000|2022-02-08 09:12:00|21869.45|21869.45|21869.3|21869.3|21869.68|21869.68|21869.21|21869.21|0
1644311530000|2022-02-08 09:12:10|21869.33|21869.33|21868.45|21868.45|21869.41|21869.41|21868.31|21868.31|0
1644311540000|2022-02-08 09:12:20|21868.59|21868.59|21868.05|21868.05|21868.59|21868.59|21867.84|21867.84|0
1644311550000|2022-02-08 09:12:30|21868.17|21868.17|21868.04|21868.04|21868.36|21868.36|21868.04|21868.04|0
1644311560000|2022-02-08 09:12:40|21867.8|21867.8|21867.39|21867.39|21868.03|21868.03|21867.39|21867.39|0
1644311570000|2022-02-08 09:12:50|21867.46|21867.46|21866.32|21866.32|21867.46|21867.46|21866.32|21866.32|0
1644311580000|2022-02-08 09:13:00|21866.35|21866.35|21864.09|21864.09|21866.35|21866.35|21863.88|21863.88|0
1644311590000|2022-02-08 09:13:10|21864.04|21864.04|21862.41|21862.41|21864.04|21864.04|21862.3|21862.3|0
1644311600000|2022-02-08 09:13:20|21862.32|21862.32|21861.88|21861.88|21862.36|21862.36|21861.88|21861.88|0
1644311610000|2022-02-08 09:13:30|21861.83|21861.83|21862.16|21862.16|21862.49|21862.49|21861.83|21861.83|0
1644311620000|2022-02-08 09:13:40|21862.18|21862.18|21862.16|21862.16|21862.35|21862.35|21862.1|21862.1|0
1644311630000|2022-02-08 09:13:50|21862.09|21862.09|21862.21|21862.21|21862.33|21862.33|21861.9|21861.9|0
1644311640000|2022-02-08 09:14:00|21862.29|21862.29|21862.56|21862.56|21862.64|21862.64|21862.25|21862.25|0
1644311650000|2022-02-08 09:14:10|21862.62|21862.62|21862.62|21862.62|21862.99|21862.99|21862.62|21862.62|0
1644311660000|2022-02-08 09:14:20|21862.55|21862.55|21862.47|21862.47|21862.75|21862.75|21862.47|21862.47|0
1644311670000|2022-02-08 09:14:30|21862.51|21862.51|21862.23|21862.23|21862.51|21862.51|21862.1|21862.1|0
1644311680000|2022-02-08 09:14:40|21862.28|21862.28|21862.42|21862.42|21862.42|21862.42|21862.07|21862.07|0
1644311690000|2022-02-08 09:14:50|21862.5|21862.5|21862.97|21862.97|21862.97|21862.97|21862.43|21862.43|0
1644311700000|2022-02-08 09:15:00|21862.95|21862.95|21863.71|21863.71|21863.78|21863.78|21862.81|21862.81|0
1644311710000|2022-02-08 09:15:10|21863.81|21863.81|21863.44|21863.44|21863.81|21863.81|21863.38|21863.38|0
1644311720000|2022-02-08 09:15:20|21863.42|21863.42|21863.29|21863.29|21863.42|21863.42|21863.01|21863.01|0
1644311730000|2022-02-08 09:15:30|21863.44|21863.44|21863.09|21863.09|21863.64|21863.64|21863.09|21863.09|0
1644311740000|2022-02-08 09:15:40|21863.3|21863.3|21862.28|21862.28|21863.3|21863.3|21862.24|21862.24|0
1644311750000|2022-02-08 09:15:50|21862.36|21862.36|21862.07|21862.07|21862.43|21862.43|21862.07|21862.07|0
1644311760000|2022-02-08 09:16:00|21862.27|21862.27|21861.01|21861.01|21862.81|21862.81|21861.01|21861.01|0
1644311770000|2022-02-08 09:16:10|21861.03|21861.03|21860.67|21860.67|21861.03|21861.03|21860.67|21860.67|0
1644311780000|2022-02-08 09:16:20|21860.92|21860.92|21860.96|21860.96|21860.96|21860.96|21860.8|21860.8|0
1644311790000|2022-02-08 09:16:30|21860.89|21860.89|21860.55|21860.55|21860.89|21860.89|21860.55|21860.55|0
1644311800000|2022-02-08 09:16:40|21860.48|21860.48|21860.44|21860.44|21860.48|21860.48|21860.12|21860.12|0
1644311810000|2022-02-08 09:16:50|21860.69|21860.69|21860.55|21860.55|21860.69|21860.69|21860.25|21860.25|0
1644311820000|2022-02-08 09:17:00|21860.48|21860.48|21862.13|21862.13|21862.53|21862.53|21860.48|21860.48|0
1644311830000|2022-02-08 09:17:10|21862.29|21862.29|21863.02|21863.02|21863.05|21863.05|21862.29|21862.29|0
1644311840000|2022-02-08 09:17:20|21863.1|21863.1|21863.23|21863.23|21863.24|21863.24|21863.1|21863.1|0
1644311850000|2022-02-08 09:17:30|21863.09|21863.09|21862.79|21862.79|21863.21|21863.21|21862.79|21862.79|0
1644311860000|2022-02-08 09:17:40|21862.66|21862.66|21862.36|21862.36|21862.94|21862.94|21862.36|21862.36|0
1644311870000|2022-02-08 09:17:50|21862.32|21862.32|21862.36|21862.36|21862.36|21862.36|21862.28|21862.28|0
1644311880000|2022-02-08 09:18:00|21862.33|21862.33|21862.8|21862.8|21862.82|21862.82|21862.33|21862.33|0
1644311890000|2022-02-08 09:18:10|21863.05|21863.05|21862.52|21862.52|21863.14|21863.14|21862.52|21862.52|0
1644311900000|2022-02-08 09:18:20|21862.45|21862.45|21862|21862|21862.52|21862.52|21862|21862|0
1644311910000|2022-02-08 09:18:30|21861.93|21861.93|21861.58|21861.58|21861.93|21861.93|21861.58|21861.58|0
1644311920000|2022-02-08 09:18:40|21861.62|21861.62|21861.13|21861.13|21861.62|21861.62|21860.86|21860.86|0
1644311930000|2022-02-08 09:18:50|21860.91|21860.91|21861.15|21861.15|21861.3|21861.3|21860.91|21860.91|0
1644311940000|2022-02-08 09:19:00|21861.08|21861.08|21861.71|21861.71|21861.89|21861.89|21861.04|21861.04|0
1644311950000|2022-02-08 09:19:10|21861.83|21861.83|21862.92|21862.92|21862.92|21862.92|21861.82|21861.82|0
1644311960000|2022-02-08 09:19:20|21862.99|21862.99|21863.37|21863.37|21863.41|21863.41|21862.99|21862.99|0
1644311970000|2022-02-08 09:19:30|21863.5|21863.5|21863.54|21863.54|21863.66|21863.66|21863.2|21863.2|0
1644311980000|2022-02-08 09:19:40|21863.66|21863.66|21864.51|21864.51|21864.57|21864.57|21863.28|21863.28|0
1644311990000|2022-02-08 09:19:50|21864.62|21864.62|21865.14|21865.14|21865.14|21865.14|21864.57|21864.57|0
1644312000000|2022-02-08 09:20:00|21864.7|21864.7|21862.93|21862.93|21864.7|21864.7|21862.93|21862.93|0
1644312010000|2022-02-08 09:20:10|21862.87|21862.87|21862.87|21862.87|21863.47|21863.47|21862.68|21862.68|0
1644312020000|2022-02-08 09:20:20|21862.7|21862.7|21865.09|21865.09|21865.25|21865.25|21862.66|21862.66|0
1644312030000|2022-02-08 09:20:30|21865.13|21865.13|21865.72|21865.72|21865.72|21865.72|21865.11|21865.11|0
1644312040000|2022-02-08 09:20:40|21865.86|21865.86|21867.48|21867.48|21867.48|21867.48|21865.86|21865.86|0
1644312050000|2022-02-08 09:20:50|21867.57|21867.57|21866.79|21866.79|21867.57|21867.57|21866.43|21866.43|0
1644312060000|2022-02-08 09:21:00|21866.65|21866.65|21866.39|21866.39|21866.92|21866.92|21866.39|21866.39|0
1644312070000|2022-02-08 09:21:10|21866.32|21866.32|21866.65|21866.65|21866.8|21866.8|21866.19|21866.19|0
1644312080000|2022-02-08 09:21:20|21866.57|21866.57|21867.31|21867.31|21867.31|21867.31|21866.23|21866.23|0
1644312090000|2022-02-08 09:21:30|21867.28|21867.28|21867.45|21867.45|21867.62|21867.62|21867.28|21867.28|0
1644312100000|2022-02-08 09:21:40|21867.34|21867.34|21867.31|21867.31|21867.51|21867.51|21867.09|21867.09|0
1644312110000|2022-02-08 09:21:50|21867.47|21867.47|21868.16|21868.16|21868.16|21868.16|21867.47|21867.47|0
1644312120000|2022-02-08 09:22:00|21868.23|21868.23|21867.07|21867.07|21868.23|21868.23|21866.93|21866.93|0
1644312130000|2022-02-08 09:22:10|21867.02|21867.02|21866.63|21866.63|21867.13|21867.13|21866.56|21866.56|0
1644312140000|2022-02-08 09:22:20|21866.68|21866.68|21866.68|21866.68|21866.68|21866.68|21866.49|21866.49|0
1644312150000|2022-02-08 09:22:30|21866.82|21866.82|21866.93|21866.93|21867.03|21867.03|21866.82|21866.82|0
1644312160000|2022-02-08 09:22:40|21867|21867|21867.41|21867.41|21867.52|21867.52|21867|21867|0
1644312170000|2022-02-08 09:22:50|21867.32|21867.32|21867.54|21867.54|21867.59|21867.59|21867.32|21867.32|0
1644312180000|2022-02-08 09:23:00|21867.59|21867.59|21867.28|21867.28|21867.6|21867.6|21866.81|21866.81|0
1644312190000|2022-02-08 09:23:10|21867.31|21867.31|21867.03|21867.03|21867.4|21867.4|21867.03|21867.03|0
1644312200000|2022-02-08 09:23:20|21866.86|21866.86|21867.22|21867.22|21867.29|21867.29|21866.86|21866.86|0
1644312210000|2022-02-08 09:23:30|21867.31|21867.31|21868.28|21868.28|21868.28|21868.28|21867.31|21867.31|0
1644312220000|2022-02-08 09:23:40|21868.32|21868.32|21868.01|21868.01|21868.38|21868.38|21867.93|21867.93|0
1644312230000|2022-02-08 09:23:50|21867.86|21867.86|21867.74|21867.74|21867.9|21867.9|21867.69|21867.69|0
1644312240000|2022-02-08 09:24:00|21867.64|21867.64|21867.15|21867.15|21868.06|21868.06|21866.8|21866.8|0
1644312250000|2022-02-08 09:24:10|21867.22|21867.22|21866.36|21866.36|21867.23|21867.23|21866.36|21866.36|0
1644312260000|2022-02-08 09:24:20|21866.3|21866.3|21865.71|21865.71|21866.3|21866.3|21865.64|21865.64|0
1644312270000|2022-02-08 09:24:30|21865.78|21865.78|21865.63|21865.63|21865.79|21865.79|21865.45|21865.45|0
1644312280000|2022-02-08 09:24:40|21865.67|21865.67|21865.88|21865.88|21865.88|21865.88|21865.67|21865.67|0
1644312290000|2022-02-08 09:24:50|21865.95|21865.95|21865.74|21865.74|21866.09|21866.09|21865.55|21865.55|0
1644312300000|2022-02-08 09:25:00|21865.67|21865.67|21865.32|21865.32|21866.14|21866.14|21865.32|21865.32|0
1644312310000|2022-02-08 09:25:10|21865.06|21865.06|21865.67|21865.67|21866.03|21866.03|21864.69|21864.69|0
1644312320000|2022-02-08 09:25:20|21865.82|21865.82|21865.71|21865.71|21866.47|21866.47|21865.71|21865.71|0
1644312330000|2022-02-08 09:25:30|21865.76|21865.76|21865.65|21865.65|21865.83|21865.83|21865.58|21865.58|0
1644312340000|2022-02-08 09:25:40|21865.71|21865.71|21865.5|21865.5|21865.71|21865.71|21865.46|21865.46|0
1644312350000|2022-02-08 09:25:50|21865.57|21865.57|21865.21|21865.21|21865.66|21865.66|21865.21|21865.21|0
1644312360000|2022-02-08 09:26:00|21865.28|21865.28|21864.79|21864.79|21865.42|21865.42|21864.69|21864.69|0
1644312370000|2022-02-08 09:26:10|21864.76|21864.76|21864.91|21864.91|21864.91|21864.91|21864.62|21864.62|0
1644312380000|2022-02-08 09:26:20|21865.02|21865.02|21864.82|21864.82|21865.62|21865.62|21864.82|21864.82|0
1644312390000|2022-02-08 09:26:30|21864.86|21864.86|21865.06|21865.06|21865.14|21865.14|21864.86|21864.86|0
1644312400000|2022-02-08 09:26:40|21865.02|21865.02|21864.96|21864.96|21865.2|21865.2|21864.96|21864.96|0
1644312410000|2022-02-08 09:26:50|21865.02|21865.02|21865.12|21865.12|21865.19|21865.19|21864.99|21864.99|0
1644312420000|2022-02-08 09:27:00|21865.23|21865.23|21865.23|21865.23|21865.74|21865.74|21865.18|21865.18|0
1644312430000|2022-02-08 09:27:10|21865.34|21865.34|21865.3|21865.3|21865.69|21865.69|21865.25|21865.25|0
1644312440000|2022-02-08 09:27:20|21865.41|21865.41|21865.48|21865.48|21865.7|21865.7|21865.41|21865.41|0
1644312450000|2022-02-08 09:27:30|21865.44|21865.44|21866.89|21866.89|21866.89|21866.89|21865.44|21865.44|0
1644312460000|2022-02-08 09:27:40|21866.93|21866.93|21869.63|21869.63|21869.82|21869.82|21866.93|21866.93|0
1644312470000|2022-02-08 09:27:50|21869.68|21869.68|21869.92|21869.92|21869.97|21869.97|21869.68|21869.68|0
1644312480000|2022-02-08 09:28:00|21869.98|21869.98|21870.56|21870.56|21870.6|21870.6|21869.88|21869.88|0
1644312490000|2022-02-08 09:28:10|21870.51|21870.51|21870.47|21870.47|21870.51|21870.51|21870.47|21870.47|0
1644312500000|2022-02-08 09:28:20|21870.4|21870.4|21870.86|21870.86|21870.86|21870.86|21870.34|21870.34|0
1644312510000|2022-02-08 09:28:30|21870.77|21870.77|21870.92|21870.92|21870.99|21870.99|21870.02|21870.02|0
1644312520000|2022-02-08 09:28:40|21870.97|21870.97|21870.96|21870.96|21871.24|21871.24|21870.88|21870.88|0
1644312530000|2022-02-08 09:28:50|21871.03|21871.03|21871.36|21871.36|21871.36|21871.36|21870.98|21870.98|0
1644312540000|2022-02-08 09:29:00|21871.23|21871.23|21872.26|21872.26|21872.26|21872.26|21871.12|21871.12|0
1644312550000|2022-02-08 09:29:10|21872.29|21872.29|21872.77|21872.77|21872.77|21872.77|21872.23|21872.23|0
1644312560000|2022-02-08 09:29:20|21872.82|21872.82|21873.84|21873.84|21873.87|21873.87|21872.82|21872.82|0
1644312570000|2022-02-08 09:29:30|21873.76|21873.76|21872.76|21872.76|21873.76|21873.76|21872.76|21872.76|0
1644312580000|2022-02-08 09:29:40|21872.81|21872.81|21872.45|21872.45|21873.53|21873.53|21872.45|21872.45|0
1644312590000|2022-02-08 09:29:50|21872.41|21872.41|21872.39|21872.39|21872.54|21872.54|21872.29|21872.29|0
1644312600000|2022-02-08 09:30:00|21872.45|21872.45|21872.14|21872.14|21872.83|21872.83|21872.14|21872.14|0
1644312610000|2022-02-08 09:30:10|21872.25|21872.25|21871.5|21871.5|21872.29|21872.29|21871.44|21871.44|0
1644312620000|2022-02-08 09:30:20|21871.4|21871.4|21871.44|21871.44|21871.76|21871.76|21871.4|21871.4|0
1644312630000|2022-02-08 09:30:30|21871.34|21871.34|21871.6|21871.6|21871.6|21871.6|21871.06|21871.06|0
1644312640000|2022-02-08 09:30:40|21871.56|21871.56|21872.45|21872.45|21872.45|21872.45|21871.56|21871.56|0
1644312650000|2022-02-08 09:30:50|21872.54|21872.54|21873.7|21873.7|21874.74|21874.74|21872.54|21872.54|0
1644312660000|2022-02-08 09:31:00|21873.72|21873.72|21874.2|21874.2|21874.2|21874.2|21873.72|21873.72|0
1644312670000|2022-02-08 09:31:10|21874.34|21874.34|21873.84|21873.84|21874.34|21874.34|21873.84|21873.84|0
1644312680000|2022-02-08 09:31:20|21873.93|21873.93|21874.03|21874.03|21874.09|21874.09|21873.93|21873.93|0
1644312690000|2022-02-08 09:31:30|21874.2|21874.2|21874.33|21874.33|21874.38|21874.38|21874.2|21874.2|0
1644312700000|2022-02-08 09:31:40|21874.46|21874.46|21873.8|21873.8|21874.46|21874.46|21873.73|21873.73|0
1644312710000|2022-02-08 09:31:50|21873.69|21873.69|21873.5|21873.5|21873.76|21873.76|21873.27|21873.27|0
1644312720000|2022-02-08 09:32:00|21873.61|21873.61|21873.47|21873.47|21873.67|21873.67|21873.18|21873.18|0
1644312730000|2022-02-08 09:32:10|21873.38|21873.38|21873.33|21873.33|21873.58|21873.58|21873.18|21873.18|0
1644312740000|2022-02-08 09:32:20|21873.26|21873.26|21873.62|21873.62|21873.66|21873.66|21873.17|21873.17|0
1644312750000|2022-02-08 09:32:30|21873.57|21873.57|21873.8|21873.8|21873.87|21873.87|21873.57|21873.57|0
1644312760000|2022-02-08 09:32:40|21873.93|21873.93|21873.73|21873.73|21874.07|21874.07|21873.73|21873.73|0
1644312770000|2022-02-08 09:32:50|21873.86|21873.86|21873.97|21873.97|21874.06|21874.06|21873.85|21873.85|0
1644312780000|2022-02-08 09:33:00|21874.02|21874.02|21875.09|21875.09|21875.18|21875.18|21874.02|21874.02|0
1644312790000|2022-02-08 09:33:10|21875.11|21875.11|21874.97|21874.97|21875.26|21875.26|21874.88|21874.88|0
1644312800000|2022-02-08 09:33:20|21875.02|21875.02|21877.17|21877.17|21877.17|21877.17|21874.95|21874.95|0
1644312810000|2022-02-08 09:33:30|21877.32|21877.32|21877.98|21877.98|21878.24|21878.24|21877.24|21877.24|0
1644312820000|2022-02-08 09:33:40|21877.73|21877.73|21878.29|21878.29|21878.29|21878.29|21877.73|21877.73|0
1644312830000|2022-02-08 09:33:50|21878.21|21878.21|21877.82|21877.82|21878.88|21878.88|21877.72|21877.72|0
1644312840000|2022-02-08 09:34:00|21877.71|21877.71|21877.66|21877.66|21878.04|21878.04|21877.58|21877.58|0
1644312850000|2022-02-08 09:34:10|21877.93|21877.93|21878.16|21878.16|21878.27|21878.27|21877.93|21877.93|0
1644312860000|2022-02-08 09:34:20|21878.14|21878.14|21878.61|21878.61|21878.61|21878.61|21878.14|21878.14|0
1644312870000|2022-02-08 09:34:30|21878.54|21878.54|21877.71|21877.71|21878.58|21878.58|21877.71|21877.71|0
1644312880000|2022-02-08 09:34:40|21877.54|21877.54|21878.25|21878.25|21878.36|21878.36|21877.54|21877.54|0
1644312890000|2022-02-08 09:34:50|21878.33|21878.33|21877.97|21877.97|21878.4|21878.4|21877.73|21877.73|0
1644312900000|2022-02-08 09:35:00|21877.91|21877.91|21878.53|21878.53|21878.53|21878.53|21877.73|21877.73|0
1644312910000|2022-02-08 09:35:10|21878.58|21878.58|21878.83|21878.83|21878.9|21878.9|21878.58|21878.58|0
1644312920000|2022-02-08 09:35:20|21878.81|21878.81|21878.73|21878.73|21878.92|21878.92|21878.63|21878.63|0
1644312930000|2022-02-08 09:35:30|21878.68|21878.68|21878.84|21878.84|21878.84|21878.84|21878.68|21878.68|0
1644312940000|2022-02-08 09:35:40|21878.8|21878.8|21878.9|21878.9|21879.02|21879.02|21878.62|21878.62|0
1644312950000|2022-02-08 09:35:50|21878.86|21878.86|21879.82|21879.82|21879.82|21879.82|21878.77|21878.77|0
1644312960000|2022-02-08 09:36:00|21879.92|21879.92|21879.77|21879.77|21879.97|21879.97|21879.4|21879.4|0
1644312970000|2022-02-08 09:36:10|21879.68|21879.68|21879.66|21879.66|21879.84|21879.84|21879.59|21879.59|0
1644312980000|2022-02-08 09:36:20|21879.69|21879.69|21879.39|21879.39|21879.73|21879.73|21879.36|21879.36|0
1644312990000|2022-02-08 09:36:30|21879.32|21879.32|21878.09|21878.09|21879.32|21879.32|21878.09|21878.09|0
1644313000000|2022-02-08 09:36:40|21878.13|21878.13|21878.06|21878.06|21878.13|21878.13|21877.9|21877.9|0
1644313010000|2022-02-08 09:36:50|21877.99|21877.99|21877.46|21877.46|21878.01|21878.01|21877.38|21877.38|0
1644313020000|2022-02-08 09:37:00|21877.43|21877.43|21877|21877|21877.43|21877.43|21876.93|21876.93|0
1644313030000|2022-02-08 09:37:10|21877.07|21877.07|21876.13|21876.13|21877.07|21877.07|21876.13|21876.13|0
1644313040000|2022-02-08 09:37:20|21876.21|21876.21|21875.81|21875.81|21876.25|21876.25|21875.72|21875.72|0
1644313050000|2022-02-08 09:37:30|21875.65|21875.65|21876.26|21876.26|21876.26|21876.26|21875.65|21875.65|0
1644313060000|2022-02-08 09:37:40|21876.31|21876.31|21875.7|21875.7|21876.31|21876.31|21875.7|21875.7|0
1644313070000|2022-02-08 09:37:50|21875.81|21875.81|21875.01|21875.01|21875.81|21875.81|21875.01|21875.01|0
1644313080000|2022-02-08 09:38:00|21874.9|21874.9|21874.55|21874.55|21875.13|21875.13|21874.51|21874.51|0
1644313090000|2022-02-08 09:38:10|21874.43|21874.43|21874.49|21874.49|21874.49|21874.49|21873.91|21873.91|0
1644313100000|2022-02-08 09:38:20|21874.45|21874.45|21874.39|21874.39|21874.7|21874.7|21874.28|21874.28|0
1644313110000|2022-02-08 09:38:30|21874.56|21874.56|21874.07|21874.07|21874.6|21874.6|21873.88|21873.88|0
1644313120000|2022-02-08 09:38:40|21874.23|21874.23|21873.85|21873.85|21874.23|21874.23|21873.85|21873.85|0
1644313130000|2022-02-08 09:38:50|21873.95|21873.95|21873.51|21873.51|21873.95|21873.95|21873.51|21873.51|0
1644313140000|2022-02-08 09:39:00|21873.4|21873.4|21873.01|21873.01|21873.4|21873.4|21872.78|21872.78|0
1644313150000|2022-02-08 09:39:10|21872.92|21872.92|21872.63|21872.63|21873.03|21873.03|21872.49|21872.49|0
1644313160000|2022-02-08 09:39:20|21872.56|21872.56|21872.48|21872.48|21872.68|21872.68|21872.48|21872.48|0
1644313170000|2022-02-08 09:39:30|21872.41|21872.41|21872.43|21872.43|21872.46|21872.46|21872.3|21872.3|0
1644313180000|2022-02-08 09:39:40|21872.48|21872.48|21872.32|21872.32|21872.52|21872.52|21872.28|21872.28|0
1644313190000|2022-02-08 09:39:50|21872.35|21872.35|21872.06|21872.06|21872.35|21872.35|21871.89|21871.89|0
1644313200000|2022-02-08 09:40:00|21872|21872|21871.9|21871.9|21872.16|21872.16|21871.78|21871.78|0
1644313210000|2022-02-08 09:40:10|21871.82|21871.82|21872.74|21872.74|21872.74|21872.74|21871.82|21871.82|0
1644313220000|2022-02-08 09:40:20|21873|21873|21873.91|21873.91|21873.91|21873.91|21873|21873|0
1644313230000|2022-02-08 09:40:30|21874.16|21874.16|21874.03|21874.03|21874.49|21874.49|21874|21874|0
1644313240000|2022-02-08 09:40:40|21873.89|21873.89|21873.02|21873.02|21873.89|21873.89|21872.86|21872.86|0
1644313250000|2022-02-08 09:40:50|21872.96|21872.96|21873.7|21873.7|21873.7|21873.7|21872.84|21872.84|0
1644313260000|2022-02-08 09:41:00|21873.77|21873.77|21873.78|21873.78|21874.16|21874.16|21873.14|21873.14|0
1644313270000|2022-02-08 09:41:10|21873.88|21873.88|21873.36|21873.36|21873.88|21873.88|21873.36|21873.36|0
1644313280000|2022-02-08 09:41:20|21873.31|21873.31|21872.97|21872.97|21873.31|21873.31|21872.97|21872.97|0
1644313290000|2022-02-08 09:41:30|21873.06|21873.06|21872.15|21872.15|21873.06|21873.06|21872.14|21872.14|0
1644313300000|2022-02-08 09:41:40|21872.26|21872.26|21872.16|21872.16|21872.61|21872.61|21872.03|21872.03|0
1644313310000|2022-02-08 09:41:50|21872.05|21872.05|21872.24|21872.24|21872.49|21872.49|21872|21872|0
1644313320000|2022-02-08 09:42:00|21872.19|21872.19|21872.61|21872.61|21872.99|21872.99|21872.19|21872.19|0
1644313330000|2022-02-08 09:42:10|21872.57|21872.57|21871.27|21871.27|21872.57|21872.57|21871.27|21871.27|0
1644313340000|2022-02-08 09:42:20|21871.31|21871.31|21870.49|21870.49|21871.31|21871.31|21870.41|21870.41|0
1644313350000|2022-02-08 09:42:30|21870.53|21870.53|21869.82|21869.82|21870.53|21870.53|21869.67|21869.67|0
1644313360000|2022-02-08 09:42:40|21869.75|21869.75|21869.52|21869.52|21869.97|21869.97|21869.52|21869.52|0
1644313370000|2022-02-08 09:42:50|21869.45|21869.45|21868.66|21868.66|21869.72|21869.72|21868.66|21868.66|0
1644313380000|2022-02-08 09:43:00|21868.64|21868.64|21867.16|21867.16|21868.64|21868.64|21867.16|21867.16|0
1644313390000|2022-02-08 09:43:10|21867.04|21867.04|21865.92|21865.92|21867.23|21867.23|21865.92|21865.92|0
1644313400000|2022-02-08 09:43:20|21866.02|21866.02|21860.69|21860.69|21866.02|21866.02|21860.69|21860.69|0
1644313410000|2022-02-08 09:43:30|21860.73|21860.73|21859.26|21859.26|21860.73|21860.73|21859.26|21859.26|0
1644313420000|2022-02-08 09:43:40|21859.4|21859.4|21857.19|21857.19|21859.4|21859.4|21857.19|21857.19|0
1644313430000|2022-02-08 09:43:50|21857.03|21857.03|21854.88|21854.88|21857.03|21857.03|21854.77|21854.77|0
1644313440000|2022-02-08 09:44:00|21854.85|21854.85|21854.31|21854.31|21855.01|21855.01|21854.28|21854.28|0
1644313450000|2022-02-08 09:44:10|21854.17|21854.17|21853.77|21853.77|21854.21|21854.21|21853.59|21853.59|0
1644313460000|2022-02-08 09:44:20|21853.71|21853.71|21853.4|21853.4|21853.95|21853.95|21853.31|21853.31|0
1644313470000|2022-02-08 09:44:30|21853.37|21853.37|21852.75|21852.75|21853.44|21853.44|21852.43|21852.43|0
1644313480000|2022-02-08 09:44:40|21852.54|21852.54|21852.66|21852.66|21852.76|21852.76|21852.54|21852.54|0
1644313490000|2022-02-08 09:44:50|21852.45|21852.45|21852.55|21852.55|21852.55|21852.55|21852.36|21852.36|0
1644313500000|2022-02-08 09:45:00|21852.49|21852.49|21851.82|21851.82|21852.49|21852.49|21851.75|21851.75|0
1644313510000|2022-02-08 09:45:10|21851.73|21851.73|21851.59|21851.59|21851.94|21851.94|21851.42|21851.42|0
1644313520000|2022-02-08 09:45:20|21851.49|21851.49|21850.97|21850.97|21851.49|21851.49|21850.97|21850.97|0
1644313530000|2022-02-08 09:45:30|21851.22|21851.22|21850.8|21850.8|21851.34|21851.34|21850.77|21850.77|0
1644313540000|2022-02-08 09:45:40|21850.92|21850.92|21850.71|21850.71|21851.23|21851.23|21850.71|21850.71|0
1644313550000|2022-02-08 09:45:50|21850.92|21850.92|21850.73|21850.73|21850.92|21850.92|21850.6|21850.6|0
1644313560000|2022-02-08 09:46:00|21850.38|21850.38|21850.66|21850.66|21850.66|21850.66|21850.11|21850.11|0
1644313570000|2022-02-08 09:46:10|21850.55|21850.55|21850.27|21850.27|21850.55|21850.55|21850.15|21850.15|0
1644313580000|2022-02-08 09:46:20|21850.2|21850.2|21849.72|21849.72|21850.2|21850.2|21849.56|21849.56|0
1644313590000|2022-02-08 09:46:30|21849.81|21849.81|21850.63|21850.63|21850.63|21850.63|21849.81|21849.81|0
1644313600000|2022-02-08 09:46:40|21850.72|21850.72|21851.02|21851.02|21851.09|21851.09|21850.69|21850.69|0
1644313610000|2022-02-08 09:46:50|21851.17|21851.17|21851.83|21851.83|21851.9|21851.9|21851.17|21851.17|0
1644313620000|2022-02-08 09:47:00|21851.99|21851.99|21851.94|21851.94|21852.17|21852.17|21851.83|21851.83|0
1644313630000|2022-02-08 09:47:10|21852.03|21852.03|21852.08|21852.08|21852.19|21852.19|21851.77|21851.77|0
1644313640000|2022-02-08 09:47:20|21852.14|21852.14|21851.5|21851.5|21852.2|21852.2|21851.44|21851.44|0
1644313650000|2022-02-08 09:47:30|21851.42|21851.42|21850.39|21850.39|21851.42|21851.42|21850.39|21850.39|0
1644313660000|2022-02-08 09:47:40|21850.28|21850.28|21849.42|21849.42|21850.45|21850.45|21849.42|21849.42|0
1644313670000|2022-02-08 09:47:50|21849.56|21849.56|21849.67|21849.67|21849.67|21849.67|21849.2|21849.2|0
1644313680000|2022-02-08 09:48:00|21849.74|21849.74|21849.18|21849.18|21849.94|21849.94|21849.11|21849.11|0
1644313690000|2022-02-08 09:48:10|21849.13|21849.13|21848.83|21848.83|21849.13|21849.13|21848.74|21848.74|0
1644313700000|2022-02-08 09:48:20|21848.92|21848.92|21848.99|21848.99|21849.27|21849.27|21848.85|21848.85|0
1644313710000|2022-02-08 09:48:30|21848.98|21848.98|21850.34|21850.34|21850.34|21850.34|21848.98|21848.98|0
1644313720000|2022-02-08 09:48:40|21850.42|21850.42|21850.41|21850.41|21850.54|21850.54|21850.41|21850.41|0
1644313730000|2022-02-08 09:48:50|21850.49|21850.49|21850.46|21850.46|21850.64|21850.64|21850.22|21850.22|0
1644313740000|2022-02-08 09:49:00|21850.53|21850.53|21851.36|21851.36|21851.39|21851.39|21850.53|21850.53|0
1644313750000|2022-02-08 09:49:10|21851.14|21851.14|21851.48|21851.48|21851.72|21851.72|21851.14|21851.14|0
1644313760000|2022-02-08 09:49:20|21851.55|21851.55|21851.5|21851.5|21851.55|21851.55|21851.25|21851.25|0
1644313770000|2022-02-08 09:49:30|21851.6|21851.6|21850.69|21850.69|21851.66|21851.66|21850.69|21850.69|0
1644313780000|2022-02-08 09:49:40|21850.82|21850.82|21850.47|21850.47|21850.82|21850.82|21850.18|21850.18|0
1644313790000|2022-02-08 09:49:50|21850.4|21850.4|21850.61|21850.61|21850.61|21850.61|21850.15|21850.15|0
1644313800000|2022-02-08 09:50:00|21850.73|21850.73|21851.04|21851.04|21851.04|21851.04|21849.67|21849.67|0
1644313810000|2022-02-08 09:50:10|21851.34|21851.34|21852.5|21852.5|21852.53|21852.53|21851.08|21851.08|0
1644313820000|2022-02-08 09:50:20|21852.59|21852.59|21852.86|21852.86|21852.86|21852.86|21852.59|21852.59|0
1644313830000|2022-02-08 09:50:30|21852.93|21852.93|21856.05|21856.05|21856.05|21856.05|21852.62|21852.62|0
1644313840000|2022-02-08 09:50:40|21856.27|21856.27|21856.88|21856.88|21857.27|21857.27|21856.27|21856.27|0
1644313850000|2022-02-08 09:50:50|21856.86|21856.86|21856.39|21856.39|21857.19|21857.19|21856.38|21856.38|0
1644313860000|2022-02-08 09:51:00|21856.33|21856.33|21853.17|21853.17|21856.33|21856.33|21853.17|21853.17|0
1644313870000|2022-02-08 09:51:10|21852.98|21852.98|21852.53|21852.53|21853|21853|21852.28|21852.28|0
1644313880000|2022-02-08 09:51:20|21852.51|21852.51|21851.93|21851.93|21852.51|21852.51|21851.93|21851.93|0
1644313890000|2022-02-08 09:51:30|21852.07|21852.07|21851.7|21851.7|21852.23|21852.23|21851.7|21851.7|0
1644313900000|2022-02-08 09:51:40|21851.66|21851.66|21851.64|21851.64|21851.94|21851.94|21851.52|21851.52|0
1644313910000|2022-02-08 09:51:50|21851.69|21851.69|21851.66|21851.66|21851.98|21851.98|21851.55|21851.55|0
1644313920000|2022-02-08 09:52:00|21851.59|21851.59|21851.25|21851.25|21851.59|21851.59|21850.96|21850.96|0
1644313930000|2022-02-08 09:52:10|21851.37|21851.37|21851.49|21851.49|21851.6|21851.6|21851.19|21851.19|0
1644313940000|2022-02-08 09:52:20|21851.56|21851.56|21851.18|21851.18|21851.56|21851.56|21851.18|21851.18|0
1644313950000|2022-02-08 09:52:30|21851.19|21851.19|21850.87|21850.87|21851.27|21851.27|21850.67|21850.67|0
1644313960000|2022-02-08 09:52:40|21850.73|21850.73|21848.76|21848.76|21850.73|21850.73|21848.67|21848.67|0
1644313970000|2022-02-08 09:52:50|21848.7|21848.7|21847.09|21847.09|21848.7|21848.7|21846.75|21846.75|0
1644313980000|2022-02-08 09:53:00|21846.98|21846.98|21843.56|21843.56|21846.98|21846.98|21843.25|21843.25|0
1644313990000|2022-02-08 09:53:10|21843.45|21843.45|21842.44|21842.44|21843.45|21843.45|21842.44|21842.44|0
1644314000000|2022-02-08 09:53:20|21842.42|21842.42|21842.17|21842.17|21842.42|21842.42|21841.82|21841.82|0
1644314010000|2022-02-08 09:53:30|21841.95|21841.95|21842.54|21842.54|21842.62|21842.62|21841.55|21841.55|0
1644314020000|2022-02-08 09:53:40|21842.6|21842.6|21842.46|21842.46|21842.72|21842.72|21842.32|21842.32|0
1644314030000|2022-02-08 09:53:50|21842.53|21842.53|21842.6|21842.6|21842.69|21842.69|21842.27|21842.27|0
1644314040000|2022-02-08 09:54:00|21842.51|21842.51|21842.83|21842.83|21842.83|21842.83|21842.26|21842.26|0
1644314050000|2022-02-08 09:54:10|21842.95|21842.95|21843.83|21843.83|21843.83|21843.83|21842.95|21842.95|0
1644314060000|2022-02-08 09:54:20|21843.94|21843.94|21844.91|21844.91|21844.91|21844.91|21843.94|21843.94|0
1644314070000|2022-02-08 09:54:30|21844.79|21844.79|21845.09|21845.09|21845.16|21845.16|21844.67|21844.67|0
1644314080000|2022-02-08 09:54:40|21845.41|21845.41|21844.79|21844.79|21845.54|21845.54|21844.79|21844.79|0
1644314090000|2022-02-08 09:54:50|21844.84|21844.84|21844.99|21844.99|21844.99|21844.99|21844.71|21844.71|0
1644314100000|2022-02-08 09:55:00|21844.89|21844.89|21843.28|21843.28|21845.14|21845.14|21843.28|21843.28|0
1644314110000|2022-02-08 09:55:10|21843.24|21843.24|21841.54|21841.54|21843.24|21843.24|21841.54|21841.54|0
1644314120000|2022-02-08 09:55:20|21841.46|21841.46|21841.18|21841.18|21841.64|21841.64|21841.03|21841.03|0
1644314130000|2022-02-08 09:55:30|21840.99|21840.99|21835.4|21835.4|21840.99|21840.99|21834.76|21834.76|0
1644314140000|2022-02-08 09:55:40|21835.35|21835.35|21833.85|21833.85|21835.35|21835.35|21833.85|21833.85|0
1644314150000|2022-02-08 09:55:50|21834.04|21834.04|21833.51|21833.51|21834.29|21834.29|21833.4|21833.4|0
1644314160000|2022-02-08 09:56:00|21833.41|21833.41|21832.25|21832.25|21833.41|21833.41|21832.07|21832.07|0
1644314170000|2022-02-08 09:56:10|21832.2|21832.2|21831.62|21831.62|21832.28|21832.28|21831.62|21831.62|0
1644314180000|2022-02-08 09:56:20|21831.58|21831.58|21831.3|21831.3|21831.58|21831.58|21831.28|21831.28|0
1644314190000|2022-02-08 09:56:30|21831.07|21831.07|21830.68|21830.68|21831.07|21831.07|21829.98|21829.98|0
1644314200000|2022-02-08 09:56:40|21830.56|21830.56|21830.74|21830.74|21830.88|21830.88|21830.3|21830.3|0
1644314210000|2022-02-08 09:56:50|21830.76|21830.76|21830.31|21830.31|21830.84|21830.84|21830.31|21830.31|0
1644314220000|2022-02-08 09:57:00|21830.4|21830.4|21829.77|21829.77|21830.4|21830.4|21829.77|21829.77|0
1644314230000|2022-02-08 09:57:10|21829.84|21829.84|21830.15|21830.15|21830.54|21830.54|21829.84|21829.84|0
1644314240000|2022-02-08 09:57:20|21830.24|21830.24|21830.25|21830.25|21830.36|21830.36|21830.15|21830.15|0
1644314250000|2022-02-08 09:57:30|21830.17|21830.17|21830.12|21830.12|21830.28|21830.28|21830.12|21830.12|0
1644314260000|2022-02-08 09:57:40|21830.06|21830.06|21829.97|21829.97|21830.16|21830.16|21829.97|21829.97|0
1644314270000|2022-02-08 09:57:50|21830.04|21830.04|21829.47|21829.47|21830.04|21830.04|21829.33|21829.33|0
1644314280000|2022-02-08 09:58:00|21829.53|21829.53|21829.87|21829.87|21829.94|21829.94|21829.53|21829.53|0
1644314290000|2022-02-08 09:58:10|21829.73|21829.73|21829.65|21829.65|21829.89|21829.89|21829.65|21829.65|0
1644314300000|2022-02-08 09:58:20|21829.78|21829.78|21829.77|21829.77|21830.02|21830.02|21829.77|21829.77|0
1644314310000|2022-02-08 09:58:30|21829.75|21829.75|21829.15|21829.15|21829.79|21829.79|21829.08|21829.08|0
1644314320000|2022-02-08 09:58:40|21829.03|21829.03|21828.51|21828.51|21829.03|21829.03|21828.51|21828.51|0
1644314330000|2022-02-08 09:58:50|21828.63|21828.63|21826.9|21826.9|21828.63|21828.63|21826.9|21826.9|0
1644314340000|2022-02-08 09:59:00|21826.86|21826.86|21825.66|21825.66|21826.89|21826.89|21825.55|21825.55|0
1644314350000|2022-02-08 09:59:10|21825.62|21825.62|21825.91|21825.91|21826.17|21826.17|21825.46|21825.46|0
1644314360000|2022-02-08 09:59:20|21825.87|21825.87|21826.88|21826.88|21826.88|21826.88|21825.87|21825.87|0
1644314370000|2022-02-08 09:59:30|21826.91|21826.91|21826.37|21826.37|21826.98|21826.98|21826.2|21826.2|0
1644314380000|2022-02-08 09:59:40|21826.27|21826.27|21825.49|21825.49|21826.47|21826.47|21825.49|21825.49|0
1644314390000|2022-02-08 09:59:50|21825.54|21825.54|21826.12|21826.12|21826.12|21826.12|21825.54|21825.54|0
1644314400000|2022-02-08 10:00:00|21826.08|21826.08|21822.46|21822.46|21826.08|21826.08|21822.46|21822.46|0
1644314410000|2022-02-08 10:00:10|21822.36|21822.36|21822.07|21822.07|21822.77|21822.77|21822.07|21822.07|0
1644314420000|2022-02-08 10:00:20|21821.99|21821.99|21821.92|21821.92|21821.99|21821.99|21821.51|21821.51|0
1644314430000|2022-02-08 10:00:30|21822.18|21822.18|21822.82|21822.82|21822.82|21822.82|21822.18|21822.18|0
1644314440000|2022-02-08 10:00:40|21822.45|21822.45|21820.74|21820.74|21822.52|21822.52|21820.52|21820.52|0
1644314450000|2022-02-08 10:00:50|21820.81|21820.81|21820.14|21820.14|21820.81|21820.81|21820.14|21820.14|0
1644314460000|2022-02-08 10:01:00|21820.11|21820.11|21819.42|21819.42|21820.11|21820.11|21819.42|21819.42|0
1644314470000|2022-02-08 10:01:10|21819.66|21819.66|21819.53|21819.53|21819.66|21819.66|21818.81|21818.81|0
1644314480000|2022-02-08 10:01:20|21819.46|21819.46|21818.68|21818.68|21819.46|21819.46|21818.4|21818.4|0
1644314490000|2022-02-08 10:01:30|21818.78|21818.78|21818.39|21818.39|21818.78|21818.78|21818.18|21818.18|0
1644314500000|2022-02-08 10:01:40|21818.24|21818.24|21818.16|21818.16|21818.41|21818.41|21818.1|21818.1|0
1644314510000|2022-02-08 10:01:50|21818.07|21818.07|21817.99|21817.99|21818.07|21818.07|21817.74|21817.74|0
1644314520000|2022-02-08 10:02:00|21817.87|21817.87|21816.95|21816.95|21817.87|21817.87|21816.77|21816.77|0
1644314530000|2022-02-08 10:02:10|21817.02|21817.02|21816.94|21816.94|21817.33|21817.33|21816.79|21816.79|0
1644314540000|2022-02-08 10:02:20|21816.86|21816.86|21817.08|21817.08|21817.1|21817.1|21816.86|21816.86|0
1644314550000|2022-02-08 10:02:30|21817|21817|21815.82|21815.82|21817.08|21817.08|21815.82|21815.82|0
1644314560000|2022-02-08 10:02:40|21815.86|21815.86|21815.78|21815.78|21815.95|21815.95|21815.67|21815.67|0
1644314570000|2022-02-08 10:02:50|21815.54|21815.54|21815.6|21815.6|21815.79|21815.79|21815.44|21815.44|0
1644314580000|2022-02-08 10:03:00|21815.39|21815.39|21815.01|21815.01|21815.39|21815.39|21814.69|21814.69|0
1644314590000|2022-02-08 10:03:10|21814.79|21814.79|21814.59|21814.59|21814.98|21814.98|21814.47|21814.47|0
1644314600000|2022-02-08 10:03:20|21814.56|21814.56|21813.59|21813.59|21814.56|21814.56|21813.59|21813.59|0
1644314610000|2022-02-08 10:03:30|21813.56|21813.56|21812.34|21812.34|21813.59|21813.59|21812.34|21812.34|0
1644314620000|2022-02-08 10:03:40|21812.22|21812.22|21811.91|21811.91|21812.34|21812.34|21811.9|21811.9|0
1644314630000|2022-02-08 10:03:50|21812.03|21812.03|21811.54|21811.54|21812.03|21812.03|21811.48|21811.48|0
1644314640000|2022-02-08 10:04:00|21811.52|21811.52|21811|21811|21811.54|21811.54|21811|21811|0
1644314650000|2022-02-08 10:04:10|21810.94|21810.94|21811.02|21811.02|21811.47|21811.47|21810.94|21810.94|0
1644314660000|2022-02-08 10:04:20|21810.79|21810.79|21810.71|21810.71|21810.89|21810.89|21810.71|21810.71|0
1644314670000|2022-02-08 10:04:30|21810.63|21810.63|21810.47|21810.47|21810.72|21810.72|21809.98|21809.98|0
1644314680000|2022-02-08 10:04:40|21810.28|21810.28|21810.17|21810.17|21810.28|21810.28|21809.67|21809.67|0
1644314690000|2022-02-08 10:04:50|21810.24|21810.24|21809.57|21809.57|21810.24|21810.24|21809.44|21809.44|0
1644314700000|2022-02-08 10:05:00|21809.69|21809.69|21809.32|21809.32|21809.69|21809.69|21809.2|21809.2|0
1644314710000|2022-02-08 10:05:10|21809.35|21809.35|21809.44|21809.44|21809.85|21809.85|21808.88|21808.88|0
1644314720000|2022-02-08 10:05:20|21809.5|21809.5|21809.6|21809.6|21809.6|21809.6|21809.32|21809.32|0
1644314730000|2022-02-08 10:05:30|21809.68|21809.68|21810.09|21810.09|21810.09|21810.09|21809.63|21809.63|0
1644314740000|2022-02-08 10:05:40|21810.14|21810.14|21809.4|21809.4|21810.14|21810.14|21809.4|21809.4|0
1644314750000|2022-02-08 10:05:50|21809.46|21809.46|21809.84|21809.84|21810.07|21810.07|21809.39|21809.39|0
1644314760000|2022-02-08 10:06:00|21809.98|21809.98|21810.02|21810.02|21810.03|21810.03|21809.91|21809.91|0
1644314770000|2022-02-08 10:06:10|21809.89|21809.89|21809.73|21809.73|21809.89|21809.89|21809.5|21809.5|0
1644314780000|2022-02-08 10:06:20|21809.83|21809.83|21809.7|21809.7|21810.03|21810.03|21809.66|21809.66|0
1644314790000|2022-02-08 10:06:30|21809.69|21809.69|21809.76|21809.76|21809.88|21809.88|21809.57|21809.57|0
1644314800000|2022-02-08 10:06:40|21810.01|21810.01|21810.09|21810.09|21810.35|21810.35|21810.01|21810.01|0
1644314810000|2022-02-08 10:06:50|21809.85|21809.85|21809.72|21809.72|21809.85|21809.85|21809.64|21809.64|0
1644314820000|2022-02-08 10:07:00|21809.71|21809.71|21809.04|21809.04|21809.71|21809.71|21809.04|21809.04|0
1644314830000|2022-02-08 10:07:10|21809.07|21809.07|21808.87|21808.87|21809.07|21809.07|21808.45|21808.45|0
1644314840000|2022-02-08 10:07:20|21808.77|21808.77|21808.76|21808.76|21808.83|21808.83|21808.63|21808.63|0
1644314850000|2022-02-08 10:07:30|21808.79|21808.79|21808.76|21808.76|21808.89|21808.89|21808.76|21808.76|0
1644314860000|2022-02-08 10:07:40|21808.82|21808.82|21809.37|21809.37|21809.42|21809.42|21808.75|21808.75|0
1644314870000|2022-02-08 10:07:50|21809.44|21809.44|21809.55|21809.55|21809.62|21809.62|21809.23|21809.23|0
1644314880000|2022-02-08 10:08:00|21809.62|21809.62|21810.13|21810.13|21810.13|21810.13|21809.58|21809.58|0
1644314890000|2022-02-08 10:08:10|21810.26|21810.26|21810.38|21810.38|21810.43|21810.43|21810.26|21810.26|0
1644314900000|2022-02-08 10:08:20|21810.39|21810.39|21810.68|21810.68|21810.68|21810.68|21810.39|21810.39|0
1644314910000|2022-02-08 10:08:30|21810.73|21810.73|21810.46|21810.46|21810.99|21810.99|21809.91|21809.91|0
1644314920000|2022-02-08 10:08:40|21810.39|21810.39|21809.86|21809.86|21810.52|21810.52|21809.8|21809.8|0
1644314930000|2022-02-08 10:08:50|21809.72|21809.72|21809.41|21809.41|21809.72|21809.72|21809.19|21809.19|0
1644314940000|2022-02-08 10:09:00|21809.48|21809.48|21809.86|21809.86|21809.86|21809.86|21809.16|21809.16|0
1644314950000|2022-02-08 10:09:10|21809.91|21809.91|21809.91|21809.91|21809.98|21809.98|21809.67|21809.67|0
1644314960000|2022-02-08 10:09:20|21809.82|21809.82|21810.02|21810.02|21810.06|21810.06|21809.82|21809.82|0
1644314970000|2022-02-08 10:09:30|21809.95|21809.95|21810.89|21810.89|21810.89|21810.89|21809.95|21809.95|0
1644314980000|2022-02-08 10:09:40|21810.67|21810.67|21810.83|21810.83|21810.93|21810.93|21810.67|21810.67|0
1644314990000|2022-02-08 10:09:50|21810.95|21810.95|21810.79|21810.79|21810.95|21810.95|21810.72|21810.72|0
1644315000000|2022-02-08 10:10:00|21810.85|21810.85|21811.31|21811.31|21811.31|21811.31|21810.79|21810.79|0
1644315010000|2022-02-08 10:10:10|21811.24|21811.24|21810.91|21810.91|21811.24|21811.24|21810.91|21810.91|0
1644315020000|2022-02-08 10:10:20|21810.87|21810.87|21811.04|21811.04|21811.15|21811.15|21810.54|21810.54|0
1644315030000|2022-02-08 10:10:30|21811|21811|21811.03|21811.03|21811.07|21811.07|21810.7|21810.7|0
1644315040000|2022-02-08 10:10:40|21811.28|21811.28|21812.3|21812.3|21812.3|21812.3|21811.28|21811.28|0
1644315050000|2022-02-08 10:10:50|21812.24|21812.24|21812.4|21812.4|21812.4|21812.4|21811.97|21811.97|0
1644315060000|2022-02-08 10:11:00|21812.04|21812.04|21813.33|21813.33|21813.33|21813.33|21811.74|21811.74|0
1644315070000|2022-02-08 10:11:10|21813.55|21813.55|21813.57|21813.57|21813.82|21813.82|21813.53|21813.53|0
1644315080000|2022-02-08 10:11:20|21813.64|21813.64|21814.11|21814.11|21814.14|21814.14|21813.64|21813.64|0
1644315090000|2022-02-08 10:11:30|21814.02|21814.02|21814.21|21814.21|21814.3|21814.3|21814.02|21814.02|0
1644315100000|2022-02-08 10:11:40|21814.32|21814.32|21814.57|21814.57|21814.9|21814.9|21814.28|21814.28|0
1644315110000|2022-02-08 10:11:50|21814.41|21814.41|21814.23|21814.23|21814.6|21814.6|21814.23|21814.23|0
1644315120000|2022-02-08 10:12:00|21814.4|21814.4|21813.64|21813.64|21814.52|21814.52|21813.26|21813.26|0
1644315130000|2022-02-08 10:12:10|21813.56|21813.56|21816.42|21816.42|21816.42|21816.42|21813.32|21813.32|0
1644315140000|2022-02-08 10:12:20|21816.55|21816.55|21816.56|21816.56|21816.72|21816.72|21816.25|21816.25|0
1644315150000|2022-02-08 10:12:30|21816.62|21816.62|21817.65|21817.65|21817.69|21817.69|21816.62|21816.62|0
1644315160000|2022-02-08 10:12:40|21817.48|21817.48|21817.64|21817.64|21817.72|21817.72|21817.41|21817.41|0
1644315170000|2022-02-08 10:12:50|21817.69|21817.69|21818.31|21818.31|21818.38|21818.38|21817.63|21817.63|0
1644315180000|2022-02-08 10:13:00|21818.24|21818.24|21817.33|21817.33|21818.32|21818.32|21817.32|21817.32|0
1644315190000|2022-02-08 10:13:10|21817.25|21817.25|21817.92|21817.92|21817.92|21817.92|21817.19|21817.19|0
1644315200000|2022-02-08 10:13:20|21818.09|21818.09|21817.8|21817.8|21818.09|21818.09|21817.8|21817.8|0
1644315210000|2022-02-08 10:13:30|21817.84|21817.84|21816.32|21816.32|21817.84|21817.84|21816.22|21816.22|0
1644315220000|2022-02-08 10:13:40|21816.39|21816.39|21816.35|21816.35|21816.39|21816.39|21816.14|21816.14|0
1644315230000|2022-02-08 10:13:50|21816.18|21816.18|21817.97|21817.97|21818.06|21818.06|21816.18|21816.18|0
1644315240000|2022-02-08 10:14:00|21818.19|21818.19|21817.12|21817.12|21818.19|21818.19|21817.12|21817.12|0
1644315250000|2022-02-08 10:14:10|21817.01|21817.01|21816.95|21816.95|21817.12|21817.12|21816.89|21816.89|0
1644315260000|2022-02-08 10:14:20|21816.85|21816.85|21816.08|21816.08|21816.85|21816.85|21816.04|21816.04|0
1644315270000|2022-02-08 10:14:30|21816.19|21816.19|21815.85|21815.85|21816.19|21816.19|21815.8|21815.8|0
1644315280000|2022-02-08 10:14:40|21815.8|21815.8|21815.5|21815.5|21815.91|21815.91|21815.5|21815.5|0
1644315290000|2022-02-08 10:14:50|21815.46|21815.46|21814.12|21814.12|21815.46|21815.46|21814.12|21814.12|0
1644315300000|2022-02-08 10:15:00|21813.96|21813.96|21813.1|21813.1|21815.78|21815.78|21812.95|21812.95|0
1644315310000|2022-02-08 10:15:10|21813.08|21813.08|21811.25|21811.25|21813.08|21813.08|21811.25|21811.25|0
1644315320000|2022-02-08 10:15:20|21811.12|21811.12|21811.7|21811.7|21811.82|21811.82|21811.1|21811.1|0
1644315330000|2022-02-08 10:15:30|21811.73|21811.73|21811.73|21811.73|21812.26|21812.26|21811.73|21811.73|0
1644315340000|2022-02-08 10:15:40|21811.83|21811.83|21812.09|21812.09|21812.09|21812.09|21811.83|21811.83|0
1644315350000|2022-02-08 10:15:50|21812.14|21812.14|21811.77|21811.77|21812.2|21812.2|21811.77|21811.77|0
1644315360000|2022-02-08 10:16:00|21811.68|21811.68|21811.32|21811.32|21811.68|21811.68|21810.96|21810.96|0
1644315370000|2022-02-08 10:16:10|21811.45|21811.45|21811.93|21811.93|21811.93|21811.93|21811.43|21811.43|0
1644315380000|2022-02-08 10:16:20|21812.23|21812.23|21812.9|21812.9|21812.92|21812.92|21812.23|21812.23|0
1644315390000|2022-02-08 10:16:30|21812.83|21812.83|21813.67|21813.67|21813.92|21813.92|21812.83|21812.83|0
1644315400000|2022-02-08 10:16:40|21813.76|21813.76|21813.07|21813.07|21813.8|21813.8|21813.02|21813.02|0
1644315410000|2022-02-08 10:16:50|21812.98|21812.98|21812.02|21812.02|21812.98|21812.98|21812.02|21812.02|0
1644315420000|2022-02-08 10:17:00|21811.83|21811.83|21810.86|21810.86|21811.83|21811.83|21810.86|21810.86|0
1644315430000|2022-02-08 10:17:10|21810.8|21810.8|21810.5|21810.5|21810.8|21810.8|21810.37|21810.37|0
1644315440000|2022-02-08 10:17:20|21810.2|21810.2|21807.8|21807.8|21810.2|21810.2|21807.74|21807.74|0
1644315450000|2022-02-08 10:17:30|21807.77|21807.77|21806.9|21806.9|21807.77|21807.77|21806.9|21806.9|0
1644315460000|2022-02-08 10:17:40|21806.87|21806.87|21806.77|21806.77|21807|21807|21806.64|21806.64|0
1644315470000|2022-02-08 10:17:50|21806.93|21806.93|21806.87|21806.87|21807.11|21807.11|21806.87|21806.87|0
1644315480000|2022-02-08 10:18:00|21806.98|21806.98|21805.83|21805.83|21806.98|21806.98|21805.7|21805.7|0
1644315490000|2022-02-08 10:18:10|21805.91|21805.91|21805.74|21805.74|21805.96|21805.96|21805.6|21805.6|0
1644315500000|2022-02-08 10:18:20|21805.67|21805.67|21806.06|21806.06|21806.06|21806.06|21805.55|21805.55|0
1644315510000|2022-02-08 10:18:30|21806.26|21806.26|21805.76|21805.76|21806.33|21806.33|21805.26|21805.26|0
1644315520000|2022-02-08 10:18:40|21805.65|21805.65|21805.66|21805.66|21805.72|21805.72|21805.22|21805.22|0
1644315530000|2022-02-08 10:18:50|21805.54|21805.54|21805|21805|21805.54|21805.54|21804.55|21804.55|0
1644315540000|2022-02-08 10:19:00|21805.02|21805.02|21804.66|21804.66|21805.34|21805.34|21804.66|21804.66|0
1644315550000|2022-02-08 10:19:10|21804.69|21804.69|21804.56|21804.56|21804.77|21804.77|21804.48|21804.48|0
1644315560000|2022-02-08 10:19:20|21804.61|21804.61|21804.32|21804.32|21804.61|21804.61|21804.2|21804.2|0
1644315570000|2022-02-08 10:19:30|21804.22|21804.22|21804.24|21804.24|21804.29|21804.29|21803.85|21803.85|0
1644315580000|2022-02-08 10:19:40|21804.21|21804.21|21802.98|21802.98|21804.21|21804.21|21802.67|21802.67|0
1644315590000|2022-02-08 10:19:50|21803.08|21803.08|21802.15|21802.15|21803.08|21803.08|21802.05|21802.05|0
1644315600000|2022-02-08 10:20:00|21802.11|21802.11|21801.77|21801.77|21802.11|21802.11|21801.68|21801.68|0
1644315610000|2022-02-08 10:20:10|21801.7|21801.7|21800.7|21800.7|21801.7|21801.7|21800.7|21800.7|0
1644315620000|2022-02-08 10:20:20|21800.63|21800.63|21800.38|21800.38|21800.86|21800.86|21800.37|21800.37|0
1644315630000|2022-02-08 10:20:30|21800.31|21800.31|21800.93|21800.93|21800.93|21800.93|21800.31|21800.31|0
1644315640000|2022-02-08 10:20:40|21800.79|21800.79|21800.47|21800.47|21800.79|21800.79|21800.46|21800.46|0
1644315650000|2022-02-08 10:20:50|21800.51|21800.51|21801.13|21801.13|21801.2|21801.2|21800.45|21800.45|0
1644315660000|2022-02-08 10:21:00|21801.1|21801.1|21801.16|21801.16|21801.16|21801.16|21800.78|21800.78|0
1644315670000|2022-02-08 10:21:10|21801.09|21801.09|21800.77|21800.77|21801.09|21801.09|21800.5|21800.5|0
1644315680000|2022-02-08 10:21:20|21801.04|21801.04|21800.98|21800.98|21801.28|21801.28|21800.98|21800.98|0
1644315690000|2022-02-08 10:21:30|21800.91|21800.91|21800.96|21800.96|21801.21|21801.21|21800.79|21800.79|0
1644315700000|2022-02-08 10:21:40|21801.03|21801.03|21801.09|21801.09|21801.29|21801.29|21800.97|21800.97|0
1644315710000|2022-02-08 10:21:50|21800.89|21800.89|21800.4|21800.4|21800.89|21800.89|21800.4|21800.4|0
1644315720000|2022-02-08 10:22:00|21800.33|21800.33|21799.84|21799.84|21800.33|21800.33|21799.8|21799.8|0
1644315730000|2022-02-08 10:22:10|21799.75|21799.75|21800.97|21800.97|21801.09|21801.09|21799.75|21799.75|0
1644315740000|2022-02-08 10:22:20|21801.11|21801.11|21800.87|21800.87|21801.21|21801.21|21800.76|21800.76|0
1644315750000|2022-02-08 10:22:30|21800.76|21800.76|21800.74|21800.74|21800.9|21800.9|21800.56|21800.56|0
1644315760000|2022-02-08 10:22:40|21800.87|21800.87|21800.76|21800.76|21801.18|21801.18|21800.71|21800.71|0
1644315770000|2022-02-08 10:22:50|21800.88|21800.88|21801.41|21801.41|21801.41|21801.41|21800.88|21800.88|0
1644315780000|2022-02-08 10:23:00|21801.34|21801.34|21802.13|21802.13|21802.13|21802.13|21801.34|21801.34|0
1644315790000|2022-02-08 10:23:10|21802.08|21802.08|21801.69|21801.69|21802.36|21802.36|21801.64|21801.64|0
1644315800000|2022-02-08 10:23:20|21801.58|21801.58|21801.04|21801.04|21801.58|21801.58|21801.04|21801.04|0
1644315810000|2022-02-08 10:23:30|21800.82|21800.82|21798.93|21798.93|21800.92|21800.92|21798.93|21798.93|0
1644315820000|2022-02-08 10:23:40|21798.94|21798.94|21798.49|21798.49|21799.09|21799.09|21798.49|21798.49|0
1644315830000|2022-02-08 10:23:50|21798.42|21798.42|21798.74|21798.74|21798.79|21798.79|21798.36|21798.36|0
1644315840000|2022-02-08 10:24:00|21798.68|21798.68|21798.3|21798.3|21799.37|21799.37|21798.3|21798.3|0
1644315850000|2022-02-08 10:24:10|21798.37|21798.37|21797.7|21797.7|21798.37|21798.37|21797.63|21797.63|0
1644315860000|2022-02-08 10:24:20|21797.59|21797.59|21796.51|21796.51|21797.65|21797.65|21796.51|21796.51|0
1644315870000|2022-02-08 10:24:30|21796.47|21796.47|21797.01|21797.01|21797.01|21797.01|21796.46|21796.46|0
1644315880000|2022-02-08 10:24:40|21796.78|21796.78|21797.01|21797.01|21797.28|21797.28|21796.78|21796.78|0
1644315890000|2022-02-08 10:24:50|21797.17|21797.17|21796.95|21796.95|21797.21|21797.21|21796.95|21796.95|0
1644315900000|2022-02-08 10:25:00|21796.89|21796.89|21797.36|21797.36|21797.39|21797.39|21796.89|21796.89|0
1644315910000|2022-02-08 10:25:10|21797.66|21797.66|21797.4|21797.4|21797.66|21797.66|21797.29|21797.29|0
1644315920000|2022-02-08 10:25:20|21797.53|21797.53|21799.07|21799.07|21799.07|21799.07|21797.53|21797.53|0
1644315930000|2022-02-08 10:25:30|21799.09|21799.09|21799.38|21799.38|21799.92|21799.92|21799.09|21799.09|0
1644315940000|2022-02-08 10:25:40|21799.24|21799.24|21800.01|21800.01|21800.01|21800.01|21799.17|21799.17|0
1644315950000|2022-02-08 10:25:50|21800.14|21800.14|21800.1|21800.1|21800.25|21800.25|21799.78|21799.78|0
1644315960000|2022-02-08 10:26:00|21800.14|21800.14|21799.63|21799.63|21800.14|21800.14|21799.49|21799.49|0
1644315970000|2022-02-08 10:26:10|21799.57|21799.57|21800.25|21800.25|21800.25|21800.25|21799.57|21799.57|0
1644315980000|2022-02-08 10:26:20|21800.23|21800.23|21799.98|21799.98|21800.68|21800.68|21799.98|21799.98|0
1644315990000|2022-02-08 10:26:30|21799.85|21799.85|21800.11|21800.11|21800.16|21800.16|21799.79|21799.79|0
1644316000000|2022-02-08 10:26:40|21800.29|21800.29|21800.08|21800.08|21800.44|21800.44|21800.08|21800.08|0
1644316010000|2022-02-08 10:26:50|21800.02|21800.02|21799.99|21799.99|21800.1|21800.1|21799.93|21799.93|0
1644316020000|2022-02-08 10:27:00|21799.95|21799.95|21798.05|21798.05|21799.95|21799.95|21798.05|21798.05|0
1644316030000|2022-02-08 10:27:10|21797.95|21797.95|21797.44|21797.44|21797.95|21797.95|21797.44|21797.44|0
1644316040000|2022-02-08 10:27:20|21797.39|21797.39|21798.08|21798.08|21798.08|21798.08|21797.39|21797.39|0
1644316050000|2022-02-08 10:27:30|21797.94|21797.94|21797.9|21797.9|21797.94|21797.94|21797.69|21797.69|0
1644316060000|2022-02-08 10:27:40|21797.78|21797.78|21798|21798|21798.14|21798.14|21797.78|21797.78|0
1644316070000|2022-02-08 10:27:50|21797.93|21797.93|21799.58|21799.58|21799.58|21799.58|21797.81|21797.81|0
1644316080000|2022-02-08 10:28:00|21799.38|21799.38|21799.12|21799.12|21799.69|21799.69|21799.12|21799.12|0
1644316090000|2022-02-08 10:28:10|21799.19|21799.19|21798.78|21798.78|21799.19|21799.19|21798.78|21798.78|0
1644316100000|2022-02-08 10:28:20|21798.75|21798.75|21798.17|21798.17|21798.75|21798.75|21798.17|21798.17|0
1644316110000|2022-02-08 10:28:30|21798.13|21798.13|21798.03|21798.03|21798.22|21798.22|21797.95|21797.95|0
1644316120000|2022-02-08 10:28:40|21798.06|21798.06|21798.18|21798.18|21798.42|21798.42|21798.06|21798.06|0
1644316130000|2022-02-08 10:28:50|21798.11|21798.11|21797.06|21797.06|21798.11|21798.11|21797.06|21797.06|0
1644316140000|2022-02-08 10:29:00|21796.99|21796.99|21797.26|21797.26|21797.39|21797.39|21796.89|21796.89|0
1644316150000|2022-02-08 10:29:10|21797.47|21797.47|21797.17|21797.17|21797.48|21797.48|21796.84|21796.84|0
1644316160000|2022-02-08 10:29:20|21797.11|21797.11|21797.22|21797.22|21797.22|21797.22|21796.96|21796.96|0
1644316170000|2022-02-08 10:29:30|21797.15|21797.15|21796.86|21796.86|21797.15|21797.15|21796.84|21796.84|0
1644316180000|2022-02-08 10:29:40|21796.8|21796.8|21796.95|21796.95|21797.01|21797.01|21796.74|21796.74|0
1644316190000|2022-02-08 10:29:50|21797.1|21797.1|21796.07|21796.07|21797.1|21797.1|21796.07|21796.07|0
1644316200000|2022-02-08 10:30:00|21796.14|21796.14|21795.55|21795.55|21796.14|21796.14|21795.55|21795.55|0
1644316210000|2022-02-08 10:30:10|21795.47|21795.47|21794.58|21794.58|21795.65|21795.65|21794.53|21794.53|0
1644316220000|2022-02-08 10:30:20|21794.76|21794.76|21795.52|21795.52|21795.52|21795.52|21794.53|21794.53|0
1644316230000|2022-02-08 10:30:30|21795.75|21795.75|21796.53|21796.53|21796.66|21796.66|21795.69|21795.69|0
1644316240000|2022-02-08 10:30:40|21796.57|21796.57|21797.26|21797.26|21797.26|21797.26|21796.57|21796.57|0
1644316250000|2022-02-08 10:30:50|21797|21797|21797.5|21797.5|21797.5|21797.5|21796.97|21796.97|0
1644316260000|2022-02-08 10:31:00|21797.27|21797.27|21797.16|21797.16|21797.49|21797.49|21797.16|21797.16|0
1644316270000|2022-02-08 10:31:10|21797.22|21797.22|21797.43|21797.43|21797.66|21797.66|21797.12|21797.12|0
1644316280000|2022-02-08 10:31:20|21797.32|21797.32|21797.72|21797.72|21797.79|21797.79|21797.28|21797.28|0
1644316290000|2022-02-08 10:31:30|21797.78|21797.78|21799.12|21799.12|21799.16|21799.16|21797.78|21797.78|0
1644316300000|2022-02-08 10:31:40|21799.14|21799.14|21799.3|21799.3|21799.52|21799.52|21799.14|21799.14|0
1644316310000|2022-02-08 10:31:50|21799.35|21799.35|21799.41|21799.41|21799.41|21799.41|21799.17|21799.17|0
1644316320000|2022-02-08 10:32:00|21799.38|21799.38|21799.09|21799.09|21799.52|21799.52|21798.95|21798.95|0
1644316330000|2022-02-08 10:32:10|21799.05|21799.05|21798.95|21798.95|21799.05|21799.05|21798.74|21798.74|0
1644316340000|2022-02-08 10:32:20|21798.99|21798.99|21798.62|21798.62|21799.09|21799.09|21798.62|21798.62|0
1644316350000|2022-02-08 10:32:30|21798.65|21798.65|21799.31|21799.31|21799.46|21799.46|21798.65|21798.65|0
1644316360000|2022-02-08 10:32:40|21799.22|21799.22|21799.33|21799.33|21799.33|21799.33|21799.11|21799.11|0
1644316370000|2022-02-08 10:32:50|21799.18|21799.18|21798.84|21798.84|21799.18|21799.18|21798.68|21798.68|0
1644316380000|2022-02-08 10:33:00|21798.93|21798.93|21799.32|21799.32|21799.32|21799.32|21798.74|21798.74|0
1644316390000|2022-02-08 10:33:10|21799.29|21799.29|21799.87|21799.87|21799.87|21799.87|21799.29|21799.29|0
1644316400000|2022-02-08 10:33:20|21799.9|21799.9|21797.73|21797.73|21799.9|21799.9|21797.73|21797.73|0
1644316410000|2022-02-08 10:33:30|21797.6|21797.6|21797.9|21797.9|21797.97|21797.97|21797.6|21797.6|0
1644316420000|2022-02-08 10:33:40|21798.02|21798.02|21797.28|21797.28|21798.02|21798.02|21797.23|21797.23|0
1644316430000|2022-02-08 10:33:50|21797.23|21797.23|21797.19|21797.19|21797.23|21797.23|21797.08|21797.08|0
1644316440000|2022-02-08 10:34:00|21797.13|21797.13|21797.09|21797.09|21797.13|21797.13|21797|21797|0
1644316450000|2022-02-08 10:34:10|21797.15|21797.15|21797.44|21797.44|21797.49|21797.49|21797.1|21797.1|0
1644316460000|2022-02-08 10:34:20|21797.54|21797.54|21797.37|21797.37|21797.54|21797.54|21797.27|21797.27|0
1644316470000|2022-02-08 10:34:30|21797.31|21797.31|21797.23|21797.23|21797.31|21797.31|21797.15|21797.15|0
1644316480000|2022-02-08 10:34:40|21797.2|21797.2|21797.95|21797.95|21798.02|21798.02|21797.2|21797.2|0
1644316490000|2022-02-08 10:34:50|21798.13|21798.13|21798.68|21798.68|21798.79|21798.79|21798.11|21798.11|0
1644316500000|2022-02-08 10:35:00|21798.8|21798.8|21798.66|21798.66|21799.08|21799.08|21798.48|21798.48|0
1644316510000|2022-02-08 10:35:10|21798.6|21798.6|21800.14|21800.14|21800.14|21800.14|21798.27|21798.27|0
1644316520000|2022-02-08 10:35:20|21800.18|21800.18|21800.91|21800.91|21801.06|21801.06|21800.18|21800.18|0
1644316530000|2022-02-08 10:35:30|21800.98|21800.98|21801.86|21801.86|21801.86|21801.86|21800.95|21800.95|0
1644316540000|2022-02-08 10:35:40|21801.93|21801.93|21802.43|21802.43|21802.43|21802.43|21801.85|21801.85|0
1644316550000|2022-02-08 10:35:50|21802.72|21802.72|21803.74|21803.74|21803.74|21803.74|21802.64|21802.64|0
1644316560000|2022-02-08 10:36:00|21803.89|21803.89|21804.72|21804.72|21804.72|21804.72|21803.89|21803.89|0
1644316570000|2022-02-08 10:36:10|21804.78|21804.78|21805.18|21805.18|21805.18|21805.18|21804.78|21804.78|0
1644316580000|2022-02-08 10:36:20|21805|21805|21804.41|21804.41|21805|21805|21804.33|21804.33|0
1644316590000|2022-02-08 10:36:30|21804.29|21804.29|21804.76|21804.76|21804.76|21804.76|21804.29|21804.29|0
1644316600000|2022-02-08 10:36:40|21805.36|21805.36|21805.28|21805.28|21805.49|21805.49|21805.21|21805.21|0
1644316610000|2022-02-08 10:36:50|21805.04|21805.04|21804.8|21804.8|21805.04|21805.04|21804.65|21804.65|0
1644316620000|2022-02-08 10:37:00|21804.84|21804.84|21804.05|21804.05|21804.84|21804.84|21804.05|21804.05|0
1644316630000|2022-02-08 10:37:10|21804.28|21804.28|21804.32|21804.32|21804.93|21804.93|21804.28|21804.28|0
1644316640000|2022-02-08 10:37:20|21804.25|21804.25|21803.73|21803.73|21804.25|21804.25|21803.62|21803.62|0
1644316650000|2022-02-08 10:37:30|21803.67|21803.67|21803.95|21803.95|21803.95|21803.95|21803.29|21803.29|0
1644316660000|2022-02-08 10:37:40|21803.99|21803.99|21803.5|21803.5|21803.99|21803.99|21803.5|21803.5|0
1644316670000|2022-02-08 10:37:50|21803.79|21803.79|21804.61|21804.61|21804.62|21804.62|21803.79|21803.79|0
1644316680000|2022-02-08 10:38:00|21804.72|21804.72|21805.77|21805.77|21805.77|21805.77|21804.72|21804.72|0
1644316690000|2022-02-08 10:38:10|21805.85|21805.85|21805.98|21805.98|21806.03|21806.03|21805.8|21805.8|0
1644316700000|2022-02-08 10:38:20|21806.03|21806.03|21806.42|21806.42|21806.42|21806.42|21806.02|21806.02|0
1644316710000|2022-02-08 10:38:30|21806.16|21806.16|21806.42|21806.42|21806.42|21806.42|21805.98|21805.98|0
1644316720000|2022-02-08 10:38:40|21806.71|21806.71|21806.85|21806.85|21806.86|21806.86|21806.43|21806.43|0
1644316730000|2022-02-08 10:38:50|21807.03|21807.03|21807.13|21807.13|21807.48|21807.48|21807.03|21807.03|0
1644316740000|2022-02-08 10:39:00|21807.09|21807.09|21807.24|21807.24|21807.24|21807.24|21807.04|21807.04|0
1644316750000|2022-02-08 10:39:10|21807.38|21807.38|21807.78|21807.78|21807.78|21807.78|21807.38|21807.38|0
1644316760000|2022-02-08 10:39:20|21808.08|21808.08|21808.26|21808.26|21808.28|21808.28|21807.93|21807.93|0
1644316770000|2022-02-08 10:39:30|21808.36|21808.36|21808.11|21808.11|21808.38|21808.38|21808.11|21808.11|0
1644316780000|2022-02-08 10:39:40|21807.95|21807.95|21807.78|21807.78|21808.03|21808.03|21807.78|21807.78|0
1644316790000|2022-02-08 10:39:50|21807.83|21807.83|21807.15|21807.15|21807.83|21807.83|21807.15|21807.15|0
1644316800000|2022-02-08 10:40:00|21807.04|21807.04|21806.73|21806.73|21807.1|21807.1|21806.33|21806.33|0
1644316810000|2022-02-08 10:40:10|21806.66|21806.66|21806.57|21806.57|21806.79|21806.79|21806.54|21806.54|0
1644316820000|2022-02-08 10:40:20|21806.55|21806.55|21806.36|21806.36|21806.55|21806.55|21806.36|21806.36|0
1644316830000|2022-02-08 10:40:30|21806.38|21806.38|21806.67|21806.67|21806.97|21806.97|21806.38|21806.38|0
1644316840000|2022-02-08 10:40:40|21806.74|21806.74|21806.77|21806.77|21806.95|21806.95|21806.67|21806.67|0
1644316850000|2022-02-08 10:40:50|21806.73|21806.73|21807.03|21807.03|21807.19|21807.19|21806.73|21806.73|0
1644316860000|2022-02-08 10:41:00|21807.19|21807.19|21806.52|21806.52|21807.19|21807.19|21806.52|21806.52|0
1644316870000|2022-02-08 10:41:10|21806.47|21806.47|21806.62|21806.62|21806.84|21806.84|21806.47|21806.47|0
1644316880000|2022-02-08 10:41:20|21806.65|21806.65|21807.26|21807.26|21807.26|21807.26|21806.65|21806.65|0
1644316890000|2022-02-08 10:41:30|21807.31|21807.31|21807.02|21807.02|21807.37|21807.37|21807.02|21807.02|0
1644316900000|2022-02-08 10:41:40|21807.08|21807.08|21807.79|21807.79|21807.79|21807.79|21807.08|21807.08|0
1644316910000|2022-02-08 10:41:50|21807.91|21807.91|21808.42|21808.42|21808.6|21808.6|21807.91|21807.91|0
1644316920000|2022-02-08 10:42:00|21808.48|21808.48|21809.15|21809.15|21809.15|21809.15|21808.48|21808.48|0
1644316930000|2022-02-08 10:42:10|21809.08|21809.08|21810.4|21810.4|21810.4|21810.4|21809.08|21809.08|0
1644316940000|2022-02-08 10:42:20|21810.46|21810.46|21810.95|21810.95|21811.05|21811.05|21810.39|21810.39|0
1644316950000|2022-02-08 10:42:30|21811.05|21811.05|21810.92|21810.92|21811.06|21811.06|21810.66|21810.66|0
1644316960000|2022-02-08 10:42:40|21810.77|21810.77|21811.05|21811.05|21811.15|21811.15|21810.77|21810.77|0
1644316970000|2022-02-08 10:42:50|21811.26|21811.26|21814.41|21814.41|21814.41|21814.41|21811.15|21811.15|0
1644316980000|2022-02-08 10:43:00|21814.44|21814.44|21814.76|21814.76|21814.76|21814.76|21814.35|21814.35|0
1644316990000|2022-02-08 10:43:10|21814.82|21814.82|21814.4|21814.4|21814.82|21814.82|21814.23|21814.23|0
1644317000000|2022-02-08 10:43:20|21814.62|21814.62|21815.56|21815.56|21815.61|21815.61|21814.51|21814.51|0
1644317010000|2022-02-08 10:43:30|21815.61|21815.61|21815.97|21815.97|21815.97|21815.97|21815.61|21815.61|0
1644317020000|2022-02-08 10:43:40|21816.06|21816.06|21816.07|21816.07|21816.16|21816.16|21815.99|21815.99|0
1644317030000|2022-02-08 10:43:50|21815.98|21815.98|21816.11|21816.11|21816.17|21816.17|21815.9|21815.9|0
1644317040000|2022-02-08 10:44:00|21816.05|21816.05|21816.29|21816.29|21816.29|21816.29|21815.89|21815.89|0
1644317050000|2022-02-08 10:44:10|21816.39|21816.39|21816.24|21816.24|21816.53|21816.53|21816.24|21816.24|0
1644317060000|2022-02-08 10:44:20|21816.13|21816.13|21815.3|21815.3|21816.13|21816.13|21815.3|21815.3|0
1644317070000|2022-02-08 10:44:30|21815.15|21815.15|21814.41|21814.41|21815.15|21815.15|21814.41|21814.41|0
1644317080000|2022-02-08 10:44:40|21814.39|21814.39|21814.38|21814.38|21814.58|21814.58|21814.21|21814.21|0
1644317090000|2022-02-08 10:44:50|21814.29|21814.29|21814.23|21814.23|21814.41|21814.41|21814.12|21814.12|0
1644317100000|2022-02-08 10:45:00|21814.25|21814.25|21814.78|21814.78|21814.78|21814.78|21813.99|21813.99|0
1644317110000|2022-02-08 10:45:10|21814.56|21814.56|21814.36|21814.36|21814.7|21814.7|21814.26|21814.26|0
1644317120000|2022-02-08 10:45:20|21814.15|21814.15|21814.54|21814.54|21814.54|21814.54|21814.12|21814.12|0
1644317130000|2022-02-08 10:45:30|21814.43|21814.43|21814.19|21814.19|21814.43|21814.43|21814.15|21814.15|0
1644317140000|2022-02-08 10:45:40|21814.24|21814.24|21813.71|21813.71|21814.24|21814.24|21813.71|21813.71|0
1644317150000|2022-02-08 10:45:50|21813.57|21813.57|21813.97|21813.97|21813.97|21813.97|21813.53|21813.53|0
1644317160000|2022-02-08 10:46:00|21813.93|21813.93|21815.91|21815.91|21815.91|21815.91|21813.93|21813.93|0
1644317170000|2022-02-08 10:46:10|21816.03|21816.03|21815.78|21815.78|21816.06|21816.06|21815.61|21815.61|0
1644317180000|2022-02-08 10:46:20|21815.67|21815.67|21815.92|21815.92|21815.92|21815.92|21815.67|21815.67|0
1644317190000|2022-02-08 10:46:30|21815.79|21815.79|21815.2|21815.2|21815.85|21815.85|21815.2|21815.2|0
1644317200000|2022-02-08 10:46:40|21815.35|21815.35|21814.79|21814.79|21815.5|21815.5|21814.79|21814.79|0
1644317210000|2022-02-08 10:46:50|21814.72|21814.72|21813.59|21813.59|21814.72|21814.72|21813.59|21813.59|0
1644317220000|2022-02-08 10:47:00|21813.93|21813.93|21814.03|21814.03|21814.09|21814.09|21813.91|21813.91|0
1644317230000|2022-02-08 10:47:10|21814.09|21814.09|21814.01|21814.01|21814.13|21814.13|21813.97|21813.97|0
1644317240000|2022-02-08 10:47:20|21813.94|21813.94|21813.46|21813.46|21813.94|21813.94|21813.05|21813.05|0
1644317250000|2022-02-08 10:47:30|21812.74|21812.74|21812.76|21812.76|21812.78|21812.78|21812.61|21812.61|0
1644317260000|2022-02-08 10:47:40|21812.71|21812.71|21813.2|21813.2|21813.2|21813.2|21812.71|21812.71|0
1644317270000|2022-02-08 10:47:50|21813.37|21813.37|21813.07|21813.07|21813.37|21813.37|21812.94|21812.94|0
1644317280000|2022-02-08 10:48:00|21812.94|21812.94|21812.65|21812.65|21812.96|21812.96|21812.51|21812.51|0
1644317290000|2022-02-08 10:48:10|21812.78|21812.78|21812.94|21812.94|21813.24|21813.24|21812.78|21812.78|0
1644317300000|2022-02-08 10:48:20|21812.92|21812.92|21813.22|21813.22|21813.22|21813.22|21812.73|21812.73|0
1644317310000|2022-02-08 10:48:30|21813.06|21813.06|21812.56|21812.56|21813.11|21813.11|21812.37|21812.37|0
1644317320000|2022-02-08 10:48:40|21812.64|21812.64|21812.52|21812.52|21812.76|21812.76|21812.52|21812.52|0
1644317330000|2022-02-08 10:48:50|21812.63|21812.63|21812.7|21812.7|21812.7|21812.7|21812.5|21812.5|0
1644317340000|2022-02-08 10:49:00|21812.73|21812.73|21812.75|21812.75|21812.79|21812.79|21812.67|21812.67|0
1644317350000|2022-02-08 10:49:10|21812.64|21812.64|21812.85|21812.85|21812.87|21812.87|21812.52|21812.52|0
1644317360000|2022-02-08 10:49:20|21812.92|21812.92|21812.94|21812.94|21813.03|21813.03|21812.83|21812.83|0
1644317370000|2022-02-08 10:49:30|21813.06|21813.06|21813.87|21813.87|21813.87|21813.87|21813.06|21813.06|0
1644317380000|2022-02-08 10:49:40|21813.61|21813.61|21813.02|21813.02|21813.65|21813.65|21813.02|21813.02|0
1644317390000|2022-02-08 10:49:50|21813.16|21813.16|21812.88|21812.88|21813.37|21813.37|21812.83|21812.83|0
1644317400000|2022-02-08 10:50:00|21813.06|21813.06|21813.57|21813.57|21813.79|21813.79|21813.06|21813.06|0
1644317410000|2022-02-08 10:50:10|21813.62|21813.62|21813.36|21813.36|21813.69|21813.69|21813.36|21813.36|0
1644317420000|2022-02-08 10:50:20|21813.26|21813.26|21813.88|21813.88|21814.1|21814.1|21813.23|21813.23|0
1644317430000|2022-02-08 10:50:30|21813.94|21813.94|21814.37|21814.37|21814.61|21814.61|21813.9|21813.9|0
1644317440000|2022-02-08 10:50:40|21814.43|21814.43|21814.27|21814.27|21814.59|21814.59|21814.27|21814.27|0
1644317450000|2022-02-08 10:50:50|21814.13|21814.13|21813.89|21813.89|21814.13|21814.13|21813.77|21813.77|0
1644317460000|2022-02-08 10:51:00|21813.77|21813.77|21812.7|21812.7|21813.77|21813.77|21812.7|21812.7|0
1644317470000|2022-02-08 10:51:10|21812.66|21812.66|21812.18|21812.18|21812.76|21812.76|21811.83|21811.83|0
1644317480000|2022-02-08 10:51:20|21812.11|21812.11|21811.05|21811.05|21812.24|21812.24|21810.94|21810.94|0
1644317490000|2022-02-08 10:51:30|21810.93|21810.93|21810.94|21810.94|21811.3|21811.3|21810.93|21810.93|0
1644317500000|2022-02-08 10:51:40|21810.86|21810.86|21810.08|21810.08|21810.93|21810.93|21810.08|21810.08|0
1644317510000|2022-02-08 10:51:50|21810.01|21810.01|21809.74|21809.74|21810.11|21810.11|21809.7|21809.7|0
1644317520000|2022-02-08 10:52:00|21809.76|21809.76|21809.27|21809.27|21809.96|21809.96|21809.27|21809.27|0
1644317530000|2022-02-08 10:52:10|21809.2|21809.2|21808.72|21808.72|21809.2|21809.2|21808.65|21808.65|0
1644317540000|2022-02-08 10:52:20|21809.02|21809.02|21807.5|21807.5|21809.16|21809.16|21807.5|21807.5|0
1644317550000|2022-02-08 10:52:30|21807.68|21807.68|21807.16|21807.16|21807.83|21807.83|21807.07|21807.07|0
1644317560000|2022-02-08 10:52:40|21807.04|21807.04|21807.11|21807.11|21807.19|21807.19|21807.04|21807.04|0
1644317570000|2022-02-08 10:52:50|21806.96|21806.96|21807.04|21807.04|21807.39|21807.39|21806.88|21806.88|0
1644317580000|2022-02-08 10:53:00|21807.16|21807.16|21806.3|21806.3|21807.16|21807.16|21806.25|21806.25|0
1644317590000|2022-02-08 10:53:10|21806.23|21806.23|21806.71|21806.71|21806.71|21806.71|21806.05|21806.05|0
1644317600000|2022-02-08 10:53:20|21806.78|21806.78|21806.42|21806.42|21807.01|21807.01|21806.29|21806.29|0
1644317610000|2022-02-08 10:53:30|21806.3|21806.3|21806.93|21806.93|21807.07|21807.07|21806.3|21806.3|0
1644317620000|2022-02-08 10:53:40|21806.91|21806.91|21806.52|21806.52|21806.98|21806.98|21806.48|21806.48|0
1644317630000|2022-02-08 10:53:50|21806.63|21806.63|21806.78|21806.78|21806.85|21806.85|21806.63|21806.63|0
1644317640000|2022-02-08 10:54:00|21806.84|21806.84|21806.48|21806.48|21806.89|21806.89|21806.32|21806.32|0
1644317650000|2022-02-08 10:54:10|21806.54|21806.54|21806.55|21806.55|21806.82|21806.82|21806.46|21806.46|0
1644317660000|2022-02-08 10:54:20|21806.67|21806.67|21806.54|21806.54|21806.79|21806.79|21806.43|21806.43|0
1644317670000|2022-02-08 10:54:30|21806.52|21806.52|21805.98|21805.98|21806.76|21806.76|21805.91|21805.91|0
1644317680000|2022-02-08 10:54:40|21806.1|21806.1|21806.17|21806.17|21806.17|21806.17|21806.1|21806.1|0
1644317690000|2022-02-08 10:54:50|21806.31|21806.31|21806.28|21806.28|21806.69|21806.69|21806.19|21806.19|0
1644317700000|2022-02-08 10:55:00|21806.19|21806.19|21806.08|21806.08|21806.3|21806.3|21806.05|21806.05|0
1644317710000|2022-02-08 10:55:10|21806.17|21806.17|21806.81|21806.81|21806.81|21806.81|21806.1|21806.1|0
1644317720000|2022-02-08 10:55:20|21806.75|21806.75|21807.09|21807.09|21807.14|21807.14|21806.69|21806.69|0
1644317730000|2022-02-08 10:55:30|21807.16|21807.16|21806.94|21806.94|21807.27|21807.27|21806.88|21806.88|0
1644317740000|2022-02-08 10:55:40|21807.12|21807.12|21807.55|21807.55|21807.55|21807.55|21807.12|21807.12|0
1644317750000|2022-02-08 10:55:50|21807.67|21807.67|21807.73|21807.73|21807.73|21807.73|21807.56|21807.56|0
1644317760000|2022-02-08 10:56:00|21807.65|21807.65|21807.51|21807.51|21807.69|21807.69|21807.29|21807.29|0
1644317770000|2022-02-08 10:56:10|21807.59|21807.59|21806.97|21806.97|21807.59|21807.59|21806.97|21806.97|0
1644317780000|2022-02-08 10:56:20|21806.84|21806.84|21806.23|21806.23|21807.15|21807.15|21806.23|21806.23|0
1644317790000|2022-02-08 10:56:30|21806.24|21806.24|21806.91|21806.91|21806.91|21806.91|21806.01|21806.01|0
1644317800000|2022-02-08 10:56:40|21806.98|21806.98|21807.18|21807.18|21807.18|21807.18|21806.98|21806.98|0
1644317810000|2022-02-08 10:56:50|21807.04|21807.04|21807|21807|21807.04|21807.04|21806.52|21806.52|0
1644317820000|2022-02-08 10:57:00|21806.89|21806.89|21806.2|21806.2|21806.89|21806.89|21806.04|21806.04|0
1644317830000|2022-02-08 10:57:10|21806.16|21806.16|21806.04|21806.04|21806.23|21806.23|21805.66|21805.66|0
1644317840000|2022-02-08 10:57:20|21805.82|21805.82|21805.41|21805.41|21805.97|21805.97|21805.32|21805.32|0
1644317850000|2022-02-08 10:57:30|21805.62|21805.62|21806.22|21806.22|21806.22|21806.22|21805.56|21805.56|0
1644317860000|2022-02-08 10:57:40|21806.29|21806.29|21806.49|21806.49|21806.6|21806.6|21806.29|21806.29|0
1644317870000|2022-02-08 10:57:50|21806.44|21806.44|21806.72|21806.72|21806.78|21806.78|21806.36|21806.36|0
1644317880000|2022-02-08 10:58:00|21806.62|21806.62|21806.48|21806.48|21806.62|21806.62|21806.32|21806.32|0
1644317890000|2022-02-08 10:58:10|21806.62|21806.62|21807.08|21807.08|21807.09|21807.09|21806.62|21806.62|0
1644317900000|2022-02-08 10:58:20|21807.15|21807.15|21806.57|21806.57|21807.15|21807.15|21806.48|21806.48|0
1644317910000|2022-02-08 10:58:30|21806.37|21806.37|21805.05|21805.05|21806.74|21806.74|21805.05|21805.05|0
1644317920000|2022-02-08 10:58:40|21804.93|21804.93|21805.26|21805.26|21805.45|21805.45|21804.93|21804.93|0
1644317930000|2022-02-08 10:58:50|21805.3|21805.3|21804.73|21804.73|21805.3|21805.3|21804.66|21804.66|0
1644317940000|2022-02-08 10:59:00|21804.63|21804.63|21803.72|21803.72|21804.63|21804.63|21803.72|21803.72|0
1644317950000|2022-02-08 10:59:10|21803.79|21803.79|21803.62|21803.62|21803.83|21803.83|21803.39|21803.39|0
1644317960000|2022-02-08 10:59:20|21803.61|21803.61|21804.04|21804.04|21804.13|21804.13|21803.61|21803.61|0
1644317970000|2022-02-08 10:59:30|21804.09|21804.09|21802.52|21802.52|21804.09|21804.09|21802.52|21802.52|0
1644317980000|2022-02-08 10:59:40|21802.42|21802.42|21801.88|21801.88|21802.42|21802.42|21801.88|21801.88|0
1644317990000|2022-02-08 10:59:50|21801.74|21801.74|21801.94|21801.94|21802.15|21802.15|21801.43|21801.43|0
1644318000000|2022-02-08 11:00:00|21802.01|21802.01|21802.34|21802.34|21802.77|21802.77|21801.96|21801.96|0
1644318010000|2022-02-08 11:00:10|21802.2|21802.2|21802.7|21802.7|21802.79|21802.79|21802.16|21802.16|0
1644318020000|2022-02-08 11:00:20|21802.76|21802.76|21802.89|21802.89|21802.89|21802.89|21802.35|21802.35|0
1644318030000|2022-02-08 11:00:30|21802.93|21802.93|21803.07|21803.07|21803.09|21803.09|21802.86|21802.86|0
1644318040000|2022-02-08 11:00:40|21803.04|21803.04|21802.33|21802.33|21803.04|21803.04|21802.33|21802.33|0
1644318050000|2022-02-08 11:00:50|21802.26|21802.26|21801.51|21801.51|21802.26|21802.26|21801.51|21801.51|0
1644318060000|2022-02-08 11:01:00|21801.44|21801.44|21802.2|21802.2|21802.25|21802.25|21801.44|21801.44|0
1644318070000|2022-02-08 11:01:10|21801.95|21801.95|21801.95|21801.95|21802.09|21802.09|21801.77|21801.77|0
1644318080000|2022-02-08 11:01:20|21801.84|21801.84|21801.51|21801.51|21801.91|21801.91|21801.44|21801.44|0
1644318090000|2022-02-08 11:01:30|21801.49|21801.49|21800.79|21800.79|21801.49|21801.49|21800.75|21800.75|0
1644318100000|2022-02-08 11:01:40|21800.69|21800.69|21799.06|21799.06|21800.69|21800.69|21799.02|21799.02|0
1644318110000|2022-02-08 11:01:50|21798.86|21798.86|21796.95|21796.95|21798.86|21798.86|21796.95|21796.95|0
1644318120000|2022-02-08 11:02:00|21796.84|21796.84|21795.74|21795.74|21796.84|21796.84|21795.68|21795.68|0
1644318130000|2022-02-08 11:02:10|21795.89|21795.89|21795.91|21795.91|21795.91|21795.91|21795.72|21795.72|0
1644318140000|2022-02-08 11:02:20|21795.8|21795.8|21795.75|21795.75|21795.9|21795.9|21795.59|21795.59|0
1644318150000|2022-02-08 11:02:30|21795.71|21795.71|21795.06|21795.06|21795.71|21795.71|21795.06|21795.06|0
1644318160000|2022-02-08 11:02:40|21795|21795|21794.79|21794.79|21795.11|21795.11|21794.71|21794.71|0
1644318170000|2022-02-08 11:02:50|21794.65|21794.65|21794.18|21794.18|21794.68|21794.68|21794.18|21794.18|0
1644318180000|2022-02-08 11:03:00|21794.1|21794.1|21790.33|21790.33|21794.1|21794.1|21790.33|21790.33|0
1644318190000|2022-02-08 11:03:10|21790.24|21790.24|21789.37|21789.37|21790.24|21790.24|21789.34|21789.34|0
1644318200000|2022-02-08 11:03:20|21789.23|21789.23|21789.17|21789.17|21789.73|21789.73|21789.17|21789.17|0
1644318210000|2022-02-08 11:03:30|21789.16|21789.16|21788.4|21788.4|21789.16|21789.16|21788.4|21788.4|0
1644318220000|2022-02-08 11:03:40|21788.46|21788.46|21788.84|21788.84|21788.99|21788.99|21788.36|21788.36|0
1644318230000|2022-02-08 11:03:50|21788.94|21788.94|21789.04|21789.04|21789.17|21789.17|21788.85|21788.85|0
1644318240000|2022-02-08 11:04:00|21789.16|21789.16|21789.36|21789.36|21789.51|21789.51|21789.16|21789.16|0
1644318250000|2022-02-08 11:04:10|21789.27|21789.27|21789.44|21789.44|21789.5|21789.5|21789.15|21789.15|0
1644318260000|2022-02-08 11:04:20|21789.36|21789.36|21789.2|21789.2|21789.37|21789.37|21789|21789|0
1644318270000|2022-02-08 11:04:30|21789.28|21789.28|21789.07|21789.07|21789.29|21789.29|21789.07|21789.07|0
1644318280000|2022-02-08 11:04:40|21789|21789|21789.59|21789.59|21789.59|21789.59|21789|21789|0
1644318290000|2022-02-08 11:04:50|21789.56|21789.56|21789.21|21789.21|21789.62|21789.62|21789.12|21789.12|0
1644318300000|2022-02-08 11:05:00|21789.11|21789.11|21788.24|21788.24|21789.16|21789.16|21788.24|21788.24|0
1644318310000|2022-02-08 11:05:10|21788.35|21788.35|21789.07|21789.07|21789.07|21789.07|21787.66|21787.66|0
1644318320000|2022-02-08 11:05:20|21789.21|21789.21|21790.79|21790.79|21791.02|21791.02|21789.21|21789.21|0
1644318330000|2022-02-08 11:05:30|21790.73|21790.73|21790.53|21790.53|21790.85|21790.85|21790.42|21790.42|0
1644318340000|2022-02-08 11:05:40|21790.5|21790.5|21791.16|21791.16|21791.16|21791.16|21790.38|21790.38|0
1644318350000|2022-02-08 11:05:50|21791.31|21791.31|21791.04|21791.04|21791.31|21791.31|21790.9|21790.9|0
1644318360000|2022-02-08 11:06:00|21790.97|21790.97|21790.86|21790.86|21791.13|21791.13|21790.86|21790.86|0
1644318370000|2022-02-08 11:06:10|21790.77|21790.77|21790.75|21790.75|21790.79|21790.79|21790.63|21790.63|0
1644318380000|2022-02-08 11:06:20|21790.55|21790.55|21790.68|21790.68|21790.68|21790.68|21790.42|21790.42|0
1644318390000|2022-02-08 11:06:30|21790.8|21790.8|21790.54|21790.54|21790.91|21790.91|21790.52|21790.52|0
1644318400000|2022-02-08 11:06:40|21790.6|21790.6|21790.7|21790.7|21790.83|21790.83|21790.6|21790.6|0
1644318410000|2022-02-08 11:06:50|21790.77|21790.77|21790.14|21790.14|21790.91|21790.91|21790.14|21790.14|0
1644318420000|2022-02-08 11:07:00|21789.5|21789.5|21789.12|21789.12|21789.6|21789.6|21789.12|21789.12|0
1644318430000|2022-02-08 11:07:10|21789.16|21789.16|21788.6|21788.6|21789.47|21789.47|21788.6|21788.6|0
1644318440000|2022-02-08 11:07:20|21788.65|21788.65|21788.83|21788.83|21788.89|21788.89|21788.65|21788.65|0
1644318450000|2022-02-08 11:07:30|21788.92|21788.92|21788.18|21788.18|21789.04|21789.04|21788.18|21788.18|0
1644318460000|2022-02-08 11:07:40|21788.22|21788.22|21787.8|21787.8|21788.27|21788.27|21787.8|21787.8|0
1644318470000|2022-02-08 11:07:50|21788.09|21788.09|21788.12|21788.12|21788.12|21788.12|21787.67|21787.67|0
1644318480000|2022-02-08 11:08:00|21788.04|21788.04|21787.62|21787.62|21788.04|21788.04|21787.62|21787.62|0
1644318490000|2022-02-08 11:08:10|21787.54|21787.54|21787.58|21787.58|21787.69|21787.69|21787.15|21787.15|0
1644318500000|2022-02-08 11:08:20|21787.64|21787.64|21787.72|21787.72|21787.92|21787.92|21787.64|21787.64|0
1644318510000|2022-02-08 11:08:30|21787.6|21787.6|21787.5|21787.5|21787.68|21787.68|21787.19|21787.19|0
1644318520000|2022-02-08 11:08:40|21787.58|21787.58|21787.82|21787.82|21787.82|21787.82|21787.46|21787.46|0
1644318530000|2022-02-08 11:08:50|21788.18|21788.18|21788.34|21788.34|21788.34|21788.34|21787.96|21787.96|0
1644318540000|2022-02-08 11:09:00|21788.27|21788.27|21788.27|21788.27|21788.57|21788.57|21788.27|21788.27|0
1644318550000|2022-02-08 11:09:10|21788.23|21788.23|21787.79|21787.79|21788.38|21788.38|21787.74|21787.74|0
1644318560000|2022-02-08 11:09:20|21787.74|21787.74|21787.63|21787.63|21787.8|21787.8|21787.56|21787.56|0
1644318570000|2022-02-08 11:09:30|21787.69|21787.69|21787.17|21787.17|21787.69|21787.69|21787.14|21787.14|0
1644318580000|2022-02-08 11:09:40|21787.1|21787.1|21787.02|21787.02|21787.37|21787.37|21787.02|21787.02|0
1644318590000|2022-02-08 11:09:50|21786.96|21786.96|21786.57|21786.57|21787.08|21787.08|21786.57|21786.57|0
1644318600000|2022-02-08 11:10:00|21786.62|21786.62|21786.18|21786.18|21786.65|21786.65|21786.18|21786.18|0
1644318610000|2022-02-08 11:10:10|21786.06|21786.06|21785.61|21785.61|21786.14|21786.14|21785.61|21785.61|0
1644318620000|2022-02-08 11:10:20|21785.51|21785.51|21786.04|21786.04|21786.04|21786.04|21785.32|21785.32|0
1644318630000|2022-02-08 11:10:30|21786.01|21786.01|21785.71|21785.71|21786.12|21786.12|21785.69|21785.69|0
1644318640000|2022-02-08 11:10:40|21785.75|21785.75|21785.62|21785.62|21785.75|21785.75|21785.53|21785.53|0
1644318650000|2022-02-08 11:10:50|21785.51|21785.51|21785.48|21785.48|21785.51|21785.51|21784.86|21784.86|0
1644318660000|2022-02-08 11:11:00|21785.46|21785.46|21786.27|21786.27|21786.28|21786.28|21785.46|21785.46|0
1644318670000|2022-02-08 11:11:10|21786.38|21786.38|21786.35|21786.35|21786.52|21786.52|21786.35|21786.35|0
1644318680000|2022-02-08 11:11:20|21786.13|21786.13|21786.02|21786.02|21786.2|21786.2|21786.02|21786.02|0
1644318690000|2022-02-08 11:11:30|21785.88|21785.88|21785.36|21785.36|21785.88|21785.88|21785.36|21785.36|0
1644318700000|2022-02-08 11:11:40|21785.32|21785.32|21784.89|21784.89|21785.53|21785.53|21784.89|21784.89|0
1644318710000|2022-02-08 11:11:50|21784.82|21784.82|21785.09|21785.09|21785.09|21785.09|21784.82|21784.82|0
1644318720000|2022-02-08 11:12:00|21785.01|21785.01|21785.14|21785.14|21785.35|21785.35|21785.01|21785.01|0
1644318730000|2022-02-08 11:12:10|21785.09|21785.09|21784.78|21784.78|21785.09|21785.09|21784.78|21784.78|0
1644318740000|2022-02-08 11:12:20|21784.81|21784.81|21784.53|21784.53|21784.92|21784.92|21784.43|21784.43|0
1644318750000|2022-02-08 11:12:30|21784.56|21784.56|21785.78|21785.78|21785.92|21785.92|21784.56|21784.56|0
1644318760000|2022-02-08 11:12:40|21785.9|21785.9|21786.51|21786.51|21786.58|21786.58|21785.9|21785.9|0
1644318770000|2022-02-08 11:12:50|21786.37|21786.37|21786.92|21786.92|21786.92|21786.92|21786.37|21786.37|0
1644318780000|2022-02-08 11:13:00|21786.67|21786.67|21787.1|21787.1|21787.1|21787.1|21786.67|21786.67|0
1644318790000|2022-02-08 11:13:10|21786.89|21786.89|21786.89|21786.89|21786.92|21786.92|21786.67|21786.67|0
1644318800000|2022-02-08 11:13:20|21787.09|21787.09|21787.29|21787.29|21787.61|21787.61|21787.09|21787.09|0
1644318810000|2022-02-08 11:13:30|21787.23|21787.23|21787.01|21787.01|21787.27|21787.27|21786.98|21786.98|0
1644318820000|2022-02-08 11:13:40|21787.07|21787.07|21787.03|21787.03|21787.07|21787.07|21786.82|21786.82|0
1644318830000|2022-02-08 11:13:50|21786.96|21786.96|21786.85|21786.85|21786.96|21786.96|21786.57|21786.57|0
1644318840000|2022-02-08 11:14:00|21786.89|21786.89|21786.85|21786.85|21787.03|21787.03|21786.39|21786.39|0
1644318850000|2022-02-08 11:14:10|21786.79|21786.79|21786.8|21786.8|21786.8|21786.8|21786.79|21786.79|0
1644318860000|2022-02-08 11:14:20|21786.7|21786.7|21785.71|21785.71|21786.7|21786.7|21785.71|21785.71|0
1644318870000|2022-02-08 11:14:30|21786.01|21786.01|21785.91|21785.91|21786.07|21786.07|21785.87|21785.87|0
1644318880000|2022-02-08 11:14:40|21785.98|21785.98|21786.25|21786.25|21786.32|21786.32|21785.98|21785.98|0
1644318890000|2022-02-08 11:14:50|21786.18|21786.18|21786.13|21786.13|21786.2|21786.2|21785.91|21785.91|0
1644318900000|2022-02-08 11:15:00|21786.14|21786.14|21787.84|21787.84|21787.84|21787.84|21786.14|21786.14|0
1644318910000|2022-02-08 11:15:10|21787.91|21787.91|21788.45|21788.45|21788.45|21788.45|21787.91|21787.91|0
1644318920000|2022-02-08 11:15:20|21788.35|21788.35|21788.01|21788.01|21788.45|21788.45|21788.01|21788.01|0
1644318930000|2022-02-08 11:15:30|21788.07|21788.07|21789.63|21789.63|21789.63|21789.63|21788.07|21788.07|0
1644318940000|2022-02-08 11:15:40|21789.67|21789.67|21789.85|21789.85|21789.9|21789.9|21789.52|21789.52|0
1644318950000|2022-02-08 11:15:50|21789.82|21789.82|21789.9|21789.9|21790.08|21790.08|21789.82|21789.82|0
1644318960000|2022-02-08 11:16:00|21789.83|21789.83|21789.94|21789.94|21789.99|21789.99|21789.83|21789.83|0
1644318970000|2022-02-08 11:16:10|21790.01|21790.01|21790.49|21790.49|21790.65|21790.65|21790.01|21790.01|0
1644318980000|2022-02-08 11:16:20|21790.43|21790.43|21790.51|21790.51|21790.76|21790.76|21790.32|21790.32|0
1644318990000|2022-02-08 11:16:30|21790.61|21790.61|21790.46|21790.46|21790.64|21790.64|21790.43|21790.43|0
1644319000000|2022-02-08 11:16:40|21790.58|21790.58|21790.16|21790.16|21790.58|21790.58|21790.16|21790.16|0
1644319010000|2022-02-08 11:16:50|21790.23|21790.23|21790.34|21790.34|21790.37|21790.37|21790.19|21790.19|0
1644319020000|2022-02-08 11:17:00|21790.46|21790.46|21790.21|21790.21|21790.5|21790.5|21790.21|21790.21|0
1644319030000|2022-02-08 11:17:10|21790.08|21790.08|21791.08|21791.08|21791.1|21791.1|21790.03|21790.03|0
1644319040000|2022-02-08 11:17:20|21791.1|21791.1|21790.78|21790.78|21791.18|21791.18|21790.78|21790.78|0
1644319050000|2022-02-08 11:17:30|21790.7|21790.7|21790.41|21790.41|21790.7|21790.7|21790.26|21790.26|0
1644319060000|2022-02-08 11:17:40|21790.38|21790.38|21790.1|21790.1|21790.38|21790.38|21790.1|21790.1|0
1644319070000|2022-02-08 11:17:50|21789.93|21789.93|21789.72|21789.72|21789.93|21789.93|21789.67|21789.67|0
1644319080000|2022-02-08 11:18:00|21789.76|21789.76|21789.33|21789.33|21789.99|21789.99|21789.33|21789.33|0
1644319090000|2022-02-08 11:18:10|21789.27|21789.27|21788.97|21788.97|21789.27|21789.27|21788.97|21788.97|0
1644319100000|2022-02-08 11:18:20|21788.83|21788.83|21788.43|21788.43|21788.83|21788.83|21788.42|21788.42|0
1644319110000|2022-02-08 11:18:30|21788.39|21788.39|21787.13|21787.13|21788.39|21788.39|21787.13|21787.13|0
1644319120000|2022-02-08 11:18:40|21786.99|21786.99|21786.89|21786.89|21787.2|21787.2|21786.73|21786.73|0
1644319130000|2022-02-08 11:18:50|21787.01|21787.01|21788.56|21788.56|21788.56|21788.56|21787.01|21787.01|0
1644319140000|2022-02-08 11:19:00|21788.77|21788.77|21788.78|21788.78|21789.21|21789.21|21788.77|21788.77|0
1644319150000|2022-02-08 11:19:10|21788.85|21788.85|21788.73|21788.73|21788.85|21788.85|21788.64|21788.64|0
1644319160000|2022-02-08 11:19:20|21788.66|21788.66|21788.02|21788.02|21788.66|21788.66|21788.02|21788.02|0
1644319170000|2022-02-08 11:19:30|21787.96|21787.96|21787.46|21787.46|21787.96|21787.96|21787.26|21787.26|0
1644319180000|2022-02-08 11:19:40|21787.59|21787.59|21787.54|21787.54|21787.65|21787.65|21787.42|21787.42|0
1644319190000|2022-02-08 11:19:50|21787.42|21787.42|21787.13|21787.13|21787.42|21787.42|21786.52|21786.52|0
1644319200000|2022-02-08 11:20:00|21787.26|21787.26|21787.69|21787.69|21787.72|21787.72|21787.26|21787.26|0
1644319210000|2022-02-08 11:20:10|21787.64|21787.64|21788.18|21788.18|21788.18|21788.18|21787.64|21787.64|0
1644319220000|2022-02-08 11:20:20|21788.27|21788.27|21788.18|21788.18|21788.27|21788.27|21788.04|21788.04|0
1644319230000|2022-02-08 11:20:30|21788.32|21788.32|21788.4|21788.4|21788.4|21788.4|21788.32|21788.32|0
1644319240000|2022-02-08 11:20:40|21788.32|21788.32|21787.92|21787.92|21788.32|21788.32|21787.84|21787.84|0
1644319250000|2022-02-08 11:20:50|21787.99|21787.99|21787.93|21787.93|21787.99|21787.99|21787.75|21787.75|0
1644319260000|2022-02-08 11:21:00|21787.99|21787.99|21788.3|21788.3|21788.3|21788.3|21787.99|21787.99|0
1644319270000|2022-02-08 11:21:10|21788.23|21788.23|21787.85|21787.85|21788.23|21788.23|21787.82|21787.82|0
1644319280000|2022-02-08 11:21:20|21787.79|21787.79|21788.01|21788.01|21788.08|21788.08|21787.79|21787.79|0
1644319290000|2022-02-08 11:21:30|21787.99|21787.99|21787.92|21787.92|21788.23|21788.23|21787.92|21787.92|0
1644319300000|2022-02-08 11:21:40|21787.89|21787.89|21787.52|21787.52|21787.89|21787.89|21787.52|21787.52|0
1644319310000|2022-02-08 11:21:50|21787.63|21787.63|21786.3|21786.3|21787.73|21787.73|21786.3|21786.3|0
1644319320000|2022-02-08 11:22:00|21786.12|21786.12|21785.64|21785.64|21786.21|21786.21|21785.64|21785.64|0
1644319330000|2022-02-08 11:22:10|21785.73|21785.73|21785.8|21785.8|21785.91|21785.91|21785.73|21785.73|0
1644319340000|2022-02-08 11:22:20|21785.88|21785.88|21786.43|21786.43|21786.43|21786.43|21785.87|21785.87|0
1644319350000|2022-02-08 11:22:30|21786.49|21786.49|21786.18|21786.18|21786.49|21786.49|21786.18|21786.18|0
1644319360000|2022-02-08 11:22:40|21786.29|21786.29|21785.71|21785.71|21786.35|21786.35|21785.68|21785.68|0
1644319370000|2022-02-08 11:22:50|21785.77|21785.77|21785.8|21785.8|21785.8|21785.8|21785.55|21785.55|0
1644319380000|2022-02-08 11:23:00|21785.74|21785.74|21785.28|21785.28|21785.74|21785.74|21785.28|21785.28|0
1644319390000|2022-02-08 11:23:10|21785.14|21785.14|21785.26|21785.26|21785.33|21785.33|21785.05|21785.05|0
1644319400000|2022-02-08 11:23:20|21785.4|21785.4|21784.85|21784.85|21785.4|21785.4|21784.85|21784.85|0
1644319410000|2022-02-08 11:23:30|21784.94|21784.94|21785.03|21785.03|21785.03|21785.03|21784.82|21784.82|0
1644319420000|2022-02-08 11:23:40|21784.91|21784.91|21784.17|21784.17|21784.91|21784.91|21784.17|21784.17|0
1644319430000|2022-02-08 11:23:50|21784.33|21784.33|21784.01|21784.01|21784.37|21784.37|21784.01|21784.01|0
1644319440000|2022-02-08 11:24:00|21783.97|21783.97|21783.85|21783.85|21784.18|21784.18|21783.77|21783.77|0
1644319450000|2022-02-08 11:24:10|21783.61|21783.61|21782.88|21782.88|21783.61|21783.61|21782.85|21782.85|0
1644319460000|2022-02-08 11:24:20|21782.84|21782.84|21781.1|21781.1|21782.84|21782.84|21781.1|21781.1|0
1644319470000|2022-02-08 11:24:30|21781.21|21781.21|21778.82|21778.82|21781.21|21781.21|21778.76|21778.76|0
1644319480000|2022-02-08 11:24:40|21778.77|21778.77|21774.58|21774.58|21778.77|21778.77|21774.47|21774.47|0
1644319490000|2022-02-08 11:24:50|21774.39|21774.39|21772.87|21772.87|21774.46|21774.46|21772.87|21772.87|0
1644319500000|2022-02-08 11:25:00|21772.75|21772.75|21770.53|21770.53|21772.75|21772.75|21770.53|21770.53|0
1644319510000|2022-02-08 11:25:10|21770.48|21770.48|21769.83|21769.83|21770.48|21770.48|21769.83|21769.83|0
1644319520000|2022-02-08 11:25:20|21769.8|21769.8|21769.53|21769.53|21769.8|21769.8|21768.92|21768.92|0
1644319530000|2022-02-08 11:25:30|21769.34|21769.34|21769.07|21769.07|21769.34|21769.34|21768.85|21768.85|0
1644319540000|2022-02-08 11:25:40|21769.14|21769.14|21768.8|21768.8|21769.28|21769.28|21768.8|21768.8|0
1644319550000|2022-02-08 11:25:50|21768.73|21768.73|21768.61|21768.61|21768.77|21768.77|21768.58|21768.58|0
1644319560000|2022-02-08 11:26:00|21768.42|21768.42|21767.98|21767.98|21768.42|21768.42|21767.73|21767.73|0
1644319570000|2022-02-08 11:26:10|21768.03|21768.03|21767.93|21767.93|21768.06|21768.06|21767.87|21767.87|0
1644319580000|2022-02-08 11:26:20|21768.01|21768.01|21768.08|21768.08|21768.23|21768.23|21767.57|21767.57|0
1644319590000|2022-02-08 11:26:30|21768.22|21768.22|21768.72|21768.72|21768.72|21768.72|21768.13|21768.13|0
1644319600000|2022-02-08 11:26:40|21768.64|21768.64|21768.43|21768.43|21768.64|21768.64|21768.3|21768.3|0
1644319610000|2022-02-08 11:26:50|21768.57|21768.57|21768.43|21768.43|21768.57|21768.57|21768.43|21768.43|0
1644319620000|2022-02-08 11:27:00|21768.34|21768.34|21768.49|21768.49|21768.49|21768.49|21767.99|21767.99|0
1644319630000|2022-02-08 11:27:10|21768.79|21768.79|21769.63|21769.63|21769.76|21769.76|21768.79|21768.79|0
1644319640000|2022-02-08 11:27:20|21769.68|21769.68|21768.79|21768.79|21769.98|21769.98|21768.74|21768.74|0
1644319650000|2022-02-08 11:27:30|21768.85|21768.85|21768.61|21768.61|21768.95|21768.95|21768.52|21768.52|0
1644319660000|2022-02-08 11:27:40|21768.64|21768.64|21768.75|21768.75|21768.75|21768.75|21768.55|21768.55|0
1644319670000|2022-02-08 11:27:50|21768.67|21768.67|21767.87|21767.87|21768.72|21768.72|21767.87|21767.87|0
1644319680000|2022-02-08 11:28:00|21767.73|21767.73|21768.34|21768.34|21768.34|21768.34|21767.73|21767.73|0
1644319690000|2022-02-08 11:28:10|21768.49|21768.49|21767.65|21767.65|21768.49|21768.49|21767.65|21767.65|0
1644319700000|2022-02-08 11:28:20|21767.6|21767.6|21766|21766|21767.66|21767.66|21766|21766|0
1644319710000|2022-02-08 11:28:30|21765.87|21765.87|21766.08|21766.08|21766.23|21766.23|21765.6|21765.6|0
1644319720000|2022-02-08 11:28:40|21766.02|21766.02|21765.31|21765.31|21766.02|21766.02|21764.94|21764.94|0
1644319730000|2022-02-08 11:28:50|21765.43|21765.43|21765.98|21765.98|21765.98|21765.98|21765.43|21765.43|0
1644319740000|2022-02-08 11:29:00|21766.03|21766.03|21766.59|21766.59|21766.59|21766.59|21765.84|21765.84|0
1644319750000|2022-02-08 11:29:10|21766.68|21766.68|21767.14|21767.14|21767.14|21767.14|21766.68|21766.68|0
1644319760000|2022-02-08 11:29:20|21766.95|21766.95|21766.28|21766.28|21766.98|21766.98|21766.28|21766.28|0
1644319770000|2022-02-08 11:29:30|21766.37|21766.37|21766.89|21766.89|21766.89|21766.89|21766.37|21766.37|0
1644319780000|2022-02-08 11:29:40|21766.5|21766.5|21766.73|21766.73|21766.89|21766.89|21766.48|21766.48|0
1644319790000|2022-02-08 11:29:50|21766.7|21766.7|21766.06|21766.06|21766.7|21766.7|21766.06|21766.06|0
1644319800000|2022-02-08 11:30:00|21765.94|21765.94|21765.53|21765.53|21766.14|21766.14|21765.51|21765.51|0
1644319810000|2022-02-08 11:30:10|21765.75|21765.75|21765.92|21765.92|21766.25|21766.25|21765.75|21765.75|0
1644319820000|2022-02-08 11:30:20|21765.82|21765.82|21766.06|21766.06|21766.06|21766.06|21765.82|21765.82|0
1644319830000|2022-02-08 11:30:30|21765.99|21765.99|21765.99|21765.99|21766.18|21766.18|21765.99|21765.99|0
1644319840000|2022-02-08 11:30:40|21766.09|21766.09|21765.47|21765.47|21766.09|21766.09|21765.47|21765.47|0
1644319850000|2022-02-08 11:30:50|21765.53|21765.53|21765.28|21765.28|21765.7|21765.7|21765.28|21765.28|0
1644319860000|2022-02-08 11:31:00|21765.47|21765.47|21765.79|21765.79|21765.88|21765.88|21765.35|21765.35|0
1644319870000|2022-02-08 11:31:10|21765.85|21765.85|21766.59|21766.59|21766.67|21766.67|21765.85|21765.85|0
1644319880000|2022-02-08 11:31:20|21766.61|21766.61|21766.28|21766.28|21766.65|21766.65|21766.1|21766.1|0
1644319890000|2022-02-08 11:31:30|21766.33|21766.33|21766.79|21766.79|21766.79|21766.79|21766.2|21766.2|0
1644319900000|2022-02-08 11:31:40|21766.86|21766.86|21766.81|21766.81|21767.13|21767.13|21766.78|21766.78|0
1644319910000|2022-02-08 11:31:50|21766.65|21766.65|21766.29|21766.29|21766.65|21766.65|21766.28|21766.28|0
1644319920000|2022-02-08 11:32:00|21766.44|21766.44|21767.96|21767.96|21767.96|21767.96|21766.44|21766.44|0
1644319930000|2022-02-08 11:32:10|21767.85|21767.85|21768.38|21768.38|21768.38|21768.38|21767.85|21767.85|0
1644319940000|2022-02-08 11:32:20|21768.52|21768.52|21768.26|21768.26|21768.56|21768.56|21768.26|21768.26|0
1644319950000|2022-02-08 11:32:30|21768.19|21768.19|21768.52|21768.52|21768.52|21768.52|21767.61|21767.61|0
1644319960000|2022-02-08 11:32:40|21768.55|21768.55|21769.3|21769.3|21769.34|21769.34|21768.46|21768.46|0
1644319970000|2022-02-08 11:32:50|21769.14|21769.14|21768.83|21768.83|21769.32|21769.32|21768.83|21768.83|0
1644319980000|2022-02-08 11:33:00|21768.88|21768.88|21769.31|21769.31|21769.45|21769.45|21768.88|21768.88|0
1644319990000|2022-02-08 11:33:10|21769.35|21769.35|21769.58|21769.58|21769.58|21769.58|21769.35|21769.35|0
1644320000000|2022-02-08 11:33:20|21769.67|21769.67|21769.63|21769.63|21769.74|21769.74|21769.48|21769.48|0
1644320010000|2022-02-08 11:33:30|21769.84|21769.84|21769.83|21769.83|21769.92|21769.92|21769.58|21769.58|0
1644320020000|2022-02-08 11:33:40|21769.79|21769.79|21769.96|21769.96|21769.97|21769.97|21769.78|21769.78|0
1644320030000|2022-02-08 11:33:50|21769.78|21769.78|21769.73|21769.73|21769.78|21769.78|21769.44|21769.44|0
1644320040000|2022-02-08 11:34:00|21769.67|21769.67|21768.63|21768.63|21770.1|21770.1|21768.63|21768.63|0
1644320050000|2022-02-08 11:34:10|21768.5|21768.5|21768.37|21768.37|21768.52|21768.52|21768.37|21768.37|0
1644320060000|2022-02-08 11:34:20|21768.54|21768.54|21768.28|21768.28|21768.64|21768.64|21768.28|21768.28|0
1644320070000|2022-02-08 11:34:30|21768.15|21768.15|21767.56|21767.56|21768.15|21768.15|21767.43|21767.43|0
1644320080000|2022-02-08 11:34:40|21767.5|21767.5|21767.25|21767.25|21767.55|21767.55|21767.25|21767.25|0
1644320090000|2022-02-08 11:34:50|21767.32|21767.32|21767.47|21767.47|21767.57|21767.57|21767.32|21767.32|0
1644320100000|2022-02-08 11:35:00|21767.58|21767.58|21766.98|21766.98|21767.58|21767.58|21766.98|21766.98|0
1644320110000|2022-02-08 11:35:10|21766.75|21766.75|21766.45|21766.45|21766.88|21766.88|21766.45|21766.45|0
1644320120000|2022-02-08 11:35:20|21766.49|21766.49|21766.62|21766.62|21766.82|21766.82|21766.4|21766.4|0
1644320130000|2022-02-08 11:35:30|21766.76|21766.76|21766.72|21766.72|21766.76|21766.76|21766.58|21766.58|0
1644320140000|2022-02-08 11:35:40|21766.65|21766.65|21766.44|21766.44|21766.65|21766.65|21766.44|21766.44|0
1644320150000|2022-02-08 11:35:50|21766.41|21766.41|21766.16|21766.16|21766.41|21766.41|21766.16|21766.16|0
1644320160000|2022-02-08 11:36:00|21766.05|21766.05|21765.96|21765.96|21766.18|21766.18|21765.96|21765.96|0
1644320180000|2022-02-08 11:36:20|21765.86|21765.86|21765.15|21765.15|21765.86|21765.86|21765.05|21765.05|0
1644320190000|2022-02-08 11:36:30|21764.98|21764.98|21764.71|21764.71|21765.09|21765.09|21764.71|21764.71|0
1644320200000|2022-02-08 11:36:40|21764.64|21764.64|21764.55|21764.55|21764.64|21764.64|21764.55|21764.55|0
1644320210000|2022-02-08 11:36:50|21764.48|21764.48|21764.14|21764.14|21764.48|21764.48|21763.94|21763.94|0
1644320220000|2022-02-08 11:37:00|21763.99|21763.99|21763.07|21763.07|21763.99|21763.99|21763|21763|0
1644320230000|2022-02-08 11:37:10|21763.25|21763.25|21760.18|21760.18|21763.38|21763.38|21760.18|21760.18|0
1644320240000|2022-02-08 11:37:20|21759.82|21759.82|21758.36|21758.36|21759.82|21759.82|21758.36|21758.36|0
1644320250000|2022-02-08 11:37:30|21758.41|21758.41|21758.08|21758.08|21758.7|21758.7|21758.08|21758.08|0
1644320260000|2022-02-08 11:37:40|21757.94|21757.94|21756.83|21756.83|21757.94|21757.94|21756.83|21756.83|0
1644320270000|2022-02-08 11:37:50|21756.79|21756.79|21756.64|21756.64|21756.82|21756.82|21756.39|21756.39|0
1644320280000|2022-02-08 11:38:00|21756.59|21756.59|21754.83|21754.83|21756.59|21756.59|21754.83|21754.83|0
1644320290000|2022-02-08 11:38:10|21754.94|21754.94|21755.07|21755.07|21755.07|21755.07|21754.59|21754.59|0
1644320300000|2022-02-08 11:38:20|21755.09|21755.09|21753.8|21753.8|21755.09|21755.09|21753.8|21753.8|0
1644320310000|2022-02-08 11:38:30|21753.66|21753.66|21751.8|21751.8|21753.66|21753.66|21751.8|21751.8|0
1644320320000|2022-02-08 11:38:40|21751.94|21751.94|21751.65|21751.65|21751.97|21751.97|21751.65|21751.65|0
1644320330000|2022-02-08 11:38:50|21751.56|21751.56|21751|21751|21751.56|21751.56|21750.97|21750.97|0
1644320340000|2022-02-08 11:39:00|21750.86|21750.86|21750.03|21750.03|21750.86|21750.86|21750|21750|0
1644320350000|2022-02-08 11:39:10|21749.89|21749.89|21749.52|21749.52|21749.89|21749.89|21749.35|21749.35|0
1644320360000|2022-02-08 11:39:20|21749.58|21749.58|21749.9|21749.9|21749.96|21749.96|21749.47|21749.47|0
1644320370000|2022-02-08 11:39:30|21749.85|21749.85|21749.93|21749.93|21750.08|21750.08|21749.85|21749.85|0
1644320380000|2022-02-08 11:39:40|21749.99|21749.99|21750.16|21750.16|21750.16|21750.16|21749.64|21749.64|0
1644320390000|2022-02-08 11:39:50|21750.07|21750.07|21750.09|21750.09|21750.14|21750.14|21750|21750|0
1644320400000|2022-02-08 11:40:00|21750.02|21750.02|21750.02|21750.02|21750.02|21750.02|21749.72|21749.72|0
1644320410000|2022-02-08 11:40:10|21750.05|21750.05|21750.07|21750.07|21750.37|21750.37|21749.81|21749.81|0
1644320420000|2022-02-08 11:40:20|21749.72|21749.72|21749|21749|21749.72|21749.72|21748.76|21748.76|0
1644320430000|2022-02-08 11:40:30|21748.93|21748.93|21749.52|21749.52|21749.52|21749.52|21748.9|21748.9|0
1644320440000|2022-02-08 11:40:40|21749.74|21749.74|21751.77|21751.77|21751.77|21751.77|21749.74|21749.74|0
1644320450000|2022-02-08 11:40:50|21751.84|21751.84|21751.34|21751.34|21752.24|21752.24|21751.31|21751.31|0
1644320460000|2022-02-08 11:41:00|21751.05|21751.05|21751.12|21751.12|21751.29|21751.29|21750.96|21750.96|0
1644320470000|2022-02-08 11:41:10|21751.19|21751.19|21751.17|21751.17|21751.24|21751.24|21751.07|21751.07|0
1644320480000|2022-02-08 11:41:20|21751.01|21751.01|21751.66|21751.66|21751.66|21751.66|21751.01|21751.01|0
1644320490000|2022-02-08 11:41:30|21751.74|21751.74|21751.89|21751.89|21751.89|21751.89|21751.74|21751.74|0
1644320500000|2022-02-08 11:41:40|21752.03|21752.03|21751.78|21751.78|21752.03|21752.03|21751.7|21751.7|0
1644320510000|2022-02-08 11:41:50|21751.86|21751.86|21751.86|21751.86|21751.88|21751.88|21751.79|21751.79|0
1644320520000|2022-02-08 11:42:00|21751.93|21751.93|21751.64|21751.64|21751.93|21751.93|21751.32|21751.32|0
1644320530000|2022-02-08 11:42:10|21751.51|21751.51|21751.69|21751.69|21751.73|21751.73|21751.51|21751.51|0
1644320540000|2022-02-08 11:42:20|21751.75|21751.75|21751.82|21751.82|21751.92|21751.92|21751.7|21751.7|0
1644320550000|2022-02-08 11:42:30|21751.9|21751.9|21751.97|21751.97|21751.97|21751.97|21751.67|21751.67|0
1644320560000|2022-02-08 11:42:40|21751.91|21751.91|21752.24|21752.24|21752.31|21752.31|21751.91|21751.91|0
1644320570000|2022-02-08 11:42:50|21752.17|21752.17|21752.15|21752.15|21752.24|21752.24|21752.11|21752.11|0
1644320580000|2022-02-08 11:43:00|21752.11|21752.11|21751.94|21751.94|21752.11|21752.11|21751.94|21751.94|0
1644320590000|2022-02-08 11:43:10|21751.99|21751.99|21752.24|21752.24|21752.24|21752.24|21751.99|21751.99|0
1644320600000|2022-02-08 11:43:20|21752.29|21752.29|21752.56|21752.56|21752.56|21752.56|21752.29|21752.29|0
1644320610000|2022-02-08 11:43:30|21752.83|21752.83|21753.05|21753.05|21753.05|21753.05|21752.83|21752.83|0
1644320620000|2022-02-08 11:43:40|21753.12|21753.12|21753.05|21753.05|21753.39|21753.39|21753.05|21753.05|0
1644320630000|2022-02-08 11:43:50|21752.96|21752.96|21752.72|21752.72|21753.04|21753.04|21752.72|21752.72|0
1644320640000|2022-02-08 11:44:00|21752.64|21752.64|21752.37|21752.37|21752.87|21752.87|21752.37|21752.37|0
1644320650000|2022-02-08 11:44:10|21752.36|21752.36|21752.35|21752.35|21752.42|21752.42|21752.35|21752.35|0
1644320660000|2022-02-08 11:44:20|21752.48|21752.48|21752.4|21752.4|21752.54|21752.54|21752.39|21752.39|0
1644320670000|2022-02-08 11:44:30|21752.32|21752.32|21752.88|21752.88|21753.02|21753.02|21752.32|21752.32|0
1644320680000|2022-02-08 11:44:40|21752.94|21752.94|21752.84|21752.84|21753.06|21753.06|21752.84|21752.84|0
1644320690000|2022-02-08 11:44:50|21752.77|21752.77|21752.64|21752.64|21752.88|21752.88|21752.6|21752.6|0
1644320700000|2022-02-08 11:45:00|21752.6|21752.6|21753.09|21753.09|21753.18|21753.18|21752.6|21752.6|0
1644320710000|2022-02-08 11:45:10|21752.99|21752.99|21752.56|21752.56|21752.99|21752.99|21752.34|21752.34|0
1644320720000|2022-02-08 11:45:20|21752.58|21752.58|21752.6|21752.6|21752.73|21752.73|21752.51|21752.51|0
1644320730000|2022-02-08 11:45:30|21752.64|21752.64|21752.44|21752.44|21752.67|21752.67|21752.43|21752.43|0
1644320740000|2022-02-08 11:45:40|21752.37|21752.37|21752.63|21752.63|21752.68|21752.68|21752.23|21752.23|0
1644320750000|2022-02-08 11:45:50|21752.77|21752.77|21752.62|21752.62|21752.93|21752.93|21752.62|21752.62|0
1644320760000|2022-02-08 11:46:00|21752.26|21752.26|21751.16|21751.16|21752.26|21752.26|21751.16|21751.16|0
1644320770000|2022-02-08 11:46:10|21751.1|21751.1|21751.49|21751.49|21751.76|21751.76|21751.1|21751.1|0
1644320780000|2022-02-08 11:46:20|21751.44|21751.44|21748.79|21748.79|21751.44|21751.44|21748.79|21748.79|0
1644320790000|2022-02-08 11:46:30|21748.92|21748.92|21748.04|21748.04|21749.29|21749.29|21748.04|21748.04|0
1644320800000|2022-02-08 11:46:40|21747.92|21747.92|21747.46|21747.46|21747.98|21747.98|21747.4|21747.4|0
1644320810000|2022-02-08 11:46:50|21747.32|21747.32|21746.77|21746.77|21747.34|21747.34|21746.77|21746.77|0
1644320820000|2022-02-08 11:47:00|21746.9|21746.9|21747.45|21747.45|21747.45|21747.45|21746.9|21746.9|0
1644320830000|2022-02-08 11:47:10|21747.51|21747.51|21747.49|21747.49|21747.51|21747.51|21747.37|21747.37|0
1644320840000|2022-02-08 11:47:20|21747.6|21747.6|21748.59|21748.59|21748.59|21748.59|21747.6|21747.6|0
1644320850000|2022-02-08 11:47:30|21748.69|21748.69|21749.2|21749.2|21749.2|21749.2|21748.69|21748.69|0
1644320860000|2022-02-08 11:47:40|21749.32|21749.32|21749.31|21749.31|21749.36|21749.36|21749.31|21749.31|0
1644320870000|2022-02-08 11:47:50|21749.38|21749.38|21749.42|21749.42|21749.53|21749.53|21749.29|21749.29|0
1644320880000|2022-02-08 11:48:00|21749.49|21749.49|21749.71|21749.71|21749.71|21749.71|21749.4|21749.4|0
1644320890000|2022-02-08 11:48:10|21749.6|21749.6|21749.81|21749.81|21749.86|21749.86|21749.6|21749.6|0
1644320900000|2022-02-08 11:48:20|21749.7|21749.7|21749.76|21749.76|21749.76|21749.76|21749.51|21749.51|0
1644320910000|2022-02-08 11:48:30|21749.71|21749.71|21749.78|21749.78|21749.81|21749.81|21749.71|21749.71|0
1644320920000|2022-02-08 11:48:40|21749.71|21749.71|21750.27|21750.27|21750.4|21750.4|21749.71|21749.71|0
1644320930000|2022-02-08 11:48:50|21750.37|21750.37|21750.45|21750.45|21750.45|21750.45|21750.37|21750.37|0
1644320940000|2022-02-08 11:49:00|21750.32|21750.32|21749.95|21749.95|21750.58|21750.58|21749.95|21749.95|0
1644320950000|2022-02-08 11:49:10|21749.84|21749.84|21749.9|21749.9|21750.03|21750.03|21749.72|21749.72|0
1644320960000|2022-02-08 11:49:20|21749.97|21749.97|21749.96|21749.96|21749.99|21749.99|21749.7|21749.7|0
1644320970000|2022-02-08 11:49:30|21749.92|21749.92|21749.69|21749.69|21750.04|21750.04|21749.55|21749.55|0
1644320980000|2022-02-08 11:49:40|21749.61|21749.61|21749.54|21749.54|21749.84|21749.84|21749.54|21749.54|0
1644320990000|2022-02-08 11:49:50|21749.46|21749.46|21749.73|21749.73|21749.73|21749.73|21749.46|21749.46|0
1644321000000|2022-02-08 11:50:00|21749.66|21749.66|21749.38|21749.38|21749.66|21749.66|21749.27|21749.27|0
1644321010000|2022-02-08 11:50:10|21749.22|21749.22|21749.72|21749.72|21749.72|21749.72|21749.18|21749.18|0
1644321020000|2022-02-08 11:50:20|21749.86|21749.86|21749.65|21749.65|21749.86|21749.86|21749.65|21749.65|0
1644321030000|2022-02-08 11:50:30|21749.62|21749.62|21749.55|21749.55|21749.67|21749.67|21749.34|21749.34|0
1644321040000|2022-02-08 11:50:40|21749.74|21749.74|21749.84|21749.84|21750.14|21750.14|21749.74|21749.74|0
1644321050000|2022-02-08 11:50:50|21749.77|21749.77|21749.63|21749.63|21749.77|21749.77|21749.33|21749.33|0
1644321060000|2022-02-08 11:51:00|21749.56|21749.56|21748.8|21748.8|21749.64|21749.64|21748.8|21748.8|0
1644321070000|2022-02-08 11:51:10|21748.87|21748.87|21749.12|21749.12|21749.12|21749.12|21748.81|21748.81|0
1644321080000|2022-02-08 11:51:20|21749.19|21749.19|21749.5|21749.5|21749.52|21749.52|21749.19|21749.19|0
1644321090000|2022-02-08 11:51:30|21749.68|21749.68|21749.85|21749.85|21749.85|21749.85|21749.52|21749.52|0
1644321100000|2022-02-08 11:51:40|21749.88|21749.88|21750.43|21750.43|21750.43|21750.43|21749.88|21749.88|0
1644321110000|2022-02-08 11:51:50|21750.61|21750.61|21750.37|21750.37|21750.61|21750.61|21750.2|21750.2|0
1644321120000|2022-02-08 11:52:00|21749.86|21749.86|21749.02|21749.02|21749.88|21749.88|21749|21749|0
1644321130000|2022-02-08 11:52:10|21748.96|21748.96|21749.7|21749.7|21749.81|21749.81|21748.96|21748.96|0
1644321140000|2022-02-08 11:52:20|21749.68|21749.68|21750.38|21750.38|21750.38|21750.38|21749.68|21749.68|0
1644321150000|2022-02-08 11:52:30|21750.43|21750.43|21750.3|21750.3|21750.48|21750.48|21750.3|21750.3|0
1644321160000|2022-02-08 11:52:40|21750.26|21750.26|21750.57|21750.57|21750.72|21750.72|21750.2|21750.2|0
1644321170000|2022-02-08 11:52:50|21750.53|21750.53|21750.66|21750.66|21750.93|21750.93|21750.53|21750.53|0
1644321180000|2022-02-08 11:53:00|21750.75|21750.75|21750.98|21750.98|21750.98|21750.98|21750.62|21750.62|0
1644321190000|2022-02-08 11:53:10|21751.11|21751.11|21751.51|21751.51|21751.51|21751.51|21750.82|21750.82|0
1644321200000|2022-02-08 11:53:20|21751.58|21751.58|21751.59|21751.59|21751.7|21751.7|21751.58|21751.58|0
1644321210000|2022-02-08 11:53:30|21751.66|21751.66|21751.38|21751.38|21751.66|21751.66|21751.38|21751.38|0
1644321220000|2022-02-08 11:53:40|21751.19|21751.19|21751.33|21751.33|21751.35|21751.35|21751.08|21751.08|0
1644321230000|2022-02-08 11:53:50|21751.39|21751.39|21750.6|21750.6|21751.41|21751.41|21750.31|21750.31|0
1644321240000|2022-02-08 11:54:00|21750.87|21750.87|21750.87|21750.87|21750.92|21750.92|21750.87|21750.87|0
1644321250000|2022-02-08 11:54:10|21750.65|21750.65|21750.33|21750.33|21750.65|21750.65|21750.2|21750.2|0
1644321260000|2022-02-08 11:54:20|21750.38|21750.38|21749.71|21749.71|21750.38|21750.38|21749.71|21749.71|0
1644321270000|2022-02-08 11:54:30|21749.59|21749.59|21749.33|21749.33|21749.59|21749.59|21749.24|21749.24|0
1644321280000|2022-02-08 11:54:40|21749.32|21749.32|21748.81|21748.81|21749.32|21749.32|21748.78|21748.78|0
1644321290000|2022-02-08 11:54:50|21748.73|21748.73|21748.97|21748.97|21748.98|21748.98|21748.73|21748.73|0
1644321300000|2022-02-08 11:55:00|21748.81|21748.81|21748.98|21748.98|21748.98|21748.98|21748.72|21748.72|0
1644321310000|2022-02-08 11:55:10|21749.05|21749.05|21748.56|21748.56|21749.05|21749.05|21748.56|21748.56|0
1644321320000|2022-02-08 11:55:20|21748.39|21748.39|21748.47|21748.47|21748.47|21748.47|21748.39|21748.39|0
1644321330000|2022-02-08 11:55:30|21748.3|21748.3|21748.47|21748.47|21748.47|21748.47|21748.26|21748.26|0
1644321340000|2022-02-08 11:55:40|21748.57|21748.57|21748.62|21748.62|21748.89|21748.89|21748.57|21748.57|0
1644321350000|2022-02-08 11:55:50|21748.82|21748.82|21748.87|21748.87|21748.94|21748.94|21748.82|21748.82|0
1644321360000|2022-02-08 11:56:00|21748.85|21748.85|21748.24|21748.24|21748.99|21748.99|21748.24|21748.24|0
1644321370000|2022-02-08 11:56:10|21748.18|21748.18|21748.12|21748.12|21748.18|21748.18|21747.88|21747.88|0
1644321380000|2022-02-08 11:56:20|21748.06|21748.06|21748.25|21748.25|21748.25|21748.25|21747.99|21747.99|0
1644321390000|2022-02-08 11:56:30|21748.48|21748.48|21748.33|21748.33|21748.48|21748.48|21748.09|21748.09|0
1644321400000|2022-02-08 11:56:40|21748.28|21748.28|21748.49|21748.49|21748.49|21748.49|21748.28|21748.28|0
1644321410000|2022-02-08 11:56:50|21748.55|21748.55|21748.25|21748.25|21748.55|21748.55|21748.08|21748.08|0
1644321420000|2022-02-08 11:57:00|21748.32|21748.32|21747.61|21747.61|21748.32|21748.32|21747.59|21747.59|0
1644321430000|2022-02-08 11:57:10|21747.54|21747.54|21747.64|21747.64|21747.75|21747.75|21747.54|21747.54|0
1644321440000|2022-02-08 11:57:20|21747.89|21747.89|21747.65|21747.65|21747.89|21747.89|21747.65|21747.65|0
1644321450000|2022-02-08 11:57:30|21747.6|21747.6|21748.24|21748.24|21748.31|21748.31|21747.6|21747.6|0
1644321460000|2022-02-08 11:57:40|21748.12|21748.12|21747.89|21747.89|21748.25|21748.25|21747.83|21747.83|0
1644321470000|2022-02-08 11:57:50|21747.76|21747.76|21747.8|21747.8|21748.21|21748.21|21747.76|21747.76|0
1644321480000|2022-02-08 11:58:00|21747.57|21747.57|21747.73|21747.73|21748.05|21748.05|21747.57|21747.57|0
1644321490000|2022-02-08 11:58:10|21747.77|21747.77|21747.87|21747.87|21747.87|21747.87|21747.64|21747.64|0
1644321500000|2022-02-08 11:58:20|21747.83|21747.83|21747.8|21747.8|21747.92|21747.92|21747.8|21747.8|0
1644321510000|2022-02-08 11:58:30|21747.83|21747.83|21747.91|21747.91|21747.91|21747.91|21747.83|21747.83|0
1644321520000|2022-02-08 11:58:40|21748.01|21748.01|21748.1|21748.1|21748.2|21748.2|21747.91|21747.91|0
1644321530000|2022-02-08 11:58:50|21748.18|21748.18|21748.92|21748.92|21748.92|21748.92|21748.18|21748.18|0
1644321540000|2022-02-08 11:59:00|21749.04|21749.04|21749.05|21749.05|21749.05|21749.05|21748.62|21748.62|0
1644321550000|2022-02-08 11:59:10|21748.92|21748.92|21749.44|21749.44|21749.57|21749.57|21748.92|21748.92|0
1644321560000|2022-02-08 11:59:20|21749.5|21749.5|21749.43|21749.43|21749.64|21749.64|21749.43|21749.43|0
1644321570000|2022-02-08 11:59:30|21749.48|21749.48|21750.27|21750.27|21750.27|21750.27|21749.48|21749.48|0
1644321580000|2022-02-08 11:59:40|21750.33|21750.33|21750.49|21750.49|21750.52|21750.52|21750.33|21750.33|0
1644321590000|2022-02-08 11:59:50|21750.57|21750.57|21753.63|21753.63|21753.63|21753.63|21750.57|21750.57|0
1644321600000|2022-02-08 12:00:00|21753.59|21753.59|21752.08|21752.08|21753.59|21753.59|21751.98|21751.98|0
1644321610000|2022-02-08 12:00:10|21752.13|21752.13|21752.11|21752.11|21752.13|21752.13|21751.92|21751.92|0
1644321620000|2022-02-08 12:00:20|21752.13|21752.13|21751.73|21751.73|21752.13|21752.13|21751.73|21751.73|0
1644321630000|2022-02-08 12:00:30|21751.79|21751.79|21751.76|21751.76|21751.98|21751.98|21751.76|21751.76|0
1644321640000|2022-02-08 12:00:40|21750.72|21750.72|21750.66|21750.66|21750.77|21750.77|21750.59|21750.59|0
1644321650000|2022-02-08 12:00:50|21750.59|21750.59|21749.71|21749.71|21750.59|21750.59|21749.46|21749.46|0
1644321660000|2022-02-08 12:01:00|21749.63|21749.63|21749.65|21749.65|21749.89|21749.89|21749.56|21749.56|0
1644321670000|2022-02-08 12:01:10|21749.73|21749.73|21750.07|21750.07|21750.07|21750.07|21749.73|21749.73|0
1644321680000|2022-02-08 12:01:20|21750.11|21750.11|21750.01|21750.01|21750.11|21750.11|21749.96|21749.96|0
1644321690000|2022-02-08 12:01:30|21750.11|21750.11|21750.64|21750.64|21750.64|21750.64|21750.11|21750.11|0
1644321700000|2022-02-08 12:01:40|21750.5|21750.5|21750.5|21750.5|21750.5|21750.5|21750.5|21750.5|0
1644321710000|2022-02-08 12:01:50|21750.46|21750.46|21750.18|21750.18|21750.61|21750.61|21750.18|21750.18|0
1644321720000|2022-02-08 12:02:00|21750.44|21750.44|21751.22|21751.22|21751.22|21751.22|21750.44|21750.44|0
1644321730000|2022-02-08 12:02:10|21751.3|21751.3|21751.36|21751.36|21751.36|21751.36|21750.98|21750.98|0
1644321740000|2022-02-08 12:02:20|21751.33|21751.33|21751.79|21751.79|21751.88|21751.88|21751.33|21751.33|0
1644321750000|2022-02-08 12:02:30|21751.85|21751.85|21751.58|21751.58|21751.85|21751.85|21751.58|21751.58|0
1644321760000|2022-02-08 12:02:40|21751.61|21751.61|21751.94|21751.94|21751.94|21751.94|21751.52|21751.52|0
1644321770000|2022-02-08 12:02:50|21751.72|21751.72|21751.64|21751.64|21751.72|21751.72|21751.31|21751.31|0
1644321780000|2022-02-08 12:03:00|21751.51|21751.51|21752.16|21752.16|21752.16|21752.16|21751.51|21751.51|0
1644321790000|2022-02-08 12:03:10|21752.24|21752.24|21751.77|21751.77|21752.3|21752.3|21751.77|21751.77|0
1644321800000|2022-02-08 12:03:20|21751.58|21751.58|21751.97|21751.97|21752.08|21752.08|21751.4|21751.4|0
1644321810000|2022-02-08 12:03:30|21751.92|21751.92|21751.96|21751.96|21752.04|21752.04|21751.84|21751.84|0
1644321820000|2022-02-08 12:03:40|21752|21752|21751.5|21751.5|21752|21752|21751.37|21751.37|0
1644321830000|2022-02-08 12:03:50|21751.42|21751.42|21751.42|21751.42|21751.42|21751.42|21751.2|21751.2|0
1644321840000|2022-02-08 12:04:00|21751.52|21751.52|21751.43|21751.43|21751.52|21751.52|21751.29|21751.29|0
1644321850000|2022-02-08 12:04:10|21751.47|21751.47|21751.23|21751.23|21751.49|21751.49|21751.23|21751.23|0
1644321860000|2022-02-08 12:04:20|21751.09|21751.09|21751.16|21751.16|21751.26|21751.26|21750.9|21750.9|0
1644321870000|2022-02-08 12:04:30|21751.34|21751.34|21751.5|21751.5|21751.56|21751.56|21751.34|21751.34|0
1644321880000|2022-02-08 12:04:40|21751.65|21751.65|21751.88|21751.88|21751.88|21751.88|21751.3|21751.3|0
1644321890000|2022-02-08 12:04:50|21751.94|21751.94|21751.23|21751.23|21752.07|21752.07|21751.23|21751.23|0
1644321900000|2022-02-08 12:05:00|21751.28|21751.28|21750.48|21750.48|21751.28|21751.28|21750.43|21750.43|0
1644321910000|2022-02-08 12:05:10|21750.53|21750.53|21751.81|21751.81|21751.85|21751.85|21750.45|21750.45|0
1644321920000|2022-02-08 12:05:20|21751.86|21751.86|21752.47|21752.47|21752.47|21752.47|21751.86|21751.86|0
1644321930000|2022-02-08 12:05:30|21752.69|21752.69|21752.15|21752.15|21752.69|21752.69|21752.15|21752.15|0
1644321940000|2022-02-08 12:05:40|21752.09|21752.09|21751.98|21751.98|21752.2|21752.2|21751.98|21751.98|0
1644321950000|2022-02-08 12:05:50|21752.09|21752.09|21751.24|21751.24|21752.09|21752.09|21751.24|21751.24|0
1644321960000|2022-02-08 12:06:00|21751.17|21751.17|21751.01|21751.01|21751.17|21751.17|21750.84|21750.84|0
1644321970000|2022-02-08 12:06:10|21751.03|21751.03|21751.14|21751.14|21751.23|21751.23|21750.82|21750.82|0
1644321980000|2022-02-08 12:06:20|21751.17|21751.17|21750.68|21750.68|21751.17|21751.17|21750.68|21750.68|0
1644321990000|2022-02-08 12:06:30|21750.63|21750.63|21750.32|21750.32|21750.63|21750.63|21750.28|21750.28|0
1644322000000|2022-02-08 12:06:40|21750.23|21750.23|21750.23|21750.23|21750.27|21750.27|21750.13|21750.13|0
1644322010000|2022-02-08 12:06:50|21750.24|21750.24|21749.25|21749.25|21750.24|21750.24|21749.25|21749.25|0
1644322020000|2022-02-08 12:07:00|21749.17|21749.17|21749.03|21749.03|21749.19|21749.19|21749.03|21749.03|0
1644322030000|2022-02-08 12:07:10|21749.22|21749.22|21749.49|21749.49|21749.52|21749.52|21749.22|21749.22|0
1644322040000|2022-02-08 12:07:20|21749.55|21749.55|21749.64|21749.64|21749.79|21749.79|21749.55|21749.55|0
1644322050000|2022-02-08 12:07:30|21749.7|21749.7|21749.86|21749.86|21749.86|21749.86|21749.65|21749.65|0
1644322060000|2022-02-08 12:07:40|21749.79|21749.79|21750.52|21750.52|21750.57|21750.57|21749.79|21749.79|0
1644322070000|2022-02-08 12:07:50|21750.47|21750.47|21750.58|21750.58|21750.72|21750.72|21750.23|21750.23|0
1644322080000|2022-02-08 12:08:00|21750.14|21750.14|21749.79|21749.79|21750.28|21750.28|21749.79|21749.79|0
1644322090000|2022-02-08 12:08:10|21749.83|21749.83|21749.04|21749.04|21749.83|21749.83|21749.04|21749.04|0
1644322100000|2022-02-08 12:08:20|21748.93|21748.93|21748.94|21748.94|21749.1|21749.1|21748.87|21748.87|0
1644322110000|2022-02-08 12:08:30|21748.84|21748.84|21748.97|21748.97|21749.11|21749.11|21748.84|21748.84|0
1644322120000|2022-02-08 12:08:40|21749.03|21749.03|21748.72|21748.72|21749.03|21749.03|21748.72|21748.72|0
1644322130000|2022-02-08 12:08:50|21748.77|21748.77|21749.16|21749.16|21749.19|21749.19|21748.77|21748.77|0
1644322140000|2022-02-08 12:09:00|21749.1|21749.1|21748.8|21748.8|21749.1|21749.1|21748.8|21748.8|0
1644322150000|2022-02-08 12:09:10|21748.75|21748.75|21748.99|21748.99|21748.99|21748.99|21748.71|21748.71|0
1644322160000|2022-02-08 12:09:20|21749.04|21749.04|21749.87|21749.87|21750.11|21750.11|21749.04|21749.04|0
1644322170000|2022-02-08 12:09:30|21749.8|21749.8|21748.36|21748.36|21749.8|21749.8|21748.36|21748.36|0
1644322180000|2022-02-08 12:09:40|21748.24|21748.24|21747.28|21747.28|21748.24|21748.24|21747.28|21747.28|0
1644322190000|2022-02-08 12:09:50|21747.33|21747.33|21747.45|21747.45|21747.57|21747.57|21747.32|21747.32|0
1644322200000|2022-02-08 12:10:00|21747.49|21747.49|21747.43|21747.43|21747.54|21747.54|21747.3|21747.3|0
1644322210000|2022-02-08 12:10:10|21747.35|21747.35|21747|21747|21747.35|21747.35|21746.92|21746.92|0
1644322220000|2022-02-08 12:10:20|21746.83|21746.83|21747.22|21747.22|21747.41|21747.41|21746.83|21746.83|0
1644322230000|2022-02-08 12:10:30|21747.29|21747.29|21746.96|21746.96|21747.29|21747.29|21746.96|21746.96|0
1644322240000|2022-02-08 12:10:40|21747|21747|21746.78|21746.78|21747.14|21747.14|21746.78|21746.78|0
1644322250000|2022-02-08 12:10:50|21746.94|21746.94|21747.16|21747.16|21747.16|21747.16|21746.91|21746.91|0
1644322260000|2022-02-08 12:11:00|21747.04|21747.04|21746.97|21746.97|21747.1|21747.1|21746.97|21746.97|0
1644322270000|2022-02-08 12:11:10|21747.04|21747.04|21746.84|21746.84|21747.04|21747.04|21746.84|21746.84|0
1644322280000|2022-02-08 12:11:20|21746.91|21746.91|21746.76|21746.76|21746.91|21746.91|21746.76|21746.76|0
1644322290000|2022-02-08 12:11:30|21746.62|21746.62|21746.56|21746.56|21746.67|21746.67|21746.32|21746.32|0
1644322300000|2022-02-08 12:11:40|21746.47|21746.47|21746.42|21746.42|21746.47|21746.47|21746.42|21746.42|0
1644322310000|2022-02-08 12:11:50|21746.52|21746.52|21746.23|21746.23|21746.57|21746.57|21746.17|21746.17|0
1644322320000|2022-02-08 12:12:00|21746.16|21746.16|21745.33|21745.33|21746.31|21746.31|21745.33|21745.33|0
1644322330000|2022-02-08 12:12:10|21745.22|21745.22|21745.64|21745.64|21745.75|21745.75|21745.22|21745.22|0
1644322340000|2022-02-08 12:12:20|21745.72|21745.72|21745.68|21745.68|21745.91|21745.91|21745.68|21745.68|0
1644322350000|2022-02-08 12:12:30|21745.62|21745.62|21745.48|21745.48|21745.62|21745.62|21745.41|21745.41|0
1644322360000|2022-02-08 12:12:40|21745.56|21745.56|21744.69|21744.69|21745.62|21745.62|21744.69|21744.69|0
1644322370000|2022-02-08 12:12:50|21744.56|21744.56|21744.14|21744.14|21744.56|21744.56|21744|21744|0
1644322380000|2022-02-08 12:13:00|21743.98|21743.98|21743.21|21743.21|21743.99|21743.99|21743.21|21743.21|0
1644322390000|2022-02-08 12:13:10|21743.18|21743.18|21743.02|21743.02|21743.18|21743.18|21743.02|21743.02|0
1644322400000|2022-02-08 12:13:20|21743.18|21743.18|21742.65|21742.65|21743.18|21743.18|21742.5|21742.5|0
1644322410000|2022-02-08 12:13:30|21742.52|21742.52|21742.83|21742.83|21742.83|21742.83|21742.51|21742.51|0
1644322420000|2022-02-08 12:13:40|21742.64|21742.64|21742.36|21742.36|21742.64|21742.64|21742.36|21742.36|0
1644322430000|2022-02-08 12:13:50|21742.5|21742.5|21742.48|21742.48|21742.58|21742.58|21742.47|21742.47|0
1644322440000|2022-02-08 12:14:00|21742.47|21742.47|21742.9|21742.9|21742.92|21742.92|21742.44|21742.44|0
1644322450000|2022-02-08 12:14:10|21742.76|21742.76|21742.59|21742.59|21742.83|21742.83|21742.52|21742.52|0
1644322460000|2022-02-08 12:14:20|21742.56|21742.56|21743.16|21743.16|21743.27|21743.27|21742.56|21742.56|0
1644322470000|2022-02-08 12:14:30|21743.12|21743.12|21744.01|21744.01|21744.01|21744.01|21743.12|21743.12|0
1644322480000|2022-02-08 12:14:40|21744.1|21744.1|21744.09|21744.09|21744.14|21744.14|21744.09|21744.09|0
1644322490000|2022-02-08 12:14:50|21744.16|21744.16|21744.29|21744.29|21744.33|21744.33|21744.16|21744.16|0
1644322500000|2022-02-08 12:15:00|21744.27|21744.27|21745.1|21745.1|21745.1|21745.1|21744.25|21744.25|0
1644322510000|2022-02-08 12:15:10|21745.05|21745.05|21744.43|21744.43|21745.05|21745.05|21744.28|21744.28|0
1644322520000|2022-02-08 12:15:20|21744.46|21744.46|21744.48|21744.48|21744.89|21744.89|21744.46|21744.46|0
1644322530000|2022-02-08 12:15:30|21744.66|21744.66|21744.25|21744.25|21744.66|21744.66|21744.19|21744.19|0
1644322540000|2022-02-08 12:15:40|21744.32|21744.32|21743.69|21743.69|21744.32|21744.32|21743.69|21743.69|0
1644322550000|2022-02-08 12:15:50|21743.6|21743.6|21744.07|21744.07|21744.14|21744.14|21743.55|21743.55|0
1644322560000|2022-02-08 12:16:00|21743.99|21743.99|21742.32|21742.32|21743.99|21743.99|21742.32|21742.32|0
1644322570000|2022-02-08 12:16:10|21742.02|21742.02|21741.79|21741.79|21742.16|21742.16|21741.7|21741.7|0
1644322580000|2022-02-08 12:16:20|21741.86|21741.86|21741.79|21741.79|21741.86|21741.86|21741.7|21741.7|0
1644322590000|2022-02-08 12:16:30|21741.91|21741.91|21741.88|21741.88|21742.05|21742.05|21741.88|21741.88|0
1644322600000|2022-02-08 12:16:40|21741.73|21741.73|21741.4|21741.4|21741.87|21741.87|21741.37|21741.37|0
1644322610000|2022-02-08 12:16:50|21741.21|21741.21|21741.04|21741.04|21741.4|21741.4|21741.04|21741.04|0
1644322620000|2022-02-08 12:17:00|21741.14|21741.14|21741.09|21741.09|21741.14|21741.14|21740.82|21740.82|0
1644322630000|2022-02-08 12:17:10|21741.35|21741.35|21740.69|21740.69|21741.44|21741.44|21740.69|21740.69|0
1644322640000|2022-02-08 12:17:20|21740.7|21740.7|21740.45|21740.45|21740.72|21740.72|21740.45|21740.45|0
1644322650000|2022-02-08 12:17:30|21740.3|21740.3|21739.83|21739.83|21740.3|21740.3|21739.63|21739.63|0
1644322660000|2022-02-08 12:17:40|21739.74|21739.74|21739.19|21739.19|21739.74|21739.74|21739.19|21739.19|0
1644322670000|2022-02-08 12:17:50|21739.02|21739.02|21738.71|21738.71|21739.02|21739.02|21738.52|21738.52|0
1644322680000|2022-02-08 12:18:00|21738.56|21738.56|21738.38|21738.38|21738.75|21738.75|21738.38|21738.38|0
1644322690000|2022-02-08 12:18:10|21738.31|21738.31|21738.13|21738.13|21738.43|21738.43|21738.13|21738.13|0
1644322700000|2022-02-08 12:18:20|21738.23|21738.23|21737.84|21737.84|21738.29|21738.29|21737.84|21737.84|0
1644322710000|2022-02-08 12:18:30|21737.77|21737.77|21737.73|21737.73|21738|21738|21737.73|21737.73|0
1644322720000|2022-02-08 12:18:40|21737.67|21737.67|21737.68|21737.68|21737.8|21737.8|21737.6|21737.6|0
1644322730000|2022-02-08 12:18:50|21737.82|21737.82|21737.52|21737.52|21737.91|21737.91|21737.34|21737.34|0
1644322740000|2022-02-08 12:19:00|21737.58|21737.58|21737.01|21737.01|21737.58|21737.58|21737.01|21737.01|0
1644322750000|2022-02-08 12:19:10|21736.93|21736.93|21737.06|21737.06|21737.21|21737.21|21736.93|21736.93|0
1644322760000|2022-02-08 12:19:20|21737.12|21737.12|21737.17|21737.17|21737.17|21737.17|21737.01|21737.01|0
1644322770000|2022-02-08 12:19:30|21737.24|21737.24|21737.35|21737.35|21737.35|21737.35|21737.24|21737.24|0
1644322780000|2022-02-08 12:19:40|21737.36|21737.36|21736.96|21736.96|21737.36|21737.36|21736.87|21736.87|0
1644322790000|2022-02-08 12:19:50|21737.01|21737.01|21737.41|21737.41|21737.49|21737.49|21737.01|21737.01|0
1644322800000|2022-02-08 12:20:00|21737.26|21737.26|21736.96|21736.96|21737.26|21737.26|21736.87|21736.87|0
1644322810000|2022-02-08 12:20:10|21736.77|21736.77|21736.69|21736.69|21736.77|21736.77|21736.69|21736.69|0
1644322820000|2022-02-08 12:20:20|21736.74|21736.74|21736.59|21736.59|21736.84|21736.84|21736.59|21736.59|0
1644322830000|2022-02-08 12:20:30|21736.55|21736.55|21736.58|21736.58|21736.58|21736.58|21736.55|21736.55|0
1644322840000|2022-02-08 12:20:40|21736.6|21736.6|21736.48|21736.48|21736.85|21736.85|21736.48|21736.48|0
1644322850000|2022-02-08 12:20:50|21736.42|21736.42|21735.5|21735.5|21736.58|21736.58|21735.5|21735.5|0
1644322860000|2022-02-08 12:21:00|21735.38|21735.38|21734.99|21734.99|21735.38|21735.38|21734.99|21734.99|0
1644322870000|2022-02-08 12:21:10|21735.13|21735.13|21735.61|21735.61|21735.61|21735.61|21734.98|21734.98|0
1644322880000|2022-02-08 12:21:20|21735.67|21735.67|21735.41|21735.41|21735.67|21735.67|21735.37|21735.37|0
1644322890000|2022-02-08 12:21:30|21735.28|21735.28|21735.21|21735.21|21735.28|21735.28|21735.21|21735.21|0
1644322900000|2022-02-08 12:21:40|21735.12|21735.12|21735.12|21735.12|21735.12|21735.12|21735.12|21735.12|0
1644322910000|2022-02-08 12:21:50|21735.09|21735.09|21735.01|21735.01|21735.09|21735.09|21734.93|21734.93|0
1644322920000|2022-02-08 12:22:00|21734.94|21734.94|21734.87|21734.87|21735.09|21735.09|21734.75|21734.75|0
1644322930000|2022-02-08 12:22:10|21734.99|21734.99|21735.07|21735.07|21735.07|21735.07|21734.93|21734.93|0
1644322940000|2022-02-08 12:22:20|21735.11|21735.11|21734.94|21734.94|21735.29|21735.29|21734.94|21734.94|0
1644322950000|2022-02-08 12:22:30|21734.77|21734.77|21735.21|21735.21|21735.21|21735.21|21734.75|21734.75|0
1644322960000|2022-02-08 12:22:40|21735.13|21735.13|21734.53|21734.53|21735.74|21735.74|21734.53|21734.53|0
1644322970000|2022-02-08 12:22:50|21734.5|21734.5|21734.59|21734.59|21734.59|21734.59|21734.5|21734.5|0
1644322980000|2022-02-08 12:23:00|21734.63|21734.63|21734.78|21734.78|21734.78|21734.78|21734.63|21734.63|0
1644322990000|2022-02-08 12:23:10|21734.72|21734.72|21734.85|21734.85|21734.91|21734.91|21734.72|21734.72|0
1644323000000|2022-02-08 12:23:20|21735.01|21735.01|21734.83|21734.83|21735.24|21735.24|21734.83|21734.83|0
1644323010000|2022-02-08 12:23:30|21734.78|21734.78|21734.05|21734.05|21734.78|21734.78|21734.05|21734.05|0
1644323020000|2022-02-08 12:23:40|21733.96|21733.96|21733.73|21733.73|21734.02|21734.02|21733.56|21733.56|0
1644323030000|2022-02-08 12:23:50|21733.6|21733.6|21733.76|21733.76|21733.85|21733.85|21733.6|21733.6|0
1644323040000|2022-02-08 12:24:00|21733.68|21733.68|21733.88|21733.88|21733.94|21733.94|21733.64|21733.64|0
1644323050000|2022-02-08 12:24:10|21733.94|21733.94|21733.88|21733.88|21733.94|21733.94|21733.88|21733.88|0
1644323060000|2022-02-08 12:24:20|21733.93|21733.93|21734.15|21734.15|21734.4|21734.4|21733.93|21733.93|0
1644323070000|2022-02-08 12:24:30|21734.35|21734.35|21734.44|21734.44|21734.44|21734.44|21734.2|21734.2|0
1644323080000|2022-02-08 12:24:40|21734.28|21734.28|21734.33|21734.33|21734.42|21734.42|21734.13|21734.13|0
1644323090000|2022-02-08 12:24:50|21734.27|21734.27|21735.72|21735.72|21735.78|21735.78|21734.09|21734.09|0
1644323100000|2022-02-08 12:25:00|21735.78|21735.78|21735.91|21735.91|21735.92|21735.92|21735.72|21735.72|0
1644323110000|2022-02-08 12:25:10|21735.97|21735.97|21736.14|21736.14|21736.16|21736.16|21735.95|21735.95|0
1644323120000|2022-02-08 12:25:20|21736.09|21736.09|21735.87|21735.87|21736.09|21736.09|21735.86|21735.86|0
1644323130000|2022-02-08 12:25:30|21735.83|21735.83|21735.56|21735.56|21735.83|21735.83|21735.5|21735.5|0
1644323140000|2022-02-08 12:25:40|21735.43|21735.43|21735.59|21735.59|21735.59|21735.59|21735.43|21735.43|0
1644323150000|2022-02-08 12:25:50|21735.6|21735.6|21736.05|21736.05|21736.05|21736.05|21735.49|21735.49|0
1644323160000|2022-02-08 12:26:00|21736.24|21736.24|21736.77|21736.77|21736.93|21736.93|21736.24|21736.24|0
1644323170000|2022-02-08 12:26:10|21736.72|21736.72|21737.48|21737.48|21737.64|21737.64|21736.72|21736.72|0
1644323180000|2022-02-08 12:26:20|21737.52|21737.52|21737.83|21737.83|21737.83|21737.83|21737.52|21737.52|0
1644323190000|2022-02-08 12:26:30|21737.9|21737.9|21738.06|21738.06|21738.1|21738.1|21737.9|21737.9|0
1644323200000|2022-02-08 12:26:40|21738.13|21738.13|21738.01|21738.01|21738.37|21738.37|21738.01|21738.01|0
1644323210000|2022-02-08 12:26:50|21738.06|21738.06|21738.43|21738.43|21738.58|21738.58|21738.06|21738.06|0
1644323220000|2022-02-08 12:27:00|21738.38|21738.38|21738.73|21738.73|21738.73|21738.73|21738.38|21738.38|0
1644323230000|2022-02-08 12:27:10|21738.8|21738.8|21739.17|21739.17|21739.17|21739.17|21738.8|21738.8|0
1644323240000|2022-02-08 12:27:20|21739.2|21739.2|21739.36|21739.36|21739.43|21739.43|21739.08|21739.08|0
1644323250000|2022-02-08 12:27:30|21739.34|21739.34|21739.21|21739.21|21739.42|21739.42|21739.19|21739.19|0
1644323260000|2022-02-08 12:27:40|21739|21739|21739.01|21739.01|21739.01|21739.01|21738.8|21738.8|0
1644323270000|2022-02-08 12:27:50|21738.92|21738.92|21739.02|21739.02|21739.02|21739.02|21738.92|21738.92|0
1644323280000|2022-02-08 12:28:00|21739|21739|21739.16|21739.16|21739.22|21739.22|21738.93|21738.93|0
1644323290000|2022-02-08 12:28:10|21738.86|21738.86|21738.59|21738.59|21738.86|21738.86|21738.59|21738.59|0
1644323300000|2022-02-08 12:28:20|21738.56|21738.56|21739.1|21739.1|21739.39|21739.39|21738.56|21738.56|0
1644323310000|2022-02-08 12:28:30|21738.85|21738.85|21739.04|21739.04|21739.04|21739.04|21738.85|21738.85|0
1644323320000|2022-02-08 12:28:40|21739.12|21739.12|21739.5|21739.5|21739.5|21739.5|21739.12|21739.12|0
1644323330000|2022-02-08 12:28:50|21739.36|21739.36|21739.51|21739.51|21739.51|21739.51|21739.27|21739.27|0
1644323340000|2022-02-08 12:29:00|21739.58|21739.58|21739.27|21739.27|21739.84|21739.84|21739.2|21739.2|0
1644323350000|2022-02-08 12:29:10|21739.39|21739.39|21739.59|21739.59|21739.62|21739.62|21739.33|21739.33|0
1644323360000|2022-02-08 12:29:20|21739.66|21739.66|21739.57|21739.57|21739.87|21739.87|21739.57|21739.57|0
1644323370000|2022-02-08 12:29:30|21739.5|21739.5|21739.9|21739.9|21739.9|21739.9|21739.5|21739.5|0
1644323380000|2022-02-08 12:29:40|21739.97|21739.97|21739.88|21739.88|21740.06|21740.06|21739.88|21739.88|0
1644323390000|2022-02-08 12:29:50|21739.95|21739.95|21740.32|21740.32|21740.32|21740.32|21739.95|21739.95|0
1644323400000|2022-02-08 12:30:00|21740.14|21740.14|21739.71|21739.71|21740.19|21740.19|21739.51|21739.51|0
1644323410000|2022-02-08 12:30:10|21739.64|21739.64|21738.69|21738.69|21739.64|21739.64|21738.64|21738.64|0
1644323420000|2022-02-08 12:30:20|21738.62|21738.62|21738.51|21738.51|21738.62|21738.62|21738.41|21738.41|0
1644323430000|2022-02-08 12:30:30|21738.44|21738.44|21738.58|21738.58|21738.58|21738.58|21738.44|21738.44|0
1644323440000|2022-02-08 12:30:40|21738.54|21738.54|21738.13|21738.13|21738.54|21738.54|21738.13|21738.13|0
1644323450000|2022-02-08 12:30:50|21738.16|21738.16|21737.75|21737.75|21738.42|21738.42|21737.75|21737.75|0
1644323460000|2022-02-08 12:31:00|21737.71|21737.71|21737.04|21737.04|21737.71|21737.71|21737.04|21737.04|0
1644323470000|2022-02-08 12:31:10|21737.06|21737.06|21736.19|21736.19|21737.06|21737.06|21736.19|21736.19|0
1644323480000|2022-02-08 12:31:20|21736.28|21736.28|21736.22|21736.22|21736.28|21736.28|21736.22|21736.22|0
1644323490000|2022-02-08 12:31:30|21736.27|21736.27|21736.43|21736.43|21736.43|21736.43|21736.19|21736.19|0
1644323500000|2022-02-08 12:31:40|21736.52|21736.52|21736.53|21736.53|21736.73|21736.73|21736.52|21736.52|0
1644323510000|2022-02-08 12:31:50|21736.63|21736.63|21736.93|21736.93|21736.99|21736.99|21736.63|21736.63|0
1644323520000|2022-02-08 12:32:00|21736.99|21736.99|21737.19|21737.19|21737.38|21737.38|21736.82|21736.82|0
1644323530000|2022-02-08 12:32:10|21737.24|21737.24|21737.69|21737.69|21737.69|21737.69|21736.94|21736.94|0
1644323540000|2022-02-08 12:32:20|21737.64|21737.64|21737.71|21737.71|21737.71|21737.71|21737.48|21737.48|0
1644323550000|2022-02-08 12:32:30|21737.77|21737.77|21737.6|21737.6|21737.89|21737.89|21737.48|21737.48|0
1644323560000|2022-02-08 12:32:40|21737.69|21737.69|21737.88|21737.88|21737.88|21737.88|21737.43|21737.43|0
1644323570000|2022-02-08 12:32:50|21737.81|21737.81|21737.71|21737.71|21737.82|21737.82|21737.71|21737.71|0
1644323580000|2022-02-08 12:33:00|21737.83|21737.83|21735.44|21735.44|21737.83|21737.83|21735.37|21735.37|0
1644323590000|2022-02-08 12:33:10|21735.36|21735.36|21734.59|21734.59|21735.42|21735.42|21734.22|21734.22|0
1644323600000|2022-02-08 12:33:20|21734.69|21734.69|21734.1|21734.1|21734.74|21734.74|21734.03|21734.03|0
1644323610000|2022-02-08 12:33:30|21733.94|21733.94|21735.07|21735.07|21735.07|21735.07|21733.94|21733.94|0
1644323620000|2022-02-08 12:33:40|21734.92|21734.92|21734.98|21734.98|21735.03|21735.03|21734.92|21734.92|0
1644323630000|2022-02-08 12:33:50|21734.85|21734.85|21734.84|21734.84|21734.93|21734.93|21734.77|21734.77|0
1644323640000|2022-02-08 12:34:00|21734.74|21734.74|21734.5|21734.5|21734.74|21734.74|21734.5|21734.5|0
1644323650000|2022-02-08 12:34:10|21734.45|21734.45|21734.25|21734.25|21734.47|21734.47|21734.25|21734.25|0
1644323660000|2022-02-08 12:34:20|21734.2|21734.2|21734.43|21734.43|21734.5|21734.5|21734.14|21734.14|0
1644323670000|2022-02-08 12:34:30|21734.5|21734.5|21734.75|21734.75|21734.82|21734.82|21734.39|21734.39|0
1644323680000|2022-02-08 12:34:40|21734.8|21734.8|21734.17|21734.17|21734.8|21734.8|21734.17|21734.17|0
1644323690000|2022-02-08 12:34:50|21734.11|21734.11|21734.65|21734.65|21734.69|21734.69|21734.11|21734.11|0
1644323700000|2022-02-08 12:35:00|21734.74|21734.74|21734.91|21734.91|21734.91|21734.91|21734.49|21734.49|0
1644323710000|2022-02-08 12:35:10|21735|21735|21734.89|21734.89|21735.11|21735.11|21734.73|21734.73|0
1644323720000|2022-02-08 12:35:20|21735.01|21735.01|21735.61|21735.61|21735.82|21735.82|21735.01|21735.01|0
1644323730000|2022-02-08 12:35:30|21735.75|21735.75|21736.08|21736.08|21736.08|21736.08|21735.7|21735.7|0
1644323740000|2022-02-08 12:35:40|21736.14|21736.14|21737.2|21737.2|21737.2|21737.2|21736.14|21736.14|0
1644323750000|2022-02-08 12:35:50|21737.13|21737.13|21736.89|21736.89|21737.16|21737.16|21736.82|21736.82|0
1644323760000|2022-02-08 12:36:00|21736.94|21736.94|21736.88|21736.88|21736.94|21736.94|21736.77|21736.77|0
1644323770000|2022-02-08 12:36:10|21736.99|21736.99|21736.92|21736.92|21737.1|21737.1|21736.8|21736.8|0
1644323780000|2022-02-08 12:36:20|21736.94|21736.94|21736.57|21736.57|21736.94|21736.94|21736.52|21736.52|0
1644323790000|2022-02-08 12:36:30|21736.64|21736.64|21735.8|21735.8|21736.64|21736.64|21735.8|21735.8|0
1644323800000|2022-02-08 12:36:40|21735.83|21735.83|21735.61|21735.61|21735.83|21735.83|21735.61|21735.61|0
1644323810000|2022-02-08 12:36:50|21735.54|21735.54|21735.44|21735.44|21735.78|21735.78|21735.35|21735.35|0
1644323820000|2022-02-08 12:37:00|21735.69|21735.69|21736.18|21736.18|21736.18|21736.18|21735.69|21735.69|0
1644323830000|2022-02-08 12:37:10|21736.29|21736.29|21736.18|21736.18|21736.44|21736.44|21736.18|21736.18|0
1644323840000|2022-02-08 12:37:20|21736.09|21736.09|21735.81|21735.81|21736.09|21736.09|21735.78|21735.78|0
1644323850000|2022-02-08 12:37:30|21735.72|21735.72|21735.6|21735.6|21735.72|21735.72|21735.46|21735.46|0
1644323860000|2022-02-08 12:37:40|21735.54|21735.54|21735.52|21735.52|21735.63|21735.63|21735.47|21735.47|0
1644323870000|2022-02-08 12:37:50|21735.57|21735.57|21735.61|21735.61|21735.61|21735.61|21735.57|21735.57|0
1644323880000|2022-02-08 12:38:00|21735.49|21735.49|21735.19|21735.19|21735.49|21735.49|21735.19|21735.19|0
1644323890000|2022-02-08 12:38:10|21735.25|21735.25|21735.2|21735.2|21735.27|21735.27|21735.2|21735.2|0
1644323900000|2022-02-08 12:38:20|21735.14|21735.14|21735.24|21735.24|21735.24|21735.24|21735.03|21735.03|0
1644323910000|2022-02-08 12:38:30|21735.3|21735.3|21735.05|21735.05|21735.3|21735.3|21735.05|21735.05|0
1644323920000|2022-02-08 12:38:40|21735.19|21735.19|21735.19|21735.19|21735.19|21735.19|21735.19|21735.19|0
1644323930000|2022-02-08 12:38:50|21735.31|21735.31|21736.2|21736.2|21736.2|21736.2|21735.31|21735.31|0
1644323940000|2022-02-08 12:39:00|21736.34|21736.34|21736.42|21736.42|21736.42|21736.42|21736.17|21736.17|0
1644323950000|2022-02-08 12:39:10|21736.47|21736.47|21736.53|21736.53|21736.53|21736.53|21736.35|21736.35|0
1644323960000|2022-02-08 12:39:20|21736.46|21736.46|21736.31|21736.31|21736.46|21736.46|21736.3|21736.3|0
1644323970000|2022-02-08 12:39:30|21736.28|21736.28|21736.53|21736.53|21736.66|21736.66|21736.28|21736.28|0
1644323980000|2022-02-08 12:39:40|21736.57|21736.57|21736.75|21736.75|21736.75|21736.75|21736.35|21736.35|0
1644323990000|2022-02-08 12:39:50|21736.82|21736.82|21737.12|21737.12|21737.12|21737.12|21736.82|21736.82|0
1644324000000|2022-02-08 12:40:00|21737.15|21737.15|21736.63|21736.63|21737.35|21737.35|21736.63|21736.63|0
1644324010000|2022-02-08 12:40:10|21736.65|21736.65|21736.62|21736.62|21736.69|21736.69|21736.58|21736.58|0
1644324020000|2022-02-08 12:40:20|21736.75|21736.75|21736.78|21736.78|21736.89|21736.89|21736.67|21736.67|0
1644324030000|2022-02-08 12:40:30|21736.75|21736.75|21736.47|21736.47|21736.75|21736.75|21736.02|21736.02|0
1644324040000|2022-02-08 12:40:40|21736.39|21736.39|21736.14|21736.14|21736.42|21736.42|21736.14|21736.14|0
1644324050000|2022-02-08 12:40:50|21736.21|21736.21|21735.89|21735.89|21736.28|21736.28|21735.74|21735.74|0
1644324060000|2022-02-08 12:41:00|21736.13|21736.13|21735.67|21735.67|21736.22|21736.22|21735.67|21735.67|0
1644324070000|2022-02-08 12:41:10|21735.6|21735.6|21735.81|21735.81|21735.81|21735.81|21735.6|21735.6|0
1644324080000|2022-02-08 12:41:20|21735.89|21735.89|21735.95|21735.95|21736.06|21736.06|21735.89|21735.89|0
1644324090000|2022-02-08 12:41:30|21736.07|21736.07|21736.21|21736.21|21736.33|21736.33|21736.07|21736.07|0
1644324100000|2022-02-08 12:41:40|21736.26|21736.26|21736.28|21736.28|21736.36|21736.36|21736.26|21736.26|0
1644324110000|2022-02-08 12:41:50|21736.33|21736.33|21736.09|21736.09|21736.33|21736.33|21736.09|21736.09|0
1644324120000|2022-02-08 12:42:00|21736.16|21736.16|21736.72|21736.72|21736.78|21736.78|21736.16|21736.16|0
1644324130000|2022-02-08 12:42:10|21736.79|21736.79|21736.3|21736.3|21736.79|21736.79|21736.24|21736.24|0
1644324140000|2022-02-08 12:42:20|21736.37|21736.37|21736.32|21736.32|21736.49|21736.49|21736.32|21736.32|0
1644324150000|2022-02-08 12:42:30|21736.22|21736.22|21736.35|21736.35|21736.35|21736.35|21736.05|21736.05|0
1644324160000|2022-02-08 12:42:40|21736.44|21736.44|21737.1|21737.1|21737.1|21737.1|21736.44|21736.44|0
1644324170000|2022-02-08 12:42:50|21737.12|21737.12|21737.24|21737.24|21737.32|21737.32|21737.12|21737.12|0
1644324180000|2022-02-08 12:43:00|21737.25|21737.25|21737.44|21737.44|21737.59|21737.59|21737.25|21737.25|0
1644324190000|2022-02-08 12:43:10|21737.57|21737.57|21738.1|21738.1|21738.26|21738.26|21737.57|21737.57|0
1644324200000|2022-02-08 12:43:20|21738.06|21738.06|21738.51|21738.51|21738.51|21738.51|21738.06|21738.06|0
1644324210000|2022-02-08 12:43:30|21738.42|21738.42|21738.15|21738.15|21738.48|21738.48|21737.95|21737.95|0
1644324220000|2022-02-08 12:43:40|21738.27|21738.27|21738.31|21738.31|21738.35|21738.35|21738.27|21738.27|0
1644324230000|2022-02-08 12:43:50|21738.25|21738.25|21738.01|21738.01|21738.28|21738.28|21737.97|21737.97|0
1644324240000|2022-02-08 12:44:00|21737.98|21737.98|21737.95|21737.95|21738.1|21738.1|21737.62|21737.62|0
1644324250000|2022-02-08 12:44:10|21737.92|21737.92|21737.51|21737.51|21738.08|21738.08|21737.51|21737.51|0
1644324260000|2022-02-08 12:44:20|21737.46|21737.46|21737.45|21737.45|21737.65|21737.65|21737.38|21737.38|0
1644324270000|2022-02-08 12:44:30|21737.51|21737.51|21737.61|21737.61|21737.71|21737.71|21737.51|21737.51|0
1644324280000|2022-02-08 12:44:40|21737.6|21737.6|21737.64|21737.64|21737.81|21737.81|21737.55|21737.55|0
1644324290000|2022-02-08 12:44:50|21737.78|21737.78|21737.99|21737.99|21738.04|21738.04|21737.78|21737.78|0
1644324300000|2022-02-08 12:45:00|21737.95|21737.95|21737.5|21737.5|21738.53|21738.53|21737.5|21737.5|0
1644324310000|2022-02-08 12:45:10|21737.44|21737.44|21738.25|21738.25|21738.25|21738.25|21737.31|21737.31|0
1644324320000|2022-02-08 12:45:20|21738.12|21738.12|21738.83|21738.83|21738.95|21738.95|21738.12|21738.12|0
1644324330000|2022-02-08 12:45:30|21738.9|21738.9|21738.88|21738.88|21739.01|21739.01|21738.88|21738.88|0
1644324350000|2022-02-08 12:45:50|21738.94|21738.94|21738.46|21738.46|21739.03|21739.03|21738.33|21738.33|0
1644324360000|2022-02-08 12:46:00|21738.67|21738.67|21738.64|21738.64|21738.85|21738.85|21738.6|21738.6|0
1644324370000|2022-02-08 12:46:10|21738.71|21738.71|21739.64|21739.64|21739.64|21739.64|21738.71|21738.71|0
1644324380000|2022-02-08 12:46:20|21739.78|21739.78|21739.58|21739.58|21739.82|21739.82|21739.57|21739.57|0
1644324390000|2022-02-08 12:46:30|21739.55|21739.55|21739.39|21739.39|21739.55|21739.55|21739.28|21739.28|0
1644324400000|2022-02-08 12:46:40|21739.38|21739.38|21739.54|21739.54|21739.62|21739.62|21739.38|21739.38|0
1644324410000|2022-02-08 12:46:50|21739.59|21739.59|21739.46|21739.46|21739.66|21739.66|21739.46|21739.46|0
1644324420000|2022-02-08 12:47:00|21739.48|21739.48|21739.5|21739.5|21739.77|21739.77|21739.45|21739.45|0
1644324430000|2022-02-08 12:47:10|21739.43|21739.43|21739.48|21739.48|21739.48|21739.48|21739.31|21739.31|0
1644324440000|2022-02-08 12:47:20|21739.6|21739.6|21739.9|21739.9|21739.9|21739.9|21739.6|21739.6|0
1644324450000|2022-02-08 12:47:30|21739.85|21739.85|21739.93|21739.93|21740.17|21740.17|21739.68|21739.68|0
1644324460000|2022-02-08 12:47:40|21739.98|21739.98|21739.98|21739.98|21739.98|21739.98|21739.98|21739.98|0
1644324470000|2022-02-08 12:47:50|21740.04|21740.04|21740.65|21740.65|21740.65|21740.65|21739.98|21739.98|0
1644324480000|2022-02-08 12:48:00|21740.59|21740.59|21740.67|21740.67|21740.69|21740.69|21740.5|21740.5|0
1644324490000|2022-02-08 12:48:10|21740.79|21740.79|21741.37|21741.37|21741.37|21741.37|21740.79|21740.79|0
1644324500000|2022-02-08 12:48:20|21741.33|21741.33|21741.82|21741.82|21742.05|21742.05|21741.33|21741.33|0
1644324510000|2022-02-08 12:48:30|21741.72|21741.72|21741.66|21741.66|21741.72|21741.72|21741.49|21741.49|0
1644324520000|2022-02-08 12:48:40|21741.56|21741.56|21741.54|21741.54|21741.6|21741.6|21741.4|21741.4|0
1644324530000|2022-02-08 12:48:50|21741.84|21741.84|21741.58|21741.58|21741.91|21741.91|21741.55|21741.55|0
1644324540000|2022-02-08 12:49:00|21741.46|21741.46|21741.22|21741.22|21741.63|21741.63|21741.11|21741.11|0
1644324550000|2022-02-08 12:49:10|21741.16|21741.16|21740.74|21740.74|21741.16|21741.16|21740.74|21740.74|0
1644324560000|2022-02-08 12:49:20|21740.79|21740.79|21740.96|21740.96|21740.96|21740.96|21740.79|21740.79|0
1644324570000|2022-02-08 12:49:30|21741.11|21741.11|21741.5|21741.5|21741.53|21741.53|21741.06|21741.06|0
1644324580000|2022-02-08 12:49:40|21741.29|21741.29|21741.52|21741.52|21741.52|21741.52|21741.29|21741.29|0
1644324590000|2022-02-08 12:49:50|21741.47|21741.47|21741.55|21741.55|21741.64|21741.64|21741.47|21741.47|0
1644324600000|2022-02-08 12:50:00|21741.62|21741.62|21742.53|21742.53|21742.53|21742.53|21741.62|21741.62|0
1644324610000|2022-02-08 12:50:10|21742.41|21742.41|21743.36|21743.36|21743.36|21743.36|21742.28|21742.28|0
1644324620000|2022-02-08 12:50:20|21743.5|21743.5|21743.95|21743.95|21743.95|21743.95|21743.5|21743.5|0
1644324630000|2022-02-08 12:50:30|21743.98|21743.98|21743.66|21743.66|21743.98|21743.98|21743.66|21743.66|0
1644324640000|2022-02-08 12:50:40|21743.59|21743.59|21743.51|21743.51|21743.64|21743.64|21743.3|21743.3|0
1644324650000|2022-02-08 12:50:50|21743.42|21743.42|21743.68|21743.68|21743.68|21743.68|21743.42|21743.42|0
1644324660000|2022-02-08 12:51:00|21743.62|21743.62|21743.82|21743.82|21743.95|21743.95|21743.62|21743.62|0
1644324670000|2022-02-08 12:51:10|21744.12|21744.12|21745.04|21745.04|21745.17|21745.17|21744.12|21744.12|0
1644324680000|2022-02-08 12:51:20|21744.83|21744.83|21744.55|21744.55|21744.85|21744.85|21744.55|21744.55|0
1644324690000|2022-02-08 12:51:30|21744.61|21744.61|21744.76|21744.76|21744.94|21744.94|21744.61|21744.61|0
1644324700000|2022-02-08 12:51:40|21744.92|21744.92|21745.13|21745.13|21745.41|21745.41|21744.92|21744.92|0
1644324710000|2022-02-08 12:51:50|21745.03|21745.03|21744.71|21744.71|21745.08|21745.08|21744.71|21744.71|0
1644324720000|2022-02-08 12:52:00|21744.77|21744.77|21744.25|21744.25|21744.77|21744.77|21744.02|21744.02|0
1644324730000|2022-02-08 12:52:10|21744.12|21744.12|21743.95|21743.95|21744.2|21744.2|21743.95|21743.95|0
1644324740000|2022-02-08 12:52:20|21744.02|21744.02|21743.93|21743.93|21744.02|21744.02|21743.77|21743.77|0
1644324750000|2022-02-08 12:52:30|21744.06|21744.06|21744.15|21744.15|21744.15|21744.15|21744.06|21744.06|0
1644324760000|2022-02-08 12:52:40|21744.06|21744.06|21744.22|21744.22|21744.22|21744.22|21744.06|21744.06|0
1644324770000|2022-02-08 12:52:50|21744.15|21744.15|21744.37|21744.37|21744.53|21744.53|21744.15|21744.15|0
1644324780000|2022-02-08 12:53:00|21744.32|21744.32|21743.88|21743.88|21744.32|21744.32|21743.81|21743.81|0
1644324790000|2022-02-08 12:53:10|21743.55|21743.55|21742.75|21742.75|21743.55|21743.55|21742.75|21742.75|0
1644324800000|2022-02-08 12:53:20|21742.73|21742.73|21742|21742|21742.73|21742.73|21742|21742|0
1644324810000|2022-02-08 12:53:30|21741.97|21741.97|21742.08|21742.08|21742.08|21742.08|21741.88|21741.88|0
1644324820000|2022-02-08 12:53:40|21742.15|21742.15|21742.27|21742.27|21742.36|21742.36|21742.15|21742.15|0
1644324830000|2022-02-08 12:53:50|21742.34|21742.34|21743.22|21743.22|21743.22|21743.22|21742.34|21742.34|0
1644324840000|2022-02-08 12:54:00|21743.18|21743.18|21743.35|21743.35|21743.35|21743.35|21743.18|21743.18|0
1644324850000|2022-02-08 12:54:10|21743.44|21743.44|21743.88|21743.88|21743.88|21743.88|21743.38|21743.38|0
1644324860000|2022-02-08 12:54:20|21743.86|21743.86|21743.97|21743.97|21744.06|21744.06|21743.86|21743.86|0
1644324870000|2022-02-08 12:54:30|21743.93|21743.93|21744.26|21744.26|21744.36|21744.36|21743.88|21743.88|0
1644324880000|2022-02-08 12:54:40|21744.12|21744.12|21744.36|21744.36|21744.53|21744.53|21744.08|21744.08|0
1644324890000|2022-02-08 12:54:50|21744.26|21744.26|21744.34|21744.34|21744.39|21744.39|21744.13|21744.13|0
1644324900000|2022-02-08 12:55:00|21744.28|21744.28|21744.91|21744.91|21744.91|21744.91|21744.28|21744.28|0
1644324910000|2022-02-08 12:55:10|21744.98|21744.98|21744.9|21744.9|21745|21745|21744.88|21744.88|0
1644324920000|2022-02-08 12:55:20|21745.02|21745.02|21744.92|21744.92|21745.06|21745.06|21744.88|21744.88|0
1644324930000|2022-02-08 12:55:30|21744.54|21744.54|21745.01|21745.01|21745.01|21745.01|21744.45|21744.45|0
1644324940000|2022-02-08 12:55:40|21744.97|21744.97|21744.97|21744.97|21744.97|21744.97|21744.76|21744.76|0
1644324950000|2022-02-08 12:55:50|21745.02|21745.02|21744.51|21744.51|21745.02|21745.02|21744.51|21744.51|0
1644324960000|2022-02-08 12:56:00|21744.63|21744.63|21744.68|21744.68|21744.68|21744.68|21744.27|21744.27|0
1644324970000|2022-02-08 12:56:10|21744.58|21744.58|21744.62|21744.62|21744.84|21744.84|21744.55|21744.55|0
1644324980000|2022-02-08 12:56:20|21744.58|21744.58|21744.31|21744.31|21744.58|21744.58|21744.31|21744.31|0
1644324990000|2022-02-08 12:56:30|21744.26|21744.26|21744.75|21744.75|21744.81|21744.81|21744.26|21744.26|0
1644325000000|2022-02-08 12:56:40|21744.97|21744.97|21744.97|21744.97|21744.97|21744.97|21744.97|21744.97|0
1644325010000|2022-02-08 12:56:50|21745.05|21745.05|21744.65|21744.65|21745.05|21745.05|21744.65|21744.65|0
1644325020000|2022-02-08 12:57:00|21744.74|21744.74|21744.95|21744.95|21744.96|21744.96|21744.63|21744.63|0
1644325030000|2022-02-08 12:57:10|21745.24|21745.24|21745.26|21745.26|21745.26|21745.26|21745.19|21745.19|0
1644325040000|2022-02-08 12:57:20|21744.96|21744.96|21744.85|21744.85|21745.01|21745.01|21744.67|21744.67|0
1644325050000|2022-02-08 12:57:30|21744.9|21744.9|21744.89|21744.89|21744.92|21744.92|21744.76|21744.76|0
1644325060000|2022-02-08 12:57:40|21744.62|21744.62|21744.69|21744.69|21744.78|21744.78|21744.47|21744.47|0
1644325070000|2022-02-08 12:57:50|21744.76|21744.76|21744.9|21744.9|21744.9|21744.9|21744.73|21744.73|0
1644325080000|2022-02-08 12:58:00|21744.69|21744.69|21744.97|21744.97|21745.04|21745.04|21744.69|21744.69|0
1644325090000|2022-02-08 12:58:10|21745.11|21745.11|21745.23|21745.23|21745.39|21745.39|21745.11|21745.11|0
1644325100000|2022-02-08 12:58:20|21745.15|21745.15|21745.13|21745.13|21745.18|21745.18|21744.97|21744.97|0
1644325110000|2022-02-08 12:58:30|21745.01|21745.01|21744.81|21744.81|21745.01|21745.01|21744.81|21744.81|0
1644325120000|2022-02-08 12:58:40|21744.92|21744.92|21744.9|21744.9|21744.92|21744.92|21744.82|21744.82|0
1644325130000|2022-02-08 12:58:50|21744.93|21744.93|21745.03|21745.03|21745.03|21745.03|21744.84|21744.84|0
1644325140000|2022-02-08 12:59:00|21744.74|21744.74|21744.54|21744.54|21744.74|21744.74|21744.41|21744.41|0
1644325150000|2022-02-08 12:59:10|21744.65|21744.65|21743.96|21743.96|21744.69|21744.69|21743.96|21743.96|0
1644325160000|2022-02-08 12:59:20|21744.12|21744.12|21744.39|21744.39|21744.59|21744.59|21744.1|21744.1|0
1644325170000|2022-02-08 12:59:30|21744.34|21744.34|21744.65|21744.65|21744.78|21744.78|21744.34|21744.34|0
1644325180000|2022-02-08 12:59:40|21744.56|21744.56|21745.11|21745.11|21745.13|21745.13|21744.56|21744.56|0
1644325190000|2022-02-08 12:59:50|21745.24|21745.24|21745.22|21745.22|21745.31|21745.31|21745.03|21745.03|0
1644325200000|2022-02-08 13:00:00|21745.16|21745.16|21744.85|21744.85|21745.29|21745.29|21744.85|21744.85|0
1644325210000|2022-02-08 13:00:10|21744.87|21744.87|21744.71|21744.71|21744.98|21744.98|21744.63|21744.63|0
1644325220000|2022-02-08 13:00:20|21744.75|21744.75|21744.97|21744.97|21745.02|21745.02|21744.75|21744.75|0
1644325230000|2022-02-08 13:00:30|21744.88|21744.88|21744.99|21744.99|21744.99|21744.99|21744.82|21744.82|0
1644325240000|2022-02-08 13:00:40|21745.04|21745.04|21745.32|21745.32|21745.32|21745.32|21745.04|21745.04|0
1644325250000|2022-02-08 13:00:50|21745.24|21745.24|21745.67|21745.67|21745.67|21745.67|21745.24|21745.24|0
1644325260000|2022-02-08 13:01:00|21745.61|21745.61|21745.49|21745.49|21745.89|21745.89|21745.46|21745.46|0
1644325270000|2022-02-08 13:01:10|21745.42|21745.42|21745.66|21745.66|21745.68|21745.68|21745.32|21745.32|0
1644325280000|2022-02-08 13:01:20|21745.7|21745.7|21745.87|21745.87|21745.87|21745.87|21745.61|21745.61|0
1644325290000|2022-02-08 13:01:30|21745.91|21745.91|21745.9|21745.9|21746.04|21746.04|21745.9|21745.9|0
1644325300000|2022-02-08 13:01:40|21745.83|21745.83|21746.48|21746.48|21746.48|21746.48|21745.83|21745.83|0
1644325310000|2022-02-08 13:01:50|21746.53|21746.53|21746.41|21746.41|21746.85|21746.85|21746.41|21746.41|0
1644325320000|2022-02-08 13:02:00|21746.19|21746.19|21746.41|21746.41|21746.41|21746.41|21745.96|21745.96|0
1644325330000|2022-02-08 13:02:10|21746.45|21746.45|21747.19|21747.19|21747.19|21747.19|21746.45|21746.45|0
1644325340000|2022-02-08 13:02:20|21747.27|21747.27|21747.86|21747.86|21747.86|21747.86|21747.21|21747.21|0
1644325350000|2022-02-08 13:02:30|21747.8|21747.8|21748.16|21748.16|21748.16|21748.16|21747.76|21747.76|0
1644325360000|2022-02-08 13:02:40|21748.2|21748.2|21748.41|21748.41|21748.43|21748.43|21747.96|21747.96|0
1644325370000|2022-02-08 13:02:50|21748.29|21748.29|21748.18|21748.18|21748.31|21748.31|21748.05|21748.05|0
1644325380000|2022-02-08 13:03:00|21748.28|21748.28|21748.59|21748.59|21748.59|21748.59|21748.02|21748.02|0
1644325390000|2022-02-08 13:03:10|21748.62|21748.62|21749.04|21749.04|21749.04|21749.04|21748.62|21748.62|0
1644325400000|2022-02-08 13:03:20|21749.09|21749.09|21749.33|21749.33|21749.46|21749.46|21749.09|21749.09|0
1644325410000|2022-02-08 13:03:30|21749.37|21749.37|21749.49|21749.49|21749.49|21749.49|21749.31|21749.31|0
1644325420000|2022-02-08 13:03:40|21749.64|21749.64|21750.07|21750.07|21750.07|21750.07|21749.58|21749.58|0
1644325430000|2022-02-08 13:03:50|21750.22|21750.22|21751.03|21751.03|21751.03|21751.03|21750.22|21750.22|0
1644325440000|2022-02-08 13:04:00|21751|21751|21751.36|21751.36|21751.36|21751.36|21751|21751|0
1644325450000|2022-02-08 13:04:10|21751.43|21751.43|21755.74|21755.74|21755.74|21755.74|21751.39|21751.39|0
1644325460000|2022-02-08 13:04:20|21755.83|21755.83|21758.26|21758.26|21758.31|21758.31|21755.83|21755.83|0
1644325470000|2022-02-08 13:04:30|21758.35|21758.35|21758.09|21758.09|21758.48|21758.48|21758.09|21758.09|0
1644325480000|2022-02-08 13:04:40|21758.03|21758.03|21758.08|21758.08|21758.26|21758.26|21758.03|21758.03|0
1644325490000|2022-02-08 13:04:50|21757.96|21757.96|21758.31|21758.31|21758.31|21758.31|21757.84|21757.84|0
1644325500000|2022-02-08 13:05:00|21758.44|21758.44|21758.02|21758.02|21758.44|21758.44|21757.68|21757.68|0
1644325510000|2022-02-08 13:05:10|21758.18|21758.18|21758.24|21758.24|21758.36|21758.36|21758.17|21758.17|0
1644325520000|2022-02-08 13:05:20|21758.42|21758.42|21758.66|21758.66|21758.76|21758.76|21758.42|21758.42|0
1644325530000|2022-02-08 13:05:30|21758.73|21758.73|21759.13|21759.13|21759.13|21759.13|21758.73|21758.73|0
1644325540000|2022-02-08 13:05:40|21759.17|21759.17|21760.66|21760.66|21760.7|21760.7|21759.17|21759.17|0
1644325550000|2022-02-08 13:05:50|21760.62|21760.62|21760.58|21760.58|21760.95|21760.95|21760.58|21760.58|0
1644325560000|2022-02-08 13:06:00|21760.51|21760.51|21761.92|21761.92|21761.92|21761.92|21760.51|21760.51|0
1644325570000|2022-02-08 13:06:10|21761.89|21761.89|21762.79|21762.79|21762.79|21762.79|21761.89|21761.89|0
1644325580000|2022-02-08 13:06:20|21762.87|21762.87|21763.94|21763.94|21764|21764|21762.87|21762.87|0
1644325590000|2022-02-08 13:06:30|21764.06|21764.06|21764.35|21764.35|21764.46|21764.46|21764.06|21764.06|0
1644325600000|2022-02-08 13:06:40|21764.31|21764.31|21764.49|21764.49|21764.49|21764.49|21764.23|21764.23|0
1644325610000|2022-02-08 13:06:50|21764.78|21764.78|21765.36|21765.36|21765.39|21765.39|21764.78|21764.78|0
1644325620000|2022-02-08 13:07:00|21765.39|21765.39|21765.85|21765.85|21765.85|21765.85|21765.39|21765.39|0
1644325630000|2022-02-08 13:07:10|21765.96|21765.96|21766.51|21766.51|21766.51|21766.51|21765.91|21765.91|0
1644325640000|2022-02-08 13:07:20|21766.35|21766.35|21766.31|21766.31|21766.35|21766.35|21766.14|21766.14|0
1644325650000|2022-02-08 13:07:30|21766.47|21766.47|21767.1|21767.1|21767.1|21767.1|21766.33|21766.33|0
1644325660000|2022-02-08 13:07:40|21767.18|21767.18|21767.67|21767.67|21767.67|21767.67|21767.16|21767.16|0
1644325670000|2022-02-08 13:07:50|21767.73|21767.73|21768.08|21768.08|21768.08|21768.08|21767.73|21767.73|0
1644325680000|2022-02-08 13:08:00|21768.11|21768.11|21768.73|21768.73|21768.73|21768.73|21767.89|21767.89|0
1644325690000|2022-02-08 13:08:10|21768.82|21768.82|21769.12|21769.12|21769.49|21769.49|21768.82|21768.82|0
1644325700000|2022-02-08 13:08:20|21769.2|21769.2|21769.32|21769.32|21769.46|21769.46|21769.2|21769.2|0
1644325710000|2022-02-08 13:08:30|21769.41|21769.41|21769.12|21769.12|21769.41|21769.41|21768.98|21768.98|0
1644325720000|2022-02-08 13:08:40|21769.17|21769.17|21768.75|21768.75|21769.28|21769.28|21768.75|21768.75|0
1644325730000|2022-02-08 13:08:50|21768.7|21768.7|21768.26|21768.26|21768.82|21768.82|21768.26|21768.26|0
1644325740000|2022-02-08 13:09:00|21768.12|21768.12|21768.25|21768.25|21768.25|21768.25|21767.92|21767.92|0
1644325750000|2022-02-08 13:09:10|21768.14|21768.14|21768.31|21768.31|21768.31|21768.31|21768.14|21768.14|0
1644325760000|2022-02-08 13:09:20|21768.57|21768.57|21768.3|21768.3|21768.57|21768.57|21768.3|21768.3|0
1644325770000|2022-02-08 13:09:30|21768.23|21768.23|21768.1|21768.1|21768.23|21768.23|21768.03|21768.03|0
1644325780000|2022-02-08 13:09:40|21768.17|21768.17|21768.2|21768.2|21768.29|21768.29|21768.17|21768.17|0
1644325790000|2022-02-08 13:09:50|21768.45|21768.45|21768.29|21768.29|21768.55|21768.55|21768.29|21768.29|0
1644325800000|2022-02-08 13:10:00|21768.16|21768.16|21768.16|21768.16|21768.16|21768.16|21768.05|21768.05|0
1644325810000|2022-02-08 13:10:10|21768.09|21768.09|21767.54|21767.54|21768.09|21768.09|21767.54|21767.54|0
1644325820000|2022-02-08 13:10:20|21767.57|21767.57|21767.34|21767.34|21767.57|21767.57|21767.27|21767.27|0
1644325830000|2022-02-08 13:10:30|21767.41|21767.41|21767.53|21767.53|21767.81|21767.81|21767.41|21767.41|0
1644325840000|2022-02-08 13:10:40|21767.79|21767.79|21767.59|21767.59|21767.86|21767.86|21767.59|21767.59|0
1644325850000|2022-02-08 13:10:50|21767.55|21767.55|21767.13|21767.13|21767.61|21767.61|21767.13|21767.13|0
1644325860000|2022-02-08 13:11:00|21767.06|21767.06|21766.84|21766.84|21767.17|21767.17|21766.48|21766.48|0
1644325870000|2022-02-08 13:11:10|21766.91|21766.91|21766.66|21766.66|21767.01|21767.01|21766.5|21766.5|0
1644325880000|2022-02-08 13:11:20|21766.32|21766.32|21766.02|21766.02|21766.32|21766.32|21766.02|21766.02|0
1644325890000|2022-02-08 13:11:30|21765.84|21765.84|21765.74|21765.74|21765.84|21765.84|21765.53|21765.53|0
1644325900000|2022-02-08 13:11:40|21765.66|21765.66|21765.5|21765.5|21765.66|21765.66|21765.5|21765.5|0
1644325910000|2022-02-08 13:11:50|21765.48|21765.48|21765.7|21765.7|21765.7|21765.7|21765.41|21765.41|0
1644325920000|2022-02-08 13:12:00|21765.63|21765.63|21765.56|21765.56|21765.63|21765.63|21765.56|21765.56|0
1644325930000|2022-02-08 13:12:10|21765.5|21765.5|21765.93|21765.93|21766.08|21766.08|21765.5|21765.5|0
1644325940000|2022-02-08 13:12:20|21766.07|21766.07|21766.45|21766.45|21766.45|21766.45|21766.07|21766.07|0
1644325950000|2022-02-08 13:12:30|21766.32|21766.32|21766.49|21766.49|21766.49|21766.49|21766.32|21766.32|0
1644325960000|2022-02-08 13:12:40|21766.42|21766.42|21766.47|21766.47|21766.47|21766.47|21766.34|21766.34|0
1644325970000|2022-02-08 13:12:50|21766.38|21766.38|21766.39|21766.39|21766.52|21766.52|21766.36|21766.36|0
1644325980000|2022-02-08 13:13:00|21766.3|21766.3|21766.47|21766.47|21766.47|21766.47|21766.23|21766.23|0
1644325990000|2022-02-08 13:13:10|21766.34|21766.34|21766.19|21766.19|21766.34|21766.34|21766.19|21766.19|0
1644326000000|2022-02-08 13:13:20|21766.29|21766.29|21766.25|21766.25|21766.29|21766.29|21766.25|21766.25|0
1644326010000|2022-02-08 13:13:30|21766.43|21766.43|21767.11|21767.11|21767.11|21767.11|21766.43|21766.43|0
1644326020000|2022-02-08 13:13:40|21767.16|21767.16|21767.16|21767.16|21767.24|21767.24|21767.16|21767.16|0
1644326030000|2022-02-08 13:13:50|21767.1|21767.1|21766.91|21766.91|21767.21|21767.21|21766.91|21766.91|0
1644326040000|2022-02-08 13:14:00|21766.87|21766.87|21767.5|21767.5|21767.75|21767.75|21766.82|21766.82|0
1644326050000|2022-02-08 13:14:10|21767.47|21767.47|21767.19|21767.19|21767.7|21767.7|21767.19|21767.19|0
1644326060000|2022-02-08 13:14:20|21767.23|21767.23|21767.45|21767.45|21767.56|21767.56|21767.23|21767.23|0
1644326070000|2022-02-08 13:14:30|21767.42|21767.42|21767.47|21767.47|21767.64|21767.64|21767.21|21767.21|0
1644326080000|2022-02-08 13:14:40|21767.42|21767.42|21767.55|21767.55|21767.55|21767.55|21767.4|21767.4|0
1644326090000|2022-02-08 13:14:50|21767.39|21767.39|21767.09|21767.09|21767.39|21767.39|21766.96|21766.96|0
1644326100000|2022-02-08 13:15:00|21767.16|21767.16|21766.91|21766.91|21767.27|21767.27|21766.91|21766.91|0
1644326110000|2022-02-08 13:15:10|21767.01|21767.01|21766.92|21766.92|21767.01|21767.01|21766.69|21766.69|0
1644326120000|2022-02-08 13:15:20|21767.04|21767.04|21764.28|21764.28|21767.04|21767.04|21764.28|21764.28|0
1644326130000|2022-02-08 13:15:30|21764.18|21764.18|21764.53|21764.53|21764.6|21764.6|21764.17|21764.17|0
1644326140000|2022-02-08 13:15:40|21764.58|21764.58|21764.52|21764.52|21764.58|21764.58|21764.52|21764.52|0
1644326150000|2022-02-08 13:15:50|21764.57|21764.57|21764.23|21764.23|21764.57|21764.57|21764.23|21764.23|0
1644326160000|2022-02-08 13:16:00|21764.15|21764.15|21764.73|21764.73|21764.73|21764.73|21764.15|21764.15|0
1644326170000|2022-02-08 13:16:10|21764.65|21764.65|21764.65|21764.65|21764.65|21764.65|21764.65|21764.65|0
1644326180000|2022-02-08 13:16:20|21764.43|21764.43|21764.76|21764.76|21764.76|21764.76|21764.32|21764.32|0
1644326190000|2022-02-08 13:16:30|21764.79|21764.79|21764.65|21764.65|21764.79|21764.79|21764.55|21764.55|0
1644326200000|2022-02-08 13:16:40|21764.73|21764.73|21765.11|21765.11|21765.17|21765.17|21764.73|21764.73|0
1644326210000|2022-02-08 13:16:50|21764.93|21764.93|21765.07|21765.07|21765.24|21765.24|21764.93|21764.93|0
1644326220000|2022-02-08 13:17:00|21764.91|21764.91|21764.98|21764.98|21765.16|21765.16|21764.88|21764.88|0
1644326230000|2022-02-08 13:17:10|21764.87|21764.87|21764.29|21764.29|21764.87|21764.87|21764.29|21764.29|0
1644326240000|2022-02-08 13:17:20|21764.24|21764.24|21764.62|21764.62|21764.62|21764.62|21764.19|21764.19|0
1644326250000|2022-02-08 13:17:30|21764.69|21764.69|21764.46|21764.46|21764.82|21764.82|21764.46|21764.46|0
1644326260000|2022-02-08 13:17:40|21764.59|21764.59|21764.54|21764.54|21764.59|21764.59|21764.4|21764.4|0
1644326270000|2022-02-08 13:17:50|21764.49|21764.49|21764.15|21764.15|21764.49|21764.49|21764.15|21764.15|0
1644326280000|2022-02-08 13:18:00|21764.09|21764.09|21763.14|21763.14|21764.09|21764.09|21763.14|21763.14|0
1644326290000|2022-02-08 13:18:10|21763.1|21763.1|21762.85|21762.85|21763.2|21763.2|21762.8|21762.8|0
1644326300000|2022-02-08 13:18:20|21762.81|21762.81|21762.93|21762.93|21762.93|21762.93|21762.31|21762.31|0
1644326310000|2022-02-08 13:18:30|21762.92|21762.92|21762.61|21762.61|21762.92|21762.92|21762.28|21762.28|0
1644326320000|2022-02-08 13:18:40|21762.7|21762.7|21762.84|21762.84|21762.97|21762.97|21762.7|21762.7|0
1644326330000|2022-02-08 13:18:50|21762.81|21762.81|21762.88|21762.88|21762.88|21762.88|21762.55|21762.55|0
1644326340000|2022-02-08 13:19:00|21762.84|21762.84|21762.95|21762.95|21762.95|21762.95|21762.63|21762.63|0
1644326350000|2022-02-08 13:19:10|21763.03|21763.03|21762.44|21762.44|21763.03|21763.03|21762.44|21762.44|0
1644326360000|2022-02-08 13:19:20|21762.37|21762.37|21762.45|21762.45|21762.56|21762.56|21762.3|21762.3|0
1644326370000|2022-02-08 13:19:30|21762.41|21762.41|21763.14|21763.14|21763.14|21763.14|21762.22|21762.22|0
1644326380000|2022-02-08 13:19:40|21763.05|21763.05|21763.15|21763.15|21763.26|21763.26|21763.05|21763.05|0
1644326390000|2022-02-08 13:19:50|21763.04|21763.04|21763.12|21763.12|21763.25|21763.25|21762.95|21762.95|0
1644326400000|2022-02-08 13:20:00|21762.99|21762.99|21762.95|21762.95|21763.15|21763.15|21762.62|21762.62|0
1644326410000|2022-02-08 13:20:10|21763.02|21763.02|21762.81|21762.81|21763.03|21763.03|21762.81|21762.81|0
1644326420000|2022-02-08 13:20:20|21762.83|21762.83|21762.64|21762.64|21762.88|21762.88|21762.61|21762.61|0
1644326430000|2022-02-08 13:20:30|21762.52|21762.52|21762.26|21762.26|21762.52|21762.52|21762.26|21762.26|0
1644326440000|2022-02-08 13:20:40|21762.4|21762.4|21762.16|21762.16|21762.4|21762.4|21762.14|21762.14|0
1644326450000|2022-02-08 13:20:50|21762.2|21762.2|21762.16|21762.16|21762.27|21762.27|21762.11|21762.11|0
1644326460000|2022-02-08 13:21:00|21762.2|21762.2|21762.12|21762.12|21762.47|21762.47|21762.07|21762.07|0
1644326470000|2022-02-08 13:21:10|21762.2|21762.2|21762.44|21762.44|21762.47|21762.47|21762.2|21762.2|0
1644326480000|2022-02-08 13:21:20|21762.46|21762.46|21763.46|21763.46|21763.46|21763.46|21762.46|21762.46|0
1644326490000|2022-02-08 13:21:30|21763.42|21763.42|21763.47|21763.47|21763.51|21763.51|21763.42|21763.42|0
1644326500000|2022-02-08 13:21:40|21763.54|21763.54|21763.27|21763.27|21763.58|21763.58|21763.18|21763.18|0
1644326510000|2022-02-08 13:21:50|21763.2|21763.2|21762.64|21762.64|21763.2|21763.2|21762.64|21762.64|0
1644326520000|2022-02-08 13:22:00|21762.74|21762.74|21762.76|21762.76|21762.94|21762.94|21762.55|21762.55|0
1644326530000|2022-02-08 13:22:10|21762.9|21762.9|21762.96|21762.96|21762.96|21762.96|21762.9|21762.9|0
1644326540000|2022-02-08 13:22:20|21762.92|21762.92|21762.26|21762.26|21762.92|21762.92|21762.26|21762.26|0
1644326550000|2022-02-08 13:22:30|21762.21|21762.21|21762.2|21762.2|21762.27|21762.27|21762.16|21762.16|0
1644326560000|2022-02-08 13:22:40|21762.14|21762.14|21762.07|21762.07|21762.14|21762.14|21761.82|21761.82|0
1644326570000|2022-02-08 13:22:50|21761.92|21761.92|21762.13|21762.13|21762.13|21762.13|21761.85|21761.85|0
1644326580000|2022-02-08 13:23:00|21762.06|21762.06|21762.71|21762.71|21762.71|21762.71|21762|21762|0
1644326590000|2022-02-08 13:23:10|21762.57|21762.57|21762.5|21762.5|21762.57|21762.57|21762.5|21762.5|0
1644326600000|2022-02-08 13:23:20|21762.56|21762.56|21762.35|21762.35|21762.56|21762.56|21762.16|21762.16|0
1644326610000|2022-02-08 13:23:30|21762.26|21762.26|21762.17|21762.17|21762.26|21762.26|21762.17|21762.17|0
1644326620000|2022-02-08 13:23:40|21762.31|21762.31|21762.33|21762.33|21762.54|21762.54|21762.31|21762.31|0
1644326630000|2022-02-08 13:23:50|21762.38|21762.38|21762.62|21762.62|21762.73|21762.73|21762.38|21762.38|0
1644326640000|2022-02-08 13:24:00|21762.42|21762.42|21761.67|21761.67|21762.42|21762.42|21761.67|21761.67|0
1644326650000|2022-02-08 13:24:10|21761.54|21761.54|21761.61|21761.61|21761.61|21761.61|21761.54|21761.54|0
1644326660000|2022-02-08 13:24:20|21761.45|21761.45|21761.52|21761.52|21761.58|21761.58|21761.45|21761.45|0
1644326670000|2022-02-08 13:24:30|21761.43|21761.43|21761.46|21761.46|21761.58|21761.58|21761.26|21761.26|0
1644326680000|2022-02-08 13:24:40|21761.39|21761.39|21760.6|21760.6|21761.39|21761.39|21760.6|21760.6|0
1644326690000|2022-02-08 13:24:50|21760.68|21760.68|21760.72|21760.72|21760.89|21760.89|21760.68|21760.68|0
1644326700000|2022-02-08 13:25:00|21760.66|21760.66|21759.89|21759.89|21760.69|21760.69|21759.89|21759.89|0
1644326710000|2022-02-08 13:25:10|21759.67|21759.67|21759|21759|21759.67|21759.67|21759|21759|0
1644326720000|2022-02-08 13:25:20|21758.85|21758.85|21758.48|21758.48|21758.89|21758.89|21758.48|21758.48|0
1644326730000|2022-02-08 13:25:30|21758.41|21758.41|21758.3|21758.3|21758.54|21758.54|21758.12|21758.12|0
1644326740000|2022-02-08 13:25:40|21758.23|21758.23|21758.25|21758.25|21758.25|21758.25|21758.17|21758.17|0
1644326750000|2022-02-08 13:25:50|21758.34|21758.34|21757.7|21757.7|21758.34|21758.34|21757.7|21757.7|0
1644326760000|2022-02-08 13:26:00|21757.54|21757.54|21756.06|21756.06|21757.66|21757.66|21756.06|21756.06|0
1644326770000|2022-02-08 13:26:10|21756.02|21756.02|21755.81|21755.81|21756.02|21756.02|21755.68|21755.68|0
1644326780000|2022-02-08 13:26:20|21755.71|21755.71|21755.3|21755.3|21755.71|21755.71|21755.25|21755.25|0
1644326790000|2022-02-08 13:26:30|21755.27|21755.27|21754.8|21754.8|21755.27|21755.27|21754.8|21754.8|0
1644326800000|2022-02-08 13:26:40|21754.78|21754.78|21753.98|21753.98|21754.78|21754.78|21753.98|21753.98|0
1644326810000|2022-02-08 13:26:50|21754|21754|21753.19|21753.19|21754|21754|21753.19|21753.19|0
1644326820000|2022-02-08 13:27:00|21753.05|21753.05|21752.89|21752.89|21753.21|21753.21|21752.89|21752.89|0
1644326830000|2022-02-08 13:27:10|21752.79|21752.79|21752.64|21752.64|21752.79|21752.79|21752.6|21752.6|0
1644326840000|2022-02-08 13:27:20|21752.76|21752.76|21751.03|21751.03|21752.76|21752.76|21751.03|21751.03|0
1644326850000|2022-02-08 13:27:30|21750.96|21750.96|21750.43|21750.43|21750.96|21750.96|21750.43|21750.43|0
1644326860000|2022-02-08 13:27:40|21750.37|21750.37|21749.73|21749.73|21750.37|21750.37|21749.73|21749.73|0
1644326870000|2022-02-08 13:27:50|21749.66|21749.66|21747.72|21747.72|21749.66|21749.66|21747.72|21747.72|0
1644326880000|2022-02-08 13:28:00|21747.64|21747.64|21746.43|21746.43|21747.64|21747.64|21746.43|21746.43|0
1644326890000|2022-02-08 13:28:10|21746.39|21746.39|21746.12|21746.12|21746.44|21746.44|21746|21746|0
1644326900000|2022-02-08 13:28:20|21745.99|21745.99|21745.85|21745.85|21746.14|21746.14|21745.85|21745.85|0
1644326910000|2022-02-08 13:28:30|21746|21746|21746.02|21746.02|21746.17|21746.17|21745.89|21745.89|0
1644326920000|2022-02-08 13:28:40|21746.09|21746.09|21745.61|21745.61|21746.15|21746.15|21745.61|21745.61|0
1644326930000|2022-02-08 13:28:50|21745.57|21745.57|21745.5|21745.5|21745.57|21745.57|21745.43|21745.43|0
1644326940000|2022-02-08 13:29:00|21745.74|21745.74|21745.47|21745.47|21745.74|21745.74|21745.27|21745.27|0
1644326950000|2022-02-08 13:29:10|21745.41|21745.41|21745.41|21745.41|21745.46|21745.46|21745.41|21745.41|0
1644326960000|2022-02-08 13:29:20|21745.46|21745.46|21745.28|21745.28|21745.46|21745.46|21745.21|21745.21|0
1644326970000|2022-02-08 13:29:30|21745.34|21745.34|21745.18|21745.18|21745.63|21745.63|21745.18|21745.18|0
1644326980000|2022-02-08 13:29:40|21745.26|21745.26|21744.91|21744.91|21745.26|21745.26|21744.91|21744.91|0
1644326990000|2022-02-08 13:29:50|21744.84|21744.84|21745.3|21745.3|21745.84|21745.84|21744.84|21744.84|0
1644327000000|2022-02-08 13:30:00|21745.44|21745.44|21746.2|21746.2|21746.2|21746.2|21745.3|21745.3|0
1644327010000|2022-02-08 13:30:10|21746.28|21746.28|21746.59|21746.59|21746.76|21746.76|21746.28|21746.28|0
1644327020000|2022-02-08 13:30:20|21746.53|21746.53|21746.85|21746.85|21746.9|21746.9|21746.53|21746.53|0
1644327030000|2022-02-08 13:30:30|21746.89|21746.89|21747.06|21747.06|21747.16|21747.16|21746.84|21746.84|0
1644327040000|2022-02-08 13:30:40|21746.97|21746.97|21747.02|21747.02|21747.04|21747.04|21746.91|21746.91|0
1644327050000|2022-02-08 13:30:50|21746.94|21746.94|21746.79|21746.79|21746.94|21746.94|21746.79|21746.79|0
1644327060000|2022-02-08 13:31:00|21746.86|21746.86|21746.48|21746.48|21746.97|21746.97|21746.48|21746.48|0
1644327070000|2022-02-08 13:31:10|21746.52|21746.52|21746.64|21746.64|21746.64|21746.64|21746.4|21746.4|0
1644327080000|2022-02-08 13:31:20|21746.71|21746.71|21746.64|21746.64|21746.71|21746.71|21746.64|21746.64|0
1644327090000|2022-02-08 13:31:30|21746.86|21746.86|21747.22|21747.22|21747.22|21747.22|21746.86|21746.86|0
1644327100000|2022-02-08 13:31:40|21747.35|21747.35|21747.7|21747.7|21747.7|21747.7|21747.29|21747.29|0
1644327110000|2022-02-08 13:31:50|21747.78|21747.78|21747.71|21747.71|21747.82|21747.82|21747.71|21747.71|0
1644327120000|2022-02-08 13:32:00|21747.74|21747.74|21747.56|21747.56|21747.74|21747.74|21747.5|21747.5|0
1644327130000|2022-02-08 13:32:10|21748|21748|21747.94|21747.94|21748.01|21748.01|21747.93|21747.93|0
1644327140000|2022-02-08 13:32:20|21747.86|21747.86|21747.77|21747.77|21748.14|21748.14|21747.77|21747.77|0
1644327150000|2022-02-08 13:32:30|21747.73|21747.73|21747.6|21747.6|21747.87|21747.87|21747.51|21747.51|0
1644327160000|2022-02-08 13:32:40|21747.67|21747.67|21747.65|21747.65|21747.74|21747.74|21747.58|21747.58|0
1644327170000|2022-02-08 13:32:50|21747.59|21747.59|21747.76|21747.76|21747.86|21747.86|21747.46|21747.46|0
1644327180000|2022-02-08 13:33:00|21747.73|21747.73|21747.96|21747.96|21748.45|21748.45|21747.73|21747.73|0
1644327190000|2022-02-08 13:33:10|21747.91|21747.91|21747.17|21747.17|21747.91|21747.91|21747.04|21747.04|0
1644327200000|2022-02-08 13:33:20|21747.44|21747.44|21747.57|21747.57|21747.7|21747.7|21747.4|21747.4|0
1644327210000|2022-02-08 13:33:30|21747.45|21747.45|21747.53|21747.53|21747.53|21747.53|21747.35|21747.35|0
1644327220000|2022-02-08 13:33:40|21747.64|21747.64|21747.8|21747.8|21747.92|21747.92|21747.64|21747.64|0
1644327230000|2022-02-08 13:33:50|21747.87|21747.87|21747.77|21747.77|21747.87|21747.87|21747.77|21747.77|0
1644327240000|2022-02-08 13:34:00|21747.71|21747.71|21747.58|21747.58|21747.71|21747.71|21747.48|21747.48|0
1644327250000|2022-02-08 13:34:10|21747.46|21747.46|21747.32|21747.32|21747.55|21747.55|21747.22|21747.22|0
1644327260000|2022-02-08 13:34:20|21747.27|21747.27|21747.24|21747.24|21747.36|21747.36|21747.23|21747.23|0
1644327270000|2022-02-08 13:34:30|21747.17|21747.17|21748.47|21748.47|21748.47|21748.47|21747.17|21747.17|0
1644327280000|2022-02-08 13:34:40|21748.4|21748.4|21748.53|21748.53|21748.53|21748.53|21748.28|21748.28|0
1644327290000|2022-02-08 13:34:50|21748.56|21748.56|21748.56|21748.56|21748.56|21748.56|21748.56|21748.56|0
1644327300000|2022-02-08 13:35:00|21748.58|21748.58|21748.49|21748.49|21748.67|21748.67|21748.34|21748.34|0
1644327310000|2022-02-08 13:35:10|21748.56|21748.56|21748.37|21748.37|21748.62|21748.62|21748.33|21748.33|0
1644327320000|2022-02-08 13:35:20|21748.47|21748.47|21748.39|21748.39|21748.58|21748.58|21748.39|21748.39|0
1644327330000|2022-02-08 13:35:30|21748.46|21748.46|21749.34|21749.34|21749.34|21749.34|21748.46|21748.46|0
1644327340000|2022-02-08 13:35:40|21749.42|21749.42|21749.77|21749.77|21749.77|21749.77|21749.42|21749.42|0
1644327350000|2022-02-08 13:35:50|21749.68|21749.68|21749.47|21749.47|21749.88|21749.88|21749.47|21749.47|0
1644327360000|2022-02-08 13:36:00|21749.4|21749.4|21749.58|21749.58|21749.69|21749.69|21749.4|21749.4|0
1644327370000|2022-02-08 13:36:10|21749.55|21749.55|21749.54|21749.54|21749.75|21749.75|21749.54|21749.54|0
1644327380000|2022-02-08 13:36:20|21749.59|21749.59|21749.8|21749.8|21749.8|21749.8|21749.59|21749.59|0
1644327390000|2022-02-08 13:36:30|21749.94|21749.94|21750.19|21750.19|21750.19|21750.19|21749.94|21749.94|0
1644327400000|2022-02-08 13:36:40|21750.09|21750.09|21750.16|21750.16|21750.28|21750.28|21750.09|21750.09|0
1644327410000|2022-02-08 13:36:50|21750.22|21750.22|21750.71|21750.71|21750.71|21750.71|21750.1|21750.1|0
1644327420000|2022-02-08 13:37:00|21750.78|21750.78|21750.52|21750.52|21751.02|21751.02|21750.46|21750.46|0
1644327430000|2022-02-08 13:37:10|21750.45|21750.45|21750.11|21750.11|21750.59|21750.59|21750.11|21750.11|0
1644327440000|2022-02-08 13:37:20|21750.04|21750.04|21750.05|21750.05|21750.2|21750.2|21750.04|21750.04|0
1644327450000|2022-02-08 13:37:30|21750.01|21750.01|21750.02|21750.02|21750.06|21750.06|21749.94|21749.94|0
1644327460000|2022-02-08 13:37:40|21750.04|21750.04|21750.12|21750.12|21750.12|21750.12|21750.04|21750.04|0
1644327470000|2022-02-08 13:37:50|21749.96|21749.96|21750.24|21750.24|21750.24|21750.24|21749.96|21749.96|0
1644327480000|2022-02-08 13:38:00|21750.11|21750.11|21749.96|21749.96|21750.11|21750.11|21749.69|21749.69|0
1644327490000|2022-02-08 13:38:10|21749.91|21749.91|21750.25|21750.25|21750.25|21750.25|21749.91|21749.91|0
1644327500000|2022-02-08 13:38:20|21750.18|21750.18|21750.27|21750.27|21750.27|21750.27|21750.18|21750.18|0
1644327510000|2022-02-08 13:38:30|21750.19|21750.19|21750.05|21750.05|21750.37|21750.37|21749.91|21749.91|0
1644327520000|2022-02-08 13:38:40|21750.21|21750.21|21750.41|21750.41|21750.41|21750.41|21750.21|21750.21|0
1644327530000|2022-02-08 13:38:50|21750.32|21750.32|21750.39|21750.39|21750.39|21750.39|21750.19|21750.19|0
1644327540000|2022-02-08 13:39:00|21750.41|21750.41|21750.49|21750.49|21750.56|21750.56|21750.26|21750.26|0
1644327550000|2022-02-08 13:39:10|21750.53|21750.53|21750.49|21750.49|21750.61|21750.61|21750.4|21750.4|0
1644327560000|2022-02-08 13:39:20|21750.43|21750.43|21750.04|21750.04|21750.49|21750.49|21749.85|21749.85|0
1644327570000|2022-02-08 13:39:30|21750.08|21750.08|21750.59|21750.59|21750.64|21750.64|21750|21750|0
1644327580000|2022-02-08 13:39:40|21750.5|21750.5|21750.33|21750.33|21750.68|21750.68|21750.33|21750.33|0
1644327590000|2022-02-08 13:39:50|21750.38|21750.38|21750.28|21750.28|21750.48|21750.48|21750.28|21750.28|0
1644327600000|2022-02-08 13:40:00|21750.13|21750.13|21749.9|21749.9|21750.21|21750.21|21749.72|21749.72|0
1644327610000|2022-02-08 13:40:10|21749.94|21749.94|21749.07|21749.07|21750|21750|21749.07|21749.07|0
1644327620000|2022-02-08 13:40:20|21749.11|21749.11|21749.33|21749.33|21749.37|21749.37|21749.11|21749.11|0
1644327630000|2022-02-08 13:40:30|21749.37|21749.37|21750.02|21750.02|21750.02|21750.02|21749.37|21749.37|0
1644327640000|2022-02-08 13:40:40|21749.88|21749.88|21750.33|21750.33|21750.33|21750.33|21749.7|21749.7|0
1644327650000|2022-02-08 13:40:50|21750.41|21750.41|21749.78|21749.78|21750.49|21750.49|21749.78|21749.78|0
1644327660000|2022-02-08 13:41:00|21749.92|21749.92|21749.57|21749.57|21750.18|21750.18|21749.57|21749.57|0
1644327670000|2022-02-08 13:41:10|21749.51|21749.51|21749.84|21749.84|21749.84|21749.84|21749.46|21749.46|0
1644327680000|2022-02-08 13:41:20|21749.78|21749.78|21749.61|21749.61|21749.78|21749.78|21749.61|21749.61|0
1644327690000|2022-02-08 13:41:30|21749.65|21749.65|21749.71|21749.71|21749.71|21749.71|21749.56|21749.56|0
1644327700000|2022-02-08 13:41:40|21749.65|21749.65|21749.61|21749.61|21749.79|21749.79|21749.45|21749.45|0
1644327710000|2022-02-08 13:41:50|21749.52|21749.52|21749.2|21749.2|21749.52|21749.52|21749.11|21749.11|0
1644327720000|2022-02-08 13:42:00|21749.17|21749.17|21748.49|21748.49|21749.17|21749.17|21748.49|21748.49|0
1644327730000|2022-02-08 13:42:10|21748.56|21748.56|21749.3|21749.3|21749.4|21749.4|21748.56|21748.56|0
1644327740000|2022-02-08 13:42:20|21749.22|21749.22|21749.62|21749.62|21749.71|21749.71|21748.77|21748.77|0
1644327750000|2022-02-08 13:42:30|21749.7|21749.7|21750.19|21750.19|21750.41|21750.41|21749.7|21749.7|0
1644327760000|2022-02-08 13:42:40|21750.12|21750.12|21749.22|21749.22|21750.19|21750.19|21749.22|21749.22|0
1644327770000|2022-02-08 13:42:50|21749.37|21749.37|21749.77|21749.77|21749.77|21749.77|21749.37|21749.37|0
1644327780000|2022-02-08 13:43:00|21749.83|21749.83|21750.18|21750.18|21750.32|21750.32|21749.77|21749.77|0
1644327790000|2022-02-08 13:43:10|21750.13|21750.13|21749.82|21749.82|21750.15|21750.15|21749.82|21749.82|0
1644327800000|2022-02-08 13:43:20|21750.05|21750.05|21749.91|21749.91|21750.05|21750.05|21749.91|21749.91|0
1644327810000|2022-02-08 13:43:30|21749.84|21749.84|21749.67|21749.67|21749.84|21749.84|21749.62|21749.62|0
1644327820000|2022-02-08 13:43:40|21749.62|21749.62|21749.81|21749.81|21749.88|21749.88|21749.56|21749.56|0
1644327830000|2022-02-08 13:43:50|21749.74|21749.74|21749.99|21749.99|21750.05|21750.05|21749.66|21749.66|0
1644327840000|2022-02-08 13:44:00|21749.97|21749.97|21749.37|21749.37|21749.97|21749.97|21749.33|21749.33|0
1644327850000|2022-02-08 13:44:10|21749.24|21749.24|21749.33|21749.33|21749.55|21749.55|21749.24|21749.24|0
1644327860000|2022-02-08 13:44:20|21749.61|21749.61|21749.55|21749.55|21749.73|21749.73|21749.34|21749.34|0
1644327870000|2022-02-08 13:44:30|21749.62|21749.62|21749.94|21749.94|21750.08|21750.08|21749.49|21749.49|0
1644327880000|2022-02-08 13:44:40|21749.85|21749.85|21749.44|21749.44|21749.93|21749.93|21749.44|21749.44|0
1644327890000|2022-02-08 13:44:50|21749.32|21749.32|21748.78|21748.78|21749.33|21749.33|21748.68|21748.68|0
1644327900000|2022-02-08 13:45:00|21748.74|21748.74|21748.89|21748.89|21748.93|21748.93|21748.67|21748.67|0
1644327910000|2022-02-08 13:45:10|21748.93|21748.93|21748.91|21748.91|21749.09|21749.09|21748.78|21748.78|0
1644327920000|2022-02-08 13:45:20|21748.86|21748.86|21749.14|21749.14|21749.14|21749.14|21748.71|21748.71|0
1644327930000|2022-02-08 13:45:30|21749.18|21749.18|21749.05|21749.05|21749.18|21749.18|21748.85|21748.85|0
1644327940000|2022-02-08 13:45:40|21749|21749|21749.07|21749.07|21749.13|21749.13|21748.93|21748.93|0
1644327950000|2022-02-08 13:45:50|21748.96|21748.96|21748.56|21748.56|21749.03|21749.03|21748.56|21748.56|0
1644327960000|2022-02-08 13:46:00|21748.45|21748.45|21748.37|21748.37|21748.68|21748.68|21748.37|21748.37|0
1644327970000|2022-02-08 13:46:10|21748.41|21748.41|21748.77|21748.77|21748.83|21748.83|21748.36|21748.36|0
1644327980000|2022-02-08 13:46:20|21748.61|21748.61|21748.66|21748.66|21748.77|21748.77|21748.6|21748.6|0
1644327990000|2022-02-08 13:46:30|21748.62|21748.62|21748.12|21748.12|21748.77|21748.77|21748.12|21748.12|0
1644328000000|2022-02-08 13:46:40|21748.05|21748.05|21747.83|21747.83|21748.13|21748.13|21747.83|21747.83|0
1644328010000|2022-02-08 13:46:50|21747.9|21747.9|21747.23|21747.23|21747.95|21747.95|21747.23|21747.23|0
1644328020000|2022-02-08 13:47:00|21747.15|21747.15|21746.89|21746.89|21747.31|21747.31|21746.6|21746.6|0
1644328030000|2022-02-08 13:47:10|21747.01|21747.01|21747.03|21747.03|21747.08|21747.08|21746.91|21746.91|0
1644328040000|2022-02-08 13:47:20|21747.09|21747.09|21747.92|21747.92|21748.03|21748.03|21747.09|21747.09|0
1644328050000|2022-02-08 13:47:30|21747.88|21747.88|21747.6|21747.6|21748.03|21748.03|21747.48|21747.48|0
1644328060000|2022-02-08 13:47:40|21747.81|21747.81|21747.62|21747.62|21747.83|21747.83|21747.62|21747.62|0
1644328070000|2022-02-08 13:47:50|21747.55|21747.55|21747.68|21747.68|21747.68|21747.68|21747.33|21747.33|0
1644328080000|2022-02-08 13:48:00|21747.63|21747.63|21747.63|21747.63|21747.63|21747.63|21747.63|21747.63|0
1644328100000|2022-02-08 13:48:20|21747.52|21747.52|21747.39|21747.39|21747.55|21747.55|21747.18|21747.18|0
1644328110000|2022-02-08 13:48:30|21747.46|21747.46|21747.4|21747.4|21747.46|21747.46|21747.33|21747.33|0
1644328120000|2022-02-08 13:48:40|21747.48|21747.48|21746.68|21746.68|21747.48|21747.48|21746.68|21746.68|0
1644328130000|2022-02-08 13:48:50|21746.44|21746.44|21746.46|21746.46|21746.51|21746.51|21746.28|21746.28|0
1644328140000|2022-02-08 13:49:00|21746.61|21746.61|21746.45|21746.45|21746.61|21746.61|21746.3|21746.3|0
1644328150000|2022-02-08 13:49:10|21746.72|21746.72|21746.61|21746.61|21746.72|21746.72|21746.56|21746.56|0
1644328160000|2022-02-08 13:49:20|21746.56|21746.56|21745.87|21745.87|21746.56|21746.56|21745.83|21745.83|0
1644328170000|2022-02-08 13:49:30|21745.94|21745.94|21746.01|21746.01|21746.07|21746.07|21745.94|21745.94|0
1644328180000|2022-02-08 13:49:40|21746|21746|21745.25|21745.25|21746|21746|21745.25|21745.25|0
1644328190000|2022-02-08 13:49:50|21745.18|21745.18|21744.66|21744.66|21745.18|21745.18|21744.48|21744.48|0
1644328200000|2022-02-08 13:50:00|21744.5|21744.5|21744.03|21744.03|21744.63|21744.63|21743.97|21743.97|0
1644328210000|2022-02-08 13:50:10|21744|21744|21742.27|21742.27|21744.04|21744.04|21742.27|21742.27|0
1644328220000|2022-02-08 13:50:20|21742.34|21742.34|21741.23|21741.23|21742.34|21742.34|21741.23|21741.23|0
1644328230000|2022-02-08 13:50:30|21741.28|21741.28|21739.9|21739.9|21741.28|21741.28|21739.9|21739.9|0
1644328240000|2022-02-08 13:50:40|21739.74|21739.74|21739.85|21739.85|21739.87|21739.87|21739.52|21739.52|0
1644328250000|2022-02-08 13:50:50|21739.8|21739.8|21739.65|21739.65|21739.8|21739.8|21739.03|21739.03|0
1644328260000|2022-02-08 13:51:00|21739.68|21739.68|21739.68|21739.68|21740.67|21740.67|21739.52|21739.52|0
1644328270000|2022-02-08 13:51:10|21739.63|21739.63|21739.98|21739.98|21740.02|21740.02|21739.56|21739.56|0
1644328280000|2022-02-08 13:51:20|21739.97|21739.97|21740.64|21740.64|21740.73|21740.73|21739.91|21739.91|0
1644328290000|2022-02-08 13:51:30|21740.7|21740.7|21740.78|21740.78|21740.84|21740.84|21740.65|21740.65|0
1644328300000|2022-02-08 13:51:40|21740.67|21740.67|21741.09|21741.09|21741.14|21741.14|21740.5|21740.5|0
1644328310000|2022-02-08 13:51:50|21741.06|21741.06|21740.88|21740.88|21741.06|21741.06|21740.88|21740.88|0
1644328320000|2022-02-08 13:52:00|21740.84|21740.84|21741.32|21741.32|21741.43|21741.43|21740.79|21740.79|0
1644328330000|2022-02-08 13:52:10|21741.43|21741.43|21742.08|21742.08|21742.2|21742.2|21741.32|21741.32|0
1644328340000|2022-02-08 13:52:20|21742.14|21742.14|21742.43|21742.43|21742.43|21742.43|21742.14|21742.14|0
1644328350000|2022-02-08 13:52:30|21742.32|21742.32|21741.76|21741.76|21742.32|21742.32|21741.76|21741.76|0
1644328360000|2022-02-08 13:52:40|21741.71|21741.71|21742.09|21742.09|21742.14|21742.14|21741.64|21741.64|0
1644328370000|2022-02-08 13:52:50|21742.24|21742.24|21742.34|21742.34|21742.39|21742.39|21742.19|21742.19|0
1644328380000|2022-02-08 13:53:00|21742.3|21742.3|21742.4|21742.4|21742.51|21742.51|21742.17|21742.17|0
1644328390000|2022-02-08 13:53:10|21742.37|21742.37|21742.56|21742.56|21742.62|21742.62|21742.37|21742.37|0
1644328400000|2022-02-08 13:53:20|21742.64|21742.64|21742.13|21742.13|21742.64|21742.64|21742.13|21742.13|0
1644328410000|2022-02-08 13:53:30|21742.07|21742.07|21741.7|21741.7|21742.14|21742.14|21741.7|21741.7|0
1644328420000|2022-02-08 13:53:40|21741.79|21741.79|21742.36|21742.36|21742.36|21742.36|21741.79|21741.79|0
1644328430000|2022-02-08 13:53:50|21742.29|21742.29|21742.54|21742.54|21742.61|21742.61|21742.29|21742.29|0
1644328440000|2022-02-08 13:54:00|21742.71|21742.71|21742.68|21742.68|21742.95|21742.95|21742.59|21742.59|0
1644328450000|2022-02-08 13:54:10|21742.65|21742.65|21742.67|21742.67|21742.88|21742.88|21742.65|21742.65|0
1644328460000|2022-02-08 13:54:20|21742.7|21742.7|21742.82|21742.82|21742.82|21742.82|21742.48|21742.48|0
1644328470000|2022-02-08 13:54:30|21742.69|21742.69|21742.3|21742.3|21742.71|21742.71|21742.24|21742.24|0
1644328480000|2022-02-08 13:54:40|21742.35|21742.35|21742.35|21742.35|21742.66|21742.66|21742.28|21742.28|0
1644328490000|2022-02-08 13:54:50|21742.33|21742.33|21741.83|21741.83|21742.33|21742.33|21741.79|21741.79|0
1644328500000|2022-02-08 13:55:00|21741.76|21741.76|21741.53|21741.53|21741.82|21741.82|21741.53|21741.53|0
1644328510000|2022-02-08 13:55:10|21741.42|21741.42|21741.74|21741.74|21741.91|21741.91|21741.42|21741.42|0
1644328520000|2022-02-08 13:55:20|21741.58|21741.58|21741.53|21741.53|21741.58|21741.58|21741.49|21741.49|0
1644328530000|2022-02-08 13:55:30|21741.59|21741.59|21741.51|21741.51|21741.65|21741.65|21741.51|21741.51|0
1644328540000|2022-02-08 13:55:40|21741.46|21741.46|21741.74|21741.74|21741.74|21741.74|21741.46|21741.46|0
1644328550000|2022-02-08 13:55:50|21741.71|21741.71|21741.44|21741.44|21741.77|21741.77|21741.44|21741.44|0
1644328560000|2022-02-08 13:56:00|21741.35|21741.35|21741.65|21741.65|21741.72|21741.72|21741.25|21741.25|0
1644328570000|2022-02-08 13:56:10|21741.72|21741.72|21740.82|21740.82|21741.81|21741.81|21740.82|21740.82|0
1644328580000|2022-02-08 13:56:20|21740.93|21740.93|21741.03|21741.03|21741.15|21741.15|21740.93|21740.93|0
1644328590000|2022-02-08 13:56:30|21740.97|21740.97|21740.44|21740.44|21740.97|21740.97|21740.44|21740.44|0
1644328600000|2022-02-08 13:56:40|21740.36|21740.36|21740.63|21740.63|21740.63|21740.63|21740.17|21740.17|0
1644328610000|2022-02-08 13:56:50|21740.91|21740.91|21740.97|21740.97|21741.07|21741.07|21740.85|21740.85|0
1644328620000|2022-02-08 13:57:00|21741.05|21741.05|21741.09|21741.09|21741.09|21741.09|21740.83|21740.83|0
1644328630000|2022-02-08 13:57:10|21741.17|21741.17|21741.14|21741.14|21741.31|21741.31|21741.04|21741.04|0
1644328640000|2022-02-08 13:57:20|21741.19|21741.19|21740.77|21740.77|21741.19|21741.19|21740.73|21740.73|0
1644328650000|2022-02-08 13:57:30|21740.79|21740.79|21740.6|21740.6|21741.01|21741.01|21740.6|21740.6|0
1644328660000|2022-02-08 13:57:40|21740.54|21740.54|21740.39|21740.39|21740.54|21740.54|21740.33|21740.33|0
1644328670000|2022-02-08 13:57:50|21740.34|21740.34|21740.31|21740.31|21740.47|21740.47|21740.18|21740.18|0
1644328680000|2022-02-08 13:58:00|21740.38|21740.38|21740.74|21740.74|21740.74|21740.74|21740.21|21740.21|0
1644328690000|2022-02-08 13:58:10|21740.68|21740.68|21740.66|21740.66|21740.68|21740.68|21740.44|21740.44|0
1644328700000|2022-02-08 13:58:20|21740.62|21740.62|21740.75|21740.75|21740.75|21740.75|21740.58|21740.58|0
1644328710000|2022-02-08 13:58:30|21740.58|21740.58|21740.72|21740.72|21740.87|21740.87|21740.54|21740.54|0
1644328720000|2022-02-08 13:58:40|21740.65|21740.65|21739.48|21739.48|21740.65|21740.65|21739.3|21739.3|0
1644328730000|2022-02-08 13:58:50|21739.56|21739.56|21740.37|21740.37|21740.37|21740.37|21739.44|21739.44|0
1644328740000|2022-02-08 13:59:00|21740.47|21740.47|21740.14|21740.14|21740.51|21740.51|21740.14|21740.14|0
1644328750000|2022-02-08 13:59:10|21740.11|21740.11|21739.5|21739.5|21740.11|21740.11|21739.46|21739.46|0
1644328760000|2022-02-08 13:59:20|21739.6|21739.6|21739.06|21739.06|21739.67|21739.67|21738.9|21738.9|0
1644328770000|2022-02-08 13:59:30|21739.11|21739.11|21739.16|21739.16|21739.5|21739.5|21739.11|21739.11|0
1644328780000|2022-02-08 13:59:40|21739.11|21739.11|21738.7|21738.7|21739.11|21739.11|21738.46|21738.46|0
1644328790000|2022-02-08 13:59:50|21738.75|21738.75|21738.43|21738.43|21738.75|21738.75|21738.43|21738.43|0
1644328800000|2022-02-08 14:00:00|21738.36|21738.36|21738.03|21738.03|21738.36|21738.36|21737.87|21737.87|0
1644328810000|2022-02-08 14:00:10|21737.96|21737.96|21736.99|21736.99|21737.96|21737.96|21736.99|21736.99|0
1644328820000|2022-02-08 14:00:20|21736.89|21736.89|21737.27|21737.27|21737.27|21737.27|21736.89|21736.89|0
1644328830000|2022-02-08 14:00:30|21737.24|21737.24|21737.6|21737.6|21737.6|21737.6|21737.24|21737.24|0
1644328840000|2022-02-08 14:00:40|21737.69|21737.69|21738.86|21738.86|21739.07|21739.07|21737.69|21737.69|0
1644328850000|2022-02-08 14:00:50|21738.98|21738.98|21739.13|21739.13|21739.13|21739.13|21738.92|21738.92|0
1644328860000|2022-02-08 14:01:00|21739.09|21739.09|21739.1|21739.1|21739.7|21739.7|21739.08|21739.08|0
1644328870000|2022-02-08 14:01:10|21739.24|21739.24|21738.79|21738.79|21739.27|21739.27|21738.71|21738.71|0
1644328880000|2022-02-08 14:01:20|21738.7|21738.7|21738.57|21738.57|21738.83|21738.83|21738.52|21738.52|0
1644328890000|2022-02-08 14:01:30|21738.64|21738.64|21737.72|21737.72|21738.82|21738.82|21737.66|21737.66|0
1644328900000|2022-02-08 14:01:40|21737.66|21737.66|21737.78|21737.78|21737.78|21737.78|21737.65|21737.65|0
1644328910000|2022-02-08 14:01:50|21737.72|21737.72|21737.97|21737.97|21737.97|21737.97|21737.72|21737.72|0
1644328920000|2022-02-08 14:02:00|21738.03|21738.03|21738.1|21738.1|21738.51|21738.51|21737.99|21737.99|0
1644328930000|2022-02-08 14:02:10|21737.95|21737.95|21737.77|21737.77|21737.95|21737.95|21737.52|21737.52|0
1644328940000|2022-02-08 14:02:20|21737.68|21737.68|21738.02|21738.02|21738.02|21738.02|21737.64|21737.64|0
1644328950000|2022-02-08 14:02:30|21738.01|21738.01|21737.95|21737.95|21738.01|21738.01|21737.63|21737.63|0
1644328960000|2022-02-08 14:02:40|21737.99|21737.99|21737.82|21737.82|21737.99|21737.99|21737.82|21737.82|0
1644328970000|2022-02-08 14:02:50|21737.76|21737.76|21738.28|21738.28|21738.41|21738.41|21737.71|21737.71|0
1644328980000|2022-02-08 14:03:00|21738.32|21738.32|21737.86|21737.86|21738.32|21738.32|21737.79|21737.79|0
1644328990000|2022-02-08 14:03:10|21737.64|21737.64|21737.89|21737.89|21737.89|21737.89|21737.64|21737.64|0
1644329000000|2022-02-08 14:03:20|21737.95|21737.95|21737.82|21737.82|21737.95|21737.95|21737.76|21737.76|0
1644329010000|2022-02-08 14:03:30|21737.79|21737.79|21737.58|21737.58|21737.79|21737.79|21737.42|21737.42|0
1644329020000|2022-02-08 14:03:40|21737.64|21737.64|21737.96|21737.96|21737.96|21737.96|21737.64|21737.64|0
1644329030000|2022-02-08 14:03:50|21737.89|21737.89|21737.42|21737.42|21737.89|21737.89|21737.42|21737.42|0
1644329040000|2022-02-08 14:04:00|21737.68|21737.68|21737.32|21737.32|21737.68|21737.68|21737.26|21737.26|0
1644329050000|2022-02-08 14:04:10|21737.26|21737.26|21736.96|21736.96|21737.39|21737.39|21736.79|21736.79|0
1644329060000|2022-02-08 14:04:20|21736.9|21736.9|21737.35|21737.35|21737.35|21737.35|21736.9|21736.9|0
1644329070000|2022-02-08 14:04:30|21737.24|21737.24|21737.42|21737.42|21737.43|21737.43|21737.1|21737.1|0
1644329080000|2022-02-08 14:04:40|21737.58|21737.58|21737.55|21737.55|21737.64|21737.64|21737.48|21737.48|0
1644329090000|2022-02-08 14:04:50|21737.49|21737.49|21737.16|21737.16|21737.57|21737.57|21737.11|21737.11|0
1644329100000|2022-02-08 14:05:00|21737.09|21737.09|21736.14|21736.14|21737.33|21737.33|21735.97|21735.97|0
1644329110000|2022-02-08 14:05:10|21736.05|21736.05|21734.85|21734.85|21736.05|21736.05|21734.78|21734.78|0
1644329120000|2022-02-08 14:05:20|21734.83|21734.83|21734.78|21734.78|21734.91|21734.91|21734.77|21734.77|0
1644329130000|2022-02-08 14:05:30|21734.84|21734.84|21734.81|21734.81|21735.05|21735.05|21734.81|21734.81|0
1644329140000|2022-02-08 14:05:40|21734.84|21734.84|21734.5|21734.5|21734.84|21734.84|21734.42|21734.42|0
1644329150000|2022-02-08 14:05:50|21734.39|21734.39|21734.12|21734.12|21734.62|21734.62|21734.11|21734.11|0
1644329160000|2022-02-08 14:06:00|21734.07|21734.07|21733.76|21733.76|21734.07|21734.07|21733.57|21733.57|0
1644329170000|2022-02-08 14:06:10|21733.71|21733.71|21733.33|21733.33|21733.71|21733.71|21733.06|21733.06|0
1644329180000|2022-02-08 14:06:20|21733.36|21733.36|21733.13|21733.13|21733.36|21733.36|21733.05|21733.05|0
1644329190000|2022-02-08 14:06:30|21733.17|21733.17|21732.93|21732.93|21733.17|21733.17|21732.71|21732.71|0
1644329200000|2022-02-08 14:06:40|21732.8|21732.8|21733.32|21733.32|21733.37|21733.37|21732.8|21732.8|0
1644329210000|2022-02-08 14:06:50|21733.22|21733.22|21733.19|21733.19|21733.27|21733.27|21733.05|21733.05|0
1644329220000|2022-02-08 14:07:00|21733.1|21733.1|21733.31|21733.31|21733.32|21733.32|21732.87|21732.87|0
1644329230000|2022-02-08 14:07:10|21733.46|21733.46|21733.25|21733.25|21733.46|21733.46|21732.78|21732.78|0
1644329240000|2022-02-08 14:07:20|21733.57|21733.57|21733.63|21733.63|21734.37|21734.37|21733.57|21733.57|0
1644329250000|2022-02-08 14:07:30|21733.65|21733.65|21733.06|21733.06|21733.65|21733.65|21733.06|21733.06|0
1644329260000|2022-02-08 14:07:40|21733.21|21733.21|21733.47|21733.47|21733.47|21733.47|21733.19|21733.19|0
1644329270000|2022-02-08 14:07:50|21733.31|21733.31|21732.76|21732.76|21733.31|21733.31|21732.76|21732.76|0
1644329280000|2022-02-08 14:08:00|21732.72|21732.72|21733.19|21733.19|21733.19|21733.19|21732.69|21732.69|0
1644329290000|2022-02-08 14:08:10|21732.91|21732.91|21732.88|21732.88|21732.95|21732.95|21732.73|21732.73|0
1644329300000|2022-02-08 14:08:20|21732.84|21732.84|21732.64|21732.64|21733.02|21733.02|21732.4|21732.4|0
1644329310000|2022-02-08 14:08:30|21732.72|21732.72|21732.72|21732.72|21732.95|21732.95|21732.67|21732.67|0
1644329320000|2022-02-08 14:08:40|21732.56|21732.56|21732.31|21732.31|21732.56|21732.56|21732.24|21732.24|0
1644329330000|2022-02-08 14:08:50|21732.37|21732.37|21732.52|21732.52|21732.52|21732.52|21732.2|21732.2|0
1644329340000|2022-02-08 14:09:00|21732.35|21732.35|21732.12|21732.12|21732.35|21732.35|21731.9|21731.9|0
1644329350000|2022-02-08 14:09:10|21732.06|21732.06|21731.73|21731.73|21732.13|21732.13|21731.66|21731.66|0
1644329360000|2022-02-08 14:09:20|21731.76|21731.76|21731.66|21731.66|21731.8|21731.8|21731.44|21731.44|0
1644329370000|2022-02-08 14:09:30|21731.61|21731.61|21732.54|21732.54|21732.57|21732.57|21731.61|21731.61|0
1644329380000|2022-02-08 14:09:40|21732.35|21732.35|21731.7|21731.7|21732.52|21732.52|21731.63|21731.63|0
1644329390000|2022-02-08 14:09:50|21731.66|21731.66|21731.52|21731.52|21731.78|21731.78|21731.47|21731.47|0
1644329400000|2022-02-08 14:10:00|21731.38|21731.38|21730.69|21730.69|21731.48|21731.48|21730.58|21730.58|0
1644329410000|2022-02-08 14:10:10|21730.66|21730.66|21731.04|21731.04|21731.04|21731.04|21730.66|21730.66|0
1644329420000|2022-02-08 14:10:20|21731.02|21731.02|21730.91|21730.91|21731.02|21731.02|21730.91|21730.91|0
1644329430000|2022-02-08 14:10:30|21730.97|21730.97|21731.15|21731.15|21731.22|21731.22|21730.89|21730.89|0
1644329440000|2022-02-08 14:10:40|21731.04|21731.04|21730.88|21730.88|21731.11|21731.11|21730.85|21730.85|0
1644329450000|2022-02-08 14:10:50|21730.95|21730.95|21731.14|21731.14|21731.14|21731.14|21730.9|21730.9|0
1644329460000|2022-02-08 14:11:00|21731.18|21731.18|21731.53|21731.53|21731.61|21731.61|21730.97|21730.97|0
1644329470000|2022-02-08 14:11:10|21731.48|21731.48|21731.39|21731.39|21731.73|21731.73|21731.39|21731.39|0
1644329480000|2022-02-08 14:11:20|21731.48|21731.48|21730.61|21730.61|21731.48|21731.48|21730.61|21730.61|0
1644329490000|2022-02-08 14:11:30|21730.48|21730.48|21730.41|21730.41|21730.54|21730.54|21730.3|21730.3|0
1644329500000|2022-02-08 14:11:40|21730.48|21730.48|21730.52|21730.52|21730.54|21730.54|21730.13|21730.13|0
1644329510000|2022-02-08 14:11:50|21730.44|21730.44|21730.78|21730.78|21730.81|21730.81|21730.37|21730.37|0
1644329520000|2022-02-08 14:12:00|21730.74|21730.74|21730.94|21730.94|21730.94|21730.94|21730.63|21730.63|0
1644329530000|2022-02-08 14:12:10|21730.96|21730.96|21730.82|21730.82|21731.15|21731.15|21730.82|21730.82|0
1644329540000|2022-02-08 14:12:20|21730.89|21730.89|21730.36|21730.36|21730.92|21730.92|21730.36|21730.36|0
1644329550000|2022-02-08 14:12:30|21730.29|21730.29|21730|21730|21730.36|21730.36|21729.95|21729.95|0
1644329560000|2022-02-08 14:12:40|21729.97|21729.97|21729.78|21729.78|21730.22|21730.22|21729.68|21729.68|0
1644329570000|2022-02-08 14:12:50|21729.74|21729.74|21730.14|21730.14|21730.35|21730.35|21729.74|21729.74|0
1644329580000|2022-02-08 14:13:00|21730.06|21730.06|21730.46|21730.46|21730.46|21730.46|21730|21730|0
1644329590000|2022-02-08 14:13:10|21730.41|21730.41|21730.25|21730.25|21730.45|21730.45|21730.15|21730.15|0
1644329600000|2022-02-08 14:13:20|21730.2|21730.2|21730.22|21730.22|21730.22|21730.22|21730.04|21730.04|0
1644329610000|2022-02-08 14:13:30|21730.29|21730.29|21729.32|21729.32|21730.29|21730.29|21729.32|21729.32|0
1644329620000|2022-02-08 14:13:40|21729.45|21729.45|21729.76|21729.76|21729.81|21729.81|21729.4|21729.4|0
1644329630000|2022-02-08 14:13:50|21729.71|21729.71|21728.77|21728.77|21729.96|21729.96|21728.59|21728.59|0
1644329640000|2022-02-08 14:14:00|21728.75|21728.75|21728.09|21728.09|21728.79|21728.79|21727.96|21727.96|0
1644329650000|2022-02-08 14:14:10|21728.12|21728.12|21727.15|21727.15|21728.33|21728.33|21727.15|21727.15|0
1644329660000|2022-02-08 14:14:20|21727.07|21727.07|21726.68|21726.68|21727.15|21727.15|21726.68|21726.68|0
1644329670000|2022-02-08 14:14:30|21726.71|21726.71|21726.66|21726.66|21726.92|21726.92|21726.53|21726.53|0
1644329680000|2022-02-08 14:14:40|21726.46|21726.46|21726.65|21726.65|21726.65|21726.65|21726.46|21726.46|0
1644329690000|2022-02-08 14:14:50|21726.5|21726.5|21725.15|21725.15|21726.66|21726.66|21725.15|21725.15|0
1644329700000|2022-02-08 14:15:00|21725.21|21725.21|21723.41|21723.41|21725.21|21725.21|21723.41|21723.41|0
1644329710000|2022-02-08 14:15:10|21723.32|21723.32|21722.97|21722.97|21723.32|21723.32|21722.79|21722.79|0
1644329720000|2022-02-08 14:15:20|21722.91|21722.91|21722.72|21722.72|21722.91|21722.91|21722.68|21722.68|0
1644329730000|2022-02-08 14:15:30|21722.53|21722.53|21722.54|21722.54|21722.6|21722.6|21722.23|21722.23|0
1644329740000|2022-02-08 14:15:40|21722.57|21722.57|21722.64|21722.64|21722.77|21722.77|21722.49|21722.49|0
1644329750000|2022-02-08 14:15:50|21722.69|21722.69|21722.21|21722.21|21722.75|21722.75|21722.09|21722.09|0
1644329760000|2022-02-08 14:16:00|21722.31|21722.31|21722.13|21722.13|21722.89|21722.89|21722.13|21722.13|0
1644329770000|2022-02-08 14:16:10|21722.26|21722.26|21721.95|21721.95|21722.46|21722.46|21721.89|21721.89|0
1644329780000|2022-02-08 14:16:20|21721.88|21721.88|21722.24|21722.24|21722.24|21722.24|21721.88|21721.88|0
1644329790000|2022-02-08 14:16:30|21722.18|21722.18|21721.37|21721.37|21722.18|21722.18|21721.33|21721.33|0
1644329800000|2022-02-08 14:16:40|21721.43|21721.43|21721.15|21721.15|21721.52|21721.52|21721.15|21721.15|0
1644329810000|2022-02-08 14:16:50|21720.94|21720.94|21720.24|21720.24|21720.94|21720.94|21720.13|21720.13|0
1644329820000|2022-02-08 14:17:00|21720.16|21720.16|21720.01|21720.01|21720.32|21720.32|21719.89|21719.89|0
1644329830000|2022-02-08 14:17:10|21719.92|21719.92|21718.06|21718.06|21719.92|21719.92|21718|21718|0
1644329840000|2022-02-08 14:17:20|21718.11|21718.11|21716.95|21716.95|21718.11|21718.11|21716.95|21716.95|0
1644329850000|2022-02-08 14:17:30|21717|21717|21717.02|21717.02|21717.02|21717.02|21716.6|21716.6|0
1644329860000|2022-02-08 14:17:40|21716.87|21716.87|21717.08|21717.08|21717.08|21717.08|21716.73|21716.73|0
1644329870000|2022-02-08 14:17:50|21717.03|21717.03|21717.05|21717.05|21717.29|21717.29|21716.88|21716.88|0
1644329880000|2022-02-08 14:18:00|21717.01|21717.01|21716.38|21716.38|21717.03|21717.03|21716.32|21716.32|0
1644329890000|2022-02-08 14:18:10|21716.31|21716.31|21716.84|21716.84|21716.84|21716.84|21716.18|21716.18|0
1644329900000|2022-02-08 14:18:20|21716.87|21716.87|21717.39|21717.39|21717.39|21717.39|21716.8|21716.8|0
1644329910000|2022-02-08 14:18:30|21717.46|21717.46|21717.12|21717.12|21717.53|21717.53|21717.12|21717.12|0
1644329920000|2022-02-08 14:18:40|21717.04|21717.04|21716.79|21716.79|21717.09|21717.09|21716.68|21716.68|0
1644329930000|2022-02-08 14:18:50|21716.7|21716.7|21716.05|21716.05|21716.76|21716.76|21716.05|21716.05|0
1644329940000|2022-02-08 14:19:00|21715.98|21715.98|21716.02|21716.02|21716.02|21716.02|21715.7|21715.7|0
1644329950000|2022-02-08 14:19:10|21715.97|21715.97|21715.91|21715.91|21716.12|21716.12|21715.78|21715.78|0
1644329960000|2022-02-08 14:19:20|21715.94|21715.94|21715.71|21715.71|21715.94|21715.94|21715.64|21715.64|0
1644329970000|2022-02-08 14:19:30|21715.69|21715.69|21715.53|21715.53|21715.8|21715.8|21715.53|21715.53|0
1644329980000|2022-02-08 14:19:40|21715.55|21715.55|21715.39|21715.39|21715.62|21715.62|21715.39|21715.39|0
1644329990000|2022-02-08 14:19:50|21715.48|21715.48|21714.93|21714.93|21715.6|21715.6|21714.79|21714.79|0
1644330000000|2022-02-08 14:20:00|21714.82|21714.82|21714.26|21714.26|21714.96|21714.96|21714.2|21714.2|0
1644330010000|2022-02-08 14:20:10|21714.19|21714.19|21713.72|21713.72|21714.19|21714.19|21713.4|21713.4|0
1644330020000|2022-02-08 14:20:20|21713.65|21713.65|21713.95|21713.95|21714.03|21714.03|21713.61|21713.61|0
1644330030000|2022-02-08 14:20:30|21713.89|21713.89|21713.53|21713.53|21713.94|21713.94|21713.37|21713.37|0
1644330040000|2022-02-08 14:20:40|21713.55|21713.55|21714.11|21714.11|21714.11|21714.11|21713.38|21713.38|0
1644330050000|2022-02-08 14:20:50|21714.16|21714.16|21713.96|21713.96|21714.28|21714.28|21713.9|21713.9|0
1644330060000|2022-02-08 14:21:00|21714.02|21714.02|21713.67|21713.67|21714.02|21714.02|21713.32|21713.32|0
1644330070000|2022-02-08 14:21:10|21713.68|21713.68|21714.33|21714.33|21714.33|21714.33|21713.68|21713.68|0
1644330080000|2022-02-08 14:21:20|21714.41|21714.41|21714.58|21714.58|21714.86|21714.86|21714.41|21714.41|0
1644330090000|2022-02-08 14:21:30|21714.56|21714.56|21715.1|21715.1|21715.13|21715.13|21714.53|21714.53|0
1644330100000|2022-02-08 14:21:40|21715.04|21715.04|21714.92|21714.92|21715.14|21715.14|21714.89|21714.89|0
1644330110000|2022-02-08 14:21:50|21714.86|21714.86|21714.4|21714.4|21714.86|21714.86|21714.4|21714.4|0
1644330120000|2022-02-08 14:22:00|21714.52|21714.52|21713.65|21713.65|21714.52|21714.52|21713.65|21713.65|0
1644330130000|2022-02-08 14:22:10|21713.55|21713.55|21713.23|21713.23|21713.55|21713.55|21713.16|21713.16|0
1644330140000|2022-02-08 14:22:20|21713.17|21713.17|21713.36|21713.36|21713.36|21713.36|21713.17|21713.17|0
1644330150000|2022-02-08 14:22:30|21713.51|21713.51|21713.3|21713.3|21713.51|21713.51|21713.3|21713.3|0
1644330160000|2022-02-08 14:22:40|21713.37|21713.37|21713.14|21713.14|21713.37|21713.37|21713.14|21713.14|0
1644330170000|2022-02-08 14:22:50|21713.16|21713.16|21712.76|21712.76|21713.16|21713.16|21712.76|21712.76|0
1644330180000|2022-02-08 14:23:00|21712.72|21712.72|21712.03|21712.03|21712.72|21712.72|21712.03|21712.03|0
1644330190000|2022-02-08 14:23:10|21711.96|21711.96|21710.76|21710.76|21712.03|21712.03|21710.74|21710.74|0
1644330200000|2022-02-08 14:23:20|21710.72|21710.72|21710.71|21710.71|21710.9|21710.9|21710.67|21710.67|0
1644330210000|2022-02-08 14:23:30|21710.82|21710.82|21710.43|21710.43|21710.82|21710.82|21710.4|21710.4|0
1644330220000|2022-02-08 14:23:40|21710.37|21710.37|21710.13|21710.13|21710.37|21710.37|21710|21710|0
1644330230000|2022-02-08 14:23:50|21710.07|21710.07|21709.2|21709.2|21710.07|21710.07|21709.02|21709.02|0
1644330240000|2022-02-08 14:24:00|21709.31|21709.31|21709.01|21709.01|21709.31|21709.31|21709.01|21709.01|0
1644330250000|2022-02-08 14:24:10|21709.06|21709.06|21708.2|21708.2|21709.07|21709.07|21708.2|21708.2|0
1644330260000|2022-02-08 14:24:20|21708.07|21708.07|21707.5|21707.5|21708.15|21708.15|21707.46|21707.46|0
1644330270000|2022-02-08 14:24:30|21707.29|21707.29|21707.23|21707.23|21707.45|21707.45|21707.05|21707.05|0
1644330280000|2022-02-08 14:24:40|21707.17|21707.17|21706.72|21706.72|21707.17|21707.17|21706.61|21706.61|0
1644330290000|2022-02-08 14:24:50|21706.8|21706.8|21706.6|21706.6|21706.82|21706.82|21706.6|21706.6|0
1644330300000|2022-02-08 14:25:00|21706.66|21706.66|21707.97|21707.97|21707.97|21707.97|21706.46|21706.46|0
1644330310000|2022-02-08 14:25:10|21707.84|21707.84|21708.32|21708.32|21708.32|21708.32|21707.71|21707.71|0
1644330320000|2022-02-08 14:25:20|21708.26|21708.26|21708.55|21708.55|21708.64|21708.64|21708.08|21708.08|0
1644330330000|2022-02-08 14:25:30|21708.62|21708.62|21708.64|21708.64|21708.79|21708.79|21708.49|21708.49|0
1644330340000|2022-02-08 14:25:40|21708.52|21708.52|21708.77|21708.77|21708.77|21708.77|21708.44|21708.44|0
1644330350000|2022-02-08 14:25:50|21708.8|21708.8|21708.08|21708.08|21708.87|21708.87|21708.04|21708.04|0
1644330360000|2022-02-08 14:26:00|21708.17|21708.17|21709.03|21709.03|21709.03|21709.03|21708.09|21708.09|0
1644330370000|2022-02-08 14:26:10|21708.91|21708.91|21709.11|21709.11|21709.11|21709.11|21708.73|21708.73|0
1644330380000|2022-02-08 14:26:20|21709.16|21709.16|21709.6|21709.6|21709.67|21709.67|21709.11|21709.11|0
1644330390000|2022-02-08 14:26:30|21709.5|21709.5|21709.05|21709.05|21709.67|21709.67|21709.05|21709.05|0
1644330400000|2022-02-08 14:26:40|21708.96|21708.96|21709.11|21709.11|21709.31|21709.31|21708.93|21708.93|0
1644330410000|2022-02-08 14:26:50|21708.98|21708.98|21709.34|21709.34|21709.34|21709.34|21708.94|21708.94|0
1644330420000|2022-02-08 14:27:00|21709.28|21709.28|21709.56|21709.56|21709.61|21709.61|21709.28|21709.28|0
1644330430000|2022-02-08 14:27:10|21709.49|21709.49|21709.67|21709.67|21709.67|21709.67|21709.47|21709.47|0
1644330440000|2022-02-08 14:27:20|21709.53|21709.53|21709.48|21709.48|21709.53|21709.53|21709.1|21709.1|0
1644330450000|2022-02-08 14:27:30|21709.56|21709.56|21709.96|21709.96|21710.06|21710.06|21709.54|21709.54|0
1644330460000|2022-02-08 14:27:40|21710.08|21710.08|21709.43|21709.43|21710.08|21710.08|21709.43|21709.43|0
1644330470000|2022-02-08 14:27:50|21709.61|21709.61|21709.46|21709.46|21709.61|21709.61|21709.46|21709.46|0
1644330480000|2022-02-08 14:28:00|21709.36|21709.36|21709.75|21709.75|21709.75|21709.75|21709.36|21709.36|0
1644330490000|2022-02-08 14:28:10|21709.65|21709.65|21708.86|21708.86|21709.68|21709.68|21708.78|21708.78|0
1644330500000|2022-02-08 14:28:20|21708.57|21708.57|21708.76|21708.76|21708.9|21708.9|21708.57|21708.57|0
1644330510000|2022-02-08 14:28:30|21708.7|21708.7|21708.6|21708.6|21708.7|21708.7|21708.48|21708.48|0
1644330520000|2022-02-08 14:28:40|21708.63|21708.63|21708.79|21708.79|21708.97|21708.97|21708.63|21708.63|0
1644330530000|2022-02-08 14:28:50|21708.75|21708.75|21708.89|21708.89|21708.89|21708.89|21708.75|21708.75|0
1644330540000|2022-02-08 14:29:00|21708.78|21708.78|21709.33|21709.33|21709.63|21709.63|21708.78|21708.78|0
1644330550000|2022-02-08 14:29:10|21709.41|21709.41|21710.05|21710.05|21710.05|21710.05|21709.41|21709.41|0
1644330560000|2022-02-08 14:29:20|21710.14|21710.14|21710.54|21710.54|21710.58|21710.58|21710.14|21710.14|0
1644330570000|2022-02-08 14:29:30|21710.59|21710.59|21710.22|21710.22|21710.84|21710.84|21710.22|21710.22|0
1644330580000|2022-02-08 14:29:40|21710.27|21710.27|21710.56|21710.56|21710.56|21710.56|21710.27|21710.27|0
1644330590000|2022-02-08 14:29:50|21710.62|21710.62|21711.2|21711.2|21711.2|21711.2|21710.6|21710.6|0
1644330600000|2022-02-08 14:30:00|21711.04|21711.04|21712.29|21712.29|21712.71|21712.71|21710.72|21710.72|0
1644330610000|2022-02-08 14:30:10|21712.24|21712.24|21713.08|21713.08|21713.08|21713.08|21712.15|21712.15|0
1644330620000|2022-02-08 14:30:20|21713.04|21713.04|21713.27|21713.27|21713.29|21713.29|21712.78|21712.78|0
1644330630000|2022-02-08 14:30:30|21713.15|21713.15|21713.72|21713.72|21713.82|21713.82|21713.15|21713.15|0
1644330640000|2022-02-08 14:30:40|21713.53|21713.53|21714.62|21714.62|21714.76|21714.76|21713.41|21713.41|0
1644330650000|2022-02-08 14:30:50|21714.49|21714.49|21714.94|21714.94|21714.94|21714.94|21713.94|21713.94|0
1644330660000|2022-02-08 14:31:00|21714.97|21714.97|21716.31|21716.31|21716.31|21716.31|21714.8|21714.8|0
1644330670000|2022-02-08 14:31:10|21716.17|21716.17|21716.15|21716.15|21716.19|21716.19|21715.63|21715.63|0
1644330680000|2022-02-08 14:31:20|21716.08|21716.08|21714.49|21714.49|21716.08|21716.08|21714.49|21714.49|0
1644330690000|2022-02-08 14:31:30|21714.45|21714.45|21714.67|21714.67|21714.67|21714.67|21714.19|21714.19|0
1644330700000|2022-02-08 14:31:40|21714.61|21714.61|21715.37|21715.37|21715.42|21715.42|21714.47|21714.47|0
1644330710000|2022-02-08 14:31:50|21715.28|21715.28|21714.69|21714.69|21715.28|21715.28|21714.57|21714.57|0
1644330720000|2022-02-08 14:32:00|21714.76|21714.76|21716.95|21716.95|21716.95|21716.95|21714.76|21714.76|0
1644330730000|2022-02-08 14:32:10|21717.02|21717.02|21716.7|21716.7|21717.72|21717.72|21716.7|21716.7|0
1644330740000|2022-02-08 14:32:20|21716.78|21716.78|21715.35|21715.35|21716.86|21716.86|21715.35|21715.35|0
1644330750000|2022-02-08 14:32:30|21715.31|21715.31|21714.65|21714.65|21715.48|21715.48|21714.57|21714.57|0
1644330760000|2022-02-08 14:32:40|21714.69|21714.69|21714.41|21714.41|21714.95|21714.95|21714.41|21714.41|0
1644330770000|2022-02-08 14:32:50|21714.42|21714.42|21713.9|21713.9|21714.8|21714.8|21713.86|21713.86|0
1644330780000|2022-02-08 14:33:00|21713.93|21713.93|21713.93|21713.93|21714.3|21714.3|21713.57|21713.57|0
1644330790000|2022-02-08 14:33:10|21714.07|21714.07|21714.18|21714.18|21714.23|21714.23|21713.39|21713.39|0
1644330800000|2022-02-08 14:33:20|21713.97|21713.97|21713.98|21713.98|21714.15|21714.15|21713.57|21713.57|0
1644330810000|2022-02-08 14:33:30|21714.04|21714.04|21714.38|21714.38|21714.41|21714.41|21713.73|21713.73|0
1644330820000|2022-02-08 14:33:40|21714.33|21714.33|21713.4|21713.4|21714.33|21714.33|21713.32|21713.32|0
1644330830000|2022-02-08 14:33:50|21713.33|21713.33|21712.13|21712.13|21713.33|21713.33|21712.13|21712.13|0
1644330840000|2022-02-08 14:34:00|21712.02|21712.02|21712.11|21712.11|21712.26|21712.26|21711.96|21711.96|0
1644330850000|2022-02-08 14:34:10|21712.27|21712.27|21712.45|21712.45|21712.7|21712.7|21712.27|21712.27|0
1644330860000|2022-02-08 14:34:20|21712.36|21712.36|21711.54|21711.54|21712.46|21712.46|21711.43|21711.43|0
1644330870000|2022-02-08 14:34:30|21711.64|21711.64|21710.1|21710.1|21711.73|21711.73|21710.1|21710.1|0
1644330880000|2022-02-08 14:34:40|21710.01|21710.01|21708.47|21708.47|21710.01|21710.01|21708.42|21708.42|0
1644330890000|2022-02-08 14:34:50|21708.54|21708.54|21707.44|21707.44|21708.54|21708.54|21707.44|21707.44|0
1644330900000|2022-02-08 14:35:00|21707.39|21707.39|21709.31|21709.31|21709.5|21709.5|21707.25|21707.25|0
1644330910000|2022-02-08 14:35:10|21709.34|21709.34|21709.9|21709.9|21709.9|21709.9|21709.28|21709.28|0
1644330920000|2022-02-08 14:35:20|21709.95|21709.95|21710.32|21710.32|21710.32|21710.32|21709.7|21709.7|0
1644330930000|2022-02-08 14:35:30|21710.37|21710.37|21712.29|21712.29|21712.38|21712.38|21710.34|21710.34|0
1644330940000|2022-02-08 14:35:40|21712.27|21712.27|21711.96|21711.96|21712.78|21712.78|21711.92|21711.92|0
1644330950000|2022-02-08 14:35:50|21711.86|21711.86|21711.35|21711.35|21711.89|21711.89|21711.35|21711.35|0
1644330960000|2022-02-08 14:36:00|21711.52|21711.52|21711.88|21711.88|21711.88|21711.88|21711.4|21711.4|0
1644330970000|2022-02-08 14:36:10|21711.94|21711.94|21711.93|21711.93|21712.15|21712.15|21711.61|21711.61|0
1644330980000|2022-02-08 14:36:20|21711.85|21711.85|21710.5|21710.5|21711.85|21711.85|21710.5|21710.5|0
1644330990000|2022-02-08 14:36:30|21710.29|21710.29|21710.49|21710.49|21710.68|21710.68|21710.14|21710.14|0
1644331000000|2022-02-08 14:36:40|21710.3|21710.3|21710.67|21710.67|21710.71|21710.71|21710.18|21710.18|0
1644331010000|2022-02-08 14:36:50|21710.77|21710.77|21710.94|21710.94|21711.01|21711.01|21710.65|21710.65|0
1644331020000|2022-02-08 14:37:00|21711.03|21711.03|21711.81|21711.81|21711.86|21711.86|21710.95|21710.95|0
1644331030000|2022-02-08 14:37:10|21711.9|21711.9|21713.11|21713.11|21713.25|21713.25|21711.9|21711.9|0
1644331040000|2022-02-08 14:37:20|21713.17|21713.17|21714.66|21714.66|21714.66|21714.66|21713.17|21713.17|0
1644331050000|2022-02-08 14:37:30|21714.79|21714.79|21716.13|21716.13|21716.28|21716.28|21714.79|21714.79|0
1644331060000|2022-02-08 14:37:40|21716.05|21716.05|21716.54|21716.54|21716.54|21716.54|21716|21716|0
1644331070000|2022-02-08 14:37:50|21716.48|21716.48|21717.09|21717.09|21717.09|21717.09|21716.11|21716.11|0
1644331080000|2022-02-08 14:38:00|21717.02|21717.02|21716.83|21716.83|21717.27|21717.27|21716.68|21716.68|0
1644331090000|2022-02-08 14:38:10|21716.89|21716.89|21717.61|21717.61|21718.46|21718.46|21716.67|21716.67|0
1644331100000|2022-02-08 14:38:20|21717.55|21717.55|21717.35|21717.35|21717.75|21717.75|21717.13|21717.13|0
1644331110000|2022-02-08 14:38:30|21717.22|21717.22|21717.1|21717.1|21717.36|21717.36|21717.1|21717.1|0
1644331120000|2022-02-08 14:38:40|21717.04|21717.04|21717.24|21717.24|21717.38|21717.38|21717.04|21717.04|0
1644331130000|2022-02-08 14:38:50|21717.29|21717.29|21717.28|21717.28|21717.5|21717.5|21717.22|21717.22|0
1644331140000|2022-02-08 14:39:00|21717.46|21717.46|21718.23|21718.23|21718.58|21718.58|21717.46|21717.46|0
1644331150000|2022-02-08 14:39:10|21718.33|21718.33|21719.27|21719.27|21719.43|21719.43|21718.33|21718.33|0
1644331160000|2022-02-08 14:39:20|21719.61|21719.61|21721.79|21721.79|21721.79|21721.79|21719.61|21719.61|0
1644331170000|2022-02-08 14:39:30|21721.96|21721.96|21722.82|21722.82|21722.82|21722.82|21721.96|21721.96|0
1644331180000|2022-02-08 14:39:40|21722.76|21722.76|21723.42|21723.42|21723.42|21723.42|21722.68|21722.68|0
1644331190000|2022-02-08 14:39:50|21723.72|21723.72|21724.18|21724.18|21724.18|21724.18|21723.62|21723.62|0
1644331200000|2022-02-08 14:40:00|21724.06|21724.06|21724.04|21724.04|21724.22|21724.22|21723.86|21723.86|0
1644331210000|2022-02-08 14:40:10|21723.93|21723.93|21724.73|21724.73|21724.73|21724.73|21723.93|21723.93|0
1644331220000|2022-02-08 14:40:20|21724.62|21724.62|21725.45|21725.45|21725.74|21725.74|21724.36|21724.36|0
1644331230000|2022-02-08 14:40:30|21725.63|21725.63|21726.35|21726.35|21726.35|21726.35|21725.63|21725.63|0
1644331240000|2022-02-08 14:40:40|21726.3|21726.3|21726.19|21726.19|21726.51|21726.51|21726.16|21726.16|0
1644331250000|2022-02-08 14:40:50|21726.34|21726.34|21726.65|21726.65|21726.65|21726.65|21726.19|21726.19|0
1644331260000|2022-02-08 14:41:00|21726.2|21726.2|21728.32|21728.32|21728.32|21728.32|21726.2|21726.2|0
1644331270000|2022-02-08 14:41:10|21728.34|21728.34|21730.99|21730.99|21730.99|21730.99|21728.34|21728.34|0
1644331280000|2022-02-08 14:41:20|21730.92|21730.92|21736.32|21736.32|21736.41|21736.41|21730.92|21730.92|0
1644331290000|2022-02-08 14:41:30|21736.23|21736.23|21738.62|21738.62|21738.9|21738.9|21736.23|21736.23|0
1644331300000|2022-02-08 14:41:40|21738.74|21738.74|21740.76|21740.76|21741.25|21741.25|21738.74|21738.74|0
1644331310000|2022-02-08 14:41:50|21740.71|21740.71|21739.86|21739.86|21740.71|21740.71|21738.96|21738.96|0
1644331320000|2022-02-08 14:42:00|21739.74|21739.74|21741.28|21741.28|21741.43|21741.43|21739.55|21739.55|0
1644331330000|2022-02-08 14:42:10|21741.34|21741.34|21742.55|21742.55|21742.55|21742.55|21741.26|21741.26|0
1644331340000|2022-02-08 14:42:20|21742.37|21742.37|21741.59|21741.59|21742.37|21742.37|21741.59|21741.59|0
1644331350000|2022-02-08 14:42:30|21741.61|21741.61|21740.99|21740.99|21741.71|21741.71|21740.99|21740.99|0
1644331360000|2022-02-08 14:42:40|21740.92|21740.92|21740.35|21740.35|21740.92|21740.92|21740.29|21740.29|0
1644331370000|2022-02-08 14:42:50|21740.22|21740.22|21739.22|21739.22|21740.27|21740.27|21739.22|21739.22|0
1644331380000|2022-02-08 14:43:00|21739.44|21739.44|21737|21737|21739.44|21739.44|21736.5|21736.5|0
1644331390000|2022-02-08 14:43:10|21737.1|21737.1|21736.28|21736.28|21737.1|21737.1|21736.1|21736.1|0
1644331400000|2022-02-08 14:43:20|21736.23|21736.23|21735.77|21735.77|21736.43|21736.43|21735.62|21735.62|0
1644331410000|2022-02-08 14:43:30|21735.53|21735.53|21735.28|21735.28|21735.53|21735.53|21734.85|21734.85|0
1644331420000|2022-02-08 14:43:40|21735.23|21735.23|21734.34|21734.34|21735.23|21735.23|21734.34|21734.34|0
1644331430000|2022-02-08 14:43:50|21734.31|21734.31|21733.67|21733.67|21734.31|21734.31|21733.67|21733.67|0
1644331440000|2022-02-08 14:44:00|21733.29|21733.29|21733.51|21733.51|21733.51|21733.51|21732.75|21732.75|0
1644331450000|2022-02-08 14:44:10|21733.49|21733.49|21732.78|21732.78|21733.65|21733.65|21732.78|21732.78|0
1644331460000|2022-02-08 14:44:20|21732.84|21732.84|21732.51|21732.51|21732.84|21732.84|21732.09|21732.09|0
1644331470000|2022-02-08 14:44:30|21732.56|21732.56|21732.77|21732.77|21732.77|21732.77|21732.49|21732.49|0
1644331480000|2022-02-08 14:44:40|21732.72|21732.72|21732.01|21732.01|21732.78|21732.78|21732.01|21732.01|0
1644331490000|2022-02-08 14:44:50|21731.95|21731.95|21731.84|21731.84|21732.29|21732.29|21731.65|21731.65|0
1644331500000|2022-02-08 14:45:00|21731.73|21731.73|21733.21|21733.21|21733.21|21733.21|21731.68|21731.68|0
1644331510000|2022-02-08 14:45:10|21733.16|21733.16|21735.24|21735.24|21735.5|21735.5|21733.07|21733.07|0
1644331520000|2022-02-08 14:45:20|21735.18|21735.18|21734.78|21734.78|21735.22|21735.22|21734.78|21734.78|0
1644331530000|2022-02-08 14:45:30|21734.84|21734.84|21734.46|21734.46|21734.84|21734.84|21734.24|21734.24|0
1644331540000|2022-02-08 14:45:40|21734.38|21734.38|21732.48|21732.48|21734.38|21734.38|21732.48|21732.48|0
1644331550000|2022-02-08 14:45:50|21732.56|21732.56|21731.71|21731.71|21732.71|21732.71|21731.69|21731.69|0
1644331560000|2022-02-08 14:46:00|21731.82|21731.82|21731.32|21731.32|21732.19|21732.19|21731.32|21731.32|0
1644331570000|2022-02-08 14:46:10|21731.25|21731.25|21732.41|21732.41|21732.54|21732.54|21731.24|21731.24|0
1644331580000|2022-02-08 14:46:20|21732.49|21732.49|21731.84|21731.84|21732.53|21732.53|21731.84|21731.84|0
1644331590000|2022-02-08 14:46:30|21731.99|21731.99|21732.12|21732.12|21732.17|21732.17|21731.99|21731.99|0
1644331600000|2022-02-08 14:46:40|21732.07|21732.07|21732.18|21732.18|21732.23|21732.23|21732.02|21732.02|0
1644331610000|2022-02-08 14:46:50|21732.24|21732.24|21733.99|21733.99|21733.99|21733.99|21732.24|21732.24|0
1644331620000|2022-02-08 14:47:00|21734.12|21734.12|21737.82|21737.82|21737.82|21737.82|21734.12|21734.12|0
1644331630000|2022-02-08 14:47:10|21737.69|21737.69|21738.96|21738.96|21738.96|21738.96|21737.69|21737.69|0
1644331640000|2022-02-08 14:47:20|21738.92|21738.92|21739.06|21739.06|21739.09|21739.09|21738.92|21738.92|0
1644331650000|2022-02-08 14:47:30|21739.11|21739.11|21738.99|21738.99|21739.11|21739.11|21738.93|21738.93|0
1644331660000|2022-02-08 14:47:40|21739.05|21739.05|21739|21739|21739.3|21739.3|21738.87|21738.87|0
1644331670000|2022-02-08 14:47:50|21739.11|21739.11|21738.76|21738.76|21739.18|21739.18|21738.76|21738.76|0
1644331680000|2022-02-08 14:48:00|21738.7|21738.7|21738.27|21738.27|21739|21739|21738.09|21738.09|0
1644331690000|2022-02-08 14:48:10|21738.24|21738.24|21737.85|21737.85|21738.24|21738.24|21737.66|21737.66|0
1644331700000|2022-02-08 14:48:20|21737.8|21737.8|21737.47|21737.47|21737.8|21737.8|21737.47|21737.47|0
1644331710000|2022-02-08 14:48:30|21737.53|21737.53|21738.97|21738.97|21738.97|21738.97|21737.53|21737.53|0
1644331720000|2022-02-08 14:48:40|21738.92|21738.92|21739.75|21739.75|21739.85|21739.85|21738.79|21738.79|0
1644331730000|2022-02-08 14:48:50|21739.77|21739.77|21740.69|21740.69|21740.72|21740.72|21739.77|21739.77|0
1644331740000|2022-02-08 14:49:00|21740.7|21740.7|21741.33|21741.33|21741.45|21741.45|21740.57|21740.57|0
1644331750000|2022-02-08 14:49:10|21741.26|21741.26|21741.39|21741.39|21741.39|21741.39|21741.18|21741.18|0
1644331760000|2022-02-08 14:49:20|21741.46|21741.46|21740.93|21740.93|21741.65|21741.65|21740.74|21740.74|0
1644331770000|2022-02-08 14:49:30|21740.8|21740.8|21739.15|21739.15|21740.8|21740.8|21739.15|21739.15|0
1644331780000|2022-02-08 14:49:40|21739.23|21739.23|21738.58|21738.58|21739.23|21739.23|21738.5|21738.5|0
1644331790000|2022-02-08 14:49:50|21738.71|21738.71|21737.8|21737.8|21738.84|21738.84|21737.8|21737.8|0
1644331800000|2022-02-08 14:50:00|21737.7|21737.7|21738.29|21738.29|21738.37|21738.37|21737.3|21737.3|0
1644331810000|2022-02-08 14:50:10|21738.24|21738.24|21736.72|21736.72|21738.24|21738.24|21736.72|21736.72|0
1644331820000|2022-02-08 14:50:20|21736.89|21736.89|21732.15|21732.15|21736.89|21736.89|21732.15|21732.15|0
1644331830000|2022-02-08 14:50:30|21732.11|21732.11|21729.75|21729.75|21732.11|21732.11|21729.69|21729.69|0
1644331840000|2022-02-08 14:50:40|21729.7|21729.7|21729.21|21729.21|21729.7|21729.7|21729.21|21729.21|0
1644331850000|2022-02-08 14:50:50|21729.14|21729.14|21728.83|21728.83|21729.14|21729.14|21728.81|21728.81|0
1644331860000|2022-02-08 14:51:00|21728.79|21728.79|21728.25|21728.25|21728.79|21728.79|21727.8|21727.8|0
1644331870000|2022-02-08 14:51:10|21728.31|21728.31|21727.83|21727.83|21728.31|21728.31|21727.73|21727.73|0
1644331880000|2022-02-08 14:51:20|21727.97|21727.97|21729.52|21729.52|21729.52|21729.52|21727.93|21727.93|0
1644331890000|2022-02-08 14:51:30|21729.59|21729.59|21731.49|21731.49|21731.49|21731.49|21729.59|21729.59|0
1644331900000|2022-02-08 14:51:40|21731.46|21731.46|21732|21732|21732|21732|21731.28|21731.28|0
1644331910000|2022-02-08 14:51:50|21731.9|21731.9|21732.39|21732.39|21732.39|21732.39|21731.85|21731.85|0
1644331920000|2022-02-08 14:52:00|21732.28|21732.28|21733.44|21733.44|21733.67|21733.67|21732.07|21732.07|0
1644331930000|2022-02-08 14:52:10|21733.53|21733.53|21734.57|21734.57|21734.57|21734.57|21733.51|21733.51|0
1644331940000|2022-02-08 14:52:20|21734.6|21734.6|21734.43|21734.43|21734.65|21734.65|21734.43|21734.43|0
1644331950000|2022-02-08 14:52:30|21734.39|21734.39|21734.49|21734.49|21734.54|21734.54|21734.32|21734.32|0
1644331960000|2022-02-08 14:52:40|21734.55|21734.55|21735.08|21735.08|21735.13|21735.13|21734.55|21734.55|0
1644331970000|2022-02-08 14:52:50|21735.35|21735.35|21735.98|21735.98|21736|21736|21735.29|21735.29|0
1644331980000|2022-02-08 14:53:00|21735.95|21735.95|21736.4|21736.4|21736.5|21736.5|21735.9|21735.9|0
1644331990000|2022-02-08 14:53:10|21736.47|21736.47|21737.01|21737.01|21737.19|21737.19|21736.45|21736.45|0
1644332000000|2022-02-08 14:53:20|21736.94|21736.94|21736.96|21736.96|21737.27|21737.27|21736.92|21736.92|0
1644332010000|2022-02-08 14:53:30|21736.86|21736.86|21737.15|21737.15|21737.36|21737.36|21736.86|21736.86|0
1644332020000|2022-02-08 14:53:40|21737.18|21737.18|21738.36|21738.36|21738.36|21738.36|21737.06|21737.06|0
1644332030000|2022-02-08 14:53:50|21738.4|21738.4|21738.32|21738.32|21738.47|21738.47|21738.23|21738.23|0
1644332040000|2022-02-08 14:54:00|21738.27|21738.27|21736.89|21736.89|21738.28|21738.28|21736.89|21736.89|0
1644332050000|2022-02-08 14:54:10|21736.95|21736.95|21737.32|21737.32|21737.51|21737.51|21736.78|21736.78|0
1644332060000|2022-02-08 14:54:20|21737.26|21737.26|21737.61|21737.61|21737.69|21737.69|21737.22|21737.22|0
1644332070000|2022-02-08 14:54:30|21737.67|21737.67|21737.24|21737.24|21737.67|21737.67|21737.19|21737.19|0
1644332080000|2022-02-08 14:54:40|21737.19|21737.19|21736.68|21736.68|21737.3|21737.3|21736.68|21736.68|0
1644332090000|2022-02-08 14:54:50|21736.69|21736.69|21736.58|21736.58|21736.78|21736.78|21736.49|21736.49|0
1644332100000|2022-02-08 14:55:00|21736.49|21736.49|21736.15|21736.15|21736.77|21736.77|21736.01|21736.01|0
1644332110000|2022-02-08 14:55:10|21736.12|21736.12|21734.44|21734.44|21736.26|21736.26|21734.37|21734.37|0
1644332120000|2022-02-08 14:55:20|21734.4|21734.4|21732.26|21732.26|21734.4|21734.4|21732.26|21732.26|0
1644332130000|2022-02-08 14:55:30|21732.21|21732.21|21731.13|21731.13|21732.21|21732.21|21730.99|21730.99|0
1644332140000|2022-02-08 14:55:40|21731.2|21731.2|21731.74|21731.74|21731.87|21731.87|21731.11|21731.11|0
1644332150000|2022-02-08 14:55:50|21731.82|21731.82|21732.19|21732.19|21732.36|21732.36|21731.82|21731.82|0
1644332160000|2022-02-08 14:56:00|21732.26|21732.26|21731.64|21731.64|21732.26|21732.26|21731.55|21731.55|0
1644332170000|2022-02-08 14:56:10|21731.59|21731.59|21732.37|21732.37|21732.37|21732.37|21731.59|21731.59|0
1644332180000|2022-02-08 14:56:20|21732.41|21732.41|21731.86|21731.86|21732.41|21732.41|21731.86|21731.86|0
1644332190000|2022-02-08 14:56:30|21731.82|21731.82|21732.35|21732.35|21732.44|21732.44|21731.24|21731.24|0
1644332200000|2022-02-08 14:56:40|21732.24|21732.24|21736.75|21736.75|21737.12|21737.12|21731.85|21731.85|0
1644332210000|2022-02-08 14:56:50|21736.71|21736.71|21736.48|21736.48|21737.09|21737.09|21736.44|21736.44|0
1644332220000|2022-02-08 14:57:00|21736.51|21736.51|21735.75|21735.75|21736.68|21736.68|21735.75|21735.75|0
1644332230000|2022-02-08 14:57:10|21735.72|21735.72|21735.23|21735.23|21735.8|21735.8|21735.23|21735.23|0
1644332240000|2022-02-08 14:57:20|21735.48|21735.48|21734.65|21734.65|21735.48|21735.48|21734.65|21734.65|0
1644332250000|2022-02-08 14:57:30|21734.6|21734.6|21734.6|21734.6|21734.9|21734.9|21734.52|21734.52|0
1644332260000|2022-02-08 14:57:40|21734.47|21734.47|21733.9|21733.9|21734.47|21734.47|21733.9|21733.9|0
1644332270000|2022-02-08 14:57:50|21733.83|21733.83|21733.35|21733.35|21733.87|21733.87|21733.21|21733.21|0
1644332280000|2022-02-08 14:58:00|21733.48|21733.48|21733.05|21733.05|21733.48|21733.48|21732.95|21732.95|0
1644332290000|2022-02-08 14:58:10|21732.96|21732.96|21732.71|21732.71|21732.96|21732.96|21732.45|21732.45|0
1644332300000|2022-02-08 14:58:20|21732.76|21732.76|21731.31|21731.31|21732.83|21732.83|21731.31|21731.31|0
1644332310000|2022-02-08 14:58:30|21731.39|21731.39|21731.43|21731.43|21731.5|21731.5|21731.26|21731.26|0
1644332320000|2022-02-08 14:58:40|21731.36|21731.36|21730.78|21730.78|21731.36|21731.36|21730.62|21730.62|0
1644332330000|2022-02-08 14:58:50|21730.72|21730.72|21729.75|21729.75|21730.75|21730.75|21729.75|21729.75|0
1644332340000|2022-02-08 14:59:00|21729.65|21729.65|21728.73|21728.73|21729.65|21729.65|21728.41|21728.41|0
1644332350000|2022-02-08 14:59:10|21728.8|21728.8|21728.87|21728.87|21729.15|21729.15|21728.8|21728.8|0
1644332360000|2022-02-08 14:59:20|21728.8|21728.8|21728.77|21728.77|21728.8|21728.8|21728.72|21728.72|0
1644332370000|2022-02-08 14:59:30|21729.06|21729.06|21728.21|21728.21|21729.06|21729.06|21728.18|21728.18|0
1644332380000|2022-02-08 14:59:40|21728.15|21728.15|21728.56|21728.56|21728.65|21728.65|21728.1|21728.1|0
1644332390000|2022-02-08 14:59:50|21728.5|21728.5|21726.95|21726.95|21728.5|21728.5|21726.86|21726.86|0
1644332400000|2022-02-08 15:00:00|21726.75|21726.75|21722.19|21722.19|21726.75|21726.75|21722.13|21722.13|0
1644332410000|2022-02-08 15:00:10|21722.13|21722.13|21721.51|21721.51|21722.13|21722.13|21721.06|21721.06|0
1644332420000|2022-02-08 15:00:20|21721.56|21721.56|21719.32|21719.32|21721.99|21721.99|21719.32|21719.32|0
1644332430000|2022-02-08 15:00:30|21719.15|21719.15|21718.04|21718.04|21719.25|21719.25|21717.81|21717.81|0
1644332440000|2022-02-08 15:00:40|21718.17|21718.17|21718.06|21718.06|21718.17|21718.17|21717.71|21717.71|0
1644332450000|2022-02-08 15:00:50|21718.13|21718.13|21716|21716|21718.13|21718.13|21716|21716|0
1644332460000|2022-02-08 15:01:00|21715.97|21715.97|21713.12|21713.12|21716.32|21716.32|21713.09|21713.09|0
1644332470000|2022-02-08 15:01:10|21713.15|21713.15|21708.4|21708.4|21713.15|21713.15|21708.4|21708.4|0
1644332480000|2022-02-08 15:01:20|21708.59|21708.59|21707.76|21707.76|21708.78|21708.78|21707.76|21707.76|0
1644332490000|2022-02-08 15:01:30|21707.71|21707.71|21706.89|21706.89|21707.78|21707.78|21706.81|21706.81|0
1644332500000|2022-02-08 15:01:40|21706.83|21706.83|21705.59|21705.59|21706.83|21706.83|21705.59|21705.59|0
1644332510000|2022-02-08 15:01:50|21705.73|21705.73|21704.58|21704.58|21705.73|21705.73|21704.52|21704.52|0
1644332520000|2022-02-08 15:02:00|21704.54|21704.54|21703.07|21703.07|21704.54|21704.54|21703.01|21703.01|0
1644332530000|2022-02-08 15:02:10|21702.96|21702.96|21703.69|21703.69|21703.75|21703.75|21702.72|21702.72|0
1644332540000|2022-02-08 15:02:20|21703.43|21703.43|21702.37|21702.37|21703.43|21703.43|21702.37|21702.37|0
1644332550000|2022-02-08 15:02:30|21702.26|21702.26|21701.56|21701.56|21702.26|21702.26|21701.38|21701.38|0
1644332560000|2022-02-08 15:02:40|21701.57|21701.57|21702.06|21702.06|21702.45|21702.45|21701.57|21701.57|0
1644332570000|2022-02-08 15:02:50|21701.94|21701.94|21701.31|21701.31|21702.48|21702.48|21700.87|21700.87|0
1644332580000|2022-02-08 15:03:00|21700.98|21700.98|21701.11|21701.11|21701.16|21701.16|21700.42|21700.42|0
1644332590000|2022-02-08 15:03:10|21701.04|21701.04|21701.79|21701.79|21701.79|21701.79|21701.04|21701.04|0
1644332600000|2022-02-08 15:03:20|21701.72|21701.72|21701.66|21701.66|21701.76|21701.76|21701.48|21701.48|0
1644332610000|2022-02-08 15:03:30|21701.71|21701.71|21700.38|21700.38|21701.71|21701.71|21700.38|21700.38|0
1644332620000|2022-02-08 15:03:40|21700.59|21700.59|21700.51|21700.51|21700.65|21700.65|21700.26|21700.26|0
1644332630000|2022-02-08 15:03:50|21700.69|21700.69|21700.14|21700.14|21700.69|21700.69|21700.14|21700.14|0
1644332640000|2022-02-08 15:04:00|21700.09|21700.09|21699.33|21699.33|21700.31|21700.31|21699.33|21699.33|0
1644332650000|2022-02-08 15:04:10|21699.36|21699.36|21698.89|21698.89|21699.45|21699.45|21698.8|21698.8|0
1644332660000|2022-02-08 15:04:20|21698.92|21698.92|21699.43|21699.43|21699.43|21699.43|21698.71|21698.71|0
1644332670000|2022-02-08 15:04:30|21699.36|21699.36|21699.63|21699.63|21699.68|21699.68|21699.36|21699.36|0
1644332680000|2022-02-08 15:04:40|21699.27|21699.27|21699.27|21699.27|21699.27|21699.27|21698.82|21698.82|0
1644332690000|2022-02-08 15:04:50|21699.35|21699.35|21698.66|21698.66|21699.43|21699.43|21698.6|21698.6|0
1644332700000|2022-02-08 15:05:00|21698.6|21698.6|21698.64|21698.64|21698.78|21698.78|21698.41|21698.41|0
1644332710000|2022-02-08 15:05:10|21698.7|21698.7|21698.15|21698.15|21698.71|21698.71|21698.15|21698.15|0
1644332720000|2022-02-08 15:05:20|21698.04|21698.04|21698.22|21698.22|21698.26|21698.26|21698.04|21698.04|0
1644332730000|2022-02-08 15:05:30|21698.37|21698.37|21698.33|21698.33|21698.48|21698.48|21698.04|21698.04|0
1644332740000|2022-02-08 15:05:40|21698.34|21698.34|21699.27|21699.27|21699.27|21699.27|21698.34|21698.34|0
1644332750000|2022-02-08 15:05:50|21699.42|21699.42|21701.69|21701.69|21701.69|21701.69|21699.42|21699.42|0
1644332760000|2022-02-08 15:06:00|21701.57|21701.57|21702.31|21702.31|21702.34|21702.34|21701.57|21701.57|0
1644332770000|2022-02-08 15:06:10|21702.05|21702.05|21702.84|21702.84|21702.88|21702.88|21702.05|21702.05|0
1644332780000|2022-02-08 15:06:20|21702.97|21702.97|21703.41|21703.41|21703.5|21703.5|21702.97|21702.97|0
1644332790000|2022-02-08 15:06:30|21703.5|21703.5|21703.63|21703.63|21703.8|21703.8|21703.45|21703.45|0
1644332800000|2022-02-08 15:06:40|21703.68|21703.68|21705.56|21705.56|21705.65|21705.65|21703.66|21703.66|0
1644332810000|2022-02-08 15:06:50|21705.69|21705.69|21707.49|21707.49|21707.55|21707.55|21705.69|21705.69|0
1644332820000|2022-02-08 15:07:00|21707.6|21707.6|21708.18|21708.18|21708.55|21708.55|21707.6|21707.6|0
1644332830000|2022-02-08 15:07:10|21708.11|21708.11|21708.63|21708.63|21708.73|21708.73|21708.11|21708.11|0
1644332840000|2022-02-08 15:07:20|21708.64|21708.64|21709.06|21709.06|21709.1|21709.1|21708.59|21708.59|0
1644332850000|2022-02-08 15:07:30|21709.2|21709.2|21709.82|21709.82|21709.82|21709.82|21709.2|21709.2|0
1644332860000|2022-02-08 15:07:40|21709.88|21709.88|21710.32|21710.32|21710.44|21710.44|21709.88|21709.88|0
1644332870000|2022-02-08 15:07:50|21710.36|21710.36|21710.94|21710.94|21710.94|21710.94|21710.36|21710.36|0
1644332880000|2022-02-08 15:08:00|21711.08|21711.08|21710.07|21710.07|21711.13|21711.13|21710.03|21710.03|0
1644332890000|2022-02-08 15:08:10|21709.97|21709.97|21710.58|21710.58|21710.6|21710.6|21709.97|21709.97|0
1644332900000|2022-02-08 15:08:20|21710.51|21710.51|21710.33|21710.33|21710.83|21710.83|21710.29|21710.29|0
1644332910000|2022-02-08 15:08:30|21710.29|21710.29|21710.5|21710.5|21710.67|21710.67|21710.29|21710.29|0
1644332920000|2022-02-08 15:08:40|21710.36|21710.36|21710.18|21710.18|21710.36|21710.36|21709.94|21709.94|0
1644332930000|2022-02-08 15:08:50|21710.07|21710.07|21709.94|21709.94|21710.07|21710.07|21709.63|21709.63|0
1644332940000|2022-02-08 15:09:00|21709.75|21709.75|21709.55|21709.55|21709.75|21709.75|21709.36|21709.36|0
1644332950000|2022-02-08 15:09:10|21709.49|21709.49|21708.86|21708.86|21709.49|21709.49|21708.86|21708.86|0
1644332960000|2022-02-08 15:09:20|21708.95|21708.95|21709.23|21709.23|21709.29|21709.29|21708.95|21708.95|0
1644332970000|2022-02-08 15:09:30|21709.25|21709.25|21708.91|21708.91|21709.25|21709.25|21708.91|21708.91|0
1644332980000|2022-02-08 15:09:40|21708.7|21708.7|21708.51|21708.51|21708.9|21708.9|21708.4|21708.4|0
1644332990000|2022-02-08 15:09:50|21708.56|21708.56|21708.34|21708.34|21708.56|21708.56|21708.34|21708.34|0
1644333000000|2022-02-08 15:10:00|21708.7|21708.7|21708.16|21708.16|21708.7|21708.7|21707.77|21707.77|0
1644333010000|2022-02-08 15:10:10|21708.08|21708.08|21708.5|21708.5|21708.69|21708.69|21708.08|21708.08|0
1644333020000|2022-02-08 15:10:20|21708.55|21708.55|21708.75|21708.75|21708.86|21708.86|21708.35|21708.35|0
1644333030000|2022-02-08 15:10:30|21708.57|21708.57|21708.96|21708.96|21708.96|21708.96|21708.4|21708.4|0
1644333040000|2022-02-08 15:10:40|21709.1|21709.1|21708.6|21708.6|21709.12|21709.12|21708.45|21708.45|0
1644333050000|2022-02-08 15:10:50|21708.43|21708.43|21708.23|21708.23|21708.65|21708.65|21708.22|21708.22|0
1644333060000|2022-02-08 15:11:00|21708.14|21708.14|21708.18|21708.18|21708.26|21708.26|21708.09|21708.09|0
1644333070000|2022-02-08 15:11:10|21708.24|21708.24|21708.71|21708.71|21708.74|21708.74|21707.84|21707.84|0
1644333080000|2022-02-08 15:11:20|21708.58|21708.58|21708.63|21708.63|21708.81|21708.81|21708.4|21708.4|0
1644333090000|2022-02-08 15:11:30|21708.57|21708.57|21709.16|21709.16|21709.19|21709.19|21708.25|21708.25|0
1644333100000|2022-02-08 15:11:40|21709.11|21709.11|21709.34|21709.34|21709.34|21709.34|21709.05|21709.05|0
1644333110000|2022-02-08 15:11:50|21709.37|21709.37|21709.32|21709.32|21709.37|21709.37|21709.05|21709.05|0
1644333120000|2022-02-08 15:12:00|21709.3|21709.3|21709.13|21709.13|21709.42|21709.42|21709.1|21709.1|0
1644333130000|2022-02-08 15:12:10|21709.08|21709.08|21708.06|21708.06|21709.08|21709.08|21708.06|21708.06|0
1644333140000|2022-02-08 15:12:20|21708.1|21708.1|21707.79|21707.79|21708.1|21708.1|21707.74|21707.74|0
1644333150000|2022-02-08 15:12:30|21707.83|21707.83|21707.97|21707.97|21708.17|21708.17|21707.7|21707.7|0
1644333160000|2022-02-08 15:12:40|21707.91|21707.91|21708.02|21708.02|21708.15|21708.15|21707.81|21707.81|0
1644333170000|2022-02-08 15:12:50|21707.99|21707.99|21707.75|21707.75|21708.06|21708.06|21707.75|21707.75|0
1644333180000|2022-02-08 15:13:00|21707.68|21707.68|21708.07|21708.07|21708.07|21708.07|21707.61|21707.61|0
1644333190000|2022-02-08 15:13:10|21708.12|21708.12|21708.69|21708.69|21708.69|21708.69|21708.07|21708.07|0
1644333200000|2022-02-08 15:13:20|21708.75|21708.75|21707.72|21707.72|21708.84|21708.84|21707.67|21707.67|0
1644333210000|2022-02-08 15:13:30|21707.5|21707.5|21707.54|21707.54|21708.06|21708.06|21707.16|21707.16|0
1644333220000|2022-02-08 15:13:40|21707.66|21707.66|21708.09|21708.09|21708.19|21708.19|21707.66|21707.66|0
1644333230000|2022-02-08 15:13:50|21708.13|21708.13|21707.75|21707.75|21708.3|21708.3|21707.61|21707.61|0
1644333240000|2022-02-08 15:14:00|21707.9|21707.9|21707.35|21707.35|21707.9|21707.9|21707.09|21707.09|0
1644333250000|2022-02-08 15:14:10|21707.41|21707.41|21708.16|21708.16|21708.17|21708.17|21707.41|21707.41|0
1644333260000|2022-02-08 15:14:20|21708.09|21708.09|21707.94|21707.94|21708.18|21708.18|21707.94|21707.94|0
1644333270000|2022-02-08 15:14:30|21707.98|21707.98|21707.34|21707.34|21708|21708|21707.22|21707.22|0
1644333280000|2022-02-08 15:14:40|21707.28|21707.28|21709.73|21709.73|21709.73|21709.73|21707.27|21707.27|0
1644333290000|2022-02-08 15:14:50|21709.92|21709.92|21711.37|21711.37|21711.37|21711.37|21709.92|21709.92|0
1644333300000|2022-02-08 15:15:00|21711.33|21711.33|21715.42|21715.42|21715.42|21715.42|21711.04|21711.04|0
1644333310000|2022-02-08 15:15:10|21715.53|21715.53|21715.7|21715.7|21715.86|21715.86|21715.53|21715.53|0
1644333320000|2022-02-08 15:15:20|21715.64|21715.64|21715.66|21715.66|21715.81|21715.81|21715.48|21715.48|0
1644333330000|2022-02-08 15:15:30|21715.96|21715.96|21715.33|21715.33|21716.11|21716.11|21715.33|21715.33|0
1644333340000|2022-02-08 15:15:40|21715.36|21715.36|21715|21715|21715.36|21715.36|21715|21715|0
1644333350000|2022-02-08 15:15:50|21715.05|21715.05|21715.11|21715.11|21715.11|21715.11|21714.96|21714.96|0
1644333360000|2022-02-08 15:16:00|21715.24|21715.24|21715.93|21715.93|21715.93|21715.93|21714.97|21714.97|0
1644333370000|2022-02-08 15:16:10|21716.01|21716.01|21716.47|21716.47|21716.47|21716.47|21715.98|21715.98|0
1644333380000|2022-02-08 15:16:20|21716.52|21716.52|21716.59|21716.59|21716.59|21716.59|21716.4|21716.4|0
1644333390000|2022-02-08 15:16:30|21716.6|21716.6|21716.86|21716.86|21716.86|21716.86|21716.53|21716.53|0
1644333400000|2022-02-08 15:16:40|21716.96|21716.96|21716.83|21716.83|21717.06|21717.06|21716.53|21716.53|0
1644333410000|2022-02-08 15:16:50|21716.76|21716.76|21717.08|21717.08|21717.26|21717.26|21716.68|21716.68|0
1644333420000|2022-02-08 15:17:00|21717.12|21717.12|21719.81|21719.81|21719.86|21719.86|21717.04|21717.04|0
1644333430000|2022-02-08 15:17:10|21719.93|21719.93|21720.78|21720.78|21720.78|21720.78|21719.93|21719.93|0
1644333440000|2022-02-08 15:17:20|21720.84|21720.84|21722.56|21722.56|21722.56|21722.56|21720.78|21720.78|0
1644333450000|2022-02-08 15:17:30|21722.63|21722.63|21726.26|21726.26|21726.26|21726.26|21722.61|21722.61|0
1644333460000|2022-02-08 15:17:40|21726.45|21726.45|21727.69|21727.69|21727.69|21727.69|21726.45|21726.45|0
1644333470000|2022-02-08 15:17:50|21727.75|21727.75|21728.16|21728.16|21728.25|21728.25|21727.75|21727.75|0
1644333480000|2022-02-08 15:18:00|21727.88|21727.88|21727.96|21727.96|21728.58|21728.58|21727.88|21727.88|0
1644333490000|2022-02-08 15:18:10|21727.89|21727.89|21727.92|21727.92|21728.1|21728.1|21727.62|21727.62|0
1644333500000|2022-02-08 15:18:20|21727.85|21727.85|21728.13|21728.13|21728.44|21728.44|21727.85|21727.85|0
1644333510000|2022-02-08 15:18:30|21728|21728|21727.95|21727.95|21728.29|21728.29|21727.77|21727.77|0
1644333520000|2022-02-08 15:18:40|21728.08|21728.08|21728.79|21728.79|21728.79|21728.79|21727.99|21727.99|0
1644333530000|2022-02-08 15:18:50|21729|21729|21728.21|21728.21|21729|21729|21728.04|21728.04|0
1644333540000|2022-02-08 15:19:00|21728.34|21728.34|21728.26|21728.26|21728.42|21728.42|21728.03|21728.03|0
1644333550000|2022-02-08 15:19:10|21728.31|21728.31|21725.73|21725.73|21728.31|21728.31|21725.73|21725.73|0
1644333560000|2022-02-08 15:19:20|21725.77|21725.77|21724.5|21724.5|21725.77|21725.77|21724.36|21724.36|0
1644333570000|2022-02-08 15:19:30|21724.43|21724.43|21724.42|21724.42|21724.43|21724.43|21724.13|21724.13|0
1644333580000|2022-02-08 15:19:40|21724.39|21724.39|21724.21|21724.21|21724.58|21724.58|21723.96|21723.96|0
1644333590000|2022-02-08 15:19:50|21724.24|21724.24|21724.59|21724.59|21724.59|21724.59|21724.05|21724.05|0
1644333600000|2022-02-08 15:20:00|21724.68|21724.68|21724.86|21724.86|21724.86|21724.86|21724.51|21724.51|0
1644333610000|2022-02-08 15:20:10|21724.76|21724.76|21724.57|21724.57|21724.8|21724.8|21724.29|21724.29|0
1644333620000|2022-02-08 15:20:20|21724.37|21724.37|21725.07|21725.07|21725.09|21725.09|21724.35|21724.35|0
1644333630000|2022-02-08 15:20:30|21725.18|21725.18|21725.51|21725.51|21725.51|21725.51|21725.18|21725.18|0
1644333640000|2022-02-08 15:20:40|21725.66|21725.66|21725.93|21725.93|21725.93|21725.93|21725.51|21725.51|0
1644333650000|2022-02-08 15:20:50|21726.02|21726.02|21726.79|21726.79|21726.79|21726.79|21725.99|21725.99|0
1644333660000|2022-02-08 15:21:00|21726.91|21726.91|21727.05|21727.05|21727.15|21727.15|21726.91|21726.91|0
1644333670000|2022-02-08 15:21:10|21727.09|21727.09|21728.81|21728.81|21728.81|21728.81|21727.09|21727.09|0
1644333680000|2022-02-08 15:21:20|21728.62|21728.62|21728.95|21728.95|21728.95|21728.95|21728.6|21728.6|0
1644333690000|2022-02-08 15:21:30|21728.86|21728.86|21728.19|21728.19|21728.86|21728.86|21728.14|21728.14|0
1644333700000|2022-02-08 15:21:40|21728.26|21728.26|21729.23|21729.23|21729.23|21729.23|21728.26|21728.26|0
1644333710000|2022-02-08 15:21:50|21729.22|21729.22|21731.03|21731.03|21731.06|21731.06|21729.2|21729.2|0
1644333720000|2022-02-08 15:22:00|21731.19|21731.19|21731.63|21731.63|21731.86|21731.86|21731.16|21731.16|0
1644333730000|2022-02-08 15:22:10|21731.66|21731.66|21732.59|21732.59|21732.62|21732.62|21731.66|21731.66|0
1644333740000|2022-02-08 15:22:20|21732.66|21732.66|21733.1|21733.1|21733.22|21733.22|21732.62|21732.62|0
1644333750000|2022-02-08 15:22:30|21733.15|21733.15|21733.06|21733.06|21733.15|21733.15|21733|21733|0
1644333760000|2022-02-08 15:22:40|21733.12|21733.12|21733.39|21733.39|21733.39|21733.39|21732.67|21732.67|0
1644333770000|2022-02-08 15:22:50|21733.5|21733.5|21733.21|21733.21|21733.81|21733.81|21733.21|21733.21|0
1644333780000|2022-02-08 15:23:00|21733.17|21733.17|21732.05|21732.05|21733.17|21733.17|21732.05|21732.05|0
1644333790000|2022-02-08 15:23:10|21732.45|21732.45|21732.19|21732.19|21732.45|21732.45|21732.19|21732.19|0
1644333800000|2022-02-08 15:23:20|21732.09|21732.09|21732.73|21732.73|21732.78|21732.78|21731.91|21731.91|0
1644333810000|2022-02-08 15:23:30|21732.69|21732.69|21733.16|21733.16|21733.16|21733.16|21732.5|21732.5|0
1644333820000|2022-02-08 15:23:40|21733.23|21733.23|21733.55|21733.55|21733.56|21733.56|21733.23|21733.23|0
1644333830000|2022-02-08 15:23:50|21733.56|21733.56|21733.38|21733.38|21733.75|21733.75|21733.38|21733.38|0
1644333840000|2022-02-08 15:24:00|21733.4|21733.4|21733.44|21733.44|21733.44|21733.44|21733.05|21733.05|0
1644333850000|2022-02-08 15:24:10|21733.59|21733.59|21734.12|21734.12|21734.12|21734.12|21733.59|21733.59|0
1644333860000|2022-02-08 15:24:20|21734.18|21734.18|21734.92|21734.92|21734.94|21734.94|21734.18|21734.18|0
1644333870000|2022-02-08 15:24:30|21734.95|21734.95|21735.43|21735.43|21735.43|21735.43|21734.95|21734.95|0
1644333880000|2022-02-08 15:24:40|21735.48|21735.48|21735.6|21735.6|21735.75|21735.75|21735.48|21735.48|0
1644333890000|2022-02-08 15:24:50|21735.75|21735.75|21735.51|21735.51|21735.87|21735.87|21735.51|21735.51|0
1644333900000|2022-02-08 15:25:00|21735.45|21735.45|21735.78|21735.78|21735.8|21735.8|21735.41|21735.41|0
1644333910000|2022-02-08 15:25:10|21735.84|21735.84|21735.39|21735.39|21735.99|21735.99|21735.39|21735.39|0
1644333920000|2022-02-08 15:25:20|21735.31|21735.31|21734.47|21734.47|21735.31|21735.31|21734.47|21734.47|0
1644333930000|2022-02-08 15:25:30|21734.4|21734.4|21734.05|21734.05|21734.47|21734.47|21734.03|21734.03|0
1644333940000|2022-02-08 15:25:40|21733.99|21733.99|21734.05|21734.05|21734.18|21734.18|21733.94|21733.94|0
1644333950000|2022-02-08 15:25:50|21734.07|21734.07|21734.23|21734.23|21734.32|21734.32|21733.95|21733.95|0
1644333960000|2022-02-08 15:26:00|21734.1|21734.1|21734.63|21734.63|21734.63|21734.63|21733.96|21733.96|0
1644333970000|2022-02-08 15:26:10|21734.64|21734.64|21734.9|21734.9|21734.9|21734.9|21734.59|21734.59|0
1644333980000|2022-02-08 15:26:20|21734.69|21734.69|21734.81|21734.81|21734.83|21734.83|21734.67|21734.67|0
1644333990000|2022-02-08 15:26:30|21734.8|21734.8|21734.08|21734.08|21734.81|21734.81|21734.04|21734.04|0
1644334000000|2022-02-08 15:26:40|21733.94|21733.94|21733.38|21733.38|21733.95|21733.95|21733.36|21733.36|0
1644334010000|2022-02-08 15:26:50|21733.25|21733.25|21732.23|21732.23|21733.25|21733.25|21732.03|21732.03|0
1644334020000|2022-02-08 15:27:00|21732.02|21732.02|21729.41|21729.41|21732.13|21732.13|21729.41|21729.41|0
1644334030000|2022-02-08 15:27:10|21729.33|21729.33|21728.03|21728.03|21729.33|21729.33|21727.78|21727.78|0
1644334040000|2022-02-08 15:27:20|21727.89|21727.89|21727.89|21727.89|21728.07|21728.07|21727.85|21727.85|0
1644334050000|2022-02-08 15:27:30|21727.7|21727.7|21727.39|21727.39|21727.84|21727.84|21727.39|21727.39|0
1644334060000|2022-02-08 15:27:40|21727.32|21727.32|21725.51|21725.51|21727.32|21727.32|21725.51|21725.51|0
1644334070000|2022-02-08 15:27:50|21725.44|21725.44|21725.62|21725.62|21725.62|21725.62|21725.44|21725.44|0
1644334080000|2022-02-08 15:28:00|21725.64|21725.64|21723.82|21723.82|21725.64|21725.64|21723.82|21723.82|0
1644334090000|2022-02-08 15:28:10|21723.76|21723.76|21723.37|21723.37|21723.76|21723.76|21723.22|21723.22|0
1644334100000|2022-02-08 15:28:20|21723.46|21723.46|21723.9|21723.9|21723.95|21723.95|21723.46|21723.46|0
1644334110000|2022-02-08 15:28:30|21723.64|21723.64|21723.07|21723.07|21723.71|21723.71|21723.07|21723.07|0
1644334120000|2022-02-08 15:28:40|21723.08|21723.08|21723.07|21723.07|21723.17|21723.17|21722.98|21722.98|0
1644334130000|2022-02-08 15:28:50|21722.98|21722.98|21722.45|21722.45|21723.06|21723.06|21722.45|21722.45|0
1644334140000|2022-02-08 15:29:00|21722.4|21722.4|21722.23|21722.23|21722.4|21722.4|21721.91|21721.91|0
1644334150000|2022-02-08 15:29:10|21722.15|21722.15|21722.15|21722.15|21722.39|21722.39|21722.12|21722.12|0
1644334160000|2022-02-08 15:29:20|21722.24|21722.24|21721.89|21721.89|21722.24|21722.24|21721.89|21721.89|0
1644334170000|2022-02-08 15:29:30|21721.83|21721.83|21720.93|21720.93|21721.9|21721.9|21720.85|21720.85|0
1644334180000|2022-02-08 15:29:40|21720.8|21720.8|21720.47|21720.47|21721.17|21721.17|21720.37|21720.37|0
1644334190000|2022-02-08 15:29:50|21720.52|21720.52|21720.47|21720.47|21720.75|21720.75|21720.34|21720.34|0
1644334200000|2022-02-08 15:30:00|21720.56|21720.56|21720.55|21720.55|21720.56|21720.56|21720.02|21720.02|0
1644334210000|2022-02-08 15:30:10|21720.52|21720.52|21720.86|21720.86|21720.86|21720.86|21720.49|21720.49|0
1644334220000|2022-02-08 15:30:20|21720.9|21720.9|21720.68|21720.68|21721.17|21721.17|21720.68|21720.68|0
1644334230000|2022-02-08 15:30:30|21720.8|21720.8|21719.31|21719.31|21720.8|21720.8|21719.31|21719.31|0
1644334240000|2022-02-08 15:30:40|21719.28|21719.28|21719.23|21719.23|21719.52|21719.52|21719.23|21719.23|0
1644334250000|2022-02-08 15:30:50|21719.26|21719.26|21718.26|21718.26|21719.26|21719.26|21718.11|21718.11|0
1644334260000|2022-02-08 15:31:00|21718.38|21718.38|21715.9|21715.9|21718.38|21718.38|21715.82|21715.82|0
1644334270000|2022-02-08 15:31:10|21715.82|21715.82|21716.04|21716.04|21716.04|21716.04|21715.76|21715.76|0
1644334280000|2022-02-08 15:31:20|21715.96|21715.96|21716.48|21716.48|21716.52|21716.52|21715.95|21715.95|0
1644334290000|2022-02-08 15:31:30|21716.46|21716.46|21716.39|21716.39|21716.46|21716.46|21716.27|21716.27|0
1644334300000|2022-02-08 15:31:40|21716.27|21716.27|21716.53|21716.53|21716.58|21716.58|21715.96|21715.96|0
1644334310000|2022-02-08 15:31:50|21716.56|21716.56|21715.44|21715.44|21716.69|21716.69|21715.44|21715.44|0
1644334320000|2022-02-08 15:32:00|21715.65|21715.65|21714.79|21714.79|21715.67|21715.67|21714.38|21714.38|0
1644334330000|2022-02-08 15:32:10|21714.74|21714.74|21713.61|21713.61|21714.91|21714.91|21713.54|21713.54|0
1644334340000|2022-02-08 15:32:20|21713.66|21713.66|21713.77|21713.77|21713.77|21713.77|21713.56|21713.56|0
1644334350000|2022-02-08 15:32:30|21713.67|21713.67|21714.18|21714.18|21714.31|21714.31|21713.67|21713.67|0
1644334360000|2022-02-08 15:32:40|21714|21714|21714.65|21714.65|21714.67|21714.67|21714|21714|0
1644334370000|2022-02-08 15:32:50|21714.64|21714.64|21714.59|21714.59|21714.64|21714.64|21714.4|21714.4|0
1644334380000|2022-02-08 15:33:00|21714.5|21714.5|21713.85|21713.85|21714.5|21714.5|21713.85|21713.85|0
1644334390000|2022-02-08 15:33:10|21713.93|21713.93|21713.25|21713.25|21713.93|21713.93|21713.24|21713.24|0
1644334400000|2022-02-08 15:33:20|21713.21|21713.21|21713.03|21713.03|21713.23|21713.23|21712.99|21712.99|0
1644334410000|2022-02-08 15:33:30|21713|21713|21712.78|21712.78|21713|21713|21712.66|21712.66|0
1644334420000|2022-02-08 15:33:40|21712.71|21712.71|21712.45|21712.45|21712.77|21712.77|21712.45|21712.45|0
1644334430000|2022-02-08 15:33:50|21712.49|21712.49|21711.91|21711.91|21712.76|21712.76|21711.91|21711.91|0
1644334440000|2022-02-08 15:34:00|21711.79|21711.79|21710.35|21710.35|21711.79|21711.79|21710.32|21710.32|0
1644334450000|2022-02-08 15:34:10|21710.03|21710.03|21709.88|21709.88|21710.15|21710.15|21709.73|21709.73|0
1644334460000|2022-02-08 15:34:20|21709.63|21709.63|21709.91|21709.91|21710.03|21710.03|21709.51|21709.51|0
1644334470000|2022-02-08 15:34:30|21709.81|21709.81|21709.58|21709.58|21709.81|21709.81|21709.54|21709.54|0
1644334480000|2022-02-08 15:34:40|21709.71|21709.71|21709.77|21709.77|21710.17|21710.17|21709.71|21709.71|0
1644334490000|2022-02-08 15:34:50|21709.73|21709.73|21709.53|21709.53|21709.8|21709.8|21709.53|21709.53|0
1644334500000|2022-02-08 15:35:00|21709.54|21709.54|21707.79|21707.79|21709.58|21709.58|21707.74|21707.74|0
1644334510000|2022-02-08 15:35:10|21707.73|21707.73|21706.03|21706.03|21707.73|21707.73|21706.03|21706.03|0
1644334520000|2022-02-08 15:35:20|21705.96|21705.96|21705.93|21705.93|21705.96|21705.96|21705.71|21705.71|0
1644334530000|2022-02-08 15:35:30|21705.86|21705.86|21705.86|21705.86|21706|21706|21705.78|21705.78|0
1644334540000|2022-02-08 15:35:40|21705.8|21705.8|21705.44|21705.44|21705.99|21705.99|21705.39|21705.39|0
1644334550000|2022-02-08 15:35:50|21705.37|21705.37|21705.34|21705.34|21705.51|21705.51|21705.23|21705.23|0
1644334560000|2022-02-08 15:36:00|21705.28|21705.28|21703.96|21703.96|21705.35|21705.35|21703.96|21703.96|0
1644334570000|2022-02-08 15:36:10|21703.91|21703.91|21703.11|21703.11|21703.91|21703.91|21703.11|21703.11|0
1644334580000|2022-02-08 15:36:20|21702.92|21702.92|21702.76|21702.76|21703.21|21703.21|21702.72|21702.72|0
1644334590000|2022-02-08 15:36:30|21702.69|21702.69|21702.43|21702.43|21702.82|21702.82|21702.36|21702.36|0
1644334600000|2022-02-08 15:36:40|21702.34|21702.34|21702.68|21702.68|21702.78|21702.78|21702.25|21702.25|0
1644334610000|2022-02-08 15:36:50|21702.77|21702.77|21705.15|21705.15|21705.15|21705.15|21702.77|21702.77|0
1644334620000|2022-02-08 15:37:00|21705.32|21705.32|21707.68|21707.68|21707.68|21707.68|21705.32|21705.32|0
1644334630000|2022-02-08 15:37:10|21707.74|21707.74|21707.7|21707.7|21707.94|21707.94|21707.55|21707.55|0
1644334640000|2022-02-08 15:37:20|21707.64|21707.64|21708.16|21708.16|21708.2|21708.2|21707.64|21707.64|0
1644334650000|2022-02-08 15:37:30|21708.09|21708.09|21707.9|21707.9|21708.15|21708.15|21707.88|21707.88|0
1644334660000|2022-02-08 15:37:40|21707.79|21707.79|21708.5|21708.5|21708.61|21708.61|21707.79|21707.79|0
1644334670000|2022-02-08 15:37:50|21708.36|21708.36|21708.2|21708.2|21708.62|21708.62|21708.13|21708.13|0
1644334680000|2022-02-08 15:38:00|21708.25|21708.25|21709.49|21709.49|21709.54|21709.54|21708.25|21708.25|0
1644334690000|2022-02-08 15:38:10|21709.54|21709.54|21710.07|21710.07|21710.14|21710.14|21709.54|21709.54|0
1644334700000|2022-02-08 15:38:20|21710.12|21710.12|21709.63|21709.63|21710.12|21710.12|21709.43|21709.43|0
1644334710000|2022-02-08 15:38:30|21709.56|21709.56|21710.39|21710.39|21710.39|21710.39|21709.5|21709.5|0
1644334720000|2022-02-08 15:38:40|21710.49|21710.49|21710.17|21710.17|21710.49|21710.49|21710.17|21710.17|0
1644334730000|2022-02-08 15:38:50|21710.22|21710.22|21710.58|21710.58|21710.58|21710.58|21710.22|21710.22|0
1644334740000|2022-02-08 15:39:00|21710.53|21710.53|21712.16|21712.16|21712.16|21712.16|21710.28|21710.28|0
1644334750000|2022-02-08 15:39:10|21712.18|21712.18|21714.95|21714.95|21714.95|21714.95|21712.18|21712.18|0
1644334760000|2022-02-08 15:39:20|21714.89|21714.89|21715.41|21715.41|21715.41|21715.41|21714.84|21714.84|0
1644334770000|2022-02-08 15:39:30|21715.48|21715.48|21715.85|21715.85|21715.85|21715.85|21715.48|21715.48|0
1644334780000|2022-02-08 15:39:40|21715.79|21715.79|21715.69|21715.69|21715.79|21715.79|21715.55|21715.55|0
1644334790000|2022-02-08 15:39:50|21715.67|21715.67|21716.17|21716.17|21716.17|21716.17|21715.59|21715.59|0
1644334800000|2022-02-08 15:40:00|21716.43|21716.43|21715.58|21715.58|21716.43|21716.43|21715.03|21715.03|0
1644334810000|2022-02-08 15:40:10|21715.57|21715.57|21715.12|21715.12|21715.6|21715.6|21715.06|21715.06|0
1644334820000|2022-02-08 15:40:20|21715.06|21715.06|21714.42|21714.42|21715.06|21715.06|21714.42|21714.42|0
1644334830000|2022-02-08 15:40:30|21714.33|21714.33|21713.83|21713.83|21714.38|21714.38|21713.72|21713.72|0
1644334840000|2022-02-08 15:40:40|21713.75|21713.75|21713.78|21713.78|21713.88|21713.88|21713.66|21713.66|0
1644334850000|2022-02-08 15:40:50|21713.84|21713.84|21713.8|21713.8|21713.85|21713.85|21713.75|21713.75|0
1644334860000|2022-02-08 15:41:00|21713.74|21713.74|21713.12|21713.12|21713.74|21713.74|21713.12|21713.12|0
1644334870000|2022-02-08 15:41:10|21713.18|21713.18|21713.33|21713.33|21713.39|21713.39|21713.18|21713.18|0
1644334880000|2022-02-08 15:41:20|21713.85|21713.85|21713.93|21713.93|21713.93|21713.93|21713.58|21713.58|0
1644334890000|2022-02-08 15:41:30|21713.87|21713.87|21714|21714|21714.11|21714.11|21713.81|21713.81|0
1644334900000|2022-02-08 15:41:40|21714.04|21714.04|21714.07|21714.07|21714.28|21714.28|21714.04|21714.04|0
1644334910000|2022-02-08 15:41:50|21713.94|21713.94|21713.85|21713.85|21714.09|21714.09|21713.76|21713.76|0
1644334920000|2022-02-08 15:42:00|21713.77|21713.77|21713.75|21713.75|21713.82|21713.82|21713.46|21713.46|0
1644334930000|2022-02-08 15:42:10|21713.65|21713.65|21713.7|21713.7|21713.7|21713.7|21713.61|21713.61|0
1644334940000|2022-02-08 15:42:20|21713.53|21713.53|21714.13|21714.13|21714.18|21714.18|21713.53|21713.53|0
1644334950000|2022-02-08 15:42:30|21714.17|21714.17|21714.5|21714.5|21714.53|21714.53|21714.17|21714.17|0
1644334960000|2022-02-08 15:42:40|21714.24|21714.24|21714.37|21714.37|21714.37|21714.37|21714.18|21714.18|0
1644334970000|2022-02-08 15:42:50|21714.65|21714.65|21715.25|21715.25|21715.49|21715.49|21714.65|21714.65|0
1644334980000|2022-02-08 15:43:00|21715.28|21715.28|21715.04|21715.04|21715.31|21715.31|21714.86|21714.86|0
1644334990000|2022-02-08 15:43:10|21714.99|21714.99|21714.69|21714.69|21714.99|21714.99|21714.65|21714.65|0
1644335000000|2022-02-08 15:43:20|21714.84|21714.84|21715.16|21715.16|21715.35|21715.35|21714.84|21714.84|0
1644335010000|2022-02-08 15:43:30|21715.21|21715.21|21713.77|21713.77|21715.27|21715.27|21713.77|21713.77|0
1644335020000|2022-02-08 15:43:40|21713.72|21713.72|21714.32|21714.32|21714.38|21714.38|21713.53|21713.53|0
1644335030000|2022-02-08 15:43:50|21714.27|21714.27|21715.05|21715.05|21715.38|21715.38|21714.27|21714.27|0
1644335040000|2022-02-08 15:44:00|21715.13|21715.13|21716.16|21716.16|21716.16|21716.16|21715.02|21715.02|0
1644335050000|2022-02-08 15:44:10|21716.11|21716.11|21717.07|21717.07|21717.07|21717.07|21715.94|21715.94|0
1644335060000|2022-02-08 15:44:20|21717|21717|21717.15|21717.15|21717.27|21717.27|21717|21717|0
1644335070000|2022-02-08 15:44:30|21717.03|21717.03|21717.37|21717.37|21717.54|21717.54|21717.03|21717.03|0
1644335080000|2022-02-08 15:44:40|21717.3|21717.3|21717.29|21717.29|21717.3|21717.3|21717.05|21717.05|0
1644335090000|2022-02-08 15:44:50|21717.34|21717.34|21719.13|21719.13|21719.13|21719.13|21717.34|21717.34|0
1644335100000|2022-02-08 15:45:00|21719.24|21719.24|21722.97|21722.97|21722.97|21722.97|21719.19|21719.19|0
1644335110000|2022-02-08 15:45:10|21723.05|21723.05|21724.62|21724.62|21724.62|21724.62|21723.05|21723.05|0
1644335120000|2022-02-08 15:45:20|21724.56|21724.56|21723.7|21723.7|21724.56|21724.56|21723.61|21723.61|0
1644335130000|2022-02-08 15:45:30|21723.63|21723.63|21724.06|21724.06|21724.06|21724.06|21723.26|21723.26|0
1644335140000|2022-02-08 15:45:40|21724.12|21724.12|21724|21724|21724.2|21724.2|21723.92|21723.92|0
1644335150000|2022-02-08 15:45:50|21724.03|21724.03|21724.24|21724.24|21724.43|21724.43|21723.93|21723.93|0
1644335160000|2022-02-08 15:46:00|21724.33|21724.33|21724.51|21724.51|21724.61|21724.61|21724.13|21724.13|0
1644335170000|2022-02-08 15:46:10|21724.48|21724.48|21725.61|21725.61|21725.68|21725.68|21724.35|21724.35|0
1644335180000|2022-02-08 15:46:20|21725.55|21725.55|21725.84|21725.84|21725.89|21725.89|21725.55|21725.55|0
1644335190000|2022-02-08 15:46:30|21725.7|21725.7|21726.14|21726.14|21726.14|21726.14|21725.57|21725.57|0
1644335200000|2022-02-08 15:46:40|21726.07|21726.07|21726.08|21726.08|21726.51|21726.51|21726|21726|0
1644335210000|2022-02-08 15:46:50|21726.11|21726.11|21726.52|21726.52|21726.6|21726.6|21725.92|21725.92|0
1644335220000|2022-02-08 15:47:00|21726.56|21726.56|21726.77|21726.77|21727.07|21727.07|21726.56|21726.56|0
1644335230000|2022-02-08 15:47:10|21726.71|21726.71|21726.87|21726.87|21726.9|21726.9|21726.71|21726.71|0
1644335240000|2022-02-08 15:47:20|21727.37|21727.37|21727.1|21727.1|21727.43|21727.43|21727.05|21727.05|0
1644335250000|2022-02-08 15:47:30|21727.13|21727.13|21727.41|21727.41|21727.45|21727.45|21727.1|21727.1|0
1644335260000|2022-02-08 15:47:40|21727.48|21727.48|21727.94|21727.94|21728.01|21728.01|21727.48|21727.48|0
1644335270000|2022-02-08 15:47:50|21728.02|21728.02|21728.76|21728.76|21728.76|21728.76|21728.02|21728.02|0
1644335280000|2022-02-08 15:48:00|21728.78|21728.78|21729.3|21729.3|21729.49|21729.49|21728.78|21728.78|0
1644335290000|2022-02-08 15:48:10|21729.24|21729.24|21729.37|21729.37|21729.5|21729.5|21729.24|21729.24|0
1644335300000|2022-02-08 15:48:20|21729.5|21729.5|21730.02|21730.02|21730.05|21730.05|21729.25|21729.25|0
1644335310000|2022-02-08 15:48:30|21729.95|21729.95|21730.29|21730.29|21730.29|21730.29|21729.95|21729.95|0
1644335320000|2022-02-08 15:48:40|21730.42|21730.42|21730.42|21730.42|21730.53|21730.53|21730.37|21730.37|0
1644335330000|2022-02-08 15:48:50|21730.35|21730.35|21730.54|21730.54|21730.54|21730.54|21730.34|21730.34|0
1644335340000|2022-02-08 15:49:00|21730.41|21730.41|21730.68|21730.68|21730.94|21730.94|21730.32|21730.32|0
1644335350000|2022-02-08 15:49:10|21730.66|21730.66|21730.25|21730.25|21730.69|21730.69|21730.25|21730.25|0
1644335360000|2022-02-08 15:49:20|21730.32|21730.32|21730.24|21730.24|21730.32|21730.32|21729.91|21729.91|0
1644335370000|2022-02-08 15:49:30|21730.17|21730.17|21730.28|21730.28|21730.28|21730.28|21729.9|21729.9|0
1644335380000|2022-02-08 15:49:40|21730.25|21730.25|21730.61|21730.61|21730.61|21730.61|21730.25|21730.25|0
1644335390000|2022-02-08 15:49:50|21730.56|21730.56|21730.24|21730.24|21730.77|21730.77|21730.24|21730.24|0
1644335400000|2022-02-08 15:50:00|21730.26|21730.26|21730.22|21730.22|21730.55|21730.55|21730.14|21730.14|0
1644335410000|2022-02-08 15:50:10|21730.18|21730.18|21730.11|21730.11|21730.46|21730.46|21730.11|21730.11|0
1644335420000|2022-02-08 15:50:20|21730.24|21730.24|21730.14|21730.14|21730.32|21730.32|21730.04|21730.04|0
1644335430000|2022-02-08 15:50:30|21730.23|21730.23|21730.2|21730.2|21730.23|21730.23|21730.02|21730.02|0
1644335440000|2022-02-08 15:50:40|21730.13|21730.13|21729.71|21729.71|21730.13|21730.13|21729.71|21729.71|0
1644335450000|2022-02-08 15:50:50|21729.65|21729.65|21730.29|21730.29|21730.29|21730.29|21729.65|21729.65|0
1644335460000|2022-02-08 15:51:00|21730.14|21730.14|21730.43|21730.43|21730.49|21730.49|21729.91|21729.91|0
1644335470000|2022-02-08 15:51:10|21730.47|21730.47|21731.64|21731.64|21731.64|21731.64|21730.42|21730.42|0
1644335480000|2022-02-08 15:51:20|21731.58|21731.58|21732.16|21732.16|21732.16|21732.16|21731.48|21731.48|0
1644335490000|2022-02-08 15:51:30|21732.22|21732.22|21733.54|21733.54|21733.54|21733.54|21732.14|21732.14|0
1644335500000|2022-02-08 15:51:40|21733.6|21733.6|21733.66|21733.66|21733.87|21733.87|21733.46|21733.46|0
1644335510000|2022-02-08 15:51:50|21733.73|21733.73|21733.55|21733.55|21733.73|21733.73|21733.32|21733.32|0
1644335520000|2022-02-08 15:52:00|21733.62|21733.62|21733.37|21733.37|21733.64|21733.64|21733.22|21733.22|0
1644335530000|2022-02-08 15:52:10|21733.43|21733.43|21734.14|21734.14|21734.24|21734.24|21733.43|21733.43|0
1644335540000|2022-02-08 15:52:20|21734.04|21734.04|21734.22|21734.22|21734.4|21734.4|21734.04|21734.04|0
1644335550000|2022-02-08 15:52:30|21734.28|21734.28|21735.04|21735.04|21735.04|21735.04|21734.17|21734.17|0
1644335560000|2022-02-08 15:52:40|21734.96|21734.96|21735.69|21735.69|21735.73|21735.73|21734.96|21734.96|0
1644335570000|2022-02-08 15:52:50|21735.65|21735.65|21735.53|21735.53|21735.65|21735.65|21735.31|21735.31|0
1644335580000|2022-02-08 15:53:00|21735.68|21735.68|21735.98|21735.98|21736.03|21736.03|21735.53|21735.53|0
1644335590000|2022-02-08 15:53:10|21735.91|21735.91|21736.46|21736.46|21736.46|21736.46|21735.91|21735.91|0
1644335600000|2022-02-08 15:53:20|21736.41|21736.41|21738.02|21738.02|21738.02|21738.02|21736.41|21736.41|0
1644335610000|2022-02-08 15:53:30|21738.17|21738.17|21738.97|21738.97|21738.97|21738.97|21738.02|21738.02|0
1644335620000|2022-02-08 15:53:40|21739.03|21739.03|21740.84|21740.84|21740.84|21740.84|21739.03|21739.03|0
1644335630000|2022-02-08 15:53:50|21740.9|21740.9|21741.03|21741.03|21741.22|21741.22|21740.89|21740.89|0
1644335640000|2022-02-08 15:54:00|21740.93|21740.93|21741.5|21741.5|21741.5|21741.5|21740.93|21740.93|0
1644335650000|2022-02-08 15:54:10|21741.56|21741.56|21742.49|21742.49|21742.49|21742.49|21741.55|21741.55|0
1644335660000|2022-02-08 15:54:20|21742.43|21742.43|21742.59|21742.59|21742.74|21742.74|21742.31|21742.31|0
1644335670000|2022-02-08 15:54:30|21742.65|21742.65|21742.18|21742.18|21742.65|21742.65|21742.18|21742.18|0
1644335680000|2022-02-08 15:54:40|21742.46|21742.46|21742.35|21742.35|21742.5|21742.5|21742.23|21742.23|0
1644335690000|2022-02-08 15:54:50|21742.14|21742.14|21741.63|21741.63|21742.14|21742.14|21741.63|21741.63|0
1644335700000|2022-02-08 15:55:00|21741.67|21741.67|21740.73|21740.73|21741.85|21741.85|21740.66|21740.66|0
1644335710000|2022-02-08 15:55:10|21740.65|21740.65|21740.33|21740.33|21740.77|21740.77|21740.29|21740.29|0
1644335720000|2022-02-08 15:55:20|21740.34|21740.34|21739.66|21739.66|21740.34|21740.34|21739.66|21739.66|0
1644335730000|2022-02-08 15:55:30|21739.71|21739.71|21739.61|21739.61|21739.86|21739.86|21739.53|21739.53|0
1644335740000|2022-02-08 15:55:40|21739.7|21739.7|21739.32|21739.32|21739.76|21739.76|21739.32|21739.32|0
1644335750000|2022-02-08 15:55:50|21739.37|21739.37|21739.68|21739.68|21739.68|21739.68|21739.37|21739.37|0
1644335760000|2022-02-08 15:56:00|21739.79|21739.79|21739.02|21739.02|21739.79|21739.79|21739|21739|0
1644335770000|2022-02-08 15:56:10|21739.25|21739.25|21739.17|21739.17|21739.51|21739.51|21739.17|21739.17|0
1644335780000|2022-02-08 15:56:20|21739.13|21739.13|21738.75|21738.75|21739.13|21739.13|21738.64|21738.64|0
1644335790000|2022-02-08 15:56:30|21738.65|21738.65|21737.84|21737.84|21738.65|21738.65|21737.7|21737.7|0
1644335800000|2022-02-08 15:56:40|21737.91|21737.91|21737.71|21737.71|21737.91|21737.91|21737.59|21737.59|0
1644335810000|2022-02-08 15:56:50|21737.85|21737.85|21736.44|21736.44|21737.85|21737.85|21736.36|21736.36|0
1644335820000|2022-02-08 15:57:00|21736.39|21736.39|21735.13|21735.13|21736.39|21736.39|21735.13|21735.13|0
1644335830000|2022-02-08 15:57:10|21735.18|21735.18|21734.84|21734.84|21735.25|21735.25|21734.57|21734.57|0
1644335840000|2022-02-08 15:57:20|21734.7|21734.7|21734.44|21734.44|21734.7|21734.7|21734.41|21734.41|0
1644335850000|2022-02-08 15:57:30|21734.34|21734.34|21734.13|21734.13|21734.34|21734.34|21734.13|21734.13|0
1644335860000|2022-02-08 15:57:40|21734.01|21734.01|21733.68|21733.68|21734.01|21734.01|21733.68|21733.68|0
1644335870000|2022-02-08 15:57:50|21733.63|21733.63|21733.61|21733.61|21733.99|21733.99|21733.34|21733.34|0
1644335880000|2022-02-08 15:58:00|21733.58|21733.58|21733.49|21733.49|21733.65|21733.65|21733.37|21733.37|0
1644335890000|2022-02-08 15:58:10|21733.41|21733.41|21732.66|21732.66|21733.41|21733.41|21732.6|21732.6|0
1644335900000|2022-02-08 15:58:20|21732.6|21732.6|21732.65|21732.65|21732.79|21732.79|21732.4|21732.4|0
1644335910000|2022-02-08 15:58:30|21732.59|21732.59|21731.81|21731.81|21732.59|21732.59|21731.81|21731.81|0
1644335920000|2022-02-08 15:58:40|21731.86|21731.86|21731.78|21731.78|21731.97|21731.97|21731.78|21731.78|0
1644335930000|2022-02-08 15:58:50|21731.83|21731.83|21731.34|21731.34|21731.83|21731.83|21731.34|21731.34|0
1644335940000|2022-02-08 15:59:00|21731.15|21731.15|21731.54|21731.54|21731.54|21731.54|21731.15|21731.15|0
1644335950000|2022-02-08 15:59:10|21731.6|21731.6|21731.28|21731.28|21731.72|21731.72|21731.09|21731.09|0
1644335960000|2022-02-08 15:59:20|21731.24|21731.24|21730.74|21730.74|21731.4|21731.4|21730.74|21730.74|0
1644335970000|2022-02-08 15:59:30|21730.79|21730.79|21730.41|21730.41|21730.81|21730.81|21730.41|21730.41|0
1644335980000|2022-02-08 15:59:40|21730.46|21730.46|21730.2|21730.2|21730.46|21730.46|21730.2|21730.2|0
1644335990000|2022-02-08 15:59:50|21730.24|21730.24|21729.1|21729.1|21730.24|21730.24|21729.02|21729.02|0
1644336000000|2022-02-08 16:00:00|21728.95|21728.95|21729.14|21729.14|21729.35|21729.35|21728.95|21728.95|0
1644336010000|2022-02-08 16:00:10|21729.1|21729.1|21728.91|21728.91|21729.27|21729.27|21728.82|21728.82|0
1644336020000|2022-02-08 16:00:20|21728.98|21728.98|21729.22|21729.22|21729.22|21729.22|21728.81|21728.81|0
1644336030000|2022-02-08 16:00:30|21729.15|21729.15|21729.98|21729.98|21729.98|21729.98|21729.1|21729.1|0
1644336040000|2022-02-08 16:00:40|21730.15|21730.15|21731.75|21731.75|21731.75|21731.75|21730.12|21730.12|0
1644336050000|2022-02-08 16:00:50|21731.71|21731.71|21733.56|21733.56|21733.56|21733.56|21731.71|21731.71|0
1644336060000|2022-02-08 16:01:00|21733.55|21733.55|21733.8|21733.8|21734.11|21734.11|21733.55|21733.55|0
1644336070000|2022-02-08 16:01:10|21733.83|21733.83|21733.93|21733.93|21734.11|21734.11|21733.82|21733.82|0
1644336080000|2022-02-08 16:01:20|21733.84|21733.84|21734.15|21734.15|21734.16|21734.16|21733.68|21733.68|0
1644336090000|2022-02-08 16:01:30|21734.02|21734.02|21734.46|21734.46|21734.46|21734.46|21734.02|21734.02|0
1644336100000|2022-02-08 16:01:40|21734.34|21734.34|21733.87|21733.87|21734.34|21734.34|21733.87|21733.87|0
1644336110000|2022-02-08 16:01:50|21733.84|21733.84|21734.65|21734.65|21734.67|21734.67|21733.84|21733.84|0
1644336120000|2022-02-08 16:02:00|21734.58|21734.58|21734.87|21734.87|21735.01|21735.01|21734.51|21734.51|0
1644336130000|2022-02-08 16:02:10|21734.84|21734.84|21734.7|21734.7|21734.9|21734.9|21734.7|21734.7|0
1644336140000|2022-02-08 16:02:20|21734.71|21734.71|21735.48|21735.48|21735.48|21735.48|21734.71|21734.71|0
1644336150000|2022-02-08 16:02:30|21735.58|21735.58|21736.85|21736.85|21736.85|21736.85|21735.58|21735.58|0
1644336160000|2022-02-08 16:02:40|21736.99|21736.99|21737.25|21737.25|21737.25|21737.25|21736.82|21736.82|0
1644336170000|2022-02-08 16:02:50|21737.3|21737.3|21737.51|21737.51|21737.69|21737.69|21737.3|21737.3|0
1644336180000|2022-02-08 16:03:00|21737.55|21737.55|21738.42|21738.42|21738.48|21738.48|21737.55|21737.55|0
1644336190000|2022-02-08 16:03:10|21738.24|21738.24|21738.88|21738.88|21738.91|21738.91|21738.24|21738.24|0
1644336200000|2022-02-08 16:03:20|21738.89|21738.89|21739.52|21739.52|21739.56|21739.56|21738.89|21738.89|0
1644336210000|2022-02-08 16:03:30|21739.48|21739.48|21739.35|21739.35|21739.66|21739.66|21739.29|21739.29|0
1644336220000|2022-02-08 16:03:40|21739.28|21739.28|21739.55|21739.55|21739.6|21739.6|21739.06|21739.06|0
1644336230000|2022-02-08 16:03:50|21739.72|21739.72|21739.96|21739.96|21739.96|21739.96|21739.19|21739.19|0
1644336240000|2022-02-08 16:04:00|21739.9|21739.9|21739.22|21739.22|21739.9|21739.9|21739.1|21739.1|0
1644336250000|2022-02-08 16:04:10|21739.24|21739.24|21739.12|21739.12|21739.5|21739.5|21739.05|21739.05|0
1644336260000|2022-02-08 16:04:20|21739.21|21739.21|21738.79|21738.79|21739.21|21739.21|21738.74|21738.74|0
1644336270000|2022-02-08 16:04:30|21738.73|21738.73|21737.9|21737.9|21738.73|21738.73|21737.65|21737.65|0
1644336280000|2022-02-08 16:04:40|21737.81|21737.81|21737.87|21737.87|21738.03|21738.03|21737.66|21737.66|0
1644336290000|2022-02-08 16:04:50|21737.97|21737.97|21738.78|21738.78|21738.89|21738.89|21737.92|21737.92|0
1644336300000|2022-02-08 16:05:00|21738.83|21738.83|21739.51|21739.51|21739.66|21739.66|21738.83|21738.83|0
1644336310000|2022-02-08 16:05:10|21739.45|21739.45|21740.33|21740.33|21740.36|21740.36|21739.45|21739.45|0
1644336320000|2022-02-08 16:05:20|21740.27|21740.27|21740.59|21740.59|21740.59|21740.59|21740.15|21740.15|0
1644336330000|2022-02-08 16:05:30|21740.79|21740.79|21741.31|21741.31|21741.54|21741.54|21740.79|21740.79|0
1644336340000|2022-02-08 16:05:40|21741.36|21741.36|21740.87|21740.87|21741.53|21741.53|21740.81|21740.81|0
1644336350000|2022-02-08 16:05:50|21740.92|21740.92|21741|21741|21741.18|21741.18|21740.88|21740.88|0
1644336360000|2022-02-08 16:06:00|21741.07|21741.07|21741.24|21741.24|21741.49|21741.49|21741.07|21741.07|0
1644336370000|2022-02-08 16:06:10|21741.17|21741.17|21741.87|21741.87|21741.87|21741.87|21741.17|21741.17|0
1644336380000|2022-02-08 16:06:20|21741.72|21741.72|21741.82|21741.82|21742.15|21742.15|21741.71|21741.71|0
1644336390000|2022-02-08 16:06:30|21741.69|21741.69|21741.86|21741.86|21742.35|21742.35|21741.65|21741.65|0
1644336400000|2022-02-08 16:06:40|21741.72|21741.72|21742.09|21742.09|21742.13|21742.13|21741.57|21741.57|0
1644336410000|2022-02-08 16:06:50|21742.07|21742.07|21741.72|21741.72|21742.09|21742.09|21741.72|21741.72|0
1644336420000|2022-02-08 16:07:00|21741.65|21741.65|21741.27|21741.27|21741.69|21741.69|21741.21|21741.21|0
1644336430000|2022-02-08 16:07:10|21741.23|21741.23|21741.17|21741.17|21741.29|21741.29|21741.01|21741.01|0
1644336440000|2022-02-08 16:07:20|21741.13|21741.13|21741.1|21741.1|21741.24|21741.24|21741|21741|0
1644336450000|2022-02-08 16:07:30|21741.15|21741.15|21741.19|21741.19|21741.39|21741.39|21741.12|21741.12|0
1644336460000|2022-02-08 16:07:40|21741.24|21741.24|21741.28|21741.28|21741.35|21741.35|21741.19|21741.19|0
1644336470000|2022-02-08 16:07:50|21741.21|21741.21|21741.06|21741.06|21741.37|21741.37|21740.66|21740.66|0
1644336480000|2022-02-08 16:08:00|21741.05|21741.05|21741.56|21741.56|21741.56|21741.56|21741.05|21741.05|0
1644336490000|2022-02-08 16:08:10|21741.5|21741.5|21741.17|21741.17|21741.56|21741.56|21741.17|21741.17|0
1644336500000|2022-02-08 16:08:20|21741.35|21741.35|21740.49|21740.49|21741.35|21741.35|21740.47|21740.47|0
1644336510000|2022-02-08 16:08:30|21740.43|21740.43|21740.5|21740.5|21740.61|21740.61|21740.39|21740.39|0
1644336520000|2022-02-08 16:08:40|21740.34|21740.34|21740.86|21740.86|21740.86|21740.86|21740.23|21740.23|0
1644336530000|2022-02-08 16:08:50|21740.92|21740.92|21740.95|21740.95|21741.15|21741.15|21740.88|21740.88|0
1644336540000|2022-02-08 16:09:00|21741.02|21741.02|21741.73|21741.73|21741.73|21741.73|21740.93|21740.93|0
1644336550000|2022-02-08 16:09:10|21741.66|21741.66|21741.92|21741.92|21742|21742|21741.48|21741.48|0
1644336560000|2022-02-08 16:09:20|21741.96|21741.96|21741.7|21741.7|21742.07|21742.07|21741.7|21741.7|0
1644336570000|2022-02-08 16:09:30|21741.78|21741.78|21741.47|21741.47|21741.86|21741.86|21741.35|21741.35|0
1644336580000|2022-02-08 16:09:40|21741.53|21741.53|21741.82|21741.82|21741.82|21741.82|21741.46|21741.46|0
1644336590000|2022-02-08 16:09:50|21741.88|21741.88|21742.16|21742.16|21742.22|21742.22|21741.88|21741.88|0
1644336600000|2022-02-08 16:10:00|21742.23|21742.23|21743.25|21743.25|21743.25|21743.25|21742.23|21742.23|0
1644336610000|2022-02-08 16:10:10|21743.21|21743.21|21743.32|21743.32|21743.32|21743.32|21742.99|21742.99|0
1644336620000|2022-02-08 16:10:20|21743.51|21743.51|21743.9|21743.9|21744.06|21744.06|21743.44|21743.44|0
1644336630000|2022-02-08 16:10:30|21743.84|21743.84|21745.08|21745.08|21745.35|21745.35|21743.84|21743.84|0
1644336640000|2022-02-08 16:10:40|21745.22|21745.22|21745.7|21745.7|21745.7|21745.7|21744.7|21744.7|0
1644336650000|2022-02-08 16:10:50|21745.82|21745.82|21745.95|21745.95|21745.95|21745.95|21745.59|21745.59|0
1644336660000|2022-02-08 16:11:00|21745.87|21745.87|21746.33|21746.33|21746.45|21746.45|21745.86|21745.86|0
1644336670000|2022-02-08 16:11:10|21746.35|21746.35|21746.42|21746.42|21746.53|21746.53|21746.21|21746.21|0
1644336680000|2022-02-08 16:11:20|21746.48|21746.48|21748.24|21748.24|21748.25|21748.25|21746.47|21746.47|0
1644336690000|2022-02-08 16:11:30|21748.17|21748.17|21748.41|21748.41|21748.54|21748.54|21747.99|21747.99|0
1644336700000|2022-02-08 16:11:40|21748.32|21748.32|21748.26|21748.26|21748.39|21748.39|21748.13|21748.13|0
1644336710000|2022-02-08 16:11:50|21748.43|21748.43|21748.06|21748.06|21748.5|21748.5|21748.03|21748.03|0
1644336720000|2022-02-08 16:12:00|21748.13|21748.13|21747.79|21747.79|21748.13|21748.13|21747.74|21747.74|0
1644336730000|2022-02-08 16:12:10|21747.71|21747.71|21748.16|21748.16|21748.16|21748.16|21747.25|21747.25|0
1644336740000|2022-02-08 16:12:20|21748.07|21748.07|21748.59|21748.59|21748.59|21748.59|21748.02|21748.02|0
1644336750000|2022-02-08 16:12:30|21748.56|21748.56|21748.98|21748.98|21748.98|21748.98|21748.38|21748.38|0
1644336760000|2022-02-08 16:12:40|21749.06|21749.06|21748.99|21748.99|21749.12|21749.12|21748.99|21748.99|0
1644336770000|2022-02-08 16:12:50|21748.93|21748.93|21749.14|21749.14|21749.14|21749.14|21748.81|21748.81|0
1644336780000|2022-02-08 16:13:00|21749.03|21749.03|21748.69|21748.69|21749.1|21749.1|21748.69|21748.69|0
1644336790000|2022-02-08 16:13:10|21748.76|21748.76|21749.13|21749.13|21749.19|21749.19|21748.76|21748.76|0
1644336800000|2022-02-08 16:13:20|21749.34|21749.34|21750.15|21750.15|21750.18|21750.18|21749.34|21749.34|0
1644336810000|2022-02-08 16:13:30|21750.12|21750.12|21750.91|21750.91|21750.91|21750.91|21750.12|21750.12|0
1644336820000|2022-02-08 16:13:40|21751.09|21751.09|21751.81|21751.81|21751.81|21751.81|21751.09|21751.09|0
1644336830000|2022-02-08 16:13:50|21752.22|21752.22|21752.23|21752.23|21752.37|21752.37|21751.84|21751.84|0
1644336840000|2022-02-08 16:14:00|21752.26|21752.26|21752.75|21752.75|21753.19|21753.19|21752.26|21752.26|0
1644336850000|2022-02-08 16:14:10|21752.68|21752.68|21753.53|21753.53|21753.53|21753.53|21752.68|21752.68|0
1644336860000|2022-02-08 16:14:20|21753.56|21753.56|21754.17|21754.17|21754.17|21754.17|21753.43|21753.43|0
1644336870000|2022-02-08 16:14:30|21754.07|21754.07|21754.63|21754.63|21754.63|21754.63|21754.07|21754.07|0
1644336880000|2022-02-08 16:14:40|21754.8|21754.8|21755.19|21755.19|21755.34|21755.34|21754.67|21754.67|0
1644336890000|2022-02-08 16:14:50|21755.24|21755.24|21756.41|21756.41|21756.41|21756.41|21755.24|21755.24|0
1644336900000|2022-02-08 16:15:00|21756.52|21756.52|21757.3|21757.3|21757.53|21757.53|21756.52|21756.52|0
1644336910000|2022-02-08 16:15:10|21757.37|21757.37|21758.47|21758.47|21758.49|21758.49|21757.37|21757.37|0
1644336920000|2022-02-08 16:15:20|21758.49|21758.49|21759.17|21759.17|21759.23|21759.23|21757.92|21757.92|0
1644336930000|2022-02-08 16:15:30|21759.04|21759.04|21758.79|21758.79|21759.04|21759.04|21758.67|21758.67|0
1644336940000|2022-02-08 16:15:40|21758.88|21758.88|21758.8|21758.8|21758.96|21758.96|21758.57|21758.57|0
1644336950000|2022-02-08 16:15:50|21758.73|21758.73|21757.56|21757.56|21758.73|21758.73|21757.38|21757.38|0
1644336960000|2022-02-08 16:16:00|21757.59|21757.59|21757.29|21757.29|21757.7|21757.7|21756.97|21756.97|0
1644336970000|2022-02-08 16:16:10|21757.31|21757.31|21757.55|21757.55|21757.6|21757.6|21756.94|21756.94|0
1644336980000|2022-02-08 16:16:20|21757.57|21757.57|21757.42|21757.42|21757.57|21757.57|21756.96|21756.96|0
1644336990000|2022-02-08 16:16:30|21757.35|21757.35|21758.05|21758.05|21758.05|21758.05|21757.35|21757.35|0
1644337000000|2022-02-08 16:16:40|21758.12|21758.12|21758.62|21758.62|21758.75|21758.75|21758.12|21758.12|0
1644337010000|2022-02-08 16:16:50|21758.41|21758.41|21758.49|21758.49|21758.81|21758.81|21758.38|21758.38|0
1644337020000|2022-02-08 16:17:00|21758.71|21758.71|21758.94|21758.94|21759.01|21759.01|21758.47|21758.47|0
1644337030000|2022-02-08 16:17:10|21758.89|21758.89|21759.73|21759.73|21759.73|21759.73|21758.87|21758.87|0
1644337040000|2022-02-08 16:17:20|21759.75|21759.75|21760.83|21760.83|21760.9|21760.9|21759.67|21759.67|0
1644337050000|2022-02-08 16:17:30|21760.88|21760.88|21761.45|21761.45|21761.45|21761.45|21760.88|21760.88|0
1644337060000|2022-02-08 16:17:40|21761.4|21761.4|21762.42|21762.42|21762.42|21762.42|21761.4|21761.4|0
1644337070000|2022-02-08 16:17:50|21762.34|21762.34|21762.91|21762.91|21762.91|21762.91|21762.25|21762.25|0
1644337080000|2022-02-08 16:18:00|21762.83|21762.83|21762.41|21762.41|21763.15|21763.15|21762.41|21762.41|0
1644337090000|2022-02-08 16:18:10|21762.38|21762.38|21762.1|21762.1|21762.38|21762.38|21761.92|21761.92|0
1644337100000|2022-02-08 16:18:20|21762.15|21762.15|21761.79|21761.79|21762.24|21762.24|21761.69|21761.69|0
1644337110000|2022-02-08 16:18:30|21761.8|21761.8|21761.97|21761.97|21761.97|21761.97|21761.64|21761.64|0
1644337120000|2022-02-08 16:18:40|21762.01|21762.01|21761.7|21761.7|21762.01|21762.01|21761.56|21761.56|0
1644337130000|2022-02-08 16:18:50|21761.76|21761.76|21761.75|21761.75|21761.94|21761.94|21761.64|21761.64|0
1644337140000|2022-02-08 16:19:00|21761.7|21761.7|21761.98|21761.98|21762.01|21762.01|21761.37|21761.37|0
1644337150000|2022-02-08 16:19:10|21761.92|21761.92|21761.71|21761.71|21762.53|21762.53|21761.58|21761.58|0
1644337160000|2022-02-08 16:19:20|21761.75|21761.75|21761.81|21761.81|21761.93|21761.93|21761.73|21761.73|0
1644337170000|2022-02-08 16:19:30|21761.74|21761.74|21762.09|21762.09|21762.16|21762.16|21761.74|21761.74|0
1644337180000|2022-02-08 16:19:40|21762.16|21762.16|21763.02|21763.02|21763.09|21763.09|21762.16|21762.16|0
1644337190000|2022-02-08 16:19:50|21763|21763|21763.4|21763.4|21763.4|21763.4|21762.93|21762.93|0
1644337200000|2022-02-08 16:20:00|21763.48|21763.48|21763.97|21763.97|21763.97|21763.97|21763.41|21763.41|0
1644337210000|2022-02-08 16:20:10|21764.03|21764.03|21764.04|21764.04|21764.27|21764.27|21763.8|21763.8|0
1644337220000|2022-02-08 16:20:20|21763.99|21763.99|21763.35|21763.35|21764.06|21764.06|21763.35|21763.35|0
1644337230000|2022-02-08 16:20:30|21763.29|21763.29|21763.07|21763.07|21763.44|21763.44|21763.04|21763.04|0
1644337240000|2022-02-08 16:20:40|21762.94|21762.94|21761.56|21761.56|21762.97|21762.97|21761.56|21761.56|0
1644337250000|2022-02-08 16:20:50|21761.5|21761.5|21761.56|21761.56|21761.59|21761.59|21761.26|21761.26|0
1644337260000|2022-02-08 16:21:00|21761.6|21761.6|21761.59|21761.59|21761.74|21761.74|21761.27|21761.27|0
1644337270000|2022-02-08 16:21:10|21761.46|21761.46|21760.86|21760.86|21761.71|21761.71|21760.86|21760.86|0
1644337280000|2022-02-08 16:21:20|21760.81|21760.81|21760.96|21760.96|21761.18|21761.18|21760.81|21760.81|0
1644337290000|2022-02-08 16:21:30|21760.92|21760.92|21760.46|21760.46|21760.92|21760.92|21760.43|21760.43|0
1644337300000|2022-02-08 16:21:40|21760.41|21760.41|21760|21760|21760.47|21760.47|21760|21760|0
1644337310000|2022-02-08 16:21:50|21759.89|21759.89|21759.97|21759.97|21760.19|21760.19|21759.89|21759.89|0
1644337320000|2022-02-08 16:22:00|21759.89|21759.89|21759.19|21759.19|21760.08|21760.08|21759.18|21759.18|0
1644337330000|2022-02-08 16:22:10|21759.28|21759.28|21759.96|21759.96|21760.15|21760.15|21759.16|21759.16|0
1644337340000|2022-02-08 16:22:20|21760.01|21760.01|21758.25|21758.25|21760.01|21760.01|21758.25|21758.25|0
1644337350000|2022-02-08 16:22:30|21758.12|21758.12|21758.26|21758.26|21758.41|21758.41|21757.99|21757.99|0
1644337360000|2022-02-08 16:22:40|21758.29|21758.29|21758.54|21758.54|21758.55|21758.55|21758.18|21758.18|0
1644337370000|2022-02-08 16:22:50|21758.57|21758.57|21758.1|21758.1|21758.64|21758.64|21758.09|21758.09|0
1644337380000|2022-02-08 16:23:00|21758.2|21758.2|21758.28|21758.28|21758.51|21758.51|21758.12|21758.12|0
1644337390000|2022-02-08 16:23:10|21758.25|21758.25|21758.41|21758.41|21758.48|21758.48|21758.19|21758.19|0
1644337400000|2022-02-08 16:23:20|21758.45|21758.45|21758.02|21758.02|21758.51|21758.51|21758.02|21758.02|0
1644337410000|2022-02-08 16:23:30|21758.19|21758.19|21758.03|21758.03|21758.26|21758.26|21757.91|21757.91|0
1644337420000|2022-02-08 16:23:40|21758|21758|21758.2|21758.2|21758.45|21758.45|21757.93|21757.93|0
1644337430000|2022-02-08 16:23:50|21758.38|21758.38|21758.32|21758.32|21758.57|21758.57|21758.22|21758.22|0
1644337440000|2022-02-08 16:24:00|21758.25|21758.25|21758.64|21758.64|21758.68|21758.68|21758.22|21758.22|0
1644337450000|2022-02-08 16:24:10|21758.61|21758.61|21759.06|21759.06|21759.06|21759.06|21758.54|21758.54|0
1644337460000|2022-02-08 16:24:20|21759.12|21759.12|21759.07|21759.07|21759.18|21759.18|21758.7|21758.7|0
1644337470000|2022-02-08 16:24:30|21759.11|21759.11|21759.1|21759.1|21759.32|21759.32|21759.03|21759.03|0
1644337480000|2022-02-08 16:24:40|21759.23|21759.23|21759.91|21759.91|21760.12|21760.12|21759.23|21759.23|0
1644337490000|2022-02-08 16:24:50|21759.98|21759.98|21760.11|21760.11|21760.16|21760.16|21759.61|21759.61|0
1644337500000|2022-02-08 16:25:00|21760.05|21760.05|21761.1|21761.1|21761.18|21761.18|21759.98|21759.98|0
1644337510000|2022-02-08 16:25:10|21761.16|21761.16|21760.69|21760.69|21761.25|21761.25|21760.39|21760.39|0
1644337520000|2022-02-08 16:25:20|21760.79|21760.79|21761.25|21761.25|21761.37|21761.37|21760.71|21760.71|0
1644337530000|2022-02-08 16:25:30|21761.16|21761.16|21760.81|21760.81|21761.75|21761.75|21760.81|21760.81|0
1644337540000|2022-02-08 16:25:40|21760.77|21760.77|21760.25|21760.25|21760.77|21760.77|21760.25|21760.25|0
1644337550000|2022-02-08 16:25:50|21760.15|21760.15|21760.62|21760.62|21760.62|21760.62|21759.51|21759.51|0
1644337560000|2022-02-08 16:26:00|21760.56|21760.56|21760.48|21760.48|21760.61|21760.61|21760.4|21760.4|0
1644337570000|2022-02-08 16:26:10|21760.41|21760.41|21761.22|21761.22|21761.25|21761.25|21760.41|21760.41|0
1644337580000|2022-02-08 16:26:20|21761.27|21761.27|21762.07|21762.07|21762.16|21762.16|21761.14|21761.14|0
1644337590000|2022-02-08 16:26:30|21762.1|21762.1|21762.24|21762.24|21762.24|21762.24|21761.87|21761.87|0
1644337600000|2022-02-08 16:26:40|21762.22|21762.22|21762.63|21762.63|21762.63|21762.63|21762.11|21762.11|0
1644337610000|2022-02-08 16:26:50|21762.56|21762.56|21763.31|21763.31|21763.45|21763.45|21762.56|21762.56|0
1644337620000|2022-02-08 16:27:00|21763.29|21763.29|21762.53|21762.53|21763.29|21763.29|21762.53|21762.53|0
1644337630000|2022-02-08 16:27:10|21762.45|21762.45|21761.66|21761.66|21762.55|21762.55|21761.66|21761.66|0
1644337640000|2022-02-08 16:27:20|21761.6|21761.6|21762.05|21762.05|21762.06|21762.06|21761.44|21761.44|0
1644337650000|2022-02-08 16:27:30|21762.1|21762.1|21762.33|21762.33|21762.4|21762.4|21761.99|21761.99|0
1644337660000|2022-02-08 16:27:40|21762.38|21762.38|21762.01|21762.01|21762.43|21762.43|21761.94|21761.94|0
1644337670000|2022-02-08 16:27:50|21761.95|21761.95|21761.67|21761.67|21761.95|21761.95|21761.36|21761.36|0
1644337680000|2022-02-08 16:28:00|21761.69|21761.69|21763.38|21763.38|21763.38|21763.38|21761.69|21761.69|0
1644337690000|2022-02-08 16:28:10|21763.32|21763.32|21763.29|21763.29|21763.45|21763.45|21763.14|21763.14|0
1644337700000|2022-02-08 16:28:20|21763.08|21763.08|21764.01|21764.01|21764.01|21764.01|21763.06|21763.06|0
1644337710000|2022-02-08 16:28:30|21763.94|21763.94|21764.08|21764.08|21764.3|21764.3|21763.49|21763.49|0
1644337720000|2022-02-08 16:28:40|21764.2|21764.2|21764.67|21764.67|21764.72|21764.72|21764.11|21764.11|0
1644337730000|2022-02-08 16:28:50|21764.78|21764.78|21764.96|21764.96|21765.02|21765.02|21764.65|21764.65|0
1644337740000|2022-02-08 16:29:00|21764.94|21764.94|21764.84|21764.84|21765.95|21765.95|21764.84|21764.84|0
1644337750000|2022-02-08 16:29:10|21764.82|21764.82|21764.75|21764.75|21765.02|21765.02|21764.3|21764.3|0
1644337760000|2022-02-08 16:29:20|21764.85|21764.85|21764.61|21764.61|21764.85|21764.85|21764.49|21764.49|0
1644337770000|2022-02-08 16:29:30|21764.18|21764.18|21763.4|21763.4|21765.08|21765.08|21763.36|21763.36|0
1644337780000|2022-02-08 16:29:40|21763.43|21763.43|21763.69|21763.69|21763.96|21763.96|21762.91|21762.91|0
1644337790000|2022-02-08 16:29:50|21763.71|21763.71|21756.98|21756.98|21763.81|21763.81|21756.86|21756.86|0
1644394500000|2022-02-09 08:15:00|22010.97|22010.97|22011.64|22011.64|22012.45|22012.45|22010.97|22010.97|0
1644394510000|2022-02-09 08:15:10|22011.36|22011.36|22010.01|22010.01|22011.71|22011.71|22009.79|22009.79|0
1644394520000|2022-02-09 08:15:20|22009.94|22009.94|22011.43|22011.43|22011.43|22011.43|22009.94|22009.94|0
1644394530000|2022-02-09 08:15:30|22011.33|22011.33|22012.69|22012.69|22012.81|22012.81|22011.17|22011.17|0
1644394540000|2022-02-09 08:15:40|22012.54|22012.54|22013.97|22013.97|22014.37|22014.37|22012.54|22012.54|0
1644394550000|2022-02-09 08:15:50|22014.1|22014.1|22013.9|22013.9|22014.3|22014.3|22013.9|22013.9|0
1644394560000|2022-02-09 08:16:00|22013.77|22013.77|22011.07|22011.07|22013.77|22013.77|22011.07|22011.07|0
1644394570000|2022-02-09 08:16:10|22011.36|22011.36|22011.49|22011.49|22012.67|22012.67|22011.36|22011.36|0
1644394580000|2022-02-09 08:16:20|22011.32|22011.32|22012.91|22012.91|22013.05|22013.05|22011.32|22011.32|0
1644394590000|2022-02-09 08:16:30|22012.84|22012.84|22011.76|22011.76|22012.84|22012.84|22011.76|22011.76|0
1644394600000|2022-02-09 08:16:40|22011.69|22011.69|22010.56|22010.56|22011.78|22011.78|22010.5|22010.5|0
1644394610000|2022-02-09 08:16:50|22010.74|22010.74|22011.46|22011.46|22011.46|22011.46|22010.71|22010.71|0
1644394620000|2022-02-09 08:17:00|22011.96|22011.96|22011.63|22011.63|22012.95|22012.95|22011.5|22011.5|0
1644394630000|2022-02-09 08:17:10|22011.7|22011.7|22012.59|22012.59|22012.59|22012.59|22011.65|22011.65|0
1644394640000|2022-02-09 08:17:20|22012.67|22012.67|22012.93|22012.93|22013.1|22013.1|22012.64|22012.64|0
1644394650000|2022-02-09 08:17:30|22012.66|22012.66|22010.76|22010.76|22012.66|22012.66|22010.4|22010.4|0
1644394660000|2022-02-09 08:17:40|22010.52|22010.52|22010.61|22010.61|22011.1|22011.1|22010.48|22010.48|0
1644394670000|2022-02-09 08:17:50|22010.66|22010.66|22007.53|22007.53|22011.06|22011.06|22007.45|22007.45|0
1644394680000|2022-02-09 08:18:00|22007.48|22007.48|22008.71|22008.71|22008.95|22008.95|22007.48|22007.48|0
1644394690000|2022-02-09 08:18:10|22008.89|22008.89|22008.48|22008.48|22008.89|22008.89|22008|22008|0
1644394700000|2022-02-09 08:18:20|22008.52|22008.52|22007.82|22007.82|22008.99|22008.99|22007.82|22007.82|0
1644394710000|2022-02-09 08:18:30|22007.89|22007.89|22009.12|22009.12|22009.12|22009.12|22007.89|22007.89|0
1644394720000|2022-02-09 08:18:40|22008.94|22008.94|22008.26|22008.26|22009.34|22009.34|22008.26|22008.26|0
1644394730000|2022-02-09 08:18:50|22008.32|22008.32|22006.45|22006.45|22008.32|22008.32|22006.45|22006.45|0
1644394740000|2022-02-09 08:19:00|22006.52|22006.52|22006.66|22006.66|22006.68|22006.68|22005.67|22005.67|0
1644394750000|2022-02-09 08:19:10|22006.43|22006.43|22008.35|22008.35|22008.35|22008.35|22006.32|22006.32|0
1644394760000|2022-02-09 08:19:20|22008.53|22008.53|22010.08|22010.08|22010.08|22010.08|22008.53|22008.53|0
1644394770000|2022-02-09 08:19:30|22009.92|22009.92|22011.11|22011.11|22011.11|22011.11|22009.53|22009.53|0
1644394780000|2022-02-09 08:19:40|22010.81|22010.81|22011.37|22011.37|22011.37|22011.37|22010.56|22010.56|0
1644394790000|2022-02-09 08:19:50|22011.23|22011.23|22009.63|22009.63|22011.23|22011.23|22009.51|22009.51|0
1644394800000|2022-02-09 08:20:00|22009.69|22009.69|22011.87|22011.87|22012.02|22012.02|22009.69|22009.69|0
1644394810000|2022-02-09 08:20:10|22011.92|22011.92|22013.93|22013.93|22013.93|22013.93|22011.29|22011.29|0
1644394820000|2022-02-09 08:20:20|22014.61|22014.61|22014.12|22014.12|22014.66|22014.66|22013.72|22013.72|0
1644394830000|2022-02-09 08:20:30|22014.01|22014.01|22013.39|22013.39|22014.09|22014.09|22013.01|22013.01|0
1644394840000|2022-02-09 08:20:40|22013.6|22013.6|22014.08|22014.08|22014.59|22014.59|22013.6|22013.6|0
1644394850000|2022-02-09 08:20:50|22014|22014|22014.92|22014.92|22014.94|22014.94|22014|22014|0
1644394860000|2022-02-09 08:21:00|22015.17|22015.17|22016.43|22016.43|22016.53|22016.53|22015.08|22015.08|0
1644394870000|2022-02-09 08:21:10|22016.48|22016.48|22015.26|22015.26|22016.48|22016.48|22015.01|22015.01|0
1644394880000|2022-02-09 08:21:20|22015.2|22015.2|22015.36|22015.36|22015.59|22015.59|22015.02|22015.02|0
1644394890000|2022-02-09 08:21:30|22015.3|22015.3|22015.41|22015.41|22015.41|22015.41|22014.71|22014.71|0
1644394900000|2022-02-09 08:21:40|22015.28|22015.28|22015.31|22015.31|22015.4|22015.4|22014.85|22014.85|0
1644394910000|2022-02-09 08:21:50|22015.48|22015.48|22015.02|22015.02|22015.48|22015.48|22014.91|22014.91|0
1644394920000|2022-02-09 08:22:00|22015.43|22015.43|22015.51|22015.51|22015.61|22015.61|22015.25|22015.25|0
1644394930000|2022-02-09 08:22:10|22015.37|22015.37|22015.62|22015.62|22015.7|22015.7|22015.24|22015.24|0
1644394940000|2022-02-09 08:22:20|22015.71|22015.71|22014.07|22014.07|22015.71|22015.71|22014.05|22014.05|0
1644394950000|2022-02-09 08:22:30|22014.28|22014.28|22014.48|22014.48|22014.75|22014.75|22014.28|22014.28|0
1644394960000|2022-02-09 08:22:40|22014.44|22014.44|22013.35|22013.35|22014.44|22014.44|22013.35|22013.35|0
1644394970000|2022-02-09 08:22:50|22013.13|22013.13|22010.81|22010.81|22013.5|22013.5|22010.66|22010.66|0
1644394980000|2022-02-09 08:23:00|22011.03|22011.03|22009.08|22009.08|22011.34|22011.34|22008.98|22008.98|0
1644394990000|2022-02-09 08:23:10|22008.77|22008.77|22003.61|22003.61|22008.77|22008.77|22003.61|22003.61|0
1644395000000|2022-02-09 08:23:20|22003.72|22003.72|22002.16|22002.16|22003.72|22003.72|22002.07|22002.07|0
1644395010000|2022-02-09 08:23:30|22002.23|22002.23|22002.1|22002.1|22002.23|22002.23|22001.86|22001.86|0
1644395020000|2022-02-09 08:23:40|22001.8|22001.8|22001.88|22001.88|22001.88|22001.88|22001.67|22001.67|0
1644395030000|2022-02-09 08:23:50|22001.76|22001.76|22001.48|22001.48|22002.11|22002.11|22001.48|22001.48|0
1644395040000|2022-02-09 08:24:00|22001.37|22001.37|22002.25|22002.25|22002.8|22002.8|22001.3|22001.3|0
1644395050000|2022-02-09 08:24:10|22002.23|22002.23|22001.32|22001.32|22002.55|22002.55|22001.32|22001.32|0
1644395060000|2022-02-09 08:24:20|22001.35|22001.35|22001.42|22001.42|22001.42|22001.42|22000.51|22000.51|0
1644395070000|2022-02-09 08:24:30|22001.21|22001.21|22000.63|22000.63|22001.21|22001.21|22000.27|22000.27|0
1644395080000|2022-02-09 08:24:40|22000.56|22000.56|22000.66|22000.66|22000.66|22000.66|22000.15|22000.15|0
1644395090000|2022-02-09 08:24:50|22000.73|22000.73|22000.56|22000.56|22000.84|22000.84|22000.21|22000.21|0
1644395100000|2022-02-09 08:25:00|22001.03|22001.03|22004.14|22004.14|22004.3|22004.3|22001.03|22001.03|0
1644395110000|2022-02-09 08:25:10|22003.93|22003.93|22003.6|22003.6|22004.06|22004.06|22003.17|22003.17|0
1644395120000|2022-02-09 08:25:20|22003.73|22003.73|22003.92|22003.92|22004.03|22004.03|22003.71|22003.71|0
1644395130000|2022-02-09 08:25:30|22004.06|22004.06|22005.09|22005.09|22005.09|22005.09|22004.06|22004.06|0
1644395140000|2022-02-09 08:25:40|22005.05|22005.05|22005.96|22005.96|22005.96|22005.96|22005.05|22005.05|0
1644395150000|2022-02-09 08:25:50|22005.81|22005.81|22006.52|22006.52|22006.52|22006.52|22005.81|22005.81|0
1644395160000|2022-02-09 08:26:00|22006.71|22006.71|22006.11|22006.11|22006.71|22006.71|22005.35|22005.35|0
1644395170000|2022-02-09 08:26:10|22006.04|22006.04|22006.03|22006.03|22006.25|22006.25|22005.68|22005.68|0
1644395180000|2022-02-09 08:26:20|22006.21|22006.21|22008.03|22008.03|22008.03|22008.03|22006.19|22006.19|0
1644395190000|2022-02-09 08:26:30|22008.19|22008.19|22008.9|22008.9|22009.04|22009.04|22008.18|22008.18|0
1644395200000|2022-02-09 08:26:40|22008.83|22008.83|22008.87|22008.87|22008.87|22008.87|22008.41|22008.41|0
1644395210000|2022-02-09 08:26:50|22008.65|22008.65|22008.94|22008.94|22009.32|22009.32|22008.65|22008.65|0
1644395220000|2022-02-09 08:27:00|22009.01|22009.01|22007.69|22007.69|22009.08|22009.08|22007.42|22007.42|0
1644395230000|2022-02-09 08:27:10|22007.62|22007.62|22007.34|22007.34|22007.62|22007.62|22007.34|22007.34|0
1644395240000|2022-02-09 08:27:20|22007.43|22007.43|22007.54|22007.54|22007.76|22007.76|22007.43|22007.43|0
1644395250000|2022-02-09 08:27:30|22007.39|22007.39|22007.22|22007.22|22007.39|22007.39|22007.12|22007.12|0
1644395260000|2022-02-09 08:27:40|22007.24|22007.24|22008.04|22008.04|22008.04|22008.04|22006.94|22006.94|0
1644395270000|2022-02-09 08:27:50|22007.83|22007.83|22007.68|22007.68|22008.3|22008.3|22007.68|22007.68|0
1644395280000|2022-02-09 08:28:00|22007.72|22007.72|22005.8|22005.8|22007.72|22007.72|22005.8|22005.8|0
1644395290000|2022-02-09 08:28:10|22005.92|22005.92|22004.88|22004.88|22005.92|22005.92|22004.7|22004.7|0
1644395300000|2022-02-09 08:28:20|22005.06|22005.06|22005.92|22005.92|22005.92|22005.92|22004.79|22004.79|0
1644395310000|2022-02-09 08:28:30|22005.78|22005.78|22004.51|22004.51|22005.9|22005.9|22004.51|22004.51|0
1644395320000|2022-02-09 08:28:40|22004.56|22004.56|22004.38|22004.38|22004.61|22004.61|22004.05|22004.05|0
1644395330000|2022-02-09 08:28:50|22004.07|22004.07|22005.69|22005.69|22005.69|22005.69|22003.91|22003.91|0
1644395340000|2022-02-09 08:29:00|22005.78|22005.78|22006.17|22006.17|22006.17|22006.17|22005.44|22005.44|0
1644395350000|2022-02-09 08:29:10|22006.01|22006.01|22005.19|22005.19|22006.16|22006.16|22005.19|22005.19|0
1644395360000|2022-02-09 08:29:20|22005.25|22005.25|22004.89|22004.89|22005.33|22005.33|22004.61|22004.61|0
1644395370000|2022-02-09 08:29:30|22004.75|22004.75|22003.6|22003.6|22004.75|22004.75|22003.57|22003.57|0
1644395380000|2022-02-09 08:29:40|22003.66|22003.66|22005.41|22005.41|22006.22|22006.22|22003|22003|0
1644395390000|2022-02-09 08:29:50|22005.59|22005.59|22004.52|22004.52|22005.59|22005.59|22003.77|22003.77|0
1644395400000|2022-02-09 08:30:00|22004.85|22004.85|22005.53|22005.53|22005.68|22005.68|22004.41|22004.41|0
1644395410000|2022-02-09 08:30:10|22005.39|22005.39|22003.75|22003.75|22005.39|22005.39|22003.62|22003.62|0
1644395420000|2022-02-09 08:30:20|22003.48|22003.48|22002.88|22002.88|22003.48|22003.48|22002.28|22002.28|0
1644395430000|2022-02-09 08:30:30|22002.69|22002.69|22002.58|22002.58|22003.17|22003.17|22002.52|22002.52|0
1644395440000|2022-02-09 08:30:40|22002.87|22002.87|22003.38|22003.38|22003.75|22003.75|22002.87|22002.87|0
1644395450000|2022-02-09 08:30:50|22003.28|22003.28|22003.12|22003.12|22003.49|22003.49|22002.93|22002.93|0
1644395460000|2022-02-09 08:31:00|22003.24|22003.24|22005.98|22005.98|22006.18|22006.18|22003.24|22003.24|0
1644395470000|2022-02-09 08:31:10|22006.09|22006.09|22006.2|22006.2|22006.4|22006.4|22005.87|22005.87|0
1644395480000|2022-02-09 08:31:20|22006.02|22006.02|22006.76|22006.76|22007.04|22007.04|22005.6|22005.6|0
1644395490000|2022-02-09 08:31:30|22006.57|22006.57|22006.5|22006.5|22007.05|22007.05|22006.35|22006.35|0
1644395500000|2022-02-09 08:31:40|22006.54|22006.54|22013.66|22013.66|22013.83|22013.83|22006.54|22006.54|0
1644395510000|2022-02-09 08:31:50|22013.74|22013.74|22015.2|22015.2|22015.2|22015.2|22013.67|22013.67|0
1644395520000|2022-02-09 08:32:00|22015.21|22015.21|22017.3|22017.3|22017.33|22017.33|22015.21|22015.21|0
1644395530000|2022-02-09 08:32:10|22017.79|22017.79|22018.59|22018.59|22018.59|22018.59|22017.69|22017.69|0
1644395540000|2022-02-09 08:32:20|22018.63|22018.63|22019.91|22019.91|22019.91|22019.91|22018.48|22018.48|0
1644395550000|2022-02-09 08:32:30|22020.07|22020.07|22021.04|22021.04|22021.04|22021.04|22020.07|22020.07|0
1644395560000|2022-02-09 08:32:40|22021.1|22021.1|22020.82|22020.82|22021.21|22021.21|22020.49|22020.49|0
1644395570000|2022-02-09 08:32:50|22021.23|22021.23|22021.02|22021.02|22021.29|22021.29|22020.35|22020.35|0
1644395580000|2022-02-09 08:33:00|22021.08|22021.08|22024.01|22024.01|22024.11|22024.11|22020.82|22020.82|0
1644395590000|2022-02-09 08:33:10|22023.91|22023.91|22026.56|22026.56|22026.56|22026.56|22023.76|22023.76|0
1644395600000|2022-02-09 08:33:20|22026.46|22026.46|22027.8|22027.8|22027.8|22027.8|22026.46|22026.46|0
1644395610000|2022-02-09 08:33:30|22027.67|22027.67|22027.58|22027.58|22027.9|22027.9|22027.1|22027.1|0
1644395620000|2022-02-09 08:33:40|22027.46|22027.46|22027.26|22027.26|22027.57|22027.57|22027.26|22027.26|0
1644395630000|2022-02-09 08:33:50|22027.22|22027.22|22027.6|22027.6|22027.79|22027.79|22026.83|22026.83|0
1644395640000|2022-02-09 08:34:00|22027.44|22027.44|22027.94|22027.94|22028.41|22028.41|22027.16|22027.16|0
1644395650000|2022-02-09 08:34:10|22027.76|22027.76|22027.56|22027.56|22027.76|22027.76|22027.2|22027.2|0
1644395660000|2022-02-09 08:34:20|22027.69|22027.69|22029.22|22029.22|22029.31|22029.31|22027.69|22027.69|0
1644395670000|2022-02-09 08:34:30|22029.56|22029.56|22029.91|22029.91|22030.31|22030.31|22029.46|22029.46|0
1644395680000|2022-02-09 08:34:40|22029.84|22029.84|22029.21|22029.21|22029.84|22029.84|22029.05|22029.05|0
1644395690000|2022-02-09 08:34:50|22029.31|22029.31|22029.75|22029.75|22029.75|22029.75|22029.31|22029.31|0
1644395700000|2022-02-09 08:35:00|22029.61|22029.61|22030.65|22030.65|22030.75|22030.75|22028.61|22028.61|0
1644395710000|2022-02-09 08:35:10|22030.76|22030.76|22031.5|22031.5|22031.6|22031.6|22030.55|22030.55|0
1644395720000|2022-02-09 08:35:20|22031.63|22031.63|22033.74|22033.74|22033.74|22033.74|22031.63|22031.63|0
1644395730000|2022-02-09 08:35:30|22033.7|22033.7|22035.25|22035.25|22035.25|22035.25|22033.7|22033.7|0
1644395740000|2022-02-09 08:35:40|22035.3|22035.3|22035.19|22035.19|22035.54|22035.54|22035.04|22035.04|0
1644395750000|2022-02-09 08:35:50|22035.17|22035.17|22036.86|22036.86|22036.93|22036.93|22034.9|22034.9|0
1644395760000|2022-02-09 08:36:00|22036.81|22036.81|22037.16|22037.16|22037.44|22037.44|22036.53|22036.53|0
1644395770000|2022-02-09 08:36:10|22036.88|22036.88|22036.83|22036.83|22036.88|22036.88|22036.49|22036.49|0
1644395780000|2022-02-09 08:36:20|22036.63|22036.63|22037.28|22037.28|22037.28|22037.28|22036.47|22036.47|0
1644395790000|2022-02-09 08:36:30|22037.4|22037.4|22038.87|22038.87|22038.87|22038.87|22037.4|22037.4|0
1644395800000|2022-02-09 08:36:40|22038.93|22038.93|22039.58|22039.58|22039.8|22039.8|22038.93|22038.93|0
1644395810000|2022-02-09 08:36:50|22039.73|22039.73|22040.31|22040.31|22040.66|22040.66|22039.73|22039.73|0
1644395820000|2022-02-09 08:37:00|22040.91|22040.91|22042.33|22042.33|22042.33|22042.33|22040.91|22040.91|0
1644395830000|2022-02-09 08:37:10|22042.38|22042.38|22042.75|22042.75|22042.75|22042.75|22042.33|22042.33|0
1644395840000|2022-02-09 08:37:20|22042.95|22042.95|22042.61|22042.61|22043.31|22043.31|22042.39|22042.39|0
1644395850000|2022-02-09 08:37:30|22042.57|22042.57|22043.52|22043.52|22043.62|22043.62|22042.57|22042.57|0
1644395860000|2022-02-09 08:37:40|22043.88|22043.88|22044.48|22044.48|22044.6|22044.6|22043.85|22043.85|0
1644395870000|2022-02-09 08:37:50|22044.73|22044.73|22044.65|22044.65|22044.89|22044.89|22044.53|22044.53|0
1644395880000|2022-02-09 08:38:00|22044.49|22044.49|22044.53|22044.53|22044.88|22044.88|22044.09|22044.09|0
1644395890000|2022-02-09 08:38:10|22044.61|22044.61|22044.95|22044.95|22044.95|22044.95|22044.04|22044.04|0
1644395900000|2022-02-09 08:38:20|22044.84|22044.84|22046.54|22046.54|22046.54|22046.54|22044.81|22044.81|0
1644395910000|2022-02-09 08:38:30|22046.61|22046.61|22047.36|22047.36|22047.36|22047.36|22046.45|22046.45|0
1644395920000|2022-02-09 08:38:40|22047.32|22047.32|22047.47|22047.47|22047.56|22047.56|22047.08|22047.08|0
1644395930000|2022-02-09 08:38:50|22047.54|22047.54|22047.55|22047.55|22047.93|22047.93|22047.28|22047.28|0
1644395940000|2022-02-09 08:39:00|22047.43|22047.43|22049.85|22049.85|22049.85|22049.85|22047.43|22047.43|0
1644395950000|2022-02-09 08:39:10|22050.05|22050.05|22052|22052|22052|22052|22050.05|22050.05|0
1644395960000|2022-02-09 08:39:20|22052.11|22052.11|22053.33|22053.33|22053.33|22053.33|22051.77|22051.77|0
1644395970000|2022-02-09 08:39:30|22053.51|22053.51|22055.47|22055.47|22055.47|22055.47|22053.51|22053.51|0
1644395980000|2022-02-09 08:39:40|22055.43|22055.43|22057.04|22057.04|22057.04|22057.04|22055.4|22055.4|0
1644395990000|2022-02-09 08:39:50|22057.12|22057.12|22057.79|22057.79|22057.85|22057.85|22057.12|22057.12|0
1644396000000|2022-02-09 08:40:00|22058.05|22058.05|22081.2|22081.2|22081.2|22081.2|22057.6|22057.6|0
1644396010000|2022-02-09 08:40:10|22081.27|22081.27|22083.87|22083.87|22083.87|22083.87|22081.27|22081.27|0
1644396020000|2022-02-09 08:40:20|22083.63|22083.63|22089.19|22089.19|22089.36|22089.36|22083.63|22083.63|0
1644396030000|2022-02-09 08:40:30|22088.78|22088.78|22088.93|22088.93|22089.24|22089.24|22088.43|22088.43|0
1644396040000|2022-02-09 08:40:40|22089.12|22089.12|22090.41|22090.41|22090.41|22090.41|22089.12|22089.12|0
1644396050000|2022-02-09 08:40:50|22091.88|22091.88|22103.81|22103.81|22104.93|22104.93|22091.88|22091.88|0
1644396060000|2022-02-09 08:41:00|22103.88|22103.88|22103.66|22103.66|22104.38|22104.38|22103.19|22103.19|0
1644396070000|2022-02-09 08:41:10|22103.73|22103.73|22104.11|22104.11|22104.18|22104.18|22103.42|22103.42|0
1644396080000|2022-02-09 08:41:20|22104.04|22104.04|22101.26|22101.26|22104.2|22104.2|22101|22101|0
1644396090000|2022-02-09 08:41:30|22101.23|22101.23|22101.96|22101.96|22101.96|22101.96|22101.02|22101.02|0
1644396100000|2022-02-09 08:41:40|22101.95|22101.95|22101.2|22101.2|22102.25|22102.25|22100.93|22100.93|0
1644396110000|2022-02-09 08:41:50|22101.42|22101.42|22101.44|22101.44|22101.72|22101.72|22101.19|22101.19|0
1644396120000|2022-02-09 08:42:00|22101.12|22101.12|22100.8|22100.8|22101.12|22101.12|22100.1|22100.1|0
1644396130000|2022-02-09 08:42:10|22100.94|22100.94|22101.67|22101.67|22101.67|22101.67|22100.94|22100.94|0
1644396140000|2022-02-09 08:42:20|22101.72|22101.72|22102.35|22102.35|22102.62|22102.62|22101.72|22101.72|0
1644396150000|2022-02-09 08:42:30|22102.46|22102.46|22102.18|22102.18|22102.46|22102.46|22101.72|22101.72|0
1644396160000|2022-02-09 08:42:40|22102.07|22102.07|22102.39|22102.39|22102.39|22102.39|22101.58|22101.58|0
1644396170000|2022-02-09 08:42:50|22102.46|22102.46|22101.64|22101.64|22102.71|22102.71|22101.64|22101.64|0
1644396180000|2022-02-09 08:43:00|22101.74|22101.74|22101.42|22101.42|22101.8|22101.8|22100.86|22100.86|0
1644396190000|2022-02-09 08:43:10|22101.34|22101.34|22101.15|22101.15|22102.42|22102.42|22101.15|22101.15|0
1644396200000|2022-02-09 08:43:20|22101.01|22101.01|22101.13|22101.13|22101.89|22101.89|22101.01|22101.01|0
1644396210000|2022-02-09 08:43:30|22101.04|22101.04|22099.95|22099.95|22101.39|22101.39|22099.95|22099.95|0
1644396220000|2022-02-09 08:43:40|22099.87|22099.87|22099.74|22099.74|22099.87|22099.87|22099.42|22099.42|0
1644396230000|2022-02-09 08:43:50|22099.76|22099.76|22099.54|22099.54|22099.93|22099.93|22098.85|22098.85|0
1644396240000|2022-02-09 08:44:00|22099.64|22099.64|22100.46|22100.46|22100.94|22100.94|22099.64|22099.64|0
1644396250000|2022-02-09 08:44:10|22100.4|22100.4|22101.45|22101.45|22101.53|22101.53|22100.4|22100.4|0
1644396260000|2022-02-09 08:44:20|22101.36|22101.36|22105.76|22105.76|22105.76|22105.76|22101.36|22101.36|0
1644396270000|2022-02-09 08:44:30|22105.81|22105.81|22108.21|22108.21|22108.21|22108.21|22105.67|22105.67|0
1644396280000|2022-02-09 08:44:40|22108.14|22108.14|22109.35|22109.35|22109.69|22109.69|22108.01|22108.01|0
1644396290000|2022-02-09 08:44:50|22109.45|22109.45|22110.64|22110.64|22110.64|22110.64|22109.45|22109.45|0
1644396300000|2022-02-09 08:45:00|22110.91|22110.91|22112.14|22112.14|22112.37|22112.37|22110.91|22110.91|0
1644396310000|2022-02-09 08:45:10|22112.09|22112.09|22112.79|22112.79|22113.17|22113.17|22112.09|22112.09|0
1644396320000|2022-02-09 08:45:20|22113.06|22113.06|22116.75|22116.75|22116.87|22116.87|22113.06|22113.06|0
1644396330000|2022-02-09 08:45:30|22116.7|22116.7|22116.61|22116.61|22116.7|22116.7|22116.03|22116.03|0
1644396340000|2022-02-09 08:45:40|22116.56|22116.56|22116.33|22116.33|22116.83|22116.83|22116.14|22116.14|0
1644396350000|2022-02-09 08:45:50|22117.25|22117.25|22118.72|22118.72|22118.97|22118.97|22117.16|22117.16|0
1644396360000|2022-02-09 08:46:00|22118.36|22118.36|22120.57|22120.57|22120.8|22120.8|22118.36|22118.36|0
1644396370000|2022-02-09 08:46:10|22120.82|22120.82|22122.22|22122.22|22122.22|22122.22|22120.66|22120.66|0
1644396380000|2022-02-09 08:46:20|22122.3|22122.3|22123.11|22123.11|22123.11|22123.11|22122.3|22122.3|0
1644396390000|2022-02-09 08:46:30|22123.15|22123.15|22123.67|22123.67|22123.79|22123.79|22122.97|22122.97|0
1644396400000|2022-02-09 08:46:40|22123.82|22123.82|22124.53|22124.53|22124.53|22124.53|22123.82|22123.82|0
1644396410000|2022-02-09 08:46:50|22124.46|22124.46|22126.4|22126.4|22126.4|22126.4|22124.46|22124.46|0
1644396420000|2022-02-09 08:47:00|22126.53|22126.53|22127.27|22127.27|22127.54|22127.54|22126.53|22126.53|0
1644396430000|2022-02-09 08:47:10|22127.47|22127.47|22128.13|22128.13|22128.17|22128.17|22127.47|22127.47|0
1644396440000|2022-02-09 08:47:20|22128.18|22128.18|22128.62|22128.62|22128.62|22128.62|22127.83|22127.83|0
1644396450000|2022-02-09 08:47:30|22128.6|22128.6|22130|22130|22130|22130|22128.6|22128.6|0
1644396460000|2022-02-09 08:47:40|22129.93|22129.93|22129.01|22129.01|22129.93|22129.93|22128.8|22128.8|0
1644396470000|2022-02-09 08:47:50|22129.1|22129.1|22128.08|22128.08|22129.1|22129.1|22127.85|22127.85|0
1644396480000|2022-02-09 08:48:00|22128.12|22128.12|22129.25|22129.25|22129.47|22129.47|22128.12|22128.12|0
1644396490000|2022-02-09 08:48:10|22129.35|22129.35|22130.67|22130.67|22130.79|22130.79|22129.12|22129.12|0
1644396500000|2022-02-09 08:48:20|22130.75|22130.75|22131.39|22131.39|22131.69|22131.69|22130.69|22130.69|0
1644396510000|2022-02-09 08:48:30|22131.65|22131.65|22131.96|22131.96|22131.96|22131.96|22131.62|22131.62|0
1644396520000|2022-02-09 08:48:40|22131.9|22131.9|22132.37|22132.37|22132.4|22132.4|22131.88|22131.88|0
1644396530000|2022-02-09 08:48:50|22132.62|22132.62|22133.3|22133.3|22133.37|22133.37|22132.62|22132.62|0
1644396540000|2022-02-09 08:49:00|22133.16|22133.16|22133.16|22133.16|22133.37|22133.37|22132.54|22132.54|0
1644396550000|2022-02-09 08:49:10|22133.23|22133.23|22134.87|22134.87|22134.87|22134.87|22133.22|22133.22|0
1644396560000|2022-02-09 08:49:20|22134.79|22134.79|22135.44|22135.44|22135.66|22135.66|22134.79|22134.79|0
1644396570000|2022-02-09 08:49:30|22135.58|22135.58|22139.47|22139.47|22139.52|22139.52|22135.58|22135.58|0
1644396580000|2022-02-09 08:49:40|22139.4|22139.4|22140.49|22140.49|22140.84|22140.84|22139.33|22139.33|0
1644396590000|2022-02-09 08:49:50|22140.56|22140.56|22139.6|22139.6|22140.56|22140.56|22139.6|22139.6|0
1644396600000|2022-02-09 08:50:00|22139.92|22139.92|22139.47|22139.47|22139.92|22139.92|22139.31|22139.31|0
1644396610000|2022-02-09 08:50:10|22139.46|22139.46|22142.06|22142.06|22142.12|22142.12|22139.46|22139.46|0
1644396620000|2022-02-09 08:50:20|22142.26|22142.26|22145.44|22145.44|22145.53|22145.53|22142.26|22142.26|0
1644396630000|2022-02-09 08:50:30|22145.32|22145.32|22146.14|22146.14|22146.34|22146.34|22145.25|22145.25|0
1644396640000|2022-02-09 08:50:40|22145.96|22145.96|22146.03|22146.03|22146.03|22146.03|22145.39|22145.39|0
1644396650000|2022-02-09 08:50:50|22146|22146|22146.32|22146.32|22146.32|22146.32|22145.59|22145.59|0
1644396660000|2022-02-09 08:51:00|22146.52|22146.52|22147.12|22147.12|22147.18|22147.18|22146.36|22146.36|0
1644396670000|2022-02-09 08:51:10|22147.23|22147.23|22146.92|22146.92|22147.85|22147.85|22146.83|22146.83|0
1644396680000|2022-02-09 08:51:20|22146.75|22146.75|22146.97|22146.97|22147.38|22147.38|22146.66|22146.66|0
1644396690000|2022-02-09 08:51:30|22147.04|22147.04|22147.35|22147.35|22147.7|22147.7|22146.81|22146.81|0
1644396700000|2022-02-09 08:51:40|22147.23|22147.23|22146.65|22146.65|22147.81|22147.81|22146.65|22146.65|0
1644396710000|2022-02-09 08:51:50|22146.46|22146.46|22148.03|22148.03|22148.03|22148.03|22146.46|22146.46|0
1644396720000|2022-02-09 08:52:00|22148.1|22148.1|22148.48|22148.48|22148.48|22148.48|22148.1|22148.1|0
1644396730000|2022-02-09 08:52:10|22148.53|22148.53|22148.36|22148.36|22148.53|22148.53|22148.22|22148.22|0
1644396740000|2022-02-09 08:52:20|22148.46|22148.46|22148.08|22148.08|22148.47|22148.47|22147.81|22147.81|0
1644396750000|2022-02-09 08:52:30|22147.9|22147.9|22149.04|22149.04|22149.09|22149.09|22147.9|22147.9|0
1644396760000|2022-02-09 08:52:40|22149.18|22149.18|22149.25|22149.25|22149.52|22149.52|22149.04|22149.04|0
1644396770000|2022-02-09 08:52:50|22149.13|22149.13|22149.07|22149.07|22149.61|22149.61|22149.07|22149.07|0
1644396780000|2022-02-09 08:53:00|22149.3|22149.3|22149|22149|22149.56|22149.56|22148.97|22148.97|0
1644396790000|2022-02-09 08:53:10|22148.92|22148.92|22148.8|22148.8|22148.92|22148.92|22148.05|22148.05|0
1644396800000|2022-02-09 08:53:20|22148.72|22148.72|22149.17|22149.17|22149.31|22149.31|22148.68|22148.68|0
1644396810000|2022-02-09 08:53:30|22149.31|22149.31|22148.46|22148.46|22149.4|22149.4|22148.33|22148.33|0
1644396820000|2022-02-09 08:53:40|22148.26|22148.26|22149.03|22149.03|22149.03|22149.03|22148.26|22148.26|0
1644396830000|2022-02-09 08:53:50|22148.96|22148.96|22148.78|22148.78|22149.01|22149.01|22148.41|22148.41|0
1644396840000|2022-02-09 08:54:00|22148.73|22148.73|22149.81|22149.81|22150.13|22150.13|22148.73|22148.73|0
1644396850000|2022-02-09 08:54:10|22149.7|22149.7|22149.6|22149.6|22149.78|22149.78|22149.26|22149.26|0
1644396860000|2022-02-09 08:54:20|22149.59|22149.59|22147.91|22147.91|22149.68|22149.68|22147.91|22147.91|0
1644396870000|2022-02-09 08:54:30|22147.86|22147.86|22147.03|22147.03|22148.21|22148.21|22147.03|22147.03|0
1644396880000|2022-02-09 08:54:40|22146.93|22146.93|22146.24|22146.24|22146.97|22146.97|22146.24|22146.24|0
1644396890000|2022-02-09 08:54:50|22146.21|22146.21|22145.9|22145.9|22146.21|22146.21|22145.82|22145.82|0
1644396900000|2022-02-09 08:55:00|22146.04|22146.04|22138.91|22138.91|22146.04|22146.04|22138.91|22138.91|0
1644396910000|2022-02-09 08:55:10|22139.13|22139.13|22133.08|22133.08|22139.13|22139.13|22133.08|22133.08|0
1644396920000|2022-02-09 08:55:20|22132.96|22132.96|22131.71|22131.71|22132.96|22132.96|22131.71|22131.71|0
1644396930000|2022-02-09 08:55:30|22131.8|22131.8|22132.81|22132.81|22132.84|22132.84|22131.71|22131.71|0
1644396940000|2022-02-09 08:55:40|22132.65|22132.65|22132.57|22132.57|22132.75|22132.75|22132.54|22132.54|0
1644396950000|2022-02-09 08:55:50|22132.46|22132.46|22131.87|22131.87|22132.46|22132.46|22131.87|22131.87|0
1644396960000|2022-02-09 08:56:00|22131.93|22131.93|22131.9|22131.9|22132.04|22132.04|22131.85|22131.85|0
1644396970000|2022-02-09 08:56:10|22131.82|22131.82|22131.93|22131.93|22132.16|22132.16|22131.56|22131.56|0
1644396980000|2022-02-09 08:56:20|22131.85|22131.85|22131.33|22131.33|22131.85|22131.85|22131.33|22131.33|0
1644396990000|2022-02-09 08:56:30|22131.29|22131.29|22128.37|22128.37|22131.29|22131.29|22128.37|22128.37|0
1644397000000|2022-02-09 08:56:40|22128.26|22128.26|22127.55|22127.55|22128.26|22128.26|22127.46|22127.46|0
1644397010000|2022-02-09 08:56:50|22127.61|22127.61|22128.16|22128.16|22128.25|22128.25|22127.53|22127.53|0
1644397020000|2022-02-09 08:57:00|22128.11|22128.11|22127.43|22127.43|22128.11|22128.11|22127.34|22127.34|0
1644397030000|2022-02-09 08:57:10|22127.48|22127.48|22127.27|22127.27|22127.78|22127.78|22127.27|22127.27|0
1644397040000|2022-02-09 08:57:20|22127.2|22127.2|22128.78|22128.78|22128.83|22128.83|22127.2|22127.2|0
1644397050000|2022-02-09 08:57:30|22128.84|22128.84|22129.03|22129.03|22129.1|22129.1|22128.84|22128.84|0
1644397060000|2022-02-09 08:57:40|22129.13|22129.13|22129.82|22129.82|22129.82|22129.82|22129.13|22129.13|0
1644397070000|2022-02-09 08:57:50|22130.11|22130.11|22130.03|22130.03|22130.4|22130.4|22130.03|22130.03|0
1644397080000|2022-02-09 08:58:00|22130.06|22130.06|22130.08|22130.08|22130.26|22130.26|22129.86|22129.86|0
1644397090000|2022-02-09 08:58:10|22130.01|22130.01|22130.09|22130.09|22130.99|22130.99|22130.01|22130.01|0
1644397100000|2022-02-09 08:58:20|22129.93|22129.93|22126.52|22126.52|22129.93|22129.93|22126.3|22126.3|0
1644397110000|2022-02-09 08:58:30|22126.46|22126.46|22126.77|22126.77|22126.77|22126.77|22126.41|22126.41|0
1644397120000|2022-02-09 08:58:40|22126.52|22126.52|22125.73|22125.73|22126.52|22126.52|22125.73|22125.73|0
1644397130000|2022-02-09 08:58:50|22125.64|22125.64|22125.47|22125.47|22125.76|22125.76|22125.47|22125.47|0
1644397140000|2022-02-09 08:59:00|22125.62|22125.62|22126.59|22126.59|22127.2|22127.2|22125.62|22125.62|0
1644397150000|2022-02-09 08:59:10|22126.11|22126.11|22126.25|22126.25|22126.31|22126.31|22125.79|22125.79|0
1644397160000|2022-02-09 08:59:20|22126.29|22126.29|22125.91|22125.91|22126.46|22126.46|22125.74|22125.74|0
1644397170000|2022-02-09 08:59:30|22125.96|22125.96|22126.1|22126.1|22126.36|22126.36|22125.95|22125.95|0
1644397180000|2022-02-09 08:59:40|22126.31|22126.31|22125.26|22125.26|22126.36|22126.36|22125.24|22125.24|0
1644397190000|2022-02-09 08:59:50|22125.48|22125.48|22124.29|22124.29|22125.48|22125.48|22124.29|22124.29|0
1644397200000|2022-02-09 09:00:00|22124.17|22124.17|22123.45|22123.45|22124.17|22124.17|22122.6|22122.6|0
1644397210000|2022-02-09 09:00:10|22123.72|22123.72|22124.32|22124.32|22124.32|22124.32|22123.32|22123.32|0
1644397220000|2022-02-09 09:00:20|22124.24|22124.24|22123.44|22123.44|22124.44|22124.44|22123.32|22123.32|0
1644397230000|2022-02-09 09:00:30|22123.38|22123.38|22123.31|22123.31|22123.38|22123.38|22122.86|22122.86|0
1644397240000|2022-02-09 09:00:40|22123.38|22123.38|22123.23|22123.23|22123.43|22123.43|22123.16|22123.16|0
1644397250000|2022-02-09 09:00:50|22123.51|22123.51|22122.56|22122.56|22123.6|22123.6|22122.5|22122.5|0
1644397260000|2022-02-09 09:01:00|22122.49|22122.49|22123.73|22123.73|22123.73|22123.73|22122.49|22122.49|0
1644397270000|2022-02-09 09:01:10|22123.93|22123.93|22124.17|22124.17|22124.88|22124.88|22123.93|22123.93|0
1644397280000|2022-02-09 09:01:20|22124.46|22124.46|22125.54|22125.54|22125.54|22125.54|22124.29|22124.29|0
1644397290000|2022-02-09 09:01:30|22125.61|22125.61|22125.73|22125.73|22125.78|22125.78|22125.38|22125.38|0
1644397300000|2022-02-09 09:01:40|22125.78|22125.78|22125.96|22125.96|22126.32|22126.32|22125.63|22125.63|0
1644397310000|2022-02-09 09:01:50|22125.9|22125.9|22126.07|22126.07|22126.28|22126.28|22125.61|22125.61|0
1644397320000|2022-02-09 09:02:00|22126.2|22126.2|22125.9|22125.9|22126.3|22126.3|22125.9|22125.9|0
1644397330000|2022-02-09 09:02:10|22126.36|22126.36|22126.68|22126.68|22126.83|22126.83|22126.31|22126.31|0
1644397340000|2022-02-09 09:02:20|22126.69|22126.69|22127.26|22127.26|22127.26|22127.26|22126.62|22126.62|0
1644397350000|2022-02-09 09:02:30|22127.4|22127.4|22127.24|22127.24|22127.63|22127.63|22127.1|22127.1|0
1644397360000|2022-02-09 09:02:40|22127.18|22127.18|22127.21|22127.21|22127.54|22127.54|22127.18|22127.18|0
1644397370000|2022-02-09 09:02:50|22127.1|22127.1|22125.73|22125.73|22127.1|22127.1|22125.73|22125.73|0
1644397380000|2022-02-09 09:03:00|22126.15|22126.15|22126.25|22126.25|22126.7|22126.7|22126.01|22126.01|0
1644397390000|2022-02-09 09:03:10|22126.2|22126.2|22126.62|22126.62|22126.73|22126.73|22126.08|22126.08|0
1644397400000|2022-02-09 09:03:20|22126.54|22126.54|22126.52|22126.52|22126.77|22126.77|22126.23|22126.23|0
1644397410000|2022-02-09 09:03:30|22126.58|22126.58|22125.6|22125.6|22126.89|22126.89|22125.6|22125.6|0
1644397420000|2022-02-09 09:03:40|22125.4|22125.4|22123.95|22123.95|22125.51|22125.51|22123.86|22123.86|0
1644397430000|2022-02-09 09:03:50|22123.9|22123.9|22123.26|22123.26|22123.9|22123.9|22123.15|22123.15|0
1644397440000|2022-02-09 09:04:00|22123.3|22123.3|22122.69|22122.69|22123.3|22123.3|22122.44|22122.44|0
1644397450000|2022-02-09 09:04:10|22122.89|22122.89|22122.9|22122.9|22123.28|22123.28|22122.57|22122.57|0
1644397460000|2022-02-09 09:04:20|22123.02|22123.02|22122.66|22122.66|22123.02|22123.02|22122.63|22122.63|0
1644397470000|2022-02-09 09:04:30|22122.72|22122.72|22123.45|22123.45|22123.45|22123.45|22122.72|22122.72|0
1644397480000|2022-02-09 09:04:40|22123.43|22123.43|22124.41|22124.41|22124.41|22124.41|22123.38|22123.38|0
1644397490000|2022-02-09 09:04:50|22124.34|22124.34|22124.41|22124.41|22124.82|22124.82|22124.3|22124.3|0
1644397500000|2022-02-09 09:05:00|22124.48|22124.48|22124.21|22124.21|22124.64|22124.64|22124.21|22124.21|0
1644397510000|2022-02-09 09:05:10|22124.49|22124.49|22124.46|22124.46|22124.7|22124.7|22124.23|22124.23|0
1644397520000|2022-02-09 09:05:20|22124.71|22124.71|22124.48|22124.48|22124.84|22124.84|22124.48|22124.48|0
1644397530000|2022-02-09 09:05:30|22124.54|22124.54|22124.15|22124.15|22124.54|22124.54|22123.94|22123.94|0
1644397540000|2022-02-09 09:05:40|22124.42|22124.42|22124.63|22124.63|22124.72|22124.72|22124.32|22124.32|0
1644397550000|2022-02-09 09:05:50|22124.44|22124.44|22124.09|22124.09|22124.56|22124.56|22124.08|22124.08|0
1644397560000|2022-02-09 09:06:00|22124.24|22124.24|22124.17|22124.17|22124.37|22124.37|22124.14|22124.14|0
1644397570000|2022-02-09 09:06:10|22124.29|22124.29|22124.57|22124.57|22124.57|22124.57|22124.15|22124.15|0
1644397580000|2022-02-09 09:06:20|22124.49|22124.49|22124.61|22124.61|22124.67|22124.67|22124.45|22124.45|0
1644397590000|2022-02-09 09:06:30|22124.34|22124.34|22124.14|22124.14|22124.48|22124.48|22123.6|22123.6|0
1644397600000|2022-02-09 09:06:40|22124.06|22124.06|22124.74|22124.74|22124.74|22124.74|22123.93|22123.93|0
1644397610000|2022-02-09 09:06:50|22124.92|22124.92|22125.05|22125.05|22125.14|22125.14|22124.86|22124.86|0
1644397620000|2022-02-09 09:07:00|22125.12|22125.12|22125.57|22125.57|22125.65|22125.65|22125.12|22125.12|0
1644397630000|2022-02-09 09:07:10|22125.71|22125.71|22127.28|22127.28|22127.41|22127.41|22125.71|22125.71|0
1644397640000|2022-02-09 09:07:20|22127.36|22127.36|22130.95|22130.95|22130.95|22130.95|22127.1|22127.1|0
1644397650000|2022-02-09 09:07:30|22131.01|22131.01|22132.96|22132.96|22133.01|22133.01|22131.01|22131.01|0
1644397660000|2022-02-09 09:07:40|22133.02|22133.02|22132.3|22132.3|22133.34|22133.34|22132.3|22132.3|0
1644397670000|2022-02-09 09:07:50|22132.41|22132.41|22132.05|22132.05|22132.41|22132.41|22131.7|22131.7|0
1644397680000|2022-02-09 09:08:00|22132.1|22132.1|22131.9|22131.9|22132.16|22132.16|22131.79|22131.79|0
1644397690000|2022-02-09 09:08:10|22131.86|22131.86|22133.09|22133.09|22133.24|22133.24|22131.73|22131.73|0
1644397700000|2022-02-09 09:08:20|22133.02|22133.02|22132.89|22132.89|22133.02|22133.02|22132.35|22132.35|0
1644397710000|2022-02-09 09:08:30|22132.95|22132.95|22133.25|22133.25|22133.25|22133.25|22132.86|22132.86|0
1644397720000|2022-02-09 09:08:40|22133.41|22133.41|22133.96|22133.96|22133.96|22133.96|22133.05|22133.05|0
1644397730000|2022-02-09 09:08:50|22134.03|22134.03|22133.7|22133.7|22134.49|22134.49|22133.7|22133.7|0
1644397740000|2022-02-09 09:09:00|22134.01|22134.01|22134.14|22134.14|22134.21|22134.21|22133.77|22133.77|0
1644397750000|2022-02-09 09:09:10|22134.18|22134.18|22133.02|22133.02|22134.29|22134.29|22133.02|22133.02|0
1644397760000|2022-02-09 09:09:20|22132.92|22132.92|22132.58|22132.58|22133|22133|22132.5|22132.5|0
1644397770000|2022-02-09 09:09:30|22132.36|22132.36|22131.72|22131.72|22132.36|22132.36|22131.7|22131.7|0
1644397780000|2022-02-09 09:09:40|22131.94|22131.94|22133.47|22133.47|22133.47|22133.47|22131.94|22131.94|0
1644397790000|2022-02-09 09:09:50|22133.32|22133.32|22134.84|22134.84|22134.84|22134.84|22133.32|22133.32|0
1644397800000|2022-02-09 09:10:00|22134.55|22134.55|22134.8|22134.8|22135.05|22135.05|22134.55|22134.55|0
1644397810000|2022-02-09 09:10:10|22134.88|22134.88|22135.71|22135.71|22135.71|22135.71|22134.88|22134.88|0
1644397820000|2022-02-09 09:10:20|22135.46|22135.46|22135.88|22135.88|22135.98|22135.98|22135.46|22135.46|0
1644397830000|2022-02-09 09:10:30|22135.85|22135.85|22135.95|22135.95|22136.13|22136.13|22135.85|22135.85|0
1644397840000|2022-02-09 09:10:40|22136.04|22136.04|22136.38|22136.38|22136.38|22136.38|22135.68|22135.68|0
1644397850000|2022-02-09 09:10:50|22136.2|22136.2|22136.35|22136.35|22136.35|22136.35|22135.67|22135.67|0
1644397860000|2022-02-09 09:11:00|22136.28|22136.28|22136.88|22136.88|22137.2|22137.2|22136.28|22136.28|0
1644397870000|2022-02-09 09:11:10|22136.8|22136.8|22136.91|22136.91|22137.28|22137.28|22136.73|22136.73|0
1644397880000|2022-02-09 09:11:20|22137.2|22137.2|22137.14|22137.14|22137.2|22137.2|22137.13|22137.13|0
1644397890000|2022-02-09 09:11:30|22137.2|22137.2|22137.35|22137.35|22137.66|22137.66|22137.2|22137.2|0
1644397900000|2022-02-09 09:11:40|22137.44|22137.44|22137.53|22137.53|22137.68|22137.68|22137.21|22137.21|0
1644397910000|2022-02-09 09:11:50|22137.44|22137.44|22135.97|22135.97|22137.44|22137.44|22135.97|22135.97|0
1644397920000|2022-02-09 09:12:00|22135.94|22135.94|22135.26|22135.26|22135.94|22135.94|22135.25|22135.25|0
1644397930000|2022-02-09 09:12:10|22135.37|22135.37|22135.03|22135.03|22135.37|22135.37|22134.97|22134.97|0
1644397940000|2022-02-09 09:12:20|22135.07|22135.07|22134.52|22134.52|22135.07|22135.07|22134.47|22134.47|0
1644397950000|2022-02-09 09:12:30|22134.94|22134.94|22134.53|22134.53|22135.34|22135.34|22134.45|22134.45|0
1644397960000|2022-02-09 09:12:40|22134.47|22134.47|22135.47|22135.47|22135.47|22135.47|22134.35|22134.35|0
1644397970000|2022-02-09 09:12:50|22135.53|22135.53|22135.06|22135.06|22135.84|22135.84|22135.05|22135.05|0
1644397980000|2022-02-09 09:13:00|22135.05|22135.05|22133.27|22133.27|22135.05|22135.05|22133.27|22133.27|0
1644397990000|2022-02-09 09:13:10|22133.19|22133.19|22133.27|22133.27|22133.52|22133.52|22132.96|22132.96|0
1644398000000|2022-02-09 09:13:20|22133.47|22133.47|22133.69|22133.69|22133.77|22133.77|22133.41|22133.41|0
1644398010000|2022-02-09 09:13:30|22133.71|22133.71|22135.51|22135.51|22135.51|22135.51|22133.71|22133.71|0
1644398020000|2022-02-09 09:13:40|22135.53|22135.53|22135.2|22135.2|22135.66|22135.66|22134.79|22134.79|0
1644398030000|2022-02-09 09:13:50|22135.1|22135.1|22137.2|22137.2|22137.2|22137.2|22135.1|22135.1|0
1644398040000|2022-02-09 09:14:00|22137.08|22137.08|22137.01|22137.01|22137.6|22137.6|22136.92|22136.92|0
1644398050000|2022-02-09 09:14:10|22137.16|22137.16|22137.19|22137.19|22137.27|22137.27|22136.8|22136.8|0
1644398060000|2022-02-09 09:14:20|22137.29|22137.29|22137.31|22137.31|22137.39|22137.39|22137.07|22137.07|0
1644398070000|2022-02-09 09:14:30|22137.22|22137.22|22138.92|22138.92|22138.92|22138.92|22137.22|22137.22|0
1644398080000|2022-02-09 09:14:40|22138.85|22138.85|22139.05|22139.05|22139.22|22139.22|22138.28|22138.28|0
1644398090000|2022-02-09 09:14:50|22139.09|22139.09|22139.12|22139.12|22139.15|22139.15|22139.08|22139.08|0
1644398100000|2022-02-09 09:15:00|22139.01|22139.01|22138.79|22138.79|22139.23|22139.23|22138.79|22138.79|0
1644398110000|2022-02-09 09:15:10|22138.87|22138.87|22140.05|22140.05|22140.05|22140.05|22138.46|22138.46|0
1644398120000|2022-02-09 09:15:20|22139.95|22139.95|22140.45|22140.45|22140.6|22140.6|22139.91|22139.91|0
1644398130000|2022-02-09 09:15:30|22140.35|22140.35|22140.84|22140.84|22140.84|22140.84|22140.35|22140.35|0
1644398140000|2022-02-09 09:15:40|22140.69|22140.69|22141.01|22141.01|22141.09|22141.09|22140.69|22140.69|0
1644398150000|2022-02-09 09:15:50|22141.28|22141.28|22141.38|22141.38|22141.38|22141.38|22141.14|22141.14|0
1644398160000|2022-02-09 09:16:00|22141.48|22141.48|22141.81|22141.81|22142.11|22142.11|22141.48|22141.48|0
1644398170000|2022-02-09 09:16:10|22141.66|22141.66|22141.53|22141.53|22141.69|22141.69|22141.44|22141.44|0
1644398180000|2022-02-09 09:16:20|22141.39|22141.39|22141.39|22141.39|22141.52|22141.52|22141.18|22141.18|0
1644398190000|2022-02-09 09:16:30|22141.51|22141.51|22142.42|22142.42|22142.5|22142.5|22141.45|22141.45|0
1644398200000|2022-02-09 09:16:40|22142.32|22142.32|22142.22|22142.22|22142.72|22142.72|22142.22|22142.22|0
1644398210000|2022-02-09 09:16:50|22142.16|22142.16|22141.36|22141.36|22142.16|22142.16|22141.28|22141.28|0
1644398220000|2022-02-09 09:17:00|22141.21|22141.21|22140.91|22140.91|22141.33|22141.33|22140.56|22140.56|0
1644398230000|2022-02-09 09:17:10|22140.98|22140.98|22141.24|22141.24|22141.24|22141.24|22140.88|22140.88|0
1644398240000|2022-02-09 09:17:20|22141.22|22141.22|22141.88|22141.88|22141.92|22141.92|22141.22|22141.22|0
1644398250000|2022-02-09 09:17:30|22141.76|22141.76|22141.64|22141.64|22142.22|22142.22|22141.64|22141.64|0
1644398260000|2022-02-09 09:17:40|22141.59|22141.59|22141.02|22141.02|22141.59|22141.59|22140.69|22140.69|0
1644398270000|2022-02-09 09:17:50|22140.94|22140.94|22140.89|22140.89|22141.12|22141.12|22140.78|22140.78|0
1644398280000|2022-02-09 09:18:00|22140.76|22140.76|22140.88|22140.88|22141.25|22141.25|22140.6|22140.6|0
1644398290000|2022-02-09 09:18:10|22140.78|22140.78|22140.17|22140.17|22140.95|22140.95|22140.17|22140.17|0
1644398300000|2022-02-09 09:18:20|22140.09|22140.09|22139.4|22139.4|22140.14|22140.14|22139.35|22139.35|0
1644398310000|2022-02-09 09:18:30|22139.44|22139.44|22140.04|22140.04|22140.08|22140.08|22139.18|22139.18|0
1644398320000|2022-02-09 09:18:40|22140.07|22140.07|22140.36|22140.36|22140.45|22140.45|22140.07|22140.07|0
1644398330000|2022-02-09 09:18:50|22140.1|22140.1|22139.08|22139.08|22140.4|22140.4|22139.08|22139.08|0
1644398340000|2022-02-09 09:19:00|22139.15|22139.15|22138.85|22138.85|22139.15|22139.15|22138.7|22138.7|0
1644398350000|2022-02-09 09:19:10|22138.94|22138.94|22139.28|22139.28|22139.49|22139.49|22138.4|22138.4|0
1644398360000|2022-02-09 09:19:20|22139.38|22139.38|22140.44|22140.44|22140.44|22140.44|22139.3|22139.3|0
1644398370000|2022-02-09 09:19:30|22140.62|22140.62|22141.16|22141.16|22141.16|22141.16|22140.41|22140.41|0
1644398380000|2022-02-09 09:19:40|22141.24|22141.24|22141.54|22141.54|22141.54|22141.54|22140.85|22140.85|0
1644398390000|2022-02-09 09:19:50|22141.67|22141.67|22143.2|22143.2|22143.2|22143.2|22141.57|22141.57|0
1644398400000|2022-02-09 09:20:00|22143.28|22143.28|22145.11|22145.11|22145.14|22145.14|22143.28|22143.28|0
1644398410000|2022-02-09 09:20:10|22145.22|22145.22|22146.85|22146.85|22147.21|22147.21|22145.2|22145.2|0
1644398420000|2022-02-09 09:20:20|22146.93|22146.93|22146.84|22146.84|22146.96|22146.96|22146.71|22146.71|0
1644398430000|2022-02-09 09:20:30|22146.67|22146.67|22148.68|22148.68|22148.7|22148.7|22146.67|22146.67|0
1644398440000|2022-02-09 09:20:40|22148.81|22148.81|22149.39|22149.39|22149.42|22149.42|22148.4|22148.4|0
1644398450000|2022-02-09 09:20:50|22149.33|22149.33|22151|22151|22151.15|22151.15|22149.33|22149.33|0
1644398460000|2022-02-09 09:21:00|22150.96|22150.96|22151.85|22151.85|22151.85|22151.85|22150.96|22150.96|0
1644398470000|2022-02-09 09:21:10|22151.76|22151.76|22153.84|22153.84|22153.84|22153.84|22151.59|22151.59|0
1644398480000|2022-02-09 09:21:20|22153.9|22153.9|22154.69|22154.69|22154.81|22154.81|22153.67|22153.67|0
1644398490000|2022-02-09 09:21:30|22154.73|22154.73|22153.33|22153.33|22154.81|22154.81|22153.33|22153.33|0
1644398500000|2022-02-09 09:21:40|22153.25|22153.25|22152.58|22152.58|22153.25|22153.25|22152.42|22152.42|0
1644398510000|2022-02-09 09:21:50|22152.53|22152.53|22151.64|22151.64|22152.53|22152.53|22151.64|22151.64|0
1644398520000|2022-02-09 09:22:00|22151.31|22151.31|22151.87|22151.87|22152.11|22152.11|22151.31|22151.31|0
1644398530000|2022-02-09 09:22:10|22151.95|22151.95|22152.02|22152.02|22152.4|22152.4|22151.88|22151.88|0
1644398540000|2022-02-09 09:22:20|22152.11|22152.11|22153.07|22153.07|22153.17|22153.17|22152.11|22152.11|0
1644398550000|2022-02-09 09:22:30|22152.73|22152.73|22152.49|22152.49|22153.14|22153.14|22152.49|22152.49|0
1644398560000|2022-02-09 09:22:40|22152.34|22152.34|22152.31|22152.31|22152.39|22152.39|22151.97|22151.97|0
1644398570000|2022-02-09 09:22:50|22152.29|22152.29|22151.65|22151.65|22152.39|22152.39|22151.58|22151.58|0
1644398580000|2022-02-09 09:23:00|22151.62|22151.62|22151.18|22151.18|22151.62|22151.62|22151.12|22151.12|0
1644398590000|2022-02-09 09:23:10|22151.31|22151.31|22151.18|22151.18|22151.38|22151.38|22151.18|22151.18|0
1644398600000|2022-02-09 09:23:20|22151.32|22151.32|22151.1|22151.1|22151.72|22151.72|22151.1|22151.1|0
1644398610000|2022-02-09 09:23:30|22150.85|22150.85|22151.15|22151.15|22151.36|22151.36|22150.85|22150.85|0
1644398620000|2022-02-09 09:23:40|22151.09|22151.09|22150.88|22150.88|22151.09|22151.09|22150.75|22150.75|0
1644398630000|2022-02-09 09:23:50|22150.81|22150.81|22150.36|22150.36|22151.15|22151.15|22150.3|22150.3|0
1644398640000|2022-02-09 09:24:00|22150.41|22150.41|22149.52|22149.52|22150.5|22150.5|22149.48|22149.48|0
1644398650000|2022-02-09 09:24:10|22149.59|22149.59|22149.17|22149.17|22149.59|22149.59|22148.92|22148.92|0
1644398660000|2022-02-09 09:24:20|22149.06|22149.06|22149.65|22149.65|22149.65|22149.65|22149.06|22149.06|0
1644398670000|2022-02-09 09:24:30|22149.6|22149.6|22149.67|22149.67|22150|22150|22149.44|22149.44|0
1644398680000|2022-02-09 09:24:40|22149.78|22149.78|22149.6|22149.6|22149.91|22149.91|22149.6|22149.6|0
1644398690000|2022-02-09 09:24:50|22149.53|22149.53|22149.46|22149.46|22149.53|22149.53|22149.23|22149.23|0
1644398700000|2022-02-09 09:25:00|22149.53|22149.53|22148.76|22148.76|22149.81|22149.81|22148.7|22148.7|0
1644398710000|2022-02-09 09:25:10|22149|22149|22148.51|22148.51|22149|22149|22148.29|22148.29|0
1644398720000|2022-02-09 09:25:20|22148.18|22148.18|22147.45|22147.45|22148.18|22148.18|22147.31|22147.31|0
1644398730000|2022-02-09 09:25:30|22147.53|22147.53|22146.45|22146.45|22147.59|22147.59|22146.31|22146.31|0
1644398740000|2022-02-09 09:25:40|22146.6|22146.6|22146.22|22146.22|22146.71|22146.71|22146.22|22146.22|0
1644398750000|2022-02-09 09:25:50|22146.07|22146.07|22146.2|22146.2|22146.67|22146.67|22146.07|22146.07|0
1644398760000|2022-02-09 09:26:00|22146.06|22146.06|22145.03|22145.03|22146.32|22146.32|22145.03|22145.03|0
1644398770000|2022-02-09 09:26:10|22145|22145|22144.12|22144.12|22145.04|22145.04|22143.96|22143.96|0
1644398780000|2022-02-09 09:26:20|22144.05|22144.05|22141.9|22141.9|22144.1|22144.1|22141.87|22141.87|0
1644398790000|2022-02-09 09:26:30|22141.84|22141.84|22141.2|22141.2|22141.84|22141.84|22141.11|22141.11|0
1644398800000|2022-02-09 09:26:40|22141.12|22141.12|22141.1|22141.1|22141.13|22141.13|22140.99|22140.99|0
1644398810000|2022-02-09 09:26:50|22141.03|22141.03|22140.65|22140.65|22141.03|22141.03|22140.58|22140.58|0
1644398820000|2022-02-09 09:27:00|22140.58|22140.58|22140.69|22140.69|22140.69|22140.69|22140.48|22140.48|0
1644398830000|2022-02-09 09:27:10|22140.63|22140.63|22140.33|22140.33|22140.76|22140.76|22140.06|22140.06|0
1644398840000|2022-02-09 09:27:20|22140.19|22140.19|22140.28|22140.28|22140.41|22140.41|22140|22140|0
1644398850000|2022-02-09 09:27:30|22140.53|22140.53|22140.61|22140.61|22141.08|22141.08|22140.25|22140.25|0
1644398860000|2022-02-09 09:27:40|22140.68|22140.68|22140.04|22140.04|22140.68|22140.68|22140.04|22140.04|0
1644398870000|2022-02-09 09:27:50|22140.07|22140.07|22139.9|22139.9|22140.28|22140.28|22139.52|22139.52|0
1644398880000|2022-02-09 09:28:00|22139.97|22139.97|22140.92|22140.92|22140.97|22140.97|22139.97|22139.97|0
1644398890000|2022-02-09 09:28:10|22141.08|22141.08|22140.72|22140.72|22141.15|22141.15|22140.72|22140.72|0
1644398900000|2022-02-09 09:28:20|22140.79|22140.79|22141|22141|22141.03|22141.03|22140.18|22140.18|0
1644398910000|2022-02-09 09:28:30|22140.86|22140.86|22140.89|22140.89|22141.11|22141.11|22140.77|22140.77|0
1644398920000|2022-02-09 09:28:40|22140.8|22140.8|22141.11|22141.11|22141.11|22141.11|22140.68|22140.68|0
1644398930000|2022-02-09 09:28:50|22141.15|22141.15|22140.71|22140.71|22141.15|22141.15|22140.71|22140.71|0
1644398940000|2022-02-09 09:29:00|22140.67|22140.67|22143.64|22143.64|22143.64|22143.64|22140.45|22140.45|0
1644398950000|2022-02-09 09:29:10|22143.6|22143.6|22143.29|22143.29|22143.85|22143.85|22143.2|22143.2|0
1644398960000|2022-02-09 09:29:20|22143.25|22143.25|22143.66|22143.66|22143.8|22143.8|22143.06|22143.06|0
1644398970000|2022-02-09 09:29:30|22143.56|22143.56|22143.77|22143.77|22144.22|22144.22|22143.56|22143.56|0
1644398980000|2022-02-09 09:29:40|22143.75|22143.75|22143.78|22143.78|22143.78|22143.78|22143.55|22143.55|0
1644398990000|2022-02-09 09:29:50|22143.83|22143.83|22144.19|22144.19|22144.47|22144.47|22143.83|22143.83|0
1644399000000|2022-02-09 09:30:00|22144.81|22144.81|22145.84|22145.84|22145.84|22145.84|22144.7|22144.7|0
1644399010000|2022-02-09 09:30:10|22145.91|22145.91|22146.56|22146.56|22146.66|22146.66|22145.91|22145.91|0
1644399020000|2022-02-09 09:30:20|22146.61|22146.61|22147.03|22147.03|22147.03|22147.03|22146.61|22146.61|0
1644399030000|2022-02-09 09:30:30|22147.12|22147.12|22147.26|22147.26|22147.26|22147.26|22147.06|22147.06|0
1644399040000|2022-02-09 09:30:40|22147.32|22147.32|22147.39|22147.39|22147.6|22147.6|22147.32|22147.32|0
1644399050000|2022-02-09 09:30:50|22147.45|22147.45|22147.8|22147.8|22148.15|22148.15|22147.45|22147.45|0
1644399060000|2022-02-09 09:31:00|22147.66|22147.66|22149.14|22149.14|22149.14|22149.14|22147.66|22147.66|0
1644399070000|2022-02-09 09:31:10|22149.19|22149.19|22149.26|22149.26|22149.32|22149.32|22149.13|22149.13|0
1644399080000|2022-02-09 09:31:20|22149.29|22149.29|22148.88|22148.88|22149.34|22149.34|22148.85|22148.85|0
1644399090000|2022-02-09 09:31:30|22148.79|22148.79|22148.15|22148.15|22148.79|22148.79|22148.15|22148.15|0
1644399100000|2022-02-09 09:31:40|22147.93|22147.93|22147.25|22147.25|22148.08|22148.08|22147.25|22147.25|0
1644399110000|2022-02-09 09:31:50|22147.18|22147.18|22147.06|22147.06|22147.18|22147.18|22147.06|22147.06|0
1644399120000|2022-02-09 09:32:00|22147.13|22147.13|22146.37|22146.37|22147.19|22147.19|22145.96|22145.96|0
1644399130000|2022-02-09 09:32:10|22146.42|22146.42|22146.38|22146.38|22146.51|22146.51|22146.34|22146.34|0
1644399140000|2022-02-09 09:32:20|22146.73|22146.73|22146.38|22146.38|22146.96|22146.96|22146.17|22146.17|0
1644399150000|2022-02-09 09:32:30|22146.31|22146.31|22146.49|22146.49|22146.64|22146.64|22146.18|22146.18|0
1644399160000|2022-02-09 09:32:40|22146.42|22146.42|22146.87|22146.87|22147.17|22147.17|22146.42|22146.42|0
1644399170000|2022-02-09 09:32:50|22146.78|22146.78|22146.32|22146.32|22146.78|22146.78|22145.9|22145.9|0
1644399180000|2022-02-09 09:33:00|22146.37|22146.37|22146.13|22146.13|22146.37|22146.37|22145.62|22145.62|0
1644399190000|2022-02-09 09:33:10|22146.27|22146.27|22146.4|22146.4|22146.4|22146.4|22146.07|22146.07|0
1644399200000|2022-02-09 09:33:20|22146.62|22146.62|22146.78|22146.78|22147.11|22147.11|22146.5|22146.5|0
1644399210000|2022-02-09 09:33:30|22146.74|22146.74|22146.72|22146.72|22146.74|22146.74|22146.5|22146.5|0
1644399220000|2022-02-09 09:33:40|22146.84|22146.84|22147.11|22147.11|22147.11|22147.11|22146.41|22146.41|0
1644399230000|2022-02-09 09:33:50|22146.99|22146.99|22148.18|22148.18|22148.18|22148.18|22146.99|22146.99|0
1644399240000|2022-02-09 09:34:00|22148.05|22148.05|22147.92|22147.92|22148.15|22148.15|22147.89|22147.89|0
1644399250000|2022-02-09 09:34:10|22148.17|22148.17|22147.49|22147.49|22148.35|22148.35|22147.49|22147.49|0
1644399260000|2022-02-09 09:34:20|22147.55|22147.55|22147.49|22147.49|22147.61|22147.61|22147.36|22147.36|0
1644399270000|2022-02-09 09:34:30|22147.54|22147.54|22148.83|22148.83|22148.91|22148.91|22147.54|22147.54|0
1644399280000|2022-02-09 09:34:40|22148.72|22148.72|22149.06|22149.06|22149.51|22149.51|22148.72|22148.72|0
1644399290000|2022-02-09 09:34:50|22149.01|22149.01|22148.35|22148.35|22149.33|22149.33|22148.35|22148.35|0
1644399300000|2022-02-09 09:35:00|22148.4|22148.4|22148.83|22148.83|22148.83|22148.83|22148.4|22148.4|0
1644399310000|2022-02-09 09:35:10|22148.88|22148.88|22149.63|22149.63|22149.63|22149.63|22148.83|22148.83|0
1644399320000|2022-02-09 09:35:20|22149.5|22149.5|22149.26|22149.26|22149.86|22149.86|22149.21|22149.21|0
1644399330000|2022-02-09 09:35:30|22149.38|22149.38|22150.72|22150.72|22150.72|22150.72|22149.38|22149.38|0
1644399340000|2022-02-09 09:35:40|22150.79|22150.79|22151.12|22151.12|22151.33|22151.33|22150.72|22150.72|0
1644399350000|2022-02-09 09:35:50|22151.06|22151.06|22151.09|22151.09|22151.51|22151.51|22151.06|22151.06|0
1644399360000|2022-02-09 09:36:00|22151.01|22151.01|22150.86|22150.86|22151.09|22151.09|22150.74|22150.74|0
1644399370000|2022-02-09 09:36:10|22150.75|22150.75|22149.93|22149.93|22150.75|22150.75|22149.9|22149.9|0
1644399380000|2022-02-09 09:36:20|22149.9|22149.9|22150.07|22150.07|22150.25|22150.25|22149.73|22149.73|0
1644399390000|2022-02-09 09:36:30|22150.28|22150.28|22149.48|22149.48|22150.34|22150.34|22149.48|22149.48|0
1644399400000|2022-02-09 09:36:40|22149.44|22149.44|22149.29|22149.29|22149.54|22149.54|22149.14|22149.14|0
1644399410000|2022-02-09 09:36:50|22149.25|22149.25|22150.3|22150.3|22150.47|22150.47|22149.1|22149.1|0
1644399420000|2022-02-09 09:37:00|22150.41|22150.41|22150.33|22150.33|22150.41|22150.41|22150.22|22150.22|0
1644399430000|2022-02-09 09:37:10|22150.41|22150.41|22150.98|22150.98|22150.98|22150.98|22150.41|22150.41|0
1644399440000|2022-02-09 09:37:20|22150.85|22150.85|22151.26|22151.26|22151.44|22151.44|22150.64|22150.64|0
1644399450000|2022-02-09 09:37:30|22151.22|22151.22|22151.57|22151.57|22151.57|22151.57|22150.66|22150.66|0
1644399460000|2022-02-09 09:37:40|22151.56|22151.56|22153.08|22153.08|22153.08|22153.08|22151.52|22151.52|0
1644399470000|2022-02-09 09:37:50|22153.14|22153.14|22152.85|22152.85|22153.19|22153.19|22152.79|22152.79|0
1644399480000|2022-02-09 09:38:00|22152.91|22152.91|22153.3|22153.3|22153.3|22153.3|22152.86|22152.86|0
1644399490000|2022-02-09 09:38:10|22153.34|22153.34|22152.8|22152.8|22153.34|22153.34|22152.76|22152.76|0
1644399500000|2022-02-09 09:38:20|22152.76|22152.76|22152.83|22152.83|22153.09|22153.09|22152.71|22152.71|0
1644399510000|2022-02-09 09:38:30|22153.05|22153.05|22153.12|22153.12|22153.21|22153.21|22153|22153|0
1644399520000|2022-02-09 09:38:40|22153.06|22153.06|22153.29|22153.29|22153.29|22153.29|22153.02|22153.02|0
1644399530000|2022-02-09 09:38:50|22153.44|22153.44|22153.46|22153.46|22153.7|22153.7|22153.44|22153.44|0
1644399540000|2022-02-09 09:39:00|22153.98|22153.98|22153.85|22153.85|22153.98|22153.98|22153.36|22153.36|0
1644399550000|2022-02-09 09:39:10|22153.99|22153.99|22154.4|22154.4|22154.56|22154.56|22153.79|22153.79|0
1644399560000|2022-02-09 09:39:20|22154.33|22154.33|22154.47|22154.47|22154.68|22154.68|22154.08|22154.08|0
1644399570000|2022-02-09 09:39:30|22154.5|22154.5|22155.17|22155.17|22155.17|22155.17|22153.96|22153.96|0
1644399580000|2022-02-09 09:39:40|22155.2|22155.2|22156.01|22156.01|22156.01|22156.01|22155.2|22155.2|0
1644399590000|2022-02-09 09:39:50|22155.97|22155.97|22155.95|22155.95|22156.1|22156.1|22155.43|22155.43|0
1644399600000|2022-02-09 09:40:00|22156.02|22156.02|22156.54|22156.54|22156.58|22156.58|22156.02|22156.02|0
1644399610000|2022-02-09 09:40:10|22156.48|22156.48|22155.93|22155.93|22156.6|22156.6|22155.93|22155.93|0
1644399620000|2022-02-09 09:40:20|22155.83|22155.83|22155.62|22155.62|22156.1|22156.1|22155.62|22155.62|0
1644399630000|2022-02-09 09:40:30|22155.6|22155.6|22155.62|22155.62|22155.62|22155.62|22155.49|22155.49|0
1644399640000|2022-02-09 09:40:40|22155.57|22155.57|22156.89|22156.89|22156.89|22156.89|22155.57|22155.57|0
1644399650000|2022-02-09 09:40:50|22156.82|22156.82|22156.75|22156.75|22156.82|22156.82|22156.41|22156.41|0
1644399660000|2022-02-09 09:41:00|22156.62|22156.62|22155.74|22155.74|22156.62|22156.62|22155.74|22155.74|0
1644399670000|2022-02-09 09:41:10|22155.81|22155.81|22155.83|22155.83|22155.93|22155.93|22155.68|22155.68|0
1644399680000|2022-02-09 09:41:20|22155.8|22155.8|22155.96|22155.96|22156.18|22156.18|22155.64|22155.64|0
1644399690000|2022-02-09 09:41:30|22155.89|22155.89|22155.36|22155.36|22155.89|22155.89|22155.22|22155.22|0
1644399700000|2022-02-09 09:41:40|22155.26|22155.26|22154.34|22154.34|22155.26|22155.26|22154|22154|0
1644399710000|2022-02-09 09:41:50|22154.38|22154.38|22153.87|22153.87|22154.38|22154.38|22153.87|22153.87|0
1644399720000|2022-02-09 09:42:00|22153.81|22153.81|22154.12|22154.12|22154.12|22154.12|22153.32|22153.32|0
1644399730000|2022-02-09 09:42:10|22154.26|22154.26|22153.11|22153.11|22154.36|22154.36|22153.11|22153.11|0
1644399740000|2022-02-09 09:42:20|22153.04|22153.04|22153.08|22153.08|22153.13|22153.13|22152.66|22152.66|0
1644399750000|2022-02-09 09:42:30|22153.01|22153.01|22152.03|22152.03|22153.11|22153.11|22152.03|22152.03|0
1644399760000|2022-02-09 09:42:40|22151.99|22151.99|22151.25|22151.25|22152|22152|22151.25|22151.25|0
1644399770000|2022-02-09 09:42:50|22151.18|22151.18|22150.88|22150.88|22151.18|22151.18|22150.48|22150.48|0
1644399780000|2022-02-09 09:43:00|22151.13|22151.13|22150.56|22150.56|22151.21|22151.21|22150.39|22150.39|0
1644399790000|2022-02-09 09:43:10|22150.74|22150.74|22150.51|22150.51|22150.86|22150.86|22150.51|22150.51|0
1644399800000|2022-02-09 09:43:20|22150.45|22150.45|22150.43|22150.43|22150.58|22150.58|22150.36|22150.36|0
1644399810000|2022-02-09 09:43:30|22150.65|22150.65|22150.8|22150.8|22150.92|22150.92|22150.5|22150.5|0
1644399820000|2022-02-09 09:43:40|22150.92|22150.92|22151.28|22151.28|22151.28|22151.28|22150.92|22150.92|0
1644399830000|2022-02-09 09:43:50|22151.21|22151.21|22152.52|22152.52|22152.52|22152.52|22151.02|22151.02|0
1644399840000|2022-02-09 09:44:00|22152.79|22152.79|22152.97|22152.97|22152.97|22152.97|22152.33|22152.33|0
1644399850000|2022-02-09 09:44:10|22152.91|22152.91|22154.94|22154.94|22154.94|22154.94|22152.91|22152.91|0
1644399860000|2022-02-09 09:44:20|22155.11|22155.11|22154.87|22154.87|22155.23|22155.23|22154.66|22154.66|0
1644399870000|2022-02-09 09:44:30|22155.08|22155.08|22154.88|22154.88|22155.08|22155.08|22154.85|22154.85|0
1644399880000|2022-02-09 09:44:40|22154.74|22154.74|22154.46|22154.46|22154.83|22154.83|22154.38|22154.38|0
1644399890000|2022-02-09 09:44:50|22154.31|22154.31|22154.63|22154.63|22154.88|22154.88|22154.28|22154.28|0
1644399900000|2022-02-09 09:45:00|22154.22|22154.22|22153.62|22153.62|22154.55|22154.55|22153.6|22153.6|0
1644399910000|2022-02-09 09:45:10|22153.6|22153.6|22153.85|22153.85|22154.07|22154.07|22153.6|22153.6|0
1644399920000|2022-02-09 09:45:20|22153.88|22153.88|22153.54|22153.54|22153.88|22153.88|22153.54|22153.54|0
1644399930000|2022-02-09 09:45:30|22153.8|22153.8|22153.51|22153.51|22153.8|22153.8|22153.41|22153.41|0
1644399940000|2022-02-09 09:45:40|22153.63|22153.63|22152.88|22152.88|22153.69|22153.69|22152.88|22152.88|0
1644399950000|2022-02-09 09:45:50|22153.01|22153.01|22152.53|22152.53|22153.03|22153.03|22152.53|22152.53|0
1644399960000|2022-02-09 09:46:00|22152.44|22152.44|22151.87|22151.87|22152.44|22152.44|22151.76|22151.76|0
1644399970000|2022-02-09 09:46:10|22151.76|22151.76|22151.9|22151.9|22152.06|22152.06|22151.6|22151.6|0
1644399980000|2022-02-09 09:46:20|22151.8|22151.8|22151.54|22151.54|22151.84|22151.84|22151.47|22151.47|0
1644399990000|2022-02-09 09:46:30|22151.47|22151.47|22151.31|22151.31|22151.55|22151.55|22151.31|22151.31|0
1644400000000|2022-02-09 09:46:40|22151.66|22151.66|22152.23|22152.23|22152.23|22152.23|22151.66|22151.66|0
1644400010000|2022-02-09 09:46:50|22152.28|22152.28|22152|22152|22152.44|22152.44|22152|22152|0
1644400020000|2022-02-09 09:47:00|22152.07|22152.07|22152.72|22152.72|22153|22153|22152.07|22152.07|0
1644400030000|2022-02-09 09:47:10|22152.67|22152.67|22152.65|22152.65|22152.67|22152.67|22152.39|22152.39|0
1644400040000|2022-02-09 09:47:20|22152.8|22152.8|22152.72|22152.72|22153.01|22153.01|22152.69|22152.69|0
1644400050000|2022-02-09 09:47:30|22152.76|22152.76|22151.72|22151.72|22152.76|22152.76|22151.66|22151.66|0
1644400060000|2022-02-09 09:47:40|22151.6|22151.6|22150.53|22150.53|22151.66|22151.66|22150.53|22150.53|0
1644400070000|2022-02-09 09:47:50|22150.57|22150.57|22150.16|22150.16|22150.63|22150.63|22150.01|22150.01|0
1644400080000|2022-02-09 09:48:00|22150.05|22150.05|22148.53|22148.53|22150.05|22150.05|22148.53|22148.53|0
1644400090000|2022-02-09 09:48:10|22148.79|22148.79|22148.81|22148.81|22148.96|22148.96|22148.67|22148.67|0
1644400100000|2022-02-09 09:48:20|22148.79|22148.79|22148.48|22148.48|22148.79|22148.79|22148.45|22148.45|0
1644400110000|2022-02-09 09:48:30|22148.55|22148.55|22148.16|22148.16|22148.55|22148.55|22148.16|22148.16|0
1644400120000|2022-02-09 09:48:40|22148.21|22148.21|22148.29|22148.29|22148.35|22148.35|22148|22148|0
1644400130000|2022-02-09 09:48:50|22148.23|22148.23|22148.22|22148.22|22148.32|22148.32|22148.1|22148.1|0
1644400140000|2022-02-09 09:49:00|22148.17|22148.17|22148.01|22148.01|22148.17|22148.17|22148.01|22148.01|0
1644400150000|2022-02-09 09:49:10|22148.11|22148.11|22148.77|22148.77|22148.77|22148.77|22148.11|22148.11|0
1644400160000|2022-02-09 09:49:20|22148.82|22148.82|22149.86|22149.86|22149.91|22149.91|22148.66|22148.66|0
1644400170000|2022-02-09 09:49:30|22149.89|22149.89|22150.7|22150.7|22150.8|22150.8|22149.89|22149.89|0
1644400180000|2022-02-09 09:49:40|22150.74|22150.74|22151.25|22151.25|22151.28|22151.28|22150.74|22150.74|0
1644400190000|2022-02-09 09:49:50|22151.32|22151.32|22150.75|22150.75|22151.61|22151.61|22150.75|22150.75|0
1644400200000|2022-02-09 09:50:00|22150.81|22150.81|22150.84|22150.84|22151.2|22151.2|22150.81|22150.81|0
1644400210000|2022-02-09 09:50:10|22150.46|22150.46|22149.27|22149.27|22150.51|22150.51|22149.25|22149.25|0
1644400220000|2022-02-09 09:50:20|22149.17|22149.17|22149.77|22149.77|22149.93|22149.93|22149.17|22149.17|0
1644400230000|2022-02-09 09:50:30|22149.78|22149.78|22149.52|22149.52|22150.03|22150.03|22149.52|22149.52|0
1644400240000|2022-02-09 09:50:40|22149.47|22149.47|22149.23|22149.23|22149.62|22149.62|22149.23|22149.23|0
1644400250000|2022-02-09 09:50:50|22149.65|22149.65|22149.81|22149.81|22149.83|22149.83|22149.61|22149.61|0
1644400260000|2022-02-09 09:51:00|22149.91|22149.91|22149.94|22149.94|22150.05|22150.05|22149.78|22149.78|0
1644400270000|2022-02-09 09:51:10|22149.8|22149.8|22149.96|22149.96|22150.1|22150.1|22149.8|22149.8|0
1644400280000|2022-02-09 09:51:20|22150.03|22150.03|22149.44|22149.44|22150.03|22150.03|22149.3|22149.3|0
1644400290000|2022-02-09 09:51:30|22149.36|22149.36|22149.62|22149.62|22149.66|22149.66|22149.36|22149.36|0
1644400300000|2022-02-09 09:51:40|22149.79|22149.79|22150.17|22150.17|22150.4|22150.4|22149.79|22149.79|0
1644400310000|2022-02-09 09:51:50|22150.06|22150.06|22149.46|22149.46|22150.06|22150.06|22149.46|22149.46|0
1644400320000|2022-02-09 09:52:00|22149.49|22149.49|22149.61|22149.61|22149.61|22149.61|22149.37|22149.37|0
1644400330000|2022-02-09 09:52:10|22149.55|22149.55|22149.49|22149.49|22149.83|22149.83|22149.49|22149.49|0
1644400340000|2022-02-09 09:52:20|22149.55|22149.55|22149.03|22149.03|22149.55|22149.55|22148.7|22148.7|0
1644400350000|2022-02-09 09:52:30|22149.38|22149.38|22148.89|22148.89|22149.38|22149.38|22148.89|22148.89|0
1644400360000|2022-02-09 09:52:40|22148.77|22148.77|22148.8|22148.8|22149.03|22149.03|22148.77|22148.77|0
1644400370000|2022-02-09 09:52:50|22148.67|22148.67|22149.12|22149.12|22149.31|22149.31|22148.47|22148.47|0
1644400380000|2022-02-09 09:53:00|22149.25|22149.25|22149.47|22149.47|22149.69|22149.69|22149.25|22149.25|0
1644400390000|2022-02-09 09:53:10|22149.41|22149.41|22149.3|22149.3|22149.89|22149.89|22149.28|22149.28|0
1644400400000|2022-02-09 09:53:20|22149.23|22149.23|22149.63|22149.63|22149.63|22149.63|22149.09|22149.09|0
1644400410000|2022-02-09 09:53:30|22149.73|22149.73|22148.82|22148.82|22149.73|22149.73|22148.76|22148.76|0
1644400420000|2022-02-09 09:53:40|22148.9|22148.9|22148.68|22148.68|22148.9|22148.9|22148.66|22148.66|0
1644400430000|2022-02-09 09:53:50|22148.69|22148.69|22149.05|22149.05|22149.05|22149.05|22148.58|22148.58|0
1644400440000|2022-02-09 09:54:00|22149.03|22149.03|22149.24|22149.24|22149.37|22149.37|22149.03|22149.03|0
1644400450000|2022-02-09 09:54:10|22149.33|22149.33|22149.64|22149.64|22149.64|22149.64|22149.33|22149.33|0
1644400460000|2022-02-09 09:54:20|22149.52|22149.52|22149.74|22149.74|22149.99|22149.99|22149.52|22149.52|0
1644400470000|2022-02-09 09:54:30|22149.44|22149.44|22149.58|22149.58|22149.93|22149.93|22149.44|22149.44|0
1644400480000|2022-02-09 09:54:40|22149.75|22149.75|22149.8|22149.8|22149.82|22149.82|22149.67|22149.67|0
1644400490000|2022-02-09 09:54:50|22149.51|22149.51|22149.75|22149.75|22149.89|22149.89|22149.49|22149.49|0
1644400500000|2022-02-09 09:55:00|22149.62|22149.62|22149.07|22149.07|22149.65|22149.65|22149|22149|0
1644400510000|2022-02-09 09:55:10|22149.05|22149.05|22149.8|22149.8|22149.86|22149.86|22149.05|22149.05|0
1644400520000|2022-02-09 09:55:20|22149.89|22149.89|22149.7|22149.7|22149.89|22149.89|22149.67|22149.67|0
1644400530000|2022-02-09 09:55:30|22149.88|22149.88|22150.36|22150.36|22150.36|22150.36|22149.88|22149.88|0
1644400540000|2022-02-09 09:55:40|22150.43|22150.43|22149.96|22149.96|22150.82|22150.82|22149.96|22149.96|0
1644400550000|2022-02-09 09:55:50|22149.85|22149.85|22149.65|22149.65|22149.85|22149.85|22149.56|22149.56|0
1644400560000|2022-02-09 09:56:00|22149.86|22149.86|22149.16|22149.16|22149.87|22149.87|22148.76|22148.76|0
1644400570000|2022-02-09 09:56:10|22149.23|22149.23|22148.31|22148.31|22149.33|22149.33|22148.19|22148.19|0
1644400580000|2022-02-09 09:56:20|22148.34|22148.34|22147.88|22147.88|22148.8|22148.8|22147.88|22147.88|0
1644400590000|2022-02-09 09:56:30|22148.01|22148.01|22147.81|22147.81|22148.01|22148.01|22147.7|22147.7|0
1644400600000|2022-02-09 09:56:40|22147.73|22147.73|22146.92|22146.92|22147.73|22147.73|22146.92|22146.92|0
1644400610000|2022-02-09 09:56:50|22146.83|22146.83|22146.66|22146.66|22146.83|22146.83|22146.39|22146.39|0
1644400620000|2022-02-09 09:57:00|22146.55|22146.55|22145.9|22145.9|22146.55|22146.55|22145.9|22145.9|0
1644400630000|2022-02-09 09:57:10|22145.81|22145.81|22145.76|22145.76|22145.87|22145.87|22145.72|22145.72|0
1644400640000|2022-02-09 09:57:20|22145.67|22145.67|22145.1|22145.1|22145.67|22145.67|22145.01|22145.01|0
1644400650000|2022-02-09 09:57:30|22144.93|22144.93|22143.06|22143.06|22144.93|22144.93|22143.06|22143.06|0
1644400660000|2022-02-09 09:57:40|22142.99|22142.99|22141.6|22141.6|22142.99|22142.99|22141.6|22141.6|0
1644400670000|2022-02-09 09:57:50|22141.57|22141.57|22140.81|22140.81|22141.83|22141.83|22140.74|22140.74|0
1644400680000|2022-02-09 09:58:00|22140.76|22140.76|22141.1|22141.1|22141.1|22141.1|22140.58|22140.58|0
1644400690000|2022-02-09 09:58:10|22141.17|22141.17|22141.14|22141.14|22141.17|22141.17|22140.96|22140.96|0
1644400700000|2022-02-09 09:58:20|22141.02|22141.02|22140.57|22140.57|22141.16|22141.16|22140.57|22140.57|0
1644400710000|2022-02-09 09:58:30|22140.75|22140.75|22140.41|22140.41|22140.75|22140.75|22140.41|22140.41|0
1644400720000|2022-02-09 09:58:40|22140.39|22140.39|22140.39|22140.39|22140.46|22140.46|22140.33|22140.33|0
1644400730000|2022-02-09 09:58:50|22140.33|22140.33|22140.56|22140.56|22140.73|22140.73|22140.28|22140.28|0
1644400740000|2022-02-09 09:59:00|22140.81|22140.81|22140.92|22140.92|22140.92|22140.92|22140.49|22140.49|0
1644400750000|2022-02-09 09:59:10|22140.71|22140.71|22141.08|22141.08|22141.11|22141.11|22140.6|22140.6|0
1644400760000|2022-02-09 09:59:20|22141.22|22141.22|22140.96|22140.96|22141.22|22141.22|22140.96|22140.96|0
1644400770000|2022-02-09 09:59:30|22140.68|22140.68|22140.94|22140.94|22140.94|22140.94|22140.62|22140.62|0
1644400780000|2022-02-09 09:59:40|22140.86|22140.86|22140.63|22140.63|22141.07|22141.07|22140.17|22140.17|0
1644400790000|2022-02-09 09:59:50|22140.76|22140.76|22140.75|22140.75|22140.79|22140.79|22140.35|22140.35|0
1644400800000|2022-02-09 10:00:00|22140.78|22140.78|22141.75|22141.75|22142.07|22142.07|22140.78|22140.78|0
1644400810000|2022-02-09 10:00:10|22141.81|22141.81|22142.04|22142.04|22142.25|22142.25|22141.74|22141.74|0
1644400820000|2022-02-09 10:00:20|22141.98|22141.98|22140.96|22140.96|22141.98|22141.98|22140.96|22140.96|0
1644400830000|2022-02-09 10:00:30|22140.89|22140.89|22140.2|22140.2|22140.89|22140.89|22140.06|22140.06|0
1644400840000|2022-02-09 10:00:40|22140.16|22140.16|22139.65|22139.65|22140.16|22140.16|22139.65|22139.65|0
1644400850000|2022-02-09 10:00:50|22139.62|22139.62|22139.39|22139.39|22139.63|22139.63|22139.39|22139.39|0
1644400860000|2022-02-09 10:01:00|22139.3|22139.3|22137.2|22137.2|22139.49|22139.49|22137.2|22137.2|0
1644400870000|2022-02-09 10:01:10|22137.16|22137.16|22137.57|22137.57|22137.57|22137.57|22136.78|22136.78|0
1644400880000|2022-02-09 10:01:20|22137.62|22137.62|22137.48|22137.48|22137.67|22137.67|22137.33|22137.33|0
1644400890000|2022-02-09 10:01:30|22137.53|22137.53|22137.76|22137.76|22137.76|22137.76|22137.53|22137.53|0
1644400900000|2022-02-09 10:01:40|22138.08|22138.08|22138.25|22138.25|22138.39|22138.39|22138.08|22138.08|0
1644400910000|2022-02-09 10:01:50|22138.35|22138.35|22138.3|22138.3|22138.35|22138.35|22138.13|22138.13|0
1644400920000|2022-02-09 10:02:00|22138.35|22138.35|22138.16|22138.16|22138.53|22138.53|22138.09|22138.09|0
1644400930000|2022-02-09 10:02:10|22138.09|22138.09|22138.04|22138.04|22138.2|22138.2|22137.85|22137.85|0
1644400940000|2022-02-09 10:02:20|22138.14|22138.14|22138.56|22138.56|22138.56|22138.56|22138.11|22138.11|0
1644400950000|2022-02-09 10:02:30|22138.71|22138.71|22139.12|22139.12|22139.12|22139.12|22138.71|22138.71|0
1644400960000|2022-02-09 10:02:40|22139.25|22139.25|22139.46|22139.46|22139.46|22139.46|22139.08|22139.08|0
1644400970000|2022-02-09 10:02:50|22139.37|22139.37|22139.55|22139.55|22139.59|22139.59|22139.31|22139.31|0
1644400980000|2022-02-09 10:03:00|22139.71|22139.71|22139.24|22139.24|22139.71|22139.71|22139.17|22139.17|0
1644400990000|2022-02-09 10:03:10|22139.3|22139.3|22139.32|22139.32|22139.42|22139.42|22139.19|22139.19|0
1644401000000|2022-02-09 10:03:20|22139.06|22139.06|22139.25|22139.25|22139.25|22139.25|22139.03|22139.03|0
1644401010000|2022-02-09 10:03:30|22139.32|22139.32|22139.04|22139.04|22139.52|22139.52|22139.04|22139.04|0
1644401020000|2022-02-09 10:03:40|22138.97|22138.97|22138.56|22138.56|22138.97|22138.97|22138.07|22138.07|0
1644401030000|2022-02-09 10:03:50|22138.62|22138.62|22138.66|22138.66|22138.75|22138.75|22138.34|22138.34|0
1644401040000|2022-02-09 10:04:00|22138.57|22138.57|22138.2|22138.2|22138.72|22138.72|22138.2|22138.2|0
1644401050000|2022-02-09 10:04:10|22138.12|22138.12|22137.73|22137.73|22138.12|22138.12|22137.6|22137.6|0
1644401060000|2022-02-09 10:04:20|22137.76|22137.76|22137.09|22137.09|22137.9|22137.9|22137.04|22137.04|0
1644401070000|2022-02-09 10:04:30|22137.15|22137.15|22136.41|22136.41|22137.15|22137.15|22136.2|22136.2|0
1644401080000|2022-02-09 10:04:40|22136.37|22136.37|22136.02|22136.02|22136.37|22136.37|22135.92|22135.92|0
1644401090000|2022-02-09 10:04:50|22135.96|22135.96|22135.95|22135.95|22136.09|22136.09|22135.95|22135.95|0
1644401100000|2022-02-09 10:05:00|22136.06|22136.06|22135.34|22135.34|22136.06|22136.06|22135.34|22135.34|0
1644401110000|2022-02-09 10:05:10|22135.29|22135.29|22135.4|22135.4|22135.4|22135.4|22135.19|22135.19|0
1644401120000|2022-02-09 10:05:20|22135.51|22135.51|22135.93|22135.93|22136.01|22136.01|22135.41|22135.41|0
1644401130000|2022-02-09 10:05:30|22135.91|22135.91|22135.57|22135.57|22135.91|22135.91|22135.57|22135.57|0
1644401140000|2022-02-09 10:05:40|22135.66|22135.66|22136.24|22136.24|22136.24|22136.24|22135.4|22135.4|0
1644401150000|2022-02-09 10:05:50|22136.1|22136.1|22136.12|22136.12|22136.12|22136.12|22135.69|22135.69|0
1644401160000|2022-02-09 10:06:00|22136.24|22136.24|22136.53|22136.53|22136.53|22136.53|22135.86|22135.86|0
1644401170000|2022-02-09 10:06:10|22136.6|22136.6|22138.15|22138.15|22138.15|22138.15|22136.56|22136.56|0
1644401180000|2022-02-09 10:06:20|22137.9|22137.9|22138.29|22138.29|22138.29|22138.29|22137.88|22137.88|0
1644401190000|2022-02-09 10:06:30|22138.42|22138.42|22138.45|22138.45|22138.68|22138.68|22138.33|22138.33|0
1644401200000|2022-02-09 10:06:40|22138.57|22138.57|22138.15|22138.15|22138.61|22138.61|22138.15|22138.15|0
1644401210000|2022-02-09 10:06:50|22138.08|22138.08|22137.19|22137.19|22138.13|22138.13|22137.19|22137.19|0
1644401220000|2022-02-09 10:07:00|22137.33|22137.33|22136.74|22136.74|22137.33|22137.33|22136.54|22136.54|0
1644401230000|2022-02-09 10:07:10|22136.79|22136.79|22136.62|22136.62|22137.03|22137.03|22136.62|22136.62|0
1644401240000|2022-02-09 10:07:20|22136.72|22136.72|22137.05|22137.05|22137.11|22137.11|22136.72|22136.72|0
1644401250000|2022-02-09 10:07:30|22136.99|22136.99|22137.09|22137.09|22137.16|22137.16|22136.86|22136.86|0
1644401260000|2022-02-09 10:07:40|22136.98|22136.98|22136.32|22136.32|22136.98|22136.98|22136.32|22136.32|0
1644401270000|2022-02-09 10:07:50|22136.41|22136.41|22136.54|22136.54|22136.63|22136.63|22136.28|22136.28|0
1644401280000|2022-02-09 10:08:00|22136.21|22136.21|22135.34|22135.34|22136.35|22136.35|22135.34|22135.34|0
1644401290000|2022-02-09 10:08:10|22135.23|22135.23|22135.25|22135.25|22135.42|22135.42|22134.99|22134.99|0
1644401300000|2022-02-09 10:08:20|22135.15|22135.15|22135.06|22135.06|22135.33|22135.33|22135.06|22135.06|0
1644401310000|2022-02-09 10:08:30|22135.11|22135.11|22134.54|22134.54|22135.19|22135.19|22134.49|22134.49|0
1644401320000|2022-02-09 10:08:40|22134.47|22134.47|22134.35|22134.35|22134.47|22134.47|22134.35|22134.35|0
1644401330000|2022-02-09 10:08:50|22134.37|22134.37|22134.68|22134.68|22135.2|22135.2|22134.37|22134.37|0
1644401340000|2022-02-09 10:09:00|22134.61|22134.61|22134.38|22134.38|22134.67|22134.67|22134.17|22134.17|0
1644401350000|2022-02-09 10:09:10|22134.51|22134.51|22134.85|22134.85|22134.85|22134.85|22134.51|22134.51|0
1644401360000|2022-02-09 10:09:20|22134.9|22134.9|22133.98|22133.98|22134.9|22134.9|22133.98|22133.98|0
1644401370000|2022-02-09 10:09:30|22133.94|22133.94|22134.15|22134.15|22134.17|22134.17|22133.76|22133.76|0
1644401380000|2022-02-09 10:09:40|22134.36|22134.36|22134.14|22134.14|22134.78|22134.78|22134.14|22134.14|0
1644401390000|2022-02-09 10:09:50|22134.21|22134.21|22134.1|22134.1|22134.3|22134.3|22133.78|22133.78|0
1644401400000|2022-02-09 10:10:00|22134|22134|22134.85|22134.85|22134.96|22134.96|22133.89|22133.89|0
1644401410000|2022-02-09 10:10:10|22134.77|22134.77|22134.81|22134.81|22135.03|22135.03|22134.64|22134.64|0
1644401420000|2022-02-09 10:10:20|22134.84|22134.84|22134.79|22134.79|22135.07|22135.07|22134.7|22134.7|0
1644401430000|2022-02-09 10:10:30|22134.72|22134.72|22134.89|22134.89|22134.93|22134.93|22134.49|22134.49|0
1644401440000|2022-02-09 10:10:40|22134.96|22134.96|22134.86|22134.86|22135.14|22135.14|22134.52|22134.52|0
1644401450000|2022-02-09 10:10:50|22134.81|22134.81|22135|22135|22135.32|22135.32|22134.81|22134.81|0
1644401460000|2022-02-09 10:11:00|22135.13|22135.13|22136.62|22136.62|22136.62|22136.62|22135.13|22135.13|0
1644401470000|2022-02-09 10:11:10|22136.69|22136.69|22135.95|22135.95|22136.69|22136.69|22135.86|22135.86|0
1644401480000|2022-02-09 10:11:20|22135.88|22135.88|22134.7|22134.7|22136|22136|22134.7|22134.7|0
1644401490000|2022-02-09 10:11:30|22134.54|22134.54|22134.37|22134.37|22134.54|22134.54|22133.93|22133.93|0
1644401500000|2022-02-09 10:11:40|22134.49|22134.49|22134.44|22134.44|22134.62|22134.62|22134.36|22134.36|0
1644401510000|2022-02-09 10:11:50|22134.36|22134.36|22134.62|22134.62|22134.76|22134.76|22134.25|22134.25|0
1644401520000|2022-02-09 10:12:00|22134.59|22134.59|22134.49|22134.49|22134.69|22134.69|22134.42|22134.42|0
1644401530000|2022-02-09 10:12:10|22134.6|22134.6|22134.71|22134.71|22134.72|22134.72|22134.6|22134.6|0
1644401540000|2022-02-09 10:12:20|22134.73|22134.73|22134.71|22134.71|22134.75|22134.75|22134.45|22134.45|0
1644401550000|2022-02-09 10:12:30|22134.66|22134.66|22135|22135|22135|22135|22134.66|22134.66|0
1644401560000|2022-02-09 10:12:40|22135.25|22135.25|22135.08|22135.08|22135.32|22135.32|22134.83|22134.83|0
1644401570000|2022-02-09 10:12:50|22135.21|22135.21|22135.04|22135.04|22135.31|22135.31|22134.95|22134.95|0
1644401580000|2022-02-09 10:13:00|22134.96|22134.96|22134.65|22134.65|22135.2|22135.2|22134.65|22134.65|0
1644401590000|2022-02-09 10:13:10|22134.59|22134.59|22134.61|22134.61|22134.86|22134.86|22134.5|22134.5|0
1644401600000|2022-02-09 10:13:20|22134.59|22134.59|22134.96|22134.96|22134.96|22134.96|22134.55|22134.55|0
1644401610000|2022-02-09 10:13:30|22135.03|22135.03|22133.89|22133.89|22135.03|22135.03|22133.81|22133.81|0
1644401620000|2022-02-09 10:13:40|22133.83|22133.83|22132.89|22132.89|22134|22134|22132.89|22132.89|0
1644401630000|2022-02-09 10:13:50|22133.15|22133.15|22134.04|22134.04|22134.09|22134.09|22133.11|22133.11|0
1644401640000|2022-02-09 10:14:00|22134.14|22134.14|22134.23|22134.23|22134.36|22134.36|22133.92|22133.92|0
1644401650000|2022-02-09 10:14:10|22134.35|22134.35|22133.87|22133.87|22134.42|22134.42|22133.78|22133.78|0
1644401660000|2022-02-09 10:14:20|22133.73|22133.73|22133.87|22133.87|22133.87|22133.87|22133.42|22133.42|0
1644401670000|2022-02-09 10:14:30|22133.92|22133.92|22134.13|22134.13|22134.27|22134.27|22133.92|22133.92|0
1644401680000|2022-02-09 10:14:40|22134.2|22134.2|22135.09|22135.09|22135.09|22135.09|22134.2|22134.2|0
1644401690000|2022-02-09 10:14:50|22135.11|22135.11|22134.99|22134.99|22135.32|22135.32|22134.92|22134.92|0
1644401700000|2022-02-09 10:15:00|22134.94|22134.94|22134.86|22134.86|22135.21|22135.21|22134.82|22134.82|0
1644401710000|2022-02-09 10:15:10|22134.93|22134.93|22135.55|22135.55|22135.55|22135.55|22134.73|22134.73|0
1644401720000|2022-02-09 10:15:20|22135.48|22135.48|22135.61|22135.61|22136.11|22136.11|22135.27|22135.27|0
1644401730000|2022-02-09 10:15:30|22135.68|22135.68|22135.12|22135.12|22135.68|22135.68|22134.73|22134.73|0
1644401740000|2022-02-09 10:15:40|22135.06|22135.06|22135.63|22135.63|22135.63|22135.63|22135.01|22135.01|0
1644401750000|2022-02-09 10:15:50|22135.55|22135.55|22136.57|22136.57|22136.63|22136.63|22135.51|22135.51|0
1644401760000|2022-02-09 10:16:00|22136.7|22136.7|22136.7|22136.7|22136.7|22136.7|22136.36|22136.36|0
1644401770000|2022-02-09 10:16:10|22136.85|22136.85|22136.84|22136.84|22136.88|22136.88|22136.63|22136.63|0
1644401780000|2022-02-09 10:16:20|22136.74|22136.74|22137.58|22137.58|22137.72|22137.72|22136.74|22136.74|0
1644401790000|2022-02-09 10:16:30|22137.68|22137.68|22138.31|22138.31|22138.54|22138.54|22137.68|22137.68|0
1644401800000|2022-02-09 10:16:40|22138.48|22138.48|22138.84|22138.84|22139.2|22139.2|22138.48|22138.48|0
1644401810000|2022-02-09 10:16:50|22138.55|22138.55|22138.87|22138.87|22139.03|22139.03|22138.55|22138.55|0
1644401820000|2022-02-09 10:17:00|22139.16|22139.16|22139.18|22139.18|22139.3|22139.3|22139.07|22139.07|0
1644401830000|2022-02-09 10:17:10|22139.28|22139.28|22139.2|22139.2|22139.28|22139.28|22138.6|22138.6|0
1644401840000|2022-02-09 10:17:20|22139.28|22139.28|22139.82|22139.82|22139.82|22139.82|22139.28|22139.28|0
1644401850000|2022-02-09 10:17:30|22140|22140|22141.08|22141.08|22141.45|22141.45|22139.97|22139.97|0
1644401860000|2022-02-09 10:17:40|22141.31|22141.31|22141.29|22141.29|22141.49|22141.49|22141.24|22141.24|0
1644401870000|2022-02-09 10:17:50|22141.22|22141.22|22141.03|22141.03|22141.22|22141.22|22140.93|22140.93|0
1644401880000|2022-02-09 10:18:00|22141.1|22141.1|22142.96|22142.96|22142.96|22142.96|22141.1|22141.1|0
1644401890000|2022-02-09 10:18:10|22142.92|22142.92|22143.5|22143.5|22143.5|22143.5|22142.75|22142.75|0
1644401900000|2022-02-09 10:18:20|22143.53|22143.53|22143.55|22143.55|22143.59|22143.59|22143.41|22143.41|0
1644401910000|2022-02-09 10:18:30|22143.64|22143.64|22143.99|22143.99|22143.99|22143.99|22143.61|22143.61|0
1644401920000|2022-02-09 10:18:40|22143.75|22143.75|22143.69|22143.69|22143.75|22143.75|22143.47|22143.47|0
1644401930000|2022-02-09 10:18:50|22143.63|22143.63|22143.91|22143.91|22144|22144|22143.63|22143.63|0
1644401940000|2022-02-09 10:19:00|22143.94|22143.94|22144.21|22144.21|22144.34|22144.34|22143.94|22143.94|0
1644401950000|2022-02-09 10:19:10|22144.3|22144.3|22143.73|22143.73|22144.3|22144.3|22143.68|22143.68|0
1644401960000|2022-02-09 10:19:20|22143.79|22143.79|22143.82|22143.82|22144.01|22144.01|22143.79|22143.79|0
1644401970000|2022-02-09 10:19:30|22143.23|22143.23|22143.49|22143.49|22143.49|22143.49|22143.15|22143.15|0
1644401980000|2022-02-09 10:19:40|22143.57|22143.57|22145.12|22145.12|22145.12|22145.12|22142.83|22142.83|0
1644401990000|2022-02-09 10:19:50|22145.3|22145.3|22145.42|22145.42|22145.85|22145.85|22145.25|22145.25|0
1644402000000|2022-02-09 10:20:00|22145.65|22145.65|22145.41|22145.41|22145.75|22145.75|22145.37|22145.37|0
1644402010000|2022-02-09 10:20:10|22145.44|22145.44|22146.92|22146.92|22146.95|22146.95|22145.19|22145.19|0
1644402020000|2022-02-09 10:20:20|22146.89|22146.89|22146.88|22146.88|22147.31|22147.31|22146.6|22146.6|0
1644402030000|2022-02-09 10:20:30|22146.93|22146.93|22147.08|22147.08|22147.08|22147.08|22146.87|22146.87|0
1644402040000|2022-02-09 10:20:40|22147.04|22147.04|22147.67|22147.67|22147.67|22147.67|22146.71|22146.71|0
1644402050000|2022-02-09 10:20:50|22147.88|22147.88|22148.26|22148.26|22148.26|22148.26|22147.79|22147.79|0
1644402060000|2022-02-09 10:21:00|22148.19|22148.19|22148.61|22148.61|22148.61|22148.61|22148.19|22148.19|0
1644402070000|2022-02-09 10:21:10|22148.67|22148.67|22149.52|22149.52|22149.52|22149.52|22148.67|22148.67|0
1644402080000|2022-02-09 10:21:20|22149.57|22149.57|22149.85|22149.85|22150.04|22150.04|22149.57|22149.57|0
1644402090000|2022-02-09 10:21:30|22149.93|22149.93|22151.37|22151.37|22151.37|22151.37|22149.8|22149.8|0
1644402100000|2022-02-09 10:21:40|22151.46|22151.46|22151.42|22151.42|22151.53|22151.53|22151.38|22151.38|0
1644402110000|2022-02-09 10:21:50|22151.35|22151.35|22151.43|22151.43|22151.47|22151.47|22151.13|22151.13|0
1644402120000|2022-02-09 10:22:00|22151.42|22151.42|22152.09|22152.09|22152.1|22152.1|22151.42|22151.42|0
1644402130000|2022-02-09 10:22:10|22152.14|22152.14|22153.39|22153.39|22153.42|22153.42|22152.14|22152.14|0
1644402140000|2022-02-09 10:22:20|22153.55|22153.55|22153.88|22153.88|22153.88|22153.88|22153.55|22153.55|0
1644402150000|2022-02-09 10:22:30|22153.99|22153.99|22152.58|22152.58|22153.99|22153.99|22152.51|22152.51|0
1644402160000|2022-02-09 10:22:40|22152.55|22152.55|22152.89|22152.89|22152.89|22152.89|22152.37|22152.37|0
1644402170000|2022-02-09 10:22:50|22152.86|22152.86|22153.7|22153.7|22153.7|22153.7|22152.65|22152.65|0
1644402180000|2022-02-09 10:23:00|22153.75|22153.75|22155.38|22155.38|22155.38|22155.38|22153.75|22153.75|0
1644402190000|2022-02-09 10:23:10|22155.35|22155.35|22155.19|22155.19|22155.49|22155.49|22155.03|22155.03|0
1644402200000|2022-02-09 10:23:20|22155.04|22155.04|22154.48|22154.48|22155.36|22155.36|22154.48|22154.48|0
1644402210000|2022-02-09 10:23:30|22154.55|22154.55|22155.01|22155.01|22155.01|22155.01|22154.55|22154.55|0
1644402220000|2022-02-09 10:23:40|22154.97|22154.97|22154.88|22154.88|22155.04|22155.04|22154.81|22154.81|0
1644402230000|2022-02-09 10:23:50|22154.67|22154.67|22154.21|22154.21|22154.67|22154.67|22154.12|22154.12|0
1644402240000|2022-02-09 10:24:00|22154.41|22154.41|22154.53|22154.53|22154.53|22154.53|22153.98|22153.98|0
1644402250000|2022-02-09 10:24:10|22154.62|22154.62|22154.66|22154.66|22154.69|22154.69|22154.43|22154.43|0
1644402260000|2022-02-09 10:24:20|22154.6|22154.6|22154.92|22154.92|22154.92|22154.92|22154.6|22154.6|0
1644402270000|2022-02-09 10:24:30|22155.18|22155.18|22154.98|22154.98|22155.18|22155.18|22154.98|22154.98|0
1644402280000|2022-02-09 10:24:40|22155.08|22155.08|22155.14|22155.14|22155.32|22155.32|22154.64|22154.64|0
1644402290000|2022-02-09 10:24:50|22154.89|22154.89|22155.13|22155.13|22155.13|22155.13|22154.58|22154.58|0
1644402300000|2022-02-09 10:25:00|22155.24|22155.24|22155.94|22155.94|22155.94|22155.94|22154.97|22154.97|0
1644402310000|2022-02-09 10:25:10|22156.01|22156.01|22156.48|22156.48|22156.53|22156.53|22156.01|22156.01|0
1644402320000|2022-02-09 10:25:20|22156.51|22156.51|22156.52|22156.52|22156.61|22156.61|22156.13|22156.13|0
1644402330000|2022-02-09 10:25:30|22156.66|22156.66|22157.07|22157.07|22157.13|22157.13|22156.66|22156.66|0
1644402340000|2022-02-09 10:25:40|22156.85|22156.85|22156.84|22156.84|22156.89|22156.89|22156.55|22156.55|0
1644402350000|2022-02-09 10:25:50|22156.77|22156.77|22156.27|22156.27|22156.77|22156.77|22156.27|22156.27|0
1644402360000|2022-02-09 10:26:00|22156.2|22156.2|22156.7|22156.7|22156.7|22156.7|22155.96|22155.96|0
1644402370000|2022-02-09 10:26:10|22156.87|22156.87|22158.22|22158.22|22158.22|22158.22|22156.87|22156.87|0
1644402380000|2022-02-09 10:26:20|22158.15|22158.15|22158.63|22158.63|22158.75|22158.75|22158.15|22158.15|0
1644402390000|2022-02-09 10:26:30|22158.54|22158.54|22158.2|22158.2|22158.54|22158.54|22158.2|22158.2|0
1644402400000|2022-02-09 10:26:40|22158.3|22158.3|22157.29|22157.29|22158.41|22158.41|22157.19|22157.19|0
1644402410000|2022-02-09 10:26:50|22157.39|22157.39|22157.02|22157.02|22158.09|22158.09|22157.02|22157.02|0
1644402420000|2022-02-09 10:27:00|22156.91|22156.91|22156.69|22156.69|22156.91|22156.91|22155.97|22155.97|0
1644402430000|2022-02-09 10:27:10|22156.64|22156.64|22157.65|22157.65|22157.65|22157.65|22156.64|22156.64|0
1644402440000|2022-02-09 10:27:20|22157.8|22157.8|22157.77|22157.77|22158.34|22158.34|22157.43|22157.43|0
1644402450000|2022-02-09 10:27:30|22157.9|22157.9|22158.53|22158.53|22159.07|22159.07|22157.9|22157.9|0
1644402460000|2022-02-09 10:27:40|22158.36|22158.36|22158.2|22158.2|22158.36|22158.36|22157.85|22157.85|0
1644402470000|2022-02-09 10:27:50|22158.16|22158.16|22159.12|22159.12|22159.25|22159.25|22158.16|22158.16|0
1644402480000|2022-02-09 10:28:00|22159.48|22159.48|22159.61|22159.61|22159.88|22159.88|22159.37|22159.37|0
1644402490000|2022-02-09 10:28:10|22159.75|22159.75|22161.78|22161.78|22161.87|22161.87|22159.65|22159.65|0
1644402500000|2022-02-09 10:28:20|22161.82|22161.82|22163.16|22163.16|22163.17|22163.17|22161.82|22161.82|0
1644402510000|2022-02-09 10:28:30|22163.26|22163.26|22164.39|22164.39|22164.39|22164.39|22163.04|22163.04|0
1644402520000|2022-02-09 10:28:40|22164.49|22164.49|22165.99|22165.99|22166.11|22166.11|22164.37|22164.37|0
1644402530000|2022-02-09 10:28:50|22165.91|22165.91|22165.82|22165.82|22165.92|22165.92|22165.58|22165.58|0
1644402540000|2022-02-09 10:29:00|22165.64|22165.64|22166.37|22166.37|22166.73|22166.73|22165.64|22165.64|0
1644402550000|2022-02-09 10:29:10|22166.39|22166.39|22165.29|22165.29|22166.39|22166.39|22165.29|22165.29|0
1644402560000|2022-02-09 10:29:20|22165.17|22165.17|22165.73|22165.73|22165.73|22165.73|22165.17|22165.17|0
1644402570000|2022-02-09 10:29:30|22165.66|22165.66|22165.82|22165.82|22165.96|22165.96|22165.6|22165.6|0
1644402580000|2022-02-09 10:29:40|22165.76|22165.76|22166.21|22166.21|22166.21|22166.21|22165.28|22165.28|0
1644402590000|2022-02-09 10:29:50|22166.4|22166.4|22166.75|22166.75|22166.88|22166.88|22166.26|22166.26|0
1644402600000|2022-02-09 10:30:00|22166.65|22166.65|22167.46|22167.46|22167.46|22167.46|22166.65|22166.65|0
1644402610000|2022-02-09 10:30:10|22167.52|22167.52|22167.96|22167.96|22168|22168|22167.52|22167.52|0
1644402620000|2022-02-09 10:30:20|22168.07|22168.07|22169.01|22169.01|22169.07|22169.07|22168.07|22168.07|0
1644402630000|2022-02-09 10:30:30|22169.09|22169.09|22169.41|22169.41|22169.57|22169.57|22169.01|22169.01|0
1644402640000|2022-02-09 10:30:40|22169.32|22169.32|22169.22|22169.22|22169.32|22169.32|22168.67|22168.67|0
1644402650000|2022-02-09 10:30:50|22168.97|22168.97|22169.39|22169.39|22169.39|22169.39|22168.83|22168.83|0
1644402660000|2022-02-09 10:31:00|22169.65|22169.65|22169.46|22169.46|22169.9|22169.9|22169.4|22169.4|0
1644402670000|2022-02-09 10:31:10|22169.58|22169.58|22169.54|22169.54|22169.82|22169.82|22169.54|22169.54|0
1644402680000|2022-02-09 10:31:20|22169.46|22169.46|22169.7|22169.7|22169.7|22169.7|22169.44|22169.44|0
1644402690000|2022-02-09 10:31:30|22169.55|22169.55|22168.42|22168.42|22169.55|22169.55|22168.42|22168.42|0
1644402700000|2022-02-09 10:31:40|22168.33|22168.33|22167.9|22167.9|22168.33|22168.33|22167.9|22167.9|0
1644402710000|2022-02-09 10:31:50|22167.83|22167.83|22167.76|22167.76|22167.83|22167.83|22167.69|22167.69|0
1644402720000|2022-02-09 10:32:00|22168.01|22168.01|22167.86|22167.86|22168.01|22168.01|22167.83|22167.83|0
1644402730000|2022-02-09 10:32:10|22167.73|22167.73|22166.89|22166.89|22167.73|22167.73|22166.89|22166.89|0
1644402740000|2022-02-09 10:32:20|22166.8|22166.8|22167|22167|22167|22167|22166.8|22166.8|0
1644402750000|2022-02-09 10:32:30|22166.92|22166.92|22166.66|22166.66|22166.95|22166.95|22166.66|22166.66|0
1644402760000|2022-02-09 10:32:40|22166.77|22166.77|22166.07|22166.07|22166.86|22166.86|22166.07|22166.07|0
1644402770000|2022-02-09 10:32:50|22165.93|22165.93|22166.54|22166.54|22166.6|22166.6|22165.93|22165.93|0
1644402780000|2022-02-09 10:33:00|22166.37|22166.37|22166.51|22166.51|22166.71|22166.71|22166.37|22166.37|0
1644402790000|2022-02-09 10:33:10|22166.36|22166.36|22166.12|22166.12|22166.36|22166.36|22166.07|22166.07|0
1644402800000|2022-02-09 10:33:20|22166.05|22166.05|22165.51|22165.51|22166.22|22166.22|22165.32|22165.32|0
1644402810000|2022-02-09 10:33:30|22165.59|22165.59|22166.3|22166.3|22166.44|22166.44|22165.59|22165.59|0
1644402820000|2022-02-09 10:33:40|22166.39|22166.39|22166.64|22166.64|22167.14|22167.14|22166.39|22166.39|0
1644402830000|2022-02-09 10:33:50|22166.69|22166.69|22166.98|22166.98|22166.98|22166.98|22166.59|22166.59|0
1644402840000|2022-02-09 10:34:00|22166.97|22166.97|22166.53|22166.53|22167.36|22167.36|22166.53|22166.53|0
1644402850000|2022-02-09 10:34:10|22166.47|22166.47|22163.87|22163.87|22166.47|22166.47|22163.82|22163.82|0
1644402860000|2022-02-09 10:34:20|22163.57|22163.57|22162.78|22162.78|22163.59|22163.59|22162.73|22162.73|0
1644402870000|2022-02-09 10:34:30|22162.72|22162.72|22162.39|22162.39|22162.72|22162.72|22162.39|22162.39|0
1644402880000|2022-02-09 10:34:40|22162.48|22162.48|22161.87|22161.87|22162.64|22162.64|22161.87|22161.87|0
1644402890000|2022-02-09 10:34:50|22162.04|22162.04|22162.18|22162.18|22162.52|22162.52|22162.04|22162.04|0
1644402900000|2022-02-09 10:35:00|22162.32|22162.32|22162.84|22162.84|22163.02|22163.02|22162.32|22162.32|0
1644402910000|2022-02-09 10:35:10|22162.93|22162.93|22162.53|22162.53|22162.93|22162.93|22162.53|22162.53|0
1644402920000|2022-02-09 10:35:20|22162.49|22162.49|22161.8|22161.8|22162.51|22162.51|22161.8|22161.8|0
1644402930000|2022-02-09 10:35:30|22161.6|22161.6|22159.54|22159.54|22161.6|22161.6|22159.54|22159.54|0
1644402940000|2022-02-09 10:35:40|22159.3|22159.3|22158.52|22158.52|22159.51|22159.51|22158.52|22158.52|0
1644402950000|2022-02-09 10:35:50|22158.66|22158.66|22157.76|22157.76|22158.66|22158.66|22157.64|22157.64|0
1644402960000|2022-02-09 10:36:00|22157.87|22157.87|22157.61|22157.61|22158.08|22158.08|22157.61|22157.61|0
1644402970000|2022-02-09 10:36:10|22157.69|22157.69|22158.03|22158.03|22158.03|22158.03|22157.61|22157.61|0
1644402980000|2022-02-09 10:36:20|22157.96|22157.96|22158.18|22158.18|22158.24|22158.24|22157.96|22157.96|0
1644402990000|2022-02-09 10:36:30|22158.24|22158.24|22156.68|22156.68|22158.24|22158.24|22155.98|22155.98|0
1644403000000|2022-02-09 10:36:40|22156.58|22156.58|22156.88|22156.88|22156.93|22156.93|22156.49|22156.49|0
1644403010000|2022-02-09 10:36:50|22156.82|22156.82|22156.66|22156.66|22156.9|22156.9|22156.54|22156.54|0
1644403020000|2022-02-09 10:37:00|22156.6|22156.6|22156.8|22156.8|22156.88|22156.88|22156.32|22156.32|0
1644403030000|2022-02-09 10:37:10|22156.86|22156.86|22156.52|22156.52|22156.93|22156.93|22156.5|22156.5|0
1644403040000|2022-02-09 10:37:20|22156.58|22156.58|22156.49|22156.49|22156.75|22156.75|22156.49|22156.49|0
1644403050000|2022-02-09 10:37:30|22156.42|22156.42|22156.3|22156.3|22156.48|22156.48|22156.21|22156.21|0
1644403060000|2022-02-09 10:37:40|22156.41|22156.41|22156.77|22156.77|22156.89|22156.89|22156.41|22156.41|0
1644403070000|2022-02-09 10:37:50|22156.83|22156.83|22156.89|22156.89|22157.3|22157.3|22156.83|22156.83|0
1644403080000|2022-02-09 10:38:00|22156.98|22156.98|22156.45|22156.45|22156.98|22156.98|22156.45|22156.45|0
1644403090000|2022-02-09 10:38:10|22156.51|22156.51|22156.25|22156.25|22156.58|22156.58|22156.16|22156.16|0
1644403100000|2022-02-09 10:38:20|22156.2|22156.2|22156.07|22156.07|22156.22|22156.22|22156.07|22156.07|0
1644403110000|2022-02-09 10:38:30|22155.93|22155.93|22154.66|22154.66|22156.01|22156.01|22154.66|22154.66|0
1644403120000|2022-02-09 10:38:40|22154.57|22154.57|22154.39|22154.39|22154.57|22154.57|22154.39|22154.39|0
1644403130000|2022-02-09 10:38:50|22154.4|22154.4|22154.87|22154.87|22154.96|22154.96|22154.28|22154.28|0
1644403140000|2022-02-09 10:39:00|22154.94|22154.94|22154.82|22154.82|22154.94|22154.94|22154.76|22154.76|0
1644403150000|2022-02-09 10:39:10|22154.75|22154.75|22154.8|22154.8|22154.87|22154.87|22154.75|22154.75|0
1644403160000|2022-02-09 10:39:20|22154.91|22154.91|22154.71|22154.71|22155.28|22155.28|22154.71|22154.71|0
1644403170000|2022-02-09 10:39:30|22154.62|22154.62|22154.74|22154.74|22154.74|22154.74|22154.52|22154.52|0
1644403180000|2022-02-09 10:39:40|22154.84|22154.84|22155.57|22155.57|22155.57|22155.57|22154.53|22154.53|0
1644403190000|2022-02-09 10:39:50|22155.7|22155.7|22156.3|22156.3|22156.52|22156.52|22155.7|22155.7|0
1644403200000|2022-02-09 10:40:00|22156.25|22156.25|22156.49|22156.49|22156.57|22156.57|22156.01|22156.01|0
1644403210000|2022-02-09 10:40:10|22156.63|22156.63|22158.48|22158.48|22158.48|22158.48|22156.63|22156.63|0
1644403220000|2022-02-09 10:40:20|22158.63|22158.63|22159.19|22159.19|22159.41|22159.41|22158.63|22158.63|0
1644403230000|2022-02-09 10:40:30|22159.12|22159.12|22159.98|22159.98|22159.98|22159.98|22159.12|22159.12|0
1644403240000|2022-02-09 10:40:40|22159.86|22159.86|22159.76|22159.76|22160.08|22160.08|22159.61|22159.61|0
1644403250000|2022-02-09 10:40:50|22159.73|22159.73|22159.96|22159.96|22160.15|22160.15|22159.73|22159.73|0
1644403260000|2022-02-09 10:41:00|22160.03|22160.03|22160.44|22160.44|22160.44|22160.44|22160.03|22160.03|0
1644403270000|2022-02-09 10:41:10|22160.48|22160.48|22161.06|22161.06|22161.06|22161.06|22160.48|22160.48|0
1644403280000|2022-02-09 10:41:20|22161.18|22161.18|22160.95|22160.95|22161.18|22161.18|22160.95|22160.95|0
1644403290000|2022-02-09 10:41:30|22160.84|22160.84|22160.97|22160.97|22161.05|22161.05|22160.75|22160.75|0
1644403300000|2022-02-09 10:41:40|22161.04|22161.04|22161.16|22161.16|22161.45|22161.45|22160.98|22160.98|0
1644403310000|2022-02-09 10:41:50|22161.12|22161.12|22160.77|22160.77|22161.35|22161.35|22160.77|22160.77|0
1644403320000|2022-02-09 10:42:00|22160.8|22160.8|22161|22161|22161.02|22161.02|22160.68|22160.68|0
1644403330000|2022-02-09 10:42:10|22160.96|22160.96|22160.83|22160.83|22160.96|22160.96|22160.83|22160.83|0
1644403340000|2022-02-09 10:42:20|22160.96|22160.96|22162.27|22162.27|22162.27|22162.27|22160.84|22160.84|0
1644403350000|2022-02-09 10:42:30|22162.38|22162.38|22163.22|22163.22|22163.22|22163.22|22162.38|22162.38|0
1644403360000|2022-02-09 10:42:40|22163.38|22163.38|22163.37|22163.37|22163.45|22163.45|22163.13|22163.13|0
1644403370000|2022-02-09 10:42:50|22163.41|22163.41|22163.41|22163.41|22163.52|22163.52|22163.21|22163.21|0
1644403380000|2022-02-09 10:43:00|22163.68|22163.68|22163.77|22163.77|22163.97|22163.97|22163.62|22163.62|0
1644403390000|2022-02-09 10:43:10|22163.55|22163.55|22163.04|22163.04|22163.57|22163.57|22163.04|22163.04|0
1644403400000|2022-02-09 10:43:20|22162.97|22162.97|22162.69|22162.69|22163|22163|22162.67|22162.67|0
1644403410000|2022-02-09 10:43:30|22162.74|22162.74|22163.03|22163.03|22163.08|22163.08|22162.61|22162.61|0
1644403420000|2022-02-09 10:43:40|22162.96|22162.96|22162.93|22162.93|22163.31|22163.31|22162.81|22162.81|0
1644403430000|2022-02-09 10:43:50|22163.01|22163.01|22163.43|22163.43|22163.48|22163.48|22163.01|22163.01|0
1644403440000|2022-02-09 10:44:00|22163.42|22163.42|22164.26|22164.26|22164.26|22164.26|22163.12|22163.12|0
1644403450000|2022-02-09 10:44:10|22164.38|22164.38|22164.79|22164.79|22164.79|22164.79|22164.27|22164.27|0
1644403460000|2022-02-09 10:44:20|22164.72|22164.72|22165.03|22165.03|22165.03|22165.03|22164.71|22164.71|0
1644403470000|2022-02-09 10:44:30|22164.94|22164.94|22165.17|22165.17|22165.17|22165.17|22164.82|22164.82|0
1644403480000|2022-02-09 10:44:40|22165.11|22165.11|22164.8|22164.8|22165.11|22165.11|22164.8|22164.8|0
1644403490000|2022-02-09 10:44:50|22164.71|22164.71|22164.35|22164.35|22164.8|22164.8|22164.33|22164.33|0
1644403500000|2022-02-09 10:45:00|22164.48|22164.48|22165.06|22165.06|22165.06|22165.06|22164.44|22164.44|0
1644403510000|2022-02-09 10:45:10|22164.98|22164.98|22165|22165|22165.13|22165.13|22164.96|22164.96|0
1644403520000|2022-02-09 10:45:20|22165.09|22165.09|22166.65|22166.65|22166.65|22166.65|22165.04|22165.04|0
1644403530000|2022-02-09 10:45:30|22166.35|22166.35|22166.35|22166.35|22166.35|22166.35|22165.42|22165.42|0
1644403540000|2022-02-09 10:45:40|22166.22|22166.22|22167.17|22167.17|22167.23|22167.23|22166.22|22166.22|0
1644403550000|2022-02-09 10:45:50|22167.23|22167.23|22167.97|22167.97|22167.97|22167.97|22167.23|22167.23|0
1644403560000|2022-02-09 10:46:00|22167.86|22167.86|22167.79|22167.79|22168.36|22168.36|22167.79|22167.79|0
1644403570000|2022-02-09 10:46:10|22167.65|22167.65|22167.31|22167.31|22167.78|22167.78|22167.31|22167.31|0
1644403580000|2022-02-09 10:46:20|22167.24|22167.24|22167.85|22167.85|22167.85|22167.85|22167.24|22167.24|0
1644403590000|2022-02-09 10:46:30|22167.69|22167.69|22167.48|22167.48|22167.76|22167.76|22167.36|22167.36|0
1644403600000|2022-02-09 10:46:40|22167.54|22167.54|22167.48|22167.48|22167.62|22167.62|22167.36|22167.36|0
1644403610000|2022-02-09 10:46:50|22167.41|22167.41|22166.96|22166.96|22167.41|22167.41|22166.96|22166.96|0
1644403620000|2022-02-09 10:47:00|22167.1|22167.1|22167.03|22167.03|22167.1|22167.1|22166.83|22166.83|0
1644403630000|2022-02-09 10:47:10|22166.94|22166.94|22167.24|22167.24|22167.38|22167.38|22166.94|22166.94|0
1644403640000|2022-02-09 10:47:20|22167.26|22167.26|22166.38|22166.38|22167.42|22167.42|22166.32|22166.32|0
1644403650000|2022-02-09 10:47:30|22166.26|22166.26|22166.07|22166.07|22166.55|22166.55|22166.07|22166.07|0
1644403660000|2022-02-09 10:47:40|22166.01|22166.01|22165.71|22165.71|22166.01|22166.01|22165.53|22165.53|0
1644403670000|2022-02-09 10:47:50|22165.56|22165.56|22165.34|22165.34|22165.77|22165.77|22165.29|22165.29|0
1644403680000|2022-02-09 10:48:00|22165.4|22165.4|22165.77|22165.77|22165.77|22165.77|22165.01|22165.01|0
1644403690000|2022-02-09 10:48:10|22165.91|22165.91|22165.89|22165.89|22166.34|22166.34|22165.89|22165.89|0
1644403700000|2022-02-09 10:48:20|22165.92|22165.92|22165.96|22165.96|22165.96|22165.96|22165.92|22165.92|0
1644403710000|2022-02-09 10:48:30|22166.06|22166.06|22166.37|22166.37|22166.45|22166.45|22165.86|22165.86|0
1644403720000|2022-02-09 10:48:40|22166.63|22166.63|22166.25|22166.25|22166.88|22166.88|22166.25|22166.25|0
1644403730000|2022-02-09 10:48:50|22166.43|22166.43|22166.52|22166.52|22166.52|22166.52|22166.25|22166.25|0
1644403740000|2022-02-09 10:49:00|22166.65|22166.65|22166.44|22166.44|22166.76|22166.76|22166.11|22166.11|0
1644403750000|2022-02-09 10:49:10|22166.56|22166.56|22166.62|22166.62|22166.77|22166.77|22166.51|22166.51|0
1644403760000|2022-02-09 10:49:20|22166.69|22166.69|22166.96|22166.96|22166.96|22166.96|22166.41|22166.41|0
1644403770000|2022-02-09 10:49:30|22166.82|22166.82|22166.67|22166.67|22166.82|22166.82|22166.47|22166.47|0
1644403780000|2022-02-09 10:49:40|22166.72|22166.72|22166.82|22166.82|22167.06|22167.06|22166.6|22166.6|0
1644403790000|2022-02-09 10:49:50|22166.61|22166.61|22166.43|22166.43|22166.67|22166.67|22166.34|22166.34|0
1644403800000|2022-02-09 10:50:00|22166.4|22166.4|22164.92|22164.92|22166.4|22166.4|22164.92|22164.92|0
1644403810000|2022-02-09 10:50:10|22164.85|22164.85|22165.19|22165.19|22165.22|22165.22|22164.85|22164.85|0
1644403820000|2022-02-09 10:50:20|22165.29|22165.29|22165.37|22165.37|22165.61|22165.61|22165.23|22165.23|0
1644403830000|2022-02-09 10:50:30|22165.26|22165.26|22165.33|22165.33|22165.4|22165.4|22165.26|22165.26|0
1644403840000|2022-02-09 10:50:40|22165.39|22165.39|22165.81|22165.81|22165.81|22165.81|22165.33|22165.33|0
1644403850000|2022-02-09 10:50:50|22165.9|22165.9|22165.57|22165.57|22165.9|22165.9|22165.45|22165.45|0
1644403860000|2022-02-09 10:51:00|22165.53|22165.53|22165.3|22165.3|22165.53|22165.53|22165.3|22165.3|0
1644403870000|2022-02-09 10:51:10|22165.15|22165.15|22165.29|22165.29|22165.29|22165.29|22164.79|22164.79|0
1644403880000|2022-02-09 10:51:20|22165.36|22165.36|22165.33|22165.33|22165.57|22165.57|22165.31|22165.31|0
1644403890000|2022-02-09 10:51:30|22165.4|22165.4|22165.3|22165.3|22165.4|22165.4|22165.05|22165.05|0
1644403900000|2022-02-09 10:51:40|22165.24|22165.24|22164.8|22164.8|22165.24|22165.24|22164.73|22164.73|0
1644403910000|2022-02-09 10:51:50|22164.62|22164.62|22164.26|22164.26|22164.62|22164.62|22164.04|22164.04|0
1644403920000|2022-02-09 10:52:00|22164.13|22164.13|22163.96|22163.96|22164.17|22164.17|22163.87|22163.87|0
1644403930000|2022-02-09 10:52:10|22163.87|22163.87|22163.06|22163.06|22163.87|22163.87|22163.06|22163.06|0
1644403940000|2022-02-09 10:52:20|22163.14|22163.14|22162.94|22162.94|22163.14|22163.14|22162.91|22162.91|0
1644403950000|2022-02-09 10:52:30|22163.01|22163.01|22162.82|22162.82|22163.01|22163.01|22162.56|22162.56|0
1644403960000|2022-02-09 10:52:40|22162.87|22162.87|22163.15|22163.15|22163.51|22163.51|22162.87|22162.87|0
1644403970000|2022-02-09 10:52:50|22163.06|22163.06|22163.52|22163.52|22163.62|22163.62|22162.92|22162.92|0
1644403980000|2022-02-09 10:53:00|22163.66|22163.66|22164.02|22164.02|22164.13|22164.13|22163.66|22163.66|0
1644403990000|2022-02-09 10:53:10|22163.77|22163.77|22163.48|22163.48|22163.82|22163.82|22163.48|22163.48|0
1644404000000|2022-02-09 10:53:20|22163.52|22163.52|22163.45|22163.45|22163.87|22163.87|22163.45|22163.45|0
1644404010000|2022-02-09 10:53:30|22163.49|22163.49|22164.47|22164.47|22164.47|22164.47|22163.49|22163.49|0
1644404020000|2022-02-09 10:53:40|22164.4|22164.4|22165.25|22165.25|22165.25|22165.25|22164.4|22164.4|0
1644404030000|2022-02-09 10:53:50|22165.39|22165.39|22166|22166|22166|22166|22165.39|22165.39|0
1644404040000|2022-02-09 10:54:00|22166.07|22166.07|22165.17|22165.17|22166.56|22166.56|22165.17|22165.17|0
1644404050000|2022-02-09 10:54:10|22165.02|22165.02|22165.09|22165.09|22165.12|22165.12|22164.96|22164.96|0
1644404060000|2022-02-09 10:54:20|22165.16|22165.16|22165.22|22165.22|22165.6|22165.6|22165.16|22165.16|0
1644404070000|2022-02-09 10:54:30|22165.26|22165.26|22165.36|22165.36|22165.36|22165.36|22165.26|22165.26|0
1644404080000|2022-02-09 10:54:40|22165.18|22165.18|22165.43|22165.43|22165.43|22165.43|22165.18|22165.18|0
1644404090000|2022-02-09 10:54:50|22165.36|22165.36|22166|22166|22166.02|22166.02|22165.36|22165.36|0
1644404100000|2022-02-09 10:55:00|22166.07|22166.07|22166.34|22166.34|22166.34|22166.34|22166.01|22166.01|0
1644404110000|2022-02-09 10:55:10|22166.44|22166.44|22166.22|22166.22|22166.44|22166.44|22166.11|22166.11|0
1644404120000|2022-02-09 10:55:20|22166.13|22166.13|22166.22|22166.22|22166.34|22166.34|22166.13|22166.13|0
1644404130000|2022-02-09 10:55:30|22166.07|22166.07|22166.19|22166.19|22166.22|22166.22|22166.07|22166.07|0
1644404140000|2022-02-09 10:55:40|22166.32|22166.32|22166.25|22166.25|22166.46|22166.46|22166.25|22166.25|0
1644404150000|2022-02-09 10:55:50|22166.18|22166.18|22166.48|22166.48|22166.48|22166.48|22166.18|22166.18|0
1644404160000|2022-02-09 10:56:00|22166.55|22166.55|22166.41|22166.41|22166.56|22166.56|22166.38|22166.38|0
1644404170000|2022-02-09 10:56:10|22166.48|22166.48|22166.68|22166.68|22167.01|22167.01|22166.41|22166.41|0
1644404180000|2022-02-09 10:56:20|22166.95|22166.95|22166.74|22166.74|22166.95|22166.95|22166.74|22166.74|0
1644404190000|2022-02-09 10:56:30|22166.75|22166.75|22166.39|22166.39|22166.93|22166.93|22166.39|22166.39|0
1644404200000|2022-02-09 10:56:40|22166.14|22166.14|22165.41|22165.41|22166.23|22166.23|22165.41|22165.41|0
1644404210000|2022-02-09 10:56:50|22165.15|22165.15|22164.9|22164.9|22165.29|22165.29|22164.9|22164.9|0
1644404220000|2022-02-09 10:57:00|22164.94|22164.94|22165.82|22165.82|22165.82|22165.82|22164.94|22164.94|0
1644404230000|2022-02-09 10:57:10|22165.88|22165.88|22166.29|22166.29|22166.55|22166.55|22165.88|22165.88|0
1644404240000|2022-02-09 10:57:20|22166.35|22166.35|22166.38|22166.38|22166.5|22166.5|22166.15|22166.15|0
1644404250000|2022-02-09 10:57:30|22166.31|22166.31|22165.65|22165.65|22166.37|22166.37|22165.65|22165.65|0
1644404260000|2022-02-09 10:57:40|22165.54|22165.54|22164.97|22164.97|22165.59|22165.59|22164.97|22164.97|0
1644404270000|2022-02-09 10:57:50|22164.91|22164.91|22164.91|22164.91|22164.91|22164.91|22164.91|22164.91|0
1644404280000|2022-02-09 10:58:00|22164.96|22164.96|22164.65|22164.65|22164.96|22164.96|22164.58|22164.58|0
1644404290000|2022-02-09 10:58:10|22164.77|22164.77|22165.46|22165.46|22165.61|22165.61|22164.77|22164.77|0
1644404300000|2022-02-09 10:58:20|22165.5|22165.5|22165.65|22165.65|22165.68|22165.68|22165.5|22165.5|0
1644404310000|2022-02-09 10:58:30|22165.71|22165.71|22165.59|22165.59|22165.97|22165.97|22165.59|22165.59|0
1644404320000|2022-02-09 10:58:40|22165.72|22165.72|22166.41|22166.41|22166.41|22166.41|22165.65|22165.65|0
1644404330000|2022-02-09 10:58:50|22166.15|22166.15|22166.4|22166.4|22166.4|22166.4|22165.9|22165.9|0
1644404340000|2022-02-09 10:59:00|22166.34|22166.34|22166.8|22166.8|22167.09|22167.09|22166.28|22166.28|0
1644404350000|2022-02-09 10:59:10|22166.72|22166.72|22166.6|22166.6|22166.8|22166.8|22166.35|22166.35|0
1644404360000|2022-02-09 10:59:20|22166.51|22166.51|22165.56|22165.56|22166.53|22166.53|22165.48|22165.48|0
1644404370000|2022-02-09 10:59:30|22165.58|22165.58|22165.58|22165.58|22165.69|22165.69|22165.4|22165.4|0
1644404380000|2022-02-09 10:59:40|22165.73|22165.73|22166.09|22166.09|22166.35|22166.35|22165.73|22165.73|0
1644404390000|2022-02-09 10:59:50|22165.99|22165.99|22165.9|22165.9|22166.06|22166.06|22165.59|22165.59|0
1644404400000|2022-02-09 11:00:00|22165.94|22165.94|22165.44|22165.44|22166.15|22166.15|22165.44|22165.44|0
1644404410000|2022-02-09 11:00:10|22165.42|22165.42|22166.01|22166.01|22166.08|22166.08|22165.3|22165.3|0
1644404420000|2022-02-09 11:00:20|22166.12|22166.12|22166.14|22166.14|22166.39|22166.39|22166.12|22166.12|0
1644404430000|2022-02-09 11:00:30|22166.21|22166.21|22166|22166|22166.21|22166.21|22165.85|22165.85|0
1644404440000|2022-02-09 11:00:40|22166.29|22166.29|22166.37|22166.37|22166.37|22166.37|22166.12|22166.12|0
1644404450000|2022-02-09 11:00:50|22166.27|22166.27|22165.94|22165.94|22166.27|22166.27|22165.77|22165.77|0
1644404460000|2022-02-09 11:01:00|22165.89|22165.89|22165.61|22165.61|22165.89|22165.89|22165.38|22165.38|0
1644404470000|2022-02-09 11:01:10|22165.56|22165.56|22165.61|22165.61|22165.73|22165.73|22165.51|22165.51|0
1644404480000|2022-02-09 11:01:20|22165.53|22165.53|22165.38|22165.38|22165.53|22165.53|22165.38|22165.38|0
1644404490000|2022-02-09 11:01:30|22165.42|22165.42|22164.91|22164.91|22165.42|22165.42|22164.91|22164.91|0
1644404500000|2022-02-09 11:01:40|22164.95|22164.95|22165.21|22165.21|22165.21|22165.21|22164.95|22164.95|0
1644404510000|2022-02-09 11:01:50|22165.23|22165.23|22164.73|22164.73|22165.23|22165.23|22164.73|22164.73|0
1644404520000|2022-02-09 11:02:00|22164.62|22164.62|22164.17|22164.17|22164.62|22164.62|22164.17|22164.17|0
1644404530000|2022-02-09 11:02:10|22164.34|22164.34|22164.35|22164.35|22164.35|22164.35|22164.22|22164.22|0
1644404540000|2022-02-09 11:02:20|22164.49|22164.49|22160.71|22160.71|22164.56|22164.56|22160.33|22160.33|0
1644404550000|2022-02-09 11:02:30|22160.61|22160.61|22159.83|22159.83|22160.61|22160.61|22159.58|22159.58|0
1644404560000|2022-02-09 11:02:40|22159.91|22159.91|22159.49|22159.49|22159.98|22159.98|22159.46|22159.46|0
1644404570000|2022-02-09 11:02:50|22159.43|22159.43|22159.09|22159.09|22159.43|22159.43|22159.09|22159.09|0
1644404580000|2022-02-09 11:03:00|22159.26|22159.26|22158.67|22158.67|22159.32|22159.32|22158.67|22158.67|0
1644404590000|2022-02-09 11:03:10|22158.65|22158.65|22158.78|22158.78|22158.78|22158.78|22158.57|22158.57|0
1644404600000|2022-02-09 11:03:20|22158.63|22158.63|22159.16|22159.16|22159.29|22159.29|22158.63|22158.63|0
1644404610000|2022-02-09 11:03:30|22158.92|22158.92|22158.77|22158.77|22158.92|22158.92|22158.67|22158.67|0
1644404620000|2022-02-09 11:03:40|22158.88|22158.88|22158.9|22158.9|22158.94|22158.94|22158.88|22158.88|0
1644404640000|2022-02-09 11:04:00|22158.67|22158.67|22158.75|22158.75|22158.82|22158.82|22158.49|22158.49|0
1644404650000|2022-02-09 11:04:10|22158.56|22158.56|22158.56|22158.56|22158.62|22158.62|22158.39|22158.39|0
1644404660000|2022-02-09 11:04:20|22158.65|22158.65|22158.52|22158.52|22158.65|22158.65|22158.36|22158.36|0
1644404670000|2022-02-09 11:04:30|22158.44|22158.44|22158.48|22158.48|22158.64|22158.64|22158.3|22158.3|0
1644404680000|2022-02-09 11:04:40|22158.4|22158.4|22158.6|22158.6|22158.6|22158.6|22158.25|22158.25|0
1644404690000|2022-02-09 11:04:50|22158.55|22158.55|22158.55|22158.55|22158.66|22158.66|22158.44|22158.44|0
1644404700000|2022-02-09 11:05:00|22158.45|22158.45|22156.93|22156.93|22158.45|22158.45|22156.93|22156.93|0
1644404710000|2022-02-09 11:05:10|22156.96|22156.96|22156.32|22156.32|22156.96|22156.96|22156.32|22156.32|0
1644404720000|2022-02-09 11:05:20|22156.47|22156.47|22156.85|22156.85|22156.85|22156.85|22156.35|22156.35|0
1644404730000|2022-02-09 11:05:30|22156.71|22156.71|22156.59|22156.59|22156.81|22156.81|22156.54|22156.54|0
1644404740000|2022-02-09 11:05:40|22156.4|22156.4|22156.43|22156.43|22156.48|22156.48|22156.25|22156.25|0
1644404750000|2022-02-09 11:05:50|22156.05|22156.05|22155.3|22155.3|22156.05|22156.05|22155.3|22155.3|0
1644404760000|2022-02-09 11:06:00|22155.33|22155.33|22155.1|22155.1|22155.33|22155.33|22154.9|22154.9|0
1644404770000|2022-02-09 11:06:10|22154.99|22154.99|22154.91|22154.91|22155.03|22155.03|22154.84|22154.84|0
1644404780000|2022-02-09 11:06:20|22154.64|22154.64|22154.81|22154.81|22154.88|22154.88|22154.64|22154.64|0
1644404790000|2022-02-09 11:06:30|22154.86|22154.86|22154.61|22154.61|22155.02|22155.02|22154.61|22154.61|0
1644404800000|2022-02-09 11:06:40|22154.31|22154.31|22154.42|22154.42|22154.61|22154.61|22154.31|22154.31|0
1644404810000|2022-02-09 11:06:50|22154.33|22154.33|22153.79|22153.79|22154.33|22154.33|22153.79|22153.79|0
1644404820000|2022-02-09 11:07:00|22153.71|22153.71|22154.04|22154.04|22154.11|22154.11|22153.69|22153.69|0
1644404830000|2022-02-09 11:07:10|22153.98|22153.98|22153.91|22153.91|22153.98|22153.98|22153.91|22153.91|0
1644404840000|2022-02-09 11:07:20|22154|22154|22154.05|22154.05|22154.12|22154.12|22153.99|22153.99|0
1644404850000|2022-02-09 11:07:30|22154.13|22154.13|22154.35|22154.35|22154.39|22154.39|22154.01|22154.01|0
1644404860000|2022-02-09 11:07:40|22154.29|22154.29|22154.26|22154.26|22154.29|22154.29|22153.98|22153.98|0
1644404870000|2022-02-09 11:07:50|22154.17|22154.17|22153.42|22153.42|22154.17|22154.17|22153.39|22153.39|0
1644404880000|2022-02-09 11:08:00|22153.31|22153.31|22153.17|22153.17|22153.36|22153.36|22153.06|22153.06|0
1644404890000|2022-02-09 11:08:10|22153.06|22153.06|22152.89|22152.89|22153.06|22153.06|22152.85|22152.85|0
1644404900000|2022-02-09 11:08:20|22152.94|22152.94|22152.95|22152.95|22153.32|22153.32|22152.81|22152.81|0
1644404910000|2022-02-09 11:08:30|22153.01|22153.01|22153.32|22153.32|22153.32|22153.32|22152.83|22152.83|0
1644404920000|2022-02-09 11:08:40|22153.15|22153.15|22153.32|22153.32|22153.32|22153.32|22153.14|22153.14|0
1644404930000|2022-02-09 11:08:50|22153.37|22153.37|22152.9|22152.9|22153.46|22153.46|22152.9|22152.9|0
1644404940000|2022-02-09 11:09:00|22153.05|22153.05|22152.58|22152.58|22153.05|22153.05|22152.31|22152.31|0
1644404950000|2022-02-09 11:09:10|22152.64|22152.64|22152.44|22152.44|22152.64|22152.64|22152.44|22152.44|0
1644404960000|2022-02-09 11:09:20|22152.49|22152.49|22152.33|22152.33|22152.5|22152.5|22152.04|22152.04|0
1644404970000|2022-02-09 11:09:30|22152.47|22152.47|22152.69|22152.69|22152.7|22152.7|22152.29|22152.29|0
1644404980000|2022-02-09 11:09:40|22152.79|22152.79|22152.5|22152.5|22152.86|22152.86|22152.5|22152.5|0
1644404990000|2022-02-09 11:09:50|22152.61|22152.61|22152.51|22152.51|22152.69|22152.69|22152.51|22152.51|0
1644405000000|2022-02-09 11:10:00|22152.55|22152.55|22152.48|22152.48|22152.79|22152.79|22152.28|22152.28|0
1644405010000|2022-02-09 11:10:10|22152.46|22152.46|22152.14|22152.14|22152.51|22152.51|22152.1|22152.1|0
1644405020000|2022-02-09 11:10:20|22152.2|22152.2|22152.14|22152.14|22152.2|22152.2|22152|22152|0
1644405030000|2022-02-09 11:10:30|22152.22|22152.22|22152.24|22152.24|22152.24|22152.24|22152.08|22152.08|0
1644405040000|2022-02-09 11:10:40|22152.37|22152.37|22152.26|22152.26|22152.37|22152.37|22152.04|22152.04|0
1644405050000|2022-02-09 11:10:50|22152.31|22152.31|22152.17|22152.17|22152.52|22152.52|22152.17|22152.17|0
1644405060000|2022-02-09 11:11:00|22152.24|22152.24|22152.26|22152.26|22152.55|22152.55|22152.24|22152.24|0
1644405070000|2022-02-09 11:11:10|22152.15|22152.15|22151.72|22151.72|22152.29|22152.29|22151.65|22151.65|0
1644405080000|2022-02-09 11:11:20|22151.69|22151.69|22151.19|22151.19|22151.75|22151.75|22151.19|22151.19|0
1644405090000|2022-02-09 11:11:30|22151.1|22151.1|22151.36|22151.36|22151.54|22151.54|22151.1|22151.1|0
1644405100000|2022-02-09 11:11:40|22151.24|22151.24|22150.93|22150.93|22151.24|22151.24|22150.86|22150.86|0
1644405110000|2022-02-09 11:11:50|22151.05|22151.05|22151.57|22151.57|22151.57|22151.57|22151.05|22151.05|0
1644405120000|2022-02-09 11:12:00|22151.77|22151.77|22152.91|22152.91|22152.91|22152.91|22151.77|22151.77|0
1644405130000|2022-02-09 11:12:10|22152.98|22152.98|22152.49|22152.49|22152.98|22152.98|22152.28|22152.28|0
1644405140000|2022-02-09 11:12:20|22152.41|22152.41|22152.03|22152.03|22152.47|22152.47|22152.03|22152.03|0
1644405150000|2022-02-09 11:12:30|22152.12|22152.12|22152.07|22152.07|22152.2|22152.2|22152.03|22152.03|0
1644405160000|2022-02-09 11:12:40|22152.02|22152.02|22151.4|22151.4|22152.02|22152.02|22151.19|22151.19|0
1644405170000|2022-02-09 11:12:50|22151.31|22151.31|22151.82|22151.82|22151.88|22151.88|22151.31|22151.31|0
1644405180000|2022-02-09 11:13:00|22151.84|22151.84|22152.48|22152.48|22152.61|22152.61|22151.84|22151.84|0
1644405190000|2022-02-09 11:13:10|22152.45|22152.45|22152.42|22152.42|22152.45|22152.45|22152.38|22152.38|0
1644405200000|2022-02-09 11:13:20|22152.32|22152.32|22152.14|22152.14|22152.32|22152.32|22152.09|22152.09|0
1644405210000|2022-02-09 11:13:30|22152.13|22152.13|22151.97|22151.97|22152.13|22152.13|22151.97|22151.97|0
1644405220000|2022-02-09 11:13:40|22151.9|22151.9|22151.85|22151.85|22152.07|22152.07|22151.83|22151.83|0
1644405230000|2022-02-09 11:13:50|22151.91|22151.91|22151.91|22151.91|22152.39|22152.39|22151.79|22151.79|0
1644405240000|2022-02-09 11:14:00|22152.01|22152.01|22151.72|22151.72|22152.02|22152.02|22151.57|22151.57|0
1644405250000|2022-02-09 11:14:10|22151.79|22151.79|22151.3|22151.3|22151.79|22151.79|22151.23|22151.23|0
1644405260000|2022-02-09 11:14:20|22151.39|22151.39|22151.62|22151.62|22151.74|22151.74|22151.32|22151.32|0
1644405270000|2022-02-09 11:14:30|22151.59|22151.59|22151.31|22151.31|22152.1|22152.1|22151.31|22151.31|0
1644405280000|2022-02-09 11:14:40|22151.18|22151.18|22151.47|22151.47|22151.53|22151.53|22151.18|22151.18|0
1644405290000|2022-02-09 11:14:50|22151.54|22151.54|22151.17|22151.17|22151.74|22151.74|22151.17|22151.17|0
1644405300000|2022-02-09 11:15:00|22151.12|22151.12|22150.07|22150.07|22151.18|22151.18|22150.07|22150.07|0
1644405310000|2022-02-09 11:15:10|22150.04|22150.04|22150.31|22150.31|22150.31|22150.31|22150.04|22150.04|0
1644405320000|2022-02-09 11:15:20|22150.13|22150.13|22150.61|22150.61|22150.64|22150.64|22150.08|22150.08|0
1644405330000|2022-02-09 11:15:30|22150.69|22150.69|22150.73|22150.73|22150.92|22150.92|22150.69|22150.69|0
1644405340000|2022-02-09 11:15:40|22150.66|22150.66|22150.59|22150.59|22150.69|22150.69|22150.44|22150.44|0
1644405350000|2022-02-09 11:15:50|22150.75|22150.75|22150.48|22150.48|22150.81|22150.81|22150.48|22150.48|0
1644405360000|2022-02-09 11:16:00|22150.3|22150.3|22150.21|22150.21|22150.65|22150.65|22150.12|22150.12|0
1644405370000|2022-02-09 11:16:10|22150.34|22150.34|22150.38|22150.38|22150.42|22150.42|22150.14|22150.14|0
1644405380000|2022-02-09 11:16:20|22150.44|22150.44|22150.51|22150.51|22150.51|22150.51|22150.44|22150.44|0
1644405390000|2022-02-09 11:16:30|22150.44|22150.44|22151.58|22151.58|22151.62|22151.62|22150.36|22150.36|0
1644405400000|2022-02-09 11:16:40|22151.68|22151.68|22151.68|22151.68|22151.83|22151.83|22151.53|22151.53|0
1644405410000|2022-02-09 11:16:50|22151.79|22151.79|22151.49|22151.49|22151.79|22151.79|22151.49|22151.49|0
1644405420000|2022-02-09 11:17:00|22151.4|22151.4|22150.59|22150.59|22151.59|22151.59|22150.46|22150.46|0
1644405430000|2022-02-09 11:17:10|22150.65|22150.65|22150.8|22150.8|22150.92|22150.92|22150.37|22150.37|0
1644405440000|2022-02-09 11:17:20|22150.71|22150.71|22150.68|22150.68|22150.92|22150.92|22150.64|22150.64|0
1644405450000|2022-02-09 11:17:30|22150.58|22150.58|22150.53|22150.53|22150.58|22150.58|22150.37|22150.37|0
1644405460000|2022-02-09 11:17:40|22150.47|22150.47|22149.92|22149.92|22150.63|22150.63|22149.92|22149.92|0
1644405470000|2022-02-09 11:17:50|22149.84|22149.84|22149.75|22149.75|22149.95|22149.95|22149.61|22149.61|0
1644405480000|2022-02-09 11:18:00|22149.73|22149.73|22149.91|22149.91|22150.2|22150.2|22149.51|22149.51|0
1644405490000|2022-02-09 11:18:10|22149.86|22149.86|22149.39|22149.39|22149.86|22149.86|22149.39|22149.39|0
1644405500000|2022-02-09 11:18:20|22149.27|22149.27|22149.37|22149.37|22149.8|22149.8|22148.99|22148.99|0
1644405510000|2022-02-09 11:18:30|22149.31|22149.31|22149.31|22149.31|22149.48|22149.48|22149.19|22149.19|0
1644405520000|2022-02-09 11:18:40|22149.4|22149.4|22149.36|22149.36|22149.4|22149.4|22149.28|22149.28|0
1644405530000|2022-02-09 11:18:50|22149.41|22149.41|22149.15|22149.15|22149.41|22149.41|22149.15|22149.15|0
1644405540000|2022-02-09 11:19:00|22149.2|22149.2|22149.51|22149.51|22149.63|22149.63|22149.2|22149.2|0
1644405550000|2022-02-09 11:19:10|22149.56|22149.56|22149.62|22149.62|22149.63|22149.63|22149.53|22149.53|0
1644405560000|2022-02-09 11:19:20|22149.33|22149.33|22149.42|22149.42|22149.52|22149.52|22149.33|22149.33|0
1644405570000|2022-02-09 11:19:30|22149.67|22149.67|22149.66|22149.66|22149.78|22149.78|22149.4|22149.4|0
1644405580000|2022-02-09 11:19:40|22149.57|22149.57|22149.47|22149.47|22149.71|22149.71|22149.47|22149.47|0
1644405590000|2022-02-09 11:19:50|22149.63|22149.63|22149.59|22149.59|22149.72|22149.72|22149.58|22149.58|0
1644405600000|2022-02-09 11:20:00|22149.51|22149.51|22150.69|22150.69|22150.69|22150.69|22149.29|22149.29|0
1644405610000|2022-02-09 11:20:10|22150.74|22150.74|22151.25|22151.25|22151.25|22151.25|22150.65|22150.65|0
1644405620000|2022-02-09 11:20:20|22151.34|22151.34|22151.39|22151.39|22151.41|22151.41|22151.3|22151.3|0
1644405630000|2022-02-09 11:20:30|22151.44|22151.44|22151.78|22151.78|22151.78|22151.78|22151.44|22151.44|0
1644405640000|2022-02-09 11:20:40|22151.68|22151.68|22151.65|22151.65|22151.69|22151.69|22151.57|22151.57|0
1644405650000|2022-02-09 11:20:50|22151.72|22151.72|22152.08|22152.08|22152.08|22152.08|22151.72|22151.72|0
1644405660000|2022-02-09 11:21:00|22151.81|22151.81|22151.95|22151.95|22151.95|22151.95|22151.54|22151.54|0
1644405670000|2022-02-09 11:21:10|22151.87|22151.87|22151.78|22151.78|22151.95|22151.95|22151.64|22151.64|0
1644405680000|2022-02-09 11:21:20|22151.86|22151.86|22152.25|22152.25|22152.5|22152.5|22151.86|22151.86|0
1644405690000|2022-02-09 11:21:30|22152.32|22152.32|22152.43|22152.43|22152.43|22152.43|22152.21|22152.21|0
1644405700000|2022-02-09 11:21:40|22152.38|22152.38|22153.23|22153.23|22153.26|22153.26|22152.38|22152.38|0
1644405710000|2022-02-09 11:21:50|22153.08|22153.08|22152.85|22152.85|22153.08|22153.08|22152.44|22152.44|0
1644405720000|2022-02-09 11:22:00|22152.95|22152.95|22152.91|22152.91|22153.01|22153.01|22152.86|22152.86|0
1644405730000|2022-02-09 11:22:10|22153.18|22153.18|22152.73|22152.73|22153.31|22153.31|22152.73|22152.73|0
1644405740000|2022-02-09 11:22:20|22152.68|22152.68|22152.83|22152.83|22152.83|22152.83|22152.51|22152.51|0
1644405750000|2022-02-09 11:22:30|22153.07|22153.07|22153.22|22153.22|22153.23|22153.23|22153.07|22153.07|0
1644405760000|2022-02-09 11:22:40|22153.15|22153.15|22152.74|22152.74|22153.15|22153.15|22152.74|22152.74|0
1644405770000|2022-02-09 11:22:50|22152.65|22152.65|22153.23|22153.23|22153.3|22153.3|22152.65|22152.65|0
1644405780000|2022-02-09 11:23:00|22153.19|22153.19|22153.01|22153.01|22153.29|22153.29|22153.01|22153.01|0
1644405790000|2022-02-09 11:23:10|22153.14|22153.14|22152.61|22152.61|22153.22|22153.22|22152.61|22152.61|0
1644405800000|2022-02-09 11:23:20|22152.57|22152.57|22152.43|22152.43|22152.59|22152.59|22152.26|22152.26|0
1644405810000|2022-02-09 11:23:30|22152.49|22152.49|22152.28|22152.28|22152.51|22152.51|22152.09|22152.09|0
1644405820000|2022-02-09 11:23:40|22152.22|22152.22|22152.78|22152.78|22152.78|22152.78|22152.17|22152.17|0
1644405830000|2022-02-09 11:23:50|22152.72|22152.72|22152.43|22152.43|22152.86|22152.86|22152.31|22152.31|0
1644405840000|2022-02-09 11:24:00|22152.48|22152.48|22152.48|22152.48|22152.64|22152.64|22152.43|22152.43|0
1644405850000|2022-02-09 11:24:10|22152.44|22152.44|22152.56|22152.56|22152.68|22152.68|22152.44|22152.44|0
1644405860000|2022-02-09 11:24:20|22152.62|22152.62|22152.64|22152.64|22152.89|22152.89|22152.58|22152.58|0
1644405870000|2022-02-09 11:24:30|22152.79|22152.79|22153.18|22153.18|22153.18|22153.18|22152.79|22152.79|0
1644405880000|2022-02-09 11:24:40|22153.12|22153.12|22153.41|22153.41|22153.56|22153.56|22153.12|22153.12|0
1644405890000|2022-02-09 11:24:50|22153.5|22153.5|22153.81|22153.81|22153.81|22153.81|22153.5|22153.5|0
1644405900000|2022-02-09 11:25:00|22153.84|22153.84|22154.13|22154.13|22154.13|22154.13|22153.84|22153.84|0
1644405910000|2022-02-09 11:25:10|22154|22154|22153.85|22153.85|22154.01|22154.01|22153.85|22153.85|0
1644405920000|2022-02-09 11:25:20|22153.76|22153.76|22154|22154|22154|22154|22153.58|22153.58|0
1644405930000|2022-02-09 11:25:30|22153.93|22153.93|22153.71|22153.71|22153.93|22153.93|22153.55|22153.55|0
1644405940000|2022-02-09 11:25:40|22153.6|22153.6|22153.53|22153.53|22153.69|22153.69|22153.35|22153.35|0
1644405950000|2022-02-09 11:25:50|22153.47|22153.47|22154.51|22154.51|22154.51|22154.51|22153.47|22153.47|0
1644405960000|2022-02-09 11:26:00|22154.58|22154.58|22154.96|22154.96|22155|22155|22154.58|22154.58|0
1644405970000|2022-02-09 11:26:10|22154.89|22154.89|22155.23|22155.23|22155.23|22155.23|22154.86|22154.86|0
1644405980000|2022-02-09 11:26:20|22155.11|22155.11|22155.57|22155.57|22155.57|22155.57|22155.11|22155.11|0
1644405990000|2022-02-09 11:26:30|22155.67|22155.67|22156.33|22156.33|22156.33|22156.33|22155.67|22155.67|0
1644406000000|2022-02-09 11:26:40|22156.21|22156.21|22156.22|22156.22|22156.36|22156.36|22155.92|22155.92|0
1644406010000|2022-02-09 11:26:50|22156.34|22156.34|22156.4|22156.4|22156.4|22156.4|22156.09|22156.09|0
1644406020000|2022-02-09 11:27:00|22156.52|22156.52|22156.74|22156.74|22157.17|22157.17|22156.52|22156.52|0
1644406030000|2022-02-09 11:27:10|22156.85|22156.85|22157.39|22157.39|22157.39|22157.39|22156.85|22156.85|0
1644406040000|2022-02-09 11:27:20|22157.71|22157.71|22159.42|22159.42|22159.42|22159.42|22157.71|22157.71|0
1644406050000|2022-02-09 11:27:30|22159.46|22159.46|22159.8|22159.8|22160.22|22160.22|22159.46|22159.46|0
1644406060000|2022-02-09 11:27:40|22159.94|22159.94|22159.9|22159.9|22159.99|22159.99|22159.64|22159.64|0
1644406070000|2022-02-09 11:27:50|22159.84|22159.84|22160.52|22160.52|22160.52|22160.52|22159.66|22159.66|0
1644406080000|2022-02-09 11:28:00|22160.58|22160.58|22161.07|22161.07|22161.14|22161.14|22160.58|22160.58|0
1644406090000|2022-02-09 11:28:10|22161.03|22161.03|22161|22161|22161.12|22161.12|22160.91|22160.91|0
1644406100000|2022-02-09 11:28:20|22160.53|22160.53|22160.81|22160.81|22160.81|22160.81|22160.53|22160.53|0
1644406110000|2022-02-09 11:28:30|22160.67|22160.67|22161.75|22161.75|22162.08|22162.08|22160.59|22160.59|0
1644406120000|2022-02-09 11:28:40|22161.72|22161.72|22161.04|22161.04|22161.75|22161.75|22160.81|22160.81|0
1644406130000|2022-02-09 11:28:50|22161.34|22161.34|22161.65|22161.65|22162.21|22162.21|22161.1|22161.1|0
1644406140000|2022-02-09 11:29:00|22161.56|22161.56|22161.26|22161.26|22161.67|22161.67|22161.15|22161.15|0
1644406150000|2022-02-09 11:29:10|22161.33|22161.33|22161.46|22161.46|22161.49|22161.49|22161.33|22161.33|0
1644406160000|2022-02-09 11:29:20|22161.54|22161.54|22162.08|22162.08|22162.08|22162.08|22161.54|22161.54|0
1644406170000|2022-02-09 11:29:30|22162.03|22162.03|22162.24|22162.24|22162.24|22162.24|22161.91|22161.91|0
1644406180000|2022-02-09 11:29:40|22162.12|22162.12|22160.78|22160.78|22162.18|22162.18|22160.78|22160.78|0
1644406190000|2022-02-09 11:29:50|22160.71|22160.71|22160.68|22160.68|22160.71|22160.71|22160.57|22160.57|0
1644406200000|2022-02-09 11:30:00|22160.75|22160.75|22160.84|22160.84|22160.97|22160.97|22160.55|22160.55|0
1644406210000|2022-02-09 11:30:10|22160.85|22160.85|22161.85|22161.85|22161.97|22161.97|22160.8|22160.8|0
1644406220000|2022-02-09 11:30:20|22161.91|22161.91|22162.07|22162.07|22162.18|22162.18|22161.77|22161.77|0
1644406230000|2022-02-09 11:30:30|22162.12|22162.12|22162.35|22162.35|22162.49|22162.49|22162.12|22162.12|0
1644406240000|2022-02-09 11:30:40|22162.42|22162.42|22162.62|22162.62|22162.67|22162.67|22162.28|22162.28|0
1644406250000|2022-02-09 11:30:50|22162.69|22162.69|22163.17|22163.17|22163.24|22163.24|22162.62|22162.62|0
1644406260000|2022-02-09 11:31:00|22163.32|22163.32|22164.04|22164.04|22164.1|22164.1|22163.32|22163.32|0
1644406270000|2022-02-09 11:31:10|22164.01|22164.01|22166.49|22166.49|22166.49|22166.49|22163.97|22163.97|0
1644406280000|2022-02-09 11:31:20|22166.71|22166.71|22167.07|22167.07|22167.61|22167.61|22166.63|22166.63|0
1644406290000|2022-02-09 11:31:30|22166.95|22166.95|22166.04|22166.04|22166.95|22166.95|22166.04|22166.04|0
1644406300000|2022-02-09 11:31:40|22165.92|22165.92|22166.43|22166.43|22166.43|22166.43|22165.92|22165.92|0
1644406310000|2022-02-09 11:31:50|22166.26|22166.26|22165.69|22165.69|22166.26|22166.26|22165.18|22165.18|0
1644406320000|2022-02-09 11:32:00|22165.86|22165.86|22166.06|22166.06|22166.12|22166.12|22165.64|22165.64|0
1644406330000|2022-02-09 11:32:10|22166.13|22166.13|22166.05|22166.05|22166.29|22166.29|22166.05|22166.05|0
1644406340000|2022-02-09 11:32:20|22165.79|22165.79|22165.46|22165.46|22165.79|22165.79|22165.4|22165.4|0
1644406350000|2022-02-09 11:32:30|22165.42|22165.42|22165.44|22165.44|22165.54|22165.54|22165.42|22165.42|0
1644406360000|2022-02-09 11:32:40|22165.53|22165.53|22165.83|22165.83|22165.86|22165.86|22165.5|22165.5|0
1644406370000|2022-02-09 11:32:50|22165.82|22165.82|22165.67|22165.67|22165.82|22165.82|22165.49|22165.49|0
1644406380000|2022-02-09 11:33:00|22165.42|22165.42|22165.36|22165.36|22165.68|22165.68|22165.21|22165.21|0
1644406390000|2022-02-09 11:33:10|22165.43|22165.43|22165.45|22165.45|22165.54|22165.54|22165.25|22165.25|0
1644406400000|2022-02-09 11:33:20|22165.19|22165.19|22165.2|22165.2|22165.23|22165.23|22165.13|22165.13|0
1644406410000|2022-02-09 11:33:30|22165.25|22165.25|22164.98|22164.98|22165.43|22165.43|22164.98|22164.98|0
1644406420000|2022-02-09 11:33:40|22165.03|22165.03|22165.26|22165.26|22165.26|22165.26|22165.03|22165.03|0
1644406430000|2022-02-09 11:33:50|22165.27|22165.27|22165.68|22165.68|22165.68|22165.68|22165.27|22165.27|0
1644406440000|2022-02-09 11:34:00|22165.75|22165.75|22165.88|22165.88|22166.17|22166.17|22165.75|22165.75|0
1644406450000|2022-02-09 11:34:10|22166.05|22166.05|22166.18|22166.18|22166.2|22166.2|22166.05|22166.05|0
1644406460000|2022-02-09 11:34:20|22166.32|22166.32|22166.2|22166.2|22166.34|22166.34|22166.2|22166.2|0
1644406470000|2022-02-09 11:34:30|22166.13|22166.13|22166.42|22166.42|22166.54|22166.54|22166.08|22166.08|0
1644406480000|2022-02-09 11:34:40|22166.31|22166.31|22166.68|22166.68|22166.68|22166.68|22166.26|22166.26|0
1644406490000|2022-02-09 11:34:50|22166.76|22166.76|22167.05|22167.05|22167.14|22167.14|22166.76|22166.76|0
1644406500000|2022-02-09 11:35:00|22167.08|22167.08|22167.2|22167.2|22167.37|22167.37|22167.03|22167.03|0
1644406510000|2022-02-09 11:35:10|22167.27|22167.27|22167.64|22167.64|22167.64|22167.64|22167.23|22167.23|0
1644406520000|2022-02-09 11:35:20|22167.5|22167.5|22167.07|22167.07|22167.5|22167.5|22166.82|22166.82|0
1644406530000|2022-02-09 11:35:30|22167.13|22167.13|22167.49|22167.49|22167.49|22167.49|22166.93|22166.93|0
1644406540000|2022-02-09 11:35:40|22167.61|22167.61|22167.54|22167.54|22167.61|22167.61|22167.54|22167.54|0
1644406550000|2022-02-09 11:35:50|22167.75|22167.75|22168.01|22168.01|22168.01|22168.01|22167.45|22167.45|0
1644406560000|2022-02-09 11:36:00|22168.12|22168.12|22168.6|22168.6|22168.6|22168.6|22167.98|22167.98|0
1644406570000|2022-02-09 11:36:10|22168.48|22168.48|22167.91|22167.91|22168.48|22168.48|22167.75|22167.75|0
1644406580000|2022-02-09 11:36:20|22167.84|22167.84|22167.84|22167.84|22167.86|22167.86|22167.69|22167.69|0
1644406590000|2022-02-09 11:36:30|22168.04|22168.04|22168.64|22168.64|22168.64|22168.64|22168.04|22168.04|0
1644406600000|2022-02-09 11:36:40|22168.7|22168.7|22168.69|22168.69|22168.91|22168.91|22168.69|22168.69|0
1644406610000|2022-02-09 11:36:50|22168.59|22168.59|22168.9|22168.9|22168.9|22168.9|22168.45|22168.45|0
1644406620000|2022-02-09 11:37:00|22169.05|22169.05|22169.02|22169.02|22169.05|22169.05|22168.96|22168.96|0
1644406630000|2022-02-09 11:37:10|22169.19|22169.19|22169.39|22169.39|22169.39|22169.39|22169.11|22169.11|0
1644406640000|2022-02-09 11:37:20|22169.3|22169.3|22169.36|22169.36|22169.96|22169.96|22169.22|22169.22|0
1644406650000|2022-02-09 11:37:30|22169.42|22169.42|22170.64|22170.64|22170.64|22170.64|22169.35|22169.35|0
1644406660000|2022-02-09 11:37:40|22170.71|22170.71|22171.15|22171.15|22171.15|22171.15|22170.62|22170.62|0
1644406670000|2022-02-09 11:37:50|22171.08|22171.08|22170.97|22170.97|22171.49|22171.49|22170.97|22170.97|0
1644406680000|2022-02-09 11:38:00|22171.04|22171.04|22170.88|22170.88|22171.17|22171.17|22170.88|22170.88|0
1644406690000|2022-02-09 11:38:10|22170.7|22170.7|22170.59|22170.59|22170.9|22170.9|22170.59|22170.59|0
1644406700000|2022-02-09 11:38:20|22170.46|22170.46|22170.32|22170.32|22170.46|22170.46|22170.32|22170.32|0
1644406710000|2022-02-09 11:38:30|22170.36|22170.36|22170.14|22170.14|22170.49|22170.49|22170.11|22170.11|0
1644406720000|2022-02-09 11:38:40|22170.32|22170.32|22169.78|22169.78|22170.37|22170.37|22169.78|22169.78|0
1644406730000|2022-02-09 11:38:50|22169.73|22169.73|22169.43|22169.43|22169.73|22169.73|22169.31|22169.31|0
1644406740000|2022-02-09 11:39:00|22169.57|22169.57|22168.58|22168.58|22169.7|22169.7|22168.51|22168.51|0
1644406750000|2022-02-09 11:39:10|22168.53|22168.53|22168.97|22168.97|22168.97|22168.97|22168.53|22168.53|0
1644406760000|2022-02-09 11:39:20|22169.03|22169.03|22169.48|22169.48|22169.48|22169.48|22168.97|22168.97|0
1644406770000|2022-02-09 11:39:30|22169.44|22169.44|22169.44|22169.44|22169.44|22169.44|22169.44|22169.44|0
1644406780000|2022-02-09 11:39:40|22169.5|22169.5|22169.87|22169.87|22169.98|22169.98|22169.5|22169.5|0
1644406790000|2022-02-09 11:39:50|22170.05|22170.05|22170.99|22170.99|22170.99|22170.99|22170.05|22170.05|0
1644406800000|2022-02-09 11:40:00|22171.13|22171.13|22172.24|22172.24|22172.24|22172.24|22171.13|22171.13|0
1644406810000|2022-02-09 11:40:10|22172.44|22172.44|22172.97|22172.97|22172.97|22172.97|22172.43|22172.43|0
1644406820000|2022-02-09 11:40:20|22173.19|22173.19|22173.8|22173.8|22173.8|22173.8|22173.19|22173.19|0
1644406830000|2022-02-09 11:40:30|22173.79|22173.79|22173.66|22173.66|22173.79|22173.79|22173.66|22173.66|0
1644406840000|2022-02-09 11:40:40|22173.78|22173.78|22173.18|22173.18|22173.8|22173.8|22173.13|22173.13|0
1644406850000|2022-02-09 11:40:50|22173.32|22173.32|22173.28|22173.28|22173.6|22173.6|22173.19|22173.19|0
1644406860000|2022-02-09 11:41:00|22173.17|22173.17|22173.04|22173.04|22173.54|22173.54|22173.04|22173.04|0
1644406870000|2022-02-09 11:41:10|22172.99|22172.99|22172.71|22172.71|22172.99|22172.99|22172.27|22172.27|0
1644406880000|2022-02-09 11:41:20|22172.64|22172.64|22172.08|22172.08|22172.64|22172.64|22172.08|22172.08|0
1644406890000|2022-02-09 11:41:30|22172.19|22172.19|22171.72|22171.72|22172.19|22172.19|22171.72|22171.72|0
1644406900000|2022-02-09 11:41:40|22171.61|22171.61|22171.63|22171.63|22171.63|22171.63|22171.42|22171.42|0
1644406910000|2022-02-09 11:41:50|22171.53|22171.53|22171.78|22171.78|22171.94|22171.94|22171.53|22171.53|0
1644406920000|2022-02-09 11:42:00|22171.88|22171.88|22171.84|22171.84|22171.9|22171.9|22171.67|22171.67|0
1644406930000|2022-02-09 11:42:10|22171.8|22171.8|22171.77|22171.77|22171.85|22171.85|22171.66|22171.66|0
1644406940000|2022-02-09 11:42:20|22171.81|22171.81|22171.57|22171.57|22171.92|22171.92|22171.57|22171.57|0
1644406950000|2022-02-09 11:42:30|22171.61|22171.61|22171.61|22171.61|22171.61|22171.61|22171.61|22171.61|0
1644406960000|2022-02-09 11:42:40|22171.67|22171.67|22171.4|22171.4|22171.67|22171.67|22171.33|22171.33|0
1644406970000|2022-02-09 11:42:50|22171.29|22171.29|22170.89|22170.89|22171.51|22171.51|22170.89|22170.89|0
1644406980000|2022-02-09 11:43:00|22171.03|22171.03|22171.8|22171.8|22171.84|22171.84|22171.03|22171.03|0
1644406990000|2022-02-09 11:43:10|22171.89|22171.89|22172.24|22172.24|22172.44|22172.44|22171.89|22171.89|0
1644407000000|2022-02-09 11:43:20|22172.29|22172.29|22172.6|22172.6|22172.66|22172.66|22172.19|22172.19|0
1644407010000|2022-02-09 11:43:30|22172.47|22172.47|22172.52|22172.52|22172.52|22172.52|22172.43|22172.43|0
1644407020000|2022-02-09 11:43:40|22172.57|22172.57|22172.4|22172.4|22172.88|22172.88|22172.4|22172.4|0
1644407030000|2022-02-09 11:43:50|22172.33|22172.33|22172.4|22172.4|22172.4|22172.4|22172.12|22172.12|0
1644407040000|2022-02-09 11:44:00|22172.51|22172.51|22171.77|22171.77|22172.98|22172.98|22171.55|22171.55|0
1644407050000|2022-02-09 11:44:10|22171.72|22171.72|22171.3|22171.3|22171.91|22171.91|22171.23|22171.23|0
1644407060000|2022-02-09 11:44:20|22171.36|22171.36|22171.15|22171.15|22171.56|22171.56|22170.86|22170.86|0
1644407070000|2022-02-09 11:44:30|22171.36|22171.36|22171.28|22171.28|22171.44|22171.44|22171.28|22171.28|0
1644407080000|2022-02-09 11:44:40|22171.38|22171.38|22171.99|22171.99|22171.99|22171.99|22171.38|22171.38|0
1644407090000|2022-02-09 11:44:50|22171.74|22171.74|22171.61|22171.61|22171.88|22171.88|22171.61|22171.61|0
1644407100000|2022-02-09 11:45:00|22171.66|22171.66|22171.9|22171.9|22171.9|22171.9|22171.66|22171.66|0
1644407110000|2022-02-09 11:45:10|22171.83|22171.83|22171.77|22171.77|22171.92|22171.92|22171.57|22171.57|0
1644407120000|2022-02-09 11:45:20|22171.83|22171.83|22171.91|22171.91|22171.97|22171.97|22171.83|22171.83|0
1644407130000|2022-02-09 11:45:30|22172.13|22172.13|22172.17|22172.17|22172.21|22172.21|22172|22172|0
1644407140000|2022-02-09 11:45:40|22172.22|22172.22|22172.92|22172.92|22172.92|22172.92|22172.22|22172.22|0
1644407150000|2022-02-09 11:45:50|22173.14|22173.14|22173.2|22173.2|22173.35|22173.35|22173.1|22173.1|0
1644407160000|2022-02-09 11:46:00|22173.23|22173.23|22173.56|22173.56|22173.62|22173.62|22172.95|22172.95|0
1644407170000|2022-02-09 11:46:10|22173.5|22173.5|22173.59|22173.59|22173.6|22173.6|22173.48|22173.48|0
1644407180000|2022-02-09 11:46:20|22173.47|22173.47|22173.56|22173.56|22173.68|22173.68|22173.39|22173.39|0
1644407190000|2022-02-09 11:46:30|22173.54|22173.54|22173.95|22173.95|22174.05|22174.05|22173.54|22173.54|0
1644407200000|2022-02-09 11:46:40|22174.29|22174.29|22174.28|22174.28|22174.29|22174.29|22174.06|22174.06|0
1644407210000|2022-02-09 11:46:50|22174.33|22174.33|22173.89|22173.89|22174.37|22174.37|22173.68|22173.68|0
1644407220000|2022-02-09 11:47:00|22173.96|22173.96|22174.49|22174.49|22174.59|22174.59|22173.88|22173.88|0
1644407230000|2022-02-09 11:47:10|22174.6|22174.6|22174.93|22174.93|22174.93|22174.93|22174.45|22174.45|0
1644407240000|2022-02-09 11:47:20|22174.79|22174.79|22174.71|22174.71|22174.93|22174.93|22174.49|22174.49|0
1644407250000|2022-02-09 11:47:30|22174.49|22174.49|22174.94|22174.94|22175.04|22175.04|22174.49|22174.49|0
1644407260000|2022-02-09 11:47:40|22175.01|22175.01|22174.68|22174.68|22175.13|22175.13|22174.68|22174.68|0
1644407270000|2022-02-09 11:47:50|22174.75|22174.75|22174.81|22174.81|22175.01|22175.01|22174.75|22174.75|0
1644407280000|2022-02-09 11:48:00|22174.74|22174.74|22174.6|22174.6|22175.2|22175.2|22174.58|22174.58|0
1644407290000|2022-02-09 11:48:10|22174.55|22174.55|22175.13|22175.13|22175.13|22175.13|22174.55|22174.55|0
1644407300000|2022-02-09 11:48:20|22175.07|22175.07|22175.3|22175.3|22175.3|22175.3|22175.07|22175.07|0
1644407310000|2022-02-09 11:48:30|22175.42|22175.42|22175.23|22175.23|22175.45|22175.45|22175.23|22175.23|0
1644407320000|2022-02-09 11:48:40|22175.29|22175.29|22174.95|22174.95|22175.29|22175.29|22174.87|22174.87|0
1644407330000|2022-02-09 11:48:50|22174.98|22174.98|22174.91|22174.91|22174.98|22174.98|22174.91|22174.91|0
1644407340000|2022-02-09 11:49:00|22174.98|22174.98|22175.05|22175.05|22175.05|22175.05|22174.81|22174.81|0
1644407350000|2022-02-09 11:49:10|22175.09|22175.09|22175.25|22175.25|22175.36|22175.36|22175.09|22175.09|0
1644407360000|2022-02-09 11:49:20|22175.19|22175.19|22175.24|22175.24|22175.31|22175.31|22175.19|22175.19|0
1644407370000|2022-02-09 11:49:30|22175.08|22175.08|22174.66|22174.66|22175.08|22175.08|22174.66|22174.66|0
1644407380000|2022-02-09 11:49:40|22174.63|22174.63|22174.73|22174.73|22174.76|22174.76|22174.63|22174.63|0
1644407390000|2022-02-09 11:49:50|22174.59|22174.59|22174.75|22174.75|22174.75|22174.75|22174.56|22174.56|0
1644407400000|2022-02-09 11:50:00|22174.79|22174.79|22174.74|22174.74|22174.85|22174.85|22174.74|22174.74|0
1644407410000|2022-02-09 11:50:10|22175.04|22175.04|22174.64|22174.64|22175.11|22175.11|22174.46|22174.46|0
1644407420000|2022-02-09 11:50:20|22174.7|22174.7|22174.5|22174.5|22174.77|22174.77|22174.5|22174.5|0
1644407430000|2022-02-09 11:50:30|22174.35|22174.35|22174.4|22174.4|22174.59|22174.59|22174.35|22174.35|0
1644407440000|2022-02-09 11:50:40|22174.27|22174.27|22174.49|22174.49|22174.49|22174.49|22174.21|22174.21|0
1644407450000|2022-02-09 11:50:50|22174.43|22174.43|22174.43|22174.43|22174.43|22174.43|22174.43|22174.43|0
1644407460000|2022-02-09 11:51:00|22174.36|22174.36|22175.06|22175.06|22175.15|22175.15|22174.36|22174.36|0
1644407470000|2022-02-09 11:51:10|22175.02|22175.02|22175.02|22175.02|22175.14|22175.14|22175.02|22175.02|0
1644407480000|2022-02-09 11:51:20|22175.09|22175.09|22175.25|22175.25|22175.25|22175.25|22174.94|22174.94|0
1644407490000|2022-02-09 11:51:30|22175.36|22175.36|22176.95|22176.95|22176.97|22176.97|22175.36|22175.36|0
1644407500000|2022-02-09 11:51:40|22176.85|22176.85|22177.46|22177.46|22177.53|22177.53|22176.85|22176.85|0
1644407510000|2022-02-09 11:51:50|22177.16|22177.16|22177.1|22177.1|22177.23|22177.23|22176.82|22176.82|0
1644407520000|2022-02-09 11:52:00|22177.17|22177.17|22176.97|22176.97|22177.17|22177.17|22176.62|22176.62|0
1644407530000|2022-02-09 11:52:10|22177.15|22177.15|22176.82|22176.82|22177.18|22177.18|22176.74|22176.74|0
1644407540000|2022-02-09 11:52:20|22176.92|22176.92|22177.26|22177.26|22177.53|22177.53|22176.92|22176.92|0
1644407550000|2022-02-09 11:52:30|22177.18|22177.18|22176.98|22176.98|22177.18|22177.18|22176.82|22176.82|0
1644407560000|2022-02-09 11:52:40|22177.03|22177.03|22177.23|22177.23|22177.23|22177.23|22177.03|22177.03|0
1644407570000|2022-02-09 11:52:50|22177.59|22177.59|22177.55|22177.55|22177.71|22177.71|22177.54|22177.54|0
1644407580000|2022-02-09 11:53:00|22177.66|22177.66|22178.02|22178.02|22178.09|22178.09|22177.66|22177.66|0
1644407590000|2022-02-09 11:53:10|22178.17|22178.17|22178.62|22178.62|22178.68|22178.68|22178.06|22178.06|0
1644407600000|2022-02-09 11:53:20|22178.74|22178.74|22178.84|22178.84|22179.06|22179.06|22178.69|22178.69|0
1644407610000|2022-02-09 11:53:30|22178.94|22178.94|22179.71|22179.71|22179.71|22179.71|22178.94|22178.94|0
1644407620000|2022-02-09 11:53:40|22179.73|22179.73|22179.57|22179.57|22179.8|22179.8|22179.57|22179.57|0
1644407630000|2022-02-09 11:53:50|22179.6|22179.6|22179.62|22179.62|22179.62|22179.62|22179.43|22179.43|0
1644407640000|2022-02-09 11:54:00|22179.35|22179.35|22179.55|22179.55|22179.55|22179.55|22179.35|22179.35|0
1644407650000|2022-02-09 11:54:10|22179.54|22179.54|22179.38|22179.38|22179.54|22179.54|22179.17|22179.17|0
1644407660000|2022-02-09 11:54:20|22179.46|22179.46|22179.99|22179.99|22180.18|22180.18|22179.46|22179.46|0
1644407670000|2022-02-09 11:54:30|22180.05|22180.05|22179.97|22179.97|22180.05|22180.05|22179.91|22179.91|0
1644407680000|2022-02-09 11:54:40|22180.1|22180.1|22179.83|22179.83|22180.19|22180.19|22179.83|22179.83|0
1644407690000|2022-02-09 11:54:50|22179.77|22179.77|22179.46|22179.46|22179.91|22179.91|22179.46|22179.46|0
1644407700000|2022-02-09 11:55:00|22179.53|22179.53|22180.24|22180.24|22180.24|22180.24|22179.53|22179.53|0
1644407710000|2022-02-09 11:55:10|22180.1|22180.1|22180.18|22180.18|22180.18|22180.18|22179.91|22179.91|0
1644407720000|2022-02-09 11:55:20|22180.12|22180.12|22178.94|22178.94|22180.12|22180.12|22178.85|22178.85|0
1644407730000|2022-02-09 11:55:30|22178.87|22178.87|22178.52|22178.52|22178.93|22178.93|22178.52|22178.52|0
1644407740000|2022-02-09 11:55:40|22178.45|22178.45|22178.71|22178.71|22178.87|22178.87|22178.38|22178.38|0
1644407750000|2022-02-09 11:55:50|22178.68|22178.68|22179.29|22179.29|22179.35|22179.35|22178.6|22178.6|0
1644407760000|2022-02-09 11:56:00|22179.38|22179.38|22178.63|22178.63|22179.38|22179.38|22178.62|22178.62|0
1644407770000|2022-02-09 11:56:10|22178.49|22178.49|22178.79|22178.79|22178.79|22178.79|22178.49|22178.49|0
1644407780000|2022-02-09 11:56:20|22178.96|22178.96|22179.04|22179.04|22179.04|22179.04|22178.83|22178.83|0
1644407790000|2022-02-09 11:56:30|22179.32|22179.32|22178.95|22178.95|22179.39|22179.39|22178.95|22178.95|0
1644407800000|2022-02-09 11:56:40|22178.83|22178.83|22178.9|22178.9|22178.9|22178.9|22178.83|22178.83|0
1644407810000|2022-02-09 11:56:50|22178.95|22178.95|22179.24|22179.24|22179.24|22179.24|22178.95|22178.95|0
1644407820000|2022-02-09 11:57:00|22179.11|22179.11|22179.7|22179.7|22179.7|22179.7|22179.11|22179.11|0
1644407830000|2022-02-09 11:57:10|22179.82|22179.82|22179.19|22179.19|22179.91|22179.91|22179.16|22179.16|0
1644407840000|2022-02-09 11:57:20|22179.16|22179.16|22178.93|22178.93|22179.26|22179.26|22178.93|22178.93|0
1644407850000|2022-02-09 11:57:30|22178.88|22178.88|22178.56|22178.56|22178.95|22178.95|22178.56|22178.56|0
1644407860000|2022-02-09 11:57:40|22178.51|22178.51|22178.76|22178.76|22178.83|22178.83|22178.51|22178.51|0
1644407870000|2022-02-09 11:57:50|22178.69|22178.69|22178.73|22178.73|22178.78|22178.78|22178.56|22178.56|0
1644407880000|2022-02-09 11:58:00|22178.67|22178.67|22177.1|22177.1|22178.67|22178.67|22177.1|22177.1|0
1644407890000|2022-02-09 11:58:10|22176.98|22176.98|22177.12|22177.12|22177.2|22177.2|22176.98|22176.98|0
1644407900000|2022-02-09 11:58:20|22177.09|22177.09|22177.07|22177.07|22177.12|22177.12|22177.02|22177.02|0
1644407910000|2022-02-09 11:58:30|22177.02|22177.02|22177.05|22177.05|22177.05|22177.05|22177.02|22177.02|0
1644407920000|2022-02-09 11:58:40|22176.97|22176.97|22177.31|22177.31|22177.31|22177.31|22176.83|22176.83|0
1644407930000|2022-02-09 11:58:50|22177.16|22177.16|22175.86|22175.86|22177.16|22177.16|22175.81|22175.81|0
1644407940000|2022-02-09 11:59:00|22175.9|22175.9|22175.79|22175.79|22176.14|22176.14|22175.78|22175.78|0
1644407950000|2022-02-09 11:59:10|22175.85|22175.85|22175.75|22175.75|22175.9|22175.9|22175.75|22175.75|0
1644407960000|2022-02-09 11:59:20|22175.82|22175.82|22175.55|22175.55|22175.97|22175.97|22175.55|22175.55|0
1644407970000|2022-02-09 11:59:30|22175.6|22175.6|22175.78|22175.78|22175.89|22175.89|22175.6|22175.6|0
1644407980000|2022-02-09 11:59:40|22175.9|22175.9|22175.58|22175.58|22175.97|22175.97|22175.56|22175.56|0
1644407990000|2022-02-09 11:59:50|22175.65|22175.65|22175.66|22175.66|22175.85|22175.85|22175.61|22175.61|0
1644408000000|2022-02-09 12:00:00|22175.41|22175.41|22174.95|22174.95|22175.73|22175.73|22174.95|22174.95|0
1644408010000|2022-02-09 12:00:10|22174.76|22174.76|22175.19|22175.19|22175.28|22175.28|22174.58|22174.58|0
1644408020000|2022-02-09 12:00:20|22175.24|22175.24|22176.58|22176.58|22176.58|22176.58|22175.24|22175.24|0
1644408030000|2022-02-09 12:00:30|22176.36|22176.36|22176.77|22176.77|22176.88|22176.88|22176.36|22176.36|0
1644408040000|2022-02-09 12:00:40|22176.61|22176.61|22176.58|22176.58|22176.61|22176.61|22176.52|22176.52|0
1644408050000|2022-02-09 12:00:50|22176.45|22176.45|22176.68|22176.68|22176.98|22176.98|22176.41|22176.41|0
1644408060000|2022-02-09 12:01:00|22177|22177|22177.51|22177.51|22177.51|22177.51|22176.89|22176.89|0
1644408070000|2022-02-09 12:01:10|22177.47|22177.47|22177.17|22177.17|22177.6|22177.6|22177.17|22177.17|0
1644408080000|2022-02-09 12:01:20|22177.08|22177.08|22177.14|22177.14|22177.36|22177.36|22176.88|22176.88|0
1644408090000|2022-02-09 12:01:30|22177.32|22177.32|22177.25|22177.25|22177.37|22177.37|22177.25|22177.25|0
1644408100000|2022-02-09 12:01:40|22177.13|22177.13|22177.7|22177.7|22177.7|22177.7|22177.13|22177.13|0
1644408110000|2022-02-09 12:01:50|22177.65|22177.65|22177.96|22177.96|22177.96|22177.96|22177.65|22177.65|0
1644408120000|2022-02-09 12:02:00|22178.04|22178.04|22178.11|22178.11|22179.01|22179.01|22178.04|22178.04|0
1644408130000|2022-02-09 12:02:10|22178.13|22178.13|22178.15|22178.15|22178.27|22178.27|22178.03|22178.03|0
1644408140000|2022-02-09 12:02:20|22178.26|22178.26|22178.28|22178.28|22178.38|22178.38|22178.14|22178.14|0
1644408150000|2022-02-09 12:02:30|22178.21|22178.21|22178.53|22178.53|22178.53|22178.53|22178.21|22178.21|0
1644408160000|2022-02-09 12:02:40|22178.63|22178.63|22179.02|22179.02|22179.02|22179.02|22178.63|22178.63|0
1644408170000|2022-02-09 12:02:50|22179.25|22179.25|22179.35|22179.35|22179.35|22179.35|22179.25|22179.25|0
1644408180000|2022-02-09 12:03:00|22179.51|22179.51|22179.5|22179.5|22179.78|22179.78|22179.5|22179.5|0
1644408190000|2022-02-09 12:03:10|22179.39|22179.39|22179.49|22179.49|22179.56|22179.56|22179.39|22179.39|0
1644408200000|2022-02-09 12:03:20|22179.42|22179.42|22178.75|22178.75|22179.42|22179.42|22178.58|22178.58|0
1644408210000|2022-02-09 12:03:30|22178.81|22178.81|22179.09|22179.09|22179.17|22179.17|22178.81|22178.81|0
1644408220000|2022-02-09 12:03:40|22179.02|22179.02|22179.18|22179.18|22179.18|22179.18|22179.02|22179.02|0
1644408230000|2022-02-09 12:03:50|22179.25|22179.25|22179.39|22179.39|22179.46|22179.46|22179.05|22179.05|0
1644408240000|2022-02-09 12:04:00|22179.46|22179.46|22180.19|22180.19|22180.19|22180.19|22179.36|22179.36|0
1644408250000|2022-02-09 12:04:10|22180.21|22180.21|22182.13|22182.13|22182.13|22182.13|22180.21|22180.21|0
1644408260000|2022-02-09 12:04:20|22182.06|22182.06|22182.35|22182.35|22182.46|22182.46|22182.06|22182.06|0
1644408270000|2022-02-09 12:04:30|22182.42|22182.42|22182.36|22182.36|22182.42|22182.42|22182.36|22182.36|0
1644408280000|2022-02-09 12:04:40|22182.21|22182.21|22181.9|22181.9|22182.36|22182.36|22181.85|22181.85|0
1644408290000|2022-02-09 12:04:50|22181.83|22181.83|22181.98|22181.98|22181.99|22181.99|22181.78|22181.78|0
1644408300000|2022-02-09 12:05:00|22181.92|22181.92|22181.78|22181.78|22182.11|22182.11|22181.69|22181.69|0
1644408310000|2022-02-09 12:05:10|22181.86|22181.86|22182.08|22182.08|22182.08|22182.08|22181.7|22181.7|0
1644408320000|2022-02-09 12:05:20|22182.15|22182.15|22182.48|22182.48|22182.48|22182.48|22182.02|22182.02|0
1644408330000|2022-02-09 12:05:30|22182.59|22182.59|22182.6|22182.6|22182.69|22182.69|22182.53|22182.53|0
1644408340000|2022-02-09 12:05:40|22182.33|22182.33|22182.22|22182.22|22182.36|22182.36|22182.22|22182.22|0
1644408350000|2022-02-09 12:05:50|22182.13|22182.13|22181.96|22181.96|22182.22|22182.22|22181.96|22181.96|0
1644408360000|2022-02-09 12:06:00|22182.1|22182.1|22181.88|22181.88|22182.22|22182.22|22181.79|22181.79|0
1644408370000|2022-02-09 12:06:10|22181.98|22181.98|22181.74|22181.74|22181.98|22181.98|22181.7|22181.7|0
1644408380000|2022-02-09 12:06:20|22181.77|22181.77|22182.05|22182.05|22182.09|22182.09|22181.77|22181.77|0
1644408390000|2022-02-09 12:06:30|22181.83|22181.83|22181.86|22181.86|22182.03|22182.03|22181.68|22181.68|0
1644408400000|2022-02-09 12:06:40|22181.92|22181.92|22182.53|22182.53|22182.55|22182.55|22181.92|22181.92|0
1644408410000|2022-02-09 12:06:50|22182.47|22182.47|22182.23|22182.23|22182.47|22182.47|22182.16|22182.16|0
1644408420000|2022-02-09 12:07:00|22182.57|22182.57|22182.29|22182.29|22182.57|22182.57|22182.29|22182.29|0
1644408430000|2022-02-09 12:07:10|22182.17|22182.17|22182.04|22182.04|22182.27|22182.27|22182.03|22182.03|0
1644408440000|2022-02-09 12:07:20|22181.95|22181.95|22181.83|22181.83|22182.05|22182.05|22181.83|22181.83|0
1644408450000|2022-02-09 12:07:30|22181.76|22181.76|22181.72|22181.72|22181.8|22181.8|22181.55|22181.55|0
1644408460000|2022-02-09 12:07:40|22181.65|22181.65|22182.94|22182.94|22182.94|22182.94|22181.65|22181.65|0
1644408470000|2022-02-09 12:07:50|22182.89|22182.89|22182.88|22182.88|22183.49|22183.49|22182.85|22182.85|0
1644408480000|2022-02-09 12:08:00|22182.78|22182.78|22182.64|22182.64|22182.78|22182.78|22182.56|22182.56|0
1644408490000|2022-02-09 12:08:10|22182.77|22182.77|22183.02|22183.02|22183.27|22183.27|22182.77|22182.77|0
1644408500000|2022-02-09 12:08:20|22183.05|22183.05|22182.83|22182.83|22183.19|22183.19|22182.78|22182.78|0
1644408510000|2022-02-09 12:08:30|22182.76|22182.76|22183.3|22183.3|22183.3|22183.3|22182.76|22182.76|0
1644408520000|2022-02-09 12:08:40|22183.26|22183.26|22182.94|22182.94|22183.26|22183.26|22182.94|22182.94|0
1644408530000|2022-02-09 12:08:50|22182.98|22182.98|22182.76|22182.76|22182.98|22182.98|22182.76|22182.76|0
1644408540000|2022-02-09 12:09:00|22182.88|22182.88|22182.79|22182.79|22182.92|22182.92|22182.72|22182.72|0
1644408550000|2022-02-09 12:09:10|22182.87|22182.87|22183.09|22183.09|22183.13|22183.13|22182.87|22182.87|0
1644408560000|2022-02-09 12:09:20|22183.03|22183.03|22183.12|22183.12|22183.12|22183.12|22182.92|22182.92|0
1644408570000|2022-02-09 12:09:30|22183.08|22183.08|22182.82|22182.82|22183.13|22183.13|22182.82|22182.82|0
1644408580000|2022-02-09 12:09:40|22182.89|22182.89|22182.88|22182.88|22183|22183|22182.88|22182.88|0
1644408590000|2022-02-09 12:09:50|22182.8|22182.8|22182.56|22182.56|22183.01|22183.01|22182.56|22182.56|0
1644408600000|2022-02-09 12:10:00|22182.53|22182.53|22182.45|22182.45|22182.62|22182.62|22182.45|22182.45|0
1644408610000|2022-02-09 12:10:10|22182.86|22182.86|22182.79|22182.79|22182.88|22182.88|22182.66|22182.66|0
1644408620000|2022-02-09 12:10:20|22182.76|22182.76|22182.92|22182.92|22182.92|22182.92|22182.71|22182.71|0
1644408630000|2022-02-09 12:10:30|22182.79|22182.79|22184.17|22184.17|22184.23|22184.23|22182.79|22182.79|0
1644408640000|2022-02-09 12:10:40|22184.53|22184.53|22184.57|22184.57|22184.79|22184.79|22184.53|22184.53|0
1644408650000|2022-02-09 12:10:50|22184.6|22184.6|22184.65|22184.65|22184.85|22184.85|22184.6|22184.6|0
1644408660000|2022-02-09 12:11:00|22184.71|22184.71|22184.55|22184.55|22184.77|22184.77|22184.49|22184.49|0
1644408670000|2022-02-09 12:11:10|22184.59|22184.59|22184.74|22184.74|22184.74|22184.74|22184.59|22184.59|0
1644408680000|2022-02-09 12:11:20|22184.67|22184.67|22184.77|22184.77|22184.77|22184.77|22184.64|22184.64|0
1644408690000|2022-02-09 12:11:30|22184.79|22184.79|22184.75|22184.75|22184.89|22184.89|22184.62|22184.62|0
1644408700000|2022-02-09 12:11:40|22184.79|22184.79|22184.65|22184.65|22184.79|22184.79|22184.54|22184.54|0
1644408710000|2022-02-09 12:11:50|22184.73|22184.73|22184.44|22184.44|22184.73|22184.73|22184.38|22184.38|0
1644408720000|2022-02-09 12:12:00|22184.4|22184.4|22184.28|22184.28|22184.4|22184.4|22183.87|22183.87|0
1644408730000|2022-02-09 12:12:10|22184.26|22184.26|22184.22|22184.22|22184.56|22184.56|22184.22|22184.22|0
1644408740000|2022-02-09 12:12:20|22184.28|22184.28|22184.35|22184.35|22184.35|22184.35|22184.28|22184.28|0
1644408750000|2022-02-09 12:12:30|22184.03|22184.03|22183.69|22183.69|22184.03|22184.03|22183.69|22183.69|0
1644408760000|2022-02-09 12:12:40|22183.84|22183.84|22184.48|22184.48|22184.55|22184.55|22183.84|22183.84|0
1644408770000|2022-02-09 12:12:50|22184.46|22184.46|22184.39|22184.39|22184.48|22184.48|22184.39|22184.39|0
1644408780000|2022-02-09 12:13:00|22184.43|22184.43|22184.99|22184.99|22184.99|22184.99|22184.43|22184.43|0
1644408790000|2022-02-09 12:13:10|22184.92|22184.92|22185.07|22185.07|22185.13|22185.13|22184.92|22184.92|0
1644408800000|2022-02-09 12:13:20|22185.1|22185.1|22185.29|22185.29|22185.32|22185.32|22185.1|22185.1|0
1644408810000|2022-02-09 12:13:30|22185.35|22185.35|22185.72|22185.72|22185.79|22185.79|22185.35|22185.35|0
1644408820000|2022-02-09 12:13:40|22185.55|22185.55|22186.47|22186.47|22186.47|22186.47|22185.49|22185.49|0
1644408830000|2022-02-09 12:13:50|22186.55|22186.55|22186.79|22186.79|22186.79|22186.79|22186.42|22186.42|0
1644408840000|2022-02-09 12:14:00|22186.83|22186.83|22186.89|22186.89|22187.12|22187.12|22186.79|22186.79|0
1644408850000|2022-02-09 12:14:10|22186.51|22186.51|22186.71|22186.71|22186.71|22186.71|22186.48|22186.48|0
1644408860000|2022-02-09 12:14:20|22186.6|22186.6|22186.54|22186.54|22186.69|22186.69|22186.54|22186.54|0
1644408870000|2022-02-09 12:14:30|22186.46|22186.46|22186.67|22186.67|22186.76|22186.76|22186.35|22186.35|0
1644408880000|2022-02-09 12:14:40|22186.51|22186.51|22185.75|22185.75|22186.59|22186.59|22185.61|22185.61|0
1644408890000|2022-02-09 12:14:50|22185.58|22185.58|22185.31|22185.31|22185.58|22185.58|22185.31|22185.31|0
1644408900000|2022-02-09 12:15:00|22185.37|22185.37|22185.76|22185.76|22185.76|22185.76|22185.28|22185.28|0
1644408910000|2022-02-09 12:15:10|22185.71|22185.71|22185.03|22185.03|22186.01|22186.01|22185.03|22185.03|0
1644408920000|2022-02-09 12:15:20|22185.24|22185.24|22184.49|22184.49|22185.24|22185.24|22184.1|22184.1|0
1644408930000|2022-02-09 12:15:30|22184.57|22184.57|22184.01|22184.01|22184.57|22184.57|22184.01|22184.01|0
1644408940000|2022-02-09 12:15:40|22183.82|22183.82|22183.22|22183.22|22183.82|22183.82|22183.22|22183.22|0
1644408950000|2022-02-09 12:15:50|22183|22183|22182.96|22182.96|22183.03|22183.03|22182.85|22182.85|0
1644408960000|2022-02-09 12:16:00|22182.97|22182.97|22181.78|22181.78|22182.97|22182.97|22181.78|22181.78|0
1644408970000|2022-02-09 12:16:10|22181.71|22181.71|22181.15|22181.15|22181.71|22181.71|22181.12|22181.12|0
1644408980000|2022-02-09 12:16:20|22181.11|22181.11|22180.45|22180.45|22181.11|22181.11|22180.45|22180.45|0
1644408990000|2022-02-09 12:16:30|22180.35|22180.35|22180.11|22180.11|22180.35|22180.35|22179.89|22179.89|0
1644409000000|2022-02-09 12:16:40|22179.99|22179.99|22180.29|22180.29|22180.54|22180.54|22179.99|22179.99|0
1644409010000|2022-02-09 12:16:50|22180.35|22180.35|22180.5|22180.5|22180.59|22180.59|22180.32|22180.32|0
1644409020000|2022-02-09 12:17:00|22180.52|22180.52|22180.54|22180.54|22180.54|22180.54|22180.42|22180.42|0
1644409030000|2022-02-09 12:17:10|22180.49|22180.49|22180.08|22180.08|22180.49|22180.49|22180.01|22180.01|0
1644409040000|2022-02-09 12:17:20|22180.05|22180.05|22179.77|22179.77|22180.05|22180.05|22179.77|22179.77|0
1644409050000|2022-02-09 12:17:30|22179.83|22179.83|22180.37|22180.37|22180.44|22180.44|22179.83|22179.83|0
1644409070000|2022-02-09 12:17:50|22180.3|22180.3|22180.28|22180.28|22180.4|22180.4|22180.11|22180.11|0
1644409080000|2022-02-09 12:18:00|22180.23|22180.23|22180.78|22180.78|22180.78|22180.78|22180.23|22180.23|0
1644409090000|2022-02-09 12:18:10|22180.66|22180.66|22180.3|22180.3|22180.66|22180.66|22180.3|22180.3|0
1644409100000|2022-02-09 12:18:20|22180.35|22180.35|22180.16|22180.16|22180.42|22180.42|22180.16|22180.16|0
1644409110000|2022-02-09 12:18:30|22180.32|22180.32|22180.41|22180.41|22180.41|22180.41|22180.24|22180.24|0
1644409120000|2022-02-09 12:18:40|22180.28|22180.28|22180.08|22180.08|22180.28|22180.28|22180.08|22180.08|0
1644409130000|2022-02-09 12:18:50|22180.29|22180.29|22180.03|22180.03|22180.38|22180.38|22180.03|22180.03|0
1644409140000|2022-02-09 12:19:00|22180.14|22180.14|22180.35|22180.35|22180.35|22180.35|22180.14|22180.14|0
1644409150000|2022-02-09 12:19:10|22180.57|22180.57|22180.06|22180.06|22180.57|22180.57|22180.06|22180.06|0
1644409160000|2022-02-09 12:19:20|22180.15|22180.15|22180.99|22180.99|22180.99|22180.99|22180.15|22180.15|0
1644409170000|2022-02-09 12:19:30|22181.07|22181.07|22181.11|22181.11|22181.22|22181.22|22181|22181|0
1644409180000|2022-02-09 12:19:40|22181.16|22181.16|22180.9|22180.9|22181.16|22181.16|22180.74|22180.74|0
1644409190000|2022-02-09 12:19:50|22180.76|22180.76|22180.75|22180.75|22180.81|22180.81|22180.67|22180.67|0
1644409200000|2022-02-09 12:20:00|22180.79|22180.79|22180.76|22180.76|22180.79|22180.79|22180.66|22180.66|0
1644409210000|2022-02-09 12:20:10|22180.66|22180.66|22180.56|22180.56|22180.66|22180.66|22180.54|22180.54|0
1644409220000|2022-02-09 12:20:20|22180.62|22180.62|22180.1|22180.1|22180.62|22180.62|22180.1|22180.1|0
1644409230000|2022-02-09 12:20:30|22180.06|22180.06|22180.5|22180.5|22180.5|22180.5|22180.06|22180.06|0
1644409240000|2022-02-09 12:20:40|22180.35|22180.35|22180.11|22180.11|22180.35|22180.35|22180.08|22180.08|0
1644409250000|2022-02-09 12:20:50|22180.04|22180.04|22180.04|22180.04|22180.15|22180.15|22180.04|22180.04|0
1644409260000|2022-02-09 12:21:00|22179.98|22179.98|22180.17|22180.17|22180.17|22180.17|22179.74|22179.74|0
1644409270000|2022-02-09 12:21:10|22180.22|22180.22|22180.83|22180.83|22180.83|22180.83|22180.22|22180.22|0
1644409280000|2022-02-09 12:21:20|22180.84|22180.84|22180.41|22180.41|22180.84|22180.84|22180.41|22180.41|0
1644409290000|2022-02-09 12:21:30|22180.31|22180.31|22179.75|22179.75|22180.31|22180.31|22179.73|22179.73|0
1644409300000|2022-02-09 12:21:40|22179.71|22179.71|22180.4|22180.4|22180.41|22180.41|22179.6|22179.6|0
1644409310000|2022-02-09 12:21:50|22180.38|22180.38|22180.51|22180.51|22180.59|22180.59|22180.2|22180.2|0
1644409320000|2022-02-09 12:22:00|22180.58|22180.58|22180.15|22180.15|22180.73|22180.73|22180.1|22180.1|0
1644409330000|2022-02-09 12:22:10|22180.27|22180.27|22180.17|22180.17|22180.33|22180.33|22180.17|22180.17|0
1644409340000|2022-02-09 12:22:20|22180.11|22180.11|22180.29|22180.29|22180.29|22180.29|22180.01|22180.01|0
1644409350000|2022-02-09 12:22:30|22180.36|22180.36|22180.74|22180.74|22180.84|22180.84|22180.36|22180.36|0
1644409360000|2022-02-09 12:22:40|22180.71|22180.71|22180.69|22180.69|22181.12|22181.12|22180.69|22180.69|0
1644409370000|2022-02-09 12:22:50|22180.74|22180.74|22181.25|22181.25|22181.25|22181.25|22180.74|22180.74|0
1644409380000|2022-02-09 12:23:00|22181.17|22181.17|22181.1|22181.1|22181.17|22181.17|22181.1|22181.1|0
1644409390000|2022-02-09 12:23:10|22180.8|22180.8|22181.01|22181.01|22181.01|22181.01|22180.8|22180.8|0
1644409400000|2022-02-09 12:23:20|22181.07|22181.07|22181.16|22181.16|22181.22|22181.22|22181.07|22181.07|0
1644409410000|2022-02-09 12:23:30|22181.27|22181.27|22182.14|22182.14|22182.14|22182.14|22181.27|22181.27|0
1644409420000|2022-02-09 12:23:40|22181.99|22181.99|22182.06|22182.06|22182.06|22182.06|22181.82|22181.82|0
1644409430000|2022-02-09 12:23:50|22182.14|22182.14|22182.99|22182.99|22182.99|22182.99|22182.14|22182.14|0
1644409440000|2022-02-09 12:24:00|22182.93|22182.93|22183.23|22183.23|22183.23|22183.23|22182.79|22182.79|0
1644409450000|2022-02-09 12:24:10|22183.29|22183.29|22183.42|22183.42|22183.46|22183.46|22183.26|22183.26|0
1644409460000|2022-02-09 12:24:20|22183.3|22183.3|22183.34|22183.34|22183.53|22183.53|22183.23|22183.23|0
1644409470000|2022-02-09 12:24:30|22183.2|22183.2|22183.7|22183.7|22183.78|22183.78|22183.2|22183.2|0
1644409480000|2022-02-09 12:24:40|22183.75|22183.75|22183.82|22183.82|22183.87|22183.87|22183.6|22183.6|0
1644409490000|2022-02-09 12:24:50|22183.78|22183.78|22183.46|22183.46|22183.78|22183.78|22183.26|22183.26|0
1644409500000|2022-02-09 12:25:00|22183.61|22183.61|22183.3|22183.3|22183.68|22183.68|22183.3|22183.3|0
1644409510000|2022-02-09 12:25:10|22183.26|22183.26|22184.02|22184.02|22184.09|22184.09|22183.1|22183.1|0
1644409520000|2022-02-09 12:25:20|22183.98|22183.98|22183.75|22183.75|22183.98|22183.98|22183.75|22183.75|0
1644409530000|2022-02-09 12:25:30|22184.04|22184.04|22184.69|22184.69|22184.8|22184.8|22184.04|22184.04|0
1644409540000|2022-02-09 12:25:40|22184.83|22184.83|22185.01|22185.01|22185.01|22185.01|22184.77|22184.77|0
1644409550000|2022-02-09 12:25:50|22184.9|22184.9|22184.94|22184.94|22185.1|22185.1|22184.71|22184.71|0
1644409560000|2022-02-09 12:26:00|22185.01|22185.01|22184.91|22184.91|22185.01|22185.01|22184.91|22184.91|0
1644409570000|2022-02-09 12:26:10|22184.88|22184.88|22185.09|22185.09|22185.09|22185.09|22184.88|22184.88|0
1644409580000|2022-02-09 12:26:20|22185.14|22185.14|22185.23|22185.23|22185.23|22185.23|22185.14|22185.14|0
1644409590000|2022-02-09 12:26:30|22185.18|22185.18|22185.85|22185.85|22185.9|22185.9|22185.18|22185.18|0
1644409600000|2022-02-09 12:26:40|22185.95|22185.95|22186.29|22186.29|22186.29|22186.29|22185.88|22185.88|0
1644409610000|2022-02-09 12:26:50|22186.25|22186.25|22187.11|22187.11|22187.11|22187.11|22186.25|22186.25|0
1644409620000|2022-02-09 12:27:00|22187.16|22187.16|22187.59|22187.59|22187.59|22187.59|22187.16|22187.16|0
1644409630000|2022-02-09 12:27:10|22187.57|22187.57|22187.61|22187.61|22187.61|22187.61|22187.53|22187.53|0
1644409640000|2022-02-09 12:27:20|22187.52|22187.52|22187.58|22187.58|22187.8|22187.8|22187.51|22187.51|0
1644409650000|2022-02-09 12:27:30|22187.65|22187.65|22187.77|22187.77|22187.91|22187.91|22187.55|22187.55|0
1644409660000|2022-02-09 12:27:40|22187.7|22187.7|22187.6|22187.6|22187.7|22187.7|22187.6|22187.6|0
1644409670000|2022-02-09 12:27:50|22187.54|22187.54|22186.54|22186.54|22187.54|22187.54|22186.54|22186.54|0
1644409680000|2022-02-09 12:28:00|22186.48|22186.48|22186.83|22186.83|22186.83|22186.83|22186.45|22186.45|0
1644409690000|2022-02-09 12:28:10|22186.94|22186.94|22188.45|22188.45|22188.45|22188.45|22186.94|22186.94|0
1644409700000|2022-02-09 12:28:20|22188.54|22188.54|22189.08|22189.08|22189.08|22189.08|22188.32|22188.32|0
1644409710000|2022-02-09 12:28:30|22189.16|22189.16|22189.29|22189.29|22189.37|22189.37|22189.14|22189.14|0
1644409720000|2022-02-09 12:28:40|22189.23|22189.23|22188.96|22188.96|22189.23|22189.23|22188.93|22188.93|0
1644409730000|2022-02-09 12:28:50|22189|22189|22188.88|22188.88|22189.03|22189.03|22188.7|22188.7|0
1644409740000|2022-02-09 12:29:00|22189.26|22189.26|22189.97|22189.97|22189.97|22189.97|22189.19|22189.19|0
1644409750000|2022-02-09 12:29:10|22190.03|22190.03|22190.35|22190.35|22190.35|22190.35|22190.03|22190.03|0
1644409760000|2022-02-09 12:29:20|22190.34|22190.34|22190.4|22190.4|22190.46|22190.46|22190.34|22190.34|0
1644409770000|2022-02-09 12:29:30|22190.44|22190.44|22190.38|22190.38|22190.44|22190.44|22190.38|22190.38|0
1644409780000|2022-02-09 12:29:40|22190.11|22190.11|22190.31|22190.31|22190.31|22190.31|22190.05|22190.05|0
1644409790000|2022-02-09 12:29:50|22190.2|22190.2|22189.92|22189.92|22190.2|22190.2|22189.92|22189.92|0
1644409800000|2022-02-09 12:30:00|22189.85|22189.85|22190.17|22190.17|22190.39|22190.39|22189.85|22189.85|0
1644409810000|2022-02-09 12:30:10|22190.28|22190.28|22190.34|22190.34|22190.41|22190.41|22190.06|22190.06|0
1644409820000|2022-02-09 12:30:20|22190.23|22190.23|22190.49|22190.49|22190.49|22190.49|22190.17|22190.17|0
1644409830000|2022-02-09 12:30:30|22190.37|22190.37|22190.48|22190.48|22190.48|22190.48|22190.33|22190.33|0
1644409840000|2022-02-09 12:30:40|22190.52|22190.52|22190.52|22190.52|22190.52|22190.52|22190.52|22190.52|0
1644409850000|2022-02-09 12:30:50|22190.64|22190.64|22190.48|22190.48|22190.64|22190.64|22190.45|22190.45|0
1644409860000|2022-02-09 12:31:00|22190.45|22190.45|22189.35|22189.35|22190.45|22190.45|22189.35|22189.35|0
1644409870000|2022-02-09 12:31:10|22189.23|22189.23|22189.01|22189.01|22189.26|22189.26|22188.9|22188.9|0
1644409880000|2022-02-09 12:31:20|22188.94|22188.94|22188.88|22188.88|22188.94|22188.94|22188.88|22188.88|0
1644409890000|2022-02-09 12:31:30|22188.7|22188.7|22188.31|22188.31|22188.7|22188.7|22188.29|22188.29|0
1644409900000|2022-02-09 12:31:40|22188.21|22188.21|22188.17|22188.17|22188.21|22188.21|22188.14|22188.14|0
1644409910000|2022-02-09 12:31:50|22188.07|22188.07|22187.99|22187.99|22188.31|22188.31|22187.99|22187.99|0
1644409920000|2022-02-09 12:32:00|22188.03|22188.03|22187.65|22187.65|22188.03|22188.03|22187.47|22187.47|0
1644409930000|2022-02-09 12:32:10|22187.54|22187.54|22188.37|22188.37|22188.37|22188.37|22187.54|22187.54|0
1644409940000|2022-02-09 12:32:20|22188.44|22188.44|22188.51|22188.51|22188.51|22188.51|22188.17|22188.17|0
1644409950000|2022-02-09 12:32:30|22188.55|22188.55|22188.58|22188.58|22188.6|22188.6|22188.42|22188.42|0
1644409960000|2022-02-09 12:32:40|22188.51|22188.51|22188.53|22188.53|22188.7|22188.7|22188.43|22188.43|0
1644409970000|2022-02-09 12:32:50|22188.65|22188.65|22188.49|22188.49|22188.68|22188.68|22188.49|22188.49|0
1644409980000|2022-02-09 12:33:00|22188.39|22188.39|22188.63|22188.63|22188.63|22188.63|22188.2|22188.2|0
1644409990000|2022-02-09 12:33:10|22188.73|22188.73|22188.34|22188.34|22188.73|22188.73|22188.23|22188.23|0
1644410000000|2022-02-09 12:33:20|22188.12|22188.12|22188.16|22188.16|22188.16|22188.16|22188.12|22188.12|0
1644410010000|2022-02-09 12:33:30|22188.12|22188.12|22188.68|22188.68|22188.68|22188.68|22187.98|22187.98|0
1644410020000|2022-02-09 12:33:40|22188.73|22188.73|22188.86|22188.86|22188.86|22188.86|22188.73|22188.73|0
1644410030000|2022-02-09 12:33:50|22188.8|22188.8|22189.39|22189.39|22189.39|22189.39|22188.79|22188.79|0
1644410040000|2022-02-09 12:34:00|22189.48|22189.48|22189.68|22189.68|22189.92|22189.92|22189.48|22189.48|0
1644410050000|2022-02-09 12:34:10|22189.5|22189.5|22189.36|22189.36|22189.5|22189.5|22189.31|22189.31|0
1644410060000|2022-02-09 12:34:20|22189.46|22189.46|22189.68|22189.68|22189.68|22189.68|22189.46|22189.46|0
1644410070000|2022-02-09 12:34:30|22189.8|22189.8|22189.45|22189.45|22189.94|22189.94|22189.38|22189.38|0
1644410080000|2022-02-09 12:34:40|22189.31|22189.31|22189.55|22189.55|22189.59|22189.59|22189.25|22189.25|0
1644410090000|2022-02-09 12:34:50|22189.62|22189.62|22190.06|22190.06|22190.06|22190.06|22189.48|22189.48|0
1644410100000|2022-02-09 12:35:00|22189.98|22189.98|22190.06|22190.06|22190.06|22190.06|22189.75|22189.75|0
1644410110000|2022-02-09 12:35:10|22189.95|22189.95|22190.12|22190.12|22190.12|22190.12|22189.7|22189.7|0
1644410120000|2022-02-09 12:35:20|22190.02|22190.02|22189.66|22189.66|22190.19|22190.19|22189.66|22189.66|0
1644410130000|2022-02-09 12:35:30|22189.39|22189.39|22189.22|22189.22|22189.39|22189.39|22189.05|22189.05|0
1644410140000|2022-02-09 12:35:40|22189.2|22189.2|22189.12|22189.12|22189.48|22189.48|22189.12|22189.12|0
1644410150000|2022-02-09 12:35:50|22189.03|22189.03|22188.86|22188.86|22189.03|22189.03|22188.74|22188.74|0
1644410160000|2022-02-09 12:36:00|22188.78|22188.78|22189.06|22189.06|22189.1|22189.1|22188.61|22188.61|0
1644410170000|2022-02-09 12:36:10|22189.09|22189.09|22189.39|22189.39|22189.39|22189.39|22188.95|22188.95|0
1644410180000|2022-02-09 12:36:20|22189.32|22189.32|22189.26|22189.26|22189.32|22189.32|22189.11|22189.11|0
1644410190000|2022-02-09 12:36:30|22189.23|22189.23|22188.93|22188.93|22189.23|22189.23|22188.93|22188.93|0
1644410200000|2022-02-09 12:36:40|22188.91|22188.91|22188.92|22188.92|22189.18|22189.18|22188.87|22188.87|0
1644410210000|2022-02-09 12:36:50|22189.04|22189.04|22188.85|22188.85|22189.27|22189.27|22188.85|22188.85|0
1644410220000|2022-02-09 12:37:00|22188.8|22188.8|22189.76|22189.76|22189.85|22189.85|22188.8|22188.8|0
1644410230000|2022-02-09 12:37:10|22189.83|22189.83|22189.45|22189.45|22189.83|22189.83|22189.36|22189.36|0
1644410240000|2022-02-09 12:37:20|22189.74|22189.74|22189.22|22189.22|22189.74|22189.74|22189.22|22189.22|0
1644410250000|2022-02-09 12:37:30|22189.17|22189.17|22189.33|22189.33|22189.46|22189.46|22189.17|22189.17|0
1644410260000|2022-02-09 12:37:40|22189.4|22189.4|22188.47|22188.47|22189.47|22189.47|22188.47|22188.47|0
1644410270000|2022-02-09 12:37:50|22188.41|22188.41|22187.86|22187.86|22188.41|22188.41|22187.86|22187.86|0
1644410280000|2022-02-09 12:38:00|22187.59|22187.59|22186.89|22186.89|22187.59|22187.59|22186.89|22186.89|0
1644410290000|2022-02-09 12:38:10|22186.81|22186.81|22186.56|22186.56|22186.81|22186.81|22186.53|22186.53|0
1644410300000|2022-02-09 12:38:20|22186.64|22186.64|22186.21|22186.21|22186.64|22186.64|22186.21|22186.21|0
1644410310000|2022-02-09 12:38:30|22186.07|22186.07|22185.87|22185.87|22186.25|22186.25|22185.77|22185.77|0
1644410320000|2022-02-09 12:38:40|22185.75|22185.75|22186.1|22186.1|22186.1|22186.1|22185.75|22185.75|0
1644410330000|2022-02-09 12:38:50|22186.03|22186.03|22186.14|22186.14|22186.27|22186.27|22186.03|22186.03|0
1644410340000|2022-02-09 12:39:00|22186.26|22186.26|22186.52|22186.52|22186.52|22186.52|22186.15|22186.15|0
1644410350000|2022-02-09 12:39:10|22186.65|22186.65|22186.49|22186.49|22186.66|22186.66|22186.49|22186.49|0
1644410360000|2022-02-09 12:39:20|22186.57|22186.57|22186.43|22186.43|22186.57|22186.57|22185.69|22185.69|0
1644410370000|2022-02-09 12:39:30|22186.27|22186.27|22186.08|22186.08|22186.35|22186.35|22186.08|22186.08|0
1644410380000|2022-02-09 12:39:40|22185.95|22185.95|22186.15|22186.15|22186.15|22186.15|22185.95|22185.95|0
1644410390000|2022-02-09 12:39:50|22185.92|22185.92|22185.87|22185.87|22185.99|22185.99|22185.87|22185.87|0
1644410400000|2022-02-09 12:40:00|22186|22186|22185.25|22185.25|22186|22186|22185.25|22185.25|0
1644410410000|2022-02-09 12:40:10|22185.2|22185.2|22185.13|22185.13|22185.2|22185.2|22184.97|22184.97|0
1644410420000|2022-02-09 12:40:20|22185.02|22185.02|22184.84|22184.84|22185.05|22185.05|22184.84|22184.84|0
1644410430000|2022-02-09 12:40:30|22184.69|22184.69|22184.81|22184.81|22184.87|22184.87|22184.54|22184.54|0
1644410440000|2022-02-09 12:40:40|22184.78|22184.78|22184.67|22184.67|22184.78|22184.78|22184.48|22184.48|0
1644410450000|2022-02-09 12:40:50|22184.7|22184.7|22184.76|22184.76|22184.76|22184.76|22184.62|22184.62|0
1644410460000|2022-02-09 12:41:00|22184.78|22184.78|22185.67|22185.67|22185.67|22185.67|22184.78|22184.78|0
1644410470000|2022-02-09 12:41:10|22185.85|22185.85|22185.53|22185.53|22185.85|22185.85|22185.53|22185.53|0
1644410480000|2022-02-09 12:41:20|22185.5|22185.5|22185.48|22185.48|22185.53|22185.53|22185.46|22185.46|0
1644410490000|2022-02-09 12:41:30|22185.3|22185.3|22185.65|22185.65|22185.65|22185.65|22185.3|22185.3|0
1644410500000|2022-02-09 12:41:40|22185.91|22185.91|22185.7|22185.7|22185.91|22185.91|22185.59|22185.59|0
1644410510000|2022-02-09 12:41:50|22185.79|22185.79|22185.89|22185.89|22185.92|22185.92|22185.79|22185.79|0
1644410520000|2022-02-09 12:42:00|22185.83|22185.83|22185.68|22185.68|22185.83|22185.83|22185.68|22185.68|0
1644410530000|2022-02-09 12:42:10|22185.74|22185.74|22185.42|22185.42|22185.9|22185.9|22185.4|22185.4|0
1644410540000|2022-02-09 12:42:20|22185.35|22185.35|22185.45|22185.45|22185.54|22185.54|22185.28|22185.28|0
1644410550000|2022-02-09 12:42:30|22185.5|22185.5|22185.46|22185.46|22185.5|22185.5|22185.33|22185.33|0
1644410560000|2022-02-09 12:42:40|22185.32|22185.32|22185.28|22185.28|22185.44|22185.44|22185.28|22185.28|0
1644410570000|2022-02-09 12:42:50|22185.29|22185.29|22185.39|22185.39|22185.57|22185.57|22185.29|22185.29|0
1644410580000|2022-02-09 12:43:00|22185.27|22185.27|22185.25|22185.25|22185.55|22185.55|22185.18|22185.18|0
1644410590000|2022-02-09 12:43:10|22185.05|22185.05|22185.13|22185.13|22185.13|22185.13|22184.97|22184.97|0
1644410600000|2022-02-09 12:43:20|22185.06|22185.06|22185.57|22185.57|22185.64|22185.64|22184.95|22184.95|0
1644410610000|2022-02-09 12:43:30|22185.44|22185.44|22185.21|22185.21|22185.44|22185.44|22185.21|22185.21|0
1644410620000|2022-02-09 12:43:40|22185.19|22185.19|22185.92|22185.92|22185.92|22185.92|22185.05|22185.05|0
1644410630000|2022-02-09 12:43:50|22185.85|22185.85|22186.56|22186.56|22186.56|22186.56|22185.83|22185.83|0
1644410640000|2022-02-09 12:44:00|22186.62|22186.62|22186.93|22186.93|22186.93|22186.93|22186.57|22186.57|0
1644410650000|2022-02-09 12:44:10|22187.09|22187.09|22187.75|22187.75|22187.81|22187.81|22187.09|22187.09|0
1644410660000|2022-02-09 12:44:20|22187.48|22187.48|22187.22|22187.22|22187.48|22187.48|22187.19|22187.19|0
1644410670000|2022-02-09 12:44:30|22187.33|22187.33|22187.65|22187.65|22187.65|22187.65|22187.26|22187.26|0
1644410680000|2022-02-09 12:44:40|22187.55|22187.55|22188.02|22188.02|22188.02|22188.02|22187.51|22187.51|0
1644410690000|2022-02-09 12:44:50|22188.09|22188.09|22188.07|22188.07|22188.85|22188.85|22188.07|22188.07|0
1644410700000|2022-02-09 12:45:00|22188.1|22188.1|22187.6|22187.6|22188.1|22188.1|22187.28|22187.28|0
1644410710000|2022-02-09 12:45:10|22187.67|22187.67|22187.3|22187.3|22187.67|22187.67|22187.21|22187.21|0
1644410720000|2022-02-09 12:45:20|22187.37|22187.37|22188.08|22188.08|22188.08|22188.08|22187.29|22187.29|0
1644410730000|2022-02-09 12:45:30|22188|22188|22188|22188|22188.03|22188.03|22187.68|22187.68|0
1644410740000|2022-02-09 12:45:40|22187.97|22187.97|22187.75|22187.75|22188.1|22188.1|22187.75|22187.75|0
1644410750000|2022-02-09 12:45:50|22187.67|22187.67|22187.94|22187.94|22188.09|22188.09|22187.67|22187.67|0
1644410760000|2022-02-09 12:46:00|22188.06|22188.06|22187.56|22187.56|22188.21|22188.21|22187.56|22187.56|0
1644410770000|2022-02-09 12:46:10|22187.61|22187.61|22187.98|22187.98|22188.07|22188.07|22187.49|22187.49|0
1644410780000|2022-02-09 12:46:20|22188.11|22188.11|22187.77|22187.77|22188.19|22188.19|22187.77|22187.77|0
1644410790000|2022-02-09 12:46:30|22187.72|22187.72|22187.93|22187.93|22188.15|22188.15|22187.67|22187.67|0
1644410800000|2022-02-09 12:46:40|22187.6|22187.6|22187.13|22187.13|22187.64|22187.64|22187.13|22187.13|0
1644410810000|2022-02-09 12:46:50|22187.18|22187.18|22187.27|22187.27|22187.33|22187.33|22187.18|22187.18|0
1644410820000|2022-02-09 12:47:00|22187.38|22187.38|22187.62|22187.62|22187.78|22187.78|22187.38|22187.38|0
1644410830000|2022-02-09 12:47:10|22187.55|22187.55|22187.14|22187.14|22187.67|22187.67|22187.02|22187.02|0
1644410840000|2022-02-09 12:47:20|22187.2|22187.2|22187.77|22187.77|22187.81|22187.81|22187.07|22187.07|0
1644410850000|2022-02-09 12:47:30|22187.84|22187.84|22187.73|22187.73|22187.84|22187.84|22187.41|22187.41|0
1644410860000|2022-02-09 12:47:40|22187.95|22187.95|22187.95|22187.95|22188.11|22188.11|22187.95|22187.95|0
1644410870000|2022-02-09 12:47:50|22187.9|22187.9|22187.9|22187.9|22188.03|22188.03|22187.67|22187.67|0
1644410880000|2022-02-09 12:48:00|22188.06|22188.06|22187.64|22187.64|22188.17|22188.17|22187.5|22187.5|0
1644410890000|2022-02-09 12:48:10|22187.62|22187.62|22187.62|22187.62|22187.84|22187.84|22187.53|22187.53|0
1644410900000|2022-02-09 12:48:20|22187.81|22187.81|22187.4|22187.4|22187.96|22187.96|22187.4|22187.4|0
1644410910000|2022-02-09 12:48:30|22187.54|22187.54|22187.68|22187.68|22187.68|22187.68|22187.54|22187.54|0
1644410920000|2022-02-09 12:48:40|22187.75|22187.75|22188.16|22188.16|22188.16|22188.16|22187.75|22187.75|0
1644410930000|2022-02-09 12:48:50|22188.13|22188.13|22188.64|22188.64|22188.64|22188.64|22188.01|22188.01|0
1644410940000|2022-02-09 12:49:00|22188.51|22188.51|22188.06|22188.06|22188.65|22188.65|22188.06|22188.06|0
1644410950000|2022-02-09 12:49:10|22187.99|22187.99|22187.87|22187.87|22188.07|22188.07|22187.71|22187.71|0
1644410960000|2022-02-09 12:49:20|22187.96|22187.96|22187.75|22187.75|22187.98|22187.98|22187.58|22187.58|0
1644410970000|2022-02-09 12:49:30|22187.85|22187.85|22187.4|22187.4|22187.85|22187.85|22187.33|22187.33|0
1644410980000|2022-02-09 12:49:40|22187.3|22187.3|22187.62|22187.62|22187.62|22187.62|22187.26|22187.26|0
1644410990000|2022-02-09 12:49:50|22187.54|22187.54|22187.38|22187.38|22187.58|22187.58|22187.38|22187.38|0
1644411000000|2022-02-09 12:50:00|22187.3|22187.3|22188.05|22188.05|22188.05|22188.05|22187.3|22187.3|0
1644411010000|2022-02-09 12:50:10|22188.3|22188.3|22188.49|22188.49|22188.49|22188.49|22188.19|22188.19|0
1644411020000|2022-02-09 12:50:20|22188.54|22188.54|22188.9|22188.9|22188.9|22188.9|22188.54|22188.54|0
1644411030000|2022-02-09 12:50:30|22188.88|22188.88|22189.03|22189.03|22189.03|22189.03|22188.88|22188.88|0
1644411040000|2022-02-09 12:50:40|22188.98|22188.98|22188.77|22188.77|22189.06|22189.06|22188.77|22188.77|0
1644411050000|2022-02-09 12:50:50|22188.82|22188.82|22188.87|22188.87|22188.94|22188.94|22188.82|22188.82|0
1644411060000|2022-02-09 12:51:00|22188.92|22188.92|22188.93|22188.93|22189.05|22189.05|22188.87|22188.87|0
1644411070000|2022-02-09 12:51:10|22188.83|22188.83|22188.9|22188.9|22188.9|22188.9|22188.74|22188.74|0
1644411080000|2022-02-09 12:51:20|22188.67|22188.67|22188.51|22188.51|22188.81|22188.81|22188.48|22188.48|0
1644411090000|2022-02-09 12:51:30|22188.43|22188.43|22188.11|22188.11|22188.53|22188.53|22188.02|22188.02|0
1644411100000|2022-02-09 12:51:40|22188.04|22188.04|22188.03|22188.03|22188.11|22188.11|22188.03|22188.03|0
1644411110000|2022-02-09 12:51:50|22188.1|22188.1|22188.4|22188.4|22188.47|22188.47|22188.1|22188.1|0
1644411120000|2022-02-09 12:52:00|22188.72|22188.72|22188.57|22188.57|22188.83|22188.83|22188.57|22188.57|0
1644411130000|2022-02-09 12:52:10|22188.61|22188.61|22188.82|22188.82|22188.82|22188.82|22188.49|22188.49|0
1644411140000|2022-02-09 12:52:20|22188.77|22188.77|22188.99|22188.99|22188.99|22188.99|22188.57|22188.57|0
1644411150000|2022-02-09 12:52:30|22189.06|22189.06|22188.99|22188.99|22189.06|22189.06|22188.75|22188.75|0
1644411160000|2022-02-09 12:52:40|22189.06|22189.06|22189.28|22189.28|22189.28|22189.28|22189.06|22189.06|0
1644411170000|2022-02-09 12:52:50|22189.14|22189.14|22189.14|22189.14|22189.14|22189.14|22189.14|22189.14|0
1644411180000|2022-02-09 12:53:00|22189.16|22189.16|22189.31|22189.31|22189.36|22189.36|22189.1|22189.1|0
1644411190000|2022-02-09 12:53:10|22189.43|22189.43|22189.38|22189.38|22189.58|22189.58|22189.32|22189.32|0
1644411200000|2022-02-09 12:53:20|22189.46|22189.46|22189.49|22189.49|22189.49|22189.49|22189.42|22189.42|0
1644411210000|2022-02-09 12:53:30|22189.46|22189.46|22189.66|22189.66|22189.76|22189.76|22189.26|22189.26|0
1644411220000|2022-02-09 12:53:40|22189.61|22189.61|22189.77|22189.77|22189.77|22189.77|22189.61|22189.61|0
1644411230000|2022-02-09 12:53:50|22189.63|22189.63|22189.96|22189.96|22189.96|22189.96|22189.63|22189.63|0
1644411240000|2022-02-09 12:54:00|22190.06|22190.06|22190.4|22190.4|22190.44|22190.44|22190.06|22190.06|0
1644411250000|2022-02-09 12:54:10|22190.46|22190.46|22190.37|22190.37|22190.64|22190.64|22190.25|22190.25|0
1644411260000|2022-02-09 12:54:20|22190.31|22190.31|22190.24|22190.24|22190.41|22190.41|22190.14|22190.14|0
1644411270000|2022-02-09 12:54:30|22190.31|22190.31|22190.43|22190.43|22190.45|22190.45|22190.31|22190.31|0
1644411280000|2022-02-09 12:54:40|22190.48|22190.48|22190.52|22190.52|22190.58|22190.58|22190.48|22190.48|0
1644411290000|2022-02-09 12:54:50|22190.66|22190.66|22190.22|22190.22|22190.66|22190.66|22190.22|22190.22|0
1644411300000|2022-02-09 12:55:00|22190.31|22190.31|22190.57|22190.57|22190.57|22190.57|22190.31|22190.31|0
1644411310000|2022-02-09 12:55:10|22190.69|22190.69|22190.89|22190.89|22190.89|22190.89|22190.62|22190.62|0
1644411320000|2022-02-09 12:55:20|22190.96|22190.96|22190.83|22190.83|22190.96|22190.96|22190.72|22190.72|0
1644411330000|2022-02-09 12:55:30|22190.69|22190.69|22190.74|22190.74|22190.93|22190.93|22190.63|22190.63|0
1644411340000|2022-02-09 12:55:40|22190.53|22190.53|22190.5|22190.5|22190.66|22190.66|22190.31|22190.31|0
1644411350000|2022-02-09 12:55:50|22190.62|22190.62|22191.13|22191.13|22191.13|22191.13|22190.56|22190.56|0
1644411360000|2022-02-09 12:56:00|22190.98|22190.98|22191.06|22191.06|22191.13|22191.13|22190.62|22190.62|0
1644411370000|2022-02-09 12:56:10|22191.08|22191.08|22191.13|22191.13|22191.45|22191.45|22191.08|22191.08|0
1644411380000|2022-02-09 12:56:20|22191.07|22191.07|22191.99|22191.99|22191.99|22191.99|22191.07|22191.07|0
1644411390000|2022-02-09 12:56:30|22192.05|22192.05|22190.85|22190.85|22192.05|22192.05|22190.7|22190.7|0
1644411400000|2022-02-09 12:56:40|22191.11|22191.11|22190.68|22190.68|22191.49|22191.49|22190.68|22190.68|0
1644411410000|2022-02-09 12:56:50|22190.83|22190.83|22191.62|22191.62|22191.62|22191.62|22190.76|22190.76|0
1644411420000|2022-02-09 12:57:00|22191.54|22191.54|22191.61|22191.61|22191.61|22191.61|22191.31|22191.31|0
1644411430000|2022-02-09 12:57:10|22191.56|22191.56|22191.51|22191.51|22191.63|22191.63|22191.49|22191.49|0
1644411440000|2022-02-09 12:57:20|22191.44|22191.44|22191.2|22191.2|22191.51|22191.51|22191.17|22191.17|0
1644411450000|2022-02-09 12:57:30|22191.33|22191.33|22191.44|22191.44|22191.5|22191.5|22191.33|22191.33|0
1644411460000|2022-02-09 12:57:40|22191.31|22191.31|22191.33|22191.33|22191.51|22191.51|22191.24|22191.24|0
1644411470000|2022-02-09 12:57:50|22191.38|22191.38|22190.89|22190.89|22191.38|22191.38|22190.85|22190.85|0
1644411480000|2022-02-09 12:58:00|22191.11|22191.11|22191.03|22191.03|22191.17|22191.17|22191.01|22191.01|0
1644411490000|2022-02-09 12:58:10|22191.24|22191.24|22192.12|22192.12|22192.12|22192.12|22191.24|22191.24|0
1644411500000|2022-02-09 12:58:20|22192.19|22192.19|22192.45|22192.45|22192.45|22192.45|22191.97|22191.97|0
1644411510000|2022-02-09 12:58:30|22192.63|22192.63|22192.13|22192.13|22192.79|22192.79|22192.13|22192.13|0
1644411520000|2022-02-09 12:58:40|22192.43|22192.43|22192.74|22192.74|22192.75|22192.75|22192.37|22192.37|0
1644411530000|2022-02-09 12:58:50|22192.87|22192.87|22192.81|22192.81|22192.89|22192.89|22192.75|22192.75|0
1644411540000|2022-02-09 12:59:00|22192.87|22192.87|22192.96|22192.96|22193.25|22193.25|22192.77|22192.77|0
1644411550000|2022-02-09 12:59:10|22192.94|22192.94|22192.88|22192.88|22192.94|22192.94|22192.77|22192.77|0
1644411560000|2022-02-09 12:59:20|22193|22193|22193.04|22193.04|22193.11|22193.11|22192.96|22192.96|0
1644411570000|2022-02-09 12:59:30|22192.93|22192.93|22192.56|22192.56|22192.93|22192.93|22192.48|22192.48|0
1644411580000|2022-02-09 12:59:40|22192.71|22192.71|22192.83|22192.83|22192.83|22192.83|22192.41|22192.41|0
1644411590000|2022-02-09 12:59:50|22192.91|22192.91|22193.34|22193.34|22193.68|22193.68|22192.91|22192.91|0
1644411600000|2022-02-09 13:00:00|22193.2|22193.2|22193.48|22193.48|22193.48|22193.48|22193.19|22193.19|0
1644411610000|2022-02-09 13:00:10|22193.59|22193.59|22194.64|22194.64|22194.64|22194.64|22193.59|22193.59|0
1644411620000|2022-02-09 13:00:20|22194.61|22194.61|22194.55|22194.55|22194.82|22194.82|22194.51|22194.51|0
1644411630000|2022-02-09 13:00:30|22194.39|22194.39|22194.33|22194.33|22194.64|22194.64|22194.33|22194.33|0
1644411640000|2022-02-09 13:00:40|22194.27|22194.27|22194.35|22194.35|22194.4|22194.4|22194.07|22194.07|0
1644411650000|2022-02-09 13:00:50|22194.23|22194.23|22194.2|22194.2|22194.3|22194.3|22194.12|22194.12|0
1644411660000|2022-02-09 13:01:00|22194.07|22194.07|22193.39|22193.39|22194.16|22194.16|22193.39|22193.39|0
1644411670000|2022-02-09 13:01:10|22193.34|22193.34|22193.46|22193.46|22193.46|22193.46|22193.25|22193.25|0
1644411680000|2022-02-09 13:01:20|22193.43|22193.43|22193.64|22193.64|22193.64|22193.64|22193.18|22193.18|0
1644411690000|2022-02-09 13:01:30|22193.73|22193.73|22193.53|22193.53|22193.74|22193.74|22193.53|22193.53|0
1644411700000|2022-02-09 13:01:40|22193.65|22193.65|22193.99|22193.99|22194.18|22194.18|22193.48|22193.48|0
1644411710000|2022-02-09 13:01:50|22194.13|22194.13|22195.4|22195.4|22195.43|22195.43|22194.13|22194.13|0
1644411720000|2022-02-09 13:02:00|22195.43|22195.43|22196.31|22196.31|22196.31|22196.31|22195.43|22195.43|0
1644411730000|2022-02-09 13:02:10|22196.38|22196.38|22196.55|22196.55|22196.55|22196.55|22196.32|22196.32|0
1644411740000|2022-02-09 13:02:20|22196.33|22196.33|22196.81|22196.81|22197.02|22197.02|22196.33|22196.33|0
1644411750000|2022-02-09 13:02:30|22196.74|22196.74|22196.45|22196.45|22196.91|22196.91|22196.37|22196.37|0
1644411760000|2022-02-09 13:02:40|22196.36|22196.36|22196.6|22196.6|22196.68|22196.68|22196.28|22196.28|0
1644411770000|2022-02-09 13:02:50|22196.71|22196.71|22196.92|22196.92|22196.92|22196.92|22196.62|22196.62|0
1644411780000|2022-02-09 13:03:00|22196.98|22196.98|22197.29|22197.29|22197.29|22197.29|22196.94|22196.94|0
1644411790000|2022-02-09 13:03:10|22197.28|22197.28|22197.49|22197.49|22197.49|22197.49|22197.22|22197.22|0
1644411800000|2022-02-09 13:03:20|22197.58|22197.58|22197.87|22197.87|22197.9|22197.9|22197.43|22197.43|0
1644411810000|2022-02-09 13:03:30|22197.94|22197.94|22198.6|22198.6|22198.64|22198.64|22197.9|22197.9|0
1644411820000|2022-02-09 13:03:40|22198.62|22198.62|22198.68|22198.68|22198.86|22198.86|22198.33|22198.33|0
1644411830000|2022-02-09 13:03:50|22198.75|22198.75|22199.14|22199.14|22199.29|22199.29|22198.75|22198.75|0
1644411840000|2022-02-09 13:04:00|22199.22|22199.22|22198.66|22198.66|22199.47|22199.47|22198.6|22198.6|0
1644411850000|2022-02-09 13:04:10|22198.58|22198.58|22198.45|22198.45|22198.75|22198.75|22198.45|22198.45|0
1644411860000|2022-02-09 13:04:20|22198.52|22198.52|22198.31|22198.31|22198.56|22198.56|22198.24|22198.24|0
1644411870000|2022-02-09 13:04:30|22198.43|22198.43|22198.97|22198.97|22198.97|22198.97|22198.41|22198.41|0
1644411880000|2022-02-09 13:04:40|22198.95|22198.95|22198.97|22198.97|22199.19|22199.19|22198.95|22198.95|0
1644411890000|2022-02-09 13:04:50|22199.16|22199.16|22199.64|22199.64|22199.64|22199.64|22199.05|22199.05|0
1644411900000|2022-02-09 13:05:00|22199.7|22199.7|22200.32|22200.32|22200.35|22200.35|22199.7|22199.7|0
1644411910000|2022-02-09 13:05:10|22200.22|22200.22|22200.11|22200.11|22200.35|22200.35|22199.69|22199.69|0
1644411920000|2022-02-09 13:05:20|22200.04|22200.04|22200.48|22200.48|22200.48|22200.48|22200.04|22200.04|0
1644411930000|2022-02-09 13:05:30|22200.41|22200.41|22200.59|22200.59|22200.62|22200.62|22200.41|22200.41|0
1644411940000|2022-02-09 13:05:40|22200.65|22200.65|22200.39|22200.39|22200.65|22200.65|22200.3|22200.3|0
1644411950000|2022-02-09 13:05:50|22200.48|22200.48|22200.83|22200.83|22200.83|22200.83|22200.43|22200.43|0
1644411960000|2022-02-09 13:06:00|22200.98|22200.98|22202.1|22202.1|22202.1|22202.1|22200.73|22200.73|0
1644411970000|2022-02-09 13:06:10|22202.05|22202.05|22202.43|22202.43|22202.43|22202.43|22202.05|22202.05|0
1644411980000|2022-02-09 13:06:20|22202.37|22202.37|22202.74|22202.74|22202.74|22202.74|22202.37|22202.37|0
1644411990000|2022-02-09 13:06:30|22202.6|22202.6|22202.52|22202.52|22202.67|22202.67|22202.38|22202.38|0
1644412000000|2022-02-09 13:06:40|22202.46|22202.46|22202.15|22202.15|22202.5|22202.5|22202.15|22202.15|0
1644412010000|2022-02-09 13:06:50|22202.11|22202.11|22202.26|22202.26|22202.26|22202.26|22201.74|22201.74|0
1644412020000|2022-02-09 13:07:00|22202.49|22202.49|22203.52|22203.52|22203.64|22203.64|22202.49|22202.49|0
1644412030000|2022-02-09 13:07:10|22203.49|22203.49|22203.66|22203.66|22203.66|22203.66|22203.43|22203.43|0
1644412040000|2022-02-09 13:07:20|22203.62|22203.62|22203.65|22203.65|22203.65|22203.65|22203.4|22203.4|0
1644412050000|2022-02-09 13:07:30|22203.76|22203.76|22204.88|22204.88|22204.88|22204.88|22203.76|22203.76|0
1644412060000|2022-02-09 13:07:40|22205.14|22205.14|22205.39|22205.39|22205.39|22205.39|22205.14|22205.14|0
1644412070000|2022-02-09 13:07:50|22205.34|22205.34|22204.99|22204.99|22205.62|22205.62|22204.92|22204.92|0
1644412080000|2022-02-09 13:08:00|22205.21|22205.21|22206.11|22206.11|22206.16|22206.16|22205.13|22205.13|0
1644412090000|2022-02-09 13:08:10|22206.33|22206.33|22206.36|22206.36|22206.58|22206.58|22206.16|22206.16|0
1644412100000|2022-02-09 13:08:20|22206.5|22206.5|22206.37|22206.37|22206.7|22206.7|22206.37|22206.37|0
1644412110000|2022-02-09 13:08:30|22206.48|22206.48|22206.55|22206.55|22206.69|22206.69|22206.36|22206.36|0
1644412120000|2022-02-09 13:08:40|22206.52|22206.52|22206.73|22206.73|22206.94|22206.94|22206.52|22206.52|0
1644412130000|2022-02-09 13:08:50|22206.69|22206.69|22206.14|22206.14|22206.76|22206.76|22206.14|22206.14|0
1644412140000|2022-02-09 13:09:00|22206.36|22206.36|22206.23|22206.23|22206.45|22206.45|22206.23|22206.23|0
1644412150000|2022-02-09 13:09:10|22206.26|22206.26|22206.44|22206.44|22206.63|22206.63|22206.26|22206.26|0
1644412160000|2022-02-09 13:09:20|22206.5|22206.5|22206.3|22206.3|22206.5|22206.5|22206.09|22206.09|0
1644412170000|2022-02-09 13:09:30|22206.4|22206.4|22206.15|22206.15|22206.68|22206.68|22206.15|22206.15|0
1644412180000|2022-02-09 13:09:40|22206.25|22206.25|22206.28|22206.28|22206.31|22206.31|22205.77|22205.77|0
1644412190000|2022-02-09 13:09:50|22206.4|22206.4|22206.9|22206.9|22206.9|22206.9|22206.4|22206.4|0
1644412200000|2022-02-09 13:10:00|22207.05|22207.05|22208.16|22208.16|22208.21|22208.21|22207.05|22207.05|0
1644412210000|2022-02-09 13:10:10|22208.04|22208.04|22209.94|22209.94|22209.99|22209.99|22208.04|22208.04|0
1644412220000|2022-02-09 13:10:20|22210|22210|22211.2|22211.2|22211.2|22211.2|22209.93|22209.93|0
1644412230000|2022-02-09 13:10:30|22211.26|22211.26|22211.77|22211.77|22211.83|22211.83|22211.14|22211.14|0
1644412240000|2022-02-09 13:10:40|22211.68|22211.68|22214.35|22214.35|22214.35|22214.35|22211.68|22211.68|0
1644412250000|2022-02-09 13:10:50|22214.45|22214.45|22216.01|22216.01|22216.08|22216.08|22214.34|22214.34|0
1644412260000|2022-02-09 13:11:00|22216.14|22216.14|22220.71|22220.71|22220.71|22220.71|22216.14|22216.14|0
1644412270000|2022-02-09 13:11:10|22220.56|22220.56|22222.18|22222.18|22222.18|22222.18|22220.56|22220.56|0
1644412280000|2022-02-09 13:11:20|22222.61|22222.61|22223.15|22223.15|22223.2|22223.2|22222.4|22222.4|0
1644412290000|2022-02-09 13:11:30|22223.19|22223.19|22223.52|22223.52|22223.91|22223.91|22223.14|22223.14|0
1644412300000|2022-02-09 13:11:40|22224.91|22224.91|22223.92|22223.92|22224.91|22224.91|22223.87|22223.87|0
1644412310000|2022-02-09 13:11:50|22223.89|22223.89|22224.97|22224.97|22224.97|22224.97|22223.89|22223.89|0
1644412320000|2022-02-09 13:12:00|22225|22225|22224.69|22224.69|22225.06|22225.06|22224.69|22224.69|0
1644412330000|2022-02-09 13:12:10|22224.9|22224.9|22225.63|22225.63|22225.63|22225.63|22224.9|22224.9|0
1644412340000|2022-02-09 13:12:20|22225.82|22225.82|22225.66|22225.66|22225.82|22225.82|22225.22|22225.22|0
1644412350000|2022-02-09 13:12:30|22225.88|22225.88|22226.3|22226.3|22226.61|22226.61|22225.88|22225.88|0
1644412360000|2022-02-09 13:12:40|22226.08|22226.08|22225.94|22225.94|22226.08|22226.08|22225.66|22225.66|0
1644412370000|2022-02-09 13:12:50|22226.05|22226.05|22225.57|22225.57|22226.05|22226.05|22225.57|22225.57|0
1644412380000|2022-02-09 13:13:00|22225.61|22225.61|22225.23|22225.23|22225.72|22225.72|22225.2|22225.2|0
1644412390000|2022-02-09 13:13:10|22225.02|22225.02|22225.55|22225.55|22225.55|22225.55|22224.93|22224.93|0
1644412400000|2022-02-09 13:13:20|22225.68|22225.68|22225.37|22225.37|22225.75|22225.75|22225.37|22225.37|0
1644412410000|2022-02-09 13:13:30|22225.44|22225.44|22226.66|22226.66|22226.66|22226.66|22225.44|22225.44|0
1644412420000|2022-02-09 13:13:40|22226.4|22226.4|22226.39|22226.39|22226.69|22226.69|22226.39|22226.39|0
1644412430000|2022-02-09 13:13:50|22226.47|22226.47|22226.89|22226.89|22227.16|22227.16|22226.47|22226.47|0
1644412440000|2022-02-09 13:14:00|22226.94|22226.94|22227.65|22227.65|22227.65|22227.65|22226.82|22226.82|0
1644412450000|2022-02-09 13:14:10|22227.6|22227.6|22228.45|22228.45|22228.45|22228.45|22227.6|22227.6|0
1644412460000|2022-02-09 13:14:20|22228.28|22228.28|22228.02|22228.02|22228.52|22228.52|22228.02|22228.02|0
1644412470000|2022-02-09 13:14:30|22227.95|22227.95|22227.7|22227.7|22228.06|22228.06|22227.39|22227.39|0
1644412480000|2022-02-09 13:14:40|22227.6|22227.6|22228.04|22228.04|22228.08|22228.08|22227.49|22227.49|0
1644412490000|2022-02-09 13:14:50|22228.16|22228.16|22229.28|22229.28|22229.28|22229.28|22228.16|22228.16|0
1644412500000|2022-02-09 13:15:00|22229.17|22229.17|22229.53|22229.53|22229.8|22229.8|22229.08|22229.08|0
1644412510000|2022-02-09 13:15:10|22229.71|22229.71|22229.84|22229.84|22229.99|22229.99|22229.66|22229.66|0
1644412520000|2022-02-09 13:15:20|22229.81|22229.81|22229.79|22229.79|22230.07|22230.07|22229.75|22229.75|0
1644412530000|2022-02-09 13:15:30|22229.85|22229.85|22229.49|22229.49|22229.85|22229.85|22229.36|22229.36|0
1644412540000|2022-02-09 13:15:40|22229.4|22229.4|22229.23|22229.23|22229.41|22229.41|22229.23|22229.23|0
1644412550000|2022-02-09 13:15:50|22229.3|22229.3|22229.74|22229.74|22229.74|22229.74|22229.3|22229.3|0
1644412560000|2022-02-09 13:16:00|22229.8|22229.8|22230.18|22230.18|22230.19|22230.19|22229.8|22229.8|0
1644412570000|2022-02-09 13:16:10|22230.15|22230.15|22230.37|22230.37|22230.48|22230.48|22230.09|22230.09|0
1644412580000|2022-02-09 13:16:20|22230.36|22230.36|22230.41|22230.41|22230.59|22230.59|22230.31|22230.31|0
1644412590000|2022-02-09 13:16:30|22230.52|22230.52|22231.15|22231.15|22231.15|22231.15|22230.52|22230.52|0
1644412600000|2022-02-09 13:16:40|22231.11|22231.11|22232.01|22232.01|22232.01|22232.01|22231.11|22231.11|0
1644412610000|2022-02-09 13:16:50|22232.19|22232.19|22232.41|22232.41|22232.41|22232.41|22231.99|22231.99|0
1644412620000|2022-02-09 13:17:00|22232.54|22232.54|22232.89|22232.89|22232.89|22232.89|22232.13|22232.13|0
1644412630000|2022-02-09 13:17:10|22232.95|22232.95|22235.53|22235.53|22235.55|22235.55|22232.94|22232.94|0
1644412640000|2022-02-09 13:17:20|22235.49|22235.49|22236.48|22236.48|22236.48|22236.48|22235.49|22235.49|0
1644412650000|2022-02-09 13:17:30|22236.43|22236.43|22236.75|22236.75|22236.8|22236.8|22236.43|22236.43|0
1644412660000|2022-02-09 13:17:40|22236.8|22236.8|22236.94|22236.94|22237.2|22237.2|22236.8|22236.8|0
1644412670000|2022-02-09 13:17:50|22236.97|22236.97|22237.39|22237.39|22237.44|22237.44|22236.97|22236.97|0
1644412680000|2022-02-09 13:18:00|22237.5|22237.5|22237.77|22237.77|22237.86|22237.86|22237.5|22237.5|0
1644412690000|2022-02-09 13:18:10|22237.99|22237.99|22238.23|22238.23|22238.23|22238.23|22237.99|22237.99|0
1644412700000|2022-02-09 13:18:20|22238.3|22238.3|22238.49|22238.49|22238.72|22238.72|22238.3|22238.3|0
1644412710000|2022-02-09 13:18:30|22238.7|22238.7|22238.79|22238.79|22238.95|22238.95|22238.63|22238.63|0
1644412720000|2022-02-09 13:18:40|22238.5|22238.5|22238.49|22238.49|22238.93|22238.93|22238.49|22238.49|0
1644412730000|2022-02-09 13:18:50|22238.44|22238.44|22238.98|22238.98|22239.14|22239.14|22238.02|22238.02|0
1644412740000|2022-02-09 13:19:00|22239.06|22239.06|22239.03|22239.03|22239.08|22239.08|22238.89|22238.89|0
1644412750000|2022-02-09 13:19:10|22239.11|22239.11|22239.71|22239.71|22239.71|22239.71|22239.11|22239.11|0
1644412760000|2022-02-09 13:19:20|22239.73|22239.73|22239.57|22239.57|22240.03|22240.03|22239.52|22239.52|0
1644412770000|2022-02-09 13:19:30|22239.49|22239.49|22240|22240|22240|22240|22239.46|22239.46|0
1644412780000|2022-02-09 13:19:40|22240.2|22240.2|22240.43|22240.43|22240.48|22240.48|22240.08|22240.08|0
1644412790000|2022-02-09 13:19:50|22240.45|22240.45|22239.77|22239.77|22240.45|22240.45|22239.77|22239.77|0
1644412800000|2022-02-09 13:20:00|22239.7|22239.7|22238.89|22238.89|22239.7|22239.7|22238.8|22238.8|0
1644412810000|2022-02-09 13:20:10|22238.69|22238.69|22238.45|22238.45|22238.78|22238.78|22238.38|22238.38|0
1644412820000|2022-02-09 13:20:20|22238.39|22238.39|22238.62|22238.62|22238.65|22238.65|22238.27|22238.27|0
1644412830000|2022-02-09 13:20:30|22238.67|22238.67|22238.73|22238.73|22238.77|22238.77|22238.35|22238.35|0
1644412840000|2022-02-09 13:20:40|22238.66|22238.66|22237.92|22237.92|22238.66|22238.66|22237.79|22237.79|0
1644412850000|2022-02-09 13:20:50|22237.97|22237.97|22237.66|22237.66|22238.21|22238.21|22237.66|22237.66|0
1644412860000|2022-02-09 13:21:00|22237.81|22237.81|22236.75|22236.75|22237.81|22237.81|22236.75|22236.75|0
1644412870000|2022-02-09 13:21:10|22236.79|22236.79|22236.06|22236.06|22236.79|22236.79|22235.91|22235.91|0
1644412880000|2022-02-09 13:21:20|22236.13|22236.13|22236.1|22236.1|22236.13|22236.13|22236.08|22236.08|0
1644412890000|2022-02-09 13:21:30|22235.99|22235.99|22235.85|22235.85|22235.99|22235.99|22235.85|22235.85|0
1644412900000|2022-02-09 13:21:40|22235.59|22235.59|22236.2|22236.2|22236.2|22236.2|22235.53|22235.53|0
1644412910000|2022-02-09 13:21:50|22236.29|22236.29|22235.93|22235.93|22236.44|22236.44|22235.93|22235.93|0
1644412920000|2022-02-09 13:22:00|22235.82|22235.82|22236.37|22236.37|22236.37|22236.37|22235.82|22235.82|0
1644412930000|2022-02-09 13:22:10|22236.54|22236.54|22236.7|22236.7|22236.84|22236.84|22236.54|22236.54|0
1644412940000|2022-02-09 13:22:20|22236.8|22236.8|22236.8|22236.8|22236.89|22236.89|22236.68|22236.68|0
1644412950000|2022-02-09 13:22:30|22236.63|22236.63|22236.71|22236.71|22236.86|22236.86|22236.63|22236.63|0
1644412960000|2022-02-09 13:22:40|22236.66|22236.66|22236.97|22236.97|22237.12|22237.12|22236.66|22236.66|0
1644412970000|2022-02-09 13:22:50|22236.89|22236.89|22237.16|22237.16|22237.16|22237.16|22236.89|22236.89|0
1644412980000|2022-02-09 13:23:00|22237.17|22237.17|22236.61|22236.61|22237.17|22237.17|22236.52|22236.52|0
1644412990000|2022-02-09 13:23:10|22236.55|22236.55|22236.27|22236.27|22236.79|22236.79|22236.27|22236.27|0
1644413000000|2022-02-09 13:23:20|22236.15|22236.15|22236.42|22236.42|22236.7|22236.7|22236|22236|0
1644413010000|2022-02-09 13:23:30|22236.44|22236.44|22236.54|22236.54|22236.54|22236.54|22236.18|22236.18|0
1644413020000|2022-02-09 13:23:40|22236.4|22236.4|22235.92|22235.92|22236.4|22236.4|22235.92|22235.92|0
1644413030000|2022-02-09 13:23:50|22235.87|22235.87|22235.71|22235.71|22236.1|22236.1|22235.71|22235.71|0
1644413040000|2022-02-09 13:24:00|22235.66|22235.66|22235.34|22235.34|22235.66|22235.66|22235.31|22235.31|0
1644413050000|2022-02-09 13:24:10|22235.29|22235.29|22234.52|22234.52|22235.29|22235.29|22234.52|22234.52|0
1644413060000|2022-02-09 13:24:20|22234.61|22234.61|22234.23|22234.23|22234.61|22234.61|22234.03|22234.03|0
1644413070000|2022-02-09 13:24:30|22234.3|22234.3|22234.82|22234.82|22234.82|22234.82|22234.3|22234.3|0
1644413080000|2022-02-09 13:24:40|22234.93|22234.93|22235.95|22235.95|22235.95|22235.95|22234.83|22234.83|0
1644413090000|2022-02-09 13:24:50|22236.04|22236.04|22235.72|22235.72|22236.11|22236.11|22235.72|22235.72|0
1644413100000|2022-02-09 13:25:00|22235.76|22235.76|22235.99|22235.99|22236.25|22236.25|22235.76|22235.76|0
1644413110000|2022-02-09 13:25:10|22236.11|22236.11|22236.06|22236.06|22236.13|22236.13|22236.01|22236.01|0
1644413120000|2022-02-09 13:25:20|22236.14|22236.14|22236.92|22236.92|22236.98|22236.98|22236.14|22236.14|0
1644413130000|2022-02-09 13:25:30|22236.96|22236.96|22237.34|22237.34|22237.34|22237.34|22236.96|22236.96|0
1644413140000|2022-02-09 13:25:40|22237.43|22237.43|22237.91|22237.91|22237.91|22237.91|22237.23|22237.23|0
1644413150000|2022-02-09 13:25:50|22237.87|22237.87|22237|22237|22237.87|22237.87|22237|22237|0
1644413160000|2022-02-09 13:26:00|22236.86|22236.86|22237.38|22237.38|22237.57|22237.57|22236.65|22236.65|0
1644413170000|2022-02-09 13:26:10|22237.44|22237.44|22237.27|22237.27|22237.5|22237.5|22237.05|22237.05|0
1644413180000|2022-02-09 13:26:20|22237.23|22237.23|22236.51|22236.51|22237.38|22237.38|22236.51|22236.51|0
1644413190000|2022-02-09 13:26:30|22236.62|22236.62|22236.11|22236.11|22236.62|22236.62|22236.04|22236.04|0
1644413200000|2022-02-09 13:26:40|22236.02|22236.02|22235.33|22235.33|22236.06|22236.06|22235.33|22235.33|0
1644413210000|2022-02-09 13:26:50|22235.39|22235.39|22235.03|22235.03|22235.39|22235.39|22234.89|22234.89|0
1644413220000|2022-02-09 13:27:00|22234.94|22234.94|22234.39|22234.39|22234.94|22234.94|22234.12|22234.12|0
1644413230000|2022-02-09 13:27:10|22234.36|22234.36|22233.9|22233.9|22234.57|22234.57|22233.9|22233.9|0
1644413240000|2022-02-09 13:27:20|22233.86|22233.86|22234.01|22234.01|22234.01|22234.01|22233.43|22233.43|0
1644413250000|2022-02-09 13:27:30|22233.97|22233.97|22234.36|22234.36|22234.47|22234.47|22233.91|22233.91|0
1644413260000|2022-02-09 13:27:40|22234.34|22234.34|22234.1|22234.1|22234.34|22234.34|22234.06|22234.06|0
1644413270000|2022-02-09 13:27:50|22234|22234|22233.38|22233.38|22234.07|22234.07|22233.32|22233.32|0
1644413280000|2022-02-09 13:28:00|22233.25|22233.25|22232.88|22232.88|22233.25|22233.25|22232.88|22232.88|0
1644413290000|2022-02-09 13:28:10|22232.95|22232.95|22233.41|22233.41|22233.45|22233.45|22232.84|22232.84|0
1644413300000|2022-02-09 13:28:20|22233.54|22233.54|22233.37|22233.37|22233.54|22233.54|22233.22|22233.22|0
1644413310000|2022-02-09 13:28:30|22233.31|22233.31|22233.23|22233.23|22233.41|22233.41|22233.23|22233.23|0
1644413320000|2022-02-09 13:28:40|22233.28|22233.28|22233.23|22233.23|22233.39|22233.39|22233.11|22233.11|0
1644413330000|2022-02-09 13:28:50|22233.29|22233.29|22233.76|22233.76|22233.84|22233.84|22232.7|22232.7|0
1644413340000|2022-02-09 13:29:00|22233.82|22233.82|22235.94|22235.94|22236.01|22236.01|22233.82|22233.82|0
1644413350000|2022-02-09 13:29:10|22235.91|22235.91|22235.71|22235.71|22235.91|22235.91|22235.66|22235.66|0
1644413360000|2022-02-09 13:29:20|22236.1|22236.1|22235.88|22235.88|22236.1|22236.1|22235.74|22235.74|0
1644413370000|2022-02-09 13:29:30|22235.91|22235.91|22236.57|22236.57|22236.57|22236.57|22235.91|22235.91|0
1644413380000|2022-02-09 13:29:40|22236.51|22236.51|22236.41|22236.41|22236.51|22236.51|22236.15|22236.15|0
1644413390000|2022-02-09 13:29:50|22236.48|22236.48|22235.83|22235.83|22236.48|22236.48|22235.55|22235.55|0
1644413400000|2022-02-09 13:30:00|22235.77|22235.77|22235.63|22235.63|22235.85|22235.85|22235.42|22235.42|0
1644413410000|2022-02-09 13:30:10|22235.78|22235.78|22234.59|22234.59|22235.78|22235.78|22234.59|22234.59|0
1644413420000|2022-02-09 13:30:20|22234.72|22234.72|22234.98|22234.98|22235.01|22235.01|22234.6|22234.6|0
1644413430000|2022-02-09 13:30:30|22234.82|22234.82|22234.34|22234.34|22234.82|22234.82|22234.25|22234.25|0
1644413440000|2022-02-09 13:30:40|22234.42|22234.42|22234.8|22234.8|22234.92|22234.92|22234.42|22234.42|0
1644413450000|2022-02-09 13:30:50|22234.87|22234.87|22234.12|22234.12|22234.87|22234.87|22234.12|22234.12|0
1644413460000|2022-02-09 13:31:00|22234.17|22234.17|22233.53|22233.53|22234.17|22234.17|22233.46|22233.46|0
1644413470000|2022-02-09 13:31:10|22233.44|22233.44|22232.79|22232.79|22233.44|22233.44|22232.66|22232.66|0
1644413480000|2022-02-09 13:31:20|22232.65|22232.65|22232.75|22232.75|22232.95|22232.95|22232.65|22232.65|0
1644413490000|2022-02-09 13:31:30|22232.59|22232.59|22232.72|22232.72|22233.22|22233.22|22232.47|22232.47|0
1644413500000|2022-02-09 13:31:40|22232.6|22232.6|22232.32|22232.32|22232.64|22232.64|22232.32|22232.32|0
1644413510000|2022-02-09 13:31:50|22232.09|22232.09|22231.26|22231.26|22232.36|22232.36|22231.24|22231.24|0
1644413520000|2022-02-09 13:32:00|22231.21|22231.21|22231.05|22231.05|22231.45|22231.45|22231.05|22231.05|0
1644413530000|2022-02-09 13:32:10|22231.09|22231.09|22231.27|22231.27|22231.43|22231.43|22231.09|22231.09|0
1644413540000|2022-02-09 13:32:20|22231.36|22231.36|22231|22231|22231.48|22231.48|22230.81|22230.81|0
1644413550000|2022-02-09 13:32:30|22230.86|22230.86|22230.16|22230.16|22230.91|22230.91|22230.16|22230.16|0
1644413560000|2022-02-09 13:32:40|22230.07|22230.07|22230.65|22230.65|22230.65|22230.65|22230.06|22230.06|0
1644413570000|2022-02-09 13:32:50|22230.44|22230.44|22230.46|22230.46|22230.65|22230.65|22230.44|22230.44|0
1644413580000|2022-02-09 13:33:00|22230.49|22230.49|22230.32|22230.32|22230.63|22230.63|22230.32|22230.32|0
1644413590000|2022-02-09 13:33:10|22230.26|22230.26|22230.41|22230.41|22230.71|22230.71|22229.93|22229.93|0
1644413600000|2022-02-09 13:33:20|22230.57|22230.57|22230.95|22230.95|22231.03|22231.03|22230.52|22230.52|0
1644413610000|2022-02-09 13:33:30|22230.78|22230.78|22230.57|22230.57|22230.78|22230.78|22230.21|22230.21|0
1644413620000|2022-02-09 13:33:40|22230.54|22230.54|22230.35|22230.35|22230.57|22230.57|22230.35|22230.35|0
1644413630000|2022-02-09 13:33:50|22230.41|22230.41|22229.92|22229.92|22230.62|22230.62|22229.69|22229.69|0
1644413640000|2022-02-09 13:34:00|22229.81|22229.81|22230.41|22230.41|22230.48|22230.48|22229.64|22229.64|0
1644413650000|2022-02-09 13:34:10|22230.31|22230.31|22230.53|22230.53|22230.54|22230.54|22230.31|22230.31|0
1644413660000|2022-02-09 13:34:20|22230.59|22230.59|22230.46|22230.46|22230.59|22230.59|22230.16|22230.16|0
1644413670000|2022-02-09 13:34:30|22230.4|22230.4|22230.21|22230.21|22230.82|22230.82|22230.21|22230.21|0
1644413680000|2022-02-09 13:34:40|22230.28|22230.28|22230.46|22230.46|22230.48|22230.48|22230.22|22230.22|0
1644413690000|2022-02-09 13:34:50|22230.42|22230.42|22230.48|22230.48|22230.56|22230.56|22230.3|22230.3|0
1644413700000|2022-02-09 13:35:00|22230.41|22230.41|22230.32|22230.32|22230.53|22230.53|22230.26|22230.26|0
1644413710000|2022-02-09 13:35:10|22230.53|22230.53|22230.5|22230.5|22230.56|22230.56|22230.27|22230.27|0
1644413720000|2022-02-09 13:35:20|22230.44|22230.44|22231.13|22231.13|22231.13|22231.13|22230.37|22230.37|0
1644413730000|2022-02-09 13:35:30|22230.84|22230.84|22230.54|22230.54|22230.84|22230.84|22230.44|22230.44|0
1644413740000|2022-02-09 13:35:40|22230.51|22230.51|22230.03|22230.03|22230.51|22230.51|22229.89|22229.89|0
1644413750000|2022-02-09 13:35:50|22230.13|22230.13|22230.3|22230.3|22230.43|22230.43|22230.13|22230.13|0
1644413760000|2022-02-09 13:36:00|22230.36|22230.36|22230.55|22230.55|22230.66|22230.66|22230.36|22230.36|0
1644413770000|2022-02-09 13:36:10|22230.59|22230.59|22230.39|22230.39|22230.59|22230.59|22230.26|22230.26|0
1644413780000|2022-02-09 13:36:20|22230.46|22230.46|22230.04|22230.04|22230.46|22230.46|22230.04|22230.04|0
1644413790000|2022-02-09 13:36:30|22229.92|22229.92|22229.86|22229.86|22230.13|22230.13|22229.71|22229.71|0
1644413800000|2022-02-09 13:36:40|22229.94|22229.94|22230.56|22230.56|22230.56|22230.56|22229.64|22229.64|0
1644413810000|2022-02-09 13:36:50|22230.5|22230.5|22229.26|22229.26|22230.5|22230.5|22229.26|22229.26|0
1644413820000|2022-02-09 13:37:00|22229.14|22229.14|22229.46|22229.46|22229.63|22229.63|22229.14|22229.14|0
1644413830000|2022-02-09 13:37:10|22229.53|22229.53|22229.69|22229.69|22230.1|22230.1|22229.53|22229.53|0
1644413840000|2022-02-09 13:37:20|22229.71|22229.71|22229.64|22229.64|22229.86|22229.86|22229.59|22229.59|0
1644413850000|2022-02-09 13:37:30|22229.99|22229.99|22229.99|22229.99|22229.99|22229.99|22229.99|22229.99|0
1644413860000|2022-02-09 13:37:40|22230.32|22230.32|22230.14|22230.14|22230.42|22230.42|22229.96|22229.96|0
1644413870000|2022-02-09 13:37:50|22230.37|22230.37|22230.84|22230.84|22230.95|22230.95|22230.37|22230.37|0
1644413880000|2022-02-09 13:38:00|22230.95|22230.95|22231.16|22231.16|22231.16|22231.16|22230.56|22230.56|0
1644413890000|2022-02-09 13:38:10|22231.27|22231.27|22231.36|22231.36|22231.43|22231.43|22231.21|22231.21|0
1644413900000|2022-02-09 13:38:20|22231.58|22231.58|22230.67|22230.67|22231.58|22231.58|22230.67|22230.67|0
1644413910000|2022-02-09 13:38:30|22230.58|22230.58|22230.58|22230.58|22230.74|22230.74|22230.49|22230.49|0
1644413920000|2022-02-09 13:38:40|22230.73|22230.73|22230.61|22230.61|22230.73|22230.73|22230.37|22230.37|0
1644413930000|2022-02-09 13:38:50|22231.27|22231.27|22230.38|22230.38|22231.31|22231.31|22230.38|22230.38|0
1644413940000|2022-02-09 13:39:00|22230.32|22230.32|22229.59|22229.59|22230.32|22230.32|22229.58|22229.58|0
1644413950000|2022-02-09 13:39:10|22229.66|22229.66|22229.02|22229.02|22229.66|22229.66|22228.93|22228.93|0
1644413960000|2022-02-09 13:39:20|22228.95|22228.95|22228.46|22228.46|22229.09|22229.09|22228.37|22228.37|0
1644413970000|2022-02-09 13:39:30|22228.41|22228.41|22228.55|22228.55|22228.71|22228.71|22228.4|22228.4|0
1644413980000|2022-02-09 13:39:40|22228.61|22228.61|22227.85|22227.85|22228.61|22228.61|22227.85|22227.85|0
1644413990000|2022-02-09 13:39:50|22227.83|22227.83|22227.36|22227.36|22227.99|22227.99|22227.36|22227.36|0
1644414000000|2022-02-09 13:40:00|22227.28|22227.28|22226.76|22226.76|22227.28|22227.28|22226.64|22226.64|0
1644414010000|2022-02-09 13:40:10|22226.62|22226.62|22226.33|22226.33|22226.88|22226.88|22226.33|22226.33|0
1644414020000|2022-02-09 13:40:20|22226.29|22226.29|22226.35|22226.35|22226.45|22226.45|22226.18|22226.18|0
1644414030000|2022-02-09 13:40:30|22226.44|22226.44|22226.34|22226.34|22226.94|22226.94|22226.34|22226.34|0
1644414040000|2022-02-09 13:40:40|22226.28|22226.28|22226.28|22226.28|22226.75|22226.75|22226.19|22226.19|0
1644414050000|2022-02-09 13:40:50|22226|22226|22226.69|22226.69|22226.7|22226.7|22226|22226|0
1644414060000|2022-02-09 13:41:00|22227.11|22227.11|22226.74|22226.74|22227.35|22227.35|22226.74|22226.74|0
1644414070000|2022-02-09 13:41:10|22226.77|22226.77|22227.39|22227.39|22227.39|22227.39|22226.77|22226.77|0
1644414080000|2022-02-09 13:41:20|22227.48|22227.48|22227.22|22227.22|22227.55|22227.55|22227.08|22227.08|0
1644414090000|2022-02-09 13:41:30|22227.38|22227.38|22228.12|22228.12|22228.19|22228.19|22227.36|22227.36|0
1644414100000|2022-02-09 13:41:40|22228.09|22228.09|22228.3|22228.3|22228.3|22228.3|22228.01|22228.01|0
1644414110000|2022-02-09 13:41:50|22228.41|22228.41|22228.67|22228.67|22228.8|22228.8|22228.41|22228.41|0
1644414120000|2022-02-09 13:42:00|22228.55|22228.55|22228.69|22228.69|22228.74|22228.74|22228.38|22228.38|0
1644414130000|2022-02-09 13:42:10|22228.73|22228.73|22228.79|22228.79|22228.79|22228.79|22228.64|22228.64|0
1644414140000|2022-02-09 13:42:20|22229.02|22229.02|22229.59|22229.59|22229.76|22229.76|22229.02|22229.02|0
1644414150000|2022-02-09 13:42:30|22229.48|22229.48|22228.75|22228.75|22229.48|22229.48|22228.75|22228.75|0
1644414160000|2022-02-09 13:42:40|22228.78|22228.78|22229.11|22229.11|22229.26|22229.26|22228.76|22228.76|0
1644414170000|2022-02-09 13:42:50|22229.18|22229.18|22229.12|22229.12|22229.18|22229.18|22228.95|22228.95|0
1644414180000|2022-02-09 13:43:00|22229.23|22229.23|22229.4|22229.4|22230.03|22230.03|22229.14|22229.14|0
1644414190000|2022-02-09 13:43:10|22229.26|22229.26|22229.06|22229.06|22229.46|22229.46|22228.98|22228.98|0
1644414200000|2022-02-09 13:43:20|22228.71|22228.71|22229.21|22229.21|22229.21|22229.21|22228.53|22228.53|0
1644414210000|2022-02-09 13:43:30|22229.3|22229.3|22229.31|22229.31|22229.56|22229.56|22229.3|22229.3|0
1644414220000|2022-02-09 13:43:40|22229.33|22229.33|22229.09|22229.09|22229.43|22229.43|22229.06|22229.06|0
1644414230000|2022-02-09 13:43:50|22229.21|22229.21|22230.41|22230.41|22230.41|22230.41|22229.21|22229.21|0
1644414240000|2022-02-09 13:44:00|22230.62|22230.62|22231.25|22231.25|22231.25|22231.25|22230.62|22230.62|0
1644414250000|2022-02-09 13:44:10|22231.27|22231.27|22231.67|22231.67|22231.67|22231.67|22230.99|22230.99|0
1644414260000|2022-02-09 13:44:20|22231.76|22231.76|22232.42|22232.42|22232.42|22232.42|22231.25|22231.25|0
1644414270000|2022-02-09 13:44:30|22232.34|22232.34|22232.67|22232.67|22232.76|22232.76|22232.24|22232.24|0
1644414280000|2022-02-09 13:44:40|22232.41|22232.41|22233.86|22233.86|22233.98|22233.98|22232.41|22232.41|0
1644414290000|2022-02-09 13:44:50|22233.88|22233.88|22234.75|22234.75|22234.75|22234.75|22233.79|22233.79|0
1644414300000|2022-02-09 13:45:00|22234.78|22234.78|22235.83|22235.83|22235.83|22235.83|22234.72|22234.72|0
1644414310000|2022-02-09 13:45:10|22235.89|22235.89|22235.56|22235.56|22235.92|22235.92|22235.55|22235.55|0
1644414320000|2022-02-09 13:45:20|22235.62|22235.62|22235.8|22235.8|22235.83|22235.83|22235.58|22235.58|0
1644414330000|2022-02-09 13:45:30|22235.94|22235.94|22235.34|22235.34|22236.08|22236.08|22235.34|22235.34|0
1644414340000|2022-02-09 13:45:40|22235.4|22235.4|22235.18|22235.18|22235.76|22235.76|22235.18|22235.18|0
1644414350000|2022-02-09 13:45:50|22235.14|22235.14|22235.55|22235.55|22235.55|22235.55|22234.98|22234.98|0
1644414360000|2022-02-09 13:46:00|22235.5|22235.5|22235.69|22235.69|22235.69|22235.69|22235.34|22235.34|0
1644414370000|2022-02-09 13:46:10|22235.76|22235.76|22236.18|22236.18|22236.27|22236.27|22235.44|22235.44|0
1644414380000|2022-02-09 13:46:20|22236.26|22236.26|22236.43|22236.43|22236.43|22236.43|22236.22|22236.22|0
1644414390000|2022-02-09 13:46:30|22236.36|22236.36|22236.03|22236.03|22236.36|22236.36|22235.81|22235.81|0
1644414400000|2022-02-09 13:46:40|22236.07|22236.07|22235.49|22235.49|22236.07|22236.07|22235.49|22235.49|0
1644414410000|2022-02-09 13:46:50|22235.69|22235.69|22236.46|22236.46|22236.46|22236.46|22235.69|22235.69|0
1644414420000|2022-02-09 13:47:00|22236.48|22236.48|22236.02|22236.02|22236.61|22236.61|22235.98|22235.98|0
1644414430000|2022-02-09 13:47:10|22235.95|22235.95|22236.44|22236.44|22236.48|22236.48|22235.95|22235.95|0
1644414440000|2022-02-09 13:47:20|22236.54|22236.54|22236.3|22236.3|22236.54|22236.54|22236.15|22236.15|0
1644414450000|2022-02-09 13:47:30|22236.47|22236.47|22237.02|22237.02|22237.09|22237.09|22236.47|22236.47|0
1644414460000|2022-02-09 13:47:40|22237.08|22237.08|22235.98|22235.98|22237.13|22237.13|22235.96|22235.96|0
1644414470000|2022-02-09 13:47:50|22236.03|22236.03|22236.89|22236.89|22237.1|22237.1|22235.98|22235.98|0
1644414480000|2022-02-09 13:48:00|22236.83|22236.83|22236.67|22236.67|22236.83|22236.83|22236.63|22236.63|0
1644414490000|2022-02-09 13:48:10|22236.74|22236.74|22236.1|22236.1|22236.81|22236.81|22235.86|22235.86|0
1644414500000|2022-02-09 13:48:20|22236.16|22236.16|22235.61|22235.61|22236.28|22236.28|22235.61|22235.61|0
1644414510000|2022-02-09 13:48:30|22235.49|22235.49|22235.74|22235.74|22235.74|22235.74|22235.42|22235.42|0
1644414520000|2022-02-09 13:48:40|22235.82|22235.82|22235.29|22235.29|22235.82|22235.82|22235.24|22235.24|0
1644414530000|2022-02-09 13:48:50|22235.35|22235.35|22234.44|22234.44|22235.35|22235.35|22234.24|22234.24|0
1644414540000|2022-02-09 13:49:00|22234.48|22234.48|22235.88|22235.88|22236.09|22236.09|22234.48|22234.48|0
1644414550000|2022-02-09 13:49:10|22235.79|22235.79|22235.41|22235.41|22235.88|22235.88|22235.33|22235.33|0
1644414560000|2022-02-09 13:49:20|22235.51|22235.51|22234.64|22234.64|22235.51|22235.51|22234.58|22234.58|0
1644414570000|2022-02-09 13:49:30|22234.78|22234.78|22235.35|22235.35|22235.42|22235.42|22234.69|22234.69|0
1644414580000|2022-02-09 13:49:40|22235.4|22235.4|22235.77|22235.77|22235.77|22235.77|22235.34|22235.34|0
1644414590000|2022-02-09 13:49:50|22235.89|22235.89|22236.01|22236.01|22236.09|22236.09|22235.84|22235.84|0
1644414600000|2022-02-09 13:50:00|22236.05|22236.05|22235.97|22235.97|22236.37|22236.37|22235.97|22235.97|0
1644414610000|2022-02-09 13:50:10|22236|22236|22236.44|22236.44|22236.56|22236.56|22236|22236|0
1644414620000|2022-02-09 13:50:20|22236.48|22236.48|22236.46|22236.46|22236.55|22236.55|22236.21|22236.21|0
1644414630000|2022-02-09 13:50:30|22236.56|22236.56|22236.84|22236.84|22236.84|22236.84|22236.49|22236.49|0
1644414640000|2022-02-09 13:50:40|22236.88|22236.88|22236.75|22236.75|22236.97|22236.97|22236.75|22236.75|0
1644414650000|2022-02-09 13:50:50|22236.73|22236.73|22236.36|22236.36|22236.73|22236.73|22236.31|22236.31|0
1644414660000|2022-02-09 13:51:00|22236.34|22236.34|22235.46|22235.46|22236.45|22236.45|22235.43|22235.43|0
1644414670000|2022-02-09 13:51:10|22235.2|22235.2|22235.32|22235.32|22235.68|22235.68|22235.2|22235.2|0
1644414680000|2022-02-09 13:51:20|22235.24|22235.24|22235.63|22235.63|22235.85|22235.85|22235.19|22235.19|0
1644414690000|2022-02-09 13:51:30|22235.59|22235.59|22235.57|22235.57|22235.69|22235.69|22235.45|22235.45|0
1644414700000|2022-02-09 13:51:40|22235.46|22235.46|22235.07|22235.07|22235.57|22235.57|22235.07|22235.07|0
1644414710000|2022-02-09 13:51:50|22235.2|22235.2|22234.58|22234.58|22235.2|22235.2|22234.58|22234.58|0
1644414720000|2022-02-09 13:52:00|22234.72|22234.72|22234.99|22234.99|22235.02|22235.02|22234.72|22234.72|0
1644414730000|2022-02-09 13:52:10|22235.03|22235.03|22235.01|22235.01|22235.07|22235.07|22234.99|22234.99|0
1644414740000|2022-02-09 13:52:20|22234.99|22234.99|22235.02|22235.02|22235.28|22235.28|22234.99|22234.99|0
1644414750000|2022-02-09 13:52:30|22235.16|22235.16|22235.47|22235.47|22235.47|22235.47|22235.04|22235.04|0
1644414760000|2022-02-09 13:52:40|22235.41|22235.41|22235.43|22235.43|22235.58|22235.58|22235.34|22235.34|0
1644414770000|2022-02-09 13:52:50|22235.48|22235.48|22235.98|22235.98|22236.06|22236.06|22235.48|22235.48|0
1644414780000|2022-02-09 13:53:00|22235.84|22235.84|22237.25|22237.25|22237.25|22237.25|22235.84|22235.84|0
1644414790000|2022-02-09 13:53:10|22237.31|22237.31|22237.16|22237.16|22237.53|22237.53|22237.11|22237.11|0
1644414800000|2022-02-09 13:53:20|22237.1|22237.1|22237.62|22237.62|22237.62|22237.62|22237.1|22237.1|0
1644414810000|2022-02-09 13:53:30|22237.65|22237.65|22237.43|22237.43|22237.66|22237.66|22237.31|22237.31|0
1644414820000|2022-02-09 13:53:40|22237.38|22237.38|22237.62|22237.62|22237.68|22237.68|22237.31|22237.31|0
1644414830000|2022-02-09 13:53:50|22237.68|22237.68|22237.31|22237.31|22237.77|22237.77|22237.27|22237.27|0
1644414840000|2022-02-09 13:54:00|22237.27|22237.27|22236.96|22236.96|22237.34|22237.34|22236.85|22236.85|0
1644414850000|2022-02-09 13:54:10|22236.83|22236.83|22237.15|22237.15|22237.22|22237.22|22236.83|22236.83|0
1644414860000|2022-02-09 13:54:20|22237.09|22237.09|22237.5|22237.5|22237.5|22237.5|22237.09|22237.09|0
1644414870000|2022-02-09 13:54:30|22237.54|22237.54|22237.43|22237.43|22237.54|22237.54|22237.26|22237.26|0
1644414880000|2022-02-09 13:54:40|22237.57|22237.57|22238.01|22238.01|22238.1|22238.1|22237.54|22237.54|0
1644414890000|2022-02-09 13:54:50|22237.87|22237.87|22237.78|22237.78|22237.94|22237.94|22237.78|22237.78|0
1644414900000|2022-02-09 13:55:00|22237.9|22237.9|22238.51|22238.51|22238.51|22238.51|22237.53|22237.53|0
1644414910000|2022-02-09 13:55:10|22238.54|22238.54|22238.64|22238.64|22238.75|22238.75|22238.49|22238.49|0
1644414920000|2022-02-09 13:55:20|22238.45|22238.45|22239.15|22239.15|22239.15|22239.15|22238.41|22238.41|0
1644414930000|2022-02-09 13:55:30|22239.44|22239.44|22239.52|22239.52|22239.55|22239.55|22239.44|22239.44|0
1644414940000|2022-02-09 13:55:40|22239.59|22239.59|22239.42|22239.42|22239.59|22239.59|22239.42|22239.42|0
1644414950000|2022-02-09 13:55:50|22239.53|22239.53|22239.46|22239.46|22239.92|22239.92|22239.46|22239.46|0
1644414960000|2022-02-09 13:56:00|22239.31|22239.31|22239.58|22239.58|22239.65|22239.65|22239.21|22239.21|0
1644414970000|2022-02-09 13:56:10|22239.52|22239.52|22239.21|22239.21|22239.52|22239.52|22239.14|22239.14|0
1644414980000|2022-02-09 13:56:20|22239.26|22239.26|22238.86|22238.86|22239.28|22239.28|22238.86|22238.86|0
1644414990000|2022-02-09 13:56:30|22238.19|22238.19|22238.19|22238.19|22238.19|22238.19|22238.19|22238.19|0
1644415000000|2022-02-09 13:56:40|22238.09|22238.09|22238.63|22238.63|22238.63|22238.63|22238.02|22238.02|0
1644415010000|2022-02-09 13:56:50|22238.68|22238.68|22238.63|22238.63|22238.78|22238.78|22238.63|22238.63|0
1644415020000|2022-02-09 13:57:00|22238.58|22238.58|22238.25|22238.25|22238.58|22238.58|22238.25|22238.25|0
1644415030000|2022-02-09 13:57:10|22238.32|22238.32|22238.35|22238.35|22238.42|22238.42|22238.3|22238.3|0
1644415040000|2022-02-09 13:57:20|22238.29|22238.29|22238.35|22238.35|22238.41|22238.41|22238.29|22238.29|0
1644415050000|2022-02-09 13:57:30|22238.3|22238.3|22238.24|22238.24|22238.56|22238.56|22238.24|22238.24|0
1644415060000|2022-02-09 13:57:40|22238.3|22238.3|22237.94|22237.94|22238.38|22238.38|22237.91|22237.91|0
1644415070000|2022-02-09 13:57:50|22237.82|22237.82|22237.47|22237.47|22237.82|22237.82|22237.45|22237.45|0
1644415080000|2022-02-09 13:58:00|22237.59|22237.59|22236.88|22236.88|22237.59|22237.59|22236.88|22236.88|0
1644415090000|2022-02-09 13:58:10|22236.96|22236.96|22237.1|22237.1|22237.18|22237.18|22236.72|22236.72|0
1644415100000|2022-02-09 13:58:20|22237.22|22237.22|22237.11|22237.11|22237.26|22237.26|22237.11|22237.11|0
1644415110000|2022-02-09 13:58:30|22237.22|22237.22|22236.98|22236.98|22237.29|22237.29|22236.93|22236.93|0
1644415120000|2022-02-09 13:58:40|22236.89|22236.89|22236.94|22236.94|22237.1|22237.1|22236.73|22236.73|0
1644415130000|2022-02-09 13:58:50|22237|22237|22236.79|22236.79|22237.5|22237.5|22236.79|22236.79|0
1644415140000|2022-02-09 13:59:00|22236.83|22236.83|22236.39|22236.39|22237.04|22237.04|22236.1|22236.1|0
1644415150000|2022-02-09 13:59:10|22236.35|22236.35|22236.66|22236.66|22236.67|22236.67|22236.21|22236.21|0
1644415160000|2022-02-09 13:59:20|22236.57|22236.57|22236.34|22236.34|22236.66|22236.66|22236.3|22236.3|0
1644415170000|2022-02-09 13:59:30|22236.28|22236.28|22236.21|22236.21|22236.28|22236.28|22236.21|22236.21|0
1644415180000|2022-02-09 13:59:40|22236.28|22236.28|22236.32|22236.32|22236.49|22236.49|22236.23|22236.23|0
1644415190000|2022-02-09 13:59:50|22236.49|22236.49|22236.29|22236.29|22236.71|22236.71|22236.29|22236.29|0
1644415200000|2022-02-09 14:00:00|22236.31|22236.31|22235.8|22235.8|22236.31|22236.31|22235.74|22235.74|0
1644415210000|2022-02-09 14:00:10|22235.55|22235.55|22236.15|22236.15|22236.15|22236.15|22235.48|22235.48|0
1644415220000|2022-02-09 14:00:20|22236.36|22236.36|22236.17|22236.17|22236.43|22236.43|22236.12|22236.12|0
1644415230000|2022-02-09 14:00:30|22236.69|22236.69|22236.42|22236.42|22236.72|22236.72|22236.33|22236.33|0
1644415240000|2022-02-09 14:00:40|22236.37|22236.37|22236.89|22236.89|22236.89|22236.89|22236.34|22236.34|0
1644415250000|2022-02-09 14:00:50|22236.77|22236.77|22236.66|22236.66|22236.77|22236.77|22236.23|22236.23|0
1644415260000|2022-02-09 14:01:00|22236.76|22236.76|22236.22|22236.22|22236.76|22236.76|22236.14|22236.14|0
1644415270000|2022-02-09 14:01:10|22236.14|22236.14|22236.15|22236.15|22236.27|22236.27|22235.85|22235.85|0
1644415280000|2022-02-09 14:01:20|22236.37|22236.37|22236.54|22236.54|22236.54|22236.54|22235.14|22235.14|0
1644415290000|2022-02-09 14:01:30|22236.48|22236.48|22236.39|22236.39|22236.88|22236.88|22236.39|22236.39|0
1644415300000|2022-02-09 14:01:40|22236.29|22236.29|22235.86|22235.86|22236.29|22236.29|22235.72|22235.72|0
1644415310000|2022-02-09 14:01:50|22235.89|22235.89|22235.42|22235.42|22235.95|22235.95|22235.42|22235.42|0
1644415320000|2022-02-09 14:02:00|22235.39|22235.39|22234.96|22234.96|22235.39|22235.39|22234.96|22234.96|0
1644415330000|2022-02-09 14:02:10|22234.84|22234.84|22234.62|22234.62|22235.07|22235.07|22234.62|22234.62|0
1644415340000|2022-02-09 14:02:20|22234.51|22234.51|22234.37|22234.37|22234.58|22234.58|22234.31|22234.31|0
1644415350000|2022-02-09 14:02:30|22234.26|22234.26|22233.5|22233.5|22234.26|22234.26|22233.47|22233.47|0
1644415360000|2022-02-09 14:02:40|22233.45|22233.45|22233.3|22233.3|22233.67|22233.67|22233.18|22233.18|0
1644415370000|2022-02-09 14:02:50|22233.33|22233.33|22233.52|22233.52|22233.59|22233.59|22233.33|22233.33|0
1644415380000|2022-02-09 14:03:00|22233.4|22233.4|22233.93|22233.93|22234.2|22234.2|22233.4|22233.4|0
1644415390000|2022-02-09 14:03:10|22234.01|22234.01|22233.64|22233.64|22234.05|22234.05|22233.64|22233.64|0
1644415400000|2022-02-09 14:03:20|22233.62|22233.62|22233.45|22233.45|22233.69|22233.69|22233.31|22233.31|0
1644415410000|2022-02-09 14:03:30|22233.4|22233.4|22232.99|22232.99|22233.4|22233.4|22232.85|22232.85|0
1644415420000|2022-02-09 14:03:40|22232.95|22232.95|22232.7|22232.7|22233.01|22233.01|22232.7|22232.7|0
1644415430000|2022-02-09 14:03:50|22232.67|22232.67|22232.76|22232.76|22233.1|22233.1|22232.66|22232.66|0
1644415440000|2022-02-09 14:04:00|22232.69|22232.69|22232.01|22232.01|22232.69|22232.69|22231.96|22231.96|0
1644415450000|2022-02-09 14:04:10|22231.98|22231.98|22232.32|22232.32|22232.32|22232.32|22231.98|22231.98|0
1644415460000|2022-02-09 14:04:20|22232.38|22232.38|22232.7|22232.7|22232.86|22232.86|22232.38|22232.38|0
1644415470000|2022-02-09 14:04:30|22232.81|22232.81|22233.14|22233.14|22233.14|22233.14|22232.75|22232.75|0
1644415480000|2022-02-09 14:04:40|22233.07|22233.07|22232.66|22232.66|22233.07|22233.07|22232.6|22232.6|0
1644415490000|2022-02-09 14:04:50|22232.59|22232.59|22232.63|22232.63|22232.66|22232.66|22232.43|22232.43|0
1644415500000|2022-02-09 14:05:00|22232.7|22232.7|22232.04|22232.04|22232.7|22232.7|22232.04|22232.04|0
1644415510000|2022-02-09 14:05:10|22231.97|22231.97|22230.73|22230.73|22231.97|22231.97|22230.66|22230.66|0
1644415520000|2022-02-09 14:05:20|22230.69|22230.69|22230.37|22230.37|22230.78|22230.78|22230.37|22230.37|0
1644415530000|2022-02-09 14:05:30|22230.3|22230.3|22230.12|22230.12|22230.43|22230.43|22230|22230|0
1644415540000|2022-02-09 14:05:40|22230.23|22230.23|22230.97|22230.97|22231.05|22231.05|22230.1|22230.1|0
1644415550000|2022-02-09 14:05:50|22231.03|22231.03|22231.12|22231.12|22231.18|22231.18|22230.96|22230.96|0
1644415560000|2022-02-09 14:06:00|22231.09|22231.09|22230.49|22230.49|22231.09|22231.09|22230.49|22230.49|0
1644415570000|2022-02-09 14:06:10|22230.44|22230.44|22229.73|22229.73|22230.58|22230.58|22229.66|22229.66|0
1644415580000|2022-02-09 14:06:20|22229.59|22229.59|22229.03|22229.03|22229.66|22229.66|22228.92|22228.92|0
1644415590000|2022-02-09 14:06:30|22229.08|22229.08|22228.93|22228.93|22229.08|22229.08|22228.87|22228.87|0
1644415600000|2022-02-09 14:06:40|22228.88|22228.88|22227.26|22227.26|22228.88|22228.88|22227.26|22227.26|0
1644415610000|2022-02-09 14:06:50|22227.48|22227.48|22227.36|22227.36|22227.48|22227.48|22227.36|22227.36|0
1644415620000|2022-02-09 14:07:00|22227.45|22227.45|22227.31|22227.31|22227.45|22227.45|22227.2|22227.2|0
1644415630000|2022-02-09 14:07:10|22227.25|22227.25|22226.7|22226.7|22227.25|22227.25|22226.65|22226.65|0
1644415640000|2022-02-09 14:07:20|22226.76|22226.76|22226.69|22226.69|22226.94|22226.94|22226.62|22226.62|0
1644415650000|2022-02-09 14:07:30|22226.76|22226.76|22227.41|22227.41|22227.41|22227.41|22226.74|22226.74|0
1644415660000|2022-02-09 14:07:40|22227.35|22227.35|22227.39|22227.39|22227.62|22227.62|22227.3|22227.3|0
1644415670000|2022-02-09 14:07:50|22227.35|22227.35|22227.1|22227.1|22227.49|22227.49|22227.1|22227.1|0
1644415680000|2022-02-09 14:08:00|22227.35|22227.35|22227.53|22227.53|22227.53|22227.53|22227.17|22227.17|0
1644415690000|2022-02-09 14:08:10|22227.58|22227.58|22227.59|22227.59|22227.66|22227.66|22227.57|22227.57|0
1644415700000|2022-02-09 14:08:20|22227.53|22227.53|22227.22|22227.22|22227.53|22227.53|22227.03|22227.03|0
1644415710000|2022-02-09 14:08:30|22227.24|22227.24|22227.37|22227.37|22227.43|22227.43|22227.22|22227.22|0
1644415720000|2022-02-09 14:08:40|22227.31|22227.31|22226.92|22226.92|22227.37|22227.37|22226.92|22226.92|0
1644415730000|2022-02-09 14:08:50|22226.86|22226.86|22226.75|22226.75|22226.91|22226.91|22226.62|22226.62|0
1644415740000|2022-02-09 14:09:00|22226.81|22226.81|22226.84|22226.84|22226.92|22226.92|22226.66|22226.66|0
1644415750000|2022-02-09 14:09:10|22226.78|22226.78|22227.36|22227.36|22227.36|22227.36|22226.69|22226.69|0
1644415760000|2022-02-09 14:09:20|22227.41|22227.41|22228.36|22228.36|22228.36|22228.36|22227.41|22227.41|0
1644415770000|2022-02-09 14:09:30|22228.42|22228.42|22228.6|22228.6|22228.67|22228.67|22228.38|22228.38|0
1644415780000|2022-02-09 14:09:40|22228.82|22228.82|22229.03|22229.03|22229.07|22229.07|22228.76|22228.76|0
1644415790000|2022-02-09 14:09:50|22229.09|22229.09|22228.92|22228.92|22229.09|22229.09|22228.76|22228.76|0
1644415800000|2022-02-09 14:10:00|22228.88|22228.88|22228.88|22228.88|22228.89|22228.89|22228.72|22228.72|0
1644415810000|2022-02-09 14:10:10|22228.91|22228.91|22228.81|22228.81|22228.98|22228.98|22228.81|22228.81|0
1644415820000|2022-02-09 14:10:20|22228.92|22228.92|22229.1|22229.1|22229.2|22229.2|22228.92|22228.92|0
1644415830000|2022-02-09 14:10:30|22229.08|22229.08|22229.18|22229.18|22229.18|22229.18|22228.99|22228.99|0
1644415840000|2022-02-09 14:10:40|22229.53|22229.53|22230.21|22230.21|22230.31|22230.31|22229.53|22229.53|0
1644415850000|2022-02-09 14:10:50|22230.14|22230.14|22229.95|22229.95|22230.14|22230.14|22229.82|22229.82|0
1644415860000|2022-02-09 14:11:00|22229.98|22229.98|22230.22|22230.22|22230.22|22230.22|22229.84|22229.84|0
1644415870000|2022-02-09 14:11:10|22230.13|22230.13|22229.91|22229.91|22230.2|22230.2|22229.81|22229.81|0
1644415880000|2022-02-09 14:11:20|22230.13|22230.13|22229.88|22229.88|22230.19|22230.19|22229.73|22229.73|0
1644415890000|2022-02-09 14:11:30|22230.11|22230.11|22230.38|22230.38|22230.69|22230.69|22230.02|22230.02|0
1644415900000|2022-02-09 14:11:40|22230.41|22230.41|22229.83|22229.83|22230.41|22230.41|22229.83|22229.83|0
1644415910000|2022-02-09 14:11:50|22229.74|22229.74|22229.73|22229.73|22229.83|22229.83|22229.69|22229.69|0
1644415920000|2022-02-09 14:12:00|22229.58|22229.58|22228.91|22228.91|22229.58|22229.58|22228.91|22228.91|0
1644415930000|2022-02-09 14:12:10|22228.99|22228.99|22229.36|22229.36|22229.49|22229.49|22228.91|22228.91|0
1644415940000|2022-02-09 14:12:20|22229.42|22229.42|22229.54|22229.54|22229.73|22229.73|22229.39|22229.39|0
1644415950000|2022-02-09 14:12:30|22229.63|22229.63|22229.88|22229.88|22229.88|22229.88|22229.57|22229.57|0
1644415960000|2022-02-09 14:12:40|22229.83|22229.83|22229.36|22229.36|22229.83|22229.83|22229.18|22229.18|0
1644415970000|2022-02-09 14:12:50|22229.42|22229.42|22229.14|22229.14|22229.42|22229.42|22229.07|22229.07|0
1644415980000|2022-02-09 14:13:00|22229.08|22229.08|22229.29|22229.29|22229.42|22229.42|22228.98|22228.98|0
1644415990000|2022-02-09 14:13:10|22229.21|22229.21|22229.2|22229.2|22229.21|22229.21|22229.09|22229.09|0
1644416000000|2022-02-09 14:13:20|22229.28|22229.28|22229.06|22229.06|22229.34|22229.34|22228.86|22228.86|0
1644416010000|2022-02-09 14:13:30|22228.96|22228.96|22228.39|22228.39|22228.96|22228.96|22228.38|22228.38|0
1644416020000|2022-02-09 14:13:40|22228.34|22228.34|22226.36|22226.36|22228.34|22228.34|22226.31|22226.31|0
1644416030000|2022-02-09 14:13:50|22226.29|22226.29|22225.62|22225.62|22226.52|22226.52|22225.59|22225.59|0
1644416040000|2022-02-09 14:14:00|22225.66|22225.66|22225.16|22225.16|22225.75|22225.75|22225.14|22225.14|0
1644416050000|2022-02-09 14:14:10|22225.12|22225.12|22224.66|22224.66|22225.12|22225.12|22224.52|22224.52|0
1644416060000|2022-02-09 14:14:20|22224.76|22224.76|22225.67|22225.67|22225.76|22225.76|22224.76|22224.76|0
1644416070000|2022-02-09 14:14:30|22225.6|22225.6|22225.83|22225.83|22225.98|22225.98|22225.58|22225.58|0
1644416080000|2022-02-09 14:14:40|22225.92|22225.92|22226.2|22226.2|22226.2|22226.2|22225.85|22225.85|0
1644416090000|2022-02-09 14:14:50|22226.18|22226.18|22226.01|22226.01|22226.18|22226.18|22226.01|22226.01|0
1644416100000|2022-02-09 14:15:00|22226.06|22226.06|22226.23|22226.23|22226.36|22226.36|22226.06|22226.06|0
1644416110000|2022-02-09 14:15:10|22226.3|22226.3|22226.57|22226.57|22226.75|22226.75|22226.3|22226.3|0
1644416120000|2022-02-09 14:15:20|22226.71|22226.71|22227|22227|22227.06|22227.06|22226.7|22226.7|0
1644416130000|2022-02-09 14:15:30|22226.95|22226.95|22226.79|22226.79|22226.95|22226.95|22226.52|22226.52|0
1644416140000|2022-02-09 14:15:40|22226.99|22226.99|22226.93|22226.93|22227.04|22227.04|22226.87|22226.87|0
1644416150000|2022-02-09 14:15:50|22226.85|22226.85|22226.7|22226.7|22226.98|22226.98|22226.61|22226.61|0
1644416160000|2022-02-09 14:16:00|22226.78|22226.78|22227.12|22227.12|22227.12|22227.12|22226.7|22226.7|0
1644416170000|2022-02-09 14:16:10|22227.05|22227.05|22227.19|22227.19|22227.19|22227.19|22227.05|22227.05|0
1644416180000|2022-02-09 14:16:20|22227.15|22227.15|22227.38|22227.38|22227.42|22227.42|22227.12|22227.12|0
1644416190000|2022-02-09 14:16:30|22227.46|22227.46|22227.59|22227.59|22227.59|22227.59|22227.46|22227.46|0
1644416200000|2022-02-09 14:16:40|22227.54|22227.54|22227.54|22227.54|22227.63|22227.63|22227.45|22227.45|0
1644416210000|2022-02-09 14:16:50|22227.37|22227.37|22227.14|22227.14|22227.64|22227.64|22227.14|22227.14|0
1644416220000|2022-02-09 14:17:00|22227.09|22227.09|22226.83|22226.83|22227.23|22227.23|22226.83|22226.83|0
1644416230000|2022-02-09 14:17:10|22226.65|22226.65|22226.27|22226.27|22226.65|22226.65|22226.27|22226.27|0
1644416240000|2022-02-09 14:17:20|22226.35|22226.35|22226.18|22226.18|22226.35|22226.35|22226.06|22226.06|0
1644416250000|2022-02-09 14:17:30|22226.14|22226.14|22226.15|22226.15|22226.28|22226.28|22226.01|22226.01|0
1644416260000|2022-02-09 14:17:40|22226.08|22226.08|22226.19|22226.19|22226.24|22226.24|22225.95|22225.95|0
1644416270000|2022-02-09 14:17:50|22226.22|22226.22|22226.79|22226.79|22226.82|22226.82|22226.22|22226.22|0
1644416280000|2022-02-09 14:18:00|22226.93|22226.93|22226.72|22226.72|22227.01|22227.01|22226.71|22226.71|0
1644416290000|2022-02-09 14:18:10|22226.79|22226.79|22227.3|22227.3|22227.3|22227.3|22226.79|22226.79|0
1644416300000|2022-02-09 14:18:20|22227.39|22227.39|22228.03|22228.03|22228.03|22228.03|22227.32|22227.32|0
1644416310000|2022-02-09 14:18:30|22228.09|22228.09|22228.18|22228.18|22228.18|22228.18|22228.09|22228.09|0
1644416320000|2022-02-09 14:18:40|22228.07|22228.07|22228.14|22228.14|22228.14|22228.14|22227.93|22227.93|0
1644416330000|2022-02-09 14:18:50|22228.28|22228.28|22228.65|22228.65|22228.65|22228.65|22228.24|22228.24|0
1644416340000|2022-02-09 14:19:00|22228.74|22228.74|22229|22229|22229.11|22229.11|22228.74|22228.74|0
1644416350000|2022-02-09 14:19:10|22228.95|22228.95|22229.18|22229.18|22229.28|22229.28|22228.93|22228.93|0
1644416360000|2022-02-09 14:19:20|22229.01|22229.01|22229.1|22229.1|22229.1|22229.1|22228.91|22228.91|0
1644416370000|2022-02-09 14:19:30|22229.33|22229.33|22229.18|22229.18|22229.43|22229.43|22229.02|22229.02|0
1644416380000|2022-02-09 14:19:40|22229.14|22229.14|22229.67|22229.67|22229.67|22229.67|22229.09|22229.09|0
1644416390000|2022-02-09 14:19:50|22229.74|22229.74|22230.88|22230.88|22230.88|22230.88|22229.74|22229.74|0
1644416400000|2022-02-09 14:20:00|22231.29|22231.29|22231.73|22231.73|22231.8|22231.8|22231.29|22231.29|0
1644416410000|2022-02-09 14:20:10|22231.63|22231.63|22232.56|22232.56|22232.66|22232.66|22231.63|22231.63|0
1644416420000|2022-02-09 14:20:20|22232.76|22232.76|22232.78|22232.78|22232.91|22232.91|22232.75|22232.75|0
1644416430000|2022-02-09 14:20:30|22232.82|22232.82|22234.3|22234.3|22234.3|22234.3|22232.82|22232.82|0
1644416440000|2022-02-09 14:20:40|22234.23|22234.23|22235.02|22235.02|22235.02|22235.02|22234.23|22234.23|0
1644416450000|2022-02-09 14:20:50|22234.88|22234.88|22235.4|22235.4|22235.4|22235.4|22234.88|22234.88|0
1644416460000|2022-02-09 14:21:00|22235.62|22235.62|22236.28|22236.28|22236.32|22236.32|22235.58|22235.58|0
1644416470000|2022-02-09 14:21:10|22236.24|22236.24|22236.31|22236.31|22236.35|22236.35|22235.99|22235.99|0
1644416480000|2022-02-09 14:21:20|22236.26|22236.26|22236.39|22236.39|22236.61|22236.61|22236.26|22236.26|0
1644416490000|2022-02-09 14:21:30|22236.27|22236.27|22236.43|22236.43|22236.58|22236.58|22236.12|22236.12|0
1644416500000|2022-02-09 14:21:40|22236.49|22236.49|22236.69|22236.69|22236.69|22236.69|22236.25|22236.25|0
1644416510000|2022-02-09 14:21:50|22236.9|22236.9|22237.12|22237.12|22237.12|22237.12|22236.81|22236.81|0
1644416520000|2022-02-09 14:22:00|22237.55|22237.55|22238.19|22238.19|22238.26|22238.26|22237.55|22237.55|0
1644416530000|2022-02-09 14:22:10|22238.23|22238.23|22238.2|22238.2|22238.33|22238.33|22238.06|22238.06|0
1644416540000|2022-02-09 14:22:20|22238.03|22238.03|22238.15|22238.15|22238.17|22238.17|22238.03|22238.03|0
1644416550000|2022-02-09 14:22:30|22237.98|22237.98|22238.32|22238.32|22238.36|22238.36|22237.83|22237.83|0
1644416560000|2022-02-09 14:22:40|22238.43|22238.43|22238.33|22238.33|22239|22239|22238.25|22238.25|0
1644416570000|2022-02-09 14:22:50|22238.36|22238.36|22238.63|22238.63|22238.84|22238.84|22238.36|22238.36|0
1644416580000|2022-02-09 14:23:00|22238.76|22238.76|22239.89|22239.89|22239.94|22239.94|22238.63|22238.63|0
1644416590000|2022-02-09 14:23:10|22239.96|22239.96|22239.66|22239.66|22240.05|22240.05|22239.46|22239.46|0
1644416600000|2022-02-09 14:23:20|22239.6|22239.6|22239.46|22239.46|22239.6|22239.6|22239.22|22239.22|0
1644416610000|2022-02-09 14:23:30|22239.56|22239.56|22239.86|22239.86|22239.96|22239.96|22239.47|22239.47|0
1644416620000|2022-02-09 14:23:40|22239.91|22239.91|22240.28|22240.28|22240.37|22240.37|22239.91|22239.91|0
1644416630000|2022-02-09 14:23:50|22240.21|22240.21|22240.27|22240.27|22240.49|22240.49|22240.13|22240.13|0
1644416640000|2022-02-09 14:24:00|22240.31|22240.31|22241.4|22241.4|22241.41|22241.41|22240.31|22240.31|0
1644416650000|2022-02-09 14:24:10|22241.6|22241.6|22240.77|22240.77|22241.71|22241.71|22240.77|22240.77|0
1644416660000|2022-02-09 14:24:20|22240.67|22240.67|22240.35|22240.35|22241.3|22241.3|22240.35|22240.35|0
1644416670000|2022-02-09 14:24:30|22240.24|22240.24|22240.17|22240.17|22240.43|22240.43|22240.17|22240.17|0
1644416680000|2022-02-09 14:24:40|22240.2|22240.2|22240.2|22240.2|22240.76|22240.76|22240.2|22240.2|0
1644416690000|2022-02-09 14:24:50|22240.28|22240.28|22240.27|22240.27|22240.69|22240.69|22240.24|22240.24|0
1644416700000|2022-02-09 14:25:00|22240.32|22240.32|22238.83|22238.83|22240.39|22240.39|22238.79|22238.79|0
1644416710000|2022-02-09 14:25:10|22238.68|22238.68|22237.64|22237.64|22238.68|22238.68|22237.54|22237.54|0
1644416720000|2022-02-09 14:25:20|22237.58|22237.58|22237.68|22237.68|22237.77|22237.77|22237.46|22237.46|0
1644416730000|2022-02-09 14:25:30|22237.54|22237.54|22236.05|22236.05|22237.54|22237.54|22236.05|22236.05|0
1644416740000|2022-02-09 14:25:40|22236.08|22236.08|22235.9|22235.9|22236.08|22236.08|22235.74|22235.74|0
1644416750000|2022-02-09 14:25:50|22235.76|22235.76|22235.67|22235.67|22236.36|22236.36|22235.67|22235.67|0
1644416760000|2022-02-09 14:26:00|22235.76|22235.76|22236.11|22236.11|22236.11|22236.11|22235.66|22235.66|0
1644416770000|2022-02-09 14:26:10|22236.15|22236.15|22236.46|22236.46|22236.46|22236.46|22236|22236|0
1644416780000|2022-02-09 14:26:20|22236.41|22236.41|22236.19|22236.19|22236.41|22236.41|22236.1|22236.1|0
1644416790000|2022-02-09 14:26:30|22236.15|22236.15|22236.21|22236.21|22236.45|22236.45|22236.15|22236.15|0
1644416800000|2022-02-09 14:26:40|22236.18|22236.18|22236.33|22236.33|22236.38|22236.38|22236.18|22236.18|0
1644416810000|2022-02-09 14:26:50|22236.28|22236.28|22235.96|22235.96|22236.28|22236.28|22235.82|22235.82|0
1644416820000|2022-02-09 14:27:00|22236|22236|22235.21|22235.21|22236|22236|22235.01|22235.01|0
1644416830000|2022-02-09 14:27:10|22235.25|22235.25|22235.24|22235.24|22235.42|22235.42|22235.11|22235.11|0
1644416840000|2022-02-09 14:27:20|22235.39|22235.39|22235.81|22235.81|22235.81|22235.81|22235.34|22235.34|0
1644416850000|2022-02-09 14:27:30|22235.87|22235.87|22235.51|22235.51|22236.06|22236.06|22235.4|22235.4|0
1644416860000|2022-02-09 14:27:40|22235.73|22235.73|22236.57|22236.57|22236.61|22236.61|22235.73|22235.73|0
1644416870000|2022-02-09 14:27:50|22236.62|22236.62|22236.79|22236.79|22236.81|22236.81|22236.53|22236.53|0
1644416880000|2022-02-09 14:28:00|22236.87|22236.87|22237.03|22237.03|22237.1|22237.1|22236.57|22236.57|0
1644416890000|2022-02-09 14:28:10|22236.93|22236.93|22236.77|22236.77|22236.93|22236.93|22236.77|22236.77|0
1644416900000|2022-02-09 14:28:20|22236.72|22236.72|22236.56|22236.56|22237|22237|22236.56|22236.56|0
1644416910000|2022-02-09 14:28:30|22236.46|22236.46|22236.47|22236.47|22236.51|22236.51|22236.39|22236.39|0
1644416920000|2022-02-09 14:28:40|22236.33|22236.33|22236.57|22236.57|22236.72|22236.72|22236.08|22236.08|0
1644416930000|2022-02-09 14:28:50|22236.5|22236.5|22236.45|22236.45|22236.88|22236.88|22236.23|22236.23|0
1644416940000|2022-02-09 14:29:00|22236.52|22236.52|22237.56|22237.56|22237.56|22237.56|22236.52|22236.52|0
1644416950000|2022-02-09 14:29:10|22237.47|22237.47|22238.06|22238.06|22238.06|22238.06|22237.47|22237.47|0
1644416960000|2022-02-09 14:29:20|22238.03|22238.03|22238.28|22238.28|22238.35|22238.35|22238.03|22238.03|0
1644416970000|2022-02-09 14:29:30|22238.33|22238.33|22238.75|22238.75|22238.78|22238.78|22238.24|22238.24|0
1644416980000|2022-02-09 14:29:40|22238.99|22238.99|22239.11|22239.11|22239.39|22239.39|22238.87|22238.87|0
1644416990000|2022-02-09 14:29:50|22239.2|22239.2|22238.96|22238.96|22239.47|22239.47|22238.77|22238.77|0
1644417000000|2022-02-09 14:30:00|22239.02|22239.02|22237.76|22237.76|22239.51|22239.51|22237.76|22237.76|0
1644417010000|2022-02-09 14:30:10|22237.97|22237.97|22237.33|22237.33|22238.55|22238.55|22237.19|22237.19|0
1644417020000|2022-02-09 14:30:20|22237.4|22237.4|22237.28|22237.28|22237.85|22237.85|22237.09|22237.09|0
1644417030000|2022-02-09 14:30:30|22237.17|22237.17|22237.7|22237.7|22238.22|22238.22|22237.1|22237.1|0
1644417040000|2022-02-09 14:30:40|22237.42|22237.42|22237.45|22237.45|22237.72|22237.72|22236.97|22236.97|0
1644417050000|2022-02-09 14:30:50|22237.58|22237.58|22237.65|22237.65|22238.07|22238.07|22237.36|22237.36|0
1644417060000|2022-02-09 14:31:00|22237.76|22237.76|22237.3|22237.3|22237.79|22237.79|22236.87|22236.87|0
1644417070000|2022-02-09 14:31:10|22237.16|22237.16|22236.7|22236.7|22237.16|22237.16|22236.42|22236.42|0
1644417080000|2022-02-09 14:31:20|22236.61|22236.61|22235.78|22235.78|22236.7|22236.7|22235.78|22235.78|0
1644417090000|2022-02-09 14:31:30|22235.72|22235.72|22235.13|22235.13|22235.76|22235.76|22235.13|22235.13|0
1644417100000|2022-02-09 14:31:40|22235.05|22235.05|22235.91|22235.91|22235.91|22235.91|22235.05|22235.05|0
1644417110000|2022-02-09 14:31:50|22235.69|22235.69|22236.36|22236.36|22236.36|22236.36|22235.59|22235.59|0
1644417120000|2022-02-09 14:32:00|22236.19|22236.19|22237.26|22237.26|22237.26|22237.26|22235.63|22235.63|0
1644417130000|2022-02-09 14:32:10|22237.42|22237.42|22237.28|22237.28|22237.82|22237.82|22236.78|22236.78|0
1644417140000|2022-02-09 14:32:20|22237.32|22237.32|22237.14|22237.14|22237.57|22237.57|22237.1|22237.1|0
1644417150000|2022-02-09 14:32:30|22237.23|22237.23|22237.52|22237.52|22237.57|22237.57|22237.02|22237.02|0
1644417160000|2022-02-09 14:32:40|22237.63|22237.63|22236.66|22236.66|22237.63|22237.63|22236.56|22236.56|0
1644417170000|2022-02-09 14:32:50|22236.65|22236.65|22237.4|22237.4|22237.4|22237.4|22236.65|22236.65|0
1644417180000|2022-02-09 14:33:00|22237.34|22237.34|22236.94|22236.94|22237.45|22237.45|22236.73|22236.73|0
1644417190000|2022-02-09 14:33:10|22236.77|22236.77|22238.78|22238.78|22238.78|22238.78|22236.77|22236.77|0
1644417200000|2022-02-09 14:33:20|22238.56|22238.56|22239.61|22239.61|22239.67|22239.67|22238.51|22238.51|0
1644417210000|2022-02-09 14:33:30|22239.57|22239.57|22240.45|22240.45|22240.45|22240.45|22239.36|22239.36|0
1644417220000|2022-02-09 14:33:40|22240.46|22240.46|22241.31|22241.31|22241.64|22241.64|22240.29|22240.29|0
1644417230000|2022-02-09 14:33:50|22241.39|22241.39|22241.16|22241.16|22241.43|22241.43|22240.85|22240.85|0
1644417240000|2022-02-09 14:34:00|22241.21|22241.21|22241.5|22241.5|22241.63|22241.63|22241.19|22241.19|0
1644417250000|2022-02-09 14:34:10|22241.64|22241.64|22241.66|22241.66|22241.66|22241.66|22241.01|22241.01|0
1644417260000|2022-02-09 14:34:20|22241.69|22241.69|22240.77|22240.77|22241.69|22241.69|22240.58|22240.58|0
1644417270000|2022-02-09 14:34:30|22240.86|22240.86|22241.74|22241.74|22241.87|22241.87|22240.84|22240.84|0
1644417280000|2022-02-09 14:34:40|22241.85|22241.85|22241.52|22241.52|22241.85|22241.85|22241.33|22241.33|0
1644417290000|2022-02-09 14:34:50|22241.55|22241.55|22239.9|22239.9|22241.59|22241.59|22239.9|22239.9|0
1644417300000|2022-02-09 14:35:00|22239.83|22239.83|22238.72|22238.72|22239.93|22239.93|22238.58|22238.58|0
1644417310000|2022-02-09 14:35:10|22238.65|22238.65|22237.15|22237.15|22238.65|22238.65|22237.15|22237.15|0
1644417320000|2022-02-09 14:35:20|22237.26|22237.26|22236.33|22236.33|22237.26|22237.26|22236.33|22236.33|0
1644417330000|2022-02-09 14:35:30|22236.21|22236.21|22236.04|22236.04|22236.34|22236.34|22235.61|22235.61|0
1644417340000|2022-02-09 14:35:40|22236.22|22236.22|22235.27|22235.27|22236.43|22236.43|22235.27|22235.27|0
1644417350000|2022-02-09 14:35:50|22235.21|22235.21|22235.53|22235.53|22235.53|22235.53|22235.13|22235.13|0
1644417360000|2022-02-09 14:36:00|22235.55|22235.55|22235.19|22235.19|22235.91|22235.91|22234.98|22234.98|0
1644417370000|2022-02-09 14:36:10|22235.3|22235.3|22236.39|22236.39|22236.39|22236.39|22235.13|22235.13|0
1644417380000|2022-02-09 14:36:20|22236.45|22236.45|22237.58|22237.58|22237.69|22237.69|22236.45|22236.45|0
1644417390000|2022-02-09 14:36:30|22237.63|22237.63|22237.94|22237.94|22237.94|22237.94|22237.63|22237.63|0
1644417400000|2022-02-09 14:36:40|22238.01|22238.01|22236.59|22236.59|22238.34|22238.34|22236.59|22236.59|0
1644417410000|2022-02-09 14:36:50|22236.45|22236.45|22236.38|22236.38|22236.76|22236.76|22236.28|22236.28|0
1644417420000|2022-02-09 14:37:00|22236.35|22236.35|22236.63|22236.63|22236.74|22236.74|22236.1|22236.1|0
1644417430000|2022-02-09 14:37:10|22236.54|22236.54|22236.71|22236.71|22236.92|22236.92|22236.02|22236.02|0
1644417440000|2022-02-09 14:37:20|22236.95|22236.95|22237.42|22237.42|22237.42|22237.42|22236.95|22236.95|0
1644417450000|2022-02-09 14:37:30|22237.54|22237.54|22237.58|22237.58|22237.58|22237.58|22237.4|22237.4|0
1644417460000|2022-02-09 14:37:40|22237.65|22237.65|22237.5|22237.5|22237.7|22237.7|22237.44|22237.44|0
1644417470000|2022-02-09 14:37:50|22237.44|22237.44|22236.74|22236.74|22237.44|22237.44|22236.74|22236.74|0
1644417480000|2022-02-09 14:38:00|22236.81|22236.81|22237.34|22237.34|22237.34|22237.34|22236.73|22236.73|0
1644417490000|2022-02-09 14:38:10|22237.31|22237.31|22238.07|22238.07|22238.2|22238.2|22237.23|22237.23|0
1644417500000|2022-02-09 14:38:20|22237.99|22237.99|22237.6|22237.6|22238.15|22238.15|22237.38|22237.38|0
1644417510000|2022-02-09 14:38:30|22237.64|22237.64|22236.89|22236.89|22237.64|22237.64|22236.89|22236.89|0
1644417520000|2022-02-09 14:38:40|22236.66|22236.66|22236.82|22236.82|22236.92|22236.92|22236.62|22236.62|0
1644417530000|2022-02-09 14:38:50|22236.75|22236.75|22236.63|22236.63|22237.2|22237.2|22236.49|22236.49|0
1644417540000|2022-02-09 14:39:00|22236.77|22236.77|22236.98|22236.98|22237.28|22237.28|22236.77|22236.77|0
1644417550000|2022-02-09 14:39:10|22236.93|22236.93|22237.43|22237.43|22237.76|22237.76|22236.93|22236.93|0
1644417560000|2022-02-09 14:39:20|22237.39|22237.39|22237.18|22237.18|22237.68|22237.68|22237.18|22237.18|0
1644417570000|2022-02-09 14:39:30|22237.13|22237.13|22236.84|22236.84|22237.39|22237.39|22236.82|22236.82|0
1644417580000|2022-02-09 14:39:40|22236.75|22236.75|22236.71|22236.71|22236.82|22236.82|22236.59|22236.59|0
1644417590000|2022-02-09 14:39:50|22236.6|22236.6|22235.57|22235.57|22236.6|22236.6|22235.57|22235.57|0
1644417600000|2022-02-09 14:40:00|22235.36|22235.36|22234.92|22234.92|22235.48|22235.48|22234.92|22234.92|0
1644417610000|2022-02-09 14:40:10|22235.07|22235.07|22234.93|22234.93|22235.07|22235.07|22234.63|22234.63|0
1644417620000|2022-02-09 14:40:20|22234.8|22234.8|22234.97|22234.97|22234.97|22234.97|22234.56|22234.56|0
1644417630000|2022-02-09 14:40:30|22234.99|22234.99|22234.71|22234.71|22235.07|22235.07|22234.68|22234.68|0
1644417640000|2022-02-09 14:40:40|22234.64|22234.64|22234.67|22234.67|22234.75|22234.75|22234.42|22234.42|0
1644417650000|2022-02-09 14:40:50|22234.73|22234.73|22233.88|22233.88|22234.73|22234.73|22233.85|22233.85|0
1644417660000|2022-02-09 14:41:00|22233.74|22233.74|22234.21|22234.21|22234.21|22234.21|22233.33|22233.33|0
1644417670000|2022-02-09 14:41:10|22234.03|22234.03|22235.23|22235.23|22235.23|22235.23|22234.03|22234.03|0
1644417680000|2022-02-09 14:41:20|22235.29|22235.29|22234.38|22234.38|22235.29|22235.29|22234.38|22234.38|0
1644417690000|2022-02-09 14:41:30|22234.36|22234.36|22234.76|22234.76|22234.76|22234.76|22234.36|22234.36|0
1644417700000|2022-02-09 14:41:40|22234.74|22234.74|22234.95|22234.95|22235.13|22235.13|22234.74|22234.74|0
1644417710000|2022-02-09 14:41:50|22235.06|22235.06|22235.15|22235.15|22235.15|22235.15|22234.86|22234.86|0
1644417720000|2022-02-09 14:42:00|22235.37|22235.37|22236.07|22236.07|22236.19|22236.19|22235.37|22235.37|0
1644417730000|2022-02-09 14:42:10|22235.99|22235.99|22236.07|22236.07|22236.22|22236.22|22235.85|22235.85|0
1644417740000|2022-02-09 14:42:20|22236.12|22236.12|22236.89|22236.89|22236.89|22236.89|22236.12|22236.12|0
1644417750000|2022-02-09 14:42:30|22236.95|22236.95|22236.89|22236.89|22237.01|22237.01|22236.84|22236.84|0
1644417760000|2022-02-09 14:42:40|22236.94|22236.94|22236.98|22236.98|22237.33|22237.33|22236.94|22236.94|0
1644417770000|2022-02-09 14:42:50|22237.1|22237.1|22236.57|22236.57|22237.55|22237.55|22236.57|22236.57|0
1644417780000|2022-02-09 14:43:00|22236.54|22236.54|22234.44|22234.44|22236.54|22236.54|22234.44|22234.44|0
1644417790000|2022-02-09 14:43:10|22234.36|22234.36|22234.05|22234.05|22234.5|22234.5|22233.97|22233.97|0
1644417800000|2022-02-09 14:43:20|22234.11|22234.11|22234.36|22234.36|22234.36|22234.36|22234.08|22234.08|0
1644417810000|2022-02-09 14:43:30|22234.22|22234.22|22233.99|22233.99|22234.22|22234.22|22233.78|22233.78|0
1644417820000|2022-02-09 14:43:40|22233.8|22233.8|22233.78|22233.78|22233.89|22233.89|22233.74|22233.74|0
1644417830000|2022-02-09 14:43:50|22233.85|22233.85|22234.52|22234.52|22234.52|22234.52|22233.65|22233.65|0
1644417840000|2022-02-09 14:44:00|22234.39|22234.39|22234.93|22234.93|22234.96|22234.96|22234.35|22234.35|0
1644417850000|2022-02-09 14:44:10|22234.89|22234.89|22235.05|22235.05|22235.17|22235.17|22234.89|22234.89|0
1644417860000|2022-02-09 14:44:20|22235.14|22235.14|22235.44|22235.44|22235.44|22235.44|22234.93|22234.93|0
1644417870000|2022-02-09 14:44:30|22235.38|22235.38|22235.06|22235.06|22235.38|22235.38|22234.81|22234.81|0
1644417880000|2022-02-09 14:44:40|22235.26|22235.26|22236.42|22236.42|22236.42|22236.42|22235.26|22235.26|0
1644417890000|2022-02-09 14:44:50|22236.32|22236.32|22236.75|22236.75|22236.88|22236.88|22236.19|22236.19|0
1644417900000|2022-02-09 14:45:00|22236.8|22236.8|22237.87|22237.87|22237.87|22237.87|22236.46|22236.46|0
1644417910000|2022-02-09 14:45:10|22238.01|22238.01|22237.58|22237.58|22238.01|22238.01|22237.42|22237.42|0
1644417920000|2022-02-09 14:45:20|22237.7|22237.7|22238.75|22238.75|22238.88|22238.88|22237.7|22237.7|0
1644417930000|2022-02-09 14:45:30|22238.67|22238.67|22238.78|22238.78|22238.78|22238.78|22238.29|22238.29|0
1644417940000|2022-02-09 14:45:40|22238.94|22238.94|22239.3|22239.3|22239.3|22239.3|22238.91|22238.91|0
1644417950000|2022-02-09 14:45:50|22239.45|22239.45|22239.6|22239.6|22239.98|22239.98|22239.45|22239.45|0
1644417960000|2022-02-09 14:46:00|22239.65|22239.65|22240.46|22240.46|22240.75|22240.75|22239.31|22239.31|0
1644417970000|2022-02-09 14:46:10|22240.39|22240.39|22239.71|22239.71|22240.51|22240.51|22239.71|22239.71|0
1644417980000|2022-02-09 14:46:20|22239.74|22239.74|22238.58|22238.58|22239.78|22239.78|22238.58|22238.58|0
1644417990000|2022-02-09 14:46:30|22238.55|22238.55|22238.28|22238.28|22238.55|22238.55|22238.17|22238.17|0
1644418000000|2022-02-09 14:46:40|22238.18|22238.18|22238.55|22238.55|22238.55|22238.55|22238.05|22238.05|0
1644418010000|2022-02-09 14:46:50|22238.62|22238.62|22239.28|22239.28|22239.77|22239.77|22238.62|22238.62|0
1644418020000|2022-02-09 14:47:00|22239.41|22239.41|22239.53|22239.53|22239.53|22239.53|22239.2|22239.2|0
1644418030000|2022-02-09 14:47:10|22239.6|22239.6|22238.89|22238.89|22239.6|22239.6|22238.89|22238.89|0
1644418040000|2022-02-09 14:47:20|22239.02|22239.02|22237.58|22237.58|22239.02|22239.02|22237.58|22237.58|0
1644418050000|2022-02-09 14:47:30|22237.49|22237.49|22237.03|22237.03|22237.49|22237.49|22237.03|22237.03|0
1644418060000|2022-02-09 14:47:40|22236.96|22236.96|22235.68|22235.68|22236.96|22236.96|22235.68|22235.68|0
1644418070000|2022-02-09 14:47:50|22235.75|22235.75|22234.86|22234.86|22235.75|22235.75|22234.86|22234.86|0
1644418080000|2022-02-09 14:48:00|22234.69|22234.69|22232.05|22232.05|22234.69|22234.69|22232.05|22232.05|0
1644418090000|2022-02-09 14:48:10|22231.94|22231.94|22231.01|22231.01|22232.05|22232.05|22230.85|22230.85|0
1644418100000|2022-02-09 14:48:20|22230.95|22230.95|22230.32|22230.32|22230.95|22230.95|22230.26|22230.26|0
1644418110000|2022-02-09 14:48:30|22230.26|22230.26|22229.48|22229.48|22230.33|22230.33|22229.48|22229.48|0
1644418120000|2022-02-09 14:48:40|22229.4|22229.4|22228.58|22228.58|22229.4|22229.4|22228.58|22228.58|0
1644418130000|2022-02-09 14:48:50|22228.49|22228.49|22228.34|22228.34|22228.49|22228.49|22228.06|22228.06|0
1644418140000|2022-02-09 14:49:00|22228.23|22228.23|22228.64|22228.64|22228.9|22228.9|22228.03|22228.03|0
1644418150000|2022-02-09 14:49:10|22228.54|22228.54|22228.02|22228.02|22228.87|22228.87|22228.02|22228.02|0
1644418160000|2022-02-09 14:49:20|22227.97|22227.97|22226.42|22226.42|22227.97|22227.97|22226.42|22226.42|0
1644418170000|2022-02-09 14:49:30|22226.34|22226.34|22225.95|22225.95|22226.39|22226.39|22225.95|22225.95|0
1644418180000|2022-02-09 14:49:40|22225.9|22225.9|22227.35|22227.35|22227.35|22227.35|22225.79|22225.79|0
1644418190000|2022-02-09 14:49:50|22227.72|22227.72|22229.04|22229.04|22229.62|22229.62|22227.72|22227.72|0
1644418200000|2022-02-09 14:50:00|22229.2|22229.2|22227.38|22227.38|22229.2|22229.2|22227.38|22227.38|0
1644418210000|2022-02-09 14:50:10|22227.31|22227.31|22226.19|22226.19|22227.52|22227.52|22226.12|22226.12|0
1644418220000|2022-02-09 14:50:20|22226.14|22226.14|22219.15|22219.15|22226.14|22226.14|22219.15|22219.15|0
1644418230000|2022-02-09 14:50:30|22219.17|22219.17|22217.6|22217.6|22219.17|22219.17|22217.59|22217.59|0
1644418240000|2022-02-09 14:50:40|22217.5|22217.5|22216.94|22216.94|22217.5|22217.5|22216.94|22216.94|0
1644418250000|2022-02-09 14:50:50|22217.01|22217.01|22215.35|22215.35|22217.01|22217.01|22215.35|22215.35|0
1644418260000|2022-02-09 14:51:00|22215.2|22215.2|22213.64|22213.64|22215.2|22215.2|22213.64|22213.64|0
1644418270000|2022-02-09 14:51:10|22213.57|22213.57|22212.77|22212.77|22213.57|22213.57|22212.75|22212.75|0
1644418280000|2022-02-09 14:51:20|22212.72|22212.72|22213.04|22213.04|22213.04|22213.04|22212.08|22212.08|0
1644418290000|2022-02-09 14:51:30|22213.18|22213.18|22213.46|22213.46|22213.6|22213.6|22213.05|22213.05|0
1644418300000|2022-02-09 14:51:40|22213.51|22213.51|22212.18|22212.18|22213.66|22213.66|22212.12|22212.12|0
1644418310000|2022-02-09 14:51:50|22212.06|22212.06|22211.4|22211.4|22212.08|22212.08|22211.11|22211.11|0
1644418320000|2022-02-09 14:52:00|22211.66|22211.66|22212.13|22212.13|22212.13|22212.13|22211.31|22211.31|0
1644418330000|2022-02-09 14:52:10|22212.07|22212.07|22209.37|22209.37|22212.07|22212.07|22209.37|22209.37|0
1644418340000|2022-02-09 14:52:20|22209.22|22209.22|22206.28|22206.28|22209.22|22209.22|22206.2|22206.2|0
1644418350000|2022-02-09 14:52:30|22206.22|22206.22|22205.14|22205.14|22206.26|22206.26|22205.14|22205.14|0
1644418360000|2022-02-09 14:52:40|22205.03|22205.03|22203.9|22203.9|22205.09|22205.09|22203.9|22203.9|0
1644418370000|2022-02-09 14:52:50|22204.02|22204.02|22203.51|22203.51|22204.03|22204.03|22203.51|22203.51|0
1644418380000|2022-02-09 14:53:00|22203.4|22203.4|22203.01|22203.01|22203.42|22203.42|22202.81|22202.81|0
1644418390000|2022-02-09 14:53:10|22202.89|22202.89|22202.35|22202.35|22202.95|22202.95|22202.16|22202.16|0
1644418400000|2022-02-09 14:53:20|22202.39|22202.39|22202.21|22202.21|22202.39|22202.39|22201.84|22201.84|0
1644418410000|2022-02-09 14:53:30|22202.2|22202.2|22201.8|22201.8|22202.2|22202.2|22201.47|22201.47|0
1644418420000|2022-02-09 14:53:40|22201.69|22201.69|22200.86|22200.86|22201.82|22201.82|22200.86|22200.86|0
1644418430000|2022-02-09 14:53:50|22200.67|22200.67|22201.09|22201.09|22201.09|22201.09|22200.64|22200.64|0
1644418440000|2022-02-09 14:54:00|22201.17|22201.17|22201.87|22201.87|22201.87|22201.87|22200.85|22200.85|0
1644418450000|2022-02-09 14:54:10|22201.91|22201.91|22203.4|22203.4|22203.4|22203.4|22201.91|22201.91|0
1644418460000|2022-02-09 14:54:20|22203.51|22203.51|22201.35|22201.35|22203.62|22203.62|22201.32|22201.32|0
1644418470000|2022-02-09 14:54:30|22201.32|22201.32|22203.43|22203.43|22203.43|22203.43|22201.29|22201.29|0
1644418480000|2022-02-09 14:54:40|22203.57|22203.57|22202.2|22202.2|22203.83|22203.83|22202.2|22202.2|0
1644418490000|2022-02-09 14:54:50|22202.31|22202.31|22202.2|22202.2|22202.31|22202.31|22201.94|22201.94|0
1644418500000|2022-02-09 14:55:00|22202.37|22202.37|22202.76|22202.76|22203.35|22203.35|22202.37|22202.37|0
1644418510000|2022-02-09 14:55:10|22202.71|22202.71|22202.53|22202.53|22202.85|22202.85|22202.29|22202.29|0
1644418520000|2022-02-09 14:55:20|22202.46|22202.46|22201.79|22201.79|22202.76|22202.76|22201.47|22201.47|0
1644418530000|2022-02-09 14:55:30|22202.38|22202.38|22203.88|22203.88|22204.35|22204.35|22202.38|22202.38|0
1644418540000|2022-02-09 14:55:40|22203.83|22203.83|22203.32|22203.32|22203.83|22203.83|22203.32|22203.32|0
1644418550000|2022-02-09 14:55:50|22203.2|22203.2|22202.98|22202.98|22203.51|22203.51|22202.98|22202.98|0
1644418560000|2022-02-09 14:56:00|22202.92|22202.92|22202.76|22202.76|22202.97|22202.97|22202.74|22202.74|0
1644418570000|2022-02-09 14:56:10|22202.75|22202.75|22202.79|22202.79|22202.89|22202.89|22202.42|22202.42|0
1644418580000|2022-02-09 14:56:20|22202.75|22202.75|22202.64|22202.64|22202.92|22202.92|22202.45|22202.45|0
1644418590000|2022-02-09 14:56:30|22202.49|22202.49|22202.44|22202.44|22202.73|22202.73|22202.42|22202.42|0
1644418600000|2022-02-09 14:56:40|22202.59|22202.59|22202.65|22202.65|22202.75|22202.75|22202.29|22202.29|0
1644418610000|2022-02-09 14:56:50|22202.43|22202.43|22202.45|22202.45|22202.7|22202.7|22202.26|22202.26|0
1644418620000|2022-02-09 14:57:00|22202.2|22202.2|22199.92|22199.92|22202.46|22202.46|22199.8|22199.8|0
1644418630000|2022-02-09 14:57:10|22199.67|22199.67|22199.13|22199.13|22199.67|22199.67|22199.06|22199.06|0
1644418640000|2022-02-09 14:57:20|22199.02|22199.02|22198.87|22198.87|22199.02|22199.02|22198.71|22198.71|0
1644418650000|2022-02-09 14:57:30|22198.82|22198.82|22198.99|22198.99|22199.3|22199.3|22198.81|22198.81|0
1644418660000|2022-02-09 14:57:40|22198.96|22198.96|22198.89|22198.89|22199.06|22199.06|22198.89|22198.89|0
1644418670000|2022-02-09 14:57:50|22198.96|22198.96|22198.17|22198.17|22199.02|22199.02|22198.17|22198.17|0
1644418680000|2022-02-09 14:58:00|22197.7|22197.7|22197.46|22197.46|22197.79|22197.79|22196.86|22196.86|0
1644418690000|2022-02-09 14:58:10|22197.6|22197.6|22198.23|22198.23|22198.23|22198.23|22197.6|22197.6|0
1644418700000|2022-02-09 14:58:20|22198.33|22198.33|22198.58|22198.58|22198.58|22198.58|22198.33|22198.33|0
1644418710000|2022-02-09 14:58:30|22198.61|22198.61|22199.61|22199.61|22199.66|22199.66|22198.54|22198.54|0
1644418720000|2022-02-09 14:58:40|22199.71|22199.71|22200.14|22200.14|22200.18|22200.18|22199.71|22199.71|0
1644418730000|2022-02-09 14:58:50|22200.27|22200.27|22200.75|22200.75|22200.91|22200.91|22200.06|22200.06|0
1644418740000|2022-02-09 14:59:00|22200.8|22200.8|22201.63|22201.63|22201.63|22201.63|22200.66|22200.66|0
1644418750000|2022-02-09 14:59:10|22201.78|22201.78|22202.09|22202.09|22202.42|22202.42|22201.78|22201.78|0
1644418760000|2022-02-09 14:59:20|22202.03|22202.03|22203.12|22203.12|22203.12|22203.12|22202.03|22202.03|0
1644418770000|2022-02-09 14:59:30|22203.24|22203.24|22205.64|22205.64|22205.64|22205.64|22203.24|22203.24|0
1644418780000|2022-02-09 14:59:40|22205.71|22205.71|22205.72|22205.72|22205.95|22205.95|22205.71|22205.71|0
1644418790000|2022-02-09 14:59:50|22205.55|22205.55|22206.28|22206.28|22206.28|22206.28|22205.48|22205.48|0
1644418800000|2022-02-09 15:00:00|22206.23|22206.23|22206.55|22206.55|22206.62|22206.62|22206.12|22206.12|0
1644418810000|2022-02-09 15:00:10|22206.67|22206.67|22208.07|22208.07|22208.14|22208.14|22206.67|22206.67|0
1644418820000|2022-02-09 15:00:20|22208.01|22208.01|22208.83|22208.83|22208.83|22208.83|22207.64|22207.64|0
1644418830000|2022-02-09 15:00:30|22208.65|22208.65|22208.43|22208.43|22208.88|22208.88|22208.14|22208.14|0
1644418840000|2022-02-09 15:00:40|22208.31|22208.31|22207.75|22207.75|22208.34|22208.34|22207.66|22207.66|0
1644418850000|2022-02-09 15:00:50|22207.73|22207.73|22208.09|22208.09|22208.09|22208.09|22207.56|22207.56|0
1644418860000|2022-02-09 15:01:00|22208.1|22208.1|22208.33|22208.33|22208.34|22208.34|22207.92|22207.92|0
1644418870000|2022-02-09 15:01:10|22208.48|22208.48|22209.4|22209.4|22209.4|22209.4|22208.48|22208.48|0
1644418880000|2022-02-09 15:01:20|22209.35|22209.35|22208.88|22208.88|22209.51|22209.51|22208.88|22208.88|0
1644418890000|2022-02-09 15:01:30|22208.76|22208.76|22207.81|22207.81|22208.76|22208.76|22207.81|22207.81|0
1644418900000|2022-02-09 15:01:40|22207.78|22207.78|22207.66|22207.66|22207.78|22207.78|22207.43|22207.43|0
1644418910000|2022-02-09 15:01:50|22207.63|22207.63|22207.42|22207.42|22207.72|22207.72|22207.06|22207.06|0
1644418920000|2022-02-09 15:02:00|22207.27|22207.27|22206.84|22206.84|22207.5|22207.5|22206.8|22206.8|0
1644418930000|2022-02-09 15:02:10|22206.8|22206.8|22206.49|22206.49|22206.8|22206.8|22206.34|22206.34|0
1644418940000|2022-02-09 15:02:20|22206.45|22206.45|22207.36|22207.36|22207.36|22207.36|22206.34|22206.34|0
1644418950000|2022-02-09 15:02:30|22207.28|22207.28|22206.46|22206.46|22207.28|22207.28|22206.25|22206.25|0
1644418960000|2022-02-09 15:02:40|22206.29|22206.29|22205.74|22205.74|22206.29|22206.29|22205.74|22205.74|0
1644418970000|2022-02-09 15:02:50|22205.76|22205.76|22206.25|22206.25|22206.25|22206.25|22205.62|22205.62|0
1644418980000|2022-02-09 15:03:00|22206.51|22206.51|22206.88|22206.88|22207.2|22207.2|22206.51|22206.51|0
1644418990000|2022-02-09 15:03:10|22206.96|22206.96|22206.41|22206.41|22206.96|22206.96|22206.35|22206.35|0
1644419000000|2022-02-09 15:03:20|22206.47|22206.47|22206.58|22206.58|22206.76|22206.76|22206.41|22206.41|0
1644419010000|2022-02-09 15:03:30|22206.72|22206.72|22207.16|22207.16|22207.16|22207.16|22206.64|22206.64|0
1644419020000|2022-02-09 15:03:40|22207.12|22207.12|22207.45|22207.45|22207.81|22207.81|22206.93|22206.93|0
1644419030000|2022-02-09 15:03:50|22207.33|22207.33|22207.4|22207.4|22207.47|22207.47|22206.98|22206.98|0
1644419040000|2022-02-09 15:04:00|22207.45|22207.45|22207.2|22207.2|22207.55|22207.55|22206.99|22206.99|0
1644419050000|2022-02-09 15:04:10|22207.07|22207.07|22207.56|22207.56|22207.68|22207.68|22207.07|22207.07|0
1644419060000|2022-02-09 15:04:20|22207.61|22207.61|22207.23|22207.23|22207.72|22207.72|22207.14|22207.14|0
1644419070000|2022-02-09 15:04:30|22207.19|22207.19|22208.61|22208.61|22208.61|22208.61|22207.19|22207.19|0
1644419080000|2022-02-09 15:04:40|22208.64|22208.64|22211.13|22211.13|22211.13|22211.13|22208.64|22208.64|0
1644419090000|2022-02-09 15:04:50|22210.93|22210.93|22211.56|22211.56|22211.56|22211.56|22210.66|22210.66|0
1644419100000|2022-02-09 15:05:00|22211.51|22211.51|22212.38|22212.38|22212.48|22212.48|22211.51|22211.51|0
1644419110000|2022-02-09 15:05:10|22212.53|22212.53|22213.06|22213.06|22213.13|22213.13|22212.46|22212.46|0
1644419120000|2022-02-09 15:05:20|22212.94|22212.94|22212.8|22212.8|22213.17|22213.17|22212.57|22212.57|0
1644419130000|2022-02-09 15:05:30|22212.86|22212.86|22213.24|22213.24|22213.25|22213.25|22212.78|22212.78|0
1644419140000|2022-02-09 15:05:40|22213.29|22213.29|22213.95|22213.95|22214.1|22214.1|22213.29|22213.29|0
1644419150000|2022-02-09 15:05:50|22213.85|22213.85|22214.49|22214.49|22214.49|22214.49|22213.85|22213.85|0
1644419160000|2022-02-09 15:06:00|22214.59|22214.59|22214.63|22214.63|22214.9|22214.9|22214.44|22214.44|0
1644419170000|2022-02-09 15:06:10|22214.57|22214.57|22214.27|22214.27|22214.69|22214.69|22214.18|22214.18|0
1644419180000|2022-02-09 15:06:20|22214.28|22214.28|22213.97|22213.97|22214.28|22214.28|22213.85|22213.85|0
1644419190000|2022-02-09 15:06:30|22213.87|22213.87|22213.07|22213.07|22213.99|22213.99|22212.94|22212.94|0
1644419200000|2022-02-09 15:06:40|22213|22213|22212.79|22212.79|22213.22|22213.22|22212.67|22212.67|0
1644419210000|2022-02-09 15:06:50|22212.72|22212.72|22213.99|22213.99|22213.99|22213.99|22212.58|22212.58|0
1644419220000|2022-02-09 15:07:00|22214.04|22214.04|22214.03|22214.03|22214.41|22214.41|22213.87|22213.87|0
1644419230000|2022-02-09 15:07:10|22213.92|22213.92|22214.83|22214.83|22214.83|22214.83|22213.79|22213.79|0
1644419240000|2022-02-09 15:07:20|22214.89|22214.89|22217.99|22217.99|22217.99|22217.99|22214.89|22214.89|0
1644419250000|2022-02-09 15:07:30|22218.1|22218.1|22219.37|22219.37|22219.37|22219.37|22218.1|22218.1|0
1644419260000|2022-02-09 15:07:40|22219.36|22219.36|22219.94|22219.94|22220.15|22220.15|22219.36|22219.36|0
1644419270000|2022-02-09 15:07:50|22219.89|22219.89|22220.39|22220.39|22220.39|22220.39|22219.89|22219.89|0
1644419280000|2022-02-09 15:08:00|22220.37|22220.37|22220.08|22220.08|22220.44|22220.44|22220.08|22220.08|0
1644419290000|2022-02-09 15:08:10|22220.12|22220.12|22219.37|22219.37|22220.3|22220.3|22218.96|22218.96|0
1644419300000|2022-02-09 15:08:20|22219.52|22219.52|22220.37|22220.37|22220.37|22220.37|22219.52|22219.52|0
1644419310000|2022-02-09 15:08:30|22220.46|22220.46|22219.99|22219.99|22220.46|22220.46|22219.95|22219.95|0
1644419320000|2022-02-09 15:08:40|22220.08|22220.08|22219.48|22219.48|22220.08|22220.08|22219.34|22219.34|0
1644419330000|2022-02-09 15:08:50|22219.56|22219.56|22219.17|22219.17|22219.58|22219.58|22219.13|22219.13|0
1644419340000|2022-02-09 15:09:00|22219.42|22219.42|22219.88|22219.88|22220.15|22220.15|22219.42|22219.42|0
1644419350000|2022-02-09 15:09:10|22219.63|22219.63|22219.27|22219.27|22219.63|22219.63|22218.71|22218.71|0
1644419360000|2022-02-09 15:09:20|22219.17|22219.17|22219.15|22219.15|22219.48|22219.48|22219.15|22219.15|0
1644419370000|2022-02-09 15:09:30|22219.07|22219.07|22219.44|22219.44|22219.79|22219.79|22218.79|22218.79|0
1644419380000|2022-02-09 15:09:40|22219.47|22219.47|22219.43|22219.43|22219.51|22219.51|22219.18|22219.18|0
1644419390000|2022-02-09 15:09:50|22219.41|22219.41|22218.49|22218.49|22219.54|22219.54|22218.49|22218.49|0
1644419400000|2022-02-09 15:10:00|22218.35|22218.35|22218.39|22218.39|22218.85|22218.85|22218.28|22218.28|0
1644419410000|2022-02-09 15:10:10|22218.44|22218.44|22219.09|22219.09|22219.09|22219.09|22218.44|22218.44|0
1644419420000|2022-02-09 15:10:20|22219.02|22219.02|22219.02|22219.02|22219.07|22219.07|22218.95|22218.95|0
1644419430000|2022-02-09 15:10:30|22219.1|22219.1|22218.76|22218.76|22219.1|22219.1|22218.52|22218.52|0
1644419440000|2022-02-09 15:10:40|22218.7|22218.7|22216.9|22216.9|22218.7|22218.7|22216.9|22216.9|0
1644419450000|2022-02-09 15:10:50|22216.83|22216.83|22216.9|22216.9|22216.9|22216.9|22216.46|22216.46|0
1644419460000|2022-02-09 15:11:00|22216.94|22216.94|22216.23|22216.23|22216.94|22216.94|22216.13|22216.13|0
1644419470000|2022-02-09 15:11:10|22216.29|22216.29|22216.91|22216.91|22216.91|22216.91|22216.2|22216.2|0
1644419480000|2022-02-09 15:11:20|22216.98|22216.98|22218.97|22218.97|22219.06|22219.06|22216.98|22216.98|0
1644419490000|2022-02-09 15:11:30|22219.04|22219.04|22219.78|22219.78|22219.89|22219.89|22219.04|22219.04|0
1644419500000|2022-02-09 15:11:40|22219.88|22219.88|22220.85|22220.85|22220.85|22220.85|22219.74|22219.74|0
1644419510000|2022-02-09 15:11:50|22220.78|22220.78|22220.33|22220.33|22221.05|22221.05|22220.26|22220.26|0
1644419520000|2022-02-09 15:12:00|22220.39|22220.39|22219.9|22219.9|22220.43|22220.43|22219.69|22219.69|0
1644419530000|2022-02-09 15:12:10|22219.74|22219.74|22219.7|22219.7|22219.94|22219.94|22219.63|22219.63|0
1644419540000|2022-02-09 15:12:20|22219.58|22219.58|22219.57|22219.57|22219.65|22219.65|22219.25|22219.25|0
1644419550000|2022-02-09 15:12:30|22219.48|22219.48|22219.61|22219.61|22219.61|22219.61|22219.42|22219.42|0
1644419560000|2022-02-09 15:12:40|22219.67|22219.67|22219.29|22219.29|22219.79|22219.79|22219.29|22219.29|0
1644419570000|2022-02-09 15:12:50|22218.86|22218.86|22219.16|22219.16|22219.16|22219.16|22218.78|22218.78|0
1644419580000|2022-02-09 15:13:00|22219.21|22219.21|22218.37|22218.37|22219.25|22219.25|22218.34|22218.34|0
1644419590000|2022-02-09 15:13:10|22218.32|22218.32|22214.91|22214.91|22218.32|22218.32|22214.91|22214.91|0
1644419600000|2022-02-09 15:13:20|22214.82|22214.82|22213.7|22213.7|22214.93|22214.93|22213.7|22213.7|0
1644419610000|2022-02-09 15:13:30|22213.76|22213.76|22213.27|22213.27|22213.76|22213.76|22213.27|22213.27|0
1644419620000|2022-02-09 15:13:40|22213.29|22213.29|22212.84|22212.84|22213.29|22213.29|22212.6|22212.6|0
1644419630000|2022-02-09 15:13:50|22212.75|22212.75|22212.94|22212.94|22213.24|22213.24|22212.75|22212.75|0
1644419640000|2022-02-09 15:14:00|22213.01|22213.01|22213.02|22213.02|22213.05|22213.05|22212.62|22212.62|0
1644419650000|2022-02-09 15:14:10|22212.89|22212.89|22213.15|22213.15|22213.37|22213.37|22212.89|22212.89|0
1644419660000|2022-02-09 15:14:20|22213.37|22213.37|22213.53|22213.53|22213.72|22213.72|22213.25|22213.25|0
1644419670000|2022-02-09 15:14:30|22213.57|22213.57|22214.33|22214.33|22214.33|22214.33|22213.52|22213.52|0
1644419680000|2022-02-09 15:14:40|22214.48|22214.48|22215.19|22215.19|22215.26|22215.26|22214.4|22214.4|0
1644419690000|2022-02-09 15:14:50|22215.24|22215.24|22215.34|22215.34|22215.55|22215.55|22215.24|22215.24|0
1644419700000|2022-02-09 15:15:00|22215.38|22215.38|22215.96|22215.96|22215.96|22215.96|22214.74|22214.74|0
1644419710000|2022-02-09 15:15:10|22215.92|22215.92|22215.32|22215.32|22215.94|22215.94|22215.32|22215.32|0
1644419720000|2022-02-09 15:15:20|22215.39|22215.39|22215.3|22215.3|22215.48|22215.48|22215.23|22215.23|0
1644419730000|2022-02-09 15:15:30|22215.18|22215.18|22215.41|22215.41|22215.41|22215.41|22214.89|22214.89|0
1644419740000|2022-02-09 15:15:40|22215.59|22215.59|22215.9|22215.9|22215.9|22215.9|22215.48|22215.48|0
1644419750000|2022-02-09 15:15:50|22216.02|22216.02|22216.33|22216.33|22216.35|22216.35|22215.98|22215.98|0
1644419760000|2022-02-09 15:16:00|22216.27|22216.27|22216.15|22216.15|22216.32|22216.32|22216.14|22216.14|0
1644419770000|2022-02-09 15:16:10|22216.12|22216.12|22215.7|22215.7|22216.12|22216.12|22215.63|22215.63|0
1644419780000|2022-02-09 15:16:20|22215.6|22215.6|22215.78|22215.78|22215.78|22215.78|22215.51|22215.51|0
1644419790000|2022-02-09 15:16:30|22215.85|22215.85|22215.94|22215.94|22216.04|22216.04|22215.85|22215.85|0
1644419800000|2022-02-09 15:16:40|22215.89|22215.89|22216.24|22216.24|22216.31|22216.31|22215.89|22215.89|0
1644419810000|2022-02-09 15:16:50|22216.3|22216.3|22216.07|22216.07|22216.39|22216.39|22216.07|22216.07|0
1644419820000|2022-02-09 15:17:00|22216.14|22216.14|22215.73|22215.73|22216.19|22216.19|22215.64|22215.64|0
1644419830000|2022-02-09 15:17:10|22215.78|22215.78|22215.82|22215.82|22215.82|22215.82|22215.25|22215.25|0
1644419840000|2022-02-09 15:17:20|22215.9|22215.9|22215.55|22215.55|22215.9|22215.9|22215.4|22215.4|0
1644419850000|2022-02-09 15:17:30|22215.49|22215.49|22215.28|22215.28|22215.8|22215.8|22215.28|22215.28|0
1644419860000|2022-02-09 15:17:40|22215.13|22215.13|22214.83|22214.83|22215.13|22215.13|22214.55|22214.55|0
1644419870000|2022-02-09 15:17:50|22214.89|22214.89|22215.08|22215.08|22215.08|22215.08|22214.55|22214.55|0
1644419880000|2022-02-09 15:18:00|22215.12|22215.12|22215.12|22215.12|22215.2|22215.2|22214.82|22214.82|0
1644419890000|2022-02-09 15:18:10|22215.06|22215.06|22215.15|22215.15|22215.26|22215.26|22214.74|22214.74|0
1644419900000|2022-02-09 15:18:20|22215.11|22215.11|22214.73|22214.73|22215.21|22215.21|22214.73|22214.73|0
1644419910000|2022-02-09 15:18:30|22214.68|22214.68|22214.58|22214.58|22214.68|22214.68|22214.43|22214.43|0
1644419920000|2022-02-09 15:18:40|22214.71|22214.71|22214.38|22214.38|22214.71|22214.71|22214.23|22214.23|0
1644419930000|2022-02-09 15:18:50|22214.43|22214.43|22215.17|22215.17|22215.18|22215.18|22214.36|22214.36|0
1644419940000|2022-02-09 15:19:00|22215.12|22215.12|22214.71|22214.71|22215.17|22215.17|22214.45|22214.45|0
1644419950000|2022-02-09 15:19:10|22214.68|22214.68|22213.92|22213.92|22214.77|22214.77|22213.91|22213.91|0
1644419960000|2022-02-09 15:19:20|22213.79|22213.79|22213.88|22213.88|22214.21|22214.21|22213.79|22213.79|0
1644419970000|2022-02-09 15:19:30|22213.82|22213.82|22212.99|22212.99|22213.92|22213.92|22212.96|22212.96|0
1644419980000|2022-02-09 15:19:40|22212.93|22212.93|22212.37|22212.37|22212.93|22212.93|22212.06|22212.06|0
1644419990000|2022-02-09 15:19:50|22212.2|22212.2|22211.67|22211.67|22212.2|22212.2|22211.67|22211.67|0
1644420000000|2022-02-09 15:20:00|22211.69|22211.69|22211.08|22211.08|22211.69|22211.69|22211.08|22211.08|0
1644420010000|2022-02-09 15:20:10|22211.06|22211.06|22211.36|22211.36|22211.36|22211.36|22210.9|22210.9|0
1644420020000|2022-02-09 15:20:20|22211.31|22211.31|22210.2|22210.2|22211.31|22211.31|22210.2|22210.2|0
1644420030000|2022-02-09 15:20:30|22210.09|22210.09|22209.69|22209.69|22210.09|22210.09|22209.24|22209.24|0
1644420040000|2022-02-09 15:20:40|22209.65|22209.65|22209.8|22209.8|22209.97|22209.97|22209.65|22209.65|0
1644420050000|2022-02-09 15:20:50|22209.64|22209.64|22209.89|22209.89|22209.99|22209.99|22209.64|22209.64|0
1644420060000|2022-02-09 15:21:00|22209.95|22209.95|22208.25|22208.25|22210.05|22210.05|22208.11|22208.11|0
1644420070000|2022-02-09 15:21:10|22207.89|22207.89|22208.06|22208.06|22208.17|22208.17|22207.89|22207.89|0
1644420080000|2022-02-09 15:21:20|22208.14|22208.14|22208.11|22208.11|22208.16|22208.16|22207.85|22207.85|0
1644420090000|2022-02-09 15:21:30|22208.17|22208.17|22207.47|22207.47|22208.52|22208.52|22207.39|22207.39|0
1644420100000|2022-02-09 15:21:40|22207.48|22207.48|22207.38|22207.38|22207.48|22207.48|22206.82|22206.82|0
1644420110000|2022-02-09 15:21:50|22207.5|22207.5|22206.97|22206.97|22207.51|22207.51|22206.9|22206.9|0
1644420120000|2022-02-09 15:22:00|22207.01|22207.01|22207.02|22207.02|22207.07|22207.07|22206.81|22206.81|0
1644420130000|2022-02-09 15:22:10|22206.77|22206.77|22206.72|22206.72|22207.1|22207.1|22206.72|22206.72|0
1644420140000|2022-02-09 15:22:20|22206.76|22206.76|22206.34|22206.34|22207.05|22207.05|22206.34|22206.34|0
1644420150000|2022-02-09 15:22:30|22206.39|22206.39|22205.9|22205.9|22206.39|22206.39|22205.72|22205.72|0
1644420160000|2022-02-09 15:22:40|22205.96|22205.96|22206.12|22206.12|22206.24|22206.24|22205.96|22205.96|0
1644420170000|2022-02-09 15:22:50|22206.06|22206.06|22205.63|22205.63|22206.06|22206.06|22205.53|22205.53|0
1644420180000|2022-02-09 15:23:00|22205.56|22205.56|22205.64|22205.64|22205.72|22205.72|22205.42|22205.42|0
1644420190000|2022-02-09 15:23:10|22205.79|22205.79|22204.32|22204.32|22205.81|22205.81|22204.32|22204.32|0
1644420200000|2022-02-09 15:23:20|22204.19|22204.19|22204.3|22204.3|22204.59|22204.59|22204.03|22204.03|0
1644420210000|2022-02-09 15:23:30|22204.25|22204.25|22204.71|22204.71|22204.77|22204.77|22204.13|22204.13|0
1644420220000|2022-02-09 15:23:40|22204.67|22204.67|22205.81|22205.81|22205.91|22205.91|22204.67|22204.67|0
1644420230000|2022-02-09 15:23:50|22205.85|22205.85|22206.47|22206.47|22206.47|22206.47|22205.85|22205.85|0
1644420240000|2022-02-09 15:24:00|22206.54|22206.54|22207.6|22207.6|22207.62|22207.62|22206.54|22206.54|0
1644420250000|2022-02-09 15:24:10|22207.68|22207.68|22207.74|22207.74|22207.91|22207.91|22207.64|22207.64|0
1644420260000|2022-02-09 15:24:20|22207.8|22207.8|22208.08|22208.08|22208.36|22208.36|22207.77|22207.77|0
1644420270000|2022-02-09 15:24:30|22208.18|22208.18|22208.11|22208.11|22208.37|22208.37|22208.05|22208.05|0
1644420280000|2022-02-09 15:24:40|22207.81|22207.81|22208.5|22208.5|22208.62|22208.62|22207.76|22207.76|0
1644420290000|2022-02-09 15:24:50|22208.44|22208.44|22206.48|22206.48|22208.63|22208.63|22206.48|22206.48|0
1644420360000|2022-02-09 15:26:00|22206.44|22206.44|22206.73|22206.73|22206.77|22206.77|22206.44|22206.44|0
1644420370000|2022-02-09 15:26:10|22206.71|22206.71|22208.54|22208.54|22208.69|22208.69|22206.71|22206.71|0
1644420380000|2022-02-09 15:26:20|22208.48|22208.48|22209.39|22209.39|22209.5|22209.5|22208.43|22208.43|0
1644420390000|2022-02-09 15:26:30|22209.5|22209.5|22210.42|22210.42|22210.47|22210.47|22209.5|22209.5|0
1644420400000|2022-02-09 15:26:40|22210.33|22210.33|22210.44|22210.44|22210.53|22210.53|22210.29|22210.29|0
1644420410000|2022-02-09 15:26:50|22210.41|22210.41|22210.96|22210.96|22211.05|22211.05|22210.41|22210.41|0
1644420420000|2022-02-09 15:27:00|22210.89|22210.89|22211.47|22211.47|22211.47|22211.47|22210.89|22210.89|0
1644420430000|2022-02-09 15:27:10|22211.53|22211.53|22211.08|22211.08|22211.6|22211.6|22211|22211|0
1644420440000|2022-02-09 15:27:20|22211.03|22211.03|22209.53|22209.53|22211.03|22211.03|22209.53|22209.53|0
1644420450000|2022-02-09 15:27:30|22209.5|22209.5|22209.22|22209.22|22209.53|22209.53|22209.08|22209.08|0
1644420460000|2022-02-09 15:27:40|22208.96|22208.96|22208.63|22208.63|22209.19|22209.19|22208.46|22208.46|0
1644420470000|2022-02-09 15:27:50|22208.6|22208.6|22208.43|22208.43|22208.61|22208.61|22208.39|22208.39|0
1644420480000|2022-02-09 15:28:00|22208.42|22208.42|22208.29|22208.29|22208.65|22208.65|22208.13|22208.13|0
1644420490000|2022-02-09 15:28:10|22208.23|22208.23|22208.41|22208.41|22208.41|22208.41|22208.16|22208.16|0
1644420500000|2022-02-09 15:28:20|22208.56|22208.56|22207.87|22207.87|22208.73|22208.73|22207.87|22207.87|0
1644420510000|2022-02-09 15:28:30|22207.72|22207.72|22207.26|22207.26|22207.83|22207.83|22207.26|22207.26|0
1644420520000|2022-02-09 15:28:40|22207.43|22207.43|22207.09|22207.09|22207.43|22207.43|22206.9|22206.9|0
1644420530000|2022-02-09 15:28:50|22207.12|22207.12|22207.95|22207.95|22208.09|22208.09|22207.04|22207.04|0
1644420540000|2022-02-09 15:29:00|22207.97|22207.97|22207.56|22207.56|22207.99|22207.99|22207.45|22207.45|0
1644420550000|2022-02-09 15:29:10|22207.48|22207.48|22207.65|22207.65|22207.76|22207.76|22207.35|22207.35|0
1644420560000|2022-02-09 15:29:20|22207.57|22207.57|22207.11|22207.11|22207.57|22207.57|22206.96|22206.96|0
1644420570000|2022-02-09 15:29:30|22207.25|22207.25|22207.3|22207.3|22207.4|22207.4|22207.21|22207.21|0
1644420580000|2022-02-09 15:29:40|22207.23|22207.23|22207.24|22207.24|22207.54|22207.54|22207.23|22207.23|0
1644420590000|2022-02-09 15:29:50|22207.36|22207.36|22206.87|22206.87|22207.51|22207.51|22206.87|22206.87|0
1644420600000|2022-02-09 15:30:00|22206.81|22206.81|22207.36|22207.36|22207.4|22207.4|22206.81|22206.81|0
1644420610000|2022-02-09 15:30:10|22207.4|22207.4|22207.8|22207.8|22208.31|22208.31|22207.23|22207.23|0
1644420620000|2022-02-09 15:30:20|22207.88|22207.88|22208.62|22208.62|22208.62|22208.62|22207.84|22207.84|0
1644420630000|2022-02-09 15:30:30|22208.6|22208.6|22208.28|22208.28|22208.64|22208.64|22207.69|22207.69|0
1644420640000|2022-02-09 15:30:40|22208.23|22208.23|22208.1|22208.1|22208.33|22208.33|22208.1|22208.1|0
1644420650000|2022-02-09 15:30:50|22208.15|22208.15|22208.12|22208.12|22208.41|22208.41|22207.89|22207.89|0
1644420660000|2022-02-09 15:31:00|22208.17|22208.17|22208.12|22208.12|22208.34|22208.34|22207.78|22207.78|0
1644420670000|2022-02-09 15:31:10|22208.19|22208.19|22208.24|22208.24|22208.44|22208.44|22208.17|22208.17|0
1644420680000|2022-02-09 15:31:20|22208.47|22208.47|22208.24|22208.24|22208.52|22208.52|22207.76|22207.76|0
1644420690000|2022-02-09 15:31:30|22208.28|22208.28|22209.09|22209.09|22209.09|22209.09|22208.28|22208.28|0
1644420700000|2022-02-09 15:31:40|22209.12|22209.12|22210.11|22210.11|22210.18|22210.18|22209.12|22209.12|0
1644420710000|2022-02-09 15:31:50|22210.04|22210.04|22211.04|22211.04|22211.04|22211.04|22210|22210|0
1644420720000|2022-02-09 15:32:00|22210.92|22210.92|22212.09|22212.09|22212.14|22212.14|22210.92|22210.92|0
1644420730000|2022-02-09 15:32:10|22212.2|22212.2|22214.27|22214.27|22214.27|22214.27|22212.2|22212.2|0
1644420740000|2022-02-09 15:32:20|22214.31|22214.31|22214.6|22214.6|22214.67|22214.67|22214.09|22214.09|0
1644420750000|2022-02-09 15:32:30|22214.46|22214.46|22215.08|22215.08|22215.22|22215.22|22214.46|22214.46|0
1644420760000|2022-02-09 15:32:40|22215.15|22215.15|22216|22216|22216|22216|22215.15|22215.15|0
1644420770000|2022-02-09 15:32:50|22216.24|22216.24|22217.2|22217.2|22217.29|22217.29|22216.14|22216.14|0
1644420780000|2022-02-09 15:33:00|22217.26|22217.26|22218.07|22218.07|22218.07|22218.07|22217.24|22217.24|0
1644420790000|2022-02-09 15:33:10|22218.03|22218.03|22219.43|22219.43|22219.46|22219.46|22218.03|22218.03|0
1644420800000|2022-02-09 15:33:20|22219.4|22219.4|22219.76|22219.76|22219.8|22219.8|22219.36|22219.36|0
1644420810000|2022-02-09 15:33:30|22220.02|22220.02|22220.83|22220.83|22220.83|22220.83|22220.02|22220.02|0
1644420820000|2022-02-09 15:33:40|22220.8|22220.8|22220.7|22220.7|22220.8|22220.8|22220.5|22220.5|0
1644420830000|2022-02-09 15:33:50|22220.49|22220.49|22220.72|22220.72|22221.05|22221.05|22220.49|22220.49|0
1644420840000|2022-02-09 15:34:00|22220.77|22220.77|22220|22220|22220.94|22220.94|22220|22220|0
1644420850000|2022-02-09 15:34:10|22219.97|22219.97|22219.69|22219.69|22219.97|22219.97|22219.57|22219.57|0
1644420860000|2022-02-09 15:34:20|22219.84|22219.84|22220.3|22220.3|22220.42|22220.42|22219.78|22219.78|0
1644420870000|2022-02-09 15:34:30|22220.41|22220.41|22219.9|22219.9|22220.56|22220.56|22219.9|22219.9|0
1644420880000|2022-02-09 15:34:40|22219.95|22219.95|22219.19|22219.19|22219.95|22219.95|22218.96|22218.96|0
1644420890000|2022-02-09 15:34:50|22219.25|22219.25|22219.03|22219.03|22219.43|22219.43|22219.03|22219.03|0
1644420900000|2022-02-09 15:35:00|22218.97|22218.97|22219.29|22219.29|22219.34|22219.34|22218.76|22218.76|0
1644420910000|2022-02-09 15:35:10|22219.14|22219.14|22217.17|22217.17|22219.35|22219.35|22217.17|22217.17|0
1644420920000|2022-02-09 15:35:20|22217.13|22217.13|22216.09|22216.09|22217.13|22217.13|22216.02|22216.02|0
1644420930000|2022-02-09 15:35:30|22216.14|22216.14|22215.85|22215.85|22216.14|22216.14|22215.81|22215.81|0
1644420940000|2022-02-09 15:35:40|22215.8|22215.8|22216.07|22216.07|22216.11|22216.11|22215.8|22215.8|0
1644420950000|2022-02-09 15:35:50|22216.06|22216.06|22215.78|22215.78|22216.06|22216.06|22215.66|22215.66|0
1644420960000|2022-02-09 15:36:00|22215.84|22215.84|22215.63|22215.63|22216.01|22216.01|22215.63|22215.63|0
1644420970000|2022-02-09 15:36:10|22215.5|22215.5|22214.95|22214.95|22215.5|22215.5|22214.84|22214.84|0
1644420980000|2022-02-09 15:36:20|22214.99|22214.99|22214.88|22214.88|22215.1|22215.1|22214.88|22214.88|0
1644420990000|2022-02-09 15:36:30|22214.83|22214.83|22214.52|22214.52|22215.04|22215.04|22214.48|22214.48|0
1644421000000|2022-02-09 15:36:40|22214.48|22214.48|22214.3|22214.3|22214.48|22214.48|22214.21|22214.21|0
1644421010000|2022-02-09 15:36:50|22214.27|22214.27|22213.82|22213.82|22214.56|22214.56|22213.82|22213.82|0
1644421020000|2022-02-09 15:37:00|22213.85|22213.85|22213.33|22213.33|22213.97|22213.97|22213.33|22213.33|0
1644421030000|2022-02-09 15:37:10|22213.25|22213.25|22213.81|22213.81|22213.81|22213.81|22213.19|22213.19|0
1644421040000|2022-02-09 15:37:20|22213.77|22213.77|22213.21|22213.21|22213.77|22213.77|22213.2|22213.2|0
1644421050000|2022-02-09 15:37:30|22213.14|22213.14|22213.61|22213.61|22213.61|22213.61|22213.1|22213.1|0
1644421060000|2022-02-09 15:37:40|22213.66|22213.66|22213.74|22213.74|22213.94|22213.94|22213.61|22213.61|0
1644421070000|2022-02-09 15:37:50|22213.68|22213.68|22212.74|22212.74|22213.68|22213.68|22212.74|22212.74|0
1644421080000|2022-02-09 15:38:00|22212.71|22212.71|22212.46|22212.46|22212.92|22212.92|22212.42|22212.42|0
1644421090000|2022-02-09 15:38:10|22212.41|22212.41|22212.27|22212.27|22212.48|22212.48|22212.08|22212.08|0
1644421100000|2022-02-09 15:38:20|22212.2|22212.2|22211.97|22211.97|22212.52|22212.52|22211.93|22211.93|0
1644421110000|2022-02-09 15:38:30|22211.87|22211.87|22211.56|22211.56|22211.92|22211.92|22211.49|22211.49|0
1644421120000|2022-02-09 15:38:40|22211.49|22211.49|22211.62|22211.62|22211.72|22211.72|22211.32|22211.32|0
1644421130000|2022-02-09 15:38:50|22211.72|22211.72|22211.83|22211.83|22211.95|22211.95|22211.72|22211.72|0
1644421140000|2022-02-09 15:39:00|22211.77|22211.77|22211.78|22211.78|22211.85|22211.85|22211.64|22211.64|0
1644421150000|2022-02-09 15:39:10|22211.76|22211.76|22211.62|22211.62|22211.76|22211.76|22211.39|22211.39|0
1644421160000|2022-02-09 15:39:20|22211.58|22211.58|22210.43|22210.43|22211.66|22211.66|22210.43|22210.43|0
1644421170000|2022-02-09 15:39:30|22210.49|22210.49|22209.86|22209.86|22210.49|22210.49|22209.65|22209.65|0
1644421180000|2022-02-09 15:39:40|22209.83|22209.83|22209.96|22209.96|22209.96|22209.96|22209.77|22209.77|0
1644421190000|2022-02-09 15:39:50|22210.23|22210.23|22210.1|22210.1|22210.34|22210.34|22210.1|22210.1|0
1644421200000|2022-02-09 15:40:00|22210.04|22210.04|22210.28|22210.28|22210.28|22210.28|22209.85|22209.85|0
1644421210000|2022-02-09 15:40:10|22210.23|22210.23|22210.34|22210.34|22210.41|22210.41|22210.13|22210.13|0
1644421220000|2022-02-09 15:40:20|22210.26|22210.26|22209.98|22209.98|22210.26|22210.26|22209.98|22209.98|0
1644421230000|2022-02-09 15:40:30|22210.08|22210.08|22209.33|22209.33|22210.08|22210.08|22209.33|22209.33|0
1644421240000|2022-02-09 15:40:40|22209.23|22209.23|22209.44|22209.44|22209.55|22209.55|22209.23|22209.23|0
1644421250000|2022-02-09 15:40:50|22209.53|22209.53|22209.98|22209.98|22210.19|22210.19|22209.53|22209.53|0
1644421260000|2022-02-09 15:41:00|22210.07|22210.07|22209.77|22209.77|22210.29|22210.29|22209.77|22209.77|0
1644421270000|2022-02-09 15:41:10|22209.82|22209.82|22210.65|22210.65|22210.74|22210.74|22209.82|22209.82|0
1644421280000|2022-02-09 15:41:20|22210.59|22210.59|22210.33|22210.33|22210.66|22210.66|22210.15|22210.15|0
1644421290000|2022-02-09 15:41:30|22210.28|22210.28|22209.69|22209.69|22210.28|22210.28|22209.64|22209.64|0
1644421300000|2022-02-09 15:41:40|22209.71|22209.71|22209.56|22209.56|22209.74|22209.74|22209.56|22209.56|0
1644421310000|2022-02-09 15:41:50|22209.74|22209.74|22209.47|22209.47|22209.83|22209.83|22209.47|22209.47|0
1644421320000|2022-02-09 15:42:00|22209.56|22209.56|22209.05|22209.05|22209.56|22209.56|22208.96|22208.96|0
1644421330000|2022-02-09 15:42:10|22208.99|22208.99|22209.28|22209.28|22209.45|22209.45|22208.93|22208.93|0
1644421340000|2022-02-09 15:42:20|22208.92|22208.92|22196.17|22196.17|22208.93|22208.93|22195.61|22195.61|0
1644421350000|2022-02-09 15:42:30|22196.1|22196.1|22197.42|22197.42|22197.42|22197.42|22195.87|22195.87|0
1644421360000|2022-02-09 15:42:40|22197.5|22197.5|22198.32|22198.32|22198.32|22198.32|22197.5|22197.5|0
1644421370000|2022-02-09 15:42:50|22198.3|22198.3|22197.96|22197.96|22198.39|22198.39|22197.86|22197.86|0
1644421380000|2022-02-09 15:43:00|22198.05|22198.05|22198.28|22198.28|22198.36|22198.36|22198.05|22198.05|0
1644421390000|2022-02-09 15:43:10|22198.3|22198.3|22198.66|22198.66|22198.66|22198.66|22198.21|22198.21|0
1644421400000|2022-02-09 15:43:20|22198.82|22198.82|22199.16|22199.16|22199.23|22199.23|22198.82|22198.82|0
1644421410000|2022-02-09 15:43:30|22199.23|22199.23|22199.53|22199.53|22199.59|22199.59|22199.16|22199.16|0
1644421420000|2022-02-09 15:43:40|22199.66|22199.66|22199.96|22199.96|22200.34|22200.34|22199.66|22199.66|0
1644421430000|2022-02-09 15:43:50|22200.11|22200.11|22199.9|22199.9|22200.46|22200.46|22199.64|22199.64|0
1644421440000|2022-02-09 15:44:00|22199.86|22199.86|22199.4|22199.4|22199.86|22199.86|22199.4|22199.4|0
1644421450000|2022-02-09 15:44:10|22199.34|22199.34|22198.81|22198.81|22199.44|22199.44|22198.79|22198.79|0
1644421460000|2022-02-09 15:44:20|22198.88|22198.88|22199.06|22199.06|22199.36|22199.36|22198.88|22198.88|0
1644421470000|2022-02-09 15:44:30|22199.01|22199.01|22199.34|22199.34|22199.34|22199.34|22198.92|22198.92|0
1644421480000|2022-02-09 15:44:40|22199.25|22199.25|22199.11|22199.11|22199.25|22199.25|22198.9|22198.9|0
1644421490000|2022-02-09 15:44:50|22199.01|22199.01|22198.96|22198.96|22199.15|22199.15|22198.96|22198.96|0
1644421500000|2022-02-09 15:45:00|22198.89|22198.89|22198.49|22198.49|22198.89|22198.89|22198.21|22198.21|0
1644421510000|2022-02-09 15:45:10|22198.75|22198.75|22198.65|22198.65|22198.77|22198.77|22198.31|22198.31|0
1644421520000|2022-02-09 15:45:20|22198.62|22198.62|22198.88|22198.88|22198.92|22198.92|22198.37|22198.37|0
1644421530000|2022-02-09 15:45:30|22198.92|22198.92|22199.2|22199.2|22199.22|22199.22|22198.8|22198.8|0
1644421540000|2022-02-09 15:45:40|22199.16|22199.16|22198.67|22198.67|22199.16|22199.16|22198.6|22198.6|0
1644421550000|2022-02-09 15:45:50|22198.61|22198.61|22198.31|22198.31|22198.61|22198.61|22198.27|22198.27|0
1644421560000|2022-02-09 15:46:00|22198.24|22198.24|22198.7|22198.7|22198.85|22198.85|22198.24|22198.24|0
1644421570000|2022-02-09 15:46:10|22198.58|22198.58|22198.59|22198.59|22198.65|22198.65|22198.42|22198.42|0
1644421580000|2022-02-09 15:46:20|22198.67|22198.67|22199.38|22199.38|22199.44|22199.44|22198.6|22198.6|0
1644421590000|2022-02-09 15:46:30|22199.46|22199.46|22200.15|22200.15|22200.2|22200.2|22199.46|22199.46|0
1644421600000|2022-02-09 15:46:40|22200.11|22200.11|22200.58|22200.58|22200.65|22200.65|22200.11|22200.11|0
1644421610000|2022-02-09 15:46:50|22200.67|22200.67|22201.06|22201.06|22201.32|22201.32|22200.55|22200.55|0
1644421620000|2022-02-09 15:47:00|22201.03|22201.03|22201.93|22201.93|22201.93|22201.93|22200.91|22200.91|0
1644421630000|2022-02-09 15:47:10|22202|22202|22202.59|22202.59|22202.59|22202.59|22202|22202|0
1644421640000|2022-02-09 15:47:20|22202.66|22202.66|22203.82|22203.82|22203.87|22203.87|22202.66|22202.66|0
1644421650000|2022-02-09 15:47:30|22203.92|22203.92|22204.71|22204.71|22204.71|22204.71|22203.92|22203.92|0
1644421660000|2022-02-09 15:47:40|22204.82|22204.82|22206.38|22206.38|22206.38|22206.38|22204.82|22204.82|0
1644421670000|2022-02-09 15:47:50|22206.33|22206.33|22206.09|22206.09|22206.33|22206.33|22205.94|22205.94|0
1644421680000|2022-02-09 15:48:00|22206|22206|22205.91|22205.91|22206.04|22206.04|22205.71|22205.71|0
1644421690000|2022-02-09 15:48:10|22206.06|22206.06|22205.96|22205.96|22206.17|22206.17|22205.96|22205.96|0
1644421700000|2022-02-09 15:48:20|22205.87|22205.87|22205.81|22205.81|22205.87|22205.87|22205.63|22205.63|0
1644421710000|2022-02-09 15:48:30|22205.89|22205.89|22205.71|22205.71|22206.15|22206.15|22205.71|22205.71|0
1644421720000|2022-02-09 15:48:40|22205.73|22205.73|22205.76|22205.76|22205.82|22205.82|22205.42|22205.42|0
1644421730000|2022-02-09 15:48:50|22205.79|22205.79|22205.88|22205.88|22205.92|22205.92|22205.79|22205.79|0
1644421740000|2022-02-09 15:49:00|22205.91|22205.91|22205.93|22205.93|22206.14|22206.14|22205.76|22205.76|0
1644421750000|2022-02-09 15:49:10|22205.98|22205.98|22207.09|22207.09|22207.09|22207.09|22205.98|22205.98|0
1644421760000|2022-02-09 15:49:20|22207.16|22207.16|22207.26|22207.26|22207.26|22207.26|22206.94|22206.94|0
1644421770000|2022-02-09 15:49:30|22207.4|22207.4|22208.34|22208.34|22208.34|22208.34|22207.37|22207.37|0
1644421780000|2022-02-09 15:49:40|22208.52|22208.52|22208.27|22208.27|22208.65|22208.65|22208.27|22208.27|0
1644421790000|2022-02-09 15:49:50|22208.34|22208.34|22208.44|22208.44|22208.57|22208.57|22208.34|22208.34|0
1644421800000|2022-02-09 15:50:00|22208.53|22208.53|22208.49|22208.49|22208.61|22208.61|22208.39|22208.39|0
1644421810000|2022-02-09 15:50:10|22208.59|22208.59|22208.83|22208.83|22209.1|22209.1|22208.59|22208.59|0
1644421820000|2022-02-09 15:50:20|22208.57|22208.57|22209.3|22209.3|22209.41|22209.41|22208.57|22208.57|0
1644421830000|2022-02-09 15:50:30|22209.45|22209.45|22209.25|22209.25|22210.09|22210.09|22209.25|22209.25|0
1644421840000|2022-02-09 15:50:40|22209.35|22209.35|22209.41|22209.41|22209.45|22209.45|22209.11|22209.11|0
1644421850000|2022-02-09 15:50:50|22209.57|22209.57|22209.83|22209.83|22209.92|22209.92|22209.57|22209.57|0
1644421860000|2022-02-09 15:51:00|22209.78|22209.78|22212.13|22212.13|22212.17|22212.17|22209.78|22209.78|0
1644421870000|2022-02-09 15:51:10|22212.26|22212.26|22212.93|22212.93|22212.93|22212.93|22212.19|22212.19|0
1644421880000|2022-02-09 15:51:20|22212.99|22212.99|22212.64|22212.64|22212.99|22212.99|22212.59|22212.59|0
1644421890000|2022-02-09 15:51:30|22212.58|22212.58|22213.44|22213.44|22213.5|22213.5|22212.58|22212.58|0
1644421900000|2022-02-09 15:51:40|22213.42|22213.42|22213.82|22213.82|22213.82|22213.82|22213.2|22213.2|0
1644421910000|2022-02-09 15:51:50|22213.87|22213.87|22214.49|22214.49|22214.49|22214.49|22213.53|22213.53|0
1644421920000|2022-02-09 15:52:00|22214.42|22214.42|22215.11|22215.11|22215.11|22215.11|22214.36|22214.36|0
1644421930000|2022-02-09 15:52:10|22215.16|22215.16|22215.86|22215.86|22215.86|22215.86|22215.09|22215.09|0
1644421940000|2022-02-09 15:52:20|22215.91|22215.91|22217.21|22217.21|22217.21|22217.21|22215.81|22215.81|0
1644421950000|2022-02-09 15:52:30|22217.17|22217.17|22218.5|22218.5|22218.5|22218.5|22217.17|22217.17|0
1644421960000|2022-02-09 15:52:40|22218.61|22218.61|22218.14|22218.14|22218.74|22218.74|22218.14|22218.14|0
1644421970000|2022-02-09 15:52:50|22218.25|22218.25|22219.01|22219.01|22219.01|22219.01|22217.9|22217.9|0
1644421980000|2022-02-09 15:53:00|22219.17|22219.17|22219.17|22219.17|22219.43|22219.43|22218.81|22218.81|0
1644421990000|2022-02-09 15:53:10|22219.03|22219.03|22218.72|22218.72|22219.14|22219.14|22218.66|22218.66|0
1644422000000|2022-02-09 15:53:20|22218.67|22218.67|22217.67|22217.67|22218.67|22218.67|22217.57|22217.57|0
1644422010000|2022-02-09 15:53:30|22217.59|22217.59|22217.21|22217.21|22217.8|22217.8|22217.21|22217.21|0
1644422020000|2022-02-09 15:53:40|22217.06|22217.06|22216.52|22216.52|22217.06|22217.06|22216.52|22216.52|0
1644422030000|2022-02-09 15:53:50|22216.46|22216.46|22216.14|22216.14|22216.46|22216.46|22215.92|22215.92|0
1644422040000|2022-02-09 15:54:00|22216.07|22216.07|22216.2|22216.2|22216.31|22216.31|22216.07|22216.07|0
1644422050000|2022-02-09 15:54:10|22216.13|22216.13|22214.37|22214.37|22216.18|22216.18|22214.37|22214.37|0
1644422060000|2022-02-09 15:54:20|22214.32|22214.32|22214.79|22214.79|22214.79|22214.79|22214.14|22214.14|0
1644422070000|2022-02-09 15:54:30|22214.74|22214.74|22214.68|22214.68|22214.74|22214.74|22214.43|22214.43|0
1644422080000|2022-02-09 15:54:40|22214.63|22214.63|22214.55|22214.55|22214.7|22214.7|22214.55|22214.55|0
1644422090000|2022-02-09 15:54:50|22214.58|22214.58|22214.2|22214.2|22214.84|22214.84|22214.2|22214.2|0
1644422100000|2022-02-09 15:55:00|22214.13|22214.13|22213.92|22213.92|22214.13|22214.13|22213.92|22213.92|0
1644422110000|2022-02-09 15:55:10|22213.96|22213.96|22214.67|22214.67|22214.67|22214.67|22213.78|22213.78|0
1644422120000|2022-02-09 15:55:20|22214.72|22214.72|22214.23|22214.23|22214.72|22214.72|22213.87|22213.87|0
1644422130000|2022-02-09 15:55:30|22214.18|22214.18|22213.75|22213.75|22214.18|22214.18|22213.63|22213.63|0
1644422140000|2022-02-09 15:55:40|22213.72|22213.72|22214.51|22214.51|22214.51|22214.51|22213.72|22213.72|0
1644422150000|2022-02-09 15:55:50|22214.6|22214.6|22214.71|22214.71|22214.71|22214.71|22214.34|22214.34|0
1644422160000|2022-02-09 15:56:00|22214.57|22214.57|22214.46|22214.46|22214.7|22214.7|22214.46|22214.46|0
1644422170000|2022-02-09 15:56:10|22214.51|22214.51|22213.88|22213.88|22214.51|22214.51|22213.88|22213.88|0
1644422180000|2022-02-09 15:56:20|22213.92|22213.92|22213.64|22213.64|22213.92|22213.92|22213.57|22213.57|0
1644422190000|2022-02-09 15:56:30|22213.72|22213.72|22213.47|22213.47|22213.89|22213.89|22213.24|22213.24|0
1644422200000|2022-02-09 15:56:40|22213.37|22213.37|22213.27|22213.27|22213.74|22213.74|22213.27|22213.27|0
1644422210000|2022-02-09 15:56:50|22213.21|22213.21|22213.2|22213.2|22213.55|22213.55|22212.77|22212.77|0
1644422220000|2022-02-09 15:57:00|22213.26|22213.26|22212.51|22212.51|22213.26|22213.26|22212.47|22212.47|0
1644422230000|2022-02-09 15:57:10|22212.63|22212.63|22212.92|22212.92|22212.92|22212.92|22212.62|22212.62|0
1644422240000|2022-02-09 15:57:20|22213.05|22213.05|22213.78|22213.78|22213.86|22213.86|22213.05|22213.05|0
1644422250000|2022-02-09 15:57:30|22213.96|22213.96|22214.35|22214.35|22214.56|22214.56|22213.96|22213.96|0
1644422260000|2022-02-09 15:57:40|22214.29|22214.29|22215.6|22215.6|22215.63|22215.63|22214.24|22214.24|0
1644422270000|2022-02-09 15:57:50|22215.91|22215.91|22215.76|22215.76|22216.2|22216.2|22215.76|22215.76|0
1644422280000|2022-02-09 15:58:00|22215.64|22215.64|22215.72|22215.72|22215.72|22215.72|22215.3|22215.3|0
1644422290000|2022-02-09 15:58:10|22215.69|22215.69|22216.46|22216.46|22216.46|22216.46|22215.6|22215.6|0
1644422300000|2022-02-09 15:58:20|22216.53|22216.53|22216.75|22216.75|22216.96|22216.96|22216.53|22216.53|0
1644422310000|2022-02-09 15:58:30|22216.78|22216.78|22216.86|22216.86|22216.86|22216.86|22216.52|22216.52|0
1644422320000|2022-02-09 15:58:40|22216.82|22216.82|22217.07|22217.07|22217.07|22217.07|22216.54|22216.54|0
1644422330000|2022-02-09 15:58:50|22217.21|22217.21|22217.58|22217.58|22217.58|22217.58|22217.2|22217.2|0
1644422340000|2022-02-09 15:59:00|22217.64|22217.64|22219.37|22219.37|22219.37|22219.37|22217.64|22217.64|0
1644422350000|2022-02-09 15:59:10|22219.25|22219.25|22219.59|22219.59|22219.9|22219.9|22219.25|22219.25|0
1644422360000|2022-02-09 15:59:20|22219.64|22219.64|22219.61|22219.61|22219.67|22219.67|22219.01|22219.01|0
1644422370000|2022-02-09 15:59:30|22219.66|22219.66|22219.79|22219.79|22219.84|22219.84|22219.31|22219.31|0
1644422380000|2022-02-09 15:59:40|22219.76|22219.76|22220.17|22220.17|22220.17|22220.17|22219.68|22219.68|0
1644422390000|2022-02-09 15:59:50|22220.23|22220.23|22220.89|22220.89|22221.02|22221.02|22220.13|22220.13|0
1644422400000|2022-02-09 16:00:00|22220.82|22220.82|22221|22221|22221.36|22221.36|22220.82|22220.82|0
1644422410000|2022-02-09 16:00:10|22221.06|22221.06|22221.74|22221.74|22222.13|22222.13|22221.06|22221.06|0
1644422420000|2022-02-09 16:00:20|22221.8|22221.8|22221.85|22221.85|22221.9|22221.9|22221.68|22221.68|0
1644422430000|2022-02-09 16:00:30|22221.83|22221.83|22223.48|22223.48|22223.48|22223.48|22221.79|22221.79|0
1644422440000|2022-02-09 16:00:40|22223.38|22223.38|22224.05|22224.05|22224.05|22224.05|22223.38|22223.38|0
1644422450000|2022-02-09 16:00:50|22223.97|22223.97|22224.39|22224.39|22224.76|22224.76|22223.97|22223.97|0
1644422460000|2022-02-09 16:01:00|22224.3|22224.3|22224.37|22224.37|22224.75|22224.75|22224.3|22224.3|0
1644422470000|2022-02-09 16:01:10|22224.41|22224.41|22224.47|22224.47|22224.51|22224.51|22224.16|22224.16|0
1644422480000|2022-02-09 16:01:20|22224.4|22224.4|22224.32|22224.32|22224.41|22224.41|22224.11|22224.11|0
1644422490000|2022-02-09 16:01:30|22224.25|22224.25|22224.43|22224.43|22224.65|22224.65|22224.25|22224.25|0
1644422500000|2022-02-09 16:01:40|22224.37|22224.37|22224.01|22224.01|22224.37|22224.37|22223.8|22223.8|0
1644422510000|2022-02-09 16:01:50|22224.04|22224.04|22223.86|22223.86|22224.44|22224.44|22223.85|22223.85|0
1644422520000|2022-02-09 16:02:00|22223.81|22223.81|22223.7|22223.7|22224.12|22224.12|22223.67|22223.67|0
1644422530000|2022-02-09 16:02:10|22223.63|22223.63|22224.04|22224.04|22224.04|22224.04|22223.5|22223.5|0
1644422540000|2022-02-09 16:02:20|22224.33|22224.33|22223.95|22223.95|22224.42|22224.42|22223.81|22223.81|0
1644422550000|2022-02-09 16:02:30|22223.98|22223.98|22224.16|22224.16|22224.24|22224.24|22223.92|22223.92|0
1644422560000|2022-02-09 16:02:40|22224.29|22224.29|22224.7|22224.7|22224.7|22224.7|22224.19|22224.19|0
1644422570000|2022-02-09 16:02:50|22224.56|22224.56|22224.56|22224.56|22224.82|22224.82|22224.52|22224.52|0
1644422580000|2022-02-09 16:03:00|22224.81|22224.81|22224.69|22224.69|22224.83|22224.83|22224.48|22224.48|0
1644422590000|2022-02-09 16:03:10|22224.61|22224.61|22224.51|22224.51|22224.73|22224.73|22224.51|22224.51|0
1644422600000|2022-02-09 16:03:20|22224.58|22224.58|22224.05|22224.05|22224.64|22224.64|22224.05|22224.05|0
1644422610000|2022-02-09 16:03:30|22224.13|22224.13|22223.79|22223.79|22224.13|22224.13|22223.6|22223.6|0
1644422620000|2022-02-09 16:03:40|22223.76|22223.76|22223.55|22223.55|22223.9|22223.9|22223.55|22223.55|0
1644422630000|2022-02-09 16:03:50|22223.61|22223.61|22223|22223|22223.73|22223.73|22222.9|22222.9|0
1644422640000|2022-02-09 16:04:00|22222.95|22222.95|22221.95|22221.95|22222.95|22222.95|22221.95|22221.95|0
1644422650000|2022-02-09 16:04:10|22221.93|22221.93|22221.57|22221.57|22221.93|22221.93|22221.56|22221.56|0
1644422660000|2022-02-09 16:04:20|22221.62|22221.62|22220.72|22220.72|22221.68|22221.68|22220.65|22220.65|0
1644422670000|2022-02-09 16:04:30|22220.71|22220.71|22220.2|22220.2|22220.71|22220.71|22220.16|22220.16|0
1644422680000|2022-02-09 16:04:40|22220.32|22220.32|22220.73|22220.73|22220.73|22220.73|22220.32|22220.32|0
1644422690000|2022-02-09 16:04:50|22220.64|22220.64|22220.11|22220.11|22220.7|22220.7|22220.02|22220.02|0
1644422700000|2022-02-09 16:05:00|22220.14|22220.14|22219.97|22219.97|22220.21|22220.21|22219.9|22219.9|0
1644422710000|2022-02-09 16:05:10|22219.73|22219.73|22219.81|22219.81|22219.83|22219.83|22219.49|22219.49|0
1644422720000|2022-02-09 16:05:20|22220.03|22220.03|22220.21|22220.21|22220.26|22220.26|22220.03|22220.03|0
1644422730000|2022-02-09 16:05:30|22220.23|22220.23|22220.55|22220.55|22220.74|22220.74|22220.23|22220.23|0
1644422740000|2022-02-09 16:05:40|22220.5|22220.5|22220.17|22220.17|22220.51|22220.51|22220.17|22220.17|0
1644422750000|2022-02-09 16:05:50|22220.2|22220.2|22220.06|22220.06|22220.26|22220.26|22220.03|22220.03|0
1644422760000|2022-02-09 16:06:00|22220.19|22220.19|22219.98|22219.98|22220.19|22220.19|22219.43|22219.43|0
1644422770000|2022-02-09 16:06:10|22220|22220|22220.63|22220.63|22220.63|22220.63|22220|22220|0
1644422780000|2022-02-09 16:06:20|22220.71|22220.71|22220.07|22220.07|22220.72|22220.72|22220.07|22220.07|0
1644422790000|2022-02-09 16:06:30|22220.14|22220.14|22220.48|22220.48|22220.49|22220.49|22219.98|22219.98|0
1644422800000|2022-02-09 16:06:40|22220.45|22220.45|22220.13|22220.13|22220.64|22220.64|22220.13|22220.13|0
1644422810000|2022-02-09 16:06:50|22220.28|22220.28|22220.35|22220.35|22220.75|22220.75|22220.28|22220.28|0
1644422820000|2022-02-09 16:07:00|22220.52|22220.52|22220.3|22220.3|22220.55|22220.55|22220.16|22220.16|0
1644422830000|2022-02-09 16:07:10|22220.21|22220.21|22220.02|22220.02|22220.21|22220.21|22219.91|22219.91|0
1644422840000|2022-02-09 16:07:20|22219.96|22219.96|22219.95|22219.95|22220.3|22220.3|22219.79|22219.79|0
1644422850000|2022-02-09 16:07:30|22220.04|22220.04|22220.25|22220.25|22220.34|22220.34|22219.81|22219.81|0
1644422860000|2022-02-09 16:07:40|22220.33|22220.33|22220.6|22220.6|22220.78|22220.78|22220.33|22220.33|0
1644422870000|2022-02-09 16:07:50|22220.51|22220.51|22219.76|22219.76|22220.57|22220.57|22219.76|22219.76|0
1644422880000|2022-02-09 16:08:00|22219.7|22219.7|22218.92|22218.92|22219.87|22219.87|22218.85|22218.85|0
1644422890000|2022-02-09 16:08:10|22218.84|22218.84|22218.37|22218.37|22218.89|22218.89|22218.37|22218.37|0
1644422900000|2022-02-09 16:08:20|22218.41|22218.41|22218.11|22218.11|22218.41|22218.41|22218.08|22218.08|0
1644422910000|2022-02-09 16:08:30|22218.03|22218.03|22217.85|22217.85|22218.17|22218.17|22217.84|22217.84|0
1644422920000|2022-02-09 16:08:40|22217.91|22217.91|22217.78|22217.78|22218.05|22218.05|22217.7|22217.7|0
1644422930000|2022-02-09 16:08:50|22217.71|22217.71|22217.35|22217.35|22217.77|22217.77|22217.2|22217.2|0
1644422940000|2022-02-09 16:09:00|22217.29|22217.29|22216.93|22216.93|22217.29|22217.29|22216.93|22216.93|0
1644422950000|2022-02-09 16:09:10|22216.8|22216.8|22216.71|22216.71|22217.01|22217.01|22216.67|22216.67|0
1644422960000|2022-02-09 16:09:20|22216.7|22216.7|22215.64|22215.64|22216.8|22216.8|22215.64|22215.64|0
1644422970000|2022-02-09 16:09:30|22215.51|22215.51|22214.82|22214.82|22215.51|22215.51|22214.82|22214.82|0
1644422980000|2022-02-09 16:09:40|22214.79|22214.79|22214.27|22214.27|22214.79|22214.79|22214.12|22214.12|0
1644422990000|2022-02-09 16:09:50|22214.16|22214.16|22213.83|22213.83|22214.23|22214.23|22213.83|22213.83|0
1644423000000|2022-02-09 16:10:00|22213.88|22213.88|22214.58|22214.58|22214.58|22214.58|22213.88|22213.88|0
1644423010000|2022-02-09 16:10:10|22214.54|22214.54|22214.86|22214.86|22214.86|22214.86|22214.54|22214.54|0
1644423020000|2022-02-09 16:10:20|22214.8|22214.8|22214.24|22214.24|22214.86|22214.86|22214.22|22214.22|0
1644423030000|2022-02-09 16:10:30|22214.29|22214.29|22213.74|22213.74|22214.29|22214.29|22213.31|22213.31|0
1644423040000|2022-02-09 16:10:40|22213.68|22213.68|22214.11|22214.11|22214.11|22214.11|22213.65|22213.65|0
1644423050000|2022-02-09 16:10:50|22214.13|22214.13|22213.66|22213.66|22214.16|22214.16|22213.38|22213.38|0
1644423060000|2022-02-09 16:11:00|22213.58|22213.58|22214.28|22214.28|22214.28|22214.28|22213.36|22213.36|0
1644423070000|2022-02-09 16:11:10|22214.23|22214.23|22214.56|22214.56|22214.67|22214.67|22214.23|22214.23|0
1644423080000|2022-02-09 16:11:20|22214.46|22214.46|22214.26|22214.26|22214.52|22214.52|22214.13|22214.13|0
1644423090000|2022-02-09 16:11:30|22214.19|22214.19|22213|22213|22214.19|22214.19|22212.9|22212.9|0
1644423100000|2022-02-09 16:11:40|22213.07|22213.07|22212.46|22212.46|22213.07|22213.07|22212.29|22212.29|0
1644423110000|2022-02-09 16:11:50|22212.48|22212.48|22212.39|22212.39|22212.82|22212.82|22212.3|22212.3|0
1644423120000|2022-02-09 16:12:00|22212.49|22212.49|22211.84|22211.84|22212.5|22212.5|22211.84|22211.84|0
1644423130000|2022-02-09 16:12:10|22212.05|22212.05|22212.35|22212.35|22212.35|22212.35|22211.99|22211.99|0
1644423140000|2022-02-09 16:12:20|22212.37|22212.37|22212.5|22212.5|22212.68|22212.68|22212.37|22212.37|0
1644423150000|2022-02-09 16:12:30|22212.44|22212.44|22212.31|22212.31|22212.54|22212.54|22212.27|22212.27|0
1644423160000|2022-02-09 16:12:40|22212.28|22212.28|22212.44|22212.44|22212.66|22212.66|22212.28|22212.28|0
1644423170000|2022-02-09 16:12:50|22212.47|22212.47|22212.7|22212.7|22212.7|22212.7|22212.03|22212.03|0
1644423180000|2022-02-09 16:13:00|22212.65|22212.65|22210.97|22210.97|22212.83|22212.83|22210.97|22210.97|0
1644423190000|2022-02-09 16:13:10|22211.01|22211.01|22209.85|22209.85|22211.21|22211.21|22209.79|22209.79|0
1644423260000|2022-02-09 16:14:20|22198.7|22198.7|22198.64|22198.64|22198.88|22198.88|22198.59|22198.59|0
1644423270000|2022-02-09 16:14:30|22198.42|22198.42|22198.67|22198.67|22198.84|22198.84|22198.29|22198.29|0
1644423280000|2022-02-09 16:14:40|22198.64|22198.64|22197.83|22197.83|22198.64|22198.64|22197.65|22197.65|0
1644423290000|2022-02-09 16:14:50|22197.71|22197.71|22196.99|22196.99|22197.71|22197.71|22196.99|22196.99|0
1644423300000|2022-02-09 16:15:00|22197.2|22197.2|22197.67|22197.67|22197.85|22197.85|22197.04|22197.04|0
1644423310000|2022-02-09 16:15:10|22197.62|22197.62|22197.19|22197.19|22197.66|22197.66|22197.07|22197.07|0
1644423320000|2022-02-09 16:15:20|22197.26|22197.26|22197.41|22197.41|22197.74|22197.74|22197.26|22197.26|0
1644423330000|2022-02-09 16:15:30|22197.52|22197.52|22197.57|22197.57|22198.37|22198.37|22197.2|22197.2|0
1644423340000|2022-02-09 16:15:40|22197.53|22197.53|22197.49|22197.49|22197.71|22197.71|22197.43|22197.43|0
1644423350000|2022-02-09 16:15:50|22197.47|22197.47|22197.18|22197.18|22197.54|22197.54|22197.11|22197.11|0
1644423360000|2022-02-09 16:16:00|22197.24|22197.24|22197.52|22197.52|22197.84|22197.84|22197.22|22197.22|0
1644423370000|2022-02-09 16:16:10|22197.66|22197.66|22198.04|22198.04|22198.13|22198.13|22197.44|22197.44|0
1644423380000|2022-02-09 16:16:20|22198.1|22198.1|22198.38|22198.38|22198.4|22198.4|22197.85|22197.85|0
1644423390000|2022-02-09 16:16:30|22198.45|22198.45|22197.89|22197.89|22198.54|22198.54|22197.89|22197.89|0
1644423400000|2022-02-09 16:16:40|22197.84|22197.84|22197.52|22197.52|22197.84|22197.84|22197.47|22197.47|0
1644423410000|2022-02-09 16:16:50|22197.46|22197.46|22196.89|22196.89|22197.72|22197.72|22196.73|22196.73|0
1644423420000|2022-02-09 16:17:00|22196.84|22196.84|22196.24|22196.24|22196.84|22196.84|22195.84|22195.84|0
1644423430000|2022-02-09 16:17:10|22196.22|22196.22|22196.32|22196.32|22196.32|22196.32|22196.12|22196.12|0
1644423440000|2022-02-09 16:17:20|22196.47|22196.47|22195.13|22195.13|22196.47|22196.47|22195.09|22195.09|0
1644423450000|2022-02-09 16:17:30|22195.06|22195.06|22195.54|22195.54|22195.66|22195.66|22194.89|22194.89|0
1644423460000|2022-02-09 16:17:40|22195.61|22195.61|22195.12|22195.12|22195.61|22195.61|22195.12|22195.12|0
1644423470000|2022-02-09 16:17:50|22195.04|22195.04|22194.68|22194.68|22195.13|22195.13|22194.68|22194.68|0
1644423480000|2022-02-09 16:18:00|22194.75|22194.75|22195.23|22195.23|22195.23|22195.23|22194.51|22194.51|0
1644423490000|2022-02-09 16:18:10|22195.18|22195.18|22196.39|22196.39|22196.39|22196.39|22195.18|22195.18|0
1644423500000|2022-02-09 16:18:20|22196.34|22196.34|22196.38|22196.38|22196.59|22196.59|22196.28|22196.28|0
1644423510000|2022-02-09 16:18:30|22196.42|22196.42|22197|22197|22197|22197|22196.42|22196.42|0
1644423520000|2022-02-09 16:18:40|22197.05|22197.05|22197.02|22197.02|22197.33|22197.33|22196.99|22196.99|0
1644423530000|2022-02-09 16:18:50|22196.98|22196.98|22196.59|22196.59|22197.01|22197.01|22196.44|22196.44|0
1644423540000|2022-02-09 16:19:00|22196.47|22196.47|22197.01|22197.01|22197.22|22197.22|22196.47|22196.47|0
1644423550000|2022-02-09 16:19:10|22196.72|22196.72|22196.92|22196.92|22196.92|22196.92|22196.7|22196.7|0
1644423560000|2022-02-09 16:19:20|22196.88|22196.88|22196.93|22196.93|22196.99|22196.99|22196.46|22196.46|0
1644423570000|2022-02-09 16:19:30|22196.86|22196.86|22196.86|22196.86|22196.94|22196.94|22196.72|22196.72|0
1644423580000|2022-02-09 16:19:40|22196.81|22196.81|22197.72|22197.72|22197.72|22197.72|22196.5|22196.5|0
1644423590000|2022-02-09 16:19:50|22197.83|22197.83|22197.77|22197.77|22198.05|22198.05|22197.61|22197.61|0
1644423600000|2022-02-09 16:20:00|22197.71|22197.71|22198.65|22198.65|22198.84|22198.84|22197.6|22197.6|0
1644423610000|2022-02-09 16:20:10|22198.57|22198.57|22197.9|22197.9|22198.65|22198.65|22197.9|22197.9|0
1644423620000|2022-02-09 16:20:20|22197.88|22197.88|22197.91|22197.91|22197.99|22197.99|22197.67|22197.67|0
1644423630000|2022-02-09 16:20:30|22197.84|22197.84|22197.46|22197.46|22197.93|22197.93|22197.46|22197.46|0
1644423640000|2022-02-09 16:20:40|22197.44|22197.44|22197.05|22197.05|22197.51|22197.51|22197.02|22197.02|0
1644423650000|2022-02-09 16:20:50|22197.09|22197.09|22196.55|22196.55|22197.39|22197.39|22196.55|22196.55|0
1644423660000|2022-02-09 16:21:00|22196.46|22196.46|22195.73|22195.73|22196.5|22196.5|22195.55|22195.55|0
1644423670000|2022-02-09 16:21:10|22195.65|22195.65|22196.17|22196.17|22196.21|22196.21|22195.5|22195.5|0
1644423680000|2022-02-09 16:21:20|22196.23|22196.23|22195.52|22195.52|22196.28|22196.28|22195.35|22195.35|0
1644423690000|2022-02-09 16:21:30|22195.49|22195.49|22196.06|22196.06|22196.2|22196.2|22195.32|22195.32|0
1644423700000|2022-02-09 16:21:40|22195.97|22195.97|22196.13|22196.13|22196.24|22196.24|22195.76|22195.76|0
1644423710000|2022-02-09 16:21:50|22196.08|22196.08|22196.16|22196.16|22196.39|22196.39|22195.96|22195.96|0
1644423720000|2022-02-09 16:22:00|22196.14|22196.14|22195.25|22195.25|22196.14|22196.14|22195.25|22195.25|0
1644423730000|2022-02-09 16:22:10|22195.14|22195.14|22195.59|22195.59|22195.59|22195.59|22194.69|22194.69|0
1644423740000|2022-02-09 16:22:20|22195.07|22195.07|22194.32|22194.32|22195.63|22195.63|22194.27|22194.27|0
1644423750000|2022-02-09 16:22:30|22194.39|22194.39|22194.28|22194.28|22194.46|22194.46|22194.23|22194.23|0
1644423760000|2022-02-09 16:22:40|22194.33|22194.33|22194.08|22194.08|22194.56|22194.56|22194.08|22194.08|0
1644423770000|2022-02-09 16:22:50|22194.05|22194.05|22193.55|22193.55|22194.05|22194.05|22193.55|22193.55|0
1644423780000|2022-02-09 16:23:00|22193.58|22193.58|22194.08|22194.08|22194.35|22194.35|22193.58|22193.58|0
1644423790000|2022-02-09 16:23:10|22194.14|22194.14|22194.5|22194.5|22194.85|22194.85|22194.14|22194.14|0
1644423800000|2022-02-09 16:23:20|22194.57|22194.57|22194.46|22194.46|22194.78|22194.78|22194.26|22194.26|0
1644423810000|2022-02-09 16:23:30|22194.54|22194.54|22194.74|22194.74|22194.85|22194.85|22194.03|22194.03|0
1644423820000|2022-02-09 16:23:40|22194.85|22194.85|22195.36|22195.36|22195.36|22195.36|22194.85|22194.85|0
1644423830000|2022-02-09 16:23:50|22195.5|22195.5|22195.97|22195.97|22195.97|22195.97|22195.34|22195.34|0
1644423840000|2022-02-09 16:24:00|22195.9|22195.9|22196.1|22196.1|22196.1|22196.1|22195.76|22195.76|0
1644423850000|2022-02-09 16:24:10|22196.19|22196.19|22195.86|22195.86|22196.19|22196.19|22195.84|22195.84|0
1644423860000|2022-02-09 16:24:20|22195.69|22195.69|22195.34|22195.34|22195.85|22195.85|22195.25|22195.25|0
1644423870000|2022-02-09 16:24:30|22195.25|22195.25|22194.59|22194.59|22195.25|22195.25|22194.53|22194.53|0
1644423880000|2022-02-09 16:24:40|22194.56|22194.56|22194.72|22194.72|22194.8|22194.8|22194.43|22194.43|0
1644423890000|2022-02-09 16:24:50|22194.78|22194.78|22193.73|22193.73|22194.78|22194.78|22193.64|22193.64|0
1644423900000|2022-02-09 16:25:00|22193.71|22193.71|22194.23|22194.23|22194.5|22194.5|22193.67|22193.67|0
1644423910000|2022-02-09 16:25:10|22194.26|22194.26|22194.53|22194.53|22194.53|22194.53|22193.76|22193.76|0
1644423920000|2022-02-09 16:25:20|22194.67|22194.67|22194.98|22194.98|22195|22195|22194.15|22194.15|0
1644423930000|2022-02-09 16:25:30|22194.82|22194.82|22195.11|22195.11|22195.13|22195.13|22194.12|22194.12|0
1644423940000|2022-02-09 16:25:40|22195.18|22195.18|22195.16|22195.16|22195.32|22195.32|22194.82|22194.82|0
1644423950000|2022-02-09 16:25:50|22195.2|22195.2|22195.12|22195.12|22195.48|22195.48|22195.02|22195.02|0
1644423960000|2022-02-09 16:26:00|22195.18|22195.18|22195.23|22195.23|22195.43|22195.43|22194.77|22194.77|0
1644423970000|2022-02-09 16:26:10|22195.25|22195.25|22194.55|22194.55|22195.4|22195.4|22194.55|22194.55|0
1644423980000|2022-02-09 16:26:20|22194.6|22194.6|22195.83|22195.83|22195.83|22195.83|22194.6|22194.6|0
1644423990000|2022-02-09 16:26:30|22195.74|22195.74|22195.81|22195.81|22195.87|22195.87|22195.23|22195.23|0
1644424000000|2022-02-09 16:26:40|22195.88|22195.88|22196.03|22196.03|22196.08|22196.08|22195.71|22195.71|0
1644424010000|2022-02-09 16:26:50|22196.32|22196.32|22195.63|22195.63|22196.32|22196.32|22195.39|22195.39|0
1644424020000|2022-02-09 16:27:00|22195.6|22195.6|22195.37|22195.37|22195.92|22195.92|22195.37|22195.37|0
1644424030000|2022-02-09 16:27:10|22195.52|22195.52|22195.13|22195.13|22195.76|22195.76|22195.04|22195.04|0
1644424040000|2022-02-09 16:27:20|22195.15|22195.15|22195.94|22195.94|22196.07|22196.07|22195.11|22195.11|0
1644424050000|2022-02-09 16:27:30|22195.93|22195.93|22194.83|22194.83|22195.93|22195.93|22194.79|22194.79|0
1644424060000|2022-02-09 16:27:40|22194.91|22194.91|22194.81|22194.81|22195.36|22195.36|22194.81|22194.81|0
1644424070000|2022-02-09 16:27:50|22194.84|22194.84|22194.38|22194.38|22194.84|22194.84|22194.13|22194.13|0
1644424080000|2022-02-09 16:28:00|22194.4|22194.4|22194.43|22194.43|22194.47|22194.47|22194.02|22194.02|0
1644424090000|2022-02-09 16:28:10|22194.49|22194.49|22194.47|22194.47|22194.99|22194.99|22194.39|22194.39|0
1644424100000|2022-02-09 16:28:20|22194.53|22194.53|22194.52|22194.52|22195.06|22195.06|22194.45|22194.45|0
1644424110000|2022-02-09 16:28:30|22194.56|22194.56|22193.88|22193.88|22194.73|22194.73|22193.88|22193.88|0
1644424120000|2022-02-09 16:28:40|22193.83|22193.83|22192.92|22192.92|22194.22|22194.22|22192.92|22192.92|0
1644424130000|2022-02-09 16:28:50|22192.99|22192.99|22192.79|22192.79|22193.37|22193.37|22192.79|22192.79|0
1644424140000|2022-02-09 16:29:00|22192.75|22192.75|22191.16|22191.16|22192.75|22192.75|22190.99|22190.99|0
1644424150000|2022-02-09 16:29:10|22191.19|22191.19|22191.81|22191.81|22192.1|22192.1|22190.59|22190.59|0
1644424160000|2022-02-09 16:29:20|22191.77|22191.77|22191.96|22191.96|22191.96|22191.96|22191.25|22191.25|0
1644424170000|2022-02-09 16:29:30|22192.1|22192.1|22192.01|22192.01|22192.39|22192.39|22191.35|22191.35|0
1644424180000|2022-02-09 16:29:40|22192.12|22192.12|22191.71|22191.71|22192.59|22192.59|22190.99|22190.99|0
1644424190000|2022-02-09 16:29:50|22191.64|22191.64|22192.88|22192.88|22193.38|22193.38|22190.61|22190.61|0
1644480900000|2022-02-10 08:15:00|22275.65|22275.65|22274.46|22274.46|22275.65|22275.65|22274.29|22274.29|0
1644480910000|2022-02-10 08:15:10|22274.39|22274.39|22272.04|22272.04|22274.47|22274.47|22272.04|22272.04|0
1644480920000|2022-02-10 08:15:20|22272.11|22272.11|22271.7|22271.7|22272.26|22272.26|22271.7|22271.7|0
1644480930000|2022-02-10 08:15:30|22271.66|22271.66|22269.95|22269.95|22271.66|22271.66|22269.95|22269.95|0
1644480940000|2022-02-10 08:15:40|22269.97|22269.97|22270.05|22270.05|22270.05|22270.05|22269.28|22269.28|0
1644480950000|2022-02-10 08:15:50|22269.97|22269.97|22268.92|22268.92|22269.97|22269.97|22268.22|22268.22|0
1644480960000|2022-02-10 08:16:00|22269.22|22269.22|22267.39|22267.39|22270.06|22270.06|22267.39|22267.39|0
1644480970000|2022-02-10 08:16:10|22267.23|22267.23|22265.7|22265.7|22267.69|22267.69|22265.7|22265.7|0
1644480980000|2022-02-10 08:16:20|22265.61|22265.61|22264.45|22264.45|22265.61|22265.61|22264.45|22264.45|0
1644480990000|2022-02-10 08:16:30|22264.64|22264.64|22263.74|22263.74|22264.82|22264.82|22263.74|22263.74|0
1644481000000|2022-02-10 08:16:40|22263.86|22263.86|22260.35|22260.35|22264.05|22264.05|22260.35|22260.35|0
1644481010000|2022-02-10 08:16:50|22260.41|22260.41|22258.98|22258.98|22260.45|22260.45|22258.9|22258.9|0
1644481020000|2022-02-10 08:17:00|22258.65|22258.65|22257.23|22257.23|22258.65|22258.65|22257.23|22257.23|0
1644481030000|2022-02-10 08:17:10|22257.12|22257.12|22256.63|22256.63|22257.12|22257.12|22256.63|22256.63|0
1644481040000|2022-02-10 08:17:20|22256.73|22256.73|22255.15|22255.15|22256.73|22256.73|22255.15|22255.15|0
1644481050000|2022-02-10 08:17:30|22255.79|22255.79|22255.72|22255.72|22256.12|22256.12|22255.47|22255.47|0
1644481060000|2022-02-10 08:17:40|22255.58|22255.58|22254.24|22254.24|22255.58|22255.58|22254.1|22254.1|0
1644481070000|2022-02-10 08:17:50|22254.43|22254.43|22252.57|22252.57|22254.43|22254.43|22252.57|22252.57|0
1644481080000|2022-02-10 08:18:00|22252.94|22252.94|22249.41|22249.41|22253.06|22253.06|22248.87|22248.87|0
1644481090000|2022-02-10 08:18:10|22249.44|22249.44|22250.01|22250.01|22250.15|22250.15|22249.3|22249.3|0
1644481100000|2022-02-10 08:18:20|22250.06|22250.06|22250.95|22250.95|22251|22251|22249.41|22249.41|0
1644481110000|2022-02-10 08:18:30|22251.1|22251.1|22252.13|22252.13|22252.29|22252.29|22251.01|22251.01|0
1644481120000|2022-02-10 08:18:40|22252.35|22252.35|22253.58|22253.58|22254.07|22254.07|22252.03|22252.03|0
1644481130000|2022-02-10 08:18:50|22253.51|22253.51|22255.34|22255.34|22255.89|22255.89|22253.34|22253.34|0
1644481140000|2022-02-10 08:19:00|22255.27|22255.27|22255.59|22255.59|22255.76|22255.76|22254.94|22254.94|0
1644481150000|2022-02-10 08:19:10|22255.62|22255.62|22255.83|22255.83|22256.01|22256.01|22255.44|22255.44|0
1644481160000|2022-02-10 08:19:20|22255.62|22255.62|22254.69|22254.69|22255.62|22255.62|22254.69|22254.69|0
1644481170000|2022-02-10 08:19:30|22254.76|22254.76|22253.41|22253.41|22254.76|22254.76|22253.41|22253.41|0
1644481180000|2022-02-10 08:19:40|22253.47|22253.47|22254.51|22254.51|22254.51|22254.51|22252.98|22252.98|0
1644481190000|2022-02-10 08:19:50|22254.46|22254.46|22253.06|22253.06|22255.05|22255.05|22252.94|22252.94|0
1644481200000|2022-02-10 08:20:00|22252.84|22252.84|22251.9|22251.9|22252.84|22252.84|22251.82|22251.82|0
1644481210000|2022-02-10 08:20:10|22251.56|22251.56|22247.33|22247.33|22251.91|22251.91|22247.33|22247.33|0
1644481220000|2022-02-10 08:20:20|22247.84|22247.84|22246.35|22246.35|22247.84|22247.84|22246.21|22246.21|0
1644481230000|2022-02-10 08:20:30|22246.18|22246.18|22245.7|22245.7|22246.18|22246.18|22245.59|22245.59|0
1644481240000|2022-02-10 08:20:40|22245.6|22245.6|22244.24|22244.24|22245.6|22245.6|22244.15|22244.15|0
1644481250000|2022-02-10 08:20:50|22244.22|22244.22|22243.67|22243.67|22244.33|22244.33|22243.67|22243.67|0
1644481260000|2022-02-10 08:21:00|22243.35|22243.35|22244.2|22244.2|22244.57|22244.57|22243.35|22243.35|0
1644481270000|2022-02-10 08:21:10|22244.27|22244.27|22243.24|22243.24|22244.27|22244.27|22243.07|22243.07|0
1644481280000|2022-02-10 08:21:20|22243.3|22243.3|22242.66|22242.66|22243.52|22243.52|22242.53|22242.53|0
1644481290000|2022-02-10 08:21:30|22242.56|22242.56|22240.66|22240.66|22242.56|22242.56|22240.59|22240.59|0
1644481300000|2022-02-10 08:21:40|22240.72|22240.72|22239.36|22239.36|22241.29|22241.29|22239.29|22239.29|0
1644481310000|2022-02-10 08:21:50|22239.43|22239.43|22238.24|22238.24|22239.43|22239.43|22238.24|22238.24|0
1644481320000|2022-02-10 08:22:00|22238.3|22238.3|22237.54|22237.54|22238.3|22238.3|22237.54|22237.54|0
1644481330000|2022-02-10 08:22:10|22237.8|22237.8|22238.12|22238.12|22238.12|22238.12|22237.4|22237.4|0
1644481340000|2022-02-10 08:22:20|22238.06|22238.06|22237.55|22237.55|22238.17|22238.17|22237.39|22237.39|0
1644481350000|2022-02-10 08:22:30|22237.51|22237.51|22237.24|22237.24|22237.52|22237.52|22237.19|22237.19|0
1644481360000|2022-02-10 08:22:40|22237.36|22237.36|22238.09|22238.09|22238.31|22238.31|22237.36|22237.36|0
1644481370000|2022-02-10 08:22:50|22238.14|22238.14|22238.15|22238.15|22238.35|22238.35|22237.93|22237.93|0
1644481380000|2022-02-10 08:23:00|22238.26|22238.26|22237.89|22237.89|22238.28|22238.28|22237.83|22237.83|0
1644481390000|2022-02-10 08:23:10|22237.85|22237.85|22238.21|22238.21|22238.22|22238.22|22237.65|22237.65|0
1644481400000|2022-02-10 08:23:20|22238.34|22238.34|22238.07|22238.07|22238.38|22238.38|22237.85|22237.85|0
1644481410000|2022-02-10 08:23:30|22237.87|22237.87|22237.61|22237.61|22238.34|22238.34|22237.61|22237.61|0
1644481420000|2022-02-10 08:23:40|22237.47|22237.47|22238.59|22238.59|22238.63|22238.63|22237.25|22237.25|0
1644481430000|2022-02-10 08:23:50|22238.57|22238.57|22239.05|22239.05|22239.05|22239.05|22238.11|22238.11|0
1644481440000|2022-02-10 08:24:00|22239.07|22239.07|22239.07|22239.07|22239.34|22239.34|22238.87|22238.87|0
1644481450000|2022-02-10 08:24:10|22238.99|22238.99|22238.42|22238.42|22239.11|22239.11|22238.26|22238.26|0
1644481460000|2022-02-10 08:24:20|22238.21|22238.21|22238.68|22238.68|22238.71|22238.71|22238.15|22238.15|0
1644481470000|2022-02-10 08:24:30|22238.53|22238.53|22238.55|22238.55|22239.14|22239.14|22238.12|22238.12|0
1644481480000|2022-02-10 08:24:40|22238.76|22238.76|22239.06|22239.06|22239.54|22239.54|22238.47|22238.47|0
1644481490000|2022-02-10 08:24:50|22239.01|22239.01|22238.74|22238.74|22239.19|22239.19|22238.62|22238.62|0
1644481500000|2022-02-10 08:25:00|22238.64|22238.64|22237.7|22237.7|22238.77|22238.77|22237.7|22237.7|0
1644481510000|2022-02-10 08:25:10|22237.73|22237.73|22238.89|22238.89|22238.89|22238.89|22237.73|22237.73|0
1644481520000|2022-02-10 08:25:20|22239|22239|22238.15|22238.15|22239.06|22239.06|22238.06|22238.06|0
1644481530000|2022-02-10 08:25:30|22237.97|22237.97|22238.49|22238.49|22238.56|22238.56|22237.84|22237.84|0
1644481540000|2022-02-10 08:25:40|22238.27|22238.27|22238.12|22238.12|22238.47|22238.47|22238.12|22238.12|0
1644481550000|2022-02-10 08:25:50|22238.43|22238.43|22237.9|22237.9|22238.82|22238.82|22237.43|22237.43|0
1644481560000|2022-02-10 08:26:00|22237.87|22237.87|22235.36|22235.36|22237.89|22237.89|22234.96|22234.96|0
1644481570000|2022-02-10 08:26:10|22235.42|22235.42|22232.62|22232.62|22235.42|22235.42|22232.33|22232.33|0
1644481580000|2022-02-10 08:26:20|22232.24|22232.24|22230.53|22230.53|22232.51|22232.51|22230.53|22230.53|0
1644481590000|2022-02-10 08:26:30|22230.47|22230.47|22229.3|22229.3|22230.51|22230.51|22229.04|22229.04|0
1644481600000|2022-02-10 08:26:40|22229.09|22229.09|22228.61|22228.61|22229.27|22229.27|22228.54|22228.54|0
1644481610000|2022-02-10 08:26:50|22228.51|22228.51|22228.88|22228.88|22228.88|22228.88|22228.44|22228.44|0
1644481620000|2022-02-10 08:27:00|22228.81|22228.81|22226.28|22226.28|22228.81|22228.81|22226.28|22226.28|0
1644481630000|2022-02-10 08:27:10|22225.97|22225.97|22225.32|22225.32|22225.97|22225.97|22225.32|22225.32|0
1644481640000|2022-02-10 08:27:20|22225.38|22225.38|22225.08|22225.08|22225.47|22225.47|22225.08|22225.08|0
1644481650000|2022-02-10 08:27:30|22225.17|22225.17|22224.65|22224.65|22225.17|22225.17|22224.63|22224.63|0
1644481660000|2022-02-10 08:27:40|22224.83|22224.83|22224.57|22224.57|22224.83|22224.83|22223.99|22223.99|0
1644481670000|2022-02-10 08:27:50|22224.7|22224.7|22225.67|22225.67|22225.95|22225.95|22224.7|22224.7|0
1644481680000|2022-02-10 08:28:00|22225.44|22225.44|22225.12|22225.12|22225.48|22225.48|22224.73|22224.73|0
1644481690000|2022-02-10 08:28:10|22225.19|22225.19|22224.59|22224.59|22225.25|22225.25|22224.38|22224.38|0
1644481700000|2022-02-10 08:28:20|22224.52|22224.52|22223.84|22223.84|22224.52|22224.52|22223.84|22223.84|0
1644481710000|2022-02-10 08:28:30|22223.68|22223.68|22222.87|22222.87|22223.68|22223.68|22222.25|22222.25|0
1644481720000|2022-02-10 08:28:40|22222.72|22222.72|22221.27|22221.27|22222.94|22222.94|22220.8|22220.8|0
1644481730000|2022-02-10 08:28:50|22221.15|22221.15|22218.01|22218.01|22221.38|22221.38|22218.01|22218.01|0
1644481740000|2022-02-10 08:29:00|22217.96|22217.96|22213.98|22213.98|22217.96|22217.96|22213.98|22213.98|0
1644481750000|2022-02-10 08:29:10|22213.89|22213.89|22212.57|22212.57|22214.24|22214.24|22212.57|22212.57|0
1644481760000|2022-02-10 08:29:20|22212.7|22212.7|22213.94|22213.94|22214.12|22214.12|22212.7|22212.7|0
1644481770000|2022-02-10 08:29:30|22213.76|22213.76|22214.6|22214.6|22214.6|22214.6|22213.53|22213.53|0
1644481780000|2022-02-10 08:29:40|22215.26|22215.26|22214|22214|22215.26|22215.26|22213.62|22213.62|0
1644481790000|2022-02-10 08:29:50|22213.93|22213.93|22213.66|22213.66|22214.27|22214.27|22213.66|22213.66|0
1644481800000|2022-02-10 08:30:00|22213.46|22213.46|22214.19|22214.19|22214.3|22214.3|22213.46|22213.46|0
1644481810000|2022-02-10 08:30:10|22214.4|22214.4|22213.73|22213.73|22214.54|22214.54|22213.42|22213.42|0
1644481820000|2022-02-10 08:30:20|22213.7|22213.7|22213.8|22213.8|22213.8|22213.8|22213|22213|0
1644481830000|2022-02-10 08:30:30|22214.11|22214.11|22212.57|22212.57|22214.34|22214.34|22212.57|22212.57|0
1644481840000|2022-02-10 08:30:40|22212.5|22212.5|22211.33|22211.33|22212.5|22212.5|22211.33|22211.33|0
1644481850000|2022-02-10 08:30:50|22211.41|22211.41|22210.66|22210.66|22211.41|22211.41|22210.52|22210.52|0
1644481860000|2022-02-10 08:31:00|22210.71|22210.71|22210.21|22210.21|22210.71|22210.71|22210.21|22210.21|0
1644481870000|2022-02-10 08:31:10|22209.75|22209.75|22211.22|22211.22|22211.22|22211.22|22209.75|22209.75|0
1644481880000|2022-02-10 08:31:20|22211.21|22211.21|22210.38|22210.38|22211.21|22211.21|22210.19|22210.19|0
1644481890000|2022-02-10 08:31:30|22210.33|22210.33|22209.55|22209.55|22210.66|22210.66|22209.55|22209.55|0
1644481900000|2022-02-10 08:31:40|22209.66|22209.66|22208.74|22208.74|22209.66|22209.66|22208.74|22208.74|0
1644481910000|2022-02-10 08:31:50|22208.79|22208.79|22208.82|22208.82|22208.96|22208.96|22208.67|22208.67|0
1644481920000|2022-02-10 08:32:00|22208.74|22208.74|22208.52|22208.52|22209.11|22209.11|22208.44|22208.44|0
1644481930000|2022-02-10 08:32:10|22208.59|22208.59|22208.35|22208.35|22208.73|22208.73|22208.04|22208.04|0
1644481940000|2022-02-10 08:32:20|22208.46|22208.46|22208.02|22208.02|22208.47|22208.47|22207.98|22207.98|0
1644481950000|2022-02-10 08:32:30|22207.99|22207.99|22209.92|22209.92|22210.14|22210.14|22207.99|22207.99|0
1644481960000|2022-02-10 08:32:40|22209.98|22209.98|22210.26|22210.26|22210.26|22210.26|22209.98|22209.98|0
1644481970000|2022-02-10 08:32:50|22210.32|22210.32|22211.18|22211.18|22211.24|22211.24|22210.32|22210.32|0
1644481980000|2022-02-10 08:33:00|22211.22|22211.22|22212.46|22212.46|22212.46|22212.46|22211|22211|0
1644481990000|2022-02-10 08:33:10|22212.52|22212.52|22211.93|22211.93|22212.52|22212.52|22211.85|22211.85|0
1644482000000|2022-02-10 08:33:20|22212.45|22212.45|22212.5|22212.5|22212.61|22212.61|22212.13|22212.13|0
1644482010000|2022-02-10 08:33:30|22212.62|22212.62|22213.68|22213.68|22213.68|22213.68|22212.49|22212.49|0
1644482020000|2022-02-10 08:33:40|22213.81|22213.81|22213.02|22213.02|22213.81|22213.81|22212.82|22212.82|0
1644482030000|2022-02-10 08:33:50|22212.8|22212.8|22212.36|22212.36|22212.8|22212.8|22212.11|22212.11|0
1644482040000|2022-02-10 08:34:00|22212.48|22212.48|22212.82|22212.82|22212.91|22212.91|22212.23|22212.23|0
1644482050000|2022-02-10 08:34:10|22212.76|22212.76|22211.83|22211.83|22212.76|22212.76|22211.77|22211.77|0
1644482060000|2022-02-10 08:34:20|22211.77|22211.77|22207.32|22207.32|22211.77|22211.77|22207.25|22207.25|0
1644482070000|2022-02-10 08:34:30|22207.25|22207.25|22205.51|22205.51|22207.25|22207.25|22205.51|22205.51|0
1644482080000|2022-02-10 08:34:40|22205.63|22205.63|22204.37|22204.37|22205.63|22205.63|22204.1|22204.1|0
1644482090000|2022-02-10 08:34:50|22204.15|22204.15|22201.25|22201.25|22204.15|22204.15|22201.25|22201.25|0
1644482100000|2022-02-10 08:35:00|22201.15|22201.15|22198.47|22198.47|22201.17|22201.17|22198.12|22198.12|0
1644482110000|2022-02-10 08:35:10|22198.4|22198.4|22198.5|22198.5|22198.5|22198.5|22197.83|22197.83|0
1644482120000|2022-02-10 08:35:20|22198.61|22198.61|22197.53|22197.53|22198.61|22198.61|22197.53|22197.53|0
1644482130000|2022-02-10 08:35:30|22197.5|22197.5|22197.91|22197.91|22197.91|22197.91|22197.31|22197.31|0
1644482140000|2022-02-10 08:35:40|22197.83|22197.83|22197.01|22197.01|22197.83|22197.83|22196.94|22196.94|0
1644482150000|2022-02-10 08:35:50|22196.82|22196.82|22195.03|22195.03|22197.01|22197.01|22194.96|22194.96|0
1644482160000|2022-02-10 08:36:00|22194.89|22194.89|22192.76|22192.76|22194.89|22194.89|22192.72|22192.72|0
1644482170000|2022-02-10 08:36:10|22192.39|22192.39|22190.98|22190.98|22192.71|22192.71|22190.94|22190.94|0
1644482180000|2022-02-10 08:36:20|22190.84|22190.84|22190.41|22190.41|22190.91|22190.91|22190.36|22190.36|0
1644482190000|2022-02-10 08:36:30|22190.59|22190.59|22189.42|22189.42|22190.59|22190.59|22189.19|22189.19|0
1644482200000|2022-02-10 08:36:40|22189.3|22189.3|22188.85|22188.85|22189.51|22189.51|22188.75|22188.75|0
1644482210000|2022-02-10 08:36:50|22188.84|22188.84|22190.17|22190.17|22190.35|22190.35|22188.84|22188.84|0
1644482220000|2022-02-10 08:37:00|22190.22|22190.22|22190.61|22190.61|22190.81|22190.81|22190.21|22190.21|0
1644482230000|2022-02-10 08:37:10|22190.67|22190.67|22190.28|22190.28|22190.85|22190.85|22190.24|22190.24|0
1644482240000|2022-02-10 08:37:20|22190.24|22190.24|22190.5|22190.5|22190.61|22190.61|22190.01|22190.01|0
1644482250000|2022-02-10 08:37:30|22190.59|22190.59|22191.16|22191.16|22191.17|22191.17|22190.5|22190.5|0
1644482260000|2022-02-10 08:37:40|22191.09|22191.09|22189.53|22189.53|22191.27|22191.27|22189.53|22189.53|0
1644482270000|2022-02-10 08:37:50|22189.6|22189.6|22185.09|22185.09|22189.6|22189.6|22185.09|22185.09|0
1644482280000|2022-02-10 08:38:00|22184.98|22184.98|22185.58|22185.58|22185.95|22185.95|22184.95|22184.95|0
1644482290000|2022-02-10 08:38:10|22185.46|22185.46|22185.77|22185.77|22185.77|22185.77|22184.86|22184.86|0
1644482300000|2022-02-10 08:38:20|22185.67|22185.67|22185.9|22185.9|22186.28|22186.28|22185.22|22185.22|0
1644482310000|2022-02-10 08:38:30|22185.84|22185.84|22186.24|22186.24|22186.36|22186.36|22185.73|22185.73|0
1644482320000|2022-02-10 08:38:40|22186.18|22186.18|22185.92|22185.92|22186.29|22186.29|22185.92|22185.92|0
1644482330000|2022-02-10 08:38:50|22185.97|22185.97|22184.92|22184.92|22186.09|22186.09|22184.72|22184.72|0
1644482340000|2022-02-10 08:39:00|22184.81|22184.81|22183.51|22183.51|22184.81|22184.81|22182.89|22182.89|0
1644482350000|2022-02-10 08:39:10|22183.43|22183.43|22184.09|22184.09|22184.15|22184.15|22183.36|22183.36|0
1644482360000|2022-02-10 08:39:20|22183.78|22183.78|22183.89|22183.89|22183.89|22183.89|22183.26|22183.26|0
1644482370000|2022-02-10 08:39:30|22183.84|22183.84|22183|22183|22183.84|22183.84|22182.84|22182.84|0
1644482380000|2022-02-10 08:39:40|22182.9|22182.9|22182.97|22182.97|22183.05|22183.05|22182.77|22182.77|0
1644482390000|2022-02-10 08:39:50|22183.16|22183.16|22183.37|22183.37|22183.56|22183.56|22183.14|22183.14|0
1644482400000|2022-02-10 08:40:00|22183.64|22183.64|22184.56|22184.56|22184.67|22184.67|22183.56|22183.56|0
1644482410000|2022-02-10 08:40:10|22184.49|22184.49|22185.28|22185.28|22185.28|22185.28|22184.49|22184.49|0
1644482420000|2022-02-10 08:40:20|22185.32|22185.32|22185.8|22185.8|22185.91|22185.91|22185.2|22185.2|0
1644482430000|2022-02-10 08:40:30|22185.47|22185.47|22185.89|22185.89|22185.89|22185.89|22185.47|22185.47|0
1644482440000|2022-02-10 08:40:40|22185.86|22185.86|22186.6|22186.6|22186.6|22186.6|22185.86|22185.86|0
1644482450000|2022-02-10 08:40:50|22186.67|22186.67|22186.46|22186.46|22186.67|22186.67|22186.4|22186.4|0
1644482460000|2022-02-10 08:41:00|22186.38|22186.38|22186.46|22186.46|22186.63|22186.63|22186.27|22186.27|0
1644482470000|2022-02-10 08:41:10|22186.52|22186.52|22185.97|22185.97|22186.63|22186.63|22185.87|22185.87|0
1644482480000|2022-02-10 08:41:20|22185.84|22185.84|22185.76|22185.76|22186.06|22186.06|22185.76|22185.76|0
1644482490000|2022-02-10 08:41:30|22185.79|22185.79|22186.47|22186.47|22186.54|22186.54|22185.79|22185.79|0
1644482500000|2022-02-10 08:41:40|22186.51|22186.51|22185.99|22185.99|22186.65|22186.65|22185.99|22185.99|0
1644482510000|2022-02-10 08:41:50|22185.92|22185.92|22185.58|22185.58|22185.99|22185.99|22185.38|22185.38|0
1644482520000|2022-02-10 08:42:00|22185.67|22185.67|22185.11|22185.11|22185.72|22185.72|22185.06|22185.06|0
1644482530000|2022-02-10 08:42:10|22184.97|22184.97|22184.45|22184.45|22184.97|22184.97|22184.25|22184.25|0
1644482540000|2022-02-10 08:42:20|22184.53|22184.53|22184.2|22184.2|22184.53|22184.53|22184.2|22184.2|0
1644482550000|2022-02-10 08:42:30|22183.98|22183.98|22183.74|22183.74|22184.17|22184.17|22183.6|22183.6|0
1644482560000|2022-02-10 08:42:40|22183.81|22183.81|22182.06|22182.06|22184.02|22184.02|22181.83|22181.83|0
1644482570000|2022-02-10 08:42:50|22181.71|22181.71|22181.49|22181.49|22181.76|22181.76|22181.13|22181.13|0
1644482580000|2022-02-10 08:43:00|22181.4|22181.4|22179.95|22179.95|22181.4|22181.4|22179.95|22179.95|0
1644482590000|2022-02-10 08:43:10|22180.22|22180.22|22180.62|22180.62|22180.86|22180.86|22180.22|22180.22|0
1644482600000|2022-02-10 08:43:20|22180.57|22180.57|22180.46|22180.46|22180.82|22180.82|22180.43|22180.43|0
1644482610000|2022-02-10 08:43:30|22180.39|22180.39|22179.86|22179.86|22180.39|22180.39|22179.78|22179.78|0
1644482620000|2022-02-10 08:43:40|22179.83|22179.83|22180.59|22180.59|22180.76|22180.76|22179.59|22179.59|0
1644482630000|2022-02-10 08:43:50|22180.5|22180.5|22180.59|22180.59|22180.59|22180.59|22180.19|22180.19|0
1644482640000|2022-02-10 08:44:00|22180.44|22180.44|22176.86|22176.86|22180.53|22180.53|22176.86|22176.86|0
1644482650000|2022-02-10 08:44:10|22176.94|22176.94|22173.9|22173.9|22176.94|22176.94|22173.9|22173.9|0
1644482660000|2022-02-10 08:44:20|22173.84|22173.84|22170.92|22170.92|22173.84|22173.84|22170.75|22170.75|0
1644482670000|2022-02-10 08:44:30|22170.85|22170.85|22170.59|22170.59|22170.95|22170.95|22170.13|22170.13|0
1644482680000|2022-02-10 08:44:40|22170.64|22170.64|22169.92|22169.92|22170.72|22170.72|22169.92|22169.92|0
1644482690000|2022-02-10 08:44:50|22169.74|22169.74|22168.53|22168.53|22169.79|22169.79|22168.53|22168.53|0
1644482700000|2022-02-10 08:45:00|22168.45|22168.45|22168.03|22168.03|22168.45|22168.45|22166.76|22166.76|0
1644482710000|2022-02-10 08:45:10|22168.13|22168.13|22167.42|22167.42|22168.34|22168.34|22167.42|22167.42|0
1644482720000|2022-02-10 08:45:20|22167.49|22167.49|22167.59|22167.59|22167.8|22167.8|22167.42|22167.42|0
1644482730000|2022-02-10 08:45:30|22167.56|22167.56|22167.05|22167.05|22167.56|22167.56|22167.03|22167.03|0
1644482740000|2022-02-10 08:45:40|22167.24|22167.24|22165.47|22165.47|22167.24|22167.24|22165.47|22165.47|0
1644482750000|2022-02-10 08:45:50|22165.39|22165.39|22165.12|22165.12|22165.45|22165.45|22164.9|22164.9|0
1644482760000|2022-02-10 08:46:00|22164.55|22164.55|22162.35|22162.35|22164.55|22164.55|22162.35|22162.35|0
1644482770000|2022-02-10 08:46:10|22162.28|22162.28|22160.39|22160.39|22162.28|22162.28|22160.39|22160.39|0
1644482780000|2022-02-10 08:46:20|22160.24|22160.24|22159.16|22159.16|22160.24|22160.24|22159.16|22159.16|0
1644482790000|2022-02-10 08:46:30|22159.09|22159.09|22157.34|22157.34|22159.09|22159.09|22157.34|22157.34|0
1644482800000|2022-02-10 08:46:40|22157.27|22157.27|22156.58|22156.58|22157.37|22157.37|22156.58|22156.58|0
1644482810000|2022-02-10 08:46:50|22156.48|22156.48|22157.61|22157.61|22157.61|22157.61|22156.28|22156.28|0
1644482820000|2022-02-10 08:47:00|22157.45|22157.45|22157.16|22157.16|22157.92|22157.92|22157.16|22157.16|0
1644482830000|2022-02-10 08:47:10|22157.22|22157.22|22156.5|22156.5|22157.66|22157.66|22156.5|22156.5|0
1644482840000|2022-02-10 08:47:20|22156.56|22156.56|22155.09|22155.09|22156.56|22156.56|22155.09|22155.09|0
1644482850000|2022-02-10 08:47:30|22155.23|22155.23|22155.43|22155.43|22155.67|22155.67|22155.09|22155.09|0
1644482860000|2022-02-10 08:47:40|22155.4|22155.4|22154.65|22154.65|22155.4|22155.4|22154.65|22154.65|0
1644482870000|2022-02-10 08:47:50|22154.81|22154.81|22154.68|22154.68|22154.81|22154.81|22154.55|22154.55|0
1644482880000|2022-02-10 08:48:00|22154.82|22154.82|22155.17|22155.17|22155.17|22155.17|22154.65|22154.65|0
1644482890000|2022-02-10 08:48:10|22155.07|22155.07|22155.34|22155.34|22155.39|22155.39|22155.07|22155.07|0
1644482900000|2022-02-10 08:48:20|22155.31|22155.31|22155.7|22155.7|22155.86|22155.86|22155.31|22155.31|0
1644482910000|2022-02-10 08:48:30|22156.14|22156.14|22156.38|22156.38|22156.55|22156.55|22155.7|22155.7|0
1644482920000|2022-02-10 08:48:40|22156.28|22156.28|22156.76|22156.76|22156.8|22156.8|22156.28|22156.28|0
1644482930000|2022-02-10 08:48:50|22156.79|22156.79|22157.44|22157.44|22157.71|22157.71|22156.68|22156.68|0
1644482940000|2022-02-10 08:49:00|22157.47|22157.47|22158.36|22158.36|22158.36|22158.36|22156.85|22156.85|0
1644482950000|2022-02-10 08:49:10|22158.41|22158.41|22158.85|22158.85|22158.85|22158.85|22158.36|22158.36|0
1644482960000|2022-02-10 08:49:20|22158.67|22158.67|22157.88|22157.88|22159.21|22159.21|22157.88|22157.88|0
1644482970000|2022-02-10 08:49:30|22157.76|22157.76|22156.83|22156.83|22157.79|22157.79|22156.83|22156.83|0
1644482980000|2022-02-10 08:49:40|22156.9|22156.9|22155.55|22155.55|22156.9|22156.9|22155.38|22155.38|0
1644482990000|2022-02-10 08:49:50|22155.46|22155.46|22155.67|22155.67|22156.06|22156.06|22155.37|22155.37|0
1644483000000|2022-02-10 08:50:00|22155.71|22155.71|22154.99|22154.99|22155.88|22155.88|22154.86|22154.86|0
1644483010000|2022-02-10 08:50:10|22154.92|22154.92|22154.8|22154.8|22155.14|22155.14|22154.74|22154.74|0
1644483020000|2022-02-10 08:50:20|22154.66|22154.66|22155.23|22155.23|22155.23|22155.23|22154.45|22154.45|0
1644483030000|2022-02-10 08:50:30|22155.11|22155.11|22155.26|22155.26|22155.41|22155.41|22155.11|22155.11|0
1644483040000|2022-02-10 08:50:40|22155.32|22155.32|22154.95|22154.95|22155.32|22155.32|22154.84|22154.84|0
1644483050000|2022-02-10 08:50:50|22155|22155|22155.21|22155.21|22155.39|22155.39|22155|22155|0
1644483060000|2022-02-10 08:51:00|22154.82|22154.82|22154.16|22154.16|22154.89|22154.89|22154.16|22154.16|0
1644483070000|2022-02-10 08:51:10|22153.96|22153.96|22153.05|22153.05|22153.96|22153.96|22153.05|22153.05|0
1644483080000|2022-02-10 08:51:20|22153.17|22153.17|22153.36|22153.36|22153.75|22153.75|22153.17|22153.17|0
1644483090000|2022-02-10 08:51:30|22153.46|22153.46|22153.5|22153.5|22153.62|22153.62|22153.3|22153.3|0
1644483100000|2022-02-10 08:51:40|22153.62|22153.62|22152.38|22152.38|22153.62|22153.62|22152.35|22152.35|0
1644483110000|2022-02-10 08:51:50|22152.16|22152.16|22152.75|22152.75|22152.79|22152.79|22152.09|22152.09|0
1644483120000|2022-02-10 08:52:00|22152.72|22152.72|22151.52|22151.52|22152.72|22152.72|22151.49|22151.49|0
1644483130000|2022-02-10 08:52:10|22151.3|22151.3|22151.15|22151.15|22151.3|22151.3|22150.96|22150.96|0
1644483140000|2022-02-10 08:52:20|22150.68|22150.68|22150.8|22150.8|22151.55|22151.55|22150.48|22150.48|0
1644483150000|2022-02-10 08:52:30|22150.63|22150.63|22150.79|22150.79|22150.86|22150.86|22150.44|22150.44|0
1644483160000|2022-02-10 08:52:40|22150.74|22150.74|22150.12|22150.12|22150.74|22150.74|22150.12|22150.12|0
1644483170000|2022-02-10 08:52:50|22149.89|22149.89|22149.71|22149.71|22149.91|22149.91|22149.71|22149.71|0
1644483180000|2022-02-10 08:53:00|22149.64|22149.64|22150.11|22150.11|22150.11|22150.11|22149.5|22149.5|0
1644483190000|2022-02-10 08:53:10|22150|22150|22151.37|22151.37|22151.37|22151.37|22150|22150|0
1644483200000|2022-02-10 08:53:20|22151.34|22151.34|22151.05|22151.05|22151.34|22151.34|22150.88|22150.88|0
1644483210000|2022-02-10 08:53:30|22151.22|22151.22|22154.45|22154.45|22154.45|22154.45|22151.22|22151.22|0
1644483220000|2022-02-10 08:53:40|22154.59|22154.59|22157.11|22157.11|22157.15|22157.15|22154.59|22154.59|0
1644483230000|2022-02-10 08:53:50|22157.18|22157.18|22156.98|22156.98|22157.32|22157.32|22156.74|22156.74|0
1644483240000|2022-02-10 08:54:00|22156.9|22156.9|22156.73|22156.73|22156.9|22156.9|22156.46|22156.46|0
1644483250000|2022-02-10 08:54:10|22156.79|22156.79|22156.39|22156.39|22156.79|22156.79|22156.37|22156.37|0
1644483260000|2022-02-10 08:54:20|22156.43|22156.43|22156.3|22156.3|22156.43|22156.43|22156.07|22156.07|0
1644483270000|2022-02-10 08:54:30|22156.37|22156.37|22156.32|22156.32|22156.37|22156.37|22155.9|22155.9|0
1644483280000|2022-02-10 08:54:40|22156.19|22156.19|22156.86|22156.86|22156.89|22156.89|22156.13|22156.13|0
1644483290000|2022-02-10 08:54:50|22156.95|22156.95|22157.77|22157.77|22157.95|22157.95|22156.95|22156.95|0
1644483300000|2022-02-10 08:55:00|22157.8|22157.8|22158.16|22158.16|22158.23|22158.23|22157.77|22157.77|0
1644483310000|2022-02-10 08:55:10|22158.03|22158.03|22158.99|22158.99|22158.99|22158.99|22158.03|22158.03|0
1644483320000|2022-02-10 08:55:20|22159.06|22159.06|22158.82|22158.82|22159.15|22159.15|22158.82|22158.82|0
1644483330000|2022-02-10 08:55:30|22159.03|22159.03|22158.66|22158.66|22159.2|22159.2|22158.53|22158.53|0
1644483340000|2022-02-10 08:55:40|22158.42|22158.42|22158.29|22158.29|22158.53|22158.53|22158.28|22158.28|0
1644483350000|2022-02-10 08:55:50|22158.36|22158.36|22158.85|22158.85|22158.85|22158.85|22158.32|22158.32|0
1644483360000|2022-02-10 08:56:00|22158.79|22158.79|22158.46|22158.46|22159.15|22159.15|22158.46|22158.46|0
1644483370000|2022-02-10 08:56:10|22158.35|22158.35|22158.67|22158.67|22158.67|22158.67|22158.11|22158.11|0
1644483380000|2022-02-10 08:56:20|22159.36|22159.36|22159.85|22159.85|22159.85|22159.85|22159.33|22159.33|0
1644483390000|2022-02-10 08:56:30|22159.88|22159.88|22159.94|22159.94|22159.94|22159.94|22159.61|22159.61|0
1644483400000|2022-02-10 08:56:40|22160.01|22160.01|22159.6|22159.6|22160.01|22160.01|22159.42|22159.42|0
1644483410000|2022-02-10 08:56:50|22159.51|22159.51|22160.9|22160.9|22160.93|22160.93|22159.51|22159.51|0
1644483420000|2022-02-10 08:57:00|22160.93|22160.93|22160.7|22160.7|22160.93|22160.93|22160.69|22160.69|0
1644483430000|2022-02-10 08:57:10|22160.63|22160.63|22161.64|22161.64|22161.74|22161.74|22160.63|22160.63|0
1644483440000|2022-02-10 08:57:20|22161.76|22161.76|22162.3|22162.3|22162.3|22162.3|22161.76|22161.76|0
1644483450000|2022-02-10 08:57:30|22162.71|22162.71|22163.65|22163.65|22163.65|22163.65|22162.71|22162.71|0
1644483460000|2022-02-10 08:57:40|22163.83|22163.83|22164.82|22164.82|22164.82|22164.82|22163.83|22163.83|0
1644483470000|2022-02-10 08:57:50|22164.79|22164.79|22165.13|22165.13|22165.4|22165.4|22164.67|22164.67|0
1644483480000|2022-02-10 08:58:00|22165.25|22165.25|22165.27|22165.27|22165.52|22165.52|22165.11|22165.11|0
1644483490000|2022-02-10 08:58:10|22165.13|22165.13|22165.32|22165.32|22165.32|22165.32|22164.92|22164.92|0
1644483500000|2022-02-10 08:58:20|22165.46|22165.46|22164.9|22164.9|22165.46|22165.46|22164.55|22164.55|0
1644483510000|2022-02-10 08:58:30|22165|22165|22165.17|22165.17|22165.47|22165.47|22164.55|22164.55|0
1644483520000|2022-02-10 08:58:40|22165.09|22165.09|22165.24|22165.24|22165.8|22165.8|22165.09|22165.09|0
1644483530000|2022-02-10 08:58:50|22165.14|22165.14|22165.33|22165.33|22165.48|22165.48|22165.04|22165.04|0
1644483540000|2022-02-10 08:59:00|22165.23|22165.23|22165.27|22165.27|22165.53|22165.53|22165.06|22165.06|0
1644483550000|2022-02-10 08:59:10|22165.01|22165.01|22165.03|22165.03|22165.18|22165.18|22164.85|22164.85|0
1644483560000|2022-02-10 08:59:20|22165.18|22165.18|22165.46|22165.46|22165.63|22165.63|22165.18|22165.18|0
1644483570000|2022-02-10 08:59:30|22165.39|22165.39|22165.62|22165.62|22165.62|22165.62|22165.39|22165.39|0
1644483580000|2022-02-10 08:59:40|22165.48|22165.48|22165.7|22165.7|22165.94|22165.94|22165.48|22165.48|0
1644483590000|2022-02-10 08:59:50|22165.8|22165.8|22167.19|22167.19|22167.19|22167.19|22165.74|22165.74|0
1644483600000|2022-02-10 09:00:00|22167.17|22167.17|22168.35|22168.35|22168.79|22168.79|22167.17|22167.17|0
1644483610000|2022-02-10 09:00:10|22168.41|22168.41|22169.89|22169.89|22170.1|22170.1|22168.41|22168.41|0
1644483620000|2022-02-10 09:00:20|22169.91|22169.91|22169.99|22169.99|22170.24|22170.24|22169.79|22169.79|0
1644483630000|2022-02-10 09:00:30|22170.27|22170.27|22170.56|22170.56|22170.85|22170.85|22170.27|22170.27|0
1644483640000|2022-02-10 09:00:40|22170.72|22170.72|22171.73|22171.73|22171.73|22171.73|22170.67|22170.67|0
1644483650000|2022-02-10 09:00:50|22171.81|22171.81|22173.84|22173.84|22173.98|22173.98|22171.81|22171.81|0
1644483660000|2022-02-10 09:01:00|22173.92|22173.92|22174.02|22174.02|22174.29|22174.29|22173.85|22173.85|0
1644483670000|2022-02-10 09:01:10|22174.25|22174.25|22174.75|22174.75|22174.99|22174.99|22174.25|22174.25|0
1644483680000|2022-02-10 09:01:20|22174.69|22174.69|22174.2|22174.2|22174.69|22174.69|22174.2|22174.2|0
1644483690000|2022-02-10 09:01:30|22174.08|22174.08|22172.82|22172.82|22174.08|22174.08|22172.82|22172.82|0
1644483700000|2022-02-10 09:01:40|22172.73|22172.73|22169.05|22169.05|22172.73|22172.73|22168.91|22168.91|0
1644483710000|2022-02-10 09:01:50|22168.98|22168.98|22168.22|22168.22|22169.07|22169.07|22168.02|22168.02|0
1644483720000|2022-02-10 09:02:00|22168.14|22168.14|22168.6|22168.6|22168.6|22168.6|22167.93|22167.93|0
1644483730000|2022-02-10 09:02:10|22168.66|22168.66|22168.58|22168.58|22168.75|22168.75|22168.58|22168.58|0
1644483740000|2022-02-10 09:02:20|22168.67|22168.67|22168.84|22168.84|22169|22169|22168.67|22168.67|0
1644483750000|2022-02-10 09:02:30|22169.09|22169.09|22169.09|22169.09|22169.23|22169.23|22168.89|22168.89|0
1644483760000|2022-02-10 09:02:40|22168.98|22168.98|22170.68|22170.68|22170.8|22170.8|22168.98|22168.98|0
1644483770000|2022-02-10 09:02:50|22170.36|22170.36|22170.29|22170.29|22170.36|22170.36|22170.29|22170.29|0
1644483780000|2022-02-10 09:03:00|22170.34|22170.34|22170.81|22170.81|22170.81|22170.81|22170.27|22170.27|0
1644483790000|2022-02-10 09:03:10|22171.1|22171.1|22170.73|22170.73|22171.16|22171.16|22170.73|22170.73|0
1644483800000|2022-02-10 09:03:20|22170.76|22170.76|22170.19|22170.19|22170.76|22170.76|22169.87|22169.87|0
1644483810000|2022-02-10 09:03:30|22170.06|22170.06|22169.52|22169.52|22170.06|22170.06|22169.41|22169.41|0
1644483820000|2022-02-10 09:03:40|22169.36|22169.36|22169.84|22169.84|22169.88|22169.88|22169.36|22169.36|0
1644483830000|2022-02-10 09:03:50|22169.93|22169.93|22171.05|22171.05|22171.05|22171.05|22169.71|22169.71|0
1644483840000|2022-02-10 09:04:00|22171.12|22171.12|22171.58|22171.58|22171.58|22171.58|22171.12|22171.12|0
1644483850000|2022-02-10 09:04:10|22171.63|22171.63|22173.95|22173.95|22173.97|22173.97|22171.63|22171.63|0
1644483860000|2022-02-10 09:04:20|22173.89|22173.89|22173.87|22173.87|22173.99|22173.99|22173.64|22173.64|0
1644483870000|2022-02-10 09:04:30|22173.77|22173.77|22175.01|22175.01|22175.01|22175.01|22173.77|22173.77|0
1644483880000|2022-02-10 09:04:40|22175.09|22175.09|22175.12|22175.12|22175.42|22175.42|22174.95|22174.95|0
1644483890000|2022-02-10 09:04:50|22175.02|22175.02|22175.55|22175.55|22175.55|22175.55|22175.02|22175.02|0
1644483900000|2022-02-10 09:05:00|22175.66|22175.66|22176.14|22176.14|22176.14|22176.14|22175.56|22175.56|0
1644483910000|2022-02-10 09:05:10|22176.2|22176.2|22177.41|22177.41|22177.62|22177.62|22176.2|22176.2|0
1644483920000|2022-02-10 09:05:20|22177.44|22177.44|22178.74|22178.74|22178.93|22178.93|22177.22|22177.22|0
1644483930000|2022-02-10 09:05:30|22178.69|22178.69|22179.12|22179.12|22179.12|22179.12|22178.61|22178.61|0
1644483940000|2022-02-10 09:05:40|22179.28|22179.28|22179.2|22179.2|22179.28|22179.28|22179.14|22179.14|0
1644483950000|2022-02-10 09:05:50|22179.24|22179.24|22181.42|22181.42|22181.42|22181.42|22179.24|22179.24|0
1644483960000|2022-02-10 09:06:00|22181.53|22181.53|22181.48|22181.48|22181.53|22181.53|22180.97|22180.97|0
1644483970000|2022-02-10 09:06:10|22181.53|22181.53|22183.55|22183.55|22183.55|22183.55|22181.53|22181.53|0
1644483980000|2022-02-10 09:06:20|22183.66|22183.66|22184.07|22184.07|22184.07|22184.07|22183.52|22183.52|0
1644483990000|2022-02-10 09:06:30|22184.18|22184.18|22185.33|22185.33|22185.33|22185.33|22184.18|22184.18|0
1644484000000|2022-02-10 09:06:40|22185.41|22185.41|22186.51|22186.51|22186.51|22186.51|22185.41|22185.41|0
1644484010000|2022-02-10 09:06:50|22186.42|22186.42|22186.7|22186.7|22186.76|22186.76|22186.16|22186.16|0
1644484020000|2022-02-10 09:07:00|22186.77|22186.77|22190.26|22190.26|22190.26|22190.26|22186.77|22186.77|0
1644484030000|2022-02-10 09:07:10|22190.34|22190.34|22191.8|22191.8|22191.8|22191.8|22190.07|22190.07|0
1644484040000|2022-02-10 09:07:20|22191.88|22191.88|22193.37|22193.37|22193.5|22193.5|22191.85|22191.85|0
1644484050000|2022-02-10 09:07:30|22193.43|22193.43|22193.37|22193.37|22193.54|22193.54|22193.24|22193.24|0
1644484060000|2022-02-10 09:07:40|22193.27|22193.27|22192.56|22192.56|22193.32|22193.32|22192.56|22192.56|0
1644484070000|2022-02-10 09:07:50|22192.41|22192.41|22192.63|22192.63|22192.63|22192.63|22192.2|22192.2|0
1644484080000|2022-02-10 09:08:00|22192.12|22192.12|22192.17|22192.17|22192.45|22192.45|22191.82|22191.82|0
1644484090000|2022-02-10 09:08:10|22192.2|22192.2|22192.04|22192.04|22192.47|22192.47|22191.75|22191.75|0
1644484100000|2022-02-10 09:08:20|22191.98|22191.98|22191.94|22191.94|22192.15|22192.15|22191.88|22191.88|0
1644484110000|2022-02-10 09:08:30|22192.1|22192.1|22192.41|22192.41|22192.41|22192.41|22192.1|22192.1|0
1644484120000|2022-02-10 09:08:40|22192.29|22192.29|22192.56|22192.56|22192.56|22192.56|22192.29|22192.29|0
1644484130000|2022-02-10 09:08:50|22192.48|22192.48|22192.87|22192.87|22192.88|22192.88|22192.01|22192.01|0
1644484140000|2022-02-10 09:09:00|22192.88|22192.88|22194.23|22194.23|22194.49|22194.49|22192.85|22192.85|0
1644484150000|2022-02-10 09:09:10|22194.46|22194.46|22194.59|22194.59|22194.89|22194.89|22194.38|22194.38|0
1644484160000|2022-02-10 09:09:20|22194.3|22194.3|22195.18|22195.18|22195.18|22195.18|22194.3|22194.3|0
1644484170000|2022-02-10 09:09:30|22195.25|22195.25|22194.95|22194.95|22195.45|22195.45|22194.95|22194.95|0
1644484180000|2022-02-10 09:09:40|22194.91|22194.91|22194.88|22194.88|22194.93|22194.93|22194.65|22194.65|0
1644484190000|2022-02-10 09:09:50|22194.99|22194.99|22195.37|22195.37|22195.66|22195.66|22194.95|22194.95|0
1644484200000|2022-02-10 09:10:00|22195.4|22195.4|22194.58|22194.58|22195.4|22195.4|22194.58|22194.58|0
1644484210000|2022-02-10 09:10:10|22194.51|22194.51|22193.7|22193.7|22194.51|22194.51|22193.7|22193.7|0
1644484220000|2022-02-10 09:10:20|22193.48|22193.48|22193.27|22193.27|22193.63|22193.63|22193.27|22193.27|0
1644484230000|2022-02-10 09:10:30|22193.12|22193.12|22193.28|22193.28|22193.34|22193.34|22193.03|22193.03|0
1644484240000|2022-02-10 09:10:40|22193.35|22193.35|22192.92|22192.92|22193.35|22193.35|22192.85|22192.85|0
1644484250000|2022-02-10 09:10:50|22192.98|22192.98|22193.01|22193.01|22193.11|22193.11|22192.84|22192.84|0
1644484260000|2022-02-10 09:11:00|22192.87|22192.87|22192.02|22192.02|22192.87|22192.87|22191.87|22191.87|0
1644484270000|2022-02-10 09:11:10|22192.18|22192.18|22192.26|22192.26|22192.53|22192.53|22192.12|22192.12|0
1644484280000|2022-02-10 09:11:20|22192.37|22192.37|22192.25|22192.25|22192.45|22192.45|22192|22192|0
1644484290000|2022-02-10 09:11:30|22192.08|22192.08|22191.74|22191.74|22192.08|22192.08|22191.74|22191.74|0
1644484300000|2022-02-10 09:11:40|22191.67|22191.67|22191.32|22191.32|22191.98|22191.98|22191.32|22191.32|0
1644484310000|2022-02-10 09:11:50|22191.22|22191.22|22190.66|22190.66|22191.22|22191.22|22190.66|22190.66|0
1644484320000|2022-02-10 09:12:00|22190.42|22190.42|22190.21|22190.21|22190.57|22190.57|22190.05|22190.05|0
1644484330000|2022-02-10 09:12:10|22190.07|22190.07|22189.69|22189.69|22190.07|22190.07|22189.51|22189.51|0
1644484340000|2022-02-10 09:12:20|22189.4|22189.4|22189.07|22189.07|22189.49|22189.49|22188.91|22188.91|0
1644484350000|2022-02-10 09:12:30|22189.18|22189.18|22189.96|22189.96|22189.96|22189.96|22189.18|22189.18|0
1644484360000|2022-02-10 09:12:40|22189.89|22189.89|22189.42|22189.42|22189.89|22189.89|22189.42|22189.42|0
1644484370000|2022-02-10 09:12:50|22189.37|22189.37|22190.36|22190.36|22190.36|22190.36|22189.37|22189.37|0
1644484380000|2022-02-10 09:13:00|22190.29|22190.29|22192.13|22192.13|22192.13|22192.13|22190.08|22190.08|0
1644484390000|2022-02-10 09:13:10|22192.09|22192.09|22192.78|22192.78|22192.79|22192.79|22192.09|22192.09|0
1644484400000|2022-02-10 09:13:20|22192.86|22192.86|22194.03|22194.03|22194.03|22194.03|22192.86|22192.86|0
1644484410000|2022-02-10 09:13:30|22194|22194|22195.06|22195.06|22195.18|22195.18|22193.96|22193.96|0
1644484420000|2022-02-10 09:13:40|22194.99|22194.99|22195.33|22195.33|22195.4|22195.4|22194.99|22194.99|0
1644484430000|2022-02-10 09:13:50|22195.36|22195.36|22195.5|22195.5|22195.87|22195.87|22195.18|22195.18|0
1644484440000|2022-02-10 09:14:00|22195.4|22195.4|22196.62|22196.62|22196.76|22196.76|22195.34|22195.34|0
1644484450000|2022-02-10 09:14:10|22196.47|22196.47|22196.92|22196.92|22197.08|22197.08|22196.34|22196.34|0
1644484460000|2022-02-10 09:14:20|22196.97|22196.97|22196.77|22196.77|22197.04|22197.04|22196.65|22196.65|0
1644484470000|2022-02-10 09:14:30|22196.84|22196.84|22197.35|22197.35|22197.35|22197.35|22196.7|22196.7|0
1644484480000|2022-02-10 09:14:40|22197.32|22197.32|22197.02|22197.02|22197.48|22197.48|22196.96|22196.96|0
1644484490000|2022-02-10 09:14:50|22197.14|22197.14|22196.81|22196.81|22197.14|22197.14|22196.81|22196.81|0
1644484500000|2022-02-10 09:15:00|22196.73|22196.73|22196.64|22196.64|22196.76|22196.76|22196.5|22196.5|0
1644484510000|2022-02-10 09:15:10|22196.85|22196.85|22196.28|22196.28|22196.93|22196.93|22196.26|22196.26|0
1644484520000|2022-02-10 09:15:20|22196.42|22196.42|22196.06|22196.06|22196.57|22196.57|22196.06|22196.06|0
1644484530000|2022-02-10 09:15:30|22196.12|22196.12|22196.03|22196.03|22196.18|22196.18|22195.95|22195.95|0
1644484540000|2022-02-10 09:15:40|22195.94|22195.94|22195.62|22195.62|22195.94|22195.94|22195.5|22195.5|0
1644484550000|2022-02-10 09:15:50|22195.69|22195.69|22195.67|22195.67|22195.88|22195.88|22195.65|22195.65|0
1644484560000|2022-02-10 09:16:00|22195.77|22195.77|22195.85|22195.85|22195.85|22195.85|22195.77|22195.77|0
1644484570000|2022-02-10 09:16:10|22196.24|22196.24|22195.78|22195.78|22196.29|22196.29|22195.13|22195.13|0
1644484580000|2022-02-10 09:16:20|22195.84|22195.84|22195.62|22195.62|22196.44|22196.44|22195.62|22195.62|0
1644484590000|2022-02-10 09:16:30|22195.48|22195.48|22195.93|22195.93|22195.93|22195.93|22195.41|22195.41|0
1644484600000|2022-02-10 09:16:40|22196.12|22196.12|22196.91|22196.91|22196.91|22196.91|22196.12|22196.12|0
1644484610000|2022-02-10 09:16:50|22196.94|22196.94|22196.67|22196.67|22196.99|22196.99|22196.67|22196.67|0
1644484620000|2022-02-10 09:17:00|22196.68|22196.68|22196.09|22196.09|22196.68|22196.68|22196.03|22196.03|0
1644484630000|2022-02-10 09:17:10|22196.02|22196.02|22196.3|22196.3|22196.3|22196.3|22195.97|22195.97|0
1644484640000|2022-02-10 09:17:20|22198.43|22198.43|22198.74|22198.74|22198.74|22198.74|22198.36|22198.36|0
1644484650000|2022-02-10 09:17:30|22198.72|22198.72|22199.29|22199.29|22199.4|22199.4|22198.72|22198.72|0
1644484660000|2022-02-10 09:17:40|22199.37|22199.37|22200.04|22200.04|22200.04|22200.04|22199.3|22199.3|0
1644484670000|2022-02-10 09:17:50|22200.12|22200.12|22200.45|22200.45|22200.45|22200.45|22200.12|22200.12|0
1644484680000|2022-02-10 09:18:00|22200.52|22200.52|22199.72|22199.72|22200.52|22200.52|22199.72|22199.72|0
1644484690000|2022-02-10 09:18:10|22199.7|22199.7|22199.62|22199.62|22199.77|22199.77|22199.59|22199.59|0
1644484700000|2022-02-10 09:18:20|22199.59|22199.59|22199.25|22199.25|22199.59|22199.59|22199.21|22199.21|0
1644484710000|2022-02-10 09:18:30|22199.17|22199.17|22199.16|22199.16|22199.49|22199.49|22199.12|22199.12|0
1644484720000|2022-02-10 09:18:40|22199.43|22199.43|22199.32|22199.32|22199.51|22199.51|22199.1|22199.1|0
1644484730000|2022-02-10 09:18:50|22199.21|22199.21|22199.38|22199.38|22199.61|22199.61|22199.1|22199.1|0
1644484740000|2022-02-10 09:19:00|22199.31|22199.31|22199.36|22199.36|22199.46|22199.46|22199.21|22199.21|0
1644484750000|2022-02-10 09:19:10|22199.44|22199.44|22199.86|22199.86|22199.86|22199.86|22199.44|22199.44|0
1644484760000|2022-02-10 09:19:20|22199.61|22199.61|22199.93|22199.93|22199.96|22199.96|22199.6|22199.6|0
1644484770000|2022-02-10 09:19:30|22199.96|22199.96|22200.74|22200.74|22200.74|22200.74|22199.96|22199.96|0
1644484780000|2022-02-10 09:19:40|22200.57|22200.57|22201.15|22201.15|22201.25|22201.25|22200.57|22200.57|0
1644484790000|2022-02-10 09:19:50|22201.09|22201.09|22200.81|22200.81|22201.27|22201.27|22200.67|22200.67|0
1644484800000|2022-02-10 09:20:00|22200.88|22200.88|22201.62|22201.62|22201.62|22201.62|22200.87|22200.87|0
1644484810000|2022-02-10 09:20:10|22201.65|22201.65|22201.54|22201.54|22202.02|22202.02|22201.54|22201.54|0
1644484820000|2022-02-10 09:20:20|22201.48|22201.48|22202.18|22202.18|22202.18|22202.18|22201.48|22201.48|0
1644484830000|2022-02-10 09:20:30|22202.25|22202.25|22202.38|22202.38|22202.81|22202.81|22201.93|22201.93|0
1644484840000|2022-02-10 09:20:40|22202.32|22202.32|22202.44|22202.44|22202.44|22202.44|22202.05|22202.05|0
1644484850000|2022-02-10 09:20:50|22202.17|22202.17|22201.42|22201.42|22202.35|22202.35|22201.42|22201.42|0
1644484860000|2022-02-10 09:21:00|22201.38|22201.38|22202.21|22202.21|22202.21|22202.21|22201.31|22201.31|0
1644484870000|2022-02-10 09:21:10|22202.29|22202.29|22203.5|22203.5|22203.72|22203.72|22202.22|22202.22|0
1644484880000|2022-02-10 09:21:20|22203.43|22203.43|22204.49|22204.49|22204.56|22204.56|22203.33|22203.33|0
1644484890000|2022-02-10 09:21:30|22204.42|22204.42|22204.72|22204.72|22204.74|22204.74|22204.42|22204.42|0
1644484900000|2022-02-10 09:21:40|22204.45|22204.45|22204.37|22204.37|22204.51|22204.51|22204.37|22204.37|0
1644484910000|2022-02-10 09:21:50|22204.27|22204.27|22204.03|22204.03|22204.27|22204.27|22204.03|22204.03|0
1644484920000|2022-02-10 09:22:00|22204.09|22204.09|22203.82|22203.82|22204.37|22204.37|22203.79|22203.79|0
1644484930000|2022-02-10 09:22:10|22203.7|22203.7|22204.42|22204.42|22204.63|22204.63|22203.7|22203.7|0
1644484940000|2022-02-10 09:22:20|22204.43|22204.43|22203.35|22203.35|22204.5|22204.5|22203.35|22203.35|0
1644484950000|2022-02-10 09:22:30|22203.23|22203.23|22202.69|22202.69|22203.23|22203.23|22202.69|22202.69|0
1644484960000|2022-02-10 09:22:40|22202.63|22202.63|22202.47|22202.47|22202.89|22202.89|22202.21|22202.21|0
1644484970000|2022-02-10 09:22:50|22202.53|22202.53|22202.45|22202.45|22202.63|22202.63|22202.22|22202.22|0
1644484980000|2022-02-10 09:23:00|22202.52|22202.52|22201.91|22201.91|22203.02|22203.02|22201.86|22201.86|0
1644484990000|2022-02-10 09:23:10|22201.85|22201.85|22201.78|22201.78|22201.91|22201.91|22201.77|22201.77|0
1644485000000|2022-02-10 09:23:20|22201.66|22201.66|22201.45|22201.45|22201.77|22201.77|22201.4|22201.4|0
1644485010000|2022-02-10 09:23:30|22201.38|22201.38|22200.59|22200.59|22201.38|22201.38|22200.54|22200.54|0
1644485020000|2022-02-10 09:23:40|22200.54|22200.54|22199.67|22199.67|22200.54|22200.54|22199.67|22199.67|0
1644485030000|2022-02-10 09:23:50|22199.88|22199.88|22200.41|22200.41|22200.41|22200.41|22199.67|22199.67|0
1644485040000|2022-02-10 09:24:00|22200.27|22200.27|22198.98|22198.98|22200.27|22200.27|22198.98|22198.98|0
1644485050000|2022-02-10 09:24:10|22199.03|22199.03|22196.66|22196.66|22199.03|22199.03|22196.66|22196.66|0
1644485060000|2022-02-10 09:24:20|22196.48|22196.48|22196.12|22196.12|22196.5|22196.5|22195.85|22195.85|0
1644485070000|2022-02-10 09:24:30|22196.15|22196.15|22196.4|22196.4|22196.72|22196.72|22196.12|22196.12|0
1644485080000|2022-02-10 09:24:40|22196.34|22196.34|22195.95|22195.95|22196.47|22196.47|22195.6|22195.6|0
1644485090000|2022-02-10 09:24:50|22195.8|22195.8|22195.71|22195.71|22196.08|22196.08|22195.71|22195.71|0
1644485100000|2022-02-10 09:25:00|22195.6|22195.6|22195.44|22195.44|22195.66|22195.66|22195.24|22195.24|0
1644485110000|2022-02-10 09:25:10|22195.49|22195.49|22195.64|22195.64|22195.64|22195.64|22195.29|22195.29|0
1644485120000|2022-02-10 09:25:20|22195.58|22195.58|22195.75|22195.75|22195.79|22195.79|22195.38|22195.38|0
1644485130000|2022-02-10 09:25:30|22195.82|22195.82|22195.84|22195.84|22196.01|22196.01|22195.72|22195.72|0
1644485140000|2022-02-10 09:25:40|22195.95|22195.95|22196.27|22196.27|22196.4|22196.4|22195.84|22195.84|0
1644485150000|2022-02-10 09:25:50|22195.79|22195.79|22195.98|22195.98|22195.98|22195.98|22195.76|22195.76|0
1644485160000|2022-02-10 09:26:00|22196.1|22196.1|22195.99|22195.99|22196.3|22196.3|22195.98|22195.98|0
1644485170000|2022-02-10 09:26:10|22195.85|22195.85|22195.83|22195.83|22196.02|22196.02|22195.78|22195.78|0
1644485180000|2022-02-10 09:26:20|22195.73|22195.73|22195.39|22195.39|22195.9|22195.9|22195.39|22195.39|0
1644485190000|2022-02-10 09:26:30|22195.53|22195.53|22195.54|22195.54|22195.69|22195.69|22195.41|22195.41|0
1644485200000|2022-02-10 09:26:40|22195.45|22195.45|22195.68|22195.68|22195.68|22195.68|22195.45|22195.45|0
1644485210000|2022-02-10 09:26:50|22195.87|22195.87|22195.65|22195.65|22195.87|22195.87|22195.6|22195.6|0
1644485220000|2022-02-10 09:27:00|22195.79|22195.79|22195.28|22195.28|22195.79|22195.79|22195.19|22195.19|0
1644485230000|2022-02-10 09:27:10|22195.39|22195.39|22196.59|22196.59|22196.59|22196.59|22195.39|22195.39|0
1644485240000|2022-02-10 09:27:20|22196.66|22196.66|22196.58|22196.58|22196.7|22196.7|22196.51|22196.51|0
1644485250000|2022-02-10 09:27:30|22196.63|22196.63|22196.72|22196.72|22196.72|22196.72|22196.63|22196.63|0
1644485260000|2022-02-10 09:27:40|22196.77|22196.77|22197.05|22197.05|22197.16|22197.16|22196.71|22196.71|0
1644485270000|2022-02-10 09:27:50|22196.85|22196.85|22197.34|22197.34|22197.82|22197.82|22196.85|22196.85|0
1644485280000|2022-02-10 09:28:00|22197.61|22197.61|22197.75|22197.75|22197.94|22197.94|22197.56|22197.56|0
1644485290000|2022-02-10 09:28:10|22197.71|22197.71|22197.8|22197.8|22197.87|22197.87|22197.46|22197.46|0
1644485300000|2022-02-10 09:28:20|22197.71|22197.71|22198.13|22198.13|22198.33|22198.33|22197.71|22197.71|0
1644485310000|2022-02-10 09:28:30|22198.19|22198.19|22198.14|22198.14|22198.33|22198.33|22197.82|22197.82|0
1644485320000|2022-02-10 09:28:40|22197.87|22197.87|22197.88|22197.88|22197.93|22197.93|22197.72|22197.72|0
1644485330000|2022-02-10 09:28:50|22198.03|22198.03|22198.92|22198.92|22198.92|22198.92|22198.03|22198.03|0
1644485340000|2022-02-10 09:29:00|22198.97|22198.97|22199.39|22199.39|22199.39|22199.39|22198.75|22198.75|0
1644485350000|2022-02-10 09:29:10|22199.33|22199.33|22199.4|22199.4|22199.53|22199.53|22199.29|22199.29|0
1644485360000|2022-02-10 09:29:20|22199.26|22199.26|22198.52|22198.52|22199.26|22199.26|22198.51|22198.51|0
1644485370000|2022-02-10 09:29:30|22198.42|22198.42|22198.42|22198.42|22198.68|22198.68|22198.37|22198.37|0
1644485380000|2022-02-10 09:29:40|22198.38|22198.38|22198.83|22198.83|22198.83|22198.83|22198.38|22198.38|0
1644485390000|2022-02-10 09:29:50|22198.66|22198.66|22198.8|22198.8|22198.8|22198.8|22198.62|22198.62|0
1644485400000|2022-02-10 09:30:00|22198.84|22198.84|22199.48|22199.48|22199.48|22199.48|22198.84|22198.84|0
1644485410000|2022-02-10 09:30:10|22199.56|22199.56|22199.53|22199.53|22199.57|22199.57|22199.39|22199.39|0
1644485420000|2022-02-10 09:30:20|22199.48|22199.48|22199.43|22199.43|22199.48|22199.48|22199.29|22199.29|0
1644485430000|2022-02-10 09:30:30|22199.57|22199.57|22200.08|22200.08|22200.08|22200.08|22199.42|22199.42|0
1644485440000|2022-02-10 09:30:40|22199.94|22199.94|22200.1|22200.1|22200.15|22200.15|22199.94|22199.94|0
1644485450000|2022-02-10 09:30:50|22200.07|22200.07|22200.18|22200.18|22200.49|22200.49|22200.07|22200.07|0
1644485460000|2022-02-10 09:31:00|22200.06|22200.06|22199.6|22199.6|22200.06|22200.06|22199.6|22199.6|0
1644485470000|2022-02-10 09:31:10|22199.45|22199.45|22199.25|22199.25|22199.45|22199.45|22199.22|22199.22|0
1644485480000|2022-02-10 09:31:20|22199.18|22199.18|22199.61|22199.61|22199.61|22199.61|22199.18|22199.18|0
1644485490000|2022-02-10 09:31:30|22199.64|22199.64|22199.49|22199.49|22199.73|22199.73|22199.35|22199.35|0
1644485500000|2022-02-10 09:31:40|22199.55|22199.55|22199.44|22199.44|22199.55|22199.55|22199.3|22199.3|0
1644485510000|2022-02-10 09:31:50|22199.37|22199.37|22199.27|22199.27|22199.45|22199.45|22199.1|22199.1|0
1644485520000|2022-02-10 09:32:00|22199.33|22199.33|22199.24|22199.24|22199.4|22199.4|22199.21|22199.21|0
1644485530000|2022-02-10 09:32:10|22199.3|22199.3|22199.65|22199.65|22199.65|22199.65|22199.23|22199.23|0
1644485540000|2022-02-10 09:32:20|22199.61|22199.61|22199.2|22199.2|22199.64|22199.64|22199.2|22199.2|0
1644485550000|2022-02-10 09:32:30|22199.21|22199.21|22198.87|22198.87|22199.21|22199.21|22198.87|22198.87|0
1644485560000|2022-02-10 09:32:40|22198.82|22198.82|22198.91|22198.91|22198.91|22198.91|22198.66|22198.66|0
1644485570000|2022-02-10 09:32:50|22199.02|22199.02|22198.51|22198.51|22199.07|22199.07|22198.38|22198.38|0
1644485580000|2022-02-10 09:33:00|22198.42|22198.42|22198.97|22198.97|22198.97|22198.97|22198.38|22198.38|0
1644485590000|2022-02-10 09:33:10|22198.92|22198.92|22199.37|22199.37|22199.66|22199.66|22198.87|22198.87|0
1644485600000|2022-02-10 09:33:20|22199.56|22199.56|22200.82|22200.82|22200.87|22200.87|22199.56|22199.56|0
1644485610000|2022-02-10 09:33:30|22200.55|22200.55|22200.83|22200.83|22200.88|22200.88|22200.21|22200.21|0
1644485620000|2022-02-10 09:33:40|22200.9|22200.9|22200.64|22200.64|22200.96|22200.96|22200.64|22200.64|0
1644485630000|2022-02-10 09:33:50|22200.6|22200.6|22200.98|22200.98|22201.17|22201.17|22200.6|22200.6|0
1644485640000|2022-02-10 09:34:00|22201.13|22201.13|22201.01|22201.01|22201.18|22201.18|22201.01|22201.01|0
1644485650000|2022-02-10 09:34:10|22201.15|22201.15|22201.85|22201.85|22201.85|22201.85|22201.04|22201.04|0
1644485660000|2022-02-10 09:34:20|22201.74|22201.74|22203.08|22203.08|22203.08|22203.08|22201.74|22201.74|0
1644485670000|2022-02-10 09:34:30|22203.32|22203.32|22203.78|22203.78|22203.97|22203.97|22203.32|22203.32|0
1644485680000|2022-02-10 09:34:40|22203.71|22203.71|22203.91|22203.91|22203.91|22203.91|22203.31|22203.31|0
1644485690000|2022-02-10 09:34:50|22203.85|22203.85|22203.79|22203.79|22204|22204|22203.7|22203.7|0
1644485700000|2022-02-10 09:35:00|22203.73|22203.73|22204.32|22204.32|22204.41|22204.41|22203.73|22203.73|0
1644485710000|2022-02-10 09:35:10|22204.25|22204.25|22205.29|22205.29|22205.29|22205.29|22204.22|22204.22|0
1644485720000|2022-02-10 09:35:20|22205.35|22205.35|22204.67|22204.67|22205.47|22205.47|22204.3|22204.3|0
1644485730000|2022-02-10 09:35:30|22204.33|22204.33|22204.76|22204.76|22204.8|22204.8|22204.14|22204.14|0
1644485740000|2022-02-10 09:35:40|22204.79|22204.79|22204.91|22204.91|22205.01|22205.01|22204.56|22204.56|0
1644485750000|2022-02-10 09:35:50|22204.85|22204.85|22205.55|22205.55|22205.55|22205.55|22204.72|22204.72|0
1644485760000|2022-02-10 09:36:00|22205.41|22205.41|22205.66|22205.66|22205.77|22205.77|22205.28|22205.28|0
1644485770000|2022-02-10 09:36:10|22205.73|22205.73|22205.59|22205.59|22205.92|22205.92|22205.59|22205.59|0
1644485780000|2022-02-10 09:36:20|22205.85|22205.85|22205.78|22205.78|22205.9|22205.9|22205.66|22205.66|0
1644485790000|2022-02-10 09:36:30|22205.93|22205.93|22206.22|22206.22|22206.26|22206.26|22205.84|22205.84|0
1644485800000|2022-02-10 09:36:40|22206.17|22206.17|22206.21|22206.21|22206.32|22206.32|22206.12|22206.12|0
1644485810000|2022-02-10 09:36:50|22206.36|22206.36|22206.53|22206.53|22206.53|22206.53|22206.32|22206.32|0
1644485820000|2022-02-10 09:37:00|22206.47|22206.47|22206.49|22206.49|22206.68|22206.68|22206.41|22206.41|0
1644485830000|2022-02-10 09:37:10|22206.36|22206.36|22206.77|22206.77|22206.85|22206.85|22206.36|22206.36|0
1644485840000|2022-02-10 09:37:20|22206.86|22206.86|22207.24|22207.24|22207.29|22207.29|22206.86|22206.86|0
1644485850000|2022-02-10 09:37:30|22207.41|22207.41|22207.62|22207.62|22207.67|22207.67|22207.41|22207.41|0
1644485860000|2022-02-10 09:37:40|22207.78|22207.78|22208.4|22208.4|22208.4|22208.4|22207.69|22207.69|0
1644485870000|2022-02-10 09:37:50|22208.3|22208.3|22208.45|22208.45|22208.68|22208.68|22207.98|22207.98|0
1644485880000|2022-02-10 09:38:00|22208.39|22208.39|22208.36|22208.36|22208.39|22208.39|22208.06|22208.06|0
1644485890000|2022-02-10 09:38:10|22208.39|22208.39|22209.6|22209.6|22209.6|22209.6|22208.29|22208.29|0
1644485900000|2022-02-10 09:38:20|22209.44|22209.44|22209.53|22209.53|22209.61|22209.61|22208.74|22208.74|0
1644485910000|2022-02-10 09:38:30|22209.58|22209.58|22209.19|22209.19|22209.63|22209.63|22208.94|22208.94|0
1644485920000|2022-02-10 09:38:40|22208.93|22208.93|22208.71|22208.71|22208.93|22208.93|22208.47|22208.47|0
1644485930000|2022-02-10 09:38:50|22208.68|22208.68|22208.84|22208.84|22208.84|22208.84|22208.6|22208.6|0
1644485940000|2022-02-10 09:39:00|22208.97|22208.97|22209.18|22209.18|22209.33|22209.33|22208.97|22208.97|0
1644485950000|2022-02-10 09:39:10|22209.28|22209.28|22209.84|22209.84|22209.88|22209.88|22209.28|22209.28|0
1644485960000|2022-02-10 09:39:20|22209.89|22209.89|22209.37|22209.37|22209.89|22209.89|22209.31|22209.31|0
1644485970000|2022-02-10 09:39:30|22209.45|22209.45|22209.45|22209.45|22209.64|22209.64|22209.34|22209.34|0
1644485980000|2022-02-10 09:39:40|22209.51|22209.51|22209.27|22209.27|22209.51|22209.51|22209.19|22209.19|0
1644485990000|2022-02-10 09:39:50|22209.44|22209.44|22209.81|22209.81|22209.81|22209.81|22209.44|22209.44|0
1644486000000|2022-02-10 09:40:00|22209.87|22209.87|22209.72|22209.72|22209.87|22209.87|22209.01|22209.01|0
1644486010000|2022-02-10 09:40:10|22209.75|22209.75|22209.76|22209.76|22209.87|22209.87|22209.75|22209.75|0
1644486020000|2022-02-10 09:40:20|22209.7|22209.7|22209.95|22209.95|22209.95|22209.95|22209.58|22209.58|0
1644486030000|2022-02-10 09:40:30|22210.05|22210.05|22210.22|22210.22|22210.27|22210.27|22209.93|22209.93|0
1644486040000|2022-02-10 09:40:40|22210.19|22210.19|22210.22|22210.22|22210.22|22210.22|22210.09|22210.09|0
1644486050000|2022-02-10 09:40:50|22210.34|22210.34|22210.4|22210.4|22210.44|22210.44|22210.11|22210.11|0
1644486060000|2022-02-10 09:41:00|22210.44|22210.44|22210.58|22210.58|22210.58|22210.58|22210.44|22210.44|0
1644486070000|2022-02-10 09:41:10|22210.55|22210.55|22210.37|22210.37|22210.55|22210.55|22210.06|22210.06|0
1644486080000|2022-02-10 09:41:20|22210.43|22210.43|22210.27|22210.27|22210.43|22210.43|22210.2|22210.2|0
1644486090000|2022-02-10 09:41:30|22210.05|22210.05|22209.37|22209.37|22210.05|22210.05|22209.37|22209.37|0
1644486100000|2022-02-10 09:41:40|22209.26|22209.26|22210.14|22210.14|22210.26|22210.26|22209.26|22209.26|0
1644486110000|2022-02-10 09:41:50|22210.02|22210.02|22209.9|22209.9|22210.09|22210.09|22209.89|22209.89|0
1644486120000|2022-02-10 09:42:00|22209.83|22209.83|22210.31|22210.31|22210.43|22210.43|22209.63|22209.63|0
1644486130000|2022-02-10 09:42:10|22210.4|22210.4|22210.56|22210.56|22210.83|22210.83|22210.4|22210.4|0
1644486140000|2022-02-10 09:42:20|22210.65|22210.65|22210.41|22210.41|22210.65|22210.65|22210.41|22210.41|0
1644486150000|2022-02-10 09:42:30|22210.47|22210.47|22210.47|22210.47|22210.55|22210.55|22210.26|22210.26|0
1644486160000|2022-02-10 09:42:40|22210.24|22210.24|22209.86|22209.86|22210.24|22210.24|22209.86|22209.86|0
1644486170000|2022-02-10 09:42:50|22210|22210|22210.36|22210.36|22210.36|22210.36|22209.7|22209.7|0
1644486180000|2022-02-10 09:43:00|22210.19|22210.19|22209.64|22209.64|22210.19|22210.19|22209.64|22209.64|0
1644486190000|2022-02-10 09:43:10|22210.04|22210.04|22210.64|22210.64|22210.64|22210.64|22209.91|22209.91|0
1644486200000|2022-02-10 09:43:20|22210.56|22210.56|22209.86|22209.86|22210.57|22210.57|22209.79|22209.79|0
1644486210000|2022-02-10 09:43:30|22210.07|22210.07|22209.03|22209.03|22210.19|22210.19|22209.02|22209.02|0
1644486220000|2022-02-10 09:43:40|22208.96|22208.96|22207.99|22207.99|22208.96|22208.96|22207.99|22207.99|0
1644486230000|2022-02-10 09:43:50|22207.89|22207.89|22206.89|22206.89|22207.89|22207.89|22206.89|22206.89|0
1644486240000|2022-02-10 09:44:00|22207.05|22207.05|22207.33|22207.33|22207.35|22207.35|22206.86|22206.86|0
1644486250000|2022-02-10 09:44:10|22207.43|22207.43|22207.19|22207.19|22207.53|22207.53|22207.14|22207.14|0
1644486260000|2022-02-10 09:44:20|22207.28|22207.28|22207.23|22207.23|22207.28|22207.28|22206.75|22206.75|0
1644486270000|2022-02-10 09:44:30|22207.34|22207.34|22208.2|22208.2|22208.2|22208.2|22207.34|22207.34|0
1644486280000|2022-02-10 09:44:40|22208.16|22208.16|22207.9|22207.9|22208.18|22208.18|22207.85|22207.85|0
1644486290000|2022-02-10 09:44:50|22207.87|22207.87|22207.94|22207.94|22207.94|22207.94|22207.58|22207.58|0
1644486300000|2022-02-10 09:45:00|22208.01|22208.01|22208.66|22208.66|22208.66|22208.66|22207.95|22207.95|0
1644486310000|2022-02-10 09:45:10|22208.71|22208.71|22208.46|22208.46|22209.02|22209.02|22208.46|22208.46|0
1644486320000|2022-02-10 09:45:20|22208.49|22208.49|22208.58|22208.58|22208.69|22208.69|22208.21|22208.21|0
1644486330000|2022-02-10 09:45:30|22208.52|22208.52|22209.2|22209.2|22209.2|22209.2|22208.43|22208.43|0
1644486340000|2022-02-10 09:45:40|22209.33|22209.33|22209.45|22209.45|22209.56|22209.56|22209.33|22209.33|0
1644486350000|2022-02-10 09:45:50|22209.4|22209.4|22209.26|22209.26|22209.47|22209.47|22209.26|22209.26|0
1644486360000|2022-02-10 09:46:00|22209.31|22209.31|22209.23|22209.23|22209.58|22209.58|22209.15|22209.15|0
1644486370000|2022-02-10 09:46:10|22209.3|22209.3|22209.26|22209.26|22209.4|22209.4|22209.12|22209.12|0
1644486380000|2022-02-10 09:46:20|22209.23|22209.23|22210.3|22210.3|22210.3|22210.3|22209.15|22209.15|0
1644486390000|2022-02-10 09:46:30|22210.16|22210.16|22209.9|22209.9|22210.16|22210.16|22209.9|22209.9|0
1644486400000|2022-02-10 09:46:40|22209.94|22209.94|22210.43|22210.43|22210.43|22210.43|22209.94|22209.94|0
1644486410000|2022-02-10 09:46:50|22210.27|22210.27|22210.15|22210.15|22210.52|22210.52|22209.99|22209.99|0
1644486420000|2022-02-10 09:47:00|22210.2|22210.2|22210.57|22210.57|22210.57|22210.57|22210.09|22210.09|0
1644486430000|2022-02-10 09:47:10|22210.71|22210.71|22210.4|22210.4|22210.87|22210.87|22210.4|22210.4|0
1644486440000|2022-02-10 09:47:20|22210.46|22210.46|22209.68|22209.68|22210.51|22210.51|22209.68|22209.68|0
1644486450000|2022-02-10 09:47:30|22209.74|22209.74|22209.34|22209.34|22209.74|22209.74|22209.2|22209.2|0
1644486460000|2022-02-10 09:47:40|22209.22|22209.22|22209.23|22209.23|22209.57|22209.57|22209.22|22209.22|0
1644486470000|2022-02-10 09:47:50|22209.14|22209.14|22209.06|22209.06|22209.14|22209.14|22208.79|22208.79|0
1644486480000|2022-02-10 09:48:00|22208.97|22208.97|22208.78|22208.78|22209.03|22209.03|22208.72|22208.72|0
1644486490000|2022-02-10 09:48:10|22208.68|22208.68|22208.73|22208.73|22208.84|22208.84|22208.56|22208.56|0
1644486500000|2022-02-10 09:48:20|22208.8|22208.8|22208.12|22208.12|22208.94|22208.94|22208.12|22208.12|0
1644486510000|2022-02-10 09:48:30|22208.05|22208.05|22208.18|22208.18|22208.28|22208.28|22208.02|22208.02|0
1644486520000|2022-02-10 09:48:40|22208.04|22208.04|22207.56|22207.56|22208.04|22208.04|22207.56|22207.56|0
1644486530000|2022-02-10 09:48:50|22207.35|22207.35|22207|22207|22207.35|22207.35|22207|22207|0
1644486540000|2022-02-10 09:49:00|22207.08|22207.08|22206.96|22206.96|22207.31|22207.31|22206.96|22206.96|0
1644486550000|2022-02-10 09:49:10|22207.17|22207.17|22205.98|22205.98|22207.17|22207.17|22205.98|22205.98|0
1644486560000|2022-02-10 09:49:20|22205.82|22205.82|22205.27|22205.27|22205.91|22205.91|22205.27|22205.27|0
1644486570000|2022-02-10 09:49:30|22205.12|22205.12|22205.04|22205.04|22205.15|22205.15|22204.98|22204.98|0
1644486580000|2022-02-10 09:49:40|22205.09|22205.09|22204.85|22204.85|22205.09|22205.09|22204.85|22204.85|0
1644486590000|2022-02-10 09:49:50|22204.78|22204.78|22204.03|22204.03|22204.78|22204.78|22204.03|22204.03|0
1644486600000|2022-02-10 09:50:00|22203.86|22203.86|22203.84|22203.84|22203.86|22203.86|22203.75|22203.75|0
1644486610000|2022-02-10 09:50:10|22203.77|22203.77|22203.53|22203.53|22203.77|22203.77|22203.46|22203.46|0
1644486620000|2022-02-10 09:50:20|22203.59|22203.59|22203.73|22203.73|22203.82|22203.82|22203.47|22203.47|0
1644486630000|2022-02-10 09:50:30|22203.66|22203.66|22203.31|22203.31|22203.66|22203.66|22203.31|22203.31|0
1644486640000|2022-02-10 09:50:40|22203.23|22203.23|22202.66|22202.66|22203.23|22203.23|22202.66|22202.66|0
1644486650000|2022-02-10 09:50:50|22202.79|22202.79|22203.26|22203.26|22203.26|22203.26|22202.62|22202.62|0
1644486660000|2022-02-10 09:51:00|22203.53|22203.53|22203.8|22203.8|22204.05|22204.05|22203.53|22203.53|0
1644486670000|2022-02-10 09:51:10|22203.86|22203.86|22204|22204|22204|22204|22203.86|22203.86|0
1644486680000|2022-02-10 09:51:20|22204.24|22204.24|22204.56|22204.56|22204.63|22204.63|22204.24|22204.24|0
1644486690000|2022-02-10 09:51:30|22204.75|22204.75|22204.58|22204.58|22204.75|22204.75|22204.54|22204.54|0
1644486700000|2022-02-10 09:51:40|22204.61|22204.61|22204.98|22204.98|22205.07|22205.07|22204.41|22204.41|0
1644486710000|2022-02-10 09:51:50|22204.93|22204.93|22205.73|22205.73|22205.73|22205.73|22204.81|22204.81|0
1644486720000|2022-02-10 09:52:00|22205.8|22205.8|22206.16|22206.16|22206.31|22206.31|22205.8|22205.8|0
1644486730000|2022-02-10 09:52:10|22206.09|22206.09|22205.7|22205.7|22206.15|22206.15|22205.7|22205.7|0
1644486740000|2022-02-10 09:52:20|22205.63|22205.63|22205.16|22205.16|22205.89|22205.89|22205.08|22205.08|0
1644486750000|2022-02-10 09:52:30|22205.21|22205.21|22205.47|22205.47|22205.81|22205.81|22205.15|22205.15|0
1644486760000|2022-02-10 09:52:40|22205.42|22205.42|22205.84|22205.84|22205.96|22205.96|22205.42|22205.42|0
1644486770000|2022-02-10 09:52:50|22205.86|22205.86|22207.2|22207.2|22207.2|22207.2|22205.64|22205.64|0
1644486780000|2022-02-10 09:53:00|22207.27|22207.27|22208.19|22208.19|22208.19|22208.19|22207.21|22207.21|0
1644486790000|2022-02-10 09:53:10|22208.04|22208.04|22208.69|22208.69|22208.69|22208.69|22208.04|22208.04|0
1644486800000|2022-02-10 09:53:20|22209.21|22209.21|22209.29|22209.29|22209.46|22209.46|22208.78|22208.78|0
1644486810000|2022-02-10 09:53:30|22209.13|22209.13|22208.98|22208.98|22209.13|22209.13|22208.88|22208.88|0
1644486820000|2022-02-10 09:53:40|22209.02|22209.02|22210.44|22210.44|22210.44|22210.44|22209.02|22209.02|0
1644486830000|2022-02-10 09:53:50|22210.58|22210.58|22210.93|22210.93|22211|22211|22210.31|22210.31|0
1644486840000|2022-02-10 09:54:00|22210.96|22210.96|22211.56|22211.56|22211.72|22211.72|22210.96|22210.96|0
1644486850000|2022-02-10 09:54:10|22211.37|22211.37|22211.73|22211.73|22211.73|22211.73|22211.3|22211.3|0
1644486860000|2022-02-10 09:54:20|22211.8|22211.8|22212.07|22212.07|22212.07|22212.07|22211.71|22211.71|0
1644486870000|2022-02-10 09:54:30|22212.14|22212.14|22212.52|22212.52|22212.52|22212.52|22212.13|22212.13|0
1644486880000|2022-02-10 09:54:40|22212.38|22212.38|22212.77|22212.77|22212.77|22212.77|22212.34|22212.34|0
1644486890000|2022-02-10 09:54:50|22212.82|22212.82|22212.39|22212.39|22212.82|22212.82|22212.39|22212.39|0
1644486900000|2022-02-10 09:55:00|22212.47|22212.47|22212.29|22212.29|22212.49|22212.49|22212.29|22212.29|0
1644486910000|2022-02-10 09:55:10|22212.28|22212.28|22212.35|22212.35|22212.5|22212.5|22212.28|22212.28|0
1644486920000|2022-02-10 09:55:20|22212.32|22212.32|22212.1|22212.1|22212.46|22212.46|22212.1|22212.1|0
1644486930000|2022-02-10 09:55:30|22212.04|22212.04|22211.53|22211.53|22212.04|22212.04|22211.53|22211.53|0
1644486940000|2022-02-10 09:55:40|22211.41|22211.41|22211.19|22211.19|22211.51|22211.51|22210.92|22210.92|0
1644486950000|2022-02-10 09:55:50|22211.25|22211.25|22211.75|22211.75|22211.75|22211.75|22211.25|22211.25|0
1644486960000|2022-02-10 09:56:00|22211.66|22211.66|22212.4|22212.4|22212.66|22212.66|22211.52|22211.52|0
1644486970000|2022-02-10 09:56:10|22211.93|22211.93|22211.87|22211.87|22211.93|22211.93|22211.72|22211.72|0
1644486980000|2022-02-10 09:56:20|22211.69|22211.69|22211.19|22211.19|22211.76|22211.76|22211.19|22211.19|0
1644486990000|2022-02-10 09:56:30|22211.14|22211.14|22211.62|22211.62|22211.62|22211.62|22211.12|22211.12|0
1644487000000|2022-02-10 09:56:40|22211.69|22211.69|22211.7|22211.7|22211.93|22211.93|22211.52|22211.52|0
1644487010000|2022-02-10 09:56:50|22211.73|22211.73|22211.51|22211.51|22211.81|22211.81|22211.46|22211.46|0
1644487020000|2022-02-10 09:57:00|22211.57|22211.57|22210.7|22210.7|22211.57|22211.57|22210.7|22210.7|0
1644487030000|2022-02-10 09:57:10|22210.76|22210.76|22210.74|22210.74|22210.81|22210.81|22210.7|22210.7|0
1644487040000|2022-02-10 09:57:20|22210.75|22210.75|22210.78|22210.78|22210.86|22210.86|22210.72|22210.72|0
1644487050000|2022-02-10 09:57:30|22210.81|22210.81|22211.05|22211.05|22211.12|22211.12|22210.81|22210.81|0
1644487060000|2022-02-10 09:57:40|22211.26|22211.26|22211.97|22211.97|22211.97|22211.97|22211.26|22211.26|0
1644487070000|2022-02-10 09:57:50|22211.91|22211.91|22211.8|22211.8|22212.17|22212.17|22211.78|22211.78|0
1644487080000|2022-02-10 09:58:00|22212.07|22212.07|22211.44|22211.44|22212.09|22212.09|22211.44|22211.44|0
1644487090000|2022-02-10 09:58:10|22211.29|22211.29|22212.48|22212.48|22212.48|22212.48|22211.25|22211.25|0
1644487100000|2022-02-10 09:58:20|22212.56|22212.56|22213.77|22213.77|22213.77|22213.77|22212.56|22212.56|0
1644487110000|2022-02-10 09:58:30|22213.72|22213.72|22215.38|22215.38|22215.38|22215.38|22213.72|22213.72|0
1644487120000|2022-02-10 09:58:40|22215.44|22215.44|22216.17|22216.17|22216.17|22216.17|22215.35|22215.35|0
1644487130000|2022-02-10 09:58:50|22216.12|22216.12|22216.7|22216.7|22216.7|22216.7|22216.12|22216.12|0
1644487140000|2022-02-10 09:59:00|22216.79|22216.79|22217.07|22217.07|22217.07|22217.07|22216.62|22216.62|0
1644487150000|2022-02-10 09:59:10|22217.15|22217.15|22217.7|22217.7|22217.7|22217.7|22217.15|22217.15|0
1644487160000|2022-02-10 09:59:20|22217.55|22217.55|22217.55|22217.55|22217.85|22217.85|22217.55|22217.55|0
1644487170000|2022-02-10 09:59:30|22217.58|22217.58|22216.94|22216.94|22217.58|22217.58|22216.94|22216.94|0
1644487180000|2022-02-10 09:59:40|22216.85|22216.85|22217.09|22217.09|22217.09|22217.09|22216.65|22216.65|0
1644487190000|2022-02-10 09:59:50|22217.13|22217.13|22216.18|22216.18|22217.17|22217.17|22215.97|22215.97|0
1644487200000|2022-02-10 10:00:00|22216.32|22216.32|22216.43|22216.43|22216.77|22216.77|22216.26|22216.26|0
1644487210000|2022-02-10 10:00:10|22216.31|22216.31|22216.67|22216.67|22216.67|22216.67|22216.2|22216.2|0
1644487220000|2022-02-10 10:00:20|22216.77|22216.77|22216.48|22216.48|22216.8|22216.8|22216.26|22216.26|0
1644487230000|2022-02-10 10:00:30|22216.41|22216.41|22216.61|22216.61|22216.7|22216.7|22216.29|22216.29|0
1644487240000|2022-02-10 10:00:40|22216.66|22216.66|22216.54|22216.54|22216.69|22216.69|22216.34|22216.34|0
1644487250000|2022-02-10 10:00:50|22216.58|22216.58|22216.14|22216.14|22216.58|22216.58|22215.98|22215.98|0
1644487260000|2022-02-10 10:01:00|22216.18|22216.18|22215.11|22215.11|22216.23|22216.23|22215.11|22215.11|0
1644487270000|2022-02-10 10:01:10|22215.05|22215.05|22214.5|22214.5|22215.05|22215.05|22214.44|22214.44|0
1644487280000|2022-02-10 10:01:20|22214.29|22214.29|22222.34|22222.34|22223.18|22223.18|22214.22|22214.22|0
1644487290000|2022-02-10 10:01:30|22222.28|22222.28|22219.58|22219.58|22222.34|22222.34|22219.58|22219.58|0
1644487300000|2022-02-10 10:01:40|22219.62|22219.62|22219.4|22219.4|22219.74|22219.74|22219.33|22219.33|0
1644487310000|2022-02-10 10:01:50|22219.35|22219.35|22219.57|22219.57|22219.57|22219.57|22219.31|22219.31|0
1644487320000|2022-02-10 10:02:00|22219.53|22219.53|22219.69|22219.69|22219.99|22219.99|22219.53|22219.53|0
1644487330000|2022-02-10 10:02:10|22219.74|22219.74|22219.34|22219.34|22219.74|22219.74|22219.29|22219.29|0
1644487340000|2022-02-10 10:02:20|22219.39|22219.39|22218.83|22218.83|22219.43|22219.43|22218.83|22218.83|0
1644487350000|2022-02-10 10:02:30|22218.87|22218.87|22218.46|22218.46|22218.87|22218.87|22218.33|22218.33|0
1644487360000|2022-02-10 10:02:40|22218.39|22218.39|22218.03|22218.03|22218.39|22218.39|22217.78|22217.78|0
1644487370000|2022-02-10 10:02:50|22218.08|22218.08|22217.62|22217.62|22218.08|22218.08|22217.52|22217.52|0
1644487380000|2022-02-10 10:03:00|22217.66|22217.66|22217.39|22217.39|22217.72|22217.72|22217.39|22217.39|0
1644487390000|2022-02-10 10:03:10|22217.24|22217.24|22218.04|22218.04|22218.04|22218.04|22217.17|22217.17|0
1644487400000|2022-02-10 10:03:20|22218.09|22218.09|22217.88|22217.88|22218.14|22218.14|22217.88|22217.88|0
1644487410000|2022-02-10 10:03:30|22217.79|22217.79|22217.4|22217.4|22217.89|22217.89|22217.36|22217.36|0
1644487420000|2022-02-10 10:03:40|22217.47|22217.47|22216.95|22216.95|22217.47|22217.47|22216.93|22216.93|0
1644487430000|2022-02-10 10:03:50|22216.61|22216.61|22214.7|22214.7|22216.61|22216.61|22214.18|22214.18|0
1644487440000|2022-02-10 10:04:00|22214.76|22214.76|22214.65|22214.65|22215.15|22215.15|22214.65|22214.65|0
1644487450000|2022-02-10 10:04:10|22214.58|22214.58|22215.02|22215.02|22215.02|22215.02|22214.58|22214.58|0
1644487460000|2022-02-10 10:04:20|22215.13|22215.13|22215.74|22215.74|22215.74|22215.74|22215.13|22215.13|0
1644487470000|2022-02-10 10:04:30|22215.82|22215.82|22215.99|22215.99|22216.04|22216.04|22215.64|22215.64|0
1644487480000|2022-02-10 10:04:40|22215.83|22215.83|22215.94|22215.94|22216.16|22216.16|22215.83|22215.83|0
1644487490000|2022-02-10 10:04:50|22215.97|22215.97|22216.3|22216.3|22216.35|22216.35|22215.97|22215.97|0
1644487500000|2022-02-10 10:05:00|22216.44|22216.44|22217.09|22217.09|22217.09|22217.09|22216.08|22216.08|0
1644487510000|2022-02-10 10:05:10|22217.12|22217.12|22218.14|22218.14|22218.14|22218.14|22217.12|22217.12|0
1644487520000|2022-02-10 10:05:20|22218.29|22218.29|22218.96|22218.96|22218.96|22218.96|22218.29|22218.29|0
1644487530000|2022-02-10 10:05:30|22219.02|22219.02|22219.27|22219.27|22219.27|22219.27|22218.8|22218.8|0
1644487540000|2022-02-10 10:05:40|22219.19|22219.19|22219.63|22219.63|22219.65|22219.65|22219.13|22219.13|0
1644487550000|2022-02-10 10:05:50|22219.84|22219.84|22219.55|22219.55|22220.12|22220.12|22219.3|22219.3|0
1644487560000|2022-02-10 10:06:00|22219.69|22219.69|22221.25|22221.25|22221.25|22221.25|22219.69|22219.69|0
1644487570000|2022-02-10 10:06:10|22221.4|22221.4|22222.35|22222.35|22222.35|22222.35|22221.4|22221.4|0
1644487580000|2022-02-10 10:06:20|22222.02|22222.02|22222.73|22222.73|22222.84|22222.84|22222.02|22222.02|0
1644487590000|2022-02-10 10:06:30|22222.81|22222.81|22223.22|22223.22|22223.6|22223.6|22222.81|22222.81|0
1644487600000|2022-02-10 10:06:40|22223.11|22223.11|22224.2|22224.2|22224.2|22224.2|22223.11|22223.11|0
1644487610000|2022-02-10 10:06:50|22224.16|22224.16|22223.78|22223.78|22224.16|22224.16|22223.76|22223.76|0
1644487620000|2022-02-10 10:07:00|22223.7|22223.7|22224.57|22224.57|22224.57|22224.57|22223.69|22223.69|0
1644487630000|2022-02-10 10:07:10|22224.62|22224.62|22224.37|22224.37|22224.66|22224.66|22224.37|22224.37|0
1644487640000|2022-02-10 10:07:20|22224.26|22224.26|22224.22|22224.22|22224.26|22224.26|22223.73|22223.73|0
1644487650000|2022-02-10 10:07:30|22224.08|22224.08|22224.37|22224.37|22224.37|22224.37|22224.08|22224.08|0
1644487660000|2022-02-10 10:07:40|22224.53|22224.53|22223.95|22223.95|22224.53|22224.53|22223.92|22223.92|0
1644487670000|2022-02-10 10:07:50|22223.89|22223.89|22223.67|22223.67|22223.89|22223.89|22223.56|22223.56|0
1644487680000|2022-02-10 10:08:00|22223.61|22223.61|22222.25|22222.25|22223.61|22223.61|22222.25|22222.25|0
1644487690000|2022-02-10 10:08:10|22222.34|22222.34|22222.39|22222.39|22222.39|22222.39|22221.89|22221.89|0
1644487700000|2022-02-10 10:08:20|22222.25|22222.25|22221.78|22221.78|22222.25|22222.25|22221.71|22221.71|0
1644487710000|2022-02-10 10:08:30|22221.88|22221.88|22221.37|22221.37|22221.88|22221.88|22221.22|22221.22|0
1644487720000|2022-02-10 10:08:40|22221.39|22221.39|22221.97|22221.97|22221.97|22221.97|22221.39|22221.39|0
1644487730000|2022-02-10 10:08:50|22222.01|22222.01|22221.54|22221.54|22222.01|22222.01|22221.54|22221.54|0
1644487740000|2022-02-10 10:09:00|22221.47|22221.47|22221.33|22221.33|22221.73|22221.73|22221.23|22221.23|0
1644487750000|2022-02-10 10:09:10|22221.3|22221.3|22221.45|22221.45|22221.58|22221.58|22221.23|22221.23|0
1644487760000|2022-02-10 10:09:20|22221.39|22221.39|22220.91|22220.91|22221.42|22221.42|22220.91|22220.91|0
1644487770000|2022-02-10 10:09:30|22220.96|22220.96|22220.37|22220.37|22221.12|22221.12|22220.37|22220.37|0
1644487780000|2022-02-10 10:09:40|22220.28|22220.28|22220.67|22220.67|22220.67|22220.67|22220.16|22220.16|0
1644487790000|2022-02-10 10:09:50|22220.72|22220.72|22220.98|22220.98|22220.98|22220.98|22220.6|22220.6|0
1644487800000|2022-02-10 10:10:00|22221.06|22221.06|22221.29|22221.29|22221.56|22221.56|22220.73|22220.73|0
1644487810000|2022-02-10 10:10:10|22221.37|22221.37|22221.74|22221.74|22221.74|22221.74|22221.33|22221.33|0
1644487820000|2022-02-10 10:10:20|22221.66|22221.66|22222.24|22222.24|22222.25|22222.25|22221.66|22221.66|0
1644487830000|2022-02-10 10:10:30|22222.27|22222.27|22222.46|22222.46|22222.46|22222.46|22222.08|22222.08|0
1644487840000|2022-02-10 10:10:40|22222.36|22222.36|22222.83|22222.83|22222.83|22222.83|22222.36|22222.36|0
1644487850000|2022-02-10 10:10:50|22222.76|22222.76|22222.63|22222.63|22222.79|22222.79|22222.08|22222.08|0
1644487860000|2022-02-10 10:11:00|22222.7|22222.7|22223.26|22223.26|22223.26|22223.26|22222.63|22222.63|0
1644487870000|2022-02-10 10:11:10|22223.21|22223.21|22223.02|22223.02|22223.55|22223.55|22223.02|22223.02|0
1644487880000|2022-02-10 10:11:20|22223.13|22223.13|22223.61|22223.61|22223.61|22223.61|22223.09|22223.09|0
1644487890000|2022-02-10 10:11:30|22223.44|22223.44|22223.19|22223.19|22223.44|22223.44|22223.19|22223.19|0
1644487900000|2022-02-10 10:11:40|22223.11|22223.11|22223.02|22223.02|22223.11|22223.11|22223.02|22223.02|0
1644487910000|2022-02-10 10:11:50|22223.07|22223.07|22222.27|22222.27|22223.07|22223.07|22221.75|22221.75|0
1644487920000|2022-02-10 10:12:00|22222.2|22222.2|22223.02|22223.02|22223.09|22223.09|22222.15|22222.15|0
1644487930000|2022-02-10 10:12:10|22222.91|22222.91|22223.14|22223.14|22223.37|22223.37|22222.86|22222.86|0
1644487940000|2022-02-10 10:12:20|22223.2|22223.2|22223.29|22223.29|22223.29|22223.29|22223.05|22223.05|0
1644487950000|2022-02-10 10:12:30|22223.19|22223.19|22221.51|22221.51|22223.36|22223.36|22221.51|22221.51|0
1644487960000|2022-02-10 10:12:40|22221.36|22221.36|22219.86|22219.86|22221.36|22221.36|22219.86|22219.86|0
1644487970000|2022-02-10 10:12:50|22219.79|22219.79|22220.26|22220.26|22220.26|22220.26|22219.79|22219.79|0
1644487980000|2022-02-10 10:13:00|22220.29|22220.29|22220.11|22220.11|22220.42|22220.42|22220.11|22220.11|0
1644487990000|2022-02-10 10:13:10|22220.19|22220.19|22220.11|22220.11|22220.19|22220.19|22219.97|22219.97|0
1644488000000|2022-02-10 10:13:20|22220.15|22220.15|22220.06|22220.06|22220.24|22220.24|22219.97|22219.97|0
1644488010000|2022-02-10 10:13:30|22219.98|22219.98|22220.51|22220.51|22220.51|22220.51|22219.98|22219.98|0
1644488020000|2022-02-10 10:13:40|22220.77|22220.77|22221.13|22221.13|22221.18|22221.18|22220.77|22220.77|0
1644488030000|2022-02-10 10:13:50|22220.61|22220.61|22221.1|22221.1|22221.26|22221.26|22220.61|22220.61|0
1644488040000|2022-02-10 10:14:00|22220.84|22220.84|22220.82|22220.82|22220.94|22220.94|22220.82|22220.82|0
1644488050000|2022-02-10 10:14:10|22220.93|22220.93|22221.22|22221.22|22221.31|22221.31|22220.93|22220.93|0
1644488060000|2022-02-10 10:14:20|22221.24|22221.24|22221.37|22221.37|22221.4|22221.4|22221.1|22221.1|0
1644488070000|2022-02-10 10:14:30|22221.34|22221.34|22221.34|22221.34|22221.94|22221.94|22221.29|22221.29|0
1644488080000|2022-02-10 10:14:40|22221.39|22221.39|22221.44|22221.44|22221.48|22221.48|22221.34|22221.34|0
1644488090000|2022-02-10 10:14:50|22221.34|22221.34|22221.02|22221.02|22221.63|22221.63|22220.98|22220.98|0
1644488100000|2022-02-10 10:15:00|22221.09|22221.09|22221.74|22221.74|22221.74|22221.74|22221.09|22221.09|0
1644488110000|2022-02-10 10:15:10|22221.8|22221.8|22222.15|22222.15|22222.53|22222.53|22221.8|22221.8|0
1644488120000|2022-02-10 10:15:20|22222.03|22222.03|22222.37|22222.37|22222.53|22222.53|22222.03|22222.03|0
1644488130000|2022-02-10 10:15:30|22222.29|22222.29|22221.96|22221.96|22222.29|22222.29|22221.91|22221.91|0
1644488140000|2022-02-10 10:15:40|22221.8|22221.8|22222.41|22222.41|22222.47|22222.47|22221.63|22221.63|0
1644488150000|2022-02-10 10:15:50|22222.44|22222.44|22222.79|22222.79|22222.79|22222.79|22222.24|22222.24|0
1644488160000|2022-02-10 10:16:00|22222.91|22222.91|22223.1|22223.1|22223.1|22223.1|22222.6|22222.6|0
1644488170000|2022-02-10 10:16:10|22222.95|22222.95|22222.9|22222.9|22223.1|22223.1|22222.77|22222.77|0
1644488180000|2022-02-10 10:16:20|22222.73|22222.73|22222.59|22222.59|22222.8|22222.8|22222.49|22222.49|0
1644488190000|2022-02-10 10:16:30|22222.54|22222.54|22222.17|22222.17|22222.54|22222.54|22222.17|22222.17|0
1644488200000|2022-02-10 10:16:40|22222.11|22222.11|22222.19|22222.19|22222.36|22222.36|22222.04|22222.04|0
1644488210000|2022-02-10 10:16:50|22222.23|22222.23|22222.77|22222.77|22222.77|22222.77|22222.19|22222.19|0
1644488220000|2022-02-10 10:17:00|22222.83|22222.83|22222.7|22222.7|22222.96|22222.96|22222.7|22222.7|0
1644488230000|2022-02-10 10:17:10|22222.75|22222.75|22222.64|22222.64|22222.93|22222.93|22222.64|22222.64|0
1644488240000|2022-02-10 10:17:20|22222.72|22222.72|22222.71|22222.71|22222.78|22222.78|22222.5|22222.5|0
1644488250000|2022-02-10 10:17:30|22222.62|22222.62|22222.86|22222.86|22222.99|22222.99|22222.54|22222.54|0
1644488260000|2022-02-10 10:17:40|22222.76|22222.76|22222.83|22222.83|22223.02|22223.02|22222.63|22222.63|0
1644488270000|2022-02-10 10:17:50|22222.8|22222.8|22222.59|22222.59|22223.05|22223.05|22222.59|22222.59|0
1644488280000|2022-02-10 10:18:00|22222.62|22222.62|22222.16|22222.16|22222.97|22222.97|22222.1|22222.1|0
1644488290000|2022-02-10 10:18:10|22222.21|22222.21|22221.94|22221.94|22222.21|22222.21|22221.94|22221.94|0
1644488300000|2022-02-10 10:18:20|22221.85|22221.85|22221.36|22221.36|22221.85|22221.85|22221.36|22221.36|0
1644488310000|2022-02-10 10:18:30|22221.43|22221.43|22221.13|22221.13|22221.49|22221.49|22221.03|22221.03|0
1644488320000|2022-02-10 10:18:40|22221.15|22221.15|22220.88|22220.88|22221.15|22221.15|22220.68|22220.68|0
1644488330000|2022-02-10 10:18:50|22220.94|22220.94|22222.27|22222.27|22222.32|22222.32|22220.94|22220.94|0
1644488340000|2022-02-10 10:19:00|22221.99|22221.99|22222.32|22222.32|22222.32|22222.32|22221.88|22221.88|0
1644488350000|2022-02-10 10:19:10|22222.51|22222.51|22222.23|22222.23|22222.58|22222.58|22222.02|22222.02|0
1644488360000|2022-02-10 10:19:20|22222.15|22222.15|22222.23|22222.23|22222.48|22222.48|22222.15|22222.15|0
1644488370000|2022-02-10 10:19:30|22222.3|22222.3|22222.92|22222.92|22222.92|22222.92|22222.3|22222.3|0
1644488380000|2022-02-10 10:19:40|22223.04|22223.04|22223.01|22223.01|22223.39|22223.39|22222.95|22222.95|0
1644488390000|2022-02-10 10:19:50|22223.05|22223.05|22223.62|22223.62|22223.62|22223.62|22222.9|22222.9|0
1644488400000|2022-02-10 10:20:00|22223.65|22223.65|22224.37|22224.37|22224.58|22224.58|22223.65|22223.65|0
1644488410000|2022-02-10 10:20:10|22224.04|22224.04|22224.16|22224.16|22224.53|22224.53|22224.04|22224.04|0
1644488420000|2022-02-10 10:20:20|22224.23|22224.23|22224.38|22224.38|22224.38|22224.38|22223.99|22223.99|0
1644488430000|2022-02-10 10:20:30|22224.35|22224.35|22224.37|22224.37|22224.84|22224.84|22224.3|22224.3|0
1644488440000|2022-02-10 10:20:40|22224.43|22224.43|22223.97|22223.97|22224.43|22224.43|22223.56|22223.56|0
1644488450000|2022-02-10 10:20:50|22224.01|22224.01|22224.11|22224.11|22224.13|22224.13|22223.85|22223.85|0
1644488460000|2022-02-10 10:21:00|22223.81|22223.81|22224.35|22224.35|22224.35|22224.35|22223.81|22223.81|0
1644488470000|2022-02-10 10:21:10|22224.51|22224.51|22224.45|22224.45|22224.83|22224.83|22224.45|22224.45|0
1644488480000|2022-02-10 10:21:20|22224.66|22224.66|22225|22225|22225.29|22225.29|22224.66|22224.66|0
1644488490000|2022-02-10 10:21:30|22224.86|22224.86|22224.89|22224.89|22225.08|22225.08|22224.78|22224.78|0
1644488500000|2022-02-10 10:21:40|22224.82|22224.82|22225.11|22225.11|22225.35|22225.35|22224.82|22224.82|0
1644488510000|2022-02-10 10:21:50|22225.19|22225.19|22225.1|22225.1|22225.26|22225.26|22224.94|22224.94|0
1644488520000|2022-02-10 10:22:00|22224.94|22224.94|22225.3|22225.3|22225.41|22225.41|22224.73|22224.73|0
1644488530000|2022-02-10 10:22:10|22225.2|22225.2|22224.91|22224.91|22225.3|22225.3|22224.91|22224.91|0
1644488540000|2022-02-10 10:22:20|22225.12|22225.12|22225.24|22225.24|22225.46|22225.46|22225.07|22225.07|0
1644488550000|2022-02-10 10:22:30|22225.05|22225.05|22224.66|22224.66|22225.28|22225.28|22224.66|22224.66|0
1644488560000|2022-02-10 10:22:40|22224.53|22224.53|22223.01|22223.01|22224.53|22224.53|22222.88|22222.88|0
1644488570000|2022-02-10 10:22:50|22222.94|22222.94|22222.7|22222.7|22223.18|22223.18|22222.7|22222.7|0
1644488580000|2022-02-10 10:23:00|22222.6|22222.6|22223.14|22223.14|22223.3|22223.3|22222.45|22222.45|0
1644488590000|2022-02-10 10:23:10|22223.1|22223.1|22223.39|22223.39|22223.54|22223.54|22223.06|22223.06|0
1644488600000|2022-02-10 10:23:20|22223.48|22223.48|22223.32|22223.32|22223.53|22223.53|22223.07|22223.07|0
1644488610000|2022-02-10 10:23:30|22223.44|22223.44|22223.81|22223.81|22223.81|22223.81|22223.44|22223.44|0
1644488620000|2022-02-10 10:23:40|22223.56|22223.56|22223.04|22223.04|22223.56|22223.56|22223.04|22223.04|0
1644488630000|2022-02-10 10:23:50|22223.16|22223.16|22222.74|22222.74|22223.37|22223.37|22222.6|22222.6|0
1644488640000|2022-02-10 10:24:00|22222.84|22222.84|22222.02|22222.02|22223.03|22223.03|22222.02|22222.02|0
1644488650000|2022-02-10 10:24:10|22222.15|22222.15|22221.92|22221.92|22222.25|22222.25|22221.43|22221.43|0
1644488660000|2022-02-10 10:24:20|22222.02|22222.02|22221.48|22221.48|22222.07|22222.07|22221.48|22221.48|0
1644488670000|2022-02-10 10:24:30|22221.39|22221.39|22220.97|22220.97|22221.39|22221.39|22220.97|22220.97|0
1644488680000|2022-02-10 10:24:40|22220.9|22220.9|22220.63|22220.63|22220.9|22220.9|22220.52|22220.52|0
1644488690000|2022-02-10 10:24:50|22220.57|22220.57|22220.16|22220.16|22220.77|22220.77|22220.16|22220.16|0
1644488700000|2022-02-10 10:25:00|22220.13|22220.13|22220.05|22220.05|22220.53|22220.53|22220.05|22220.05|0
1644488710000|2022-02-10 10:25:10|22220.11|22220.11|22219.86|22219.86|22220.12|22220.12|22219.84|22219.84|0
1644488720000|2022-02-10 10:25:20|22219.93|22219.93|22220.41|22220.41|22220.41|22220.41|22219.93|22219.93|0
1644488730000|2022-02-10 10:25:30|22220.75|22220.75|22221.6|22221.6|22221.6|22221.6|22220.75|22220.75|0
1644488740000|2022-02-10 10:25:40|22221.69|22221.69|22221.16|22221.16|22221.69|22221.69|22221.16|22221.16|0
1644488750000|2022-02-10 10:25:50|22221.03|22221.03|22220.91|22220.91|22221.1|22221.1|22220.78|22220.78|0
1644488760000|2022-02-10 10:26:00|22220.85|22220.85|22221.04|22221.04|22221.14|22221.14|22220.25|22220.25|0
1644488770000|2022-02-10 10:26:10|22221|22221|22220.73|22220.73|22221.04|22221.04|22220.73|22220.73|0
1644488780000|2022-02-10 10:26:20|22220.67|22220.67|22220.79|22220.79|22220.79|22220.79|22220.5|22220.5|0
1644488790000|2022-02-10 10:26:30|22220.75|22220.75|22220.54|22220.54|22220.88|22220.88|22220.39|22220.39|0
1644488800000|2022-02-10 10:26:40|22220.57|22220.57|22220.07|22220.07|22220.7|22220.7|22220.07|22220.07|0
1644488810000|2022-02-10 10:26:50|22220.09|22220.09|22219.21|22219.21|22220.21|22220.21|22219.2|22219.2|0
1644488820000|2022-02-10 10:27:00|22219.98|22219.98|22221.12|22221.12|22221.12|22221.12|22219.87|22219.87|0
1644488830000|2022-02-10 10:27:10|22221.19|22221.19|22221.52|22221.52|22221.59|22221.59|22221.19|22221.19|0
1644488840000|2022-02-10 10:27:20|22221.85|22221.85|22221.89|22221.89|22222.12|22222.12|22221.74|22221.74|0
1644488850000|2022-02-10 10:27:30|22221.84|22221.84|22221.65|22221.65|22221.84|22221.84|22221.35|22221.35|0
1644488860000|2022-02-10 10:27:40|22221.78|22221.78|22222.79|22222.79|22222.79|22222.79|22221.75|22221.75|0
1644488870000|2022-02-10 10:27:50|22222.9|22222.9|22222.97|22222.97|22223.09|22223.09|22222.9|22222.9|0
1644488880000|2022-02-10 10:28:00|22222.92|22222.92|22223.32|22223.32|22223.32|22223.32|22222.64|22222.64|0
1644488890000|2022-02-10 10:28:10|22223.36|22223.36|22223.34|22223.34|22223.37|22223.37|22223.12|22223.12|0
1644488900000|2022-02-10 10:28:20|22222.74|22222.74|22223.3|22223.3|22223.59|22223.59|22222.74|22222.74|0
1644488910000|2022-02-10 10:28:30|22223.23|22223.23|22223.13|22223.13|22223.53|22223.53|22223.06|22223.06|0
1644488920000|2022-02-10 10:28:40|22223.01|22223.01|22223.77|22223.77|22223.77|22223.77|22223.01|22223.01|0
1644488930000|2022-02-10 10:28:50|22223.86|22223.86|22223.43|22223.43|22223.93|22223.93|22223.43|22223.43|0
1644488940000|2022-02-10 10:29:00|22223.33|22223.33|22223.88|22223.88|22224.25|22224.25|22223.33|22223.33|0
1644488950000|2022-02-10 10:29:10|22223.92|22223.92|22224.01|22224.01|22224.01|22224.01|22223.87|22223.87|0
1644488960000|2022-02-10 10:29:20|22223.77|22223.77|22223.26|22223.26|22223.77|22223.77|22223.26|22223.26|0
1644488970000|2022-02-10 10:29:30|22223.11|22223.11|22222.2|22222.2|22223.11|22223.11|22222.2|22222.2|0
1644488980000|2022-02-10 10:29:40|22222.13|22222.13|22221.5|22221.5|22222.13|22222.13|22221.5|22221.5|0
1644488990000|2022-02-10 10:29:50|22221.33|22221.33|22220.68|22220.68|22221.33|22221.33|22220.56|22220.56|0
1644489000000|2022-02-10 10:30:00|22220.71|22220.71|22221.04|22221.04|22221.04|22221.04|22220.53|22220.53|0
1644489010000|2022-02-10 10:30:10|22221.3|22221.3|22221.12|22221.12|22221.3|22221.3|22220.88|22220.88|0
1644489020000|2022-02-10 10:30:20|22220.98|22220.98|22221|22221|22221.05|22221.05|22220.98|22220.98|0
1644489030000|2022-02-10 10:30:30|22220.95|22220.95|22221.02|22221.02|22221.06|22221.06|22220.95|22220.95|0
1644489040000|2022-02-10 10:30:40|22221.23|22221.23|22221.34|22221.34|22221.4|22221.4|22221.23|22221.23|0
1644489050000|2022-02-10 10:30:50|22221.3|22221.3|22222.15|22222.15|22222.29|22222.29|22221.3|22221.3|0
1644489060000|2022-02-10 10:31:00|22222.17|22222.17|22223.38|22223.38|22223.38|22223.38|22222|22222|0
1644489070000|2022-02-10 10:31:10|22223.57|22223.57|22223.56|22223.56|22223.66|22223.66|22223.51|22223.51|0
1644489080000|2022-02-10 10:31:20|22223.61|22223.61|22224.08|22224.08|22224.41|22224.41|22223.61|22223.61|0
1644489090000|2022-02-10 10:31:30|22224.2|22224.2|22223.78|22223.78|22224.2|22224.2|22223.72|22223.72|0
1644489100000|2022-02-10 10:31:40|22223.87|22223.87|22223.84|22223.84|22223.93|22223.93|22223.8|22223.8|0
1644489110000|2022-02-10 10:31:50|22223.77|22223.77|22223.98|22223.98|22223.98|22223.98|22223.2|22223.2|0
1644489120000|2022-02-10 10:32:00|22224.09|22224.09|22224.28|22224.28|22224.5|22224.5|22224.09|22224.09|0
1644489130000|2022-02-10 10:32:10|22224.24|22224.24|22224.43|22224.43|22224.64|22224.64|22224.2|22224.2|0
1644489140000|2022-02-10 10:32:20|22224.36|22224.36|22224.45|22224.45|22224.45|22224.45|22224.36|22224.36|0
1644489150000|2022-02-10 10:32:30|22224.54|22224.54|22225.62|22225.62|22225.74|22225.74|22224.54|22224.54|0
1644489160000|2022-02-10 10:32:40|22225.7|22225.7|22226.01|22226.01|22226.01|22226.01|22225.61|22225.61|0
1644489170000|2022-02-10 10:32:50|22225.65|22225.65|22225.13|22225.13|22225.65|22225.65|22225.02|22225.02|0
1644489180000|2022-02-10 10:33:00|22225.06|22225.06|22225.01|22225.01|22225.41|22225.41|22225.01|22225.01|0
1644489190000|2022-02-10 10:33:10|22224.82|22224.82|22225.22|22225.22|22225.22|22225.22|22224.82|22224.82|0
1644489200000|2022-02-10 10:33:20|22225.29|22225.29|22225.43|22225.43|22225.47|22225.47|22225.29|22225.29|0
1644489210000|2022-02-10 10:33:30|22225.38|22225.38|22225.3|22225.3|22225.38|22225.38|22225.25|22225.25|0
1644489220000|2022-02-10 10:33:40|22225.36|22225.36|22225.19|22225.19|22225.54|22225.54|22224.67|22224.67|0
1644489230000|2022-02-10 10:33:50|22225.15|22225.15|22225.5|22225.5|22225.5|22225.5|22225.15|22225.15|0
1644489240000|2022-02-10 10:34:00|22225.42|22225.42|22226.58|22226.58|22226.58|22226.58|22225.42|22225.42|0
1644489250000|2022-02-10 10:34:10|22226.17|22226.17|22226.61|22226.61|22226.61|22226.61|22226.1|22226.1|0
1644489260000|2022-02-10 10:34:20|22226.67|22226.67|22226.48|22226.48|22226.93|22226.93|22226.48|22226.48|0
1644489270000|2022-02-10 10:34:30|22226.52|22226.52|22226.31|22226.31|22226.52|22226.52|22225.99|22225.99|0
1644489280000|2022-02-10 10:34:40|22226.14|22226.14|22225.68|22225.68|22226.2|22226.2|22225.66|22225.66|0
1644489290000|2022-02-10 10:34:50|22225.58|22225.58|22225.69|22225.69|22225.86|22225.86|22225.5|22225.5|0
1644489300000|2022-02-10 10:35:00|22225.86|22225.86|22225.76|22225.76|22225.86|22225.86|22225.34|22225.34|0
1644489310000|2022-02-10 10:35:10|22225.71|22225.71|22226.13|22226.13|22226.13|22226.13|22225.7|22225.7|0
1644489320000|2022-02-10 10:35:20|22226.25|22226.25|22226.56|22226.56|22226.56|22226.56|22226.16|22226.16|0
1644489330000|2022-02-10 10:35:30|22226.34|22226.34|22225.47|22225.47|22226.34|22226.34|22225.47|22225.47|0
1644489340000|2022-02-10 10:35:40|22225.34|22225.34|22225.13|22225.13|22225.52|22225.52|22225.02|22225.02|0
1644489350000|2022-02-10 10:35:50|22225.08|22225.08|22225.54|22225.54|22225.62|22225.62|22224.85|22224.85|0
1644489360000|2022-02-10 10:36:00|22225.62|22225.62|22225.6|22225.6|22225.81|22225.81|22225.6|22225.6|0
1644489370000|2022-02-10 10:36:10|22225.56|22225.56|22225.15|22225.15|22225.56|22225.56|22225.15|22225.15|0
1644489380000|2022-02-10 10:36:20|22225.08|22225.08|22225.44|22225.44|22225.44|22225.44|22225.08|22225.08|0
1644489390000|2022-02-10 10:36:30|22225.36|22225.36|22224.65|22224.65|22225.36|22225.36|22224.59|22224.59|0
1644489400000|2022-02-10 10:36:40|22224.58|22224.58|22224.5|22224.5|22224.58|22224.58|22224.36|22224.36|0
1644489410000|2022-02-10 10:36:50|22224.76|22224.76|22224.77|22224.77|22224.84|22224.84|22224.41|22224.41|0
1644489420000|2022-02-10 10:37:00|22224.71|22224.71|22224.65|22224.65|22224.84|22224.84|22224.38|22224.38|0
1644489430000|2022-02-10 10:37:10|22224.92|22224.92|22225.13|22225.13|22225.34|22225.34|22224.58|22224.58|0
1644489440000|2022-02-10 10:37:20|22225.2|22225.2|22224.86|22224.86|22225.2|22225.2|22224.41|22224.41|0
1644489450000|2022-02-10 10:37:30|22224.88|22224.88|22225.48|22225.48|22225.57|22225.57|22224.88|22224.88|0
1644489460000|2022-02-10 10:37:40|22225.64|22225.64|22225.46|22225.46|22225.82|22225.82|22225.44|22225.44|0
1644489470000|2022-02-10 10:37:50|22225.59|22225.59|22225|22225|22225.64|22225.64|22224.8|22224.8|0
1644489480000|2022-02-10 10:38:00|22225.17|22225.17|22224.7|22224.7|22225.58|22225.58|22224.7|22224.7|0
1644489490000|2022-02-10 10:38:10|22224.77|22224.77|22224.58|22224.58|22225.12|22225.12|22224.58|22224.58|0
1644489500000|2022-02-10 10:38:20|22224.48|22224.48|22224.4|22224.4|22224.57|22224.57|22224.22|22224.22|0
1644489510000|2022-02-10 10:38:30|22224.38|22224.38|22224.21|22224.21|22224.51|22224.51|22224.21|22224.21|0
1644489520000|2022-02-10 10:38:40|22224.26|22224.26|22224.14|22224.14|22224.36|22224.36|22224.02|22224.02|0
1644489530000|2022-02-10 10:38:50|22224.08|22224.08|22223.99|22223.99|22224.41|22224.41|22223.92|22223.92|0
1644489540000|2022-02-10 10:39:00|22224.02|22224.02|22222.79|22222.79|22224.06|22224.06|22222.79|22222.79|0
1644489550000|2022-02-10 10:39:10|22222.71|22222.71|22221.83|22221.83|22222.71|22222.71|22221.83|22221.83|0
1644489560000|2022-02-10 10:39:20|22221.93|22221.93|22221.71|22221.71|22221.93|22221.93|22221.71|22221.71|0
1644489570000|2022-02-10 10:39:30|22221.97|22221.97|22222.06|22222.06|22222.36|22222.36|22221.91|22221.91|0
1644489580000|2022-02-10 10:39:40|22222.17|22222.17|22222.02|22222.02|22222.33|22222.33|22221.97|22221.97|0
1644489590000|2022-02-10 10:39:50|22222.07|22222.07|22221.94|22221.94|22222.55|22222.55|22221.84|22221.84|0
1644489600000|2022-02-10 10:40:00|22221.97|22221.97|22220.69|22220.69|22222.18|22222.18|22220.51|22220.51|0
1644489610000|2022-02-10 10:40:10|22220.64|22220.64|22220.18|22220.18|22220.64|22220.64|22219.72|22219.72|0
1644489620000|2022-02-10 10:40:20|22220.11|22220.11|22219.58|22219.58|22220.11|22220.11|22219.58|22219.58|0
1644489630000|2022-02-10 10:40:30|22219.54|22219.54|22219.49|22219.49|22219.59|22219.59|22219.44|22219.44|0
1644489640000|2022-02-10 10:40:40|22219.62|22219.62|22220.14|22220.14|22220.26|22220.26|22219.62|22219.62|0
1644489650000|2022-02-10 10:40:50|22220.06|22220.06|22220.06|22220.06|22220.52|22220.52|22219.9|22219.9|0
1644489660000|2022-02-10 10:41:00|22220.3|22220.3|22220.69|22220.69|22220.69|22220.69|22219.83|22219.83|0
1644489670000|2022-02-10 10:41:10|22220.67|22220.67|22221.07|22221.07|22221.08|22221.08|22220.56|22220.56|0
1644489680000|2022-02-10 10:41:20|22221.18|22221.18|22222.05|22222.05|22222.28|22222.28|22221.18|22221.18|0
1644489690000|2022-02-10 10:41:30|22222.11|22222.11|22222.11|22222.11|22222.39|22222.39|22222.11|22222.11|0
1644489700000|2022-02-10 10:41:40|22222.18|22222.18|22222.38|22222.38|22222.47|22222.47|22221.98|22221.98|0
1644489710000|2022-02-10 10:41:50|22222.5|22222.5|22222.23|22222.23|22222.6|22222.6|22222.23|22222.23|0
1644489720000|2022-02-10 10:42:00|22222.2|22222.2|22222.09|22222.09|22222.2|22222.2|22221.93|22221.93|0
1644489730000|2022-02-10 10:42:10|22222.06|22222.06|22222.47|22222.47|22222.47|22222.47|22221.96|22221.96|0
1644489740000|2022-02-10 10:42:20|22222.52|22222.52|22221.38|22221.38|22222.74|22222.74|22221.38|22221.38|0
1644489750000|2022-02-10 10:42:30|22221.29|22221.29|22220.9|22220.9|22221.29|22221.29|22220.71|22220.71|0
1644489760000|2022-02-10 10:42:40|22220.96|22220.96|22220.85|22220.85|22221.17|22221.17|22220.69|22220.69|0
1644489770000|2022-02-10 10:42:50|22220.89|22220.89|22220.68|22220.68|22221.08|22221.08|22220.57|22220.57|0
1644489780000|2022-02-10 10:43:00|22220.7|22220.7|22221.41|22221.41|22221.48|22221.48|22220.7|22220.7|0
1644489790000|2022-02-10 10:43:10|22221.47|22221.47|22221.39|22221.39|22221.64|22221.64|22221.2|22221.2|0
1644489800000|2022-02-10 10:43:20|22221.42|22221.42|22221.29|22221.29|22221.52|22221.52|22221.26|22221.26|0
1644489810000|2022-02-10 10:43:30|22221.36|22221.36|22221.74|22221.74|22221.79|22221.79|22221.36|22221.36|0
1644489820000|2022-02-10 10:43:40|22221.66|22221.66|22222.24|22222.24|22222.24|22222.24|22221.38|22221.38|0
1644489830000|2022-02-10 10:43:50|22222.36|22222.36|22221.95|22221.95|22222.43|22222.43|22221.88|22221.88|0
1644489840000|2022-02-10 10:44:00|22221.91|22221.91|22222.01|22222.01|22222.5|22222.5|22221.79|22221.79|0
1644489850000|2022-02-10 10:44:10|22221.97|22221.97|22222.43|22222.43|22222.68|22222.68|22221.97|22221.97|0
1644489860000|2022-02-10 10:44:20|22222.27|22222.27|22222.52|22222.52|22222.52|22222.52|22222.27|22222.27|0
1644489870000|2022-02-10 10:44:30|22222.56|22222.56|22223.24|22223.24|22223.24|22223.24|22222.47|22222.47|0
1644489880000|2022-02-10 10:44:40|22223.35|22223.35|22223.09|22223.09|22223.74|22223.74|22223.09|22223.09|0
1644489890000|2022-02-10 10:44:50|22222.97|22222.97|22223.08|22223.08|22223.2|22223.2|22222.85|22222.85|0
1644489900000|2022-02-10 10:45:00|22223.36|22223.36|22223.18|22223.18|22223.48|22223.48|22222.97|22222.97|0
1644489910000|2022-02-10 10:45:10|22223.12|22223.12|22222.98|22222.98|22223.14|22223.14|22222.85|22222.85|0
1644489920000|2022-02-10 10:45:20|22223.04|22223.04|22223.94|22223.94|22223.94|22223.94|22223.04|22223.04|0
1644489930000|2022-02-10 10:45:30|22224.02|22224.02|22222.94|22222.94|22224.02|22224.02|22222.88|22222.88|0
1644489940000|2022-02-10 10:45:40|22222.89|22222.89|22223.96|22223.96|22223.96|22223.96|22222.89|22222.89|0
1644489950000|2022-02-10 10:45:50|22223.88|22223.88|22223.28|22223.28|22223.97|22223.97|22223.16|22223.16|0
1644489960000|2022-02-10 10:46:00|22223.47|22223.47|22224.19|22224.19|22224.19|22224.19|22223.43|22223.43|0
1644489970000|2022-02-10 10:46:10|22224.02|22224.02|22224.23|22224.23|22224.23|22224.23|22223.76|22223.76|0
1644489980000|2022-02-10 10:46:20|22224.3|22224.3|22224.4|22224.4|22224.4|22224.4|22224.11|22224.11|0
1644489990000|2022-02-10 10:46:30|22224.52|22224.52|22224.54|22224.54|22224.54|22224.54|22224.35|22224.35|0
1644490000000|2022-02-10 10:46:40|22224.43|22224.43|22225.19|22225.19|22225.34|22225.34|22224.43|22224.43|0
1644490010000|2022-02-10 10:46:50|22225.28|22225.28|22225.84|22225.84|22225.99|22225.99|22225.19|22225.19|0
1644490020000|2022-02-10 10:47:00|22225.86|22225.86|22225.91|22225.91|22226.05|22226.05|22225.84|22225.84|0
1644490030000|2022-02-10 10:47:10|22225.76|22225.76|22226|22226|22226.1|22226.1|22225.76|22225.76|0
1644490040000|2022-02-10 10:47:20|22226.17|22226.17|22226.18|22226.18|22226.34|22226.34|22226.07|22226.07|0
1644490050000|2022-02-10 10:47:30|22226.03|22226.03|22225.82|22225.82|22226.15|22226.15|22225.66|22225.66|0
1644490060000|2022-02-10 10:47:40|22225.85|22225.85|22225.48|22225.48|22226|22226|22225.48|22225.48|0
1644490070000|2022-02-10 10:47:50|22225.38|22225.38|22225.74|22225.74|22225.78|22225.78|22225.21|22225.21|0
1644490080000|2022-02-10 10:48:00|22225.41|22225.41|22224.97|22224.97|22225.42|22225.42|22224.6|22224.6|0
1644490090000|2022-02-10 10:48:10|22224.91|22224.91|22224.59|22224.59|22224.94|22224.94|22224.59|22224.59|0
1644490100000|2022-02-10 10:48:20|22224.75|22224.75|22224.46|22224.46|22224.81|22224.81|22224.39|22224.39|0
1644490110000|2022-02-10 10:48:30|22224.11|22224.11|22222.18|22222.18|22224.18|22224.18|22222.18|22222.18|0
1644490120000|2022-02-10 10:48:40|22222.26|22222.26|22222.11|22222.11|22222.45|22222.45|22221.97|22221.97|0
1644490130000|2022-02-10 10:48:50|22222.05|22222.05|22221.95|22221.95|22222.25|22222.25|22221.81|22221.81|0
1644490140000|2022-02-10 10:49:00|22221.89|22221.89|22221.53|22221.53|22221.94|22221.94|22221.12|22221.12|0
1644490150000|2022-02-10 10:49:10|22221.48|22221.48|22221.61|22221.61|22221.61|22221.61|22221.22|22221.22|0
1644490160000|2022-02-10 10:49:20|22221.49|22221.49|22220.95|22220.95|22221.56|22221.56|22220.95|22220.95|0
1644490170000|2022-02-10 10:49:30|22220.91|22220.91|22220.79|22220.79|22221.3|22221.3|22220.79|22220.79|0
1644490180000|2022-02-10 10:49:40|22220.67|22220.67|22219.73|22219.73|22220.73|22220.73|22219.73|22219.73|0
1644490190000|2022-02-10 10:49:50|22219.69|22219.69|22219.4|22219.4|22219.69|22219.69|22219.4|22219.4|0
1644490200000|2022-02-10 10:50:00|22219.28|22219.28|22218.83|22218.83|22219.37|22219.37|22218.73|22218.73|0
1644490210000|2022-02-10 10:50:10|22218.87|22218.87|22220.17|22220.17|22220.69|22220.69|22218.87|22218.87|0
1644490220000|2022-02-10 10:50:20|22220.2|22220.2|22220.59|22220.59|22220.59|22220.59|22220.12|22220.12|0
1644490230000|2022-02-10 10:50:30|22220.64|22220.64|22220.73|22220.73|22220.82|22220.82|22220.64|22220.64|0
1644490240000|2022-02-10 10:50:40|22220.62|22220.62|22220.48|22220.48|22220.62|22220.62|22220.4|22220.4|0
1644490250000|2022-02-10 10:50:50|22220.53|22220.53|22220.17|22220.17|22220.68|22220.68|22220.11|22220.11|0
1644490260000|2022-02-10 10:51:00|22219.74|22219.74|22219.65|22219.65|22219.76|22219.76|22219.45|22219.45|0
1644490270000|2022-02-10 10:51:10|22219.69|22219.69|22219.31|22219.31|22219.72|22219.72|22219.31|22219.31|0
1644490280000|2022-02-10 10:51:20|22219.38|22219.38|22219.82|22219.82|22219.82|22219.82|22219.38|22219.38|0
1644490290000|2022-02-10 10:51:30|22219.67|22219.67|22219.52|22219.52|22219.67|22219.67|22219.37|22219.37|0
1644490300000|2022-02-10 10:51:40|22219.57|22219.57|22219.05|22219.05|22219.57|22219.57|22219.05|22219.05|0
1644490310000|2022-02-10 10:51:50|22218.77|22218.77|22218.47|22218.47|22218.9|22218.9|22218.41|22218.41|0
1644490320000|2022-02-10 10:52:00|22217.44|22217.44|22217.94|22217.94|22218.08|22218.08|22217.2|22217.2|0
1644490330000|2022-02-10 10:52:10|22217.99|22217.99|22217.99|22217.99|22218.1|22218.1|22217.91|22217.91|0
1644490340000|2022-02-10 10:52:20|22218.04|22218.04|22217.96|22217.96|22218.04|22218.04|22217.62|22217.62|0
1644490350000|2022-02-10 10:52:30|22217.92|22217.92|22217.18|22217.18|22218.04|22218.04|22217.08|22217.08|0
1644490360000|2022-02-10 10:52:40|22217.15|22217.15|22217.23|22217.23|22217.24|22217.24|22217.12|22217.12|0
1644490370000|2022-02-10 10:52:50|22217.16|22217.16|22216.54|22216.54|22217.16|22217.16|22216.54|22216.54|0
1644490380000|2022-02-10 10:53:00|22216.44|22216.44|22216.91|22216.91|22216.98|22216.98|22216.08|22216.08|0
1644490390000|2022-02-10 10:53:10|22216.78|22216.78|22216.01|22216.01|22216.78|22216.78|22216.01|22216.01|0
1644490400000|2022-02-10 10:53:20|22216.09|22216.09|22214.63|22214.63|22216.09|22216.09|22214.63|22214.63|0
1644490410000|2022-02-10 10:53:30|22214.72|22214.72|22214.26|22214.26|22214.72|22214.72|22214.26|22214.26|0
1644490420000|2022-02-10 10:53:40|22214.19|22214.19|22212.91|22212.91|22214.19|22214.19|22212.68|22212.68|0
1644490430000|2022-02-10 10:53:50|22212.94|22212.94|22212.44|22212.44|22212.94|22212.94|22212.44|22212.44|0
1644490440000|2022-02-10 10:54:00|22212.64|22212.64|22212.62|22212.62|22212.79|22212.79|22212.46|22212.46|0
1644490450000|2022-02-10 10:54:10|22212.75|22212.75|22212.59|22212.59|22212.75|22212.75|22212.51|22212.51|0
1644490460000|2022-02-10 10:54:20|22212.63|22212.63|22212.23|22212.23|22212.7|22212.7|22212.13|22212.13|0
1644490470000|2022-02-10 10:54:30|22212.1|22212.1|22211.59|22211.59|22212.21|22212.21|22211.54|22211.54|0
1644490480000|2022-02-10 10:54:40|22211.63|22211.63|22211.08|22211.08|22211.63|22211.63|22211.05|22211.05|0
1644490490000|2022-02-10 10:54:50|22211.14|22211.14|22210.69|22210.69|22211.25|22211.25|22210.69|22210.69|0
1644490500000|2022-02-10 10:55:00|22210.75|22210.75|22210.75|22210.75|22210.93|22210.93|22210.65|22210.65|0
1644490510000|2022-02-10 10:55:10|22210.48|22210.48|22209.65|22209.65|22210.48|22210.48|22209.65|22209.65|0
1644490520000|2022-02-10 10:55:20|22209.8|22209.8|22209.33|22209.33|22209.98|22209.98|22209.3|22209.3|0
1644490530000|2022-02-10 10:55:30|22209.41|22209.41|22209.2|22209.2|22209.59|22209.59|22209.19|22209.19|0
1644490540000|2022-02-10 10:55:40|22208.94|22208.94|22208.25|22208.25|22208.94|22208.94|22208.23|22208.23|0
1644490550000|2022-02-10 10:55:50|22208.19|22208.19|22208.02|22208.02|22208.23|22208.23|22208.02|22208.02|0
1644490560000|2022-02-10 10:56:00|22207.95|22207.95|22206.85|22206.85|22207.95|22207.95|22206.85|22206.85|0
1644490570000|2022-02-10 10:56:10|22206.81|22206.81|22206.08|22206.08|22206.81|22206.81|22206.08|22206.08|0
1644490580000|2022-02-10 10:56:20|22206.15|22206.15|22206.84|22206.84|22206.84|22206.84|22206.15|22206.15|0
1644490590000|2022-02-10 10:56:30|22206.89|22206.89|22208.34|22208.34|22208.34|22208.34|22206.89|22206.89|0
1644490600000|2022-02-10 10:56:40|22208.38|22208.38|22208.48|22208.48|22208.49|22208.49|22208.09|22208.09|0
1644490610000|2022-02-10 10:56:50|22208.63|22208.63|22208.79|22208.79|22208.87|22208.87|22208.63|22208.63|0
1644490620000|2022-02-10 10:57:00|22208.83|22208.83|22208.69|22208.69|22208.83|22208.83|22208.36|22208.36|0
1644490630000|2022-02-10 10:57:10|22208.85|22208.85|22209.01|22209.01|22209.01|22209.01|22208.62|22208.62|0
1644490640000|2022-02-10 10:57:20|22208.96|22208.96|22209.33|22209.33|22209.43|22209.43|22208.92|22208.92|0
1644490650000|2022-02-10 10:57:30|22209.47|22209.47|22209.37|22209.37|22209.47|22209.47|22209.29|22209.29|0
1644490660000|2022-02-10 10:57:40|22209.33|22209.33|22209.54|22209.54|22209.54|22209.54|22209.2|22209.2|0
1644490670000|2022-02-10 10:57:50|22209.63|22209.63|22209.42|22209.42|22209.78|22209.78|22209.36|22209.36|0
1644490680000|2022-02-10 10:58:00|22209.35|22209.35|22209|22209|22209.35|22209.35|22209|22209|0
1644490690000|2022-02-10 10:58:10|22209.09|22209.09|22208.51|22208.51|22209.09|22209.09|22208.51|22208.51|0
1644490700000|2022-02-10 10:58:20|22208.69|22208.69|22208.32|22208.32|22208.77|22208.77|22208.17|22208.17|0
1644490710000|2022-02-10 10:58:30|22208.37|22208.37|22207.75|22207.75|22208.47|22208.47|22207.75|22207.75|0
1644490720000|2022-02-10 10:58:40|22207.88|22207.88|22207.51|22207.51|22207.88|22207.88|22207.51|22207.51|0
1644490730000|2022-02-10 10:58:50|22207.46|22207.46|22207.03|22207.03|22207.46|22207.46|22206.83|22206.83|0
1644490740000|2022-02-10 10:59:00|22206.96|22206.96|22205.23|22205.23|22206.96|22206.96|22205.23|22205.23|0
1644490750000|2022-02-10 10:59:10|22205.01|22205.01|22205.58|22205.58|22205.69|22205.69|22205.01|22205.01|0
1644490760000|2022-02-10 10:59:20|22205.62|22205.62|22205.88|22205.88|22205.88|22205.88|22205.26|22205.26|0
1644490770000|2022-02-10 10:59:30|22205.95|22205.95|22206.24|22206.24|22206.41|22206.41|22205.75|22205.75|0
1644490780000|2022-02-10 10:59:40|22206.09|22206.09|22206.18|22206.18|22206.51|22206.51|22206.09|22206.09|0
1644490790000|2022-02-10 10:59:50|22206.11|22206.11|22213.81|22213.81|22214.51|22214.51|22206.08|22206.08|0
1644490800000|2022-02-10 11:00:00|22213.74|22213.74|22214.3|22214.3|22214.69|22214.69|22213.74|22213.74|0
1644490810000|2022-02-10 11:00:10|22214.34|22214.34|22214.13|22214.13|22214.34|22214.34|22213.98|22213.98|0
1644490820000|2022-02-10 11:00:20|22214.06|22214.06|22213.47|22213.47|22214.06|22214.06|22213.4|22213.4|0
1644490830000|2022-02-10 11:00:30|22213.54|22213.54|22213.32|22213.32|22213.54|22213.54|22213.32|22213.32|0
1644490840000|2022-02-10 11:00:40|22213.24|22213.24|22213.21|22213.21|22213.34|22213.34|22213.14|22213.14|0
1644490850000|2022-02-10 11:00:50|22213.14|22213.14|22212.51|22212.51|22213.14|22213.14|22212.34|22212.34|0
1644490860000|2022-02-10 11:01:00|22212.45|22212.45|22211.21|22211.21|22212.7|22212.7|22211.21|22211.21|0
1644490870000|2022-02-10 11:01:10|22211.16|22211.16|22210.46|22210.46|22211.16|22211.16|22210.45|22210.45|0
1644490880000|2022-02-10 11:01:20|22210.61|22210.61|22210.65|22210.65|22210.94|22210.94|22210.42|22210.42|0
1644490890000|2022-02-10 11:01:30|22210.63|22210.63|22210.29|22210.29|22210.67|22210.67|22210.29|22210.29|0
1644490900000|2022-02-10 11:01:40|22210.36|22210.36|22210.87|22210.87|22210.87|22210.87|22210.36|22210.36|0
1644490910000|2022-02-10 11:01:50|22210.97|22210.97|22211.06|22211.06|22211.13|22211.13|22210.83|22210.83|0
1644490920000|2022-02-10 11:02:00|22211|22211|22210.92|22210.92|22211.06|22211.06|22210.68|22210.68|0
1644490930000|2022-02-10 11:02:10|22211.15|22211.15|22210.76|22210.76|22211.38|22211.38|22210.64|22210.64|0
1644490940000|2022-02-10 11:02:20|22210.72|22210.72|22210.56|22210.56|22210.72|22210.72|22210.5|22210.5|0
1644490950000|2022-02-10 11:02:30|22210.67|22210.67|22210.62|22210.62|22210.72|22210.72|22210.43|22210.43|0
1644490960000|2022-02-10 11:02:40|22210.48|22210.48|22209.85|22209.85|22210.48|22210.48|22209.85|22209.85|0
1644490970000|2022-02-10 11:02:50|22209.78|22209.78|22210.07|22210.07|22210.07|22210.07|22209.74|22209.74|0
1644490980000|2022-02-10 11:03:00|22209.98|22209.98|22209.72|22209.72|22210.03|22210.03|22209.69|22209.69|0
1644490990000|2022-02-10 11:03:10|22209.67|22209.67|22209.82|22209.82|22209.82|22209.82|22209.67|22209.67|0
1644491000000|2022-02-10 11:03:20|22209.88|22209.88|22209.85|22209.85|22209.88|22209.88|22209.62|22209.62|0
1644491010000|2022-02-10 11:03:30|22209.91|22209.91|22210.7|22210.7|22210.95|22210.95|22209.91|22209.91|0
1644491020000|2022-02-10 11:03:40|22210.62|22210.62|22210.55|22210.55|22210.62|22210.62|22210.4|22210.4|0
1644491030000|2022-02-10 11:03:50|22210.67|22210.67|22210.12|22210.12|22210.72|22210.72|22210.12|22210.12|0
1644491040000|2022-02-10 11:04:00|22210.07|22210.07|22209.68|22209.68|22210.07|22210.07|22209.68|22209.68|0
1644491050000|2022-02-10 11:04:10|22209.63|22209.63|22209.24|22209.24|22209.81|22209.81|22209.24|22209.24|0
1644491060000|2022-02-10 11:04:20|22209.2|22209.2|22208.79|22208.79|22209.32|22209.32|22208.79|22208.79|0
1644491070000|2022-02-10 11:04:30|22208.72|22208.72|22208.31|22208.31|22208.72|22208.72|22208.31|22208.31|0
1644491080000|2022-02-10 11:04:40|22208.28|22208.28|22209.44|22209.44|22209.44|22209.44|22208.16|22208.16|0
1644491090000|2022-02-10 11:04:50|22209.58|22209.58|22209.73|22209.73|22210|22210|22209.58|22209.58|0
1644491100000|2022-02-10 11:05:00|22209.6|22209.6|22209.43|22209.43|22210.02|22210.02|22209.24|22209.24|0
1644491110000|2022-02-10 11:05:10|22209.48|22209.48|22209.05|22209.05|22209.48|22209.48|22209|22209|0
1644491120000|2022-02-10 11:05:20|22208.94|22208.94|22207.79|22207.79|22208.94|22208.94|22207.45|22207.45|0
1644491130000|2022-02-10 11:05:30|22207.84|22207.84|22207.26|22207.26|22207.84|22207.84|22207.26|22207.26|0
1644491140000|2022-02-10 11:05:40|22207.22|22207.22|22207.12|22207.12|22207.35|22207.35|22206.88|22206.88|0
1644491150000|2022-02-10 11:05:50|22206.76|22206.76|22205.9|22205.9|22206.76|22206.76|22205.9|22205.9|0
1644491160000|2022-02-10 11:06:00|22206.1|22206.1|22205.34|22205.34|22206.1|22206.1|22204.81|22204.81|0
1644491170000|2022-02-10 11:06:10|22205.3|22205.3|22205.37|22205.37|22205.4|22205.4|22205.19|22205.19|0
1644491180000|2022-02-10 11:06:20|22205.45|22205.45|22205.9|22205.9|22205.91|22205.91|22205.34|22205.34|0
1644491190000|2022-02-10 11:06:30|22205.84|22205.84|22205.8|22205.8|22205.84|22205.84|22205.56|22205.56|0
1644491200000|2022-02-10 11:06:40|22205.89|22205.89|22206|22206|22206.19|22206.19|22205.89|22205.89|0
1644491210000|2022-02-10 11:06:50|22206.89|22206.89|22206.64|22206.64|22206.89|22206.89|22206.57|22206.57|0
1644491220000|2022-02-10 11:07:00|22206.53|22206.53|22206.46|22206.46|22206.86|22206.86|22206.35|22206.35|0
1644491230000|2022-02-10 11:07:10|22206.41|22206.41|22206.33|22206.33|22206.41|22206.41|22206.27|22206.27|0
1644491240000|2022-02-10 11:07:20|22206.18|22206.18|22205.96|22205.96|22206.18|22206.18|22205.89|22205.89|0
1644491250000|2022-02-10 11:07:30|22205.8|22205.8|22205.12|22205.12|22205.8|22205.8|22205.12|22205.12|0
1644491260000|2022-02-10 11:07:40|22205.28|22205.28|22204.85|22204.85|22205.29|22205.29|22204.61|22204.61|0
1644491270000|2022-02-10 11:07:50|22204.72|22204.72|22204.71|22204.71|22204.84|22204.84|22204.55|22204.55|0
1644491280000|2022-02-10 11:08:00|22204.64|22204.64|22203.54|22203.54|22204.64|22204.64|22203.54|22203.54|0
1644491290000|2022-02-10 11:08:10|22203.57|22203.57|22203.46|22203.46|22203.6|22203.6|22203.41|22203.41|0
1644491300000|2022-02-10 11:08:20|22203.28|22203.28|22202.75|22202.75|22203.3|22203.3|22202.69|22202.69|0
1644491310000|2022-02-10 11:08:30|22202.74|22202.74|22202.99|22202.99|22203.05|22203.05|22202.7|22202.7|0
1644491320000|2022-02-10 11:08:40|22202.86|22202.86|22202.43|22202.43|22202.86|22202.86|22202.31|22202.31|0
1644491330000|2022-02-10 11:08:50|22202.37|22202.37|22202.58|22202.58|22202.58|22202.58|22202.31|22202.31|0
1644491340000|2022-02-10 11:09:00|22202.62|22202.62|22202.7|22202.7|22202.79|22202.79|22202.58|22202.58|0
1644491350000|2022-02-10 11:09:10|22202.71|22202.71|22202.9|22202.9|22202.97|22202.97|22202.49|22202.49|0
1644491360000|2022-02-10 11:09:20|22202.95|22202.95|22202.74|22202.74|22203.04|22203.04|22202.68|22202.68|0
1644491370000|2022-02-10 11:09:30|22202.68|22202.68|22202.34|22202.34|22202.68|22202.68|22202.27|22202.27|0
1644491380000|2022-02-10 11:09:40|22202.46|22202.46|22201.64|22201.64|22202.46|22202.46|22201.64|22201.64|0
1644491390000|2022-02-10 11:09:50|22201.59|22201.59|22200.88|22200.88|22201.59|22201.59|22200.75|22200.75|0
1644491400000|2022-02-10 11:10:00|22200.94|22200.94|22201.37|22201.37|22201.71|22201.71|22200.94|22200.94|0
1644491410000|2022-02-10 11:10:10|22201.3|22201.3|22201.45|22201.45|22201.52|22201.52|22201.3|22201.3|0
1644491420000|2022-02-10 11:10:20|22201.37|22201.37|22201.44|22201.44|22201.44|22201.44|22201.21|22201.21|0
1644491430000|2022-02-10 11:10:30|22201.51|22201.51|22201.74|22201.74|22201.83|22201.83|22201.51|22201.51|0
1644491440000|2022-02-10 11:10:40|22201.79|22201.79|22201.28|22201.28|22201.79|22201.79|22201.14|22201.14|0
1644491450000|2022-02-10 11:10:50|22201.24|22201.24|22201.12|22201.12|22201.39|22201.39|22201.05|22201.05|0
1644491460000|2022-02-10 11:11:00|22201.13|22201.13|22201.12|22201.12|22201.42|22201.42|22201.01|22201.01|0
1644491470000|2022-02-10 11:11:10|22201.48|22201.48|22200.75|22200.75|22201.59|22201.59|22200.73|22200.73|0
1644491480000|2022-02-10 11:11:20|22200.85|22200.85|22200.94|22200.94|22200.94|22200.94|22200.65|22200.65|0
1644491490000|2022-02-10 11:11:30|22200.88|22200.88|22200.45|22200.45|22200.88|22200.88|22200.45|22200.45|0
1644491500000|2022-02-10 11:11:40|22200.31|22200.31|22200.46|22200.46|22200.46|22200.46|22200.1|22200.1|0
1644491510000|2022-02-10 11:11:50|22200.39|22200.39|22200.04|22200.04|22200.7|22200.7|22200.04|22200.04|0
1644491520000|2022-02-10 11:12:00|22200.12|22200.12|22200.19|22200.19|22200.19|22200.19|22200.05|22200.05|0
1644491530000|2022-02-10 11:12:10|22200.37|22200.37|22200.51|22200.51|22200.69|22200.69|22200.3|22200.3|0
1644491540000|2022-02-10 11:12:20|22200.54|22200.54|22199.9|22199.9|22200.54|22200.54|22199.9|22199.9|0
1644491550000|2022-02-10 11:12:30|22199.73|22199.73|22200.09|22200.09|22200.15|22200.15|22199.51|22199.51|0
1644491560000|2022-02-10 11:12:40|22200.19|22200.19|22199.63|22199.63|22200.44|22200.44|22199.63|22199.63|0
1644491570000|2022-02-10 11:12:50|22199.57|22199.57|22199.14|22199.14|22199.57|22199.57|22199.04|22199.04|0
1644491580000|2022-02-10 11:13:00|22199.08|22199.08|22199.75|22199.75|22199.75|22199.75|22199.08|22199.08|0
1644491590000|2022-02-10 11:13:10|22199.86|22199.86|22200.53|22200.53|22200.64|22200.64|22199.86|22199.86|0
1644491600000|2022-02-10 11:13:20|22200.74|22200.74|22200.96|22200.96|22201.14|22201.14|22200.74|22200.74|0
1644491610000|2022-02-10 11:13:30|22200.92|22200.92|22200.71|22200.71|22200.95|22200.95|22200.71|22200.71|0
1644491620000|2022-02-10 11:13:40|22200.78|22200.78|22201.1|22201.1|22201.13|22201.13|22200.77|22200.77|0
1644491630000|2022-02-10 11:13:50|22201.38|22201.38|22201.94|22201.94|22202.1|22202.1|22201.31|22201.31|0
1644491640000|2022-02-10 11:14:00|22202.07|22202.07|22203.95|22203.95|22203.95|22203.95|22202.07|22202.07|0
1644491650000|2022-02-10 11:14:10|22203.87|22203.87|22203.91|22203.91|22203.91|22203.91|22203.64|22203.64|0
1644491660000|2022-02-10 11:14:20|22203.95|22203.95|22203.94|22203.94|22204.43|22204.43|22203.84|22203.84|0
1644491670000|2022-02-10 11:14:30|22203.84|22203.84|22204.98|22204.98|22204.98|22204.98|22203.84|22203.84|0
1644491680000|2022-02-10 11:14:40|22204.95|22204.95|22205.01|22205.01|22206.19|22206.19|22204.85|22204.85|0
1644491690000|2022-02-10 11:14:50|22205.22|22205.22|22206.06|22206.06|22206.06|22206.06|22205.22|22205.22|0
1644491700000|2022-02-10 11:15:00|22206.14|22206.14|22207.24|22207.24|22207.24|22207.24|22206.14|22206.14|0
1644491710000|2022-02-10 11:15:10|22207.3|22207.3|22207.62|22207.62|22207.98|22207.98|22207.3|22207.3|0
1644491720000|2022-02-10 11:15:20|22207.52|22207.52|22207.91|22207.91|22207.92|22207.92|22207.45|22207.45|0
1644491730000|2022-02-10 11:15:30|22207.82|22207.82|22207.03|22207.03|22207.82|22207.82|22206.83|22206.83|0
1644491740000|2022-02-10 11:15:40|22207.06|22207.06|22207.6|22207.6|22207.6|22207.6|22206.89|22206.89|0
1644491750000|2022-02-10 11:15:50|22207.69|22207.69|22207.39|22207.39|22207.91|22207.91|22207.37|22207.37|0
1644491760000|2022-02-10 11:16:00|22207.31|22207.31|22207.42|22207.42|22207.47|22207.47|22207.28|22207.28|0
1644491770000|2022-02-10 11:16:10|22207.53|22207.53|22207.46|22207.46|22207.66|22207.66|22207.26|22207.26|0
1644491780000|2022-02-10 11:16:20|22207.53|22207.53|22208.11|22208.11|22208.16|22208.16|22207.53|22207.53|0
1644491790000|2022-02-10 11:16:30|22208.15|22208.15|22209.19|22209.19|22209.45|22209.45|22208.15|22208.15|0
1644491800000|2022-02-10 11:16:40|22209.29|22209.29|22209.19|22209.19|22209.35|22209.35|22209.19|22209.19|0
1644491810000|2022-02-10 11:16:50|22209.22|22209.22|22209.84|22209.84|22209.84|22209.84|22209.22|22209.22|0
1644491820000|2022-02-10 11:17:00|22209.76|22209.76|22209.94|22209.94|22209.99|22209.99|22209.72|22209.72|0
1644491830000|2022-02-10 11:17:10|22210.03|22210.03|22210.48|22210.48|22210.48|22210.48|22210.03|22210.03|0
1644491840000|2022-02-10 11:17:20|22210.51|22210.51|22210.79|22210.79|22210.79|22210.79|22210.32|22210.32|0
1644491850000|2022-02-10 11:17:30|22210.84|22210.84|22211.38|22211.38|22211.38|22211.38|22210.84|22210.84|0
1644491860000|2022-02-10 11:17:40|22211.25|22211.25|22210.82|22210.82|22211.34|22211.34|22210.72|22210.72|0
1644491870000|2022-02-10 11:17:50|22210.92|22210.92|22210.79|22210.79|22211.11|22211.11|22210.79|22210.79|0
1644491880000|2022-02-10 11:18:00|22211.1|22211.1|22211.42|22211.42|22211.42|22211.42|22211.05|22211.05|0
1644491890000|2022-02-10 11:18:10|22211.66|22211.66|22211.22|22211.22|22211.66|22211.66|22211.22|22211.22|0
1644491900000|2022-02-10 11:18:20|22211.32|22211.32|22213.04|22213.04|22213.04|22213.04|22211.16|22211.16|0
1644491910000|2022-02-10 11:18:30|22213.15|22213.15|22213.21|22213.21|22213.46|22213.46|22213.12|22213.12|0
1644491920000|2022-02-10 11:18:40|22213.19|22213.19|22213.05|22213.05|22213.21|22213.21|22212.94|22212.94|0
1644491930000|2022-02-10 11:18:50|22212.98|22212.98|22212.79|22212.79|22212.98|22212.98|22212.73|22212.73|0
1644491940000|2022-02-10 11:19:00|22212.72|22212.72|22213.52|22213.52|22213.52|22213.52|22212.72|22212.72|0
1644491950000|2022-02-10 11:19:10|22213.31|22213.31|22213.58|22213.58|22213.58|22213.58|22213.31|22213.31|0
1644491960000|2022-02-10 11:19:20|22213.18|22213.18|22213.84|22213.84|22214.16|22214.16|22213.08|22213.08|0
1644491970000|2022-02-10 11:19:30|22213.7|22213.7|22213.76|22213.76|22213.83|22213.83|22213.57|22213.57|0
1644491980000|2022-02-10 11:19:40|22213.71|22213.71|22213.47|22213.47|22213.71|22213.71|22213.15|22213.15|0
1644491990000|2022-02-10 11:19:50|22213.43|22213.43|22213.43|22213.43|22213.5|22213.5|22213.43|22213.43|0
1644492000000|2022-02-10 11:20:00|22213.54|22213.54|22213.17|22213.17|22213.54|22213.54|22213.14|22213.14|0
1644492010000|2022-02-10 11:20:10|22213.07|22213.07|22213.21|22213.21|22213.23|22213.23|22213.07|22213.07|0
1644492020000|2022-02-10 11:20:20|22213.29|22213.29|22213.62|22213.62|22213.78|22213.78|22213.29|22213.29|0
1644492030000|2022-02-10 11:20:30|22213.73|22213.73|22213.8|22213.8|22213.83|22213.83|22213.68|22213.68|0
1644492040000|2022-02-10 11:20:40|22213.64|22213.64|22214.75|22214.75|22214.75|22214.75|22213.64|22213.64|0
1644492050000|2022-02-10 11:20:50|22214.61|22214.61|22214.48|22214.48|22214.86|22214.86|22214.03|22214.03|0
1644492060000|2022-02-10 11:21:00|22214.42|22214.42|22214.23|22214.23|22214.46|22214.46|22214.11|22214.11|0
1644492070000|2022-02-10 11:21:10|22214.3|22214.3|22214.74|22214.74|22214.84|22214.84|22214.24|22214.24|0
1644492080000|2022-02-10 11:21:20|22214.92|22214.92|22215.34|22215.34|22215.4|22215.4|22214.85|22214.85|0
1644492090000|2022-02-10 11:21:30|22215.38|22215.38|22214.98|22214.98|22215.38|22215.38|22214.65|22214.65|0
1644492100000|2022-02-10 11:21:40|22215.09|22215.09|22214.69|22214.69|22215.09|22215.09|22214.61|22214.61|0
1644492110000|2022-02-10 11:21:50|22214.84|22214.84|22214.8|22214.8|22214.86|22214.86|22214.6|22214.6|0
1644492120000|2022-02-10 11:22:00|22214.73|22214.73|22214.62|22214.62|22214.92|22214.92|22214.55|22214.55|0
1644492130000|2022-02-10 11:22:10|22214.72|22214.72|22215.04|22215.04|22215.04|22215.04|22214.6|22214.6|0
1644492140000|2022-02-10 11:22:20|22215.31|22215.31|22214.92|22214.92|22215.31|22215.31|22214.81|22214.81|0
1644492150000|2022-02-10 11:22:30|22214.85|22214.85|22214.58|22214.58|22215.03|22215.03|22214.58|22214.58|0
1644492160000|2022-02-10 11:22:40|22214.61|22214.61|22214.4|22214.4|22214.61|22214.61|22214.4|22214.4|0
1644492170000|2022-02-10 11:22:50|22214.33|22214.33|22214.56|22214.56|22214.63|22214.63|22214.33|22214.33|0
1644492180000|2022-02-10 11:23:00|22214.67|22214.67|22214.55|22214.55|22214.7|22214.7|22214.47|22214.47|0
1644492190000|2022-02-10 11:23:10|22214.65|22214.65|22215.59|22215.59|22215.91|22215.91|22214.65|22214.65|0
1644492200000|2022-02-10 11:23:20|22215.43|22215.43|22215.67|22215.67|22215.83|22215.83|22215.43|22215.43|0
1644492210000|2022-02-10 11:23:30|22215.73|22215.73|22216.46|22216.46|22216.57|22216.57|22215.73|22215.73|0
1644492220000|2022-02-10 11:23:40|22216.73|22216.73|22216.77|22216.77|22216.83|22216.83|22216.67|22216.67|0
1644492230000|2022-02-10 11:23:50|22216.71|22216.71|22216.54|22216.54|22216.88|22216.88|22216.54|22216.54|0
1644492240000|2022-02-10 11:24:00|22216.57|22216.57|22216.51|22216.51|22216.69|22216.69|22216.27|22216.27|0
1644492250000|2022-02-10 11:24:10|22216.54|22216.54|22216.79|22216.79|22216.93|22216.93|22216.45|22216.45|0
1644492260000|2022-02-10 11:24:20|22216.82|22216.82|22216.34|22216.34|22216.82|22216.82|22216.34|22216.34|0
1644492270000|2022-02-10 11:24:30|22216.43|22216.43|22215.89|22215.89|22216.43|22216.43|22215.89|22215.89|0
1644492280000|2022-02-10 11:24:40|22215.67|22215.67|22215.86|22215.86|22215.93|22215.93|22215.6|22215.6|0
1644492290000|2022-02-10 11:24:50|22215.93|22215.93|22216.26|22216.26|22216.27|22216.27|22215.93|22215.93|0
1644492300000|2022-02-10 11:25:00|22216.46|22216.46|22217.35|22217.35|22217.35|22217.35|22216.46|22216.46|0
1644492310000|2022-02-10 11:25:10|22217.11|22217.11|22216.79|22216.79|22217.11|22217.11|22216.63|22216.63|0
1644492320000|2022-02-10 11:25:20|22216.85|22216.85|22217.7|22217.7|22218.08|22218.08|22216.85|22216.85|0
1644492330000|2022-02-10 11:25:30|22217.63|22217.63|22217.38|22217.38|22217.63|22217.63|22217.38|22217.38|0
1644492340000|2022-02-10 11:25:40|22217.25|22217.25|22217.74|22217.74|22217.94|22217.94|22217.25|22217.25|0
1644492350000|2022-02-10 11:25:50|22217.77|22217.77|22218.09|22218.09|22218.09|22218.09|22217.59|22217.59|0
1644492360000|2022-02-10 11:26:00|22218.17|22218.17|22218.92|22218.92|22219.08|22219.08|22218.09|22218.09|0
1644492370000|2022-02-10 11:26:10|22218.85|22218.85|22219.39|22219.39|22219.39|22219.39|22218.85|22218.85|0
1644492380000|2022-02-10 11:26:20|22219.41|22219.41|22219.8|22219.8|22219.8|22219.8|22219.41|22219.41|0
1644492390000|2022-02-10 11:26:30|22219.66|22219.66|22220.42|22220.42|22220.53|22220.53|22219.53|22219.53|0
1644492400000|2022-02-10 11:26:40|22220.69|22220.69|22221.39|22221.39|22221.54|22221.54|22220.61|22220.61|0
1644492410000|2022-02-10 11:26:50|22221.35|22221.35|22221.59|22221.59|22221.59|22221.59|22221.05|22221.05|0
1644492420000|2022-02-10 11:27:00|22221.94|22221.94|22221.73|22221.73|22221.94|22221.94|22221.48|22221.48|0
1644492430000|2022-02-10 11:27:10|22222.11|22222.11|22221.94|22221.94|22222.11|22222.11|22221.67|22221.67|0
1644492440000|2022-02-10 11:27:20|22222.12|22222.12|22222.43|22222.43|22222.46|22222.46|22222.12|22222.12|0
1644492450000|2022-02-10 11:27:30|22222.51|22222.51|22222.48|22222.48|22222.81|22222.81|22222.27|22222.27|0
1644492460000|2022-02-10 11:27:40|22222.32|22222.32|22222.16|22222.16|22222.37|22222.37|22222.16|22222.16|0
1644492470000|2022-02-10 11:27:50|22222.27|22222.27|22222.69|22222.69|22222.75|22222.75|22222.17|22222.17|0
1644492480000|2022-02-10 11:28:00|22222.77|22222.77|22222.95|22222.95|22223.28|22223.28|22222.77|22222.77|0
1644492490000|2022-02-10 11:28:10|22223.06|22223.06|22223.15|22223.15|22223.2|22223.2|22222.94|22222.94|0
1644492500000|2022-02-10 11:28:20|22223.26|22223.26|22223.31|22223.31|22223.31|22223.31|22223.26|22223.26|0
1644492510000|2022-02-10 11:28:30|22223.35|22223.35|22222.96|22222.96|22223.51|22223.51|22222.96|22222.96|0
1644492520000|2022-02-10 11:28:40|22222.9|22222.9|22223.09|22223.09|22223.12|22223.12|22222.62|22222.62|0
1644492530000|2022-02-10 11:28:50|22223.18|22223.18|22222.97|22222.97|22223.28|22223.28|22222.76|22222.76|0
1644492540000|2022-02-10 11:29:00|22223.04|22223.04|22222.4|22222.4|22223.04|22223.04|22221.29|22221.29|0
1644492550000|2022-02-10 11:29:10|22222.1|22222.1|22223.21|22223.21|22223.21|22223.21|22222.1|22222.1|0
1644492560000|2022-02-10 11:29:20|22223.32|22223.32|22223.32|22223.32|22223.62|22223.62|22223.2|22223.2|0
1644492570000|2022-02-10 11:29:30|22223.3|22223.3|22224.52|22224.52|22224.52|22224.52|22223.25|22223.25|0
1644492580000|2022-02-10 11:29:40|22224.66|22224.66|22224.89|22224.89|22224.89|22224.89|22224.61|22224.61|0
1644492590000|2022-02-10 11:29:50|22224.78|22224.78|22224.24|22224.24|22224.78|22224.78|22224.24|22224.24|0
1644492600000|2022-02-10 11:30:00|22224.19|22224.19|22224.62|22224.62|22224.62|22224.62|22223.85|22223.85|0
1644492610000|2022-02-10 11:30:10|22224.67|22224.67|22225.26|22225.26|22225.26|22225.26|22224.48|22224.48|0
1644492620000|2022-02-10 11:30:20|22225.37|22225.37|22225.44|22225.44|22225.44|22225.44|22225.05|22225.05|0
1644492630000|2022-02-10 11:30:30|22225.33|22225.33|22225.41|22225.41|22225.52|22225.52|22225.33|22225.33|0
1644492640000|2022-02-10 11:30:40|22225.3|22225.3|22225.09|22225.09|22225.57|22225.57|22225.09|22225.09|0
1644492650000|2022-02-10 11:30:50|22225.27|22225.27|22225.71|22225.71|22225.86|22225.86|22225.16|22225.16|0
1644492660000|2022-02-10 11:31:00|22225.68|22225.68|22225.5|22225.5|22225.68|22225.68|22225.42|22225.42|0
1644492670000|2022-02-10 11:31:10|22225.65|22225.65|22225.7|22225.7|22225.7|22225.7|22225.54|22225.54|0
1644492680000|2022-02-10 11:31:20|22225.54|22225.54|22225.71|22225.71|22226.33|22226.33|22225.54|22225.54|0
1644492690000|2022-02-10 11:31:30|22225.66|22225.66|22226.01|22226.01|22226.08|22226.08|22225.57|22225.57|0
1644492700000|2022-02-10 11:31:40|22225.91|22225.91|22226.38|22226.38|22226.46|22226.46|22225.83|22225.83|0
1644492710000|2022-02-10 11:31:50|22226.19|22226.19|22226.42|22226.42|22226.42|22226.42|22226.18|22226.18|0
1644492720000|2022-02-10 11:32:00|22226.34|22226.34|22225.68|22225.68|22226.38|22226.38|22225.57|22225.57|0
1644492730000|2022-02-10 11:32:10|22225.73|22225.73|22226.3|22226.3|22226.3|22226.3|22225.73|22225.73|0
1644492740000|2022-02-10 11:32:20|22226.45|22226.45|22226.68|22226.68|22226.78|22226.78|22226.45|22226.45|0
1644492750000|2022-02-10 11:32:30|22226.62|22226.62|22226.43|22226.43|22226.69|22226.69|22226.41|22226.41|0
1644492760000|2022-02-10 11:32:40|22226.37|22226.37|22226.53|22226.53|22226.67|22226.67|22226.37|22226.37|0
1644492770000|2022-02-10 11:32:50|22226.56|22226.56|22226.38|22226.38|22226.56|22226.56|22226.35|22226.35|0
1644492780000|2022-02-10 11:33:00|22226.67|22226.67|22226.34|22226.34|22226.9|22226.9|22226.26|22226.26|0
1644492790000|2022-02-10 11:33:10|22226.22|22226.22|22226.23|22226.23|22226.32|22226.32|22226.06|22226.06|0
1644492800000|2022-02-10 11:33:20|22226.41|22226.41|22227.21|22227.21|22227.21|22227.21|22226.41|22226.41|0
1644492810000|2022-02-10 11:33:30|22227.3|22227.3|22227.09|22227.09|22227.41|22227.41|22227.09|22227.09|0
1644492820000|2022-02-10 11:33:40|22227.04|22227.04|22227.47|22227.47|22227.47|22227.47|22227.02|22227.02|0
1644492830000|2022-02-10 11:33:50|22227.54|22227.54|22227.95|22227.95|22228.04|22228.04|22227.54|22227.54|0
1644492840000|2022-02-10 11:34:00|22227.93|22227.93|22228.67|22228.67|22228.67|22228.67|22227.93|22227.93|0
1644492850000|2022-02-10 11:34:10|22228.64|22228.64|22228.9|22228.9|22228.9|22228.9|22228.64|22228.64|0
1644492860000|2022-02-10 11:34:20|22229.07|22229.07|22229.51|22229.51|22229.84|22229.84|22228.88|22228.88|0
1644492870000|2022-02-10 11:34:30|22229.56|22229.56|22229.38|22229.38|22229.56|22229.56|22229.07|22229.07|0
1644492880000|2022-02-10 11:34:40|22229.31|22229.31|22229.46|22229.46|22229.73|22229.73|22229.11|22229.11|0
1644492890000|2022-02-10 11:34:50|22229.65|22229.65|22229.32|22229.32|22229.7|22229.7|22229.32|22229.32|0
1644492900000|2022-02-10 11:35:00|22229.39|22229.39|22230.31|22230.31|22230.31|22230.31|22229.23|22229.23|0
1644492910000|2022-02-10 11:35:10|22230.35|22230.35|22230.98|22230.98|22231.02|22231.02|22230.35|22230.35|0
1644492920000|2022-02-10 11:35:20|22230.95|22230.95|22231.63|22231.63|22231.63|22231.63|22230.95|22230.95|0
1644492930000|2022-02-10 11:35:30|22231.65|22231.65|22231.88|22231.88|22232.04|22232.04|22231.61|22231.61|0
1644492940000|2022-02-10 11:35:40|22231.96|22231.96|22232.68|22232.68|22232.68|22232.68|22231.96|22231.96|0
1644492950000|2022-02-10 11:35:50|22232.6|22232.6|22233.03|22233.03|22233.27|22233.27|22232.6|22232.6|0
1644492960000|2022-02-10 11:36:00|22232.78|22232.78|22233.29|22233.29|22233.48|22233.48|22232.78|22232.78|0
1644492970000|2022-02-10 11:36:10|22233.18|22233.18|22234.09|22234.09|22234.09|22234.09|22233.18|22233.18|0
1644492980000|2022-02-10 11:36:20|22234.21|22234.21|22234.6|22234.6|22234.62|22234.62|22234.19|22234.19|0
1644492990000|2022-02-10 11:36:30|22234.5|22234.5|22236.04|22236.04|22236.04|22236.04|22234.49|22234.49|0
1644493000000|2022-02-10 11:36:40|22235.99|22235.99|22238.62|22238.62|22238.62|22238.62|22235.99|22235.99|0
1644493010000|2022-02-10 11:36:50|22238.69|22238.69|22240.34|22240.34|22240.34|22240.34|22238.69|22238.69|0
1644493020000|2022-02-10 11:37:00|22240.41|22240.41|22244.6|22244.6|22244.6|22244.6|22240.41|22240.41|0
1644493030000|2022-02-10 11:37:10|22244.68|22244.68|22246.35|22246.35|22246.35|22246.35|22244.68|22244.68|0
1644493040000|2022-02-10 11:37:20|22246.43|22246.43|22246.95|22246.95|22247.46|22247.46|22246.43|22246.43|0
1644493050000|2022-02-10 11:37:30|22247.22|22247.22|22248.02|22248.02|22248.06|22248.06|22247.16|22247.16|0
1644493060000|2022-02-10 11:37:40|22248.31|22248.31|22248.32|22248.32|22248.61|22248.61|22248.21|22248.21|0
1644493070000|2022-02-10 11:37:50|22248.38|22248.38|22248.22|22248.22|22248.55|22248.55|22248.22|22248.22|0
1644493080000|2022-02-10 11:38:00|22248|22248|22247.64|22247.64|22248.19|22248.19|22247.64|22247.64|0
1644493090000|2022-02-10 11:38:10|22247.8|22247.8|22248.76|22248.76|22249.08|22249.08|22247.76|22247.76|0
1644493100000|2022-02-10 11:38:20|22248.88|22248.88|22248.48|22248.48|22248.94|22248.94|22248.43|22248.43|0
1644493110000|2022-02-10 11:38:30|22248.55|22248.55|22248.22|22248.22|22248.74|22248.74|22248.18|22248.18|0
1644493120000|2022-02-10 11:38:40|22248.15|22248.15|22248.03|22248.03|22248.25|22248.25|22247.88|22247.88|0
1644493130000|2022-02-10 11:38:50|22248.09|22248.09|22248.38|22248.38|22248.38|22248.38|22248.04|22248.04|0
1644493140000|2022-02-10 11:39:00|22248.47|22248.47|22247.53|22247.53|22248.82|22248.82|22247.15|22247.15|0
1644493150000|2022-02-10 11:39:10|22247.48|22247.48|22247.09|22247.09|22247.68|22247.68|22247.09|22247.09|0
1644493160000|2022-02-10 11:39:20|22246.99|22246.99|22247.56|22247.56|22247.69|22247.69|22246.99|22246.99|0
1644493170000|2022-02-10 11:39:30|22247.64|22247.64|22247.59|22247.59|22247.89|22247.89|22247.18|22247.18|0
1644493180000|2022-02-10 11:39:40|22247.82|22247.82|22247.78|22247.78|22247.83|22247.83|22247.72|22247.72|0
1644493190000|2022-02-10 11:39:50|22247.97|22247.97|22247.48|22247.48|22248.07|22248.07|22247.48|22247.48|0
1644493200000|2022-02-10 11:40:00|22247.41|22247.41|22246.65|22246.65|22247.41|22247.41|22246.65|22246.65|0
1644493210000|2022-02-10 11:40:10|22246.6|22246.6|22245.88|22245.88|22246.6|22246.6|22245.88|22245.88|0
1644493220000|2022-02-10 11:40:20|22245.81|22245.81|22246.12|22246.12|22246.54|22246.54|22245.81|22245.81|0
1644493230000|2022-02-10 11:40:30|22246.2|22246.2|22246.02|22246.02|22246.25|22246.25|22245.96|22245.96|0
1644493240000|2022-02-10 11:40:40|22246.15|22246.15|22246.24|22246.24|22246.41|22246.41|22246.01|22246.01|0
1644493250000|2022-02-10 11:40:50|22246.21|22246.21|22246.31|22246.31|22246.4|22246.4|22246.21|22246.21|0
1644493260000|2022-02-10 11:41:00|22246.35|22246.35|22246.24|22246.24|22246.44|22246.44|22246.24|22246.24|0
1644493270000|2022-02-10 11:41:10|22246.28|22246.28|22246.08|22246.08|22246.35|22246.35|22245.93|22245.93|0
1644493280000|2022-02-10 11:41:20|22246.02|22246.02|22245.55|22245.55|22246.08|22246.08|22245.55|22245.55|0
1644493290000|2022-02-10 11:41:30|22245.49|22245.49|22246.22|22246.22|22246.22|22246.22|22245.49|22245.49|0
1644493300000|2022-02-10 11:41:40|22246.17|22246.17|22246.25|22246.25|22246.54|22246.54|22245.98|22245.98|0
1644493310000|2022-02-10 11:41:50|22246.36|22246.36|22246.54|22246.54|22246.54|22246.54|22246.31|22246.31|0
1644493320000|2022-02-10 11:42:00|22246.61|22246.61|22246.05|22246.05|22246.61|22246.61|22246.05|22246.05|0
1644493330000|2022-02-10 11:42:10|22246.1|22246.1|22246.39|22246.39|22246.44|22246.44|22246.1|22246.1|0
1644493340000|2022-02-10 11:42:20|22246.27|22246.27|22245.83|22245.83|22246.29|22246.29|22245.83|22245.83|0
1644493350000|2022-02-10 11:42:30|22245.68|22245.68|22244.98|22244.98|22245.68|22245.68|22244.86|22244.86|0
1644493360000|2022-02-10 11:42:40|22245.02|22245.02|22244.58|22244.58|22245.02|22245.02|22244.22|22244.22|0
1644493370000|2022-02-10 11:42:50|22244.51|22244.51|22244.5|22244.5|22244.51|22244.51|22244.17|22244.17|0
1644493380000|2022-02-10 11:43:00|22244.47|22244.47|22244.7|22244.7|22244.7|22244.7|22244.42|22244.42|0
1644493390000|2022-02-10 11:43:10|22244.74|22244.74|22244.53|22244.53|22244.8|22244.8|22244.36|22244.36|0
1644493400000|2022-02-10 11:43:20|22244.59|22244.59|22245.25|22245.25|22245.46|22245.46|22244.59|22244.59|0
1644493410000|2022-02-10 11:43:30|22245.44|22245.44|22246.16|22246.16|22246.16|22246.16|22245.44|22245.44|0
1644493420000|2022-02-10 11:43:40|22246.09|22246.09|22245.46|22245.46|22246.19|22246.19|22245.37|22245.37|0
1644493430000|2022-02-10 11:43:50|22245.43|22245.43|22244.62|22244.62|22245.43|22245.43|22244.62|22244.62|0
1644493440000|2022-02-10 11:44:00|22244.83|22244.83|22245.44|22245.44|22245.52|22245.52|22244.75|22244.75|0
1644493450000|2022-02-10 11:44:10|22245.47|22245.47|22245.25|22245.25|22245.47|22245.47|22245.25|22245.25|0
1644493460000|2022-02-10 11:44:20|22245.03|22245.03|22243.32|22243.32|22245.03|22245.03|22243.32|22243.32|0
1644493470000|2022-02-10 11:44:30|22243.23|22243.23|22243.41|22243.41|22243.48|22243.48|22243.12|22243.12|0
1644493480000|2022-02-10 11:44:40|22243.16|22243.16|22242.27|22242.27|22243.27|22243.27|22242.27|22242.27|0
1644493490000|2022-02-10 11:44:50|22242.55|22242.55|22241.75|22241.75|22242.61|22242.61|22241.75|22241.75|0
1644493500000|2022-02-10 11:45:00|22241.69|22241.69|22242.15|22242.15|22242.15|22242.15|22241.69|22241.69|0
1644493510000|2022-02-10 11:45:10|22242.07|22242.07|22242.26|22242.26|22242.26|22242.26|22241.95|22241.95|0
1644493520000|2022-02-10 11:45:20|22242.19|22242.19|22242.47|22242.47|22242.47|22242.47|22242.17|22242.17|0
1644493530000|2022-02-10 11:45:30|22242.57|22242.57|22242.04|22242.04|22242.62|22242.62|22242.04|22242.04|0
1644493540000|2022-02-10 11:45:40|22242.02|22242.02|22241.91|22241.91|22242.02|22242.02|22241.8|22241.8|0
1644493550000|2022-02-10 11:45:50|22241.83|22241.83|22241.67|22241.67|22241.99|22241.99|22241.67|22241.67|0
1644493560000|2022-02-10 11:46:00|22241.58|22241.58|22241.4|22241.4|22241.61|22241.61|22241.22|22241.22|0
1644493570000|2022-02-10 11:46:10|22241.56|22241.56|22241.48|22241.48|22241.56|22241.56|22241.28|22241.28|0
1644493580000|2022-02-10 11:46:20|22241.55|22241.55|22241.82|22241.82|22241.89|22241.89|22241.55|22241.55|0
1644493590000|2022-02-10 11:46:30|22241.96|22241.96|22241.74|22241.74|22241.96|22241.96|22241.52|22241.52|0
1644493600000|2022-02-10 11:46:40|22241.76|22241.76|22241.86|22241.86|22241.93|22241.93|22241.62|22241.62|0
1644493610000|2022-02-10 11:46:50|22241.79|22241.79|22241.88|22241.88|22241.88|22241.88|22241.76|22241.76|0
1644493620000|2022-02-10 11:47:00|22241.7|22241.7|22241.33|22241.33|22241.7|22241.7|22241.28|22241.28|0
1644493630000|2022-02-10 11:47:10|22241.4|22241.4|22241.18|22241.18|22241.47|22241.47|22241.09|22241.09|0
1644493640000|2022-02-10 11:47:20|22241.25|22241.25|22240.96|22240.96|22241.31|22241.31|22240.96|22240.96|0
1644493650000|2022-02-10 11:47:30|22240.9|22240.9|22240.61|22240.61|22240.93|22240.93|22240.56|22240.56|0
1644493660000|2022-02-10 11:47:40|22240.82|22240.82|22240.9|22240.9|22240.9|22240.9|22240.76|22240.76|0
1644493670000|2022-02-10 11:47:50|22240.97|22240.97|22240.7|22240.7|22240.97|22240.97|22240.38|22240.38|0
1644493680000|2022-02-10 11:48:00|22240.63|22240.63|22240.38|22240.38|22240.79|22240.79|22240.31|22240.31|0
1644493690000|2022-02-10 11:48:10|22240.48|22240.48|22240.57|22240.57|22240.63|22240.63|22240.48|22240.48|0
1644493700000|2022-02-10 11:48:20|22240.5|22240.5|22240.44|22240.44|22240.52|22240.52|22240.4|22240.4|0
1644493710000|2022-02-10 11:48:30|22240.48|22240.48|22240.72|22240.72|22240.82|22240.82|22240.48|22240.48|0
1644493720000|2022-02-10 11:48:40|22240.79|22240.79|22240.67|22240.67|22240.79|22240.79|22240.59|22240.59|0
1644493730000|2022-02-10 11:48:50|22240.16|22240.16|22240.19|22240.19|22240.25|22240.25|22240.06|22240.06|0
1644493740000|2022-02-10 11:49:00|22240.25|22240.25|22240.16|22240.16|22240.29|22240.29|22240.16|22240.16|0
1644493750000|2022-02-10 11:49:10|22240.13|22240.13|22239.87|22239.87|22240.17|22240.17|22239.87|22239.87|0
1644493760000|2022-02-10 11:49:20|22239.92|22239.92|22239.91|22239.91|22240.12|22240.12|22239.91|22239.91|0
1644493770000|2022-02-10 11:49:30|22239.66|22239.66|22239.17|22239.17|22239.72|22239.72|22239.17|22239.17|0
1644493780000|2022-02-10 11:49:40|22239.07|22239.07|22238.94|22238.94|22239.38|22239.38|22238.84|22238.84|0
1644493790000|2022-02-10 11:49:50|22238.82|22238.82|22238.53|22238.53|22238.89|22238.89|22238.53|22238.53|0
1644493800000|2022-02-10 11:50:00|22238.49|22238.49|22238.75|22238.75|22238.75|22238.75|22238.26|22238.26|0
1644493810000|2022-02-10 11:50:10|22238.64|22238.64|22238.7|22238.7|22239.09|22239.09|22238.5|22238.5|0
1644493820000|2022-02-10 11:50:20|22238.64|22238.64|22238.55|22238.55|22238.79|22238.79|22238.49|22238.49|0
1644493830000|2022-02-10 11:50:30|22238.29|22238.29|22238.48|22238.48|22238.48|22238.48|22238.29|22238.29|0
1644493840000|2022-02-10 11:50:40|22238.43|22238.43|22238.38|22238.38|22238.59|22238.59|22238.38|22238.38|0
1644493850000|2022-02-10 11:50:50|22238.37|22238.37|22238.8|22238.8|22238.8|22238.8|22238.34|22238.34|0
1644493860000|2022-02-10 11:51:00|22238.84|22238.84|22239.38|22239.38|22239.43|22239.43|22238.76|22238.76|0
1644493870000|2022-02-10 11:51:10|22239.47|22239.47|22239.77|22239.77|22239.77|22239.77|22239.47|22239.47|0
1644493880000|2022-02-10 11:51:20|22239.8|22239.8|22239.17|22239.17|22239.88|22239.88|22238.68|22238.68|0
1644493890000|2022-02-10 11:51:30|22239.08|22239.08|22239.06|22239.06|22239.16|22239.16|22238.89|22238.89|0
1644493900000|2022-02-10 11:51:40|22239|22239|22238.9|22238.9|22239|22239|22238.87|22238.87|0
1644493910000|2022-02-10 11:51:50|22238.87|22238.87|22238.78|22238.78|22238.93|22238.93|22238.78|22238.78|0
1644493920000|2022-02-10 11:52:00|22238.88|22238.88|22238.6|22238.6|22238.96|22238.96|22238.59|22238.59|0
1644493930000|2022-02-10 11:52:10|22238.63|22238.63|22238.52|22238.52|22238.72|22238.72|22238.52|22238.52|0
1644493940000|2022-02-10 11:52:20|22238.41|22238.41|22237.64|22237.64|22238.41|22238.41|22237.64|22237.64|0
1644493950000|2022-02-10 11:52:30|22237.57|22237.57|22237.54|22237.54|22237.66|22237.66|22237.5|22237.5|0
1644493960000|2022-02-10 11:52:40|22237.44|22237.44|22236.92|22236.92|22237.61|22237.61|22236.79|22236.79|0
1644493970000|2022-02-10 11:52:50|22236.96|22236.96|22236.44|22236.44|22236.96|22236.96|22236.44|22236.44|0
1644493980000|2022-02-10 11:53:00|22236.28|22236.28|22235.72|22235.72|22236.28|22236.28|22235.61|22235.61|0
1644493990000|2022-02-10 11:53:10|22235.67|22235.67|22235.21|22235.21|22235.67|22235.67|22235.21|22235.21|0
1644494000000|2022-02-10 11:53:20|22235.28|22235.28|22234.87|22234.87|22235.28|22235.28|22234.87|22234.87|0
1644494010000|2022-02-10 11:53:30|22234.78|22234.78|22233.82|22233.82|22234.78|22234.78|22233.82|22233.82|0
1644494020000|2022-02-10 11:53:40|22233.7|22233.7|22233.37|22233.37|22233.7|22233.7|22233.2|22233.2|0
1644494030000|2022-02-10 11:53:50|22233.26|22233.26|22233|22233|22233.39|22233.39|22232.75|22232.75|0
1644494040000|2022-02-10 11:54:00|22232.95|22232.95|22231.55|22231.55|22233|22233|22231.55|22231.55|0
1644494050000|2022-02-10 11:54:10|22231.67|22231.67|22231.34|22231.34|22231.86|22231.86|22231.34|22231.34|0
1644494060000|2022-02-10 11:54:20|22231.07|22231.07|22230.59|22230.59|22231.27|22231.27|22230.59|22230.59|0
1644494070000|2022-02-10 11:54:30|22230.53|22230.53|22230.09|22230.09|22230.56|22230.56|22230.08|22230.08|0
1644494080000|2022-02-10 11:54:40|22229.9|22229.9|22229.74|22229.74|22230|22230|22229.74|22229.74|0
1644494090000|2022-02-10 11:54:50|22229.94|22229.94|22230.21|22230.21|22230.21|22230.21|22229.64|22229.64|0
1644494100000|2022-02-10 11:55:00|22230.25|22230.25|22230.46|22230.46|22230.55|22230.55|22230|22230|0
1644494110000|2022-02-10 11:55:10|22230.56|22230.56|22230.67|22230.67|22230.76|22230.76|22230.46|22230.46|0
1644494120000|2022-02-10 11:55:20|22230.58|22230.58|22229.78|22229.78|22230.63|22230.63|22229.78|22229.78|0
1644494130000|2022-02-10 11:55:30|22229.6|22229.6|22229.02|22229.02|22229.6|22229.6|22229.02|22229.02|0
1644494140000|2022-02-10 11:55:40|22228.88|22228.88|22228.83|22228.83|22228.88|22228.88|22228.81|22228.81|0
1644494150000|2022-02-10 11:55:50|22228.65|22228.65|22228.9|22228.9|22228.9|22228.9|22228.53|22228.53|0
1644494160000|2022-02-10 11:56:00|22228.84|22228.84|22228.06|22228.06|22228.84|22228.84|22228.06|22228.06|0
1644494170000|2022-02-10 11:56:10|22227.99|22227.99|22227.44|22227.44|22227.99|22227.99|22227.44|22227.44|0
1644494180000|2022-02-10 11:56:20|22227.54|22227.54|22227.15|22227.15|22227.54|22227.54|22227.15|22227.15|0
1644494190000|2022-02-10 11:56:30|22227.09|22227.09|22226.6|22226.6|22227.2|22227.2|22226.6|22226.6|0
1644494200000|2022-02-10 11:56:40|22226.54|22226.54|22226.29|22226.29|22226.54|22226.54|22226.29|22226.29|0
1644494210000|2022-02-10 11:56:50|22226.32|22226.32|22226.01|22226.01|22226.32|22226.32|22225.82|22225.82|0
1644494220000|2022-02-10 11:57:00|22226.06|22226.06|22225.87|22225.87|22226.08|22226.08|22225.87|22225.87|0
1644494230000|2022-02-10 11:57:10|22225.57|22225.57|22225.42|22225.42|22225.62|22225.62|22225.37|22225.37|0
1644494240000|2022-02-10 11:57:20|22225.35|22225.35|22225.35|22225.35|22225.35|22225.35|22225.14|22225.14|0
1644494250000|2022-02-10 11:57:30|22225.38|22225.38|22225.44|22225.44|22225.62|22225.62|22225.38|22225.38|0
1644494260000|2022-02-10 11:57:40|22225.58|22225.58|22225.5|22225.5|22225.58|22225.58|22225.5|22225.5|0
1644494270000|2022-02-10 11:57:50|22226.01|22226.01|22225.74|22225.74|22226.01|22226.01|22225.7|22225.7|0
1644494280000|2022-02-10 11:58:00|22225.62|22225.62|22225.76|22225.76|22225.76|22225.76|22225.51|22225.51|0
1644494290000|2022-02-10 11:58:10|22225.9|22225.9|22225.73|22225.73|22225.9|22225.9|22225.53|22225.53|0
1644494300000|2022-02-10 11:58:20|22225.57|22225.57|22224.69|22224.69|22225.57|22225.57|22224.69|22224.69|0
1644494310000|2022-02-10 11:58:30|22224.64|22224.64|22224.32|22224.32|22224.64|22224.64|22224.2|22224.2|0
1644494320000|2022-02-10 11:58:40|22224.25|22224.25|22224.07|22224.07|22224.25|22224.25|22224.07|22224.07|0
1644494330000|2022-02-10 11:58:50|22224.14|22224.14|22224.56|22224.56|22224.67|22224.67|22224.14|22224.14|0
1644494340000|2022-02-10 11:59:00|22224.65|22224.65|22224.54|22224.54|22224.69|22224.69|22224.47|22224.47|0
1644494350000|2022-02-10 11:59:10|22224.6|22224.6|22224.73|22224.73|22224.73|22224.73|22224.57|22224.57|0
1644494360000|2022-02-10 11:59:20|22224.68|22224.68|22224.29|22224.29|22224.68|22224.68|22224.13|22224.13|0
1644494370000|2022-02-10 11:59:30|22224.25|22224.25|22224.07|22224.07|22224.32|22224.32|22223.61|22223.61|0
1644494380000|2022-02-10 11:59:40|22224.17|22224.17|22224.04|22224.04|22224.37|22224.37|22224.04|22224.04|0
1644494390000|2022-02-10 11:59:50|22223.9|22223.9|22223.41|22223.41|22223.9|22223.9|22223.41|22223.41|0
1644494400000|2022-02-10 12:00:00|22223.34|22223.34|22222.08|22222.08|22223.34|22223.34|22222.08|22222.08|0
1644494410000|2022-02-10 12:00:10|22222.27|22222.27|22222.41|22222.41|22222.41|22222.41|22222.23|22222.23|0
1644494420000|2022-02-10 12:00:20|22222.47|22222.47|22222.19|22222.19|22222.51|22222.51|22222.1|22222.1|0
1644494430000|2022-02-10 12:00:30|22222.24|22222.24|22222.92|22222.92|22222.92|22222.92|22222.24|22222.24|0
1644494440000|2022-02-10 12:00:40|22222.87|22222.87|22222.74|22222.74|22222.87|22222.87|22222.67|22222.67|0
1644494450000|2022-02-10 12:00:50|22222.6|22222.6|22222.61|22222.61|22222.65|22222.65|22222.55|22222.55|0
1644494460000|2022-02-10 12:01:00|22222.66|22222.66|22222.73|22222.73|22222.81|22222.81|22222.66|22222.66|0
1644494470000|2022-02-10 12:01:10|22222.6|22222.6|22222.69|22222.69|22222.73|22222.73|22222.51|22222.51|0
1644494480000|2022-02-10 12:01:20|22222.59|22222.59|22222.65|22222.65|22222.65|22222.65|22222.2|22222.2|0
1644494490000|2022-02-10 12:01:30|22222.72|22222.72|22222.44|22222.44|22222.72|22222.72|22222.44|22222.44|0
1644494500000|2022-02-10 12:01:40|22222.56|22222.56|22222.44|22222.44|22222.61|22222.61|22222.22|22222.22|0
1644494510000|2022-02-10 12:01:50|22222.51|22222.51|22222.48|22222.48|22222.58|22222.58|22222.48|22222.48|0
1644494520000|2022-02-10 12:02:00|22222.7|22222.7|22223.07|22223.07|22223.42|22223.42|22222.7|22222.7|0
1644494530000|2022-02-10 12:02:10|22223.15|22223.15|22223.41|22223.41|22223.5|22223.5|22223.15|22223.15|0
1644494540000|2022-02-10 12:02:20|22223.36|22223.36|22225.4|22225.4|22225.4|22225.4|22223.36|22223.36|0
1644494550000|2022-02-10 12:02:30|22225.44|22225.44|22226.13|22226.13|22226.13|22226.13|22225.39|22225.39|0
1644494560000|2022-02-10 12:02:40|22226.17|22226.17|22226.47|22226.47|22226.58|22226.58|22226.17|22226.17|0
1644494570000|2022-02-10 12:02:50|22226.46|22226.46|22226.47|22226.47|22226.58|22226.58|22226.08|22226.08|0
1644494580000|2022-02-10 12:03:00|22226.58|22226.58|22226.76|22226.76|22226.82|22226.82|22226.56|22226.56|0
1644494590000|2022-02-10 12:03:10|22226.83|22226.83|22226.72|22226.72|22227.12|22227.12|22226.72|22226.72|0
1644494600000|2022-02-10 12:03:20|22226.65|22226.65|22226.93|22226.93|22227.18|22227.18|22226.57|22226.57|0
1644494610000|2022-02-10 12:03:30|22226.87|22226.87|22227.07|22227.07|22227.07|22227.07|22226.55|22226.55|0
1644494620000|2022-02-10 12:03:40|22227.02|22227.02|22227.16|22227.16|22227.41|22227.41|22227.02|22227.02|0
1644494630000|2022-02-10 12:03:50|22227.26|22227.26|22227.1|22227.1|22227.26|22227.26|22226.83|22226.83|0
1644494640000|2022-02-10 12:04:00|22227.13|22227.13|22226.81|22226.81|22227.13|22227.13|22226.64|22226.64|0
1644494650000|2022-02-10 12:04:10|22226.79|22226.79|22227.1|22227.1|22227.1|22227.1|22226.72|22226.72|0
1644494660000|2022-02-10 12:04:20|22227.04|22227.04|22226.88|22226.88|22227.05|22227.05|22226.88|22226.88|0
1644494670000|2022-02-10 12:04:30|22226.75|22226.75|22226.23|22226.23|22226.75|22226.75|22226.21|22226.21|0
1644494680000|2022-02-10 12:04:40|22226.27|22226.27|22225.78|22225.78|22226.27|22226.27|22225.78|22225.78|0
1644494690000|2022-02-10 12:04:50|22225.75|22225.75|22225.5|22225.5|22225.87|22225.87|22225.5|22225.5|0
1644494700000|2022-02-10 12:05:00|22225.55|22225.55|22226.17|22226.17|22226.17|22226.17|22225.33|22225.33|0
1644494710000|2022-02-10 12:05:10|22226.26|22226.26|22225.87|22225.87|22226.3|22226.3|22225.72|22225.72|0
1644494720000|2022-02-10 12:05:20|22225.94|22225.94|22226.48|22226.48|22226.56|22226.56|22225.87|22225.87|0
1644494730000|2022-02-10 12:05:30|22226.84|22226.84|22226.5|22226.5|22226.84|22226.84|22226.5|22226.5|0
1644494740000|2022-02-10 12:05:40|22226.44|22226.44|22226.63|22226.63|22226.63|22226.63|22226.18|22226.18|0
1644494750000|2022-02-10 12:05:50|22226.52|22226.52|22226.26|22226.26|22226.52|22226.52|22226.16|22226.16|0
1644494760000|2022-02-10 12:06:00|22226.31|22226.31|22226.42|22226.42|22226.65|22226.65|22226.31|22226.31|0
1644494770000|2022-02-10 12:06:10|22226.45|22226.45|22226.15|22226.15|22226.47|22226.47|22226.15|22226.15|0
1644494780000|2022-02-10 12:06:20|22226.22|22226.22|22225.99|22225.99|22226.22|22226.22|22225.99|22225.99|0
1644494790000|2022-02-10 12:06:30|22226.01|22226.01|22225.77|22225.77|22226.17|22226.17|22225.77|22225.77|0
1644494800000|2022-02-10 12:06:40|22225.63|22225.63|22225.09|22225.09|22225.63|22225.63|22225.08|22225.08|0
1644494810000|2022-02-10 12:06:50|22224.96|22224.96|22224.71|22224.71|22224.96|22224.96|22224.59|22224.59|0
1644494820000|2022-02-10 12:07:00|22224.57|22224.57|22224.26|22224.26|22224.57|22224.57|22224.26|22224.26|0
1644494830000|2022-02-10 12:07:10|22224.11|22224.11|22223.94|22223.94|22224.3|22224.3|22223.92|22223.92|0
1644494840000|2022-02-10 12:07:20|22223.92|22223.92|22223.08|22223.08|22223.92|22223.92|22223.08|22223.08|0
1644494850000|2022-02-10 12:07:30|22223.11|22223.11|22223.03|22223.03|22223.32|22223.32|22223.03|22223.03|0
1644494860000|2022-02-10 12:07:40|22223.14|22223.14|22223.19|22223.19|22223.43|22223.43|22223.12|22223.12|0
1644494870000|2022-02-10 12:07:50|22223.14|22223.14|22223.11|22223.11|22223.14|22223.14|22223.11|22223.11|0
1644494880000|2022-02-10 12:08:00|22222.95|22222.95|22222.56|22222.56|22222.95|22222.95|22222.56|22222.56|0
1644494890000|2022-02-10 12:08:10|22222.32|22222.32|22222.43|22222.43|22222.52|22222.52|22222.32|22222.32|0
1644494900000|2022-02-10 12:08:20|22222.51|22222.51|22222.33|22222.33|22222.74|22222.74|22222.28|22222.28|0
1644494910000|2022-02-10 12:08:30|22222.25|22222.25|22221.39|22221.39|22222.25|22222.25|22221.39|22221.39|0
1644494920000|2022-02-10 12:08:40|22221.33|22221.33|22221.31|22221.31|22221.52|22221.52|22221.12|22221.12|0
1644494930000|2022-02-10 12:08:50|22221.26|22221.26|22221.34|22221.34|22221.41|22221.41|22220.86|22220.86|0
1644494940000|2022-02-10 12:09:00|22221.26|22221.26|22220.6|22220.6|22221.36|22221.36|22220.6|22220.6|0
1644494950000|2022-02-10 12:09:10|22220.67|22220.67|22219.59|22219.59|22220.67|22220.67|22219.48|22219.48|0
1644494960000|2022-02-10 12:09:20|22219.53|22219.53|22219.58|22219.58|22219.64|22219.64|22219.24|22219.24|0
1644494970000|2022-02-10 12:09:30|22219.69|22219.69|22219.58|22219.58|22219.75|22219.75|22219.4|22219.4|0
1644494980000|2022-02-10 12:09:40|22219.66|22219.66|22219.25|22219.25|22219.66|22219.66|22219.25|22219.25|0
1644494990000|2022-02-10 12:09:50|22219.28|22219.28|22218.96|22218.96|22219.28|22219.28|22218.96|22218.96|0
1644495000000|2022-02-10 12:10:00|22218.88|22218.88|22218.84|22218.84|22218.9|22218.9|22218.7|22218.7|0
1644495010000|2022-02-10 12:10:10|22218.88|22218.88|22217.61|22217.61|22218.95|22218.95|22217.61|22217.61|0
1644495020000|2022-02-10 12:10:20|22217.76|22217.76|22218.08|22218.08|22218.14|22218.14|22217.76|22217.76|0
1644495030000|2022-02-10 12:10:30|22218.19|22218.19|22218.16|22218.16|22218.26|22218.26|22218.16|22218.16|0
1644495040000|2022-02-10 12:10:40|22218.13|22218.13|22217.97|22217.97|22218.13|22218.13|22217.97|22217.97|0
1644495050000|2022-02-10 12:10:50|22217.83|22217.83|22217.85|22217.85|22217.91|22217.91|22217.68|22217.68|0
1644495060000|2022-02-10 12:11:00|22217.66|22217.66|22217.55|22217.55|22217.66|22217.66|22217.21|22217.21|0
1644495070000|2022-02-10 12:11:10|22217.76|22217.76|22217.48|22217.48|22217.76|22217.76|22217.48|22217.48|0
1644495080000|2022-02-10 12:11:20|22217.56|22217.56|22217.25|22217.25|22217.56|22217.56|22217.25|22217.25|0
1644495090000|2022-02-10 12:11:30|22217.31|22217.31|22217.35|22217.35|22217.35|22217.35|22217.21|22217.21|0
1644495100000|2022-02-10 12:11:40|22217.56|22217.56|22217.85|22217.85|22217.91|22217.91|22217.56|22217.56|0
1644495110000|2022-02-10 12:11:50|22218.15|22218.15|22218.5|22218.5|22218.64|22218.64|22218.06|22218.06|0
1644495120000|2022-02-10 12:12:00|22218.57|22218.57|22220.02|22220.02|22220.02|22220.02|22218.57|22218.57|0
1644495130000|2022-02-10 12:12:10|22219.92|22219.92|22220.15|22220.15|22220.15|22220.15|22219.7|22219.7|0
1644495140000|2022-02-10 12:12:20|22220.06|22220.06|22220.07|22220.07|22220.23|22220.23|22220.06|22220.06|0
1644495150000|2022-02-10 12:12:30|22220.12|22220.12|22219.68|22219.68|22220.12|22220.12|22219.5|22219.5|0
1644495160000|2022-02-10 12:12:40|22219.65|22219.65|22219.9|22219.9|22219.9|22219.9|22219.65|22219.65|0
1644495170000|2022-02-10 12:12:50|22220.06|22220.06|22220.15|22220.15|22220.15|22220.15|22220.06|22220.06|0
1644495180000|2022-02-10 12:13:00|22220.23|22220.23|22221.17|22221.17|22221.17|22221.17|22220.08|22220.08|0
1644495190000|2022-02-10 12:13:10|22221.44|22221.44|22221.76|22221.76|22221.76|22221.76|22221.44|22221.44|0
1644495200000|2022-02-10 12:13:20|22221.83|22221.83|22222.02|22222.02|22222.02|22222.02|22221.83|22221.83|0
1644495210000|2022-02-10 12:13:30|22222.16|22222.16|22222.28|22222.28|22222.28|22222.28|22222.16|22222.16|0
1644495220000|2022-02-10 12:13:40|22222.3|22222.3|22222.67|22222.67|22222.77|22222.77|22222.3|22222.3|0
1644495230000|2022-02-10 12:13:50|22222.64|22222.64|22222.84|22222.84|22222.84|22222.84|22222.52|22222.52|0
1644495240000|2022-02-10 12:14:00|22222.9|22222.9|22223.88|22223.88|22223.95|22223.95|22222.9|22222.9|0
1644495250000|2022-02-10 12:14:10|22223.86|22223.86|22223.76|22223.76|22223.86|22223.86|22223.76|22223.76|0
1644495260000|2022-02-10 12:14:20|22223.85|22223.85|22224.25|22224.25|22224.25|22224.25|22223.85|22223.85|0
1644495270000|2022-02-10 12:14:30|22224.27|22224.27|22224.44|22224.44|22224.46|22224.46|22224.27|22224.27|0
1644495280000|2022-02-10 12:14:40|22224.55|22224.55|22224.45|22224.45|22224.63|22224.63|22224.45|22224.45|0
1644495290000|2022-02-10 12:14:50|22224.39|22224.39|22224.88|22224.88|22225.03|22225.03|22224.39|22224.39|0
1644495300000|2022-02-10 12:15:00|22224.92|22224.92|22225|22225|22225.43|22225.43|22224.86|22224.86|0
1644495310000|2022-02-10 12:15:10|22225.06|22225.06|22225.76|22225.76|22225.76|22225.76|22225.01|22225.01|0
1644495320000|2022-02-10 12:15:20|22225.61|22225.61|22225.79|22225.79|22225.91|22225.91|22225.61|22225.61|0
1644495330000|2022-02-10 12:15:30|22225.73|22225.73|22225.99|22225.99|22225.99|22225.99|22225.54|22225.54|0
1644495340000|2022-02-10 12:15:40|22225.97|22225.97|22226.25|22226.25|22226.25|22226.25|22225.97|22225.97|0
1644495350000|2022-02-10 12:15:50|22226.31|22226.31|22227.34|22227.34|22227.34|22227.34|22226.31|22226.31|0
1644495360000|2022-02-10 12:16:00|22227.3|22227.3|22228.53|22228.53|22228.53|22228.53|22227.3|22227.3|0
1644495370000|2022-02-10 12:16:10|22228.55|22228.55|22229.29|22229.29|22229.29|22229.29|22228.38|22228.38|0
1644495380000|2022-02-10 12:16:20|22229.37|22229.37|22229.59|22229.59|22229.65|22229.65|22229.37|22229.37|0
1644495390000|2022-02-10 12:16:30|22229.63|22229.63|22229.72|22229.72|22229.93|22229.93|22229.55|22229.55|0
1644495400000|2022-02-10 12:16:40|22229.54|22229.54|22229.77|22229.77|22229.77|22229.77|22229.54|22229.54|0
1644495410000|2022-02-10 12:16:50|22229.83|22229.83|22229.83|22229.83|22229.83|22229.83|22229.83|22229.83|0
1644495420000|2022-02-10 12:17:00|22229.68|22229.68|22229.39|22229.39|22229.85|22229.85|22229.11|22229.11|0
1644495430000|2022-02-10 12:17:10|22229.5|22229.5|22229.05|22229.05|22229.55|22229.55|22228.96|22228.96|0
1644495440000|2022-02-10 12:17:20|22229.15|22229.15|22229.35|22229.35|22229.35|22229.35|22229.07|22229.07|0
1644495450000|2022-02-10 12:17:30|22229.67|22229.67|22229.51|22229.51|22229.69|22229.69|22229.51|22229.51|0
1644495460000|2022-02-10 12:17:40|22229.57|22229.57|22229.52|22229.52|22229.62|22229.62|22229.46|22229.46|0
1644495470000|2022-02-10 12:17:50|22229.31|22229.31|22229.46|22229.46|22229.48|22229.48|22229.31|22229.31|0
1644495480000|2022-02-10 12:18:00|22229.61|22229.61|22230.04|22230.04|22230.04|22230.04|22229.52|22229.52|0
1644495490000|2022-02-10 12:18:10|22230.13|22230.13|22229.99|22229.99|22230.13|22230.13|22229.92|22229.92|0
1644495500000|2022-02-10 12:18:20|22230.08|22230.08|22230.51|22230.51|22230.54|22230.54|22230.08|22230.08|0
1644495510000|2022-02-10 12:18:30|22230.45|22230.45|22230.31|22230.31|22230.52|22230.52|22230.31|22230.31|0
1644495520000|2022-02-10 12:18:40|22230.41|22230.41|22230.68|22230.68|22230.68|22230.68|22230.41|22230.41|0
1644495530000|2022-02-10 12:18:50|22230.63|22230.63|22230.64|22230.64|22230.68|22230.68|22230.63|22230.63|0
1644495540000|2022-02-10 12:19:00|22230.57|22230.57|22230.68|22230.68|22230.85|22230.85|22230.43|22230.43|0
1644495550000|2022-02-10 12:19:10|22230.75|22230.75|22230.15|22230.15|22230.75|22230.75|22230.15|22230.15|0
1644495560000|2022-02-10 12:19:20|22230.04|22230.04|22230.56|22230.56|22230.56|22230.56|22230.01|22230.01|0
1644495570000|2022-02-10 12:19:30|22230.59|22230.59|22230.63|22230.63|22230.7|22230.7|22230.59|22230.59|0
1644495580000|2022-02-10 12:19:40|22230.57|22230.57|22230.49|22230.49|22230.57|22230.57|22230.49|22230.49|0
1644495590000|2022-02-10 12:19:50|22230.46|22230.46|22230.56|22230.56|22230.69|22230.69|22230.3|22230.3|0
1644495600000|2022-02-10 12:20:00|22230.52|22230.52|22230.43|22230.43|22230.52|22230.52|22230.32|22230.32|0
1644495610000|2022-02-10 12:20:10|22230.51|22230.51|22230.98|22230.98|22230.99|22230.99|22230.51|22230.51|0
1644495620000|2022-02-10 12:20:20|22231.06|22231.06|22230.82|22230.82|22231.17|22231.17|22230.76|22230.76|0
1644495630000|2022-02-10 12:20:30|22230.76|22230.76|22231.2|22231.2|22231.24|22231.24|22230.76|22230.76|0
1644495640000|2022-02-10 12:20:40|22231.27|22231.27|22231.78|22231.78|22231.86|22231.86|22231.27|22231.27|0
1644495650000|2022-02-10 12:20:50|22231.85|22231.85|22231.88|22231.88|22231.98|22231.98|22231.61|22231.61|0
1644495660000|2022-02-10 12:21:00|22232.05|22232.05|22232.12|22232.12|22232.12|22232.12|22232.05|22232.05|0
1644495670000|2022-02-10 12:21:10|22231.98|22231.98|22231.88|22231.88|22232.13|22232.13|22231.88|22231.88|0
1644495680000|2022-02-10 12:21:20|22231.91|22231.91|22231.76|22231.76|22231.91|22231.91|22231.67|22231.67|0
1644495690000|2022-02-10 12:21:30|22231.91|22231.91|22231.84|22231.84|22231.91|22231.91|22231.78|22231.78|0
1644495700000|2022-02-10 12:21:40|22231.98|22231.98|22232.01|22232.01|22232.13|22232.13|22231.98|22231.98|0
1644495710000|2022-02-10 12:21:50|22231.97|22231.97|22231.97|22231.97|22231.97|22231.97|22231.97|22231.97|0
1644495720000|2022-02-10 12:22:00|22232.07|22232.07|22232.2|22232.2|22232.3|22232.3|22232.07|22232.07|0
1644495730000|2022-02-10 12:22:10|22232.15|22232.15|22232.15|22232.15|22232.15|22232.15|22232.15|22232.15|0
1644495740000|2022-02-10 12:22:20|22232.22|22232.22|22232.36|22232.36|22232.4|22232.4|22232.22|22232.22|0
1644495750000|2022-02-10 12:22:30|22232.5|22232.5|22233.25|22233.25|22233.43|22233.43|22232.5|22232.5|0
1644495760000|2022-02-10 12:22:40|22233.22|22233.22|22233.54|22233.54|22233.54|22233.54|22233.22|22233.22|0
1644495770000|2022-02-10 12:22:50|22233.47|22233.47|22233.49|22233.49|22233.49|22233.49|22233.14|22233.14|0
1644495780000|2022-02-10 12:23:00|22233.59|22233.59|22233.22|22233.22|22233.59|22233.59|22233.22|22233.22|0
1644495790000|2022-02-10 12:23:10|22233.26|22233.26|22233.24|22233.24|22233.3|22233.3|22233|22233|0
1644495800000|2022-02-10 12:23:20|22233.28|22233.28|22233.09|22233.09|22233.45|22233.45|22233.09|22233.09|0
1644495810000|2022-02-10 12:23:30|22232.83|22232.83|22232.39|22232.39|22232.94|22232.94|22232.39|22232.39|0
1644495820000|2022-02-10 12:23:40|22232.34|22232.34|22232.05|22232.05|22232.34|22232.34|22232.01|22232.01|0
1644495830000|2022-02-10 12:23:50|22232.12|22232.12|22232.43|22232.43|22232.43|22232.43|22232.12|22232.12|0
1644495840000|2022-02-10 12:24:00|22232.49|22232.49|22232.61|22232.61|22232.77|22232.77|22232.49|22232.49|0
1644495850000|2022-02-10 12:24:10|22232.62|22232.62|22232.79|22232.79|22232.79|22232.79|22232.56|22232.56|0
1644495860000|2022-02-10 12:24:20|22232.87|22232.87|22232.86|22232.86|22232.96|22232.96|22232.8|22232.8|0
1644495870000|2022-02-10 12:24:30|22232.89|22232.89|22233.15|22233.15|22233.23|22233.23|22232.89|22232.89|0
1644495880000|2022-02-10 12:24:40|22233.39|22233.39|22233.23|22233.23|22233.54|22233.54|22233.12|22233.12|0
1644495890000|2022-02-10 12:24:50|22233.27|22233.27|22234.94|22234.94|22234.94|22234.94|22233.23|22233.23|0
1644495900000|2022-02-10 12:25:00|22234.99|22234.99|22235.22|22235.22|22235.4|22235.4|22234.99|22234.99|0
1644495910000|2022-02-10 12:25:10|22235.18|22235.18|22235.46|22235.46|22235.48|22235.48|22235.04|22235.04|0
1644495920000|2022-02-10 12:25:20|22235.37|22235.37|22235.24|22235.24|22235.52|22235.52|22235.16|22235.16|0
1644495930000|2022-02-10 12:25:30|22235.2|22235.2|22235.61|22235.61|22235.61|22235.61|22235.2|22235.2|0
1644495940000|2022-02-10 12:25:40|22235.69|22235.69|22235.78|22235.78|22235.84|22235.84|22235.69|22235.69|0
1644495950000|2022-02-10 12:25:50|22235.75|22235.75|22235.54|22235.54|22235.84|22235.84|22235.38|22235.38|0
1644495960000|2022-02-10 12:26:00|22235.6|22235.6|22234.26|22234.26|22235.6|22235.6|22234|22234|0
1644495970000|2022-02-10 12:26:10|22234.21|22234.21|22235.15|22235.15|22235.15|22235.15|22234.15|22234.15|0
1644495980000|2022-02-10 12:26:20|22235.08|22235.08|22234.86|22234.86|22235.08|22235.08|22234.86|22234.86|0
1644495990000|2022-02-10 12:26:30|22234.81|22234.81|22234.7|22234.7|22234.81|22234.81|22234.66|22234.66|0
1644496000000|2022-02-10 12:26:40|22234.66|22234.66|22235.23|22235.23|22235.23|22235.23|22234.66|22234.66|0
1644496010000|2022-02-10 12:26:50|22235.19|22235.19|22235.27|22235.27|22235.48|22235.48|22235.19|22235.19|0
1644496020000|2022-02-10 12:27:00|22235.29|22235.29|22235.06|22235.06|22235.4|22235.4|22234.93|22234.93|0
1644496030000|2022-02-10 12:27:10|22234.97|22234.97|22234.44|22234.44|22234.97|22234.97|22234.37|22234.37|0
1644496040000|2022-02-10 12:27:20|22234.39|22234.39|22234.46|22234.46|22234.59|22234.59|22234.33|22234.33|0
1644496050000|2022-02-10 12:27:30|22234.59|22234.59|22234.05|22234.05|22234.59|22234.59|22233.99|22233.99|0
1644496060000|2022-02-10 12:27:40|22233.87|22233.87|22233.31|22233.31|22233.97|22233.97|22233.31|22233.31|0
1644496070000|2022-02-10 12:27:50|22233.19|22233.19|22233.38|22233.38|22233.42|22233.42|22233|22233|0
1644496080000|2022-02-10 12:28:00|22233.3|22233.3|22233.4|22233.4|22233.59|22233.59|22233.3|22233.3|0
1644496090000|2022-02-10 12:28:10|22233.47|22233.47|22233.2|22233.2|22233.47|22233.47|22233.11|22233.11|0
1644496100000|2022-02-10 12:28:20|22233.15|22233.15|22233.69|22233.69|22233.77|22233.77|22233.12|22233.12|0
1644496110000|2022-02-10 12:28:30|22233.65|22233.65|22233.86|22233.86|22233.86|22233.86|22233.65|22233.65|0
1644496120000|2022-02-10 12:28:40|22233.73|22233.73|22233.98|22233.98|22233.98|22233.98|22233.73|22233.73|0
1644496130000|2022-02-10 12:28:50|22234.09|22234.09|22233.93|22233.93|22234.35|22234.35|22233.93|22233.93|0
1644496140000|2022-02-10 12:29:00|22234.09|22234.09|22234.41|22234.41|22234.48|22234.48|22234.09|22234.09|0
1644496150000|2022-02-10 12:29:10|22234.34|22234.34|22234.63|22234.63|22234.76|22234.76|22234.33|22234.33|0
1644496160000|2022-02-10 12:29:20|22234.46|22234.46|22234.86|22234.86|22234.91|22234.91|22234.46|22234.46|0
1644496170000|2022-02-10 12:29:30|22234.77|22234.77|22234.88|22234.88|22235.29|22235.29|22234.77|22234.77|0
1644496180000|2022-02-10 12:29:40|22234.84|22234.84|22234.87|22234.87|22234.87|22234.87|22234.7|22234.7|0
1644496190000|2022-02-10 12:29:50|22234.81|22234.81|22233.66|22233.66|22234.81|22234.81|22233.64|22233.64|0
1644496200000|2022-02-10 12:30:00|22233.69|22233.69|22233.86|22233.86|22233.86|22233.86|22233.54|22233.54|0
1644496210000|2022-02-10 12:30:10|22233.94|22233.94|22234.14|22234.14|22234.22|22234.22|22233.81|22233.81|0
1644496220000|2022-02-10 12:30:20|22234.19|22234.19|22234.08|22234.08|22234.37|22234.37|22234.05|22234.05|0
1644496230000|2022-02-10 12:30:30|22234.12|22234.12|22233.82|22233.82|22234.12|22234.12|22233.82|22233.82|0
1644496240000|2022-02-10 12:30:40|22233.91|22233.91|22233.76|22233.76|22233.91|22233.91|22233.76|22233.76|0
1644496250000|2022-02-10 12:30:50|22233.72|22233.72|22233.97|22233.97|22233.97|22233.97|22233.65|22233.65|0
1644496260000|2022-02-10 12:31:00|22234.02|22234.02|22233.62|22233.62|22234.02|22234.02|22233.58|22233.58|0
1644496270000|2022-02-10 12:31:10|22233.68|22233.68|22234.22|22234.22|22234.49|22234.49|22233.68|22233.68|0
1644496280000|2022-02-10 12:31:20|22234.28|22234.28|22234.35|22234.35|22234.57|22234.57|22234.08|22234.08|0
1644496290000|2022-02-10 12:31:30|22234.28|22234.28|22234.61|22234.61|22234.61|22234.61|22234.04|22234.04|0
1644496300000|2022-02-10 12:31:40|22234.67|22234.67|22235.09|22235.09|22235.13|22235.13|22234.51|22234.51|0
1644496310000|2022-02-10 12:31:50|22235.02|22235.02|22235.11|22235.11|22235.13|22235.13|22234.98|22234.98|0
1644496320000|2022-02-10 12:32:00|22235.09|22235.09|22235.49|22235.49|22235.49|22235.49|22234.84|22234.84|0
1644496330000|2022-02-10 12:32:10|22235.44|22235.44|22235.16|22235.16|22235.44|22235.44|22235.16|22235.16|0
1644496340000|2022-02-10 12:32:20|22234.66|22234.66|22234.5|22234.5|22234.66|22234.66|22234.5|22234.5|0
1644496350000|2022-02-10 12:32:30|22234.43|22234.43|22233.84|22233.84|22234.43|22234.43|22233.84|22233.84|0
1644496360000|2022-02-10 12:32:40|22233.82|22233.82|22233.82|22233.82|22233.82|22233.82|22233.82|22233.82|0
1644496370000|2022-02-10 12:32:50|22233.8|22233.8|22234.1|22234.1|22234.17|22234.17|22233.76|22233.76|0
1644496380000|2022-02-10 12:33:00|22234.24|22234.24|22233.99|22233.99|22234.36|22234.36|22233.75|22233.75|0
1644496390000|2022-02-10 12:33:10|22234.06|22234.06|22234.66|22234.66|22234.76|22234.76|22233.7|22233.7|0
1644496400000|2022-02-10 12:33:20|22234.62|22234.62|22234.6|22234.6|22234.66|22234.66|22234.47|22234.47|0
1644496410000|2022-02-10 12:33:30|22234.67|22234.67|22235.04|22235.04|22235.06|22235.06|22234.67|22234.67|0
1644496420000|2022-02-10 12:33:40|22235.1|22235.1|22235.34|22235.34|22235.34|22235.34|22234.86|22234.86|0
1644496430000|2022-02-10 12:33:50|22235.43|22235.43|22235.45|22235.45|22235.56|22235.56|22235.43|22235.43|0
1644496440000|2022-02-10 12:34:00|22235.49|22235.49|22235.42|22235.42|22235.49|22235.49|22235.23|22235.23|0
1644496450000|2022-02-10 12:34:10|22235.23|22235.23|22234.78|22234.78|22235.23|22235.23|22234.78|22234.78|0
1644496460000|2022-02-10 12:34:20|22234.83|22234.83|22234.73|22234.73|22234.9|22234.9|22234.73|22234.73|0
1644496470000|2022-02-10 12:34:30|22234.87|22234.87|22234.95|22234.95|22235.21|22235.21|22234.87|22234.87|0
1644496480000|2022-02-10 12:34:40|22235.01|22235.01|22235.38|22235.38|22235.38|22235.38|22235.01|22235.01|0
1644496490000|2022-02-10 12:34:50|22235.37|22235.37|22235.56|22235.56|22235.56|22235.56|22235.37|22235.37|0
1644496500000|2022-02-10 12:35:00|22235.65|22235.65|22236.51|22236.51|22236.51|22236.51|22235.64|22235.64|0
1644496510000|2022-02-10 12:35:10|22236.44|22236.44|22236.81|22236.81|22236.81|22236.81|22236.44|22236.44|0
1644496520000|2022-02-10 12:35:20|22236.87|22236.87|22236.71|22236.71|22237.37|22237.37|22236.71|22236.71|0
1644496530000|2022-02-10 12:35:30|22236.9|22236.9|22236.51|22236.51|22236.9|22236.9|22236.51|22236.51|0
1644496540000|2022-02-10 12:35:40|22236.45|22236.45|22236.29|22236.29|22236.45|22236.45|22236.24|22236.24|0
1644496550000|2022-02-10 12:35:50|22236.34|22236.34|22236.83|22236.83|22236.83|22236.83|22236.15|22236.15|0
1644496560000|2022-02-10 12:36:00|22236.7|22236.7|22236.67|22236.67|22237|22237|22236.67|22236.67|0
1644496570000|2022-02-10 12:36:10|22236.74|22236.74|22236.71|22236.71|22236.82|22236.82|22236.56|22236.56|0
1644496580000|2022-02-10 12:36:20|22236.6|22236.6|22236.84|22236.84|22236.84|22236.84|22236.6|22236.6|0
1644496590000|2022-02-10 12:36:30|22236.9|22236.9|22237.08|22237.08|22237.26|22237.26|22236.9|22236.9|0
1644496600000|2022-02-10 12:36:40|22237.02|22237.02|22237.03|22237.03|22237.08|22237.08|22236.95|22236.95|0
1644496610000|2022-02-10 12:36:50|22236.99|22236.99|22237.48|22237.48|22237.5|22237.5|22236.9|22236.9|0
1644496620000|2022-02-10 12:37:00|22237.55|22237.55|22237.15|22237.15|22237.81|22237.81|22237.15|22237.15|0
1644496630000|2022-02-10 12:37:10|22237.21|22237.21|22236.85|22236.85|22237.21|22237.21|22236.85|22236.85|0
1644496640000|2022-02-10 12:37:20|22236.97|22236.97|22236.95|22236.95|22236.97|22236.97|22236.82|22236.82|0
1644496650000|2022-02-10 12:37:30|22236.73|22236.73|22236.98|22236.98|22237.08|22237.08|22236.66|22236.66|0
1644496660000|2022-02-10 12:37:40|22237.06|22237.06|22237.38|22237.38|22237.38|22237.38|22237.06|22237.06|0
1644496670000|2022-02-10 12:37:50|22237.45|22237.45|22237.56|22237.56|22237.56|22237.56|22237.33|22237.33|0
1644496680000|2022-02-10 12:38:00|22237.49|22237.49|22237.23|22237.23|22237.64|22237.64|22236.97|22236.97|0
1644496690000|2022-02-10 12:38:10|22237.45|22237.45|22237.62|22237.62|22237.62|22237.62|22237.4|22237.4|0
1644496700000|2022-02-10 12:38:20|22237.78|22237.78|22237.83|22237.83|22237.9|22237.9|22237.78|22237.78|0
1644496710000|2022-02-10 12:38:30|22237.87|22237.87|22237.49|22237.49|22237.87|22237.87|22237.45|22237.45|0
1644496720000|2022-02-10 12:38:40|22237.54|22237.54|22237.5|22237.5|22237.54|22237.54|22237.43|22237.43|0
1644496730000|2022-02-10 12:38:50|22237.44|22237.44|22237.22|22237.22|22237.44|22237.44|22237.22|22237.22|0
1644496740000|2022-02-10 12:39:00|22237.17|22237.17|22237.29|22237.29|22237.29|22237.29|22237.17|22237.17|0
1644496750000|2022-02-10 12:39:10|22237.11|22237.11|22236.71|22236.71|22237.17|22237.17|22236.71|22236.71|0
1644496760000|2022-02-10 12:39:20|22236.66|22236.66|22236.57|22236.57|22236.73|22236.73|22236.52|22236.52|0
1644496780000|2022-02-10 12:39:40|22236.52|22236.52|22235.69|22235.69|22236.52|22236.52|22235.64|22235.64|0
1644496790000|2022-02-10 12:39:50|22235.76|22235.76|22235.6|22235.6|22235.8|22235.8|22235.32|22235.32|0
1644496800000|2022-02-10 12:40:00|22235.67|22235.67|22234.41|22234.41|22235.67|22235.67|22234.3|22234.3|0
1644496810000|2022-02-10 12:40:10|22234.35|22234.35|22234.32|22234.32|22234.43|22234.43|22234.19|22234.19|0
1644496820000|2022-02-10 12:40:20|22234.38|22234.38|22234.46|22234.46|22234.59|22234.59|22234.38|22234.38|0
1644496830000|2022-02-10 12:40:30|22234.38|22234.38|22234.18|22234.18|22234.38|22234.38|22234.16|22234.16|0
1644496840000|2022-02-10 12:40:40|22234.15|22234.15|22234.02|22234.02|22234.15|22234.15|22234.02|22234.02|0
1644496850000|2022-02-10 12:40:50|22234.09|22234.09|22233.88|22233.88|22234.22|22234.22|22233.88|22233.88|0
1644496860000|2022-02-10 12:41:00|22233.74|22233.74|22233.82|22233.82|22234.33|22234.33|22233.73|22233.73|0
1644496870000|2022-02-10 12:41:10|22233.69|22233.69|22233.38|22233.38|22233.77|22233.77|22233.38|22233.38|0
1644496880000|2022-02-10 12:41:20|22233.26|22233.26|22233.16|22233.16|22233.49|22233.49|22233.16|22233.16|0
1644496890000|2022-02-10 12:41:30|22233.09|22233.09|22233.25|22233.25|22233.25|22233.25|22233.09|22233.09|0
1644496900000|2022-02-10 12:41:40|22233.18|22233.18|22233.28|22233.28|22233.3|22233.3|22233.04|22233.04|0
1644496910000|2022-02-10 12:41:50|22233.24|22233.24|22233.12|22233.12|22233.4|22233.4|22233.12|22233.12|0
1644496920000|2022-02-10 12:42:00|22233.17|22233.17|22233|22233|22233.17|22233.17|22233|22233|0
1644496930000|2022-02-10 12:42:10|22232.95|22232.95|22232.99|22232.99|22232.99|22232.99|22232.95|22232.95|0
1644496940000|2022-02-10 12:42:20|22232.91|22232.91|22232.52|22232.52|22232.91|22232.91|22232.41|22232.41|0
1644496950000|2022-02-10 12:42:30|22232.49|22232.49|22232.49|22232.49|22232.61|22232.61|22232.27|22232.27|0
1644496960000|2022-02-10 12:42:40|22232.89|22232.89|22232.46|22232.46|22232.89|22232.89|22232.46|22232.46|0
1644496970000|2022-02-10 12:42:50|22232.42|22232.42|22232.91|22232.91|22232.91|22232.91|22232.23|22232.23|0
1644496980000|2022-02-10 12:43:00|22232.86|22232.86|22233.57|22233.57|22233.57|22233.57|22232.86|22232.86|0
1644496990000|2022-02-10 12:43:10|22233.46|22233.46|22233.58|22233.58|22233.74|22233.74|22233.42|22233.42|0
1644497000000|2022-02-10 12:43:20|22233.66|22233.66|22233.53|22233.53|22233.66|22233.66|22233.49|22233.49|0
1644497010000|2022-02-10 12:43:30|22233.61|22233.61|22233.69|22233.69|22233.69|22233.69|22233.61|22233.61|0
1644497020000|2022-02-10 12:43:40|22233.57|22233.57|22233.25|22233.25|22233.57|22233.57|22233.25|22233.25|0
1644497030000|2022-02-10 12:43:50|22233.34|22233.34|22233.41|22233.41|22233.41|22233.41|22233.08|22233.08|0
1644497040000|2022-02-10 12:44:00|22233.45|22233.45|22233.6|22233.6|22233.6|22233.6|22233.39|22233.39|0
1644497050000|2022-02-10 12:44:10|22233.64|22233.64|22233.54|22233.54|22233.68|22233.68|22233.28|22233.28|0
1644497060000|2022-02-10 12:44:20|22233.44|22233.44|22233.44|22233.44|22233.52|22233.52|22233.21|22233.21|0
1644497070000|2022-02-10 12:44:30|22233.5|22233.5|22233.28|22233.28|22233.63|22233.63|22233.13|22233.13|0
1644497080000|2022-02-10 12:44:40|22233.41|22233.41|22232.87|22232.87|22233.41|22233.41|22232.77|22232.77|0
1644497090000|2022-02-10 12:44:50|22233|22233|22233.3|22233.3|22233.3|22233.3|22232.94|22232.94|0
1644497100000|2022-02-10 12:45:00|22233.33|22233.33|22233.4|22233.4|22233.51|22233.51|22232.97|22232.97|0
1644497110000|2022-02-10 12:45:10|22233.47|22233.47|22233.47|22233.47|22233.6|22233.6|22233|22233|0
1644497120000|2022-02-10 12:45:20|22233.67|22233.67|22233.6|22233.6|22233.77|22233.77|22233.6|22233.6|0
1644497130000|2022-02-10 12:45:30|22233.51|22233.51|22233.92|22233.92|22233.99|22233.99|22233.47|22233.47|0
1644497140000|2022-02-10 12:45:40|22233.86|22233.86|22233.68|22233.68|22233.86|22233.86|22233.59|22233.59|0
1644497150000|2022-02-10 12:45:50|22233.6|22233.6|22233.82|22233.82|22233.89|22233.89|22233.6|22233.6|0
1644497160000|2022-02-10 12:46:00|22233.79|22233.79|22233.45|22233.45|22233.79|22233.79|22233.45|22233.45|0
1644497170000|2022-02-10 12:46:10|22233.35|22233.35|22233.93|22233.93|22233.93|22233.93|22233.31|22233.31|0
1644497180000|2022-02-10 12:46:20|22233.81|22233.81|22233.94|22233.94|22233.94|22233.94|22233.65|22233.65|0
1644497190000|2022-02-10 12:46:30|22233.83|22233.83|22233.75|22233.75|22233.83|22233.83|22233.45|22233.45|0
1644497200000|2022-02-10 12:46:40|22233.78|22233.78|22234.17|22234.17|22234.17|22234.17|22233.78|22233.78|0
1644497210000|2022-02-10 12:46:50|22234.27|22234.27|22234.67|22234.67|22234.67|22234.67|22234.27|22234.27|0
1644497220000|2022-02-10 12:47:00|22234.62|22234.62|22234.53|22234.53|22234.64|22234.64|22234.4|22234.4|0
1644497230000|2022-02-10 12:47:10|22234.42|22234.42|22234.01|22234.01|22234.42|22234.42|22233.89|22233.89|0
1644497240000|2022-02-10 12:47:20|22234.06|22234.06|22233.56|22233.56|22234.12|22234.12|22233.54|22233.54|0
1644497250000|2022-02-10 12:47:30|22233.53|22233.53|22233.63|22233.63|22233.63|22233.63|22233.34|22233.34|0
1644497260000|2022-02-10 12:47:40|22233.69|22233.69|22233.43|22233.43|22233.69|22233.69|22233.42|22233.42|0
1644497270000|2022-02-10 12:47:50|22233.45|22233.45|22233.09|22233.09|22233.45|22233.45|22232.88|22232.88|0
1644497280000|2022-02-10 12:48:00|22233.25|22233.25|22233.8|22233.8|22233.87|22233.87|22233.19|22233.19|0
1644497290000|2022-02-10 12:48:10|22233.69|22233.69|22233.58|22233.58|22233.69|22233.69|22233.58|22233.58|0
1644497300000|2022-02-10 12:48:20|22233.61|22233.61|22233.73|22233.73|22233.99|22233.99|22233.61|22233.61|0
1644497310000|2022-02-10 12:48:30|22233.71|22233.71|22233.41|22233.41|22233.71|22233.71|22233.41|22233.41|0
1644497320000|2022-02-10 12:48:40|22233.37|22233.37|22233.27|22233.27|22233.37|22233.37|22233.13|22233.13|0
1644497330000|2022-02-10 12:48:50|22233.2|22233.2|22232.56|22232.56|22233.2|22233.2|22232.5|22232.5|0
1644497340000|2022-02-10 12:49:00|22232.52|22232.52|22232.9|22232.9|22232.99|22232.99|22232.44|22232.44|0
1644497350000|2022-02-10 12:49:10|22232.79|22232.79|22232.48|22232.48|22232.89|22232.89|22232.48|22232.48|0
1644497360000|2022-02-10 12:49:20|22232.59|22232.59|22231.65|22231.65|22232.71|22232.71|22231.65|22231.65|0
1644497370000|2022-02-10 12:49:30|22231.72|22231.72|22231.62|22231.62|22231.81|22231.81|22231.62|22231.62|0
1644497380000|2022-02-10 12:49:40|22231.69|22231.69|22231.64|22231.64|22231.82|22231.82|22231.53|22231.53|0
1644497390000|2022-02-10 12:49:50|22231.57|22231.57|22231.53|22231.53|22231.65|22231.65|22231.18|22231.18|0
1644497400000|2022-02-10 12:50:00|22231.4|22231.4|22231.11|22231.11|22231.4|22231.4|22231.11|22231.11|0
1644497410000|2022-02-10 12:50:10|22230.97|22230.97|22230.73|22230.73|22231.06|22231.06|22230.62|22230.62|0
1644497420000|2022-02-10 12:50:20|22230.61|22230.61|22230.93|22230.93|22230.93|22230.93|22230.61|22230.61|0
1644497430000|2022-02-10 12:50:30|22230.87|22230.87|22231.17|22231.17|22231.19|22231.19|22230.86|22230.86|0
1644497440000|2022-02-10 12:50:40|22231.29|22231.29|22231.98|22231.98|22231.98|22231.98|22231.29|22231.29|0
1644497450000|2022-02-10 12:50:50|22231.92|22231.92|22232.13|22232.13|22232.22|22232.22|22231.75|22231.75|0
1644497460000|2022-02-10 12:51:00|22232.22|22232.22|22232.48|22232.48|22232.48|22232.48|22232.22|22232.22|0
1644497470000|2022-02-10 12:51:10|22232.58|22232.58|22232.69|22232.69|22232.69|22232.69|22232.52|22232.52|0
1644497480000|2022-02-10 12:51:20|22232.76|22232.76|22232.47|22232.47|22232.76|22232.76|22232.47|22232.47|0
1644497490000|2022-02-10 12:51:30|22232.41|22232.41|22232.76|22232.76|22232.76|22232.76|22232.41|22232.41|0
1644497500000|2022-02-10 12:51:40|22232.8|22232.8|22232.76|22232.76|22232.8|22232.8|22232.76|22232.76|0
1644497510000|2022-02-10 12:51:50|22232.83|22232.83|22232.41|22232.41|22232.92|22232.92|22232.41|22232.41|0
1644497520000|2022-02-10 12:52:00|22232.5|22232.5|22232.9|22232.9|22232.93|22232.93|22232.43|22232.43|0
1644497530000|2022-02-10 12:52:10|22232.85|22232.85|22232.64|22232.64|22232.85|22232.85|22232.48|22232.48|0
1644497540000|2022-02-10 12:52:20|22232.72|22232.72|22232.61|22232.61|22232.72|22232.72|22232.25|22232.25|0
1644497550000|2022-02-10 12:52:30|22232.65|22232.65|22232.38|22232.38|22232.65|22232.65|22232.28|22232.28|0
1644497560000|2022-02-10 12:52:40|22232.49|22232.49|22232.71|22232.71|22232.71|22232.71|22232.38|22232.38|0
1644497570000|2022-02-10 12:52:50|22232.66|22232.66|22232.78|22232.78|22232.78|22232.78|22232.45|22232.45|0
1644497580000|2022-02-10 12:53:00|22232.76|22232.76|22233.18|22233.18|22233.46|22233.46|22232.6|22232.6|0
1644497590000|2022-02-10 12:53:10|22233.22|22233.22|22232.58|22232.58|22233.22|22233.22|22232.58|22232.58|0
1644497600000|2022-02-10 12:53:20|22232.52|22232.52|22232.86|22232.86|22232.86|22232.86|22232.44|22232.44|0
1644497610000|2022-02-10 12:53:30|22232.9|22232.9|22233.67|22233.67|22233.98|22233.98|22232.9|22232.9|0
1644497620000|2022-02-10 12:53:40|22233.6|22233.6|22232.97|22232.97|22234.11|22234.11|22232.97|22232.97|0
1644497630000|2022-02-10 12:53:50|22232.86|22232.86|22233.57|22233.57|22233.78|22233.78|22232.86|22232.86|0
1644497640000|2022-02-10 12:54:00|22233.5|22233.5|22233.31|22233.31|22233.5|22233.5|22233.15|22233.15|0
1644497650000|2022-02-10 12:54:10|22233.21|22233.21|22232.65|22232.65|22233.21|22233.21|22232.57|22232.57|0
1644497660000|2022-02-10 12:54:20|22232.7|22232.7|22233.09|22233.09|22233.13|22233.13|22232.7|22232.7|0
1644497670000|2022-02-10 12:54:30|22233.24|22233.24|22233.8|22233.8|22233.93|22233.93|22233.24|22233.24|0
1644497680000|2022-02-10 12:54:40|22233.76|22233.76|22233.42|22233.42|22233.76|22233.76|22233.42|22233.42|0
1644497690000|2022-02-10 12:54:50|22233.49|22233.49|22233.2|22233.2|22233.55|22233.55|22233.12|22233.12|0
1644497700000|2022-02-10 12:55:00|22233.17|22233.17|22232.87|22232.87|22233.17|22233.17|22232.6|22232.6|0
1644497710000|2022-02-10 12:55:10|22232.99|22232.99|22232.82|22232.82|22233.48|22233.48|22232.82|22232.82|0
1644497720000|2022-02-10 12:55:20|22232.75|22232.75|22232.45|22232.45|22232.75|22232.75|22232.45|22232.45|0
1644497730000|2022-02-10 12:55:30|22232.39|22232.39|22232.09|22232.09|22232.39|22232.39|22232.01|22232.01|0
1644497740000|2022-02-10 12:55:40|22232.05|22232.05|22231.72|22231.72|22232.05|22232.05|22231.72|22231.72|0
1644497750000|2022-02-10 12:55:50|22231.66|22231.66|22231.6|22231.6|22231.77|22231.77|22231.6|22231.6|0
1644497760000|2022-02-10 12:56:00|22231.58|22231.58|22230.85|22230.85|22231.62|22231.62|22230.85|22230.85|0
1644497770000|2022-02-10 12:56:10|22230.92|22230.92|22230.86|22230.86|22230.97|22230.97|22230.78|22230.78|0
1644497780000|2022-02-10 12:56:20|22230.99|22230.99|22230.86|22230.86|22231.1|22231.1|22230.86|22230.86|0
1644497790000|2022-02-10 12:56:30|22230.91|22230.91|22230.66|22230.66|22231.02|22231.02|22230.66|22230.66|0
1644497800000|2022-02-10 12:56:40|22230.71|22230.71|22230.63|22230.63|22230.73|22230.73|22230.63|22230.63|0
1644497810000|2022-02-10 12:56:50|22230.58|22230.58|22230.21|22230.21|22230.58|22230.58|22230.21|22230.21|0
1644497820000|2022-02-10 12:57:00|22230.08|22230.08|22230.08|22230.08|22230.08|22230.08|22230.01|22230.01|0
1644497830000|2022-02-10 12:57:10|22229.96|22229.96|22229.28|22229.28|22229.96|22229.96|22229.28|22229.28|0
1644497840000|2022-02-10 12:57:20|22229.34|22229.34|22228.81|22228.81|22229.34|22229.34|22228.78|22228.78|0
1644497850000|2022-02-10 12:57:30|22228.85|22228.85|22228.05|22228.05|22228.9|22228.9|22228.02|22228.02|0
1644497860000|2022-02-10 12:57:40|22227.97|22227.97|22227.96|22227.96|22228.04|22228.04|22227.68|22227.68|0
1644497870000|2022-02-10 12:57:50|22227.87|22227.87|22227.82|22227.82|22227.97|22227.97|22227.79|22227.79|0
1644497880000|2022-02-10 12:58:00|22228.15|22228.15|22227.77|22227.77|22228.15|22228.15|22227.69|22227.69|0
1644497890000|2022-02-10 12:58:10|22227.7|22227.7|22228.06|22228.06|22228.13|22228.13|22227.63|22227.63|0
1644497900000|2022-02-10 12:58:20|22228|22228|22227.36|22227.36|22228|22228|22226.88|22226.88|0
1644497910000|2022-02-10 12:58:30|22227.39|22227.39|22226.69|22226.69|22227.39|22227.39|22226.69|22226.69|0
1644497920000|2022-02-10 12:58:40|22226.66|22226.66|22227.02|22227.02|22227.02|22227.02|22226.37|22226.37|0
1644497930000|2022-02-10 12:58:50|22226.84|22226.84|22226.84|22226.84|22227.15|22227.15|22226.84|22226.84|0
1644497940000|2022-02-10 12:59:00|22226.75|22226.75|22226.65|22226.65|22227.2|22227.2|22226.65|22226.65|0
1644497950000|2022-02-10 12:59:10|22226.75|22226.75|22228.29|22228.29|22228.29|22228.29|22226.75|22226.75|0
1644497960000|2022-02-10 12:59:20|22228.23|22228.23|22228.29|22228.29|22228.33|22228.33|22228.07|22228.07|0
1644497970000|2022-02-10 12:59:30|22228.43|22228.43|22229.09|22229.09|22229.14|22229.14|22228.34|22228.34|0
1644497980000|2022-02-10 12:59:40|22229.12|22229.12|22229.31|22229.31|22229.52|22229.52|22229.01|22229.01|0
1644497990000|2022-02-10 12:59:50|22229.4|22229.4|22229.55|22229.55|22229.55|22229.55|22229.07|22229.07|0
1644498000000|2022-02-10 13:00:00|22229.53|22229.53|22229.58|22229.58|22229.58|22229.58|22229.37|22229.37|0
1644498010000|2022-02-10 13:00:10|22229.53|22229.53|22229.61|22229.61|22229.61|22229.61|22229.36|22229.36|0
1644498020000|2022-02-10 13:00:20|22229.68|22229.68|22229.29|22229.29|22229.68|22229.68|22229.29|22229.29|0
1644498030000|2022-02-10 13:00:30|22229.32|22229.32|22228.33|22228.33|22229.4|22229.4|22228.33|22228.33|0
1644498040000|2022-02-10 13:00:40|22228.4|22228.4|22228.24|22228.24|22228.46|22228.46|22228.24|22228.24|0
1644498050000|2022-02-10 13:00:50|22228.14|22228.14|22227.96|22227.96|22228.19|22228.19|22227.96|22227.96|0
1644498060000|2022-02-10 13:01:00|22227.88|22227.88|22227.5|22227.5|22227.98|22227.98|22227.5|22227.5|0
1644498070000|2022-02-10 13:01:10|22227.53|22227.53|22227.16|22227.16|22227.53|22227.53|22227.13|22227.13|0
1644498080000|2022-02-10 13:01:20|22227.27|22227.27|22227.52|22227.52|22227.52|22227.52|22227.19|22227.19|0
1644498090000|2022-02-10 13:01:30|22227.57|22227.57|22227.9|22227.9|22227.9|22227.9|22227.25|22227.25|0
1644498100000|2022-02-10 13:01:40|22228.01|22228.01|22228.6|22228.6|22228.6|22228.6|22228.01|22228.01|0
1644498110000|2022-02-10 13:01:50|22228.55|22228.55|22228.88|22228.88|22228.88|22228.88|22228.5|22228.5|0
1644498120000|2022-02-10 13:02:00|22229.01|22229.01|22229.35|22229.35|22229.35|22229.35|22228.8|22228.8|0
1644498130000|2022-02-10 13:02:10|22229.49|22229.49|22229.13|22229.13|22229.64|22229.64|22228.93|22228.93|0
1644498140000|2022-02-10 13:02:20|22229.07|22229.07|22228.77|22228.77|22229.13|22229.13|22228.55|22228.55|0
1644498150000|2022-02-10 13:02:30|22228.71|22228.71|22228.96|22228.96|22229.01|22229.01|22228.71|22228.71|0
1644498160000|2022-02-10 13:02:40|22228.82|22228.82|22229.03|22229.03|22229.07|22229.07|22228.81|22228.81|0
1644498170000|2022-02-10 13:02:50|22229.01|22229.01|22229.11|22229.11|22229.11|22229.11|22229.01|22229.01|0
1644498180000|2022-02-10 13:03:00|22229.18|22229.18|22229.42|22229.42|22229.44|22229.44|22229.18|22229.18|0
1644498190000|2022-02-10 13:03:10|22229.48|22229.48|22229.05|22229.05|22229.52|22229.52|22229.05|22229.05|0
1644498200000|2022-02-10 13:03:20|22228.94|22228.94|22228.3|22228.3|22228.94|22228.94|22228.3|22228.3|0
1644498210000|2022-02-10 13:03:30|22228.27|22228.27|22227.43|22227.43|22228.27|22228.27|22227.43|22227.43|0
1644498220000|2022-02-10 13:03:40|22227.35|22227.35|22226.98|22226.98|22227.46|22227.46|22226.9|22226.9|0
1644498230000|2022-02-10 13:03:50|22226.92|22226.92|22226.52|22226.52|22227.06|22227.06|22226.42|22226.42|0
1644498240000|2022-02-10 13:04:00|22226.46|22226.46|22226.1|22226.1|22226.46|22226.46|22226.1|22226.1|0
1644498250000|2022-02-10 13:04:10|22226.03|22226.03|22225.71|22225.71|22226.03|22226.03|22225.71|22225.71|0
1644498260000|2022-02-10 13:04:20|22225.78|22225.78|22226.31|22226.31|22226.45|22226.45|22225.78|22225.78|0
1644498270000|2022-02-10 13:04:30|22226.24|22226.24|22226.08|22226.08|22226.24|22226.24|22225.9|22225.9|0
1644498280000|2022-02-10 13:04:40|22225.94|22225.94|22226.38|22226.38|22226.38|22226.38|22225.93|22225.93|0
1644498290000|2022-02-10 13:04:50|22226.42|22226.42|22227|22227|22227.11|22227.11|22226.42|22226.42|0
1644498300000|2022-02-10 13:05:00|22227.2|22227.2|22228.5|22228.5|22228.5|22228.5|22227.2|22227.2|0
1644498310000|2022-02-10 13:05:10|22228.27|22228.27|22228.35|22228.35|22228.52|22228.52|22228.27|22228.27|0
1644498320000|2022-02-10 13:05:20|22228.39|22228.39|22228.46|22228.46|22228.61|22228.61|22228.39|22228.39|0
1644498330000|2022-02-10 13:05:30|22228.42|22228.42|22228.64|22228.64|22228.74|22228.74|22228.42|22228.42|0
1644498340000|2022-02-10 13:05:40|22228.59|22228.59|22229|22229|22229|22229|22228.29|22228.29|0
1644498350000|2022-02-10 13:05:50|22228.86|22228.86|22229.52|22229.52|22229.52|22229.52|22228.86|22228.86|0
1644498360000|2022-02-10 13:06:00|22229.49|22229.49|22229.95|22229.95|22230.08|22230.08|22229.45|22229.45|0
1644498370000|2022-02-10 13:06:10|22229.97|22229.97|22230.15|22230.15|22230.15|22230.15|22229.97|22229.97|0
1644498380000|2022-02-10 13:06:20|22230.08|22230.08|22229.95|22229.95|22230.08|22230.08|22229.93|22229.93|0
1644498390000|2022-02-10 13:06:30|22229.89|22229.89|22230.19|22230.19|22230.19|22230.19|22229.89|22229.89|0
1644498400000|2022-02-10 13:06:40|22230.24|22230.24|22230.3|22230.3|22230.5|22230.5|22230.1|22230.1|0
1644498410000|2022-02-10 13:06:50|22230.34|22230.34|22230.17|22230.17|22230.34|22230.34|22230.08|22230.08|0
1644498420000|2022-02-10 13:07:00|22230.22|22230.22|22230.93|22230.93|22230.93|22230.93|22230.1|22230.1|0
1644498430000|2022-02-10 13:07:10|22231.03|22231.03|22231.21|22231.21|22231.39|22231.39|22231.03|22231.03|0
1644498440000|2022-02-10 13:07:20|22231.25|22231.25|22231.06|22231.06|22231.25|22231.25|22231.06|22231.06|0
1644498450000|2022-02-10 13:07:30|22230.92|22230.92|22230.85|22230.85|22230.92|22230.92|22230.71|22230.71|0
1644498460000|2022-02-10 13:07:40|22230.73|22230.73|22230.83|22230.83|22230.93|22230.93|22230.73|22230.73|0
1644498470000|2022-02-10 13:07:50|22230.88|22230.88|22230.8|22230.8|22231.14|22231.14|22230.77|22230.77|0
1644498480000|2022-02-10 13:08:00|22230.86|22230.86|22230.92|22230.92|22231.08|22231.08|22230.86|22230.86|0
1644498490000|2022-02-10 13:08:10|22230.98|22230.98|22231.1|22231.1|22231.1|22231.1|22230.98|22230.98|0
1644498500000|2022-02-10 13:08:20|22231.03|22231.03|22230.59|22230.59|22231.04|22231.04|22230.59|22230.59|0
1644498510000|2022-02-10 13:08:30|22230.64|22230.64|22230.55|22230.55|22230.66|22230.66|22230.31|22230.31|0
1644498520000|2022-02-10 13:08:40|22230.67|22230.67|22230.5|22230.5|22230.87|22230.87|22230.5|22230.5|0
1644498530000|2022-02-10 13:08:50|22230.62|22230.62|22230.49|22230.49|22230.67|22230.67|22230.43|22230.43|0
1644498540000|2022-02-10 13:09:00|22230.54|22230.54|22229.83|22229.83|22230.6|22230.6|22229.63|22229.63|0
1644498550000|2022-02-10 13:09:10|22229.77|22229.77|22230.72|22230.72|22230.72|22230.72|22229.77|22229.77|0
1644498560000|2022-02-10 13:09:20|22230.78|22230.78|22230.73|22230.73|22230.91|22230.91|22230.73|22230.73|0
1644498570000|2022-02-10 13:09:30|22230.81|22230.81|22231.08|22231.08|22231.08|22231.08|22230.81|22230.81|0
1644498580000|2022-02-10 13:09:40|22231.13|22231.13|22231.73|22231.73|22231.73|22231.73|22231.01|22231.01|0
1644498590000|2022-02-10 13:09:50|22231.83|22231.83|22232.18|22232.18|22232.18|22232.18|22231.81|22231.81|0
1644498600000|2022-02-10 13:10:00|22232.07|22232.07|22231.58|22231.58|22232.19|22232.19|22231.58|22231.58|0
1644498610000|2022-02-10 13:10:10|22231.66|22231.66|22231.85|22231.85|22231.85|22231.85|22231.58|22231.58|0
1644498620000|2022-02-10 13:10:20|22231.89|22231.89|22232.29|22232.29|22232.31|22232.31|22231.68|22231.68|0
1644498630000|2022-02-10 13:10:30|22232.3|22232.3|22232.33|22232.33|22232.77|22232.77|22232.3|22232.3|0
1644498640000|2022-02-10 13:10:40|22232.29|22232.29|22232.21|22232.21|22232.32|22232.32|22232.2|22232.2|0
1644498650000|2022-02-10 13:10:50|22232.04|22232.04|22232.04|22232.04|22232.17|22232.17|22232.04|22232.04|0
1644498660000|2022-02-10 13:11:00|22232.12|22232.12|22232.35|22232.35|22232.35|22232.35|22231.82|22231.82|0
1644498670000|2022-02-10 13:11:10|22232.4|22232.4|22232.34|22232.34|22232.4|22232.4|22232.16|22232.16|0
1644498680000|2022-02-10 13:11:20|22232.27|22232.27|22232.53|22232.53|22232.53|22232.53|22232.27|22232.27|0
1644498690000|2022-02-10 13:11:30|22232.58|22232.58|22232.71|22232.71|22232.79|22232.79|22232.58|22232.58|0
1644498700000|2022-02-10 13:11:40|22232.8|22232.8|22232.95|22232.95|22232.95|22232.95|22232.8|22232.8|0
1644498710000|2022-02-10 13:11:50|22233.05|22233.05|22233.02|22233.02|22233.28|22233.28|22232.87|22232.87|0
1644498720000|2022-02-10 13:12:00|22233.17|22233.17|22233.77|22233.77|22233.77|22233.77|22233.17|22233.17|0
1644498730000|2022-02-10 13:12:10|22233.89|22233.89|22234.16|22234.16|22234.28|22234.28|22233.89|22233.89|0
1644498740000|2022-02-10 13:12:20|22234.24|22234.24|22234.38|22234.38|22234.59|22234.59|22234.24|22234.24|0
1644498750000|2022-02-10 13:12:30|22234.68|22234.68|22234.94|22234.94|22234.94|22234.94|22234.47|22234.47|0
1644498760000|2022-02-10 13:12:40|22234.88|22234.88|22234.75|22234.75|22234.88|22234.88|22234.49|22234.49|0
1644498770000|2022-02-10 13:12:50|22234.71|22234.71|22234.47|22234.47|22234.76|22234.76|22234.22|22234.22|0
1644498780000|2022-02-10 13:13:00|22234.71|22234.71|22234.59|22234.59|22234.71|22234.71|22234.59|22234.59|0
1644498790000|2022-02-10 13:13:10|22234.69|22234.69|22234.65|22234.65|22234.69|22234.69|22234.49|22234.49|0
1644498800000|2022-02-10 13:13:20|22234.91|22234.91|22235.26|22235.26|22235.36|22235.36|22234.91|22234.91|0
1644498810000|2022-02-10 13:13:30|22235.55|22235.55|22234.72|22234.72|22235.59|22235.59|22234.72|22234.72|0
1644498820000|2022-02-10 13:13:40|22234.67|22234.67|22235.01|22235.01|22235.01|22235.01|22234.25|22234.25|0
1644498830000|2022-02-10 13:13:50|22234.94|22234.94|22235.06|22235.06|22235.19|22235.19|22234.93|22234.93|0
1644498840000|2022-02-10 13:14:00|22234.98|22234.98|22235.77|22235.77|22235.77|22235.77|22234.69|22234.69|0
1644498850000|2022-02-10 13:14:10|22235.48|22235.48|22235.38|22235.38|22235.52|22235.52|22235.17|22235.17|0
1644498860000|2022-02-10 13:14:20|22235.17|22235.17|22235.14|22235.14|22235.26|22235.26|22235.07|22235.07|0
1644498870000|2022-02-10 13:14:30|22235.12|22235.12|22235.2|22235.2|22235.26|22235.26|22235.12|22235.12|0
1644498880000|2022-02-10 13:14:40|22235.15|22235.15|22235.28|22235.28|22235.28|22235.28|22235.03|22235.03|0
1644498890000|2022-02-10 13:14:50|22235.39|22235.39|22232.92|22232.92|22235.39|22235.39|22232.92|22232.92|0
1644498900000|2022-02-10 13:15:00|22232.85|22232.85|22230.39|22230.39|22232.85|22232.85|22230.39|22230.39|0
1644498910000|2022-02-10 13:15:10|22230.36|22230.36|22229.96|22229.96|22230.6|22230.6|22229.96|22229.96|0
1644498920000|2022-02-10 13:15:20|22230|22230|22230.3|22230.3|22230.32|22230.32|22230|22230|0
1644498930000|2022-02-10 13:15:30|22230.21|22230.21|22229.88|22229.88|22230.21|22230.21|22229.88|22229.88|0
1644498940000|2022-02-10 13:15:40|22229.79|22229.79|22230.3|22230.3|22230.3|22230.3|22229.79|22229.79|0
1644498950000|2022-02-10 13:15:50|22230.35|22230.35|22230.55|22230.55|22230.55|22230.55|22230.35|22230.35|0
1644498960000|2022-02-10 13:16:00|22230.57|22230.57|22230.19|22230.19|22230.73|22230.73|22230.19|22230.19|0
1644498970000|2022-02-10 13:16:10|22230.06|22230.06|22229.45|22229.45|22230.06|22230.06|22229.45|22229.45|0
1644498980000|2022-02-10 13:16:20|22229.39|22229.39|22228.13|22228.13|22229.39|22229.39|22228.13|22228.13|0
1644498990000|2022-02-10 13:16:30|22228.03|22228.03|22225.49|22225.49|22228.03|22228.03|22225.49|22225.49|0
1644499000000|2022-02-10 13:16:40|22225.43|22225.43|22225.58|22225.58|22225.58|22225.58|22225.09|22225.09|0
1644499010000|2022-02-10 13:16:50|22225.65|22225.65|22225.17|22225.17|22225.65|22225.65|22225.17|22225.17|0
1644499020000|2022-02-10 13:17:00|22225.1|22225.1|22224.84|22224.84|22225.1|22225.1|22224.8|22224.8|0
1644499030000|2022-02-10 13:17:10|22224.66|22224.66|22224.59|22224.59|22225.01|22225.01|22224.54|22224.54|0
1644499040000|2022-02-10 13:17:20|22224.77|22224.77|22224.45|22224.45|22224.91|22224.91|22224.45|22224.45|0
1644499050000|2022-02-10 13:17:30|22224.38|22224.38|22224.47|22224.47|22224.48|22224.48|22224.36|22224.36|0
1644499060000|2022-02-10 13:17:40|22224.6|22224.6|22223.44|22223.44|22224.6|22224.6|22223.44|22223.44|0
1644499070000|2022-02-10 13:17:50|22223.5|22223.5|22222.48|22222.48|22223.5|22223.5|22222.3|22222.3|0
1644499080000|2022-02-10 13:18:00|22222.56|22222.56|22222.7|22222.7|22222.73|22222.73|22222.24|22222.24|0
1644499090000|2022-02-10 13:18:10|22222.75|22222.75|22222.35|22222.35|22222.75|22222.75|22222.35|22222.35|0
1644499100000|2022-02-10 13:18:20|22222.28|22222.28|22221.91|22221.91|22222.28|22222.28|22221.91|22221.91|0
1644499110000|2022-02-10 13:18:30|22221.96|22221.96|22222.64|22222.64|22222.64|22222.64|22221.96|22221.96|0
1644499120000|2022-02-10 13:18:40|22222.62|22222.62|22221.7|22221.7|22222.69|22222.69|22221.7|22221.7|0
1644499130000|2022-02-10 13:18:50|22221.57|22221.57|22221.3|22221.3|22221.57|22221.57|22221.3|22221.3|0
1644499140000|2022-02-10 13:19:00|22221.26|22221.26|22222.07|22222.07|22222.07|22222.07|22221.26|22221.26|0
1644499150000|2022-02-10 13:19:10|22222.12|22222.12|22221.62|22221.62|22222.12|22222.12|22221.62|22221.62|0
1644499160000|2022-02-10 13:19:20|22221.68|22221.68|22221.37|22221.37|22221.71|22221.71|22221.27|22221.27|0
1644499170000|2022-02-10 13:19:30|22221.24|22221.24|22221.12|22221.12|22221.24|22221.24|22221.12|22221.12|0
1644499180000|2022-02-10 13:19:40|22221.19|22221.19|22221.57|22221.57|22221.57|22221.57|22221.19|22221.19|0
1644499190000|2022-02-10 13:19:50|22221.35|22221.35|22220.9|22220.9|22221.35|22221.35|22220.9|22220.9|0
1644499200000|2022-02-10 13:20:00|22220.71|22220.71|22221.13|22221.13|22221.13|22221.13|22220.71|22220.71|0
1644499210000|2022-02-10 13:20:10|22220.98|22220.98|22221.45|22221.45|22221.51|22221.51|22220.85|22220.85|0
1644499220000|2022-02-10 13:20:20|22221.5|22221.5|22221.6|22221.6|22221.6|22221.6|22221.5|22221.5|0
1644499230000|2022-02-10 13:20:30|22221.63|22221.63|22221.65|22221.65|22221.69|22221.69|22221.48|22221.48|0
1644499240000|2022-02-10 13:20:40|22221.5|22221.5|22221.24|22221.24|22221.76|22221.76|22221.24|22221.24|0
1644499250000|2022-02-10 13:20:50|22221.1|22221.1|22220.36|22220.36|22221.12|22221.12|22220.36|22220.36|0
1644499260000|2022-02-10 13:21:00|22220.31|22220.31|22220.1|22220.1|22220.49|22220.49|22220|22220|0
1644499270000|2022-02-10 13:21:10|22219.79|22219.79|22219.85|22219.85|22219.91|22219.91|22219.72|22219.72|0
1644499280000|2022-02-10 13:21:20|22219.67|22219.67|22219.5|22219.5|22219.72|22219.72|22219.5|22219.5|0
1644499290000|2022-02-10 13:21:30|22219.57|22219.57|22219.51|22219.51|22219.76|22219.76|22219.51|22219.51|0
1644499300000|2022-02-10 13:21:40|22219.36|22219.36|22219.29|22219.29|22219.61|22219.61|22219.29|22219.29|0
1644499310000|2022-02-10 13:21:50|22219.24|22219.24|22219.08|22219.08|22219.27|22219.27|22218.91|22218.91|0
1644499320000|2022-02-10 13:22:00|22219.13|22219.13|22218.29|22218.29|22219.22|22219.22|22218.29|22218.29|0
1644499330000|2022-02-10 13:22:10|22218.13|22218.13|22217.39|22217.39|22218.13|22218.13|22217.29|22217.29|0
1644499340000|2022-02-10 13:22:20|22217.35|22217.35|22217.22|22217.22|22217.6|22217.6|22217.22|22217.22|0
1644499350000|2022-02-10 13:22:30|22217.06|22217.06|22216.37|22216.37|22217.06|22217.06|22216.37|22216.37|0
1644499360000|2022-02-10 13:22:40|22216.3|22216.3|22216.33|22216.33|22216.41|22216.41|22216.15|22216.15|0
1644499370000|2022-02-10 13:22:50|22216.26|22216.26|22215.07|22215.07|22216.36|22216.36|22215.07|22215.07|0
1644499380000|2022-02-10 13:23:00|22215.01|22215.01|22214.45|22214.45|22215.05|22215.05|22214.45|22214.45|0
1644499390000|2022-02-10 13:23:10|22214.42|22214.42|22214.16|22214.16|22214.42|22214.42|22213.26|22213.26|0
1644499400000|2022-02-10 13:23:20|22214.13|22214.13|22213.77|22213.77|22214.22|22214.22|22213.77|22213.77|0
1644499410000|2022-02-10 13:23:30|22213.73|22213.73|22212.53|22212.53|22213.73|22213.73|22212.53|22212.53|0
1644499420000|2022-02-10 13:23:40|22212.51|22212.51|22212.9|22212.9|22212.9|22212.9|22212.44|22212.44|0
1644499430000|2022-02-10 13:23:50|22212.95|22212.95|22212.6|22212.6|22213.01|22213.01|22212.55|22212.55|0
1644499440000|2022-02-10 13:24:00|22212.7|22212.7|22212.69|22212.69|22212.77|22212.77|22212.61|22212.61|0
1644499450000|2022-02-10 13:24:10|22212.65|22212.65|22213.36|22213.36|22213.36|22213.36|22212.65|22212.65|0
1644499460000|2022-02-10 13:24:20|22213.15|22213.15|22212.86|22212.86|22213.15|22213.15|22212.86|22212.86|0
1644499470000|2022-02-10 13:24:30|22212.77|22212.77|22212.81|22212.81|22212.81|22212.81|22212.73|22212.73|0
1644499480000|2022-02-10 13:24:40|22212.86|22212.86|22213.23|22213.23|22213.51|22213.51|22212.86|22212.86|0
1644499490000|2022-02-10 13:24:50|22213.17|22213.17|22213.16|22213.16|22213.42|22213.42|22213.11|22213.11|0
1644499500000|2022-02-10 13:25:00|22213.17|22213.17|22213.48|22213.48|22213.48|22213.48|22213.17|22213.17|0
1644499510000|2022-02-10 13:25:10|22213.46|22213.46|22213.79|22213.79|22213.79|22213.79|22213.22|22213.22|0
1644499520000|2022-02-10 13:25:20|22213.71|22213.71|22213.79|22213.79|22213.79|22213.79|22213.54|22213.54|0
1644499530000|2022-02-10 13:25:30|22214.03|22214.03|22213.66|22213.66|22214.03|22214.03|22213.66|22213.66|0
1644499540000|2022-02-10 13:25:40|22213.6|22213.6|22213.78|22213.78|22213.78|22213.78|22213.6|22213.6|0
1644499550000|2022-02-10 13:25:50|22213.69|22213.69|22213.19|22213.19|22213.69|22213.69|22213.17|22213.17|0
1644499560000|2022-02-10 13:26:00|22213.29|22213.29|22212.65|22212.65|22213.43|22213.43|22212.65|22212.65|0
1644499570000|2022-02-10 13:26:10|22212.46|22212.46|22212.39|22212.39|22212.46|22212.46|22212.37|22212.37|0
1644499580000|2022-02-10 13:26:20|22212.28|22212.28|22211.75|22211.75|22212.28|22212.28|22211.75|22211.75|0
1644499590000|2022-02-10 13:26:30|22211.8|22211.8|22212|22212|22212|22212|22211.72|22211.72|0
1644499600000|2022-02-10 13:26:40|22211.94|22211.94|22212.02|22212.02|22212.04|22212.04|22211.83|22211.83|0
1644499610000|2022-02-10 13:26:50|22211.97|22211.97|22211.84|22211.84|22212.01|22212.01|22211.84|22211.84|0
1644499620000|2022-02-10 13:27:00|22211.98|22211.98|22212.08|22212.08|22212.31|22212.31|22211.84|22211.84|0
1644499630000|2022-02-10 13:27:10|22211.98|22211.98|22211.68|22211.68|22212.22|22212.22|22211.68|22211.68|0
1644499640000|2022-02-10 13:27:20|22211.62|22211.62|22211.67|22211.67|22211.67|22211.67|22211.54|22211.54|0
1644499650000|2022-02-10 13:27:30|22211.71|22211.71|22211.9|22211.9|22211.9|22211.9|22211.71|22211.71|0
1644499660000|2022-02-10 13:27:40|22211.98|22211.98|22211.84|22211.84|22212.03|22212.03|22211.79|22211.79|0
1644499670000|2022-02-10 13:27:50|22211.78|22211.78|22211.88|22211.88|22212.02|22212.02|22211.75|22211.75|0
1644499680000|2022-02-10 13:28:00|22211.7|22211.7|22211.2|22211.2|22211.7|22211.7|22211.2|22211.2|0
1644499690000|2022-02-10 13:28:10|22211.15|22211.15|22211.24|22211.24|22211.33|22211.33|22211.12|22211.12|0
1644499700000|2022-02-10 13:28:20|22211.21|22211.21|22210.73|22210.73|22211.21|22211.21|22210.69|22210.69|0
1644499710000|2022-02-10 13:28:30|22210.63|22210.63|22210.75|22210.75|22210.8|22210.8|22210.61|22210.61|0
1644499720000|2022-02-10 13:28:40|22210.71|22210.71|22210.9|22210.9|22210.9|22210.9|22210.6|22210.6|0
1644499730000|2022-02-10 13:28:50|22210.83|22210.83|22210.79|22210.79|22210.83|22210.83|22210.63|22210.63|0
1644499740000|2022-02-10 13:29:00|22210.58|22210.58|22209.47|22209.47|22210.58|22210.58|22209.26|22209.26|0
1644499750000|2022-02-10 13:29:10|22209.52|22209.52|22209.61|22209.61|22209.61|22209.61|22209.5|22209.5|0
1644499760000|2022-02-10 13:29:20|22209.68|22209.68|22209.33|22209.33|22209.91|22209.91|22209.33|22209.33|0
1644499770000|2022-02-10 13:29:30|22209.42|22209.42|22209.77|22209.77|22209.77|22209.77|22209.42|22209.42|0
1644499780000|2022-02-10 13:29:40|22209.88|22209.88|22209.78|22209.78|22209.94|22209.94|22209.51|22209.51|0
1644499790000|2022-02-10 13:29:50|22209.91|22209.91|22209.46|22209.46|22209.91|22209.91|22209.2|22209.2|0
1644499800000|2022-02-10 13:30:00|22209.33|22209.33|22205.79|22205.79|22209.33|22209.33|22205.79|22205.79|0
1644499810000|2022-02-10 13:30:10|22205.68|22205.68|22189.52|22189.52|22205.68|22205.68|22189.52|22189.52|0
1644499820000|2022-02-10 13:30:20|22189.44|22189.44|22180.75|22180.75|22189.44|22189.44|22180.7|22180.7|0
1644499830000|2022-02-10 13:30:30|22180.71|22180.71|22179.71|22179.71|22181.05|22181.05|22179.61|22179.61|0
1644499840000|2022-02-10 13:30:40|22179.54|22179.54|22178.5|22178.5|22179.54|22179.54|22178.35|22178.35|0
1644499850000|2022-02-10 13:30:50|22178.39|22178.39|22176.28|22176.28|22178.5|22178.5|22176.12|22176.12|0
1644499860000|2022-02-10 13:31:00|22176.26|22176.26|22168.49|22168.49|22176.26|22176.26|22168.47|22168.47|0
1644499870000|2022-02-10 13:31:10|22168.39|22168.39|22165.3|22165.3|22168.39|22168.39|22164.91|22164.91|0
1644499880000|2022-02-10 13:31:20|22165.18|22165.18|22162.98|22162.98|22165.36|22165.36|22162.84|22162.84|0
1644499890000|2022-02-10 13:31:30|22162.83|22162.83|22161.47|22161.47|22162.83|22162.83|22161.47|22161.47|0
1644499900000|2022-02-10 13:31:40|22161.24|22161.24|22158.13|22158.13|22161.31|22161.31|22157.56|22157.56|0
1644499910000|2022-02-10 13:31:50|22157.99|22157.99|22154.81|22154.81|22157.99|22157.99|22154.81|22154.81|0
1644499920000|2022-02-10 13:32:00|22154.62|22154.62|22149.31|22149.31|22154.62|22154.62|22149.31|22149.31|0
1644499930000|2022-02-10 13:32:10|22149.18|22149.18|22147.07|22147.07|22149.18|22149.18|22146.95|22146.95|0
1644499940000|2022-02-10 13:32:20|22147.04|22147.04|22144.43|22144.43|22147.04|22147.04|22144.43|22144.43|0
1644499950000|2022-02-10 13:32:30|22144.47|22144.47|22142.12|22142.12|22144.47|22144.47|22142.12|22142.12|0
1644499960000|2022-02-10 13:32:40|22141.86|22141.86|22137.8|22137.8|22141.95|22141.95|22137.8|22137.8|0
1644499970000|2022-02-10 13:32:50|22137.9|22137.9|22136.78|22136.78|22137.9|22137.9|22136.78|22136.78|0
1644499980000|2022-02-10 13:33:00|22136.49|22136.49|22133.77|22133.77|22136.78|22136.78|22133.77|22133.77|0
1644499990000|2022-02-10 13:33:10|22133.47|22133.47|22132.34|22132.34|22133.59|22133.59|22132.34|22132.34|0
1644500000000|2022-02-10 13:33:20|22132.24|22132.24|22130.81|22130.81|22132.24|22132.24|22130.81|22130.81|0
1644500010000|2022-02-10 13:33:30|22130.74|22130.74|22128.29|22128.29|22130.74|22130.74|22128.29|22128.29|0
1644500020000|2022-02-10 13:33:40|22127.98|22127.98|22125.61|22125.61|22127.98|22127.98|22125.61|22125.61|0
1644500030000|2022-02-10 13:33:50|22125.57|22125.57|22121.38|22121.38|22125.6|22125.6|22121.38|22121.38|0
1644500040000|2022-02-10 13:34:00|22121.17|22121.17|22116.74|22116.74|22121.17|22121.17|22116.74|22116.74|0
1644500050000|2022-02-10 13:34:10|22116.62|22116.62|22115.32|22115.32|22116.65|22116.65|22115.25|22115.25|0
1644500060000|2022-02-10 13:34:20|22115.01|22115.01|22113.39|22113.39|22115.13|22115.13|22112.81|22112.81|0
1644500070000|2022-02-10 13:34:30|22113.75|22113.75|22111.74|22111.74|22113.75|22113.75|22111.74|22111.74|0
1644500080000|2022-02-10 13:34:40|22111.66|22111.66|22111.45|22111.45|22112.17|22112.17|22111.38|22111.38|0
1644500090000|2022-02-10 13:34:50|22111.51|22111.51|22116.85|22116.85|22116.85|22116.85|22111.51|22111.51|0
1644500100000|2022-02-10 13:35:00|22116.73|22116.73|22117.82|22117.82|22118.27|22118.27|22116.31|22116.31|0
1644500110000|2022-02-10 13:35:10|22117.67|22117.67|22118.02|22118.02|22118.33|22118.33|22117.25|22117.25|0
1644500120000|2022-02-10 13:35:20|22118.06|22118.06|22118.19|22118.19|22118.72|22118.72|22117.85|22117.85|0
1644500130000|2022-02-10 13:35:30|22118.24|22118.24|22117.16|22117.16|22118.47|22118.47|22116.63|22116.63|0
1644500140000|2022-02-10 13:35:40|22117.21|22117.21|22114.88|22114.88|22117.21|22117.21|22114.86|22114.86|0
1644500150000|2022-02-10 13:35:50|22114.85|22114.85|22112.35|22112.35|22114.92|22114.92|22112.35|22112.35|0
1644500160000|2022-02-10 13:36:00|22112.15|22112.15|22110.65|22110.65|22112.18|22112.18|22110.21|22110.21|0
1644500170000|2022-02-10 13:36:10|22110.57|22110.57|22111.25|22111.25|22111.25|22111.25|22110.57|22110.57|0
1644500180000|2022-02-10 13:36:20|22111.21|22111.21|22112.29|22112.29|22113.21|22113.21|22111.21|22111.21|0
1644500190000|2022-02-10 13:36:30|22112.31|22112.31|22112.35|22112.35|22112.51|22112.51|22112.31|22112.31|0
1644500200000|2022-02-10 13:36:40|22112.45|22112.45|22112.5|22112.5|22112.78|22112.78|22112.4|22112.4|0
1644500210000|2022-02-10 13:36:50|22112.33|22112.33|22113.05|22113.05|22113.11|22113.11|22112.33|22112.33|0
1644500220000|2022-02-10 13:37:00|22112.88|22112.88|22112.19|22112.19|22112.88|22112.88|22111.83|22111.83|0
1644500230000|2022-02-10 13:37:10|22112.12|22112.12|22113.09|22113.09|22113.09|22113.09|22112.12|22112.12|0
1644500240000|2022-02-10 13:37:20|22113.18|22113.18|22111.87|22111.87|22113.18|22113.18|22111.66|22111.66|0
1644500250000|2022-02-10 13:37:30|22111.82|22111.82|22111.63|22111.63|22111.89|22111.89|22111.32|22111.32|0
1644500260000|2022-02-10 13:37:40|22111.46|22111.46|22111.61|22111.61|22111.78|22111.78|22110.98|22110.98|0
1644500270000|2022-02-10 13:37:50|22111.73|22111.73|22112.12|22112.12|22112.3|22112.3|22111.73|22111.73|0
1644500280000|2022-02-10 13:38:00|22112.07|22112.07|22114.94|22114.94|22114.94|22114.94|22112.07|22112.07|0
1644500290000|2022-02-10 13:38:10|22114.88|22114.88|22118.52|22118.52|22118.67|22118.67|22114.88|22114.88|0
1644500300000|2022-02-10 13:38:20|22118.61|22118.61|22116.95|22116.95|22118.72|22118.72|22116.75|22116.75|0
1644500310000|2022-02-10 13:38:30|22116.99|22116.99|22116.18|22116.18|22116.99|22116.99|22116.18|22116.18|0
1644500320000|2022-02-10 13:38:40|22116.33|22116.33|22117.9|22117.9|22117.9|22117.9|22115.95|22115.95|0
1644500330000|2022-02-10 13:38:50|22118.69|22118.69|22122.57|22122.57|22122.57|22122.57|22118.69|22118.69|0
1644500340000|2022-02-10 13:39:00|22122.46|22122.46|22123.2|22123.2|22123.2|22123.2|22121.93|22121.93|0
1644500350000|2022-02-10 13:39:10|22123.35|22123.35|22124.74|22124.74|22124.74|22124.74|22123.15|22123.15|0
1644500360000|2022-02-10 13:39:20|22124.93|22124.93|22126.04|22126.04|22126.04|22126.04|22124.74|22124.74|0
1644500370000|2022-02-10 13:39:30|22125.96|22125.96|22126.66|22126.66|22126.74|22126.74|22125.92|22125.92|0
1644500380000|2022-02-10 13:39:40|22126.74|22126.74|22126.87|22126.87|22126.87|22126.87|22126.52|22126.52|0
1644500390000|2022-02-10 13:39:50|22127.15|22127.15|22127.85|22127.85|22127.85|22127.85|22127.08|22127.08|0
1644500400000|2022-02-10 13:40:00|22127.94|22127.94|22130.57|22130.57|22130.57|22130.57|22127.94|22127.94|0
1644500410000|2022-02-10 13:40:10|22130.53|22130.53|22130.43|22130.43|22130.8|22130.8|22130.34|22130.34|0
1644500420000|2022-02-10 13:40:20|22130.17|22130.17|22125.79|22125.79|22130.17|22130.17|22125.79|22125.79|0
1644500430000|2022-02-10 13:40:30|22125.66|22125.66|22124.43|22124.43|22125.66|22125.66|22124.32|22124.32|0
1644500440000|2022-02-10 13:40:40|22124.34|22124.34|22124.28|22124.28|22125.06|22125.06|22124.23|22124.23|0
1644500450000|2022-02-10 13:40:50|22124.33|22124.33|22125.29|22125.29|22125.29|22125.29|22124.33|22124.33|0
1644500460000|2022-02-10 13:41:00|22125.34|22125.34|22126.35|22126.35|22126.35|22126.35|22125|22125|0
1644500470000|2022-02-10 13:41:10|22126.7|22126.7|22129.15|22129.15|22129.15|22129.15|22126.7|22126.7|0
1644500480000|2022-02-10 13:41:20|22129.19|22129.19|22130.32|22130.32|22130.53|22130.53|22129.08|22129.08|0
1644500490000|2022-02-10 13:41:30|22130.47|22130.47|22131.21|22131.21|22131.21|22131.21|22130.47|22130.47|0
1644500500000|2022-02-10 13:41:40|22131.02|22131.02|22131.16|22131.16|22131.16|22131.16|22130.94|22130.94|0
1644500510000|2022-02-10 13:41:50|22131.25|22131.25|22131.24|22131.24|22131.4|22131.4|22131.18|22131.18|0
1644500520000|2022-02-10 13:42:00|22131.3|22131.3|22132.93|22132.93|22133.06|22133.06|22130.78|22130.78|0
1644500530000|2022-02-10 13:42:10|22132.86|22132.86|22132.13|22132.13|22132.86|22132.86|22132.08|22132.08|0
1644500540000|2022-02-10 13:42:20|22132.38|22132.38|22133.3|22133.3|22133.3|22133.3|22132.33|22132.33|0
1644500550000|2022-02-10 13:42:30|22133.51|22133.51|22133.38|22133.38|22133.8|22133.8|22133.36|22133.36|0
1644500560000|2022-02-10 13:42:40|22133.18|22133.18|22132.82|22132.82|22133.42|22133.42|22132.53|22132.53|0
1644500570000|2022-02-10 13:42:50|22132.91|22132.91|22132.09|22132.09|22132.91|22132.91|22131.83|22131.83|0
1644500580000|2022-02-10 13:43:00|22132.02|22132.02|22131.92|22131.92|22132.02|22132.02|22131.78|22131.78|0
1644500590000|2022-02-10 13:43:10|22132.07|22132.07|22132.13|22132.13|22132.14|22132.14|22132.07|22132.07|0
1644500600000|2022-02-10 13:43:20|22132.16|22132.16|22131.87|22131.87|22132.4|22132.4|22131.87|22131.87|0
1644500610000|2022-02-10 13:43:30|22131.79|22131.79|22131.35|22131.35|22131.79|22131.79|22131.22|22131.22|0
1644500620000|2022-02-10 13:43:40|22131.33|22131.33|22130.74|22130.74|22131.33|22131.33|22130.65|22130.65|0
1644500630000|2022-02-10 13:43:50|22130.83|22130.83|22129.88|22129.88|22130.88|22130.88|22129.88|22129.88|0
1644500640000|2022-02-10 13:44:00|22129.91|22129.91|22128.17|22128.17|22129.91|22129.91|22127.97|22127.97|0
1644500650000|2022-02-10 13:44:10|22128.22|22128.22|22128.6|22128.6|22128.65|22128.65|22128.16|22128.16|0
1644500660000|2022-02-10 13:44:20|22128.74|22128.74|22129.11|22129.11|22129.11|22129.11|22128.6|22128.6|0
1644500670000|2022-02-10 13:44:30|22129.09|22129.09|22129.13|22129.13|22129.36|22129.36|22129.09|22129.09|0
1644500680000|2022-02-10 13:44:40|22129.03|22129.03|22129.16|22129.16|22129.55|22129.55|22128.98|22128.98|0
1644500690000|2022-02-10 13:44:50|22129.14|22129.14|22129.28|22129.28|22129.28|22129.28|22129.14|22129.14|0
1644500700000|2022-02-10 13:45:00|22129.18|22129.18|22127.88|22127.88|22129.18|22129.18|22127.88|22127.88|0
1644500710000|2022-02-10 13:45:10|22127.94|22127.94|22127.94|22127.94|22128.29|22128.29|22127.94|22127.94|0
1644500720000|2022-02-10 13:45:20|22127.89|22127.89|22127.82|22127.82|22127.97|22127.97|22127.82|22127.82|0
1644500730000|2022-02-10 13:45:30|22127.76|22127.76|22127.89|22127.89|22128.15|22128.15|22127.76|22127.76|0
1644500740000|2022-02-10 13:45:40|22127.84|22127.84|22128.1|22128.1|22128.1|22128.1|22127.82|22127.82|0
1644500750000|2022-02-10 13:45:50|22128.19|22128.19|22128.33|22128.33|22128.36|22128.36|22128.19|22128.19|0
1644500760000|2022-02-10 13:46:00|22128.26|22128.26|22128.52|22128.52|22128.53|22128.53|22127.91|22127.91|0
1644500770000|2022-02-10 13:46:10|22128.35|22128.35|22129.27|22129.27|22129.27|22129.27|22128.35|22128.35|0
1644500780000|2022-02-10 13:46:20|22129.29|22129.29|22130.66|22130.66|22130.85|22130.85|22129.29|22129.29|0
1644500790000|2022-02-10 13:46:30|22130.73|22130.73|22129.27|22129.27|22130.73|22130.73|22129.27|22129.27|0
1644500800000|2022-02-10 13:46:40|22129.38|22129.38|22129.5|22129.5|22129.61|22129.61|22129.38|22129.38|0
1644500810000|2022-02-10 13:46:50|22129.47|22129.47|22128.88|22128.88|22129.62|22129.62|22128.88|22128.88|0
1644500820000|2022-02-10 13:47:00|22128.73|22128.73|22124.32|22124.32|22128.73|22128.73|22124.29|22124.29|0
1644500830000|2022-02-10 13:47:10|22124.1|22124.1|22122.38|22122.38|22124.1|22124.1|22122.38|22122.38|0
1644500840000|2022-02-10 13:47:20|22122.27|22122.27|22121.44|22121.44|22122.27|22122.27|22121.44|22121.44|0
1644500850000|2022-02-10 13:47:30|22121.5|22121.5|22122.05|22122.05|22122.05|22122.05|22121.4|22121.4|0
1644500860000|2022-02-10 13:47:40|22122.06|22122.06|22122.4|22122.4|22122.44|22122.44|22122.06|22122.06|0
1644500870000|2022-02-10 13:47:50|22122.39|22122.39|22122.28|22122.28|22122.53|22122.53|22122.28|22122.28|0
1644500880000|2022-02-10 13:48:00|22122.15|22122.15|22120.98|22120.98|22122.15|22122.15|22120.98|22120.98|0
1644500890000|2022-02-10 13:48:10|22120.94|22120.94|22120.4|22120.4|22121.01|22121.01|22120.35|22120.35|0
1644500900000|2022-02-10 13:48:20|22120.58|22120.58|22120.45|22120.45|22120.58|22120.58|22120.32|22120.32|0
1644500910000|2022-02-10 13:48:30|22120.57|22120.57|22120.48|22120.48|22120.57|22120.57|22120.21|22120.21|0
1644500920000|2022-02-10 13:48:40|22120.64|22120.64|22120.53|22120.53|22120.87|22120.87|22120.44|22120.44|0
1644500930000|2022-02-10 13:48:50|22120.6|22120.6|22120.91|22120.91|22120.95|22120.95|22120.56|22120.56|0
1644500940000|2022-02-10 13:49:00|22120.94|22120.94|22120.96|22120.96|22120.96|22120.96|22120.53|22120.53|0
1644500950000|2022-02-10 13:49:10|22121.12|22121.12|22121.28|22121.28|22121.28|22121.28|22121.06|22121.06|0
1644500960000|2022-02-10 13:49:20|22121.2|22121.2|22121.6|22121.6|22121.68|22121.68|22121.12|22121.12|0
1644500970000|2022-02-10 13:49:30|22121.56|22121.56|22121.07|22121.07|22122.03|22122.03|22121.07|22121.07|0
1644500980000|2022-02-10 13:49:40|22121|22121|22120.15|22120.15|22121|22121|22120.15|22120.15|0
1644500990000|2022-02-10 13:49:50|22120.04|22120.04|22119.39|22119.39|22120.18|22120.18|22119.39|22119.39|0
1644501000000|2022-02-10 13:50:00|22119.35|22119.35|22118.83|22118.83|22119.79|22119.79|22118.83|22118.83|0
1644501010000|2022-02-10 13:50:10|22118.67|22118.67|22118.28|22118.28|22118.87|22118.87|22118.24|22118.24|0
1644501020000|2022-02-10 13:50:20|22118.34|22118.34|22118.35|22118.35|22118.51|22118.51|22117.96|22117.96|0
1644501030000|2022-02-10 13:50:30|22118.25|22118.25|22117.61|22117.61|22118.31|22118.31|22117.56|22117.56|0
1644501040000|2022-02-10 13:50:40|22117.56|22117.56|22117.02|22117.02|22117.56|22117.56|22117.02|22117.02|0
1644501050000|2022-02-10 13:50:50|22117.09|22117.09|22116.96|22116.96|22117.26|22117.26|22116.56|22116.56|0
1644501060000|2022-02-10 13:51:00|22117.2|22117.2|22117.55|22117.55|22117.55|22117.55|22117.04|22117.04|0
1644501070000|2022-02-10 13:51:10|22117.58|22117.58|22117.96|22117.96|22117.99|22117.99|22117.58|22117.58|0
1644501080000|2022-02-10 13:51:20|22117.91|22117.91|22118.03|22118.03|22118.03|22118.03|22117.82|22117.82|0
1644501090000|2022-02-10 13:51:30|22118.1|22118.1|22118.5|22118.5|22118.5|22118.5|22118.1|22118.1|0
1644501100000|2022-02-10 13:51:40|22118.38|22118.38|22118.15|22118.15|22118.38|22118.38|22118.06|22118.06|0
1644501110000|2022-02-10 13:51:50|22118.14|22118.14|22117.95|22117.95|22118.14|22118.14|22117.95|22117.95|0
1644501120000|2022-02-10 13:52:00|22117.91|22117.91|22117.59|22117.59|22117.91|22117.91|22117.59|22117.59|0
1644501130000|2022-02-10 13:52:10|22117.57|22117.57|22118.59|22118.59|22118.59|22118.59|22117.53|22117.53|0
1644501140000|2022-02-10 13:52:20|22118.9|22118.9|22118.5|22118.5|22118.96|22118.96|22118.26|22118.26|0
1644501150000|2022-02-10 13:52:30|22118.55|22118.55|22118.13|22118.13|22118.55|22118.55|22118.13|22118.13|0
1644501160000|2022-02-10 13:52:40|22118.08|22118.08|22117.24|22117.24|22118.08|22118.08|22117.24|22117.24|0
1644501170000|2022-02-10 13:52:50|22117.17|22117.17|22117.08|22117.08|22117.23|22117.23|22117.02|22117.02|0
1644501180000|2022-02-10 13:53:00|22117.09|22117.09|22116.1|22116.1|22117.15|22117.15|22116.1|22116.1|0
1644501190000|2022-02-10 13:53:10|22115.98|22115.98|22116.43|22116.43|22116.57|22116.57|22115.98|22115.98|0
1644501200000|2022-02-10 13:53:20|22116.36|22116.36|22117.49|22117.49|22117.49|22117.49|22116.36|22116.36|0
1644501210000|2022-02-10 13:53:30|22117.37|22117.37|22116.98|22116.98|22117.6|22117.6|22116.98|22116.98|0
1644501220000|2022-02-10 13:53:40|22116.9|22116.9|22117.32|22117.32|22117.32|22117.32|22116.8|22116.8|0
1644501230000|2022-02-10 13:53:50|22117.18|22117.18|22117.74|22117.74|22117.78|22117.78|22117.18|22117.18|0
1644501240000|2022-02-10 13:54:00|22117.72|22117.72|22119.64|22119.64|22119.71|22119.71|22117.33|22117.33|0
1644501250000|2022-02-10 13:54:10|22119.77|22119.77|22120.98|22120.98|22120.98|22120.98|22119.59|22119.59|0
1644501260000|2022-02-10 13:54:20|22121.03|22121.03|22121.09|22121.09|22121.09|22121.09|22120.54|22120.54|0
1644501270000|2022-02-10 13:54:30|22121.15|22121.15|22121.37|22121.37|22121.62|22121.62|22121.1|22121.1|0
1644501280000|2022-02-10 13:54:40|22121.5|22121.5|22121.23|22121.23|22121.68|22121.68|22121.23|22121.23|0
1644501290000|2022-02-10 13:54:50|22121.25|22121.25|22120.33|22120.33|22121.25|22121.25|22120.33|22120.33|0
1644501300000|2022-02-10 13:55:00|22120.38|22120.38|22120.57|22120.57|22120.71|22120.71|22120.38|22120.38|0
1644501310000|2022-02-10 13:55:10|22120.46|22120.46|22120.94|22120.94|22120.94|22120.94|22120.46|22120.46|0
1644501320000|2022-02-10 13:55:20|22121.15|22121.15|22121.22|22121.22|22121.28|22121.28|22121.05|22121.05|0
1644501330000|2022-02-10 13:55:30|22121.1|22121.1|22121.56|22121.56|22121.77|22121.77|22121.07|22121.07|0
1644501340000|2022-02-10 13:55:40|22121.71|22121.71|22121.73|22121.73|22122.07|22122.07|22121.71|22121.71|0
1644501350000|2022-02-10 13:55:50|22121.76|22121.76|22121.93|22121.93|22121.93|22121.93|22121.71|22121.71|0
1644501360000|2022-02-10 13:56:00|22121.9|22121.9|22121.54|22121.54|22122.31|22122.31|22121.54|22121.54|0
1644501370000|2022-02-10 13:56:10|22121.6|22121.6|22121.49|22121.49|22121.79|22121.79|22121.48|22121.48|0
1644501380000|2022-02-10 13:56:20|22121.59|22121.59|22121.48|22121.48|22121.59|22121.59|22121.31|22121.31|0
1644501390000|2022-02-10 13:56:30|22121.39|22121.39|22121.58|22121.58|22121.58|22121.58|22120.9|22120.9|0
1644501400000|2022-02-10 13:56:40|22121.51|22121.51|22122.16|22122.16|22122.16|22122.16|22121.51|22121.51|0
1644501410000|2022-02-10 13:56:50|22122.19|22122.19|22121.79|22121.79|22122.29|22122.29|22121.75|22121.75|0
1644501420000|2022-02-10 13:57:00|22121.72|22121.72|22122.49|22122.49|22122.57|22122.57|22121.68|22121.68|0
1644501430000|2022-02-10 13:57:10|22122.59|22122.59|22122.83|22122.83|22122.83|22122.83|22122.59|22122.59|0
1644501440000|2022-02-10 13:57:20|22122.67|22122.67|22122.68|22122.68|22122.84|22122.84|22122.49|22122.49|0
1644501450000|2022-02-10 13:57:30|22122.83|22122.83|22123.25|22123.25|22123.46|22123.46|22122.83|22122.83|0
1644501460000|2022-02-10 13:57:40|22123.18|22123.18|22123.23|22123.23|22123.23|22123.23|22123.18|22123.18|0
1644501470000|2022-02-10 13:57:50|22123.05|22123.05|22122.46|22122.46|22123.05|22123.05|22122.46|22122.46|0
1644501480000|2022-02-10 13:58:00|22122.37|22122.37|22122.47|22122.47|22122.47|22122.47|22121.97|22121.97|0
1644501490000|2022-02-10 13:58:10|22122.54|22122.54|22122.6|22122.6|22122.74|22122.74|22122.09|22122.09|0
1644501500000|2022-02-10 13:58:20|22122.72|22122.72|22122.71|22122.71|22122.86|22122.86|22122.62|22122.62|0
1644501510000|2022-02-10 13:58:30|22122.97|22122.97|22122.36|22122.36|22122.97|22122.97|22122.23|22122.23|0
1644501520000|2022-02-10 13:58:40|22122.3|22122.3|22122.02|22122.02|22122.59|22122.59|22122.02|22122.02|0
1644501530000|2022-02-10 13:58:50|22122.1|22122.1|22122.19|22122.19|22122.24|22122.24|22122.02|22122.02|0
1644501540000|2022-02-10 13:59:00|22122.24|22122.24|22121.4|22121.4|22122.49|22122.49|22121.13|22121.13|0
1644501550000|2022-02-10 13:59:10|22121.45|22121.45|22120.03|22120.03|22121.57|22121.57|22120.01|22120.01|0
1644501560000|2022-02-10 13:59:20|22119.98|22119.98|22117.23|22117.23|22119.98|22119.98|22117.23|22117.23|0
1644501570000|2022-02-10 13:59:30|22117.34|22117.34|22116.29|22116.29|22117.34|22117.34|22116.29|22116.29|0
1644501580000|2022-02-10 13:59:40|22116.35|22116.35|22115.75|22115.75|22116.35|22116.35|22115.67|22115.67|0
1644501590000|2022-02-10 13:59:50|22115.81|22115.81|22114.82|22114.82|22115.81|22115.81|22114.82|22114.82|0
1644501600000|2022-02-10 14:00:00|22114.97|22114.97|22114.14|22114.14|22114.97|22114.97|22114.14|22114.14|0
1644501610000|2022-02-10 14:00:10|22114.06|22114.06|22112|22112|22114.12|22114.12|22112|22112|0
1644501620000|2022-02-10 14:00:20|22111.79|22111.79|22109.34|22109.34|22111.79|22111.79|22109.34|22109.34|0
1644501630000|2022-02-10 14:00:30|22109.36|22109.36|22109.04|22109.04|22109.58|22109.58|22109.04|22109.04|0
1644501640000|2022-02-10 14:00:40|22108.94|22108.94|22110.54|22110.54|22110.54|22110.54|22108.87|22108.87|0
1644501650000|2022-02-10 14:00:50|22110.55|22110.55|22110.54|22110.54|22111.21|22111.21|22110.41|22110.41|0
1644501660000|2022-02-10 14:01:00|22110.57|22110.57|22109.72|22109.72|22110.57|22110.57|22109.72|22109.72|0
1644501670000|2022-02-10 14:01:10|22109.67|22109.67|22109.39|22109.39|22109.82|22109.82|22109.39|22109.39|0
1644501680000|2022-02-10 14:01:20|22109.31|22109.31|22108.79|22108.79|22109.31|22109.31|22108.79|22108.79|0
1644501690000|2022-02-10 14:01:30|22108.68|22108.68|22105.98|22105.98|22108.68|22108.68|22105.98|22105.98|0
1644501700000|2022-02-10 14:01:40|22105.8|22105.8|22101.67|22101.67|22105.8|22105.8|22101.67|22101.67|0
1644501710000|2022-02-10 14:01:50|22101.55|22101.55|22100.49|22100.49|22101.55|22101.55|22100.45|22100.45|0
1644501720000|2022-02-10 14:02:00|22100.42|22100.42|22099.95|22099.95|22100.62|22100.62|22099.95|22099.95|0
1644501730000|2022-02-10 14:02:10|22099.8|22099.8|22097.05|22097.05|22099.8|22099.8|22097.05|22097.05|0
1644501740000|2022-02-10 14:02:20|22096.95|22096.95|22096.13|22096.13|22096.95|22096.95|22096.03|22096.03|0
1644501750000|2022-02-10 14:02:30|22096.06|22096.06|22095.99|22095.99|22096.15|22096.15|22095.78|22095.78|0
1644501760000|2022-02-10 14:02:40|22095.83|22095.83|22095.37|22095.37|22096.09|22096.09|22095.37|22095.37|0
1644501770000|2022-02-10 14:02:50|22095.17|22095.17|22095.22|22095.22|22095.25|22095.25|22094.87|22094.87|0
1644501780000|2022-02-10 14:03:00|22095.38|22095.38|22095.24|22095.24|22095.44|22095.44|22095.05|22095.05|0
1644501790000|2022-02-10 14:03:10|22095.17|22095.17|22094.86|22094.86|22095.17|22095.17|22094.79|22094.79|0
1644501800000|2022-02-10 14:03:20|22094.95|22094.95|22094.86|22094.86|22095.02|22095.02|22094.64|22094.64|0
1644501810000|2022-02-10 14:03:30|22094.83|22094.83|22095.01|22095.01|22095.46|22095.46|22094.76|22094.76|0
1644501820000|2022-02-10 14:03:40|22094.82|22094.82|22094.67|22094.67|22095.23|22095.23|22094.67|22094.67|0
1644501830000|2022-02-10 14:03:50|22095.19|22095.19|22094.29|22094.29|22095.47|22095.47|22094.29|22094.29|0
1644501840000|2022-02-10 14:04:00|22094.33|22094.33|22093.61|22093.61|22094.33|22094.33|22093.56|22093.56|0
1644501850000|2022-02-10 14:04:10|22093.51|22093.51|22092.66|22092.66|22093.51|22093.51|22092.57|22092.57|0
1644501860000|2022-02-10 14:04:20|22092.58|22092.58|22090.76|22090.76|22092.84|22092.84|22090.76|22090.76|0
1644501870000|2022-02-10 14:04:30|22090.53|22090.53|22089.32|22089.32|22090.64|22090.64|22089.19|22089.19|0
1644501880000|2022-02-10 14:04:40|22089.5|22089.5|22085.91|22085.91|22089.5|22089.5|22085.86|22085.86|0
1644501890000|2022-02-10 14:04:50|22085.95|22085.95|22083.88|22083.88|22085.95|22085.95|22083.88|22083.88|0
1644501900000|2022-02-10 14:05:00|22083.8|22083.8|22082.64|22082.64|22083.8|22083.8|22082.3|22082.3|0
1644501910000|2022-02-10 14:05:10|22082.73|22082.73|22081.99|22081.99|22082.75|22082.75|22081.99|22081.99|0
1644501920000|2022-02-10 14:05:20|22081.92|22081.92|22081.41|22081.41|22082.01|22082.01|22081.41|22081.41|0
1644501930000|2022-02-10 14:05:30|22081.32|22081.32|22081.2|22081.2|22081.32|22081.32|22081.12|22081.12|0
1644501940000|2022-02-10 14:05:40|22081.3|22081.3|22080.77|22080.77|22081.3|22081.3|22080.77|22080.77|0
1644501950000|2022-02-10 14:05:50|22080.7|22080.7|22080.72|22080.72|22080.72|22080.72|22080.33|22080.33|0
1644501960000|2022-02-10 14:06:00|22080.65|22080.65|22080.13|22080.13|22080.65|22080.65|22080.08|22080.08|0
1644501970000|2022-02-10 14:06:10|22080.01|22080.01|22079.37|22079.37|22080.37|22080.37|22079.37|22079.37|0
1644501980000|2022-02-10 14:06:20|22079.38|22079.38|22078.81|22078.81|22079.45|22079.45|22078.66|22078.66|0
1644501990000|2022-02-10 14:06:30|22078.71|22078.71|22078.08|22078.08|22078.84|22078.84|22077.92|22077.92|0
1644502000000|2022-02-10 14:06:40|22077.95|22077.95|22077.42|22077.42|22078.18|22078.18|22077.42|22077.42|0
1644502010000|2022-02-10 14:06:50|22077.41|22077.41|22077.42|22077.42|22077.58|22077.58|22077.01|22077.01|0
1644502020000|2022-02-10 14:07:00|22077.24|22077.24|22076.25|22076.25|22077.42|22077.42|22076.25|22076.25|0
1644502030000|2022-02-10 14:07:10|22076.04|22076.04|22075.37|22075.37|22076.04|22076.04|22075.37|22075.37|0
1644502040000|2022-02-10 14:07:20|22075.1|22075.1|22074.66|22074.66|22075.1|22075.1|22074.29|22074.29|0
1644502050000|2022-02-10 14:07:30|22074.6|22074.6|22073.47|22073.47|22074.6|22074.6|22073.47|22073.47|0
1644502060000|2022-02-10 14:07:40|22073.52|22073.52|22072.99|22072.99|22073.57|22073.57|22072.84|22072.84|0
1644502070000|2022-02-10 14:07:50|22072.93|22072.93|22071.49|22071.49|22072.93|22072.93|22071.49|22071.49|0
1644502080000|2022-02-10 14:08:00|22071.55|22071.55|22071.43|22071.43|22072|22072|22071.32|22071.32|0
1644502090000|2022-02-10 14:08:10|22071|22071|22069.73|22069.73|22071|22071|22069.73|22069.73|0
1644502100000|2022-02-10 14:08:20|22069.67|22069.67|22070.09|22070.09|22070.52|22070.52|22069.46|22069.46|0
1644502110000|2022-02-10 14:08:30|22069.92|22069.92|22070.42|22070.42|22070.42|22070.42|22069.44|22069.44|0
1644502120000|2022-02-10 14:08:40|22070.35|22070.35|22070.38|22070.38|22070.66|22070.66|22070.35|22070.35|0
1644502130000|2022-02-10 14:08:50|22070.18|22070.18|22070.25|22070.25|22070.55|22070.55|22070.12|22070.12|0
1644502140000|2022-02-10 14:09:00|22070.33|22070.33|22070.54|22070.54|22070.54|22070.54|22070.29|22070.29|0
1644502150000|2022-02-10 14:09:10|22070.47|22070.47|22069.75|22069.75|22070.47|22070.47|22069.75|22069.75|0
1644502160000|2022-02-10 14:09:20|22069.61|22069.61|22069.21|22069.21|22069.61|22069.61|22068.91|22068.91|0
1644502170000|2022-02-10 14:09:30|22069.12|22069.12|22068.97|22068.97|22069.12|22069.12|22068.82|22068.82|0
1644502180000|2022-02-10 14:09:40|22068.9|22068.9|22069.38|22069.38|22069.38|22069.38|22068.74|22068.74|0
1644502190000|2022-02-10 14:09:50|22069.27|22069.27|22069.15|22069.15|22069.27|22069.27|22069.03|22069.03|0
1644502200000|2022-02-10 14:10:00|22069.03|22069.03|22068.24|22068.24|22069.03|22069.03|22068.13|22068.13|0
1644502210000|2022-02-10 14:10:10|22068.21|22068.21|22068.07|22068.07|22068.21|22068.21|22067.9|22067.9|0
1644502220000|2022-02-10 14:10:20|22068.11|22068.11|22067.96|22067.96|22068.14|22068.14|22067.73|22067.73|0
1644502230000|2022-02-10 14:10:30|22067.58|22067.58|22064.95|22064.95|22067.58|22067.58|22064.89|22064.89|0
1644502240000|2022-02-10 14:10:40|22064.45|22064.45|22063.64|22063.64|22064.45|22064.45|22063.48|22063.48|0
1644502250000|2022-02-10 14:10:50|22063.59|22063.59|22062.78|22062.78|22063.94|22063.94|22062.78|22062.78|0
1644502260000|2022-02-10 14:11:00|22062.81|22062.81|22062.13|22062.13|22062.81|22062.81|22062.13|22062.13|0
1644502270000|2022-02-10 14:11:10|22062.4|22062.4|22061.8|22061.8|22062.4|22062.4|22061.8|22061.8|0
1644502280000|2022-02-10 14:11:20|22061.76|22061.76|22060.43|22060.43|22061.76|22061.76|22060.43|22060.43|0
1644502290000|2022-02-10 14:11:30|22060.47|22060.47|22060.77|22060.77|22060.77|22060.77|22060.17|22060.17|0
1644502300000|2022-02-10 14:11:40|22060.73|22060.73|22060.83|22060.83|22060.83|22060.83|22060.38|22060.38|0
1644502310000|2022-02-10 14:11:50|22060.68|22060.68|22059.77|22059.77|22060.76|22060.76|22059.69|22059.69|0
1644502320000|2022-02-10 14:12:00|22059.66|22059.66|22059.67|22059.67|22059.72|22059.72|22059.07|22059.07|0
1644502330000|2022-02-10 14:12:10|22059.41|22059.41|22059.54|22059.54|22059.67|22059.67|22059.33|22059.33|0
1644502340000|2022-02-10 14:12:20|22059.64|22059.64|22060.74|22060.74|22060.75|22060.75|22059.6|22059.6|0
1644502350000|2022-02-10 14:12:30|22061.17|22061.17|22060.87|22060.87|22061.17|22061.17|22060.5|22060.5|0
1644502360000|2022-02-10 14:12:40|22060.91|22060.91|22060.67|22060.67|22061.08|22061.08|22060.55|22060.55|0
1644502370000|2022-02-10 14:12:50|22060.73|22060.73|22059.6|22059.6|22060.73|22060.73|22059.6|22059.6|0
1644502380000|2022-02-10 14:13:00|22059.56|22059.56|22058.79|22058.79|22059.59|22059.59|22058.79|22058.79|0
1644502390000|2022-02-10 14:13:10|22058.73|22058.73|22059.49|22059.49|22059.49|22059.49|22058.54|22058.54|0
1644502400000|2022-02-10 14:13:20|22059.54|22059.54|22060.24|22060.24|22060.24|22060.24|22059.54|22059.54|0
1644502410000|2022-02-10 14:13:30|22060.27|22060.27|22059.88|22059.88|22060.39|22060.39|22059.84|22059.84|0
1644502420000|2022-02-10 14:13:40|22059.82|22059.82|22058.72|22058.72|22059.83|22059.83|22058.72|22058.72|0
1644502430000|2022-02-10 14:13:50|22058.48|22058.48|22057.21|22057.21|22058.57|22058.57|22057.21|22057.21|0
1644502440000|2022-02-10 14:14:00|22057.2|22057.2|22055.54|22055.54|22057.51|22057.51|22055.49|22055.49|0
1644502450000|2022-02-10 14:14:10|22055.74|22055.74|22054.7|22054.7|22056.35|22056.35|22054.7|22054.7|0
1644502460000|2022-02-10 14:14:20|22054.59|22054.59|22052.48|22052.48|22054.59|22054.59|22052.48|22052.48|0
1644502470000|2022-02-10 14:14:30|22052.5|22052.5|22050.32|22050.32|22052.5|22052.5|22050.32|22050.32|0
1644502480000|2022-02-10 14:14:40|22050.23|22050.23|22050.82|22050.82|22051.08|22051.08|22050.23|22050.23|0
1644502490000|2022-02-10 14:14:50|22050.8|22050.8|22053.92|22053.92|22054.21|22054.21|22050.75|22050.75|0
1644502500000|2022-02-10 14:15:00|22053.95|22053.95|22052.94|22052.94|22053.95|22053.95|22052.82|22052.82|0
1644502510000|2022-02-10 14:15:10|22053.01|22053.01|22053.36|22053.36|22053.41|22053.41|22052.55|22052.55|0
1644502520000|2022-02-10 14:15:20|22053.44|22053.44|22054.12|22054.12|22054.12|22054.12|22053.44|22053.44|0
1644502530000|2022-02-10 14:15:30|22054.18|22054.18|22053.68|22053.68|22054.24|22054.24|22053.62|22053.62|0
1644502540000|2022-02-10 14:15:40|22053.63|22053.63|22053.2|22053.2|22053.86|22053.86|22053.2|22053.2|0
1644502550000|2022-02-10 14:15:50|22053.26|22053.26|22052.6|22052.6|22053.26|22053.26|22052.5|22052.5|0
1644502560000|2022-02-10 14:16:00|22052.77|22052.77|22052.04|22052.04|22052.93|22052.93|22052.04|22052.04|0
1644502570000|2022-02-10 14:16:10|22052.11|22052.11|22052.22|22052.22|22052.22|22052.22|22052.04|22052.04|0
1644502580000|2022-02-10 14:16:20|22052.36|22052.36|22052.58|22052.58|22052.58|22052.58|22051.68|22051.68|0
1644502590000|2022-02-10 14:16:30|22052.6|22052.6|22052.14|22052.14|22052.87|22052.87|22051.96|22051.96|0
1644502600000|2022-02-10 14:16:40|22052.18|22052.18|22052.53|22052.53|22052.66|22052.66|22051.98|22051.98|0
1644502610000|2022-02-10 14:16:50|22052.27|22052.27|22053.16|22053.16|22053.16|22053.16|22052.22|22052.22|0
1644502620000|2022-02-10 14:17:00|22053.11|22053.11|22053.29|22053.29|22053.29|22053.29|22053|22053|0
1644502630000|2022-02-10 14:17:10|22053.22|22053.22|22053.86|22053.86|22053.87|22053.87|22053.22|22053.22|0
1644502640000|2022-02-10 14:17:20|22053.94|22053.94|22053.39|22053.39|22054.27|22054.27|22053.39|22053.39|0
1644502650000|2022-02-10 14:17:30|22053.42|22053.42|22054.85|22054.85|22054.85|22054.85|22052.68|22052.68|0
1644502660000|2022-02-10 14:17:40|22054.89|22054.89|22057.33|22057.33|22057.33|22057.33|22054.89|22054.89|0
1644502670000|2022-02-10 14:17:50|22057.35|22057.35|22056.79|22056.79|22057.53|22057.53|22056.49|22056.49|0
1644502680000|2022-02-10 14:18:00|22056.77|22056.77|22057.03|22057.03|22057.34|22057.34|22056.76|22056.76|0
1644502690000|2022-02-10 14:18:10|22057.2|22057.2|22057.13|22057.13|22057.42|22057.42|22057.04|22057.04|0
1644502700000|2022-02-10 14:18:20|22057.06|22057.06|22056.37|22056.37|22057.11|22057.11|22055.89|22055.89|0
1644502710000|2022-02-10 14:18:30|22056.31|22056.31|22056.15|22056.15|22056.31|22056.31|22055.89|22055.89|0
1644502720000|2022-02-10 14:18:40|22056.22|22056.22|22055.4|22055.4|22056.22|22056.22|22055.4|22055.4|0
1644502730000|2022-02-10 14:18:50|22055.47|22055.47|22055.13|22055.13|22055.47|22055.47|22055.06|22055.06|0
1644502740000|2022-02-10 14:19:00|22055.04|22055.04|22055.56|22055.56|22055.56|22055.56|22054.87|22054.87|0
1644502750000|2022-02-10 14:19:10|22055.51|22055.51|22055.34|22055.34|22055.51|22055.51|22055.24|22055.24|0
1644502760000|2022-02-10 14:19:20|22055.27|22055.27|22055.42|22055.42|22055.42|22055.42|22055.04|22055.04|0
1644502770000|2022-02-10 14:19:30|22055.39|22055.39|22055.57|22055.57|22055.57|22055.57|22055.39|22055.39|0
1644502780000|2022-02-10 14:19:40|22055.64|22055.64|22055.9|22055.9|22056.05|22056.05|22055.32|22055.32|0
1644502790000|2022-02-10 14:19:50|22055.94|22055.94|22054.28|22054.28|22055.94|22055.94|22054.28|22054.28|0
1644502800000|2022-02-10 14:20:00|22054.32|22054.32|22054.63|22054.63|22054.75|22054.75|22054.32|22054.32|0
1644502810000|2022-02-10 14:20:10|22054.53|22054.53|22054.59|22054.59|22054.81|22054.81|22054.53|22054.53|0
1644502820000|2022-02-10 14:20:20|22054.84|22054.84|22055.57|22055.57|22055.63|22055.63|22054.82|22054.82|0
1644502830000|2022-02-10 14:20:30|22055.72|22055.72|22054.67|22054.67|22055.72|22055.72|22054.32|22054.32|0
1644502840000|2022-02-10 14:20:40|22054.95|22054.95|22055.29|22055.29|22055.29|22055.29|22054.95|22054.95|0
1644502850000|2022-02-10 14:20:50|22055.37|22055.37|22054.7|22054.7|22055.48|22055.48|22054.59|22054.59|0
1644502860000|2022-02-10 14:21:00|22054.72|22054.72|22054.79|22054.79|22055.26|22055.26|22054.72|22054.72|0
1644502870000|2022-02-10 14:21:10|22054.57|22054.57|22054.84|22054.84|22054.84|22054.84|22054.55|22054.55|0
1644502880000|2022-02-10 14:21:20|22054.81|22054.81|22054.26|22054.26|22054.81|22054.81|22054.24|22054.24|0
1644502890000|2022-02-10 14:21:30|22054.08|22054.08|22053.63|22053.63|22054.08|22054.08|22053.56|22053.56|0
1644502900000|2022-02-10 14:21:40|22053.7|22053.7|22053.64|22053.64|22053.82|22053.82|22053.45|22053.45|0
1644502910000|2022-02-10 14:21:50|22053.66|22053.66|22071.45|22071.45|22072.13|22072.13|22052.93|22052.93|0
1644502920000|2022-02-10 14:22:00|22071.59|22071.59|22071.7|22071.7|22072.07|22072.07|22071.16|22071.16|0
1644502930000|2022-02-10 14:22:10|22071.84|22071.84|22071.74|22071.74|22071.95|22071.95|22071.08|22071.08|0
1644502940000|2022-02-10 14:22:20|22071.83|22071.83|22073.01|22073.01|22073.05|22073.05|22071.83|22071.83|0
1644502950000|2022-02-10 14:22:30|22073.04|22073.04|22072.91|22072.91|22073.24|22073.24|22072.76|22072.76|0
1644502960000|2022-02-10 14:22:40|22073.06|22073.06|22073.87|22073.87|22074.06|22074.06|22073.04|22073.04|0
1644502970000|2022-02-10 14:22:50|22073.95|22073.95|22074.08|22074.08|22074.47|22074.47|22073.93|22073.93|0
1644502980000|2022-02-10 14:23:00|22074.02|22074.02|22074.27|22074.27|22074.77|22074.77|22074.02|22074.02|0
1644502990000|2022-02-10 14:23:10|22074.14|22074.14|22072.77|22072.77|22074.27|22074.27|22072.77|22072.77|0
1644503000000|2022-02-10 14:23:20|22072.65|22072.65|22072.36|22072.36|22072.86|22072.86|22072.32|22072.32|0
1644503010000|2022-02-10 14:23:30|22072.43|22072.43|22071.39|22071.39|22072.43|22072.43|22071.27|22071.27|0
1644503020000|2022-02-10 14:23:40|22071.44|22071.44|22072.72|22072.72|22072.72|22072.72|22071.44|22071.44|0
1644503030000|2022-02-10 14:23:50|22072.65|22072.65|22071.84|22071.84|22072.65|22072.65|22071.4|22071.4|0
1644503040000|2022-02-10 14:24:00|22071.7|22071.7|22071.7|22071.7|22071.73|22071.73|22071.46|22071.46|0
1644503050000|2022-02-10 14:24:10|22071.67|22071.67|22071.62|22071.62|22071.85|22071.85|22071.39|22071.39|0
1644503060000|2022-02-10 14:24:20|22071.48|22071.48|22071.99|22071.99|22072.36|22072.36|22071.38|22071.38|0
1644503070000|2022-02-10 14:24:30|22072.39|22072.39|22072.43|22072.43|22072.55|22072.55|22072.31|22072.31|0
1644503080000|2022-02-10 14:24:40|22072|22072|22071.92|22071.92|22072|22072|22071.2|22071.2|0
1644503090000|2022-02-10 14:24:50|22072.07|22072.07|22070.83|22070.83|22072.07|22072.07|22070.8|22070.8|0
1644503100000|2022-02-10 14:25:00|22070.74|22070.74|22070.49|22070.49|22071.5|22071.5|22070.37|22070.37|0
1644503110000|2022-02-10 14:25:10|22070.38|22070.38|22069.55|22069.55|22070.4|22070.4|22069.34|22069.34|0
1644503120000|2022-02-10 14:25:20|22069.59|22069.59|22069.18|22069.18|22069.59|22069.59|22069.18|22069.18|0
1644503130000|2022-02-10 14:25:30|22069.31|22069.31|22067.86|22067.86|22069.31|22069.31|22067.86|22067.86|0
1644503140000|2022-02-10 14:25:40|22067.8|22067.8|22067.36|22067.36|22067.8|22067.8|22067.36|22067.36|0
1644503150000|2022-02-10 14:25:50|22067.29|22067.29|22066.99|22066.99|22067.29|22067.29|22066.99|22066.99|0
1644503160000|2022-02-10 14:26:00|22067.25|22067.25|22066.15|22066.15|22067.29|22067.29|22066.08|22066.08|0
1644503170000|2022-02-10 14:26:10|22065.93|22065.93|22064.67|22064.67|22065.93|22065.93|22064.67|22064.67|0
1644503180000|2022-02-10 14:26:20|22064.41|22064.41|22063.41|22063.41|22064.41|22064.41|22063.41|22063.41|0
1644503190000|2022-02-10 14:26:30|22062.9|22062.9|22062.73|22062.73|22063.17|22063.17|22062.57|22062.57|0
1644503200000|2022-02-10 14:26:40|22062.58|22062.58|22063.38|22063.38|22063.38|22063.38|22062.46|22062.46|0
1644503210000|2022-02-10 14:26:50|22063.35|22063.35|22064.59|22064.59|22064.59|22064.59|22063.27|22063.27|0
1644503220000|2022-02-10 14:27:00|22064.76|22064.76|22065.72|22065.72|22065.72|22065.72|22064.76|22064.76|0
1644503230000|2022-02-10 14:27:10|22065.64|22065.64|22065.65|22065.65|22066.11|22066.11|22065.57|22065.57|0
1644503240000|2022-02-10 14:27:20|22065.78|22065.78|22065.95|22065.95|22065.95|22065.95|22065.62|22065.62|0
1644503250000|2022-02-10 14:27:30|22066.01|22066.01|22066.64|22066.64|22066.7|22066.7|22066.01|22066.01|0
1644503260000|2022-02-10 14:27:40|22066.71|22066.71|22065.91|22065.91|22066.71|22066.71|22065.79|22065.79|0
1644503270000|2022-02-10 14:27:50|22065.98|22065.98|22066.44|22066.44|22066.65|22066.65|22065.98|22065.98|0
1644503280000|2022-02-10 14:28:00|22066.37|22066.37|22065.27|22065.27|22066.37|22066.37|22064.98|22064.98|0
1644503290000|2022-02-10 14:28:10|22065.16|22065.16|22066.17|22066.17|22066.17|22066.17|22065.16|22065.16|0
1644503300000|2022-02-10 14:28:20|22066.06|22066.06|22066.2|22066.2|22066.27|22066.27|22066.06|22066.06|0
1644503310000|2022-02-10 14:28:30|22065.9|22065.9|22065.94|22065.94|22066.05|22066.05|22065.78|22065.78|0
1644503320000|2022-02-10 14:28:40|22065.86|22065.86|22065.44|22065.44|22065.98|22065.98|22065.37|22065.37|0
1644503330000|2022-02-10 14:28:50|22065.36|22065.36|22065.26|22065.26|22065.56|22065.56|22065.26|22065.26|0
1644503340000|2022-02-10 14:29:00|22065.19|22065.19|22066.21|22066.21|22066.32|22066.32|22065.09|22065.09|0
1644503350000|2022-02-10 14:29:10|22066.4|22066.4|22067.12|22067.12|22067.17|22067.17|22066.34|22066.34|0
1644503360000|2022-02-10 14:29:20|22067.22|22067.22|22067.16|22067.16|22067.4|22067.4|22066.94|22066.94|0
1644503370000|2022-02-10 14:29:30|22067.34|22067.34|22067.07|22067.07|22067.47|22067.47|22066.84|22066.84|0
1644503380000|2022-02-10 14:29:40|22066.95|22066.95|22066.37|22066.37|22066.95|22066.95|22066.37|22066.37|0
1644503390000|2022-02-10 14:29:50|22066.46|22066.46|22068.18|22068.18|22068.23|22068.23|22066.46|22066.46|0
1644503400000|2022-02-10 14:30:00|22068.21|22068.21|22069.54|22069.54|22070.35|22070.35|22068.21|22068.21|0
1644503410000|2022-02-10 14:30:10|22069.49|22069.49|22071.55|22071.55|22071.72|22071.72|22069.09|22069.09|0
1644503420000|2022-02-10 14:30:20|22071.61|22071.61|22072.06|22072.06|22073.34|22073.34|22071.61|22071.61|0
1644503430000|2022-02-10 14:30:30|22072.1|22072.1|22071.92|22071.92|22072.6|22072.6|22071.8|22071.8|0
1644503440000|2022-02-10 14:30:40|22071.85|22071.85|22070.69|22070.69|22071.93|22071.93|22070.69|22070.69|0
1644503450000|2022-02-10 14:30:50|22070.83|22070.83|22070.92|22070.92|22071.02|22071.02|22070.5|22070.5|0
1644503460000|2022-02-10 14:31:00|22070.79|22070.79|22072.39|22072.39|22072.81|22072.81|22070.79|22070.79|0
1644503470000|2022-02-10 14:31:10|22072.35|22072.35|22072.91|22072.91|22072.91|22072.91|22072.35|22072.35|0
1644503480000|2022-02-10 14:31:20|22073.03|22073.03|22073.73|22073.73|22073.78|22073.78|22072.9|22072.9|0
1644503490000|2022-02-10 14:31:30|22073.51|22073.51|22076.2|22076.2|22076.2|22076.2|22073.51|22073.51|0
1644503500000|2022-02-10 14:31:40|22076.27|22076.27|22077.31|22077.31|22077.31|22077.31|22076.2|22076.2|0
1644503510000|2022-02-10 14:31:50|22077.51|22077.51|22081.06|22081.06|22081.07|22081.07|22077.42|22077.42|0
1644503520000|2022-02-10 14:32:00|22080.99|22080.99|22082.09|22082.09|22082.42|22082.42|22080.84|22080.84|0
1644503530000|2022-02-10 14:32:10|22082.06|22082.06|22082.09|22082.09|22082.54|22082.54|22082.01|22082.01|0
1644503540000|2022-02-10 14:32:20|22082.21|22082.21|22083.42|22083.42|22083.78|22083.78|22082.21|22082.21|0
1644503550000|2022-02-10 14:32:30|22083.46|22083.46|22083.44|22083.44|22083.67|22083.67|22083.14|22083.14|0
1644503560000|2022-02-10 14:32:40|22083.52|22083.52|22084.61|22084.61|22084.82|22084.82|22083.52|22083.52|0
1644503570000|2022-02-10 14:32:50|22084.65|22084.65|22087.5|22087.5|22088|22088|22084.65|22084.65|0
1644503580000|2022-02-10 14:33:00|22087.65|22087.65|22091.32|22091.32|22091.32|22091.32|22086.93|22086.93|0
1644503590000|2022-02-10 14:33:10|22091.35|22091.35|22092.29|22092.29|22092.36|22092.36|22091.25|22091.25|0
1644503600000|2022-02-10 14:33:20|22092.38|22092.38|22092.77|22092.77|22093.4|22093.4|22092.38|22092.38|0
1644503610000|2022-02-10 14:33:30|22092.83|22092.83|22092.62|22092.62|22093.19|22093.19|22092.31|22092.31|0
1644503620000|2022-02-10 14:33:40|22092.56|22092.56|22091.93|22091.93|22092.66|22092.66|22091.93|22091.93|0
1644503630000|2022-02-10 14:33:50|22091.72|22091.72|22089.19|22089.19|22091.76|22091.76|22089.19|22089.19|0
1644503640000|2022-02-10 14:34:00|22089.6|22089.6|22090.69|22090.69|22090.69|22090.69|22089.6|22089.6|0
1644503650000|2022-02-10 14:34:10|22090.64|22090.64|22089.81|22089.81|22090.64|22090.64|22089.65|22089.65|0
1644503660000|2022-02-10 14:34:20|22089.77|22089.77|22090.34|22090.34|22090.62|22090.62|22089.46|22089.46|0
1644503670000|2022-02-10 14:34:30|22090.52|22090.52|22093.32|22093.32|22093.32|22093.32|22090.52|22090.52|0
1644503680000|2022-02-10 14:34:40|22093.44|22093.44|22095.43|22095.43|22095.8|22095.8|22093.44|22093.44|0
1644503690000|2022-02-10 14:34:50|22095.4|22095.4|22096.69|22096.69|22096.69|22096.69|22095.33|22095.33|0
1644503700000|2022-02-10 14:35:00|22096.58|22096.58|22098.16|22098.16|22098.16|22098.16|22096.58|22096.58|0
1644503710000|2022-02-10 14:35:10|22098.22|22098.22|22098.55|22098.55|22099.2|22099.2|22097.98|22097.98|0
1644503720000|2022-02-10 14:35:20|22098.4|22098.4|22098.93|22098.93|22098.93|22098.93|22097.99|22097.99|0
1644503730000|2022-02-10 14:35:30|22098.9|22098.9|22098.1|22098.1|22098.91|22098.91|22098.1|22098.1|0
1644503740000|2022-02-10 14:35:40|22098.04|22098.04|22100.04|22100.04|22100.51|22100.51|22098.04|22098.04|0
1644503750000|2022-02-10 14:35:50|22100.08|22100.08|22100.67|22100.67|22100.76|22100.76|22100.08|22100.08|0
1644503760000|2022-02-10 14:36:00|22100.79|22100.79|22103.79|22103.79|22103.79|22103.79|22100.79|22100.79|0
1644503770000|2022-02-10 14:36:10|22103.81|22103.81|22104.58|22104.58|22105.17|22105.17|22103.81|22103.81|0
1644503780000|2022-02-10 14:36:20|22104.56|22104.56|22107.08|22107.08|22107.74|22107.74|22104.53|22104.53|0
1644503790000|2022-02-10 14:36:30|22107.26|22107.26|22107.68|22107.68|22108.99|22108.99|22107.26|22107.26|0
1644503800000|2022-02-10 14:36:40|22107.52|22107.52|22106.85|22106.85|22107.62|22107.62|22106.54|22106.54|0
1644503810000|2022-02-10 14:36:50|22107.04|22107.04|22109.66|22109.66|22109.66|22109.66|22107.04|22107.04|0
1644503820000|2022-02-10 14:37:00|22109.81|22109.81|22111.96|22111.96|22111.96|22111.96|22109.73|22109.73|0
1644503830000|2022-02-10 14:37:10|22111.91|22111.91|22110.99|22110.99|22111.91|22111.91|22110.99|22110.99|0
1644503840000|2022-02-10 14:37:20|22110.87|22110.87|22110.42|22110.42|22111.2|22111.2|22110.42|22110.42|0
1644503850000|2022-02-10 14:37:30|22110.48|22110.48|22111.03|22111.03|22111.03|22111.03|22110.38|22110.38|0
1644503860000|2022-02-10 14:37:40|22110.83|22110.83|22111.29|22111.29|22111.34|22111.34|22110.83|22110.83|0
1644503870000|2022-02-10 14:37:50|22111.25|22111.25|22111.42|22111.42|22111.61|22111.61|22111.25|22111.25|0
1644503880000|2022-02-10 14:38:00|22111.37|22111.37|22108.11|22108.11|22111.37|22111.37|22108.11|22108.11|0
1644503890000|2022-02-10 14:38:10|22108.04|22108.04|22103.42|22103.42|22108.04|22108.04|22103.31|22103.31|0
1644503900000|2022-02-10 14:38:20|22103.48|22103.48|22104.09|22104.09|22104.18|22104.18|22102.81|22102.81|0
1644503910000|2022-02-10 14:38:30|22103.89|22103.89|22104.91|22104.91|22104.99|22104.99|22103.74|22103.74|0
1644503920000|2022-02-10 14:38:40|22104.93|22104.93|22106.6|22106.6|22106.68|22106.68|22104.93|22104.93|0
1644503930000|2022-02-10 14:38:50|22106.99|22106.99|22107.35|22107.35|22107.35|22107.35|22106.53|22106.53|0
1644503940000|2022-02-10 14:39:00|22107.33|22107.33|22107.31|22107.31|22107.87|22107.87|22107.13|22107.13|0
1644503950000|2022-02-10 14:39:10|22107.25|22107.25|22107.99|22107.99|22107.99|22107.99|22107.16|22107.16|0
1644503960000|2022-02-10 14:39:20|22108.24|22108.24|22109.02|22109.02|22109.12|22109.12|22108.07|22108.07|0
1644503970000|2022-02-10 14:39:30|22109.08|22109.08|22110.28|22110.28|22110.28|22110.28|22108.3|22108.3|0
1644503980000|2022-02-10 14:39:40|22110.37|22110.37|22113.49|22113.49|22113.49|22113.49|22110.37|22110.37|0
1644503990000|2022-02-10 14:39:50|22113.6|22113.6|22113.67|22113.67|22114.6|22114.6|22113.52|22113.52|0
1644504000000|2022-02-10 14:40:00|22113.6|22113.6|22112.28|22112.28|22113.6|22113.6|22112.28|22112.28|0
1644504010000|2022-02-10 14:40:10|22112.33|22112.33|22117.4|22117.4|22117.63|22117.63|22112.09|22112.09|0
1644504020000|2022-02-10 14:40:20|22117.52|22117.52|22117.14|22117.14|22117.66|22117.66|22116.14|22116.14|0
1644504030000|2022-02-10 14:40:30|22117.13|22117.13|22117.92|22117.92|22117.93|22117.93|22117.13|22117.13|0
1644504040000|2022-02-10 14:40:40|22117.9|22117.9|22119.17|22119.17|22119.48|22119.48|22117.9|22117.9|0
1644504050000|2022-02-10 14:40:50|22119.11|22119.11|22119.57|22119.57|22119.83|22119.83|22118.96|22118.96|0
1644504060000|2022-02-10 14:41:00|22119.61|22119.61|22119.56|22119.56|22119.8|22119.8|22119.39|22119.39|0
1644504070000|2022-02-10 14:41:10|22119.63|22119.63|22120.31|22120.31|22120.31|22120.31|22119.63|22119.63|0
1644504080000|2022-02-10 14:41:20|22120.16|22120.16|22120.15|22120.15|22120.48|22120.48|22120.02|22120.02|0
1644504090000|2022-02-10 14:41:30|22120.11|22120.11|22120.83|22120.83|22120.96|22120.96|22120.11|22120.11|0
1644504100000|2022-02-10 14:41:40|22120.98|22120.98|22120.96|22120.96|22121.22|22121.22|22120.85|22120.85|0
1644504110000|2022-02-10 14:41:50|22120.91|22120.91|22121.35|22121.35|22122.01|22122.01|22120.91|22120.91|0
1644504120000|2022-02-10 14:42:00|22121.34|22121.34|22120.97|22120.97|22121.6|22121.6|22120.97|22120.97|0
1644504130000|2022-02-10 14:42:10|22120.78|22120.78|22120.35|22120.35|22120.78|22120.78|22120.31|22120.31|0
1644504140000|2022-02-10 14:42:20|22120.27|22120.27|22120.83|22120.83|22121.09|22121.09|22120.27|22120.27|0
1644504150000|2022-02-10 14:42:30|22120.65|22120.65|22123.07|22123.07|22123.24|22123.24|22120.65|22120.65|0
1644504160000|2022-02-10 14:42:40|22123.17|22123.17|22123.68|22123.68|22123.68|22123.68|22122.9|22122.9|0
1644504170000|2022-02-10 14:42:50|22123.56|22123.56|22123.7|22123.7|22124.21|22124.21|22123.51|22123.51|0
1644504180000|2022-02-10 14:43:00|22123.64|22123.64|22123.64|22123.64|22124.06|22124.06|22123.37|22123.37|0
1644504190000|2022-02-10 14:43:10|22123.71|22123.71|22124.73|22124.73|22124.8|22124.8|22123.71|22123.71|0
1644504200000|2022-02-10 14:43:20|22124.71|22124.71|22125.51|22125.51|22125.86|22125.86|22124.49|22124.49|0
1644504210000|2022-02-10 14:43:30|22125.61|22125.61|22128.17|22128.17|22128.17|22128.17|22125.61|22125.61|0
1644504220000|2022-02-10 14:43:40|22128.23|22128.23|22128.28|22128.28|22128.76|22128.76|22128.23|22128.23|0
1644504230000|2022-02-10 14:43:50|22128.32|22128.32|22130.08|22130.08|22130.21|22130.21|22128.32|22128.32|0
1644504240000|2022-02-10 14:44:00|22130.02|22130.02|22130.06|22130.06|22130.16|22130.16|22129.78|22129.78|0
1644504250000|2022-02-10 14:44:10|22130.13|22130.13|22131.39|22131.39|22132.09|22132.09|22130.09|22130.09|0
1644504260000|2022-02-10 14:44:20|22131.25|22131.25|22131.88|22131.88|22131.94|22131.94|22131.1|22131.1|0
1644504270000|2022-02-10 14:44:30|22131.84|22131.84|22132.34|22132.34|22132.34|22132.34|22131.56|22131.56|0
1644504280000|2022-02-10 14:44:40|22132.24|22132.24|22132.22|22132.22|22132.87|22132.87|22132.16|22132.16|0
1644504290000|2022-02-10 14:44:50|22132.29|22132.29|22132.45|22132.45|22132.86|22132.86|22132.13|22132.13|0
1644504300000|2022-02-10 14:45:00|22132.58|22132.58|22133.25|22133.25|22133.66|22133.66|22132.51|22132.51|0
1644504310000|2022-02-10 14:45:10|22133.28|22133.28|22133.95|22133.95|22134.26|22134.26|22133.27|22133.27|0
1644504320000|2022-02-10 14:45:20|22133.89|22133.89|22135.03|22135.03|22135.08|22135.08|22133.79|22133.79|0
1644504330000|2022-02-10 14:45:30|22135.14|22135.14|22137.96|22137.96|22137.96|22137.96|22135.1|22135.1|0
1644504340000|2022-02-10 14:45:40|22138.16|22138.16|22140.28|22140.28|22140.64|22140.64|22138.16|22138.16|0
1644504350000|2022-02-10 14:45:50|22140.33|22140.33|22143.3|22143.3|22143.38|22143.38|22140.26|22140.26|0
1644504360000|2022-02-10 14:46:00|22143.39|22143.39|22145.71|22145.71|22145.71|22145.71|22143.36|22143.36|0
1644504370000|2022-02-10 14:46:10|22145.93|22145.93|22149.33|22149.33|22149.33|22149.33|22145.93|22145.93|0
1644504380000|2022-02-10 14:46:20|22149.35|22149.35|22151.77|22151.77|22151.77|22151.77|22149.35|22149.35|0
1644504390000|2022-02-10 14:46:30|22151.88|22151.88|22152.78|22152.78|22152.92|22152.92|22151.83|22151.83|0
1644504400000|2022-02-10 14:46:40|22152.94|22152.94|22153.32|22153.32|22153.38|22153.38|22152.89|22152.89|0
1644504410000|2022-02-10 14:46:50|22153.46|22153.46|22153.22|22153.22|22153.57|22153.57|22152.47|22152.47|0
1644504420000|2022-02-10 14:47:00|22153.51|22153.51|22153.27|22153.27|22154.66|22154.66|22153.27|22153.27|0
1644504430000|2022-02-10 14:47:10|22153.31|22153.31|22152.06|22152.06|22153.31|22153.31|22152.06|22152.06|0
1644504440000|2022-02-10 14:47:20|22152.12|22152.12|22152.07|22152.07|22152.29|22152.29|22151.72|22151.72|0
1644504450000|2022-02-10 14:47:30|22151.96|22151.96|22152.22|22152.22|22152.36|22152.36|22151.83|22151.83|0
1644504460000|2022-02-10 14:47:40|22152.31|22152.31|22152.26|22152.26|22152.34|22152.34|22152.06|22152.06|0
1644504470000|2022-02-10 14:47:50|22152.3|22152.3|22151.62|22151.62|22152.36|22152.36|22151.62|22151.62|0
1644504480000|2022-02-10 14:48:00|22151.47|22151.47|22148.95|22148.95|22151.47|22151.47|22148.95|22148.95|0
1644504490000|2022-02-10 14:48:10|22148.87|22148.87|22147.57|22147.57|22148.87|22148.87|22147.57|22147.57|0
1644504500000|2022-02-10 14:48:20|22145.99|22145.99|22145.05|22145.05|22145.99|22145.99|22145.05|22145.05|0
1644504510000|2022-02-10 14:48:30|22145|22145|22144.71|22144.71|22145.05|22145.05|22144.47|22144.47|0
1644504520000|2022-02-10 14:48:40|22144.78|22144.78|22144.74|22144.74|22144.85|22144.85|22144.33|22144.33|0
1644504530000|2022-02-10 14:48:50|22144.71|22144.71|22144.04|22144.04|22144.73|22144.73|22143.86|22143.86|0
1644504540000|2022-02-10 14:49:00|22143.92|22143.92|22141.87|22141.87|22143.92|22143.92|22141.77|22141.77|0
1644504550000|2022-02-10 14:49:10|22141.77|22141.77|22139.7|22139.7|22141.77|22141.77|22139.49|22139.49|0
1644504560000|2022-02-10 14:49:20|22139.58|22139.58|22138.92|22138.92|22139.69|22139.69|22138.92|22138.92|0
1644504570000|2022-02-10 14:49:30|22138.9|22138.9|22138.62|22138.62|22138.94|22138.94|22138.62|22138.62|0
1644504580000|2022-02-10 14:49:40|22138.47|22138.47|22138.9|22138.9|22138.99|22138.99|22138.43|22138.43|0
1644504590000|2022-02-10 14:49:50|22138.95|22138.95|22138.89|22138.89|22139.28|22139.28|22138.89|22138.89|0
1644504600000|2022-02-10 14:50:00|22138.85|22138.85|22137.96|22137.96|22138.85|22138.85|22137.8|22137.8|0
1644504610000|2022-02-10 14:50:10|22137.95|22137.95|22140.23|22140.23|22140.23|22140.23|22137.73|22137.73|0
1644504620000|2022-02-10 14:50:20|22140.11|22140.11|22144.62|22144.62|22144.62|22144.62|22140.11|22140.11|0
1644504630000|2022-02-10 14:50:30|22144.67|22144.67|22145.66|22145.66|22145.9|22145.9|22144.67|22144.67|0
1644504640000|2022-02-10 14:50:40|22145.84|22145.84|22146.72|22146.72|22146.76|22146.76|22145.84|22145.84|0
1644504650000|2022-02-10 14:50:50|22146.82|22146.82|22147.43|22147.43|22147.43|22147.43|22146.5|22146.5|0
1644504660000|2022-02-10 14:51:00|22147.36|22147.36|22148.67|22148.67|22148.67|22148.67|22147.3|22147.3|0
1644504670000|2022-02-10 14:51:10|22148.81|22148.81|22157.62|22157.62|22157.62|22157.62|22148.81|22148.81|0
1644504680000|2022-02-10 14:51:20|22157.66|22157.66|22157.91|22157.91|22159.12|22159.12|22157.66|22157.66|0
1644504690000|2022-02-10 14:51:30|22157.82|22157.82|22157.54|22157.54|22158.16|22158.16|22157.54|22157.54|0
1644504700000|2022-02-10 14:51:40|22157.47|22157.47|22158.62|22158.62|22158.69|22158.69|22157.44|22157.44|0
1644504710000|2022-02-10 14:51:50|22158.24|22158.24|22159.25|22159.25|22159.25|22159.25|22158.24|22158.24|0
1644504720000|2022-02-10 14:52:00|22159.36|22159.36|22159.66|22159.66|22159.79|22159.79|22158.98|22158.98|0
1644504730000|2022-02-10 14:52:10|22159.88|22159.88|22160.17|22160.17|22160.39|22160.39|22159.85|22159.85|0
1644504740000|2022-02-10 14:52:20|22160.36|22160.36|22161.36|22161.36|22161.45|22161.45|22160.36|22160.36|0
1644504750000|2022-02-10 14:52:30|22161.49|22161.49|22164.24|22164.24|22164.24|22164.24|22161.49|22161.49|0
1644504760000|2022-02-10 14:52:40|22164.46|22164.46|22166.25|22166.25|22166.57|22166.57|22164.46|22164.46|0
1644504770000|2022-02-10 14:52:50|22166.35|22166.35|22166.61|22166.61|22166.65|22166.65|22166.35|22166.35|0
1644504780000|2022-02-10 14:53:00|22166.51|22166.51|22166.53|22166.53|22166.92|22166.92|22166.39|22166.39|0
1644504790000|2022-02-10 14:53:10|22166.44|22166.44|22166.71|22166.71|22166.95|22166.95|22166.27|22166.27|0
1644504800000|2022-02-10 14:53:20|22166.69|22166.69|22166.31|22166.31|22166.69|22166.69|22166.31|22166.31|0
1644504810000|2022-02-10 14:53:30|22166.38|22166.38|22166.57|22166.57|22166.84|22166.84|22166.24|22166.24|0
1644504820000|2022-02-10 14:53:40|22166.41|22166.41|22166.72|22166.72|22166.86|22166.86|22166.36|22166.36|0
1644504830000|2022-02-10 14:53:50|22166.79|22166.79|22167.31|22167.31|22167.31|22167.31|22166.71|22166.71|0
1644504840000|2022-02-10 14:54:00|22167.37|22167.37|22168.05|22168.05|22168.39|22168.39|22167.37|22167.37|0
1644504850000|2022-02-10 14:54:10|22167.94|22167.94|22168.51|22168.51|22168.58|22168.58|22167.55|22167.55|0
1644504860000|2022-02-10 14:54:20|22168.48|22168.48|22168.19|22168.19|22168.65|22168.65|22168.16|22168.16|0
1644504870000|2022-02-10 14:54:30|22168.26|22168.26|22168.31|22168.31|22169.13|22169.13|22168.26|22168.26|0
1644504880000|2022-02-10 14:54:40|22168.33|22168.33|22168.5|22168.5|22168.74|22168.74|22168.23|22168.23|0
1644504890000|2022-02-10 14:54:50|22168.56|22168.56|22168.82|22168.82|22168.82|22168.82|22167.97|22167.97|0
1644504900000|2022-02-10 14:55:00|22168.61|22168.61|22166.47|22166.47|22169.05|22169.05|22166.47|22166.47|0
1644504910000|2022-02-10 14:55:10|22166.21|22166.21|22168.05|22168.05|22168.3|22168.3|22165.83|22165.83|0
1644504920000|2022-02-10 14:55:20|22167.93|22167.93|22167.46|22167.46|22168.03|22168.03|22167.46|22167.46|0
1644504930000|2022-02-10 14:55:30|22167.5|22167.5|22168.77|22168.77|22168.77|22168.77|22167.2|22167.2|0
1644504940000|2022-02-10 14:55:40|22168.83|22168.83|22172.48|22172.48|22172.48|22172.48|22168.83|22168.83|0
1644504950000|2022-02-10 14:55:50|22172.76|22172.76|22176.42|22176.42|22176.42|22176.42|22172.76|22172.76|0
1644504960000|2022-02-10 14:56:00|22176.2|22176.2|22177.28|22177.28|22177.35|22177.35|22176.2|22176.2|0
1644504970000|2022-02-10 14:56:10|22177.31|22177.31|22177.07|22177.07|22177.54|22177.54|22177.07|22177.07|0
1644504980000|2022-02-10 14:56:20|22176.91|22176.91|22176.82|22176.82|22177.11|22177.11|22176.82|22176.82|0
1644504990000|2022-02-10 14:56:30|22177.07|22177.07|22177.55|22177.55|22177.68|22177.68|22176.81|22176.81|0
1644505000000|2022-02-10 14:56:40|22177.53|22177.53|22176.9|22176.9|22177.53|22177.53|22176.9|22176.9|0
1644505010000|2022-02-10 14:56:50|22177.08|22177.08|22177.61|22177.61|22177.72|22177.72|22176.97|22176.97|0
1644505020000|2022-02-10 14:57:00|22177.67|22177.67|22178.17|22178.17|22178.58|22178.58|22177.67|22177.67|0
1644505030000|2022-02-10 14:57:10|22178.38|22178.38|22178.09|22178.09|22178.68|22178.68|22177.95|22177.95|0
1644505040000|2022-02-10 14:57:20|22178.06|22178.06|22177.84|22177.84|22178.54|22178.54|22177.76|22177.76|0
1644505050000|2022-02-10 14:57:30|22177.79|22177.79|22177.56|22177.56|22177.79|22177.79|22177.29|22177.29|0
1644505060000|2022-02-10 14:57:40|22177.39|22177.39|22177.65|22177.65|22178.12|22178.12|22177.39|22177.39|0
1644505070000|2022-02-10 14:57:50|22177.71|22177.71|22179.23|22179.23|22179.23|22179.23|22177.45|22177.45|0
1644505080000|2022-02-10 14:58:00|22179.3|22179.3|22180.2|22180.2|22180.35|22180.35|22179.3|22179.3|0
1644505090000|2022-02-10 14:58:10|22180.09|22180.09|22180.99|22180.99|22180.99|22180.99|22180.09|22180.09|0
1644505100000|2022-02-10 14:58:20|22181.07|22181.07|22182.81|22182.81|22183.03|22183.03|22180.99|22180.99|0
1644505110000|2022-02-10 14:58:30|22183.01|22183.01|22186.32|22186.32|22186.32|22186.32|22183.01|22183.01|0
1644505120000|2022-02-10 14:58:40|22186.38|22186.38|22188.17|22188.17|22188.17|22188.17|22186.38|22186.38|0
1644505130000|2022-02-10 14:58:50|22188.22|22188.22|22189.21|22189.21|22189.5|22189.5|22188.21|22188.21|0
1644505140000|2022-02-10 14:59:00|22189.13|22189.13|22189.25|22189.25|22189.25|22189.25|22188.83|22188.83|0
1644505150000|2022-02-10 14:59:10|22189.23|22189.23|22189.26|22189.26|22189.59|22189.59|22189.01|22189.01|0
1644505160000|2022-02-10 14:59:20|22189.41|22189.41|22188.07|22188.07|22189.48|22189.48|22187.98|22187.98|0
1644505170000|2022-02-10 14:59:30|22187.98|22187.98|22187.13|22187.13|22187.98|22187.98|22187.13|22187.13|0
1644505180000|2022-02-10 14:59:40|22187.09|22187.09|22187.19|22187.19|22187.37|22187.37|22186.51|22186.51|0
1644505190000|2022-02-10 14:59:50|22187.13|22187.13|22186.56|22186.56|22187.13|22187.13|22186.52|22186.52|0
1644505200000|2022-02-10 15:00:00|22186.7|22186.7|22185.92|22185.92|22186.74|22186.74|22185.8|22185.8|0
1644505210000|2022-02-10 15:00:10|22185.98|22185.98|22185.47|22185.47|22186.03|22186.03|22185.47|22185.47|0
1644505220000|2022-02-10 15:00:20|22185.59|22185.59|22185.28|22185.28|22185.96|22185.96|22185.27|22185.27|0
1644505230000|2022-02-10 15:00:30|22185.33|22185.33|22184.99|22184.99|22185.33|22185.33|22184.72|22184.72|0
1644505240000|2022-02-10 15:00:40|22184.94|22184.94|22184.54|22184.54|22185.29|22185.29|22184.46|22184.46|0
1644505250000|2022-02-10 15:00:50|22184.24|22184.24|22184.32|22184.32|22184.62|22184.62|22184.18|22184.18|0
1644505260000|2022-02-10 15:01:00|22184.41|22184.41|22184.2|22184.2|22184.73|22184.73|22184.16|22184.16|0
1644505270000|2022-02-10 15:01:10|22184.1|22184.1|22184.89|22184.89|22185.41|22185.41|22183.94|22183.94|0
1644505280000|2022-02-10 15:01:20|22184.95|22184.95|22186.5|22186.5|22186.5|22186.5|22184.86|22184.86|0
1644505290000|2022-02-10 15:01:30|22186.44|22186.44|22188.95|22188.95|22188.95|22188.95|22186.44|22186.44|0
1644505300000|2022-02-10 15:01:40|22189.15|22189.15|22192.22|22192.22|22192.28|22192.28|22189.06|22189.06|0
1644505310000|2022-02-10 15:01:50|22192.35|22192.35|22196.21|22196.21|22196.21|22196.21|22192.35|22192.35|0
1644505320000|2022-02-10 15:02:00|22196.24|22196.24|22198.11|22198.11|22198.14|22198.14|22195.86|22195.86|0
1644505330000|2022-02-10 15:02:10|22198.05|22198.05|22199.82|22199.82|22199.82|22199.82|22198.05|22198.05|0
1644505340000|2022-02-10 15:02:20|22199.97|22199.97|22200.66|22200.66|22200.66|22200.66|22199.97|22199.97|0
1644505350000|2022-02-10 15:02:30|22200.42|22200.42|22201.1|22201.1|22201.13|22201.13|22200.35|22200.35|0
1644505360000|2022-02-10 15:02:40|22201.18|22201.18|22202.54|22202.54|22202.54|22202.54|22201.17|22201.17|0
1644505370000|2022-02-10 15:02:50|22202.48|22202.48|22203.35|22203.35|22203.36|22203.36|22202.42|22202.42|0
1644505380000|2022-02-10 15:03:00|22203.47|22203.47|22201.63|22201.63|22203.49|22203.49|22201.29|22201.29|0
1644505390000|2022-02-10 15:03:10|22201.52|22201.52|22201.48|22201.48|22201.6|22201.6|22201.33|22201.33|0
1644505400000|2022-02-10 15:03:20|22201.44|22201.44|22200.98|22200.98|22201.44|22201.44|22200.65|22200.65|0
1644505410000|2022-02-10 15:03:30|22201.02|22201.02|22199.46|22199.46|22201.02|22201.02|22199.46|22199.46|0
1644505420000|2022-02-10 15:03:40|22199.57|22199.57|22199.46|22199.46|22199.82|22199.82|22199.43|22199.43|0
1644505430000|2022-02-10 15:03:50|22199.37|22199.37|22198.96|22198.96|22199.61|22199.61|22198.96|22198.96|0
1644505440000|2022-02-10 15:04:00|22198.85|22198.85|22198.59|22198.59|22198.85|22198.85|22198.35|22198.35|0
1644505450000|2022-02-10 15:04:10|22198.53|22198.53|22198.61|22198.61|22198.67|22198.67|22198.34|22198.34|0
1644505460000|2022-02-10 15:04:20|22198.54|22198.54|22198.42|22198.42|22198.54|22198.54|22198.21|22198.21|0
1644505470000|2022-02-10 15:04:30|22198.47|22198.47|22198.75|22198.75|22198.75|22198.75|22198.26|22198.26|0
1644505480000|2022-02-10 15:04:40|22198.78|22198.78|22200.4|22200.4|22200.4|22200.4|22198.75|22198.75|0
1644505490000|2022-02-10 15:04:50|22200.5|22200.5|22202.92|22202.92|22202.92|22202.92|22200.5|22200.5|0
1644505500000|2022-02-10 15:05:00|22202.87|22202.87|22203.26|22203.26|22203.46|22203.46|22202.67|22202.67|0
1644505510000|2022-02-10 15:05:10|22203.29|22203.29|22203.18|22203.18|22203.29|22203.29|22203.13|22203.13|0
1644505520000|2022-02-10 15:05:20|22203.19|22203.19|22203.47|22203.47|22203.47|22203.47|22203.13|22203.13|0
1644505530000|2022-02-10 15:05:30|22203.51|22203.51|22203.64|22203.64|22203.73|22203.73|22203.35|22203.35|0
1644505540000|2022-02-10 15:05:40|22203.57|22203.57|22203.34|22203.34|22203.69|22203.69|22203.34|22203.34|0
1644505550000|2022-02-10 15:05:50|22203.51|22203.51|22203.62|22203.62|22203.85|22203.85|22203.51|22203.51|0
1644505560000|2022-02-10 15:06:00|22203.54|22203.54|22203.52|22203.52|22204.17|22204.17|22203.52|22203.52|0
1644505570000|2022-02-10 15:06:10|22203.64|22203.64|22203.92|22203.92|22204.19|22204.19|22203.64|22203.64|0
1644505580000|2022-02-10 15:06:20|22203.97|22203.97|22204.45|22204.45|22204.49|22204.49|22203.59|22203.59|0
1644505590000|2022-02-10 15:06:30|22204.41|22204.41|22203.82|22203.82|22204.74|22204.74|22203.76|22203.76|0
1644505600000|2022-02-10 15:06:40|22203.93|22203.93|22203.34|22203.34|22203.93|22203.93|22203.34|22203.34|0
1644505610000|2022-02-10 15:06:50|22203.12|22203.12|22202.65|22202.65|22203.17|22203.17|22202.65|22202.65|0
1644505620000|2022-02-10 15:07:00|22202.73|22202.73|22202.84|22202.84|22203.33|22203.33|22202.54|22202.54|0
1644505630000|2022-02-10 15:07:10|22202.78|22202.78|22201.26|22201.26|22202.78|22202.78|22201.2|22201.2|0
1644505640000|2022-02-10 15:07:20|22201.24|22201.24|22200.66|22200.66|22201.55|22201.55|22200.66|22200.66|0
1644505650000|2022-02-10 15:07:30|22200.68|22200.68|22200.22|22200.22|22200.8|22200.8|22200.17|22200.17|0
1644505660000|2022-02-10 15:07:40|22200.32|22200.32|22200.27|22200.27|22200.49|22200.49|22200.27|22200.27|0
1644505670000|2022-02-10 15:07:50|22200.12|22200.12|22199.37|22199.37|22200.24|22200.24|22199.37|22199.37|0
1644505680000|2022-02-10 15:08:00|22199.35|22199.35|22199.43|22199.43|22199.7|22199.7|22199.25|22199.25|0
1644505690000|2022-02-10 15:08:10|22199.52|22199.52|22199.43|22199.43|22199.56|22199.56|22199.07|22199.07|0
1644505700000|2022-02-10 15:08:20|22199.38|22199.38|22199.41|22199.41|22199.8|22199.8|22199.22|22199.22|0
1644505710000|2022-02-10 15:08:30|22199.36|22199.36|22199.8|22199.8|22199.8|22199.8|22199.36|22199.36|0
1644505720000|2022-02-10 15:08:40|22199.99|22199.99|22200.2|22200.2|22200.3|22200.3|22199.99|22199.99|0
1644505730000|2022-02-10 15:08:50|22200.07|22200.07|22200.52|22200.52|22200.64|22200.64|22200.07|22200.07|0
1644505740000|2022-02-10 15:09:00|22200.64|22200.64|22202.01|22202.01|22202.13|22202.13|22200.64|22200.64|0
1644505750000|2022-02-10 15:09:10|22202.27|22202.27|22203.82|22203.82|22203.82|22203.82|22202.27|22202.27|0
1644505760000|2022-02-10 15:09:20|22204|22204|22207.84|22207.84|22207.97|22207.97|22204|22204|0
1644505770000|2022-02-10 15:09:30|22208.05|22208.05|22210.4|22210.4|22210.53|22210.53|22207.94|22207.94|0
1644505780000|2022-02-10 15:09:40|22210.42|22210.42|22210.67|22210.67|22210.76|22210.76|22210.25|22210.25|0
1644505790000|2022-02-10 15:09:50|22210.71|22210.71|22211|22211|22211|22211|22210.57|22210.57|0
1644505800000|2022-02-10 15:10:00|22211.05|22211.05|22212.92|22212.92|22212.92|22212.92|22210.97|22210.97|0
1644505810000|2022-02-10 15:10:10|22212.76|22212.76|22213.17|22213.17|22213.51|22213.51|22212.76|22212.76|0
1644505820000|2022-02-10 15:10:20|22212.98|22212.98|22213.42|22213.42|22213.49|22213.49|22212.88|22212.88|0
1644505830000|2022-02-10 15:10:30|22213.62|22213.62|22214.9|22214.9|22215.16|22215.16|22213.55|22213.55|0
1644505840000|2022-02-10 15:10:40|22214.76|22214.76|22214.14|22214.14|22214.82|22214.82|22214.14|22214.14|0
1644505850000|2022-02-10 15:10:50|22214.2|22214.2|22214.4|22214.4|22214.48|22214.48|22214.14|22214.14|0
1644505860000|2022-02-10 15:11:00|22214.33|22214.33|22213.82|22213.82|22214.33|22214.33|22213.82|22213.82|0
1644505870000|2022-02-10 15:11:10|22213.99|22213.99|22212.28|22212.28|22213.99|22213.99|22212.28|22212.28|0
1644505880000|2022-02-10 15:11:20|22212|22212|22212.77|22212.77|22213.4|22213.4|22211.72|22211.72|0
1644505890000|2022-02-10 15:11:30|22212.88|22212.88|22212.17|22212.17|22212.93|22212.93|22212.17|22212.17|0
1644505900000|2022-02-10 15:11:40|22212.34|22212.34|22211.29|22211.29|22212.34|22212.34|22211.05|22211.05|0
1644505910000|2022-02-10 15:11:50|22211.19|22211.19|22209.99|22209.99|22211.19|22211.19|22209.99|22209.99|0
1644505920000|2022-02-10 15:12:00|22210.06|22210.06|22209.5|22209.5|22210.1|22210.1|22209.5|22209.5|0
1644505930000|2022-02-10 15:12:10|22209.56|22209.56|22209.58|22209.58|22209.69|22209.69|22209.34|22209.34|0
1644505940000|2022-02-10 15:12:20|22209.48|22209.48|22208.11|22208.11|22209.48|22209.48|22208|22208|0
1644505950000|2022-02-10 15:12:30|22208.18|22208.18|22207.7|22207.7|22208.19|22208.19|22207.22|22207.22|0
1644505960000|2022-02-10 15:12:40|22207.8|22207.8|22207.94|22207.94|22207.99|22207.99|22207.75|22207.75|0
1644505970000|2022-02-10 15:12:50|22207.92|22207.92|22207.66|22207.66|22208|22208|22207.62|22207.62|0
1644505980000|2022-02-10 15:13:00|22207.61|22207.61|22208.58|22208.58|22208.61|22208.61|22207.61|22207.61|0
1644505990000|2022-02-10 15:13:10|22208.73|22208.73|22208.9|22208.9|22209.24|22209.24|22208.61|22208.61|0
1644506000000|2022-02-10 15:13:20|22208.8|22208.8|22208.52|22208.52|22208.96|22208.96|22208.49|22208.49|0
1644506010000|2022-02-10 15:13:30|22208.46|22208.46|22208.4|22208.4|22208.64|22208.64|22208.4|22208.4|0
1644506020000|2022-02-10 15:13:40|22208.19|22208.19|22207.13|22207.13|22208.19|22208.19|22206.97|22206.97|0
1644506030000|2022-02-10 15:13:50|22207.25|22207.25|22207.26|22207.26|22207.62|22207.62|22207.05|22207.05|0
1644506040000|2022-02-10 15:14:00|22207.24|22207.24|22206.54|22206.54|22207.28|22207.28|22206.54|22206.54|0
1644506050000|2022-02-10 15:14:10|22206.48|22206.48|22206.12|22206.12|22206.48|22206.48|22206.12|22206.12|0
1644506060000|2022-02-10 15:14:20|22206.04|22206.04|22204.7|22204.7|22206.04|22206.04|22204.7|22204.7|0
1644506070000|2022-02-10 15:14:30|22204.47|22204.47|22204.25|22204.25|22204.56|22204.56|22204.25|22204.25|0
1644506080000|2022-02-10 15:14:40|22204.11|22204.11|22204.02|22204.02|22204.38|22204.38|22203.83|22203.83|0
1644506090000|2022-02-10 15:14:50|22203.96|22203.96|22204.32|22204.32|22204.55|22204.55|22203.84|22203.84|0
1644506100000|2022-02-10 15:15:00|22204.57|22204.57|22204.75|22204.75|22204.96|22204.96|22204.51|22204.51|0
1644506110000|2022-02-10 15:15:10|22204.68|22204.68|22204.29|22204.29|22205.32|22205.32|22204.29|22204.29|0
1644506120000|2022-02-10 15:15:20|22204.2|22204.2|22201.93|22201.93|22204.2|22204.2|22201.91|22201.91|0
1644506130000|2022-02-10 15:15:30|22201.76|22201.76|22201.65|22201.65|22201.92|22201.92|22201.32|22201.32|0
1644506140000|2022-02-10 15:15:40|22201.59|22201.59|22200.14|22200.14|22201.67|22201.67|22200.14|22200.14|0
1644506150000|2022-02-10 15:15:50|22200.11|22200.11|22199.41|22199.41|22200.11|22200.11|22199.41|22199.41|0
1644506160000|2022-02-10 15:16:00|22199.36|22199.36|22198.3|22198.3|22199.51|22199.51|22198.3|22198.3|0
1644506170000|2022-02-10 15:16:10|22198.27|22198.27|22197.87|22197.87|22198.33|22198.33|22197.87|22197.87|0
1644506180000|2022-02-10 15:16:20|22197.98|22197.98|22197.8|22197.8|22197.98|22197.98|22197.63|22197.63|0
1644506190000|2022-02-10 15:16:30|22197.79|22197.79|22197.76|22197.76|22197.79|22197.79|22197.27|22197.27|0
1644506200000|2022-02-10 15:16:40|22197.64|22197.64|22198.92|22198.92|22198.92|22198.92|22197.64|22197.64|0
1644506210000|2022-02-10 15:16:50|22198.8|22198.8|22199.45|22199.45|22199.55|22199.55|22198.8|22198.8|0
1644506220000|2022-02-10 15:17:00|22199.44|22199.44|22200.45|22200.45|22200.45|22200.45|22199.44|22199.44|0
1644506230000|2022-02-10 15:17:10|22200.09|22200.09|22199.84|22199.84|22200.09|22200.09|22199.66|22199.66|0
1644506240000|2022-02-10 15:17:20|22199.77|22199.77|22197.52|22197.52|22199.77|22199.77|22197.37|22197.37|0
1644506250000|2022-02-10 15:17:30|22197.61|22197.61|22196.47|22196.47|22197.86|22197.86|22196.47|22196.47|0
1644506260000|2022-02-10 15:17:40|22196.36|22196.36|22195.81|22195.81|22196.36|22196.36|22195.81|22195.81|0
1644506270000|2022-02-10 15:17:50|22195.74|22195.74|22195.38|22195.38|22195.74|22195.74|22195.38|22195.38|0
1644506280000|2022-02-10 15:18:00|22195.31|22195.31|22195.18|22195.18|22195.58|22195.58|22195.18|22195.18|0
1644506290000|2022-02-10 15:18:10|22194.8|22194.8|22192.86|22192.86|22194.8|22194.8|22192.86|22192.86|0
1644506300000|2022-02-10 15:18:20|22192.8|22192.8|22193.01|22193.01|22193.47|22193.47|22192.8|22192.8|0
1644506310000|2022-02-10 15:18:30|22193.19|22193.19|22195.64|22195.64|22195.74|22195.74|22193.19|22193.19|0
1644506320000|2022-02-10 15:18:40|22195.61|22195.61|22195.98|22195.98|22196|22196|22195.53|22195.53|0
1644506330000|2022-02-10 15:18:50|22196.01|22196.01|22195.48|22195.48|22196.01|22196.01|22195.39|22195.39|0
1644506340000|2022-02-10 15:19:00|22195.39|22195.39|22195.68|22195.68|22195.69|22195.69|22195.32|22195.32|0
1644506350000|2022-02-10 15:19:10|22195.81|22195.81|22198.48|22198.48|22198.48|22198.48|22195.78|22195.78|0
1644506360000|2022-02-10 15:19:20|22198.57|22198.57|22198.67|22198.67|22198.89|22198.89|22198.45|22198.45|0
1644506370000|2022-02-10 15:19:30|22198.73|22198.73|22198.99|22198.99|22199.21|22199.21|22198.73|22198.73|0
1644506380000|2022-02-10 15:19:40|22198.87|22198.87|22199.72|22199.72|22199.72|22199.72|22198.87|22198.87|0
1644506390000|2022-02-10 15:19:50|22199.65|22199.65|22199.61|22199.61|22199.66|22199.66|22199.41|22199.41|0
1644506400000|2022-02-10 15:20:00|22199.54|22199.54|22198.6|22198.6|22199.54|22199.54|22198.5|22198.5|0
1644506410000|2022-02-10 15:20:10|22198.67|22198.67|22198.77|22198.77|22198.77|22198.77|22198.03|22198.03|0
1644506420000|2022-02-10 15:20:20|22199.12|22199.12|22199.04|22199.04|22199.27|22199.27|22198.84|22198.84|0
1644506430000|2022-02-10 15:20:30|22198.97|22198.97|22197.81|22197.81|22199.15|22199.15|22197.81|22197.81|0
1644506440000|2022-02-10 15:20:40|22197.72|22197.72|22198.08|22198.08|22198.08|22198.08|22197.72|22197.72|0
1644506450000|2022-02-10 15:20:50|22198.21|22198.21|22197.33|22197.33|22198.26|22198.26|22197.33|22197.33|0
1644506460000|2022-02-10 15:21:00|22197.27|22197.27|22196.82|22196.82|22197.29|22197.29|22196.82|22196.82|0
1644506470000|2022-02-10 15:21:10|22196.91|22196.91|22196.54|22196.54|22196.91|22196.91|22196.54|22196.54|0
1644506480000|2022-02-10 15:21:20|22196.61|22196.61|22197.75|22197.75|22197.75|22197.75|22196.5|22196.5|0
1644506490000|2022-02-10 15:21:30|22198.04|22198.04|22199.26|22199.26|22199.52|22199.52|22198.04|22198.04|0
1644506500000|2022-02-10 15:21:40|22199.29|22199.29|22199.37|22199.37|22199.64|22199.64|22199.18|22199.18|0
1644506510000|2022-02-10 15:21:50|22199.44|22199.44|22199.46|22199.46|22199.7|22199.7|22199.39|22199.39|0
1644506520000|2022-02-10 15:22:00|22199.42|22199.42|22195.13|22195.13|22199.42|22199.42|22195.1|22195.1|0
1644506530000|2022-02-10 15:22:10|22195.25|22195.25|22195.4|22195.4|22195.55|22195.55|22195.18|22195.18|0
1644506540000|2022-02-10 15:22:20|22195.31|22195.31|22195.18|22195.18|22195.31|22195.31|22194.89|22194.89|0
1644506550000|2022-02-10 15:22:30|22195.03|22195.03|22193.88|22193.88|22195.18|22195.18|22193.82|22193.82|0
1644506560000|2022-02-10 15:22:40|22193.7|22193.7|22192.53|22192.53|22193.7|22193.7|22192.53|22192.53|0
1644506570000|2022-02-10 15:22:50|22192.7|22192.7|22192.79|22192.79|22192.79|22192.79|22192.57|22192.57|0
1644506580000|2022-02-10 15:23:00|22192.82|22192.82|22192.84|22192.84|22193.27|22193.27|22192.81|22192.81|0
1644506590000|2022-02-10 15:23:10|22192.78|22192.78|22193.44|22193.44|22193.44|22193.44|22192.71|22192.71|0
1644506600000|2022-02-10 15:23:20|22193.38|22193.38|22193.39|22193.39|22193.5|22193.5|22193.27|22193.27|0
1644506610000|2022-02-10 15:23:30|22193.46|22193.46|22193.41|22193.41|22193.51|22193.51|22193.3|22193.3|0
1644506620000|2022-02-10 15:23:40|22193.58|22193.58|22193.89|22193.89|22193.92|22193.92|22193.45|22193.45|0
1644506630000|2022-02-10 15:23:50|22194.31|22194.31|22194|22194|22194.31|22194.31|22193.84|22193.84|0
1644506640000|2022-02-10 15:24:00|22193.93|22193.93|22193.98|22193.98|22194.19|22194.19|22193.79|22193.79|0
1644506650000|2022-02-10 15:24:10|22194.1|22194.1|22193.51|22193.51|22194.1|22194.1|22193.51|22193.51|0
1644506660000|2022-02-10 15:24:20|22193.44|22193.44|22192.8|22192.8|22193.59|22193.59|22192.8|22192.8|0
1644506670000|2022-02-10 15:24:30|22192.89|22192.89|22192.45|22192.45|22192.89|22192.89|22192.19|22192.19|0
1644506680000|2022-02-10 15:24:40|22192.35|22192.35|22192.48|22192.48|22192.48|22192.48|22192.24|22192.24|0
1644506690000|2022-02-10 15:24:50|22192.45|22192.45|22191.86|22191.86|22192.45|22192.45|22191.86|22191.86|0
1644506700000|2022-02-10 15:25:00|22191.74|22191.74|22191.57|22191.57|22191.74|22191.74|22191.13|22191.13|0
1644506710000|2022-02-10 15:25:10|22191.5|22191.5|22191.51|22191.51|22191.66|22191.66|22191.41|22191.41|0
1644506720000|2022-02-10 15:25:20|22191.45|22191.45|22191.35|22191.35|22191.45|22191.45|22191.29|22191.29|0
1644506730000|2022-02-10 15:25:30|22191.29|22191.29|22192.05|22192.05|22192.05|22192.05|22191.17|22191.17|0
1644506740000|2022-02-10 15:25:40|22192.11|22192.11|22192.38|22192.38|22192.42|22192.42|22191.96|22191.96|0
1644506750000|2022-02-10 15:25:50|22192.34|22192.34|22192.24|22192.24|22192.43|22192.43|22192.1|22192.1|0
1644506760000|2022-02-10 15:26:00|22192.15|22192.15|22192.85|22192.85|22193.26|22193.26|22192.13|22192.13|0
1644506770000|2022-02-10 15:26:10|22192.81|22192.81|22192.44|22192.44|22193.13|22193.13|22192.44|22192.44|0
1644506780000|2022-02-10 15:26:20|22192.52|22192.52|22192.78|22192.78|22192.78|22192.78|22192.42|22192.42|0
1644506790000|2022-02-10 15:26:30|22192.88|22192.88|22193.02|22193.02|22193.02|22193.02|22192.84|22192.84|0
1644506800000|2022-02-10 15:26:40|22193.07|22193.07|22194.54|22194.54|22194.54|22194.54|22192.85|22192.85|0
1644506810000|2022-02-10 15:26:50|22194.51|22194.51|22194.76|22194.76|22195.11|22195.11|22194.37|22194.37|0
1644506820000|2022-02-10 15:27:00|22194.81|22194.81|22195.84|22195.84|22195.92|22195.92|22194.81|22194.81|0
1644506830000|2022-02-10 15:27:10|22195.69|22195.69|22196.32|22196.32|22196.37|22196.37|22195.69|22195.69|0
1644506840000|2022-02-10 15:27:20|22196.41|22196.41|22196.08|22196.08|22196.41|22196.41|22195.94|22195.94|0
1644506850000|2022-02-10 15:27:30|22196.11|22196.11|22196.39|22196.39|22196.54|22196.54|22196.03|22196.03|0
1644506860000|2022-02-10 15:27:40|22196.49|22196.49|22196.24|22196.24|22196.49|22196.49|22196.11|22196.11|0
1644506870000|2022-02-10 15:27:50|22196.21|22196.21|22196.21|22196.21|22196.36|22196.36|22195.93|22195.93|0
1644506880000|2022-02-10 15:28:00|22196.26|22196.26|22196.94|22196.94|22197.02|22197.02|22196.26|22196.26|0
1644506890000|2022-02-10 15:28:10|22196.83|22196.83|22197.69|22197.69|22197.77|22197.77|22196.83|22196.83|0
1644506900000|2022-02-10 15:28:20|22197.76|22197.76|22198.11|22198.11|22198.33|22198.33|22197.75|22197.75|0
1644506910000|2022-02-10 15:28:30|22198.15|22198.15|22198.6|22198.6|22198.6|22198.6|22198.15|22198.15|0
1644506920000|2022-02-10 15:28:40|22198.34|22198.34|22198.68|22198.68|22198.7|22198.7|22198.18|22198.18|0
1644506930000|2022-02-10 15:28:50|22198.61|22198.61|22198.26|22198.26|22198.79|22198.79|22198.18|22198.18|0
1644506940000|2022-02-10 15:29:00|22198.34|22198.34|22198.31|22198.31|22198.62|22198.62|22198.19|22198.19|0
1644506950000|2022-02-10 15:29:10|22198.53|22198.53|22199.32|22199.32|22199.43|22199.43|22198.53|22198.53|0
1644506960000|2022-02-10 15:29:20|22199.42|22199.42|22199.67|22199.67|22199.7|22199.7|22199.29|22199.29|0
1644506970000|2022-02-10 15:29:30|22199.92|22199.92|22199.46|22199.46|22199.92|22199.92|22199.37|22199.37|0
1644506980000|2022-02-10 15:29:40|22199.51|22199.51|22199.82|22199.82|22199.82|22199.82|22199.24|22199.24|0
1644506990000|2022-02-10 15:29:50|22199.77|22199.77|22201.46|22201.46|22201.46|22201.46|22199.75|22199.75|0
1644507000000|2022-02-10 15:30:00|22201.42|22201.42|22200.12|22200.12|22201.42|22201.42|22200.12|22200.12|0
1644507010000|2022-02-10 15:30:10|22200.05|22200.05|22198.89|22198.89|22200.15|22200.15|22198.89|22198.89|0
1644507020000|2022-02-10 15:30:20|22198.79|22198.79|22198.06|22198.06|22199.25|22199.25|22198.06|22198.06|0
1644507030000|2022-02-10 15:30:30|22198.2|22198.2|22198.18|22198.18|22198.37|22198.37|22197.76|22197.76|0
1644507040000|2022-02-10 15:30:40|22198.42|22198.42|22197.71|22197.71|22198.57|22198.57|22197.71|22197.71|0
1644507050000|2022-02-10 15:30:50|22197.45|22197.45|22197.93|22197.93|22198.01|22198.01|22197.45|22197.45|0
1644507060000|2022-02-10 15:31:00|22197.99|22197.99|22199.45|22199.45|22199.61|22199.61|22197.9|22197.9|0
1644507070000|2022-02-10 15:31:10|22199.5|22199.5|22200.54|22200.54|22200.57|22200.57|22199.5|22199.5|0
1644507080000|2022-02-10 15:31:20|22200.59|22200.59|22201.36|22201.36|22201.36|22201.36|22200.59|22200.59|0
1644507090000|2022-02-10 15:31:30|22201.43|22201.43|22206.5|22206.5|22206.59|22206.59|22201.22|22201.22|0
1644507100000|2022-02-10 15:31:40|22206.62|22206.62|22208.39|22208.39|22208.39|22208.39|22206.62|22206.62|0
1644507110000|2022-02-10 15:31:50|22208.35|22208.35|22210.16|22210.16|22210.16|22210.16|22208.35|22208.35|0
1644507120000|2022-02-10 15:32:00|22210.2|22210.2|22215.99|22215.99|22216.02|22216.02|22210.2|22210.2|0
1644507130000|2022-02-10 15:32:10|22215.81|22215.81|22217.92|22217.92|22217.92|22217.92|22215.81|22215.81|0
1644507140000|2022-02-10 15:32:20|22217.98|22217.98|22219.63|22219.63|22219.88|22219.88|22217.98|22217.98|0
1644507150000|2022-02-10 15:32:30|22219.7|22219.7|22220.67|22220.67|22220.67|22220.67|22219.7|22219.7|0
1644507160000|2022-02-10 15:32:40|22220.75|22220.75|22220.73|22220.73|22220.75|22220.75|22220.62|22220.62|0
1644507170000|2022-02-10 15:32:50|22220.63|22220.63|22220.48|22220.48|22220.8|22220.8|22220.48|22220.48|0
1644507180000|2022-02-10 15:33:00|22220.57|22220.57|22219.88|22219.88|22220.64|22220.64|22219.82|22219.82|0
1644507190000|2022-02-10 15:33:10|22219.74|22219.74|22220.54|22220.54|22220.61|22220.61|22219.74|22219.74|0
1644507200000|2022-02-10 15:33:20|22220.49|22220.49|22220.96|22220.96|22220.97|22220.97|22220.45|22220.45|0
1644507210000|2022-02-10 15:33:30|22221.08|22221.08|22221.02|22221.02|22221.28|22221.28|22220.94|22220.94|0
1644507220000|2022-02-10 15:33:40|22221.07|22221.07|22221.2|22221.2|22221.34|22221.34|22220.89|22220.89|0
1644507230000|2022-02-10 15:33:50|22221.23|22221.23|22221.04|22221.04|22221.23|22221.23|22220.81|22220.81|0
1644507240000|2022-02-10 15:34:00|22221.11|22221.11|22222.51|22222.51|22222.51|22222.51|22221.11|22221.11|0
1644507250000|2022-02-10 15:34:10|22222.46|22222.46|22221.98|22221.98|22222.46|22222.46|22221.85|22221.85|0
1644507260000|2022-02-10 15:34:20|22221.94|22221.94|22222.34|22222.34|22222.78|22222.78|22221.61|22221.61|0
1644507270000|2022-02-10 15:34:30|22222.55|22222.55|22223.93|22223.93|22223.93|22223.93|22222.55|22222.55|0
1644507280000|2022-02-10 15:34:40|22223.87|22223.87|22223.59|22223.59|22224.05|22224.05|22223.46|22223.46|0
1644507290000|2022-02-10 15:34:50|22223.49|22223.49|22222.23|22222.23|22223.49|22223.49|22222.18|22222.18|0
1644507300000|2022-02-10 15:35:00|22222.36|22222.36|22220.96|22220.96|22222.36|22222.36|22220.96|22220.96|0
1644507310000|2022-02-10 15:35:10|22220.89|22220.89|22221.67|22221.67|22221.67|22221.67|22220.34|22220.34|0
1644507320000|2022-02-10 15:35:20|22221.72|22221.72|22221.8|22221.8|22221.8|22221.8|22221.46|22221.46|0
1644507330000|2022-02-10 15:35:30|22221.91|22221.91|22221.99|22221.99|22222.09|22222.09|22221.91|22221.91|0
1644507340000|2022-02-10 15:35:40|22221.92|22221.92|22223.12|22223.12|22223.12|22223.12|22221.92|22221.92|0
1644507350000|2022-02-10 15:35:50|22223.17|22223.17|22224.24|22224.24|22224.26|22224.26|22223.17|22223.17|0
1644507360000|2022-02-10 15:36:00|22224.43|22224.43|22225.92|22225.92|22225.92|22225.92|22224.43|22224.43|0
1644507370000|2022-02-10 15:36:10|22225.96|22225.96|22225.92|22225.92|22226.04|22226.04|22225.77|22225.77|0
1644507380000|2022-02-10 15:36:20|22225.9|22225.9|22225.96|22225.96|22226.02|22226.02|22225.84|22225.84|0
1644507390000|2022-02-10 15:36:30|22226.02|22226.02|22226.04|22226.04|22226.04|22226.04|22225.96|22225.96|0
1644507400000|2022-02-10 15:36:40|22226.22|22226.22|22226.67|22226.67|22226.67|22226.67|22226.13|22226.13|0
1644507410000|2022-02-10 15:36:50|22226.73|22226.73|22228.08|22228.08|22228.08|22228.08|22226.54|22226.54|0
1644507420000|2022-02-10 15:37:00|22228.14|22228.14|22228.64|22228.64|22228.66|22228.66|22228.14|22228.14|0
1644507430000|2022-02-10 15:37:10|22228.37|22228.37|22227.79|22227.79|22228.42|22228.42|22227.79|22227.79|0
1644507440000|2022-02-10 15:37:20|22227.86|22227.86|22227.37|22227.37|22227.87|22227.87|22227.32|22227.32|0
1644507450000|2022-02-10 15:37:30|22227.29|22227.29|22227.68|22227.68|22227.84|22227.84|22227.17|22227.17|0
1644507460000|2022-02-10 15:37:40|22227.61|22227.61|22228.22|22228.22|22228.44|22228.44|22227.61|22227.61|0
1644507470000|2022-02-10 15:37:50|22228.15|22228.15|22228.41|22228.41|22228.41|22228.41|22227.89|22227.89|0
1644507480000|2022-02-10 15:38:00|22228.38|22228.38|22230.46|22230.46|22230.46|22230.46|22228.16|22228.16|0
1644507490000|2022-02-10 15:38:10|22230.53|22230.53|22231.19|22231.19|22231.28|22231.28|22230.53|22230.53|0
1644507500000|2022-02-10 15:38:20|22231.25|22231.25|22231.45|22231.45|22231.59|22231.59|22231.25|22231.25|0
1644507510000|2022-02-10 15:38:30|22231.54|22231.54|22232.08|22232.08|22232.08|22232.08|22231.54|22231.54|0
1644507520000|2022-02-10 15:38:40|22232.26|22232.26|22233.51|22233.51|22233.51|22233.51|22232.23|22232.23|0
1644507530000|2022-02-10 15:38:50|22233.54|22233.54|22235.04|22235.04|22235.04|22235.04|22233.54|22233.54|0
1644507540000|2022-02-10 15:39:00|22235.14|22235.14|22235.69|22235.69|22235.69|22235.69|22235.09|22235.09|0
1644507550000|2022-02-10 15:39:10|22235.63|22235.63|22235.83|22235.83|22235.87|22235.87|22235.35|22235.35|0
1644507560000|2022-02-10 15:39:20|22235.99|22235.99|22238.91|22238.91|22238.91|22238.91|22235.99|22235.99|0
1644507570000|2022-02-10 15:39:30|22239.04|22239.04|22240.86|22240.86|22240.86|22240.86|22239.04|22239.04|0
1644507580000|2022-02-10 15:39:40|22240.7|22240.7|22240.97|22240.97|22241.06|22241.06|22240.7|22240.7|0
1644507590000|2022-02-10 15:39:50|22240.92|22240.92|22241.61|22241.61|22241.61|22241.61|22240.8|22240.8|0
1644507600000|2022-02-10 15:40:00|22241.69|22241.69|22243.61|22243.61|22243.61|22243.61|22241.69|22241.69|0
1644507610000|2022-02-10 15:40:10|22243.68|22243.68|22244.37|22244.37|22244.54|22244.54|22243.68|22243.68|0
1644507620000|2022-02-10 15:40:20|22244.41|22244.41|22246.07|22246.07|22246.12|22246.12|22244.41|22244.41|0
1644507630000|2022-02-10 15:40:30|22245.98|22245.98|22247.36|22247.36|22247.36|22247.36|22245.98|22245.98|0
1644507640000|2022-02-10 15:40:40|22247.4|22247.4|22248.65|22248.65|22248.65|22248.65|22247.4|22247.4|0
1644507650000|2022-02-10 15:40:50|22248.79|22248.79|22248.51|22248.51|22248.86|22248.86|22248.27|22248.27|0
1644507660000|2022-02-10 15:41:00|22248.55|22248.55|22249.93|22249.93|22250.09|22250.09|22248.45|22248.45|0
1644507670000|2022-02-10 15:41:10|22249.84|22249.84|22252.23|22252.23|22252.23|22252.23|22249.68|22249.68|0
1644507680000|2022-02-10 15:41:20|22252.3|22252.3|22252.8|22252.8|22252.84|22252.84|22252.3|22252.3|0
1644507690000|2022-02-10 15:41:30|22252.71|22252.71|22254.1|22254.1|22254.1|22254.1|22252.71|22252.71|0
1644507700000|2022-02-10 15:41:40|22254.29|22254.29|22255.87|22255.87|22255.87|22255.87|22254.29|22254.29|0
1644507710000|2022-02-10 15:41:50|22255.81|22255.81|22256.09|22256.09|22256.17|22256.17|22255.51|22255.51|0
1644507720000|2022-02-10 15:42:00|22256.2|22256.2|22256.24|22256.24|22256.61|22256.61|22256.03|22256.03|0
1644507730000|2022-02-10 15:42:10|22256.29|22256.29|22256.16|22256.16|22256.54|22256.54|22255.95|22255.95|0
1644507740000|2022-02-10 15:42:20|22256.3|22256.3|22256.24|22256.24|22256.43|22256.43|22255.91|22255.91|0
1644507750000|2022-02-10 15:42:30|22256.3|22256.3|22256.08|22256.08|22256.56|22256.56|22255.87|22255.87|0
1644507760000|2022-02-10 15:42:40|22256.11|22256.11|22255.96|22255.96|22256.13|22256.13|22255.57|22255.57|0
1644507770000|2022-02-10 15:42:50|22256.03|22256.03|22255.47|22255.47|22256.03|22256.03|22255.14|22255.14|0
1644507780000|2022-02-10 15:43:00|22255.39|22255.39|22256.14|22256.14|22256.14|22256.14|22255.16|22255.16|0
1644507790000|2022-02-10 15:43:10|22256.24|22256.24|22256.62|22256.62|22256.63|22256.63|22255.81|22255.81|0
1644507800000|2022-02-10 15:43:20|22256.6|22256.6|22256.15|22256.15|22256.67|22256.67|22256.1|22256.1|0
1644507810000|2022-02-10 15:43:30|22256.09|22256.09|22255.47|22255.47|22256.09|22256.09|22255.47|22255.47|0
1644507820000|2022-02-10 15:43:40|22255.6|22255.6|22253.09|22253.09|22255.68|22255.68|22253.09|22253.09|0
1644507830000|2022-02-10 15:43:50|22252.88|22252.88|22252.97|22252.97|22252.97|22252.97|22252.2|22252.2|0
1644507840000|2022-02-10 15:44:00|22252.9|22252.9|22254.18|22254.18|22254.68|22254.68|22252.84|22252.84|0
1644507850000|2022-02-10 15:44:10|22254.21|22254.21|22253.6|22253.6|22254.33|22254.33|22253.6|22253.6|0
1644507860000|2022-02-10 15:44:20|22253.51|22253.51|22249|22249|22253.51|22253.51|22249|22249|0
1644507870000|2022-02-10 15:44:30|22248.97|22248.97|22249.12|22249.12|22249.17|22249.17|22248.77|22248.77|0
1644507880000|2022-02-10 15:44:40|22249.17|22249.17|22249.85|22249.85|22249.9|22249.9|22248.6|22248.6|0
1644507890000|2022-02-10 15:44:50|22249.96|22249.96|22250.37|22250.37|22250.37|22250.37|22249.72|22249.72|0
1644507900000|2022-02-10 15:45:00|22250.48|22250.48|22250.31|22250.31|22250.69|22250.69|22250.25|22250.25|0
1644507910000|2022-02-10 15:45:10|22250.24|22250.24|22249.31|22249.31|22250.51|22250.51|22249.31|22249.31|0
1644507920000|2022-02-10 15:45:20|22249.17|22249.17|22248.95|22248.95|22249.53|22249.53|22248.95|22248.95|0
1644507930000|2022-02-10 15:45:30|22248.79|22248.79|22248.45|22248.45|22248.79|22248.79|22248.16|22248.16|0
1644507940000|2022-02-10 15:45:40|22248.52|22248.52|22248.01|22248.01|22248.57|22248.57|22248|22248|0
1644507950000|2022-02-10 15:45:50|22248.09|22248.09|22248.01|22248.01|22248.22|22248.22|22247.8|22247.8|0
1644507960000|2022-02-10 15:46:00|22248.1|22248.1|22249.77|22249.77|22249.87|22249.87|22248|22248|0
1644507970000|2022-02-10 15:46:10|22249.88|22249.88|22249.46|22249.46|22250.22|22250.22|22249.46|22249.46|0
1644507980000|2022-02-10 15:46:20|22249.6|22249.6|22249.33|22249.33|22249.9|22249.9|22248.99|22248.99|0
1644507990000|2022-02-10 15:46:30|22249.42|22249.42|22249.28|22249.28|22249.59|22249.59|22248.92|22248.92|0
1644508000000|2022-02-10 15:46:40|22249.37|22249.37|22249.52|22249.52|22249.57|22249.57|22249.28|22249.28|0
1644508010000|2022-02-10 15:46:50|22249.49|22249.49|22248.72|22248.72|22249.49|22249.49|22248.69|22248.69|0
1644508020000|2022-02-10 15:47:00|22248.68|22248.68|22247.5|22247.5|22248.68|22248.68|22247.44|22247.44|0
1644508030000|2022-02-10 15:47:10|22247.47|22247.47|22246.63|22246.63|22247.47|22247.47|22246.47|22246.47|0
1644508040000|2022-02-10 15:47:20|22246.67|22246.67|22245.65|22245.65|22247.14|22247.14|22245.65|22245.65|0
1644508050000|2022-02-10 15:47:30|22245.54|22245.54|22245.79|22245.79|22245.79|22245.79|22245.44|22245.44|0
1644508060000|2022-02-10 15:47:40|22245.86|22245.86|22246.72|22246.72|22246.88|22246.88|22245.86|22245.86|0
1644508070000|2022-02-10 15:47:50|22246.65|22246.65|22247.57|22247.57|22247.57|22247.57|22246.65|22246.65|0
1644508080000|2022-02-10 15:48:00|22247.61|22247.61|22248.48|22248.48|22248.48|22248.48|22247.2|22247.2|0
1644508090000|2022-02-10 15:48:10|22248.58|22248.58|22249.05|22249.05|22249.31|22249.31|22248.41|22248.41|0
1644508100000|2022-02-10 15:48:20|22249.17|22249.17|22249.22|22249.22|22249.36|22249.36|22248.87|22248.87|0
1644508110000|2022-02-10 15:48:30|22249.24|22249.24|22249.33|22249.33|22249.42|22249.42|22249.01|22249.01|0
1644508120000|2022-02-10 15:48:40|22249.31|22249.31|22249.3|22249.3|22249.48|22249.48|22249.24|22249.24|0
1644508130000|2022-02-10 15:48:50|22249.26|22249.26|22249.8|22249.8|22249.8|22249.8|22249.22|22249.22|0
1644508140000|2022-02-10 15:49:00|22249.83|22249.83|22250.44|22250.44|22250.57|22250.57|22249.79|22249.79|0
1644508150000|2022-02-10 15:49:10|22250.3|22250.3|22250.18|22250.18|22250.41|22250.41|22250.18|22250.18|0
1644508160000|2022-02-10 15:49:20|22250.01|22250.01|22250.2|22250.2|22250.45|22250.45|22249.57|22249.57|0
1644508170000|2022-02-10 15:49:30|22250.18|22250.18|22250.6|22250.6|22250.6|22250.6|22250.18|22250.18|0
1644508180000|2022-02-10 15:49:40|22250.67|22250.67|22252.51|22252.51|22252.67|22252.67|22250.67|22250.67|0
1644508190000|2022-02-10 15:49:50|22252.36|22252.36|22253.82|22253.82|22254.04|22254.04|22252.36|22252.36|0
1644508200000|2022-02-10 15:50:00|22253.74|22253.74|22254.46|22254.46|22254.7|22254.7|22253.68|22253.68|0
1644508210000|2022-02-10 15:50:10|22254.45|22254.45|22254.81|22254.81|22255.05|22255.05|22254.45|22254.45|0
1644508220000|2022-02-10 15:50:20|22254.79|22254.79|22253.59|22253.59|22254.94|22254.94|22253.48|22253.48|0
1644508230000|2022-02-10 15:50:30|22253.73|22253.73|22251.15|22251.15|22253.8|22253.8|22251.15|22251.15|0
1644508240000|2022-02-10 15:50:40|22250.88|22250.88|22248.96|22248.96|22250.88|22250.88|22248.61|22248.61|0
1644508250000|2022-02-10 15:50:50|22249.01|22249.01|22247.77|22247.77|22249.01|22249.01|22247.77|22247.77|0
1644508260000|2022-02-10 15:51:00|22247.69|22247.69|22246.14|22246.14|22247.8|22247.8|22246.12|22246.12|0
1644508270000|2022-02-10 15:51:10|22246.05|22246.05|22245.98|22245.98|22246.15|22246.15|22245.96|22245.96|0
1644508280000|2022-02-10 15:51:20|22246.08|22246.08|22246.1|22246.1|22246.1|22246.1|22245.75|22245.75|0
1644508290000|2022-02-10 15:51:30|22246.03|22246.03|22246.66|22246.66|22246.66|22246.66|22246|22246|0
1644508300000|2022-02-10 15:51:40|22246.59|22246.59|22246.08|22246.08|22246.67|22246.67|22246.08|22246.08|0
1644508310000|2022-02-10 15:51:50|22246.1|22246.1|22246.08|22246.08|22246.31|22246.31|22245.62|22245.62|0
1644508320000|2022-02-10 15:52:00|22246|22246|22245.32|22245.32|22246|22246|22244.98|22244.98|0
1644508330000|2022-02-10 15:52:10|22245.35|22245.35|22245.24|22245.24|22245.35|22245.35|22244.98|22244.98|0
1644508340000|2022-02-10 15:52:20|22245.18|22245.18|22245.68|22245.68|22245.68|22245.68|22245.18|22245.18|0
1644508350000|2022-02-10 15:52:30|22245.6|22245.6|22245.48|22245.48|22245.98|22245.98|22245.48|22245.48|0
1644508360000|2022-02-10 15:52:40|22245.41|22245.41|22245.03|22245.03|22246.12|22246.12|22245.03|22245.03|0
1644508370000|2022-02-10 15:52:50|22245.22|22245.22|22244.19|22244.19|22245.22|22245.22|22244.12|22244.12|0
1644508380000|2022-02-10 15:53:00|22243.84|22243.84|22244.22|22244.22|22244.22|22244.22|22243.74|22243.74|0
1644508390000|2022-02-10 15:53:10|22244.23|22244.23|22243.69|22243.69|22244.23|22244.23|22243.52|22243.52|0
1644508400000|2022-02-10 15:53:20|22243.55|22243.55|22242.49|22242.49|22243.77|22243.77|22242.44|22242.44|0
1644508410000|2022-02-10 15:53:30|22242.4|22242.4|22241.49|22241.49|22242.43|22242.43|22241.49|22241.49|0
1644508420000|2022-02-10 15:53:40|22241.46|22241.46|22240.75|22240.75|22241.46|22241.46|22240.75|22240.75|0
1644508430000|2022-02-10 15:53:50|22240.68|22240.68|22240.47|22240.47|22240.68|22240.68|22240.27|22240.27|0
1644508440000|2022-02-10 15:54:00|22240.39|22240.39|22239.99|22239.99|22240.65|22240.65|22239.99|22239.99|0
1644508450000|2022-02-10 15:54:10|22239.96|22239.96|22239.63|22239.63|22239.96|22239.96|22239.42|22239.42|0
1644508460000|2022-02-10 15:54:20|22239.52|22239.52|22239.66|22239.66|22239.75|22239.75|22239.38|22239.38|0
1644508470000|2022-02-10 15:54:30|22239.57|22239.57|22238.68|22238.68|22239.67|22239.67|22238.64|22238.64|0
1644508480000|2022-02-10 15:54:40|22238.79|22238.79|22236.67|22236.67|22238.79|22238.79|22236.63|22236.63|0
1644508490000|2022-02-10 15:54:50|22236.78|22236.78|22237.74|22237.74|22237.74|22237.74|22236.75|22236.75|0
1644508500000|2022-02-10 15:55:00|22237.69|22237.69|22236.64|22236.64|22237.69|22237.69|22236.56|22236.56|0
1644508510000|2022-02-10 15:55:10|22236.71|22236.71|22234.87|22234.87|22236.96|22236.96|22234.87|22234.87|0
1644508520000|2022-02-10 15:55:20|22234.84|22234.84|22233.36|22233.36|22234.84|22234.84|22233.36|22233.36|0
1644508530000|2022-02-10 15:55:30|22233.27|22233.27|22232.63|22232.63|22233.33|22233.33|22232.54|22232.54|0
1644508540000|2022-02-10 15:55:40|22232.55|22232.55|22234.16|22234.16|22234.16|22234.16|22232.55|22232.55|0
1644508550000|2022-02-10 15:55:50|22234.1|22234.1|22234.5|22234.5|22234.67|22234.67|22233.89|22233.89|0
1644508560000|2022-02-10 15:56:00|22234.56|22234.56|22236.11|22236.11|22236.12|22236.12|22234.38|22234.38|0
1644508570000|2022-02-10 15:56:10|22236.18|22236.18|22236.38|22236.38|22236.52|22236.52|22236.05|22236.05|0
1644508580000|2022-02-10 15:56:20|22236.45|22236.45|22236.86|22236.86|22236.92|22236.92|22236.34|22236.34|0
1644508590000|2022-02-10 15:56:30|22237|22237|22238.19|22238.19|22238.19|22238.19|22236.9|22236.9|0
1644508600000|2022-02-10 15:56:40|22238.17|22238.17|22238.24|22238.24|22238.5|22238.5|22237.93|22237.93|0
1644508610000|2022-02-10 15:56:50|22238.31|22238.31|22238.6|22238.6|22238.6|22238.6|22238.31|22238.31|0
1644508620000|2022-02-10 15:57:00|22238.8|22238.8|22238.76|22238.76|22239.21|22239.21|22238.76|22238.76|0
1644508630000|2022-02-10 15:57:10|22238.82|22238.82|22239.08|22239.08|22239.44|22239.44|22238.82|22238.82|0
1644508640000|2022-02-10 15:57:20|22238.95|22238.95|22239.02|22239.02|22239.02|22239.02|22238.8|22238.8|0
1644508650000|2022-02-10 15:57:30|22238.81|22238.81|22238.5|22238.5|22239.18|22239.18|22238.5|22238.5|0
1644508660000|2022-02-10 15:57:40|22238.05|22238.05|22236.01|22236.01|22238.13|22238.13|22236.01|22236.01|0
1644508670000|2022-02-10 15:57:50|22236.07|22236.07|22236.26|22236.26|22236.32|22236.32|22236|22236|0
1644508680000|2022-02-10 15:58:00|22236.3|22236.3|22236.66|22236.66|22236.66|22236.66|22235.88|22235.88|0
1644508690000|2022-02-10 15:58:10|22236.69|22236.69|22235.9|22235.9|22236.81|22236.81|22235.78|22235.78|0
1644508700000|2022-02-10 15:58:20|22236.04|22236.04|22236.1|22236.1|22236.1|22236.1|22235.91|22235.91|0
1644508710000|2022-02-10 15:58:30|22236.21|22236.21|22236.78|22236.78|22236.85|22236.85|22236.21|22236.21|0
1644508720000|2022-02-10 15:58:40|22236.89|22236.89|22236.94|22236.94|22237.72|22237.72|22236.89|22236.89|0
1644508730000|2022-02-10 15:58:50|22236.91|22236.91|22236.67|22236.67|22237.05|22237.05|22236.38|22236.38|0
1644508740000|2022-02-10 15:59:00|22236.64|22236.64|22237.43|22237.43|22237.49|22237.49|22236.64|22236.64|0
1644508750000|2022-02-10 15:59:10|22237.61|22237.61|22237.91|22237.91|22237.98|22237.98|22237.56|22237.56|0
1644508760000|2022-02-10 15:59:20|22237.89|22237.89|22237.4|22237.4|22238.13|22238.13|22237.4|22237.4|0
1644508770000|2022-02-10 15:59:30|22237.36|22237.36|22237.29|22237.29|22237.53|22237.53|22237.18|22237.18|0
1644508780000|2022-02-10 15:59:40|22237.15|22237.15|22238.22|22238.22|22238.22|22238.22|22236.93|22236.93|0
1644508790000|2022-02-10 15:59:50|22238.31|22238.31|22239.19|22239.19|22239.66|22239.66|22238.31|22238.31|0
1644508800000|2022-02-10 16:00:00|22239.35|22239.35|22239.16|22239.16|22239.35|22239.35|22238.94|22238.94|0
1644508810000|2022-02-10 16:00:10|22239.14|22239.14|22235.25|22235.25|22239.14|22239.14|22235.25|22235.25|0
1644508820000|2022-02-10 16:00:20|22235.19|22235.19|22232.53|22232.53|22235.19|22235.19|22232.53|22232.53|0
1644508830000|2022-02-10 16:00:30|22232.39|22232.39|22230.71|22230.71|22232.39|22232.39|22230.71|22230.71|0
1644508840000|2022-02-10 16:00:40|22230.6|22230.6|22229.57|22229.57|22230.6|22230.6|22229.57|22229.57|0
1644508850000|2022-02-10 16:00:50|22229.55|22229.55|22228.9|22228.9|22229.55|22229.55|22228.9|22228.9|0
1644508860000|2022-02-10 16:01:00|22228.8|22228.8|22228.39|22228.39|22229|22229|22228.39|22228.39|0
1644508870000|2022-02-10 16:01:10|22228.37|22228.37|22228.95|22228.95|22229.09|22229.09|22228.22|22228.22|0
1644508880000|2022-02-10 16:01:20|22228.86|22228.86|22228.69|22228.69|22228.95|22228.95|22228.62|22228.62|0
1644508890000|2022-02-10 16:01:30|22228.79|22228.79|22228.65|22228.65|22229.05|22229.05|22228.45|22228.45|0
1644508900000|2022-02-10 16:01:40|22228.54|22228.54|22228.55|22228.55|22228.55|22228.55|22228.28|22228.28|0
1644508910000|2022-02-10 16:01:50|22228.5|22228.5|22229.58|22229.58|22229.58|22229.58|22228.5|22228.5|0
1644508920000|2022-02-10 16:02:00|22229.33|22229.33|22228.6|22228.6|22229.5|22229.5|22228.55|22228.55|0
1644508930000|2022-02-10 16:02:10|22228.83|22228.83|22228.53|22228.53|22229.05|22229.05|22228.36|22228.36|0
1644508940000|2022-02-10 16:02:20|22228.1|22228.1|22228.11|22228.11|22228.22|22228.22|22228.07|22228.07|0
1644508950000|2022-02-10 16:02:30|22228.24|22228.24|22228.98|22228.98|22229.14|22229.14|22228.24|22228.24|0
1644508960000|2022-02-10 16:02:40|22228.91|22228.91|22229.55|22229.55|22229.55|22229.55|22228.73|22228.73|0
1644508970000|2022-02-10 16:02:50|22229.76|22229.76|22231.89|22231.89|22231.89|22231.89|22229.76|22229.76|0
1644508980000|2022-02-10 16:03:00|22231.93|22231.93|22232.16|22232.16|22232.25|22232.25|22231.44|22231.44|0
1644508990000|2022-02-10 16:03:10|22232.06|22232.06|22232.93|22232.93|22233.08|22233.08|22231.97|22231.97|0
1644509000000|2022-02-10 16:03:20|22232.99|22232.99|22233.19|22233.19|22233.26|22233.26|22232.82|22232.82|0
1644509010000|2022-02-10 16:03:30|22233.27|22233.27|22234.47|22234.47|22234.47|22234.47|22232.99|22232.99|0
1644509020000|2022-02-10 16:03:40|22234.39|22234.39|22234.67|22234.67|22234.67|22234.67|22234.39|22234.39|0
1644509030000|2022-02-10 16:03:50|22234.47|22234.47|22234.32|22234.32|22234.47|22234.47|22234.24|22234.24|0
1644509040000|2022-02-10 16:04:00|22234.21|22234.21|22234.62|22234.62|22234.76|22234.76|22234.16|22234.16|0
1644509050000|2022-02-10 16:04:10|22234.71|22234.71|22235.92|22235.92|22235.92|22235.92|22234.7|22234.7|0
1644509060000|2022-02-10 16:04:20|22235.87|22235.87|22236.08|22236.08|22236.15|22236.15|22235.47|22235.47|0
1644509070000|2022-02-10 16:04:30|22236.17|22236.17|22235.9|22235.9|22236.18|22236.18|22235.66|22235.66|0
1644509080000|2022-02-10 16:04:40|22235.85|22235.85|22236.02|22236.02|22236.2|22236.2|22235.51|22235.51|0
1644509090000|2022-02-10 16:04:50|22236.06|22236.06|22235.79|22235.79|22236.06|22236.06|22235.71|22235.71|0
1644509100000|2022-02-10 16:05:00|22235.82|22235.82|22235.05|22235.05|22235.82|22235.82|22234.66|22234.66|0
1644509110000|2022-02-10 16:05:10|22235.02|22235.02|22233.21|22233.21|22235.15|22235.15|22233.12|22233.12|0
1644509120000|2022-02-10 16:05:20|22233.12|22233.12|22232.7|22232.7|22233.12|22233.12|22232.25|22232.25|0
1644509130000|2022-02-10 16:05:30|22232.48|22232.48|22232.29|22232.29|22232.48|22232.48|22232|22232|0
1644509140000|2022-02-10 16:05:40|22232.26|22232.26|22232.45|22232.45|22232.55|22232.55|22231.81|22231.81|0
1644509150000|2022-02-10 16:05:50|22232.51|22232.51|22232.14|22232.14|22232.58|22232.58|22232.14|22232.14|0
1644509160000|2022-02-10 16:06:00|22232.26|22232.26|22232.71|22232.71|22232.71|22232.71|22232.24|22232.24|0
1644509170000|2022-02-10 16:06:10|22232.63|22232.63|22234.13|22234.13|22234.13|22234.13|22232.39|22232.39|0
1644509180000|2022-02-10 16:06:20|22233.91|22233.91|22235.31|22235.31|22235.31|22235.31|22233.91|22233.91|0
1644509190000|2022-02-10 16:06:30|22235.29|22235.29|22236.31|22236.31|22236.51|22236.51|22235.29|22235.29|0
1644509200000|2022-02-10 16:06:40|22236.37|22236.37|22236.02|22236.02|22236.51|22236.51|22235.71|22235.71|0
1644509210000|2022-02-10 16:06:50|22236.11|22236.11|22236.3|22236.3|22236.58|22236.58|22236.11|22236.11|0
1644509220000|2022-02-10 16:07:00|22236.42|22236.42|22236.49|22236.49|22236.99|22236.99|22236.3|22236.3|0
1644509230000|2022-02-10 16:07:10|22236.5|22236.5|22236.42|22236.42|22236.66|22236.66|22236.04|22236.04|0
1644509240000|2022-02-10 16:07:20|22236.52|22236.52|22235.78|22235.78|22236.52|22236.52|22235.74|22235.74|0
1644509250000|2022-02-10 16:07:30|22235.86|22235.86|22235.95|22235.95|22235.95|22235.95|22235.51|22235.51|0
1644509260000|2022-02-10 16:07:40|22236.03|22236.03|22236.53|22236.53|22236.6|22236.6|22235.88|22235.88|0
1644509270000|2022-02-10 16:07:50|22236.63|22236.63|22236.55|22236.55|22236.63|22236.63|22235.6|22235.6|0
1644509280000|2022-02-10 16:08:00|22236.65|22236.65|22236.95|22236.95|22236.95|22236.95|22236.61|22236.61|0
1644509290000|2022-02-10 16:08:10|22237.04|22237.04|22238.35|22238.35|22238.35|22238.35|22237.04|22237.04|0
1644509300000|2022-02-10 16:08:20|22238.15|22238.15|22238.18|22238.18|22238.25|22238.25|22237.96|22237.96|0
1644509310000|2022-02-10 16:08:30|22238.11|22238.11|22237.64|22237.64|22238.2|22238.2|22237.56|22237.56|0
1644509320000|2022-02-10 16:08:40|22237.52|22237.52|22237.17|22237.17|22237.52|22237.52|22237.04|22237.04|0
1644509330000|2022-02-10 16:08:50|22237.08|22237.08|22236.09|22236.09|22237.1|22237.1|22236.09|22236.09|0
1644509340000|2022-02-10 16:09:00|22236.01|22236.01|22235.3|22235.3|22236.02|22236.02|22235.3|22235.3|0
1644509350000|2022-02-10 16:09:10|22235.56|22235.56|22234.98|22234.98|22235.56|22235.56|22234.8|22234.8|0
1644509360000|2022-02-10 16:09:20|22235.16|22235.16|22234.59|22234.59|22235.4|22235.4|22234.59|22234.59|0
1644509370000|2022-02-10 16:09:30|22234.53|22234.53|22233.5|22233.5|22234.53|22234.53|22233.5|22233.5|0
1644509380000|2022-02-10 16:09:40|22233.56|22233.56|22233.88|22233.88|22234.04|22234.04|22233.19|22233.19|0
1644509390000|2022-02-10 16:09:50|22233.78|22233.78|22234.64|22234.64|22234.68|22234.68|22233.78|22233.78|0
1644509400000|2022-02-10 16:10:00|22234.67|22234.67|22234.82|22234.82|22235.01|22235.01|22234.57|22234.57|0
1644509410000|2022-02-10 16:10:10|22234.88|22234.88|22234.15|22234.15|22235.19|22235.19|22234.08|22234.08|0
1644509420000|2022-02-10 16:10:20|22234.12|22234.12|22233.69|22233.69|22234.12|22234.12|22233.69|22233.69|0
1644509430000|2022-02-10 16:10:30|22233.65|22233.65|22233.12|22233.12|22234.13|22234.13|22233.12|22233.12|0
1644509440000|2022-02-10 16:10:40|22233.18|22233.18|22233.32|22233.32|22233.64|22233.64|22233.18|22233.18|0
1644509450000|2022-02-10 16:10:50|22233.25|22233.25|22234.19|22234.19|22234.33|22234.33|22233.18|22233.18|0
1644509460000|2022-02-10 16:11:00|22234.38|22234.38|22233.14|22233.14|22234.44|22234.44|22232.96|22232.96|0
1644509470000|2022-02-10 16:11:10|22233.27|22233.27|22234.76|22234.76|22235.55|22235.55|22233.23|22233.23|0
1644509480000|2022-02-10 16:11:20|22234.85|22234.85|22235.8|22235.8|22235.8|22235.8|22234.33|22234.33|0
1644509490000|2022-02-10 16:11:30|22235.84|22235.84|22237.31|22237.31|22237.31|22237.31|22235.84|22235.84|0
1644509500000|2022-02-10 16:11:40|22237.46|22237.46|22236.67|22236.67|22238.06|22238.06|22236.67|22236.67|0
1644509510000|2022-02-10 16:11:50|22236.65|22236.65|22235.17|22235.17|22236.82|22236.82|22234.81|22234.81|0
1644509520000|2022-02-10 16:12:00|22235.14|22235.14|22234.01|22234.01|22235.14|22235.14|22233.85|22233.85|0
1644509530000|2022-02-10 16:12:10|22233.99|22233.99|22232.62|22232.62|22234.1|22234.1|22231.92|22231.92|0
1644509540000|2022-02-10 16:12:20|22232.46|22232.46|22232.09|22232.09|22232.46|22232.46|22231.92|22231.92|0
1644509550000|2022-02-10 16:12:30|22231.85|22231.85|22230.96|22230.96|22232.06|22232.06|22230.83|22230.83|0
1644509560000|2022-02-10 16:12:40|22230.91|22230.91|22230.24|22230.24|22230.93|22230.93|22230.24|22230.24|0
1644509570000|2022-02-10 16:12:50|22230.37|22230.37|22229.51|22229.51|22230.37|22230.37|22229.51|22229.51|0
1644509580000|2022-02-10 16:13:00|22229.57|22229.57|22228.66|22228.66|22229.69|22229.69|22228.48|22228.48|0
1644509590000|2022-02-10 16:13:10|22228.8|22228.8|22229.26|22229.26|22229.26|22229.26|22228.75|22228.75|0
1644509600000|2022-02-10 16:13:20|22229.33|22229.33|22231.97|22231.97|22232.52|22232.52|22229.13|22229.13|0
1644509610000|2022-02-10 16:13:30|22231.64|22231.64|22230.96|22230.96|22232.33|22232.33|22230.87|22230.87|0
1644509620000|2022-02-10 16:13:40|22231.01|22231.01|22232.98|22232.98|22233.01|22233.01|22230.94|22230.94|0
1644509630000|2022-02-10 16:13:50|22233.03|22233.03|22232.74|22232.74|22233.27|22233.27|22232.5|22232.5|0
1644509640000|2022-02-10 16:14:00|22232.85|22232.85|22231.9|22231.9|22232.88|22232.88|22231.85|22231.85|0
1644509650000|2022-02-10 16:14:10|22231.86|22231.86|22231.36|22231.36|22232.22|22232.22|22231.3|22231.3|0
1644509660000|2022-02-10 16:14:20|22231.34|22231.34|22230.13|22230.13|22231.41|22231.41|22230.13|22230.13|0
1644509670000|2022-02-10 16:14:30|22230.24|22230.24|22230.19|22230.19|22230.5|22230.5|22229.48|22229.48|0
1644509680000|2022-02-10 16:14:40|22230.18|22230.18|22230.21|22230.21|22230.21|22230.21|22229.58|22229.58|0
1644509690000|2022-02-10 16:14:50|22230.12|22230.12|22229.92|22229.92|22230.27|22230.27|22229.47|22229.47|0
1644509700000|2022-02-10 16:15:00|22229.85|22229.85|22228.74|22228.74|22229.85|22229.85|22228.74|22228.74|0
1644509710000|2022-02-10 16:15:10|22228.7|22228.7|22228.21|22228.21|22228.74|22228.74|22228.07|22228.07|0
1644509720000|2022-02-10 16:15:20|22228.14|22228.14|22226.66|22226.66|22228.14|22228.14|22226.66|22226.66|0
1644509730000|2022-02-10 16:15:30|22226.55|22226.55|22226.35|22226.35|22227.11|22227.11|22226.35|22226.35|0
1644509740000|2022-02-10 16:15:40|22226.26|22226.26|22226.31|22226.31|22226.7|22226.7|22226.26|22226.26|0
1644509750000|2022-02-10 16:15:50|22226.37|22226.37|22226.98|22226.98|22227.26|22227.26|22226.37|22226.37|0
1644509760000|2022-02-10 16:16:00|22227|22227|22226.93|22226.93|22227.75|22227.75|22226.59|22226.59|0
1644509770000|2022-02-10 16:16:10|22226.87|22226.87|22226.38|22226.38|22226.92|22226.92|22226.33|22226.33|0
1644509780000|2022-02-10 16:16:20|22226.32|22226.32|22226.5|22226.5|22226.51|22226.51|22226.21|22226.21|0
1644509790000|2022-02-10 16:16:30|22226.59|22226.59|22226.44|22226.44|22226.73|22226.73|22226.16|22226.16|0
1644509800000|2022-02-10 16:16:40|22226.41|22226.41|22226.38|22226.38|22226.49|22226.49|22226.15|22226.15|0
1644509810000|2022-02-10 16:16:50|22226.09|22226.09|22226.1|22226.1|22226.38|22226.38|22225.88|22225.88|0
1644509820000|2022-02-10 16:17:00|22226.03|22226.03|22225.32|22225.32|22226.03|22226.03|22225.32|22225.32|0
1644509830000|2022-02-10 16:17:10|22225.25|22225.25|22225.14|22225.14|22225.46|22225.46|22225.14|22225.14|0
1644509840000|2022-02-10 16:17:20|22225.24|22225.24|22224.94|22224.94|22225.62|22225.62|22224.83|22224.83|0
1644509850000|2022-02-10 16:17:30|22224.9|22224.9|22223.93|22223.93|22224.95|22224.95|22223.69|22223.69|0
1644509860000|2022-02-10 16:17:40|22223.95|22223.95|22223.35|22223.35|22223.95|22223.95|22223.1|22223.1|0
1644509870000|2022-02-10 16:17:50|22223.32|22223.32|22222.06|22222.06|22223.32|22223.32|22222.06|22222.06|0
1644509880000|2022-02-10 16:18:00|22222.19|22222.19|22222.19|22222.19|22222.37|22222.37|22222.14|22222.14|0
1644509890000|2022-02-10 16:18:10|22222.26|22222.26|22222.75|22222.75|22222.88|22222.88|22222.26|22222.26|0
1644509900000|2022-02-10 16:18:20|22222.77|22222.77|22222.78|22222.78|22223.08|22223.08|22222.72|22222.72|0
1644509910000|2022-02-10 16:18:30|22222.71|22222.71|22221.56|22221.56|22222.75|22222.75|22221.56|22221.56|0
1644509920000|2022-02-10 16:18:40|22221.49|22221.49|22221.29|22221.29|22221.83|22221.83|22221.29|22221.29|0
1644509930000|2022-02-10 16:18:50|22221.25|22221.25|22221.69|22221.69|22221.76|22221.76|22221.16|22221.16|0
1644509940000|2022-02-10 16:19:00|22221.64|22221.64|22220.75|22220.75|22221.64|22221.64|22220.75|22220.75|0
1644509950000|2022-02-10 16:19:10|22220.66|22220.66|22220.19|22220.19|22220.66|22220.66|22220.19|22220.19|0
1644509960000|2022-02-10 16:19:20|22220.21|22220.21|22219.94|22219.94|22220.21|22220.21|22219.94|22219.94|0
1644509970000|2022-02-10 16:19:30|22219.97|22219.97|22219.26|22219.26|22219.97|22219.97|22219.26|22219.26|0
1644509980000|2022-02-10 16:19:40|22219.18|22219.18|22219.03|22219.03|22219.28|22219.28|22218.95|22218.95|0
1644509990000|2022-02-10 16:19:50|22218.89|22218.89|22218.67|22218.67|22218.89|22218.89|22218.41|22218.41|0
1644510000000|2022-02-10 16:20:00|22219.06|22219.06|22222.35|22222.35|22222.35|22222.35|22219.06|22219.06|0
1644510010000|2022-02-10 16:20:10|22222.54|22222.54|22224.88|22224.88|22224.94|22224.94|22222.54|22222.54|0
1644510020000|2022-02-10 16:20:20|22224.85|22224.85|22225.08|22225.08|22225.29|22225.29|22224.35|22224.35|0
1644510030000|2022-02-10 16:20:30|22225.15|22225.15|22225.84|22225.84|22225.84|22225.84|22225.11|22225.11|0
1644510040000|2022-02-10 16:20:40|22226.12|22226.12|22226.33|22226.33|22226.63|22226.63|22225.98|22225.98|0
1644510050000|2022-02-10 16:20:50|22226.29|22226.29|22226.42|22226.42|22226.69|22226.69|22226.25|22226.25|0
1644510060000|2022-02-10 16:21:00|22226.16|22226.16|22224.13|22224.13|22226.16|22226.16|22224.12|22224.12|0
1644510070000|2022-02-10 16:21:10|22224.39|22224.39|22224.03|22224.03|22224.43|22224.43|22223.71|22223.71|0
1644510080000|2022-02-10 16:21:20|22224.12|22224.12|22223.76|22223.76|22224.3|22224.3|22223.69|22223.69|0
1644510090000|2022-02-10 16:21:30|22223.68|22223.68|22223.22|22223.22|22223.79|22223.79|22223.12|22223.12|0
1644510100000|2022-02-10 16:21:40|22223.26|22223.26|22223.03|22223.03|22223.26|22223.26|22222.9|22222.9|0
1644510110000|2022-02-10 16:21:50|22222.92|22222.92|22221.79|22221.79|22222.92|22222.92|22221.65|22221.65|0
1644510120000|2022-02-10 16:22:00|22221.97|22221.97|22222.07|22222.07|22222.07|22222.07|22221.43|22221.43|0
1644510130000|2022-02-10 16:22:10|22222.12|22222.12|22221.71|22221.71|22222.23|22222.23|22221.71|22221.71|0
1644510140000|2022-02-10 16:22:20|22221.65|22221.65|22221.23|22221.23|22221.75|22221.75|22221.18|22221.18|0
1644510150000|2022-02-10 16:22:30|22221.19|22221.19|22220.57|22220.57|22221.48|22221.48|22220.57|22220.57|0
1644510160000|2022-02-10 16:22:40|22220.63|22220.63|22220|22220|22220.96|22220.96|22220|22220|0
1644510170000|2022-02-10 16:22:50|22219.91|22219.91|22220|22220|22220.23|22220.23|22219.85|22219.85|0
1644510180000|2022-02-10 16:23:00|22219.95|22219.95|22220.29|22220.29|22220.29|22220.29|22219.76|22219.76|0
1644510190000|2022-02-10 16:23:10|22220.18|22220.18|22220.73|22220.73|22221.11|22221.11|22220.18|22220.18|0
1644510200000|2022-02-10 16:23:20|22220.68|22220.68|22220.29|22220.29|22220.68|22220.68|22220.29|22220.29|0
1644510210000|2022-02-10 16:23:30|22220.27|22220.27|22219.46|22219.46|22220.27|22220.27|22219.32|22219.32|0
1644510220000|2022-02-10 16:23:40|22219.37|22219.37|22218.69|22218.69|22219.37|22219.37|22218.14|22218.14|0
1644510230000|2022-02-10 16:23:50|22218.33|22218.33|22218.3|22218.3|22218.45|22218.45|22218.08|22218.08|0
1644510240000|2022-02-10 16:24:00|22218.36|22218.36|22218.31|22218.31|22218.56|22218.56|22218.04|22218.04|0
1644510250000|2022-02-10 16:24:10|22218.37|22218.37|22218.5|22218.5|22218.54|22218.54|22218.09|22218.09|0
1644510260000|2022-02-10 16:24:20|22218.57|22218.57|22219.39|22219.39|22219.45|22219.45|22218.57|22218.57|0
1644510270000|2022-02-10 16:24:30|22219.33|22219.33|22220.85|22220.85|22220.85|22220.85|22219.33|22219.33|0
1644510280000|2022-02-10 16:24:40|22220.77|22220.77|22220.11|22220.11|22220.77|22220.77|22220.09|22220.09|0
1644510290000|2022-02-10 16:24:50|22220.16|22220.16|22219.74|22219.74|22220.16|22220.16|22219.74|22219.74|0
1644510300000|2022-02-10 16:25:00|22219.68|22219.68|22218.91|22218.91|22219.72|22219.72|22218.78|22218.78|0
1644510310000|2022-02-10 16:25:10|22218.99|22218.99|22218.36|22218.36|22218.99|22218.99|22217.64|22217.64|0
1644510320000|2022-02-10 16:25:20|22218.2|22218.2|22218.09|22218.09|22218.33|22218.33|22218.03|22218.03|0
1644510330000|2022-02-10 16:25:30|22218.15|22218.15|22216.87|22216.87|22218.33|22218.33|22216.87|22216.87|0
1644510340000|2022-02-10 16:25:40|22216.94|22216.94|22217.29|22217.29|22217.29|22217.29|22216.81|22216.81|0
1644510350000|2022-02-10 16:25:50|22217.24|22217.24|22218.46|22218.46|22218.71|22218.71|22217.24|22217.24|0
1644510360000|2022-02-10 16:26:00|22218.41|22218.41|22219.33|22219.33|22219.33|22219.33|22218.28|22218.28|0
1644510370000|2022-02-10 16:26:10|22219.38|22219.38|22219.28|22219.28|22219.74|22219.74|22219.28|22219.28|0
1644510380000|2022-02-10 16:26:20|22219.69|22219.69|22219.87|22219.87|22219.93|22219.93|22219.59|22219.59|0
1644510390000|2022-02-10 16:26:30|22219.92|22219.92|22220.71|22220.71|22221.29|22221.29|22219.69|22219.69|0
1644510400000|2022-02-10 16:26:40|22220.75|22220.75|22221.04|22221.04|22221.24|22221.24|22220.38|22220.38|0
1644510410000|2022-02-10 16:26:50|22220.97|22220.97|22220.17|22220.17|22221.05|22221.05|22220.17|22220.17|0
1644510420000|2022-02-10 16:27:00|22220.25|22220.25|22219.74|22219.74|22220.4|22220.4|22219.74|22219.74|0
1644510430000|2022-02-10 16:27:10|22219.7|22219.7|22219.7|22219.7|22220.15|22220.15|22219.34|22219.34|0
1644510440000|2022-02-10 16:27:20|22219.56|22219.56|22218.94|22218.94|22219.57|22219.57|22218.94|22218.94|0
1644510450000|2022-02-10 16:27:30|22218.83|22218.83|22218.39|22218.39|22218.83|22218.83|22218.29|22218.29|0
1644510460000|2022-02-10 16:27:40|22218.17|22218.17|22217.28|22217.28|22218.26|22218.26|22217.28|22217.28|0
1644510470000|2022-02-10 16:27:50|22217.32|22217.32|22216.49|22216.49|22217.34|22217.34|22216.24|22216.24|0
1644510480000|2022-02-10 16:28:00|22216.41|22216.41|22215.51|22215.51|22216.41|22216.41|22215.48|22215.48|0
1644510490000|2022-02-10 16:28:10|22215.61|22215.61|22215.11|22215.11|22215.73|22215.73|22215.01|22215.01|0
1644510500000|2022-02-10 16:28:20|22215.13|22215.13|22214.28|22214.28|22215.53|22215.53|22214.28|22214.28|0
1644510510000|2022-02-10 16:28:30|22214.24|22214.24|22213.63|22213.63|22214.26|22214.26|22213.48|22213.48|0
1644510520000|2022-02-10 16:28:40|22213.66|22213.66|22212.85|22212.85|22213.66|22213.66|22212.31|22212.31|0
1644510530000|2022-02-10 16:28:50|22212.87|22212.87|22212.7|22212.7|22212.98|22212.98|22212.43|22212.43|0
1644510540000|2022-02-10 16:29:00|22212.76|22212.76|22213.27|22213.27|22214.37|22214.37|22212.76|22212.76|0
1644510550000|2022-02-10 16:29:10|22213.16|22213.16|22213.22|22213.22|22213.44|22213.44|22212.48|22212.48|0
1644510560000|2022-02-10 16:29:20|22213.17|22213.17|22213.72|22213.72|22214.03|22214.03|22213.02|22213.02|0
1644510570000|2022-02-10 16:29:30|22213.65|22213.65|22213.29|22213.29|22214.05|22214.05|22212.73|22212.73|0
1644510580000|2022-02-10 16:29:40|22213.39|22213.39|22214.15|22214.15|22214.36|22214.36|22213.16|22213.16|0
1644510590000|2022-02-10 16:29:50|22214.2|22214.2|22216.59|22216.59|22217.3|22217.3|22214.03|22214.03|0
1644567300000|2022-02-11 08:15:00|22068.01|22068.01|22066.77|22066.77|22068.22|22068.22|22066.6|22066.6|0
1644567310000|2022-02-11 08:15:10|22066.79|22066.79|22067.76|22067.76|22068.57|22068.57|22066.56|22066.56|0
1644567320000|2022-02-11 08:15:20|22067.65|22067.65|22067.81|22067.81|22067.93|22067.93|22066.94|22066.94|0
1644567330000|2022-02-11 08:15:30|22067.88|22067.88|22067.92|22067.92|22068.66|22068.66|22067.88|22067.88|0
1644567340000|2022-02-11 08:15:40|22068.23|22068.23|22067.59|22067.59|22068.23|22068.23|22067.55|22067.55|0
1644567350000|2022-02-11 08:15:50|22067.68|22067.68|22067.84|22067.84|22068.5|22068.5|22067.08|22067.08|0
1644567360000|2022-02-11 08:16:00|22067.65|22067.65|22068.02|22068.02|22068.02|22068.02|22066.92|22066.92|0
1644567370000|2022-02-11 08:16:10|22067.85|22067.85|22068.44|22068.44|22068.44|22068.44|22067.65|22067.65|0
1644567380000|2022-02-11 08:16:20|22068.52|22068.52|22068.76|22068.76|22069.43|22069.43|22068.48|22068.48|0
1644567390000|2022-02-11 08:16:30|22068.71|22068.71|22064.62|22064.62|22068.71|22068.71|22064.62|22064.62|0
1644567400000|2022-02-11 08:16:40|22064.68|22064.68|22063.11|22063.11|22064.78|22064.78|22063.11|22063.11|0
1644567410000|2022-02-11 08:16:50|22062.98|22062.98|22060.99|22060.99|22062.98|22062.98|22060.99|22060.99|0
1644567420000|2022-02-11 08:17:00|22060.53|22060.53|22060.93|22060.93|22060.95|22060.95|22059.91|22059.91|0
1644567430000|2022-02-11 08:17:10|22060.71|22060.71|22060.16|22060.16|22060.87|22060.87|22059.47|22059.47|0
1644567440000|2022-02-11 08:17:20|22060.11|22060.11|22061.04|22061.04|22061.04|22061.04|22059.72|22059.72|0
1644567450000|2022-02-11 08:17:30|22060.98|22060.98|22060.74|22060.74|22061.06|22061.06|22059.96|22059.96|0
1644567460000|2022-02-11 08:17:40|22060.81|22060.81|22059.08|22059.08|22060.81|22060.81|22058.77|22058.77|0
1644567470000|2022-02-11 08:17:50|22059.5|22059.5|22056.38|22056.38|22059.95|22059.95|22056.38|22056.38|0
1644567480000|2022-02-11 08:18:00|22056.31|22056.31|22053.1|22053.1|22056.31|22056.31|22053.1|22053.1|0
1644567490000|2022-02-11 08:18:10|22053.04|22053.04|22050.9|22050.9|22053.58|22053.58|22050.9|22050.9|0
1644567500000|2022-02-11 08:18:20|22050.81|22050.81|22050.9|22050.9|22051.22|22051.22|22050.69|22050.69|0
1644567510000|2022-02-11 08:18:30|22050.81|22050.81|22049.5|22049.5|22050.81|22050.81|22049.5|22049.5|0
1644567520000|2022-02-11 08:18:40|22049.36|22049.36|22048.49|22048.49|22049.43|22049.43|22048.08|22048.08|0
1644567530000|2022-02-11 08:18:50|22048.47|22048.47|22048.5|22048.5|22048.86|22048.86|22048.15|22048.15|0
1644567540000|2022-02-11 08:19:00|22048.31|22048.31|22046.61|22046.61|22048.4|22048.4|22046.61|22046.61|0
1644567550000|2022-02-11 08:19:10|22046.63|22046.63|22046.18|22046.18|22046.65|22046.65|22046.18|22046.18|0
1644567560000|2022-02-11 08:19:20|22045.98|22045.98|22045.89|22045.89|22045.98|22045.98|22045.49|22045.49|0
1644567570000|2022-02-11 08:19:30|22046|22046|22044.6|22044.6|22046.21|22046.21|22043.67|22043.67|0
1644567580000|2022-02-11 08:19:40|22044.65|22044.65|22042.97|22042.97|22044.86|22044.86|22042.91|22042.91|0
1644567590000|2022-02-11 08:19:50|22042.63|22042.63|22041.63|22041.63|22042.63|22042.63|22041.3|22041.3|0
1644567600000|2022-02-11 08:20:00|22041.5|22041.5|22038.15|22038.15|22041.5|22041.5|22038.15|22038.15|0
1644567610000|2022-02-11 08:20:10|22038.25|22038.25|22039.23|22039.23|22039.23|22039.23|22037.52|22037.52|0
1644567620000|2022-02-11 08:20:20|22039.34|22039.34|22039.85|22039.85|22039.92|22039.92|22039.34|22039.34|0
1644567630000|2022-02-11 08:20:30|22039.79|22039.79|22039.58|22039.58|22040.54|22040.54|22039.58|22039.58|0
1644567640000|2022-02-11 08:20:40|22039.73|22039.73|22039.5|22039.5|22039.73|22039.73|22039.5|22039.5|0
1644567650000|2022-02-11 08:20:50|22039.52|22039.52|22039.24|22039.24|22040.04|22040.04|22039.24|22039.24|0
1644567660000|2022-02-11 08:21:00|22039.13|22039.13|22037.82|22037.82|22039.3|22039.3|22037.57|22037.57|0
1644567670000|2022-02-11 08:21:10|22037.52|22037.52|22036.84|22036.84|22037.61|22037.61|22036.84|22036.84|0
1644567680000|2022-02-11 08:21:20|22037.12|22037.12|22038.26|22038.26|22038.83|22038.83|22037.12|22037.12|0
1644567690000|2022-02-11 08:21:30|22038.21|22038.21|22038.9|22038.9|22038.9|22038.9|22038.21|22038.21|0
1644567700000|2022-02-11 08:21:40|22038.76|22038.76|22040.34|22040.34|22040.34|22040.34|22038.76|22038.76|0
1644567710000|2022-02-11 08:21:50|22040.2|22040.2|22040.34|22040.34|22040.69|22040.69|22040.2|22040.2|0
1644567720000|2022-02-11 08:22:00|22040.4|22040.4|22037.34|22037.34|22040.4|22040.4|22037.34|22037.34|0
1644567730000|2022-02-11 08:22:10|22037.11|22037.11|22036.75|22036.75|22037.17|22037.17|22036.69|22036.69|0
1644567740000|2022-02-11 08:22:20|22036.52|22036.52|22034.04|22034.04|22036.72|22036.72|22033.99|22033.99|0
1644567750000|2022-02-11 08:22:30|22034.13|22034.13|22033.76|22033.76|22034.58|22034.58|22033.64|22033.64|0
1644567760000|2022-02-11 08:22:40|22033.69|22033.69|22033.75|22033.75|22034.1|22034.1|22033.69|22033.69|0
1644567770000|2022-02-11 08:22:50|22033.63|22033.63|22033.57|22033.57|22033.87|22033.87|22033.3|22033.3|0
1644567780000|2022-02-11 08:23:00|22033.93|22033.93|22033.5|22033.5|22034.24|22034.24|22033.31|22033.31|0
1644567790000|2022-02-11 08:23:10|22033.52|22033.52|22032.38|22032.38|22033.52|22033.52|22032.38|22032.38|0
1644567800000|2022-02-11 08:23:20|22032.32|22032.32|22032.28|22032.28|22032.38|22032.38|22031.93|22031.93|0
1644567810000|2022-02-11 08:23:30|22032.41|22032.41|22032.28|22032.28|22032.5|22032.5|22032.2|22032.2|0
1644567820000|2022-02-11 08:23:40|22031.85|22031.85|22030.28|22030.28|22031.85|22031.85|22030.15|22030.15|0
1644567830000|2022-02-11 08:23:50|22030.2|22030.2|22029.69|22029.69|22030.2|22030.2|22029.69|22029.69|0
1644567840000|2022-02-11 08:24:00|22029.82|22029.82|22031.05|22031.05|22031.47|22031.47|22029.82|22029.82|0
1644567850000|2022-02-11 08:24:10|22031.09|22031.09|22029.72|22029.72|22031.27|22031.27|22029.72|22029.72|0
1644567860000|2022-02-11 08:24:20|22029.62|22029.62|22029.28|22029.28|22029.82|22029.82|22029.28|22029.28|0
1644567870000|2022-02-11 08:24:30|22029.22|22029.22|22030.21|22030.21|22030.21|22030.21|22029.04|22029.04|0
1644567880000|2022-02-11 08:24:40|22030.31|22030.31|22030.79|22030.79|22031.58|22031.58|22030.31|22030.31|0
1644567890000|2022-02-11 08:24:50|22030.89|22030.89|22030.37|22030.37|22031.02|22031.02|22030.18|22030.18|0
1644567900000|2022-02-11 08:25:00|22030.16|22030.16|22029.29|22029.29|22030.4|22030.4|22028.91|22028.91|0
1644567910000|2022-02-11 08:25:10|22028.93|22028.93|22029.31|22029.31|22029.35|22029.35|22028.78|22028.78|0
1644567920000|2022-02-11 08:25:20|22029.47|22029.47|22029.1|22029.1|22029.59|22029.59|22029.03|22029.03|0
1644567930000|2022-02-11 08:25:30|22028.95|22028.95|22029.5|22029.5|22029.5|22029.5|22028.95|22028.95|0
1644567940000|2022-02-11 08:25:40|22029.58|22029.58|22029.54|22029.54|22029.99|22029.99|22029.47|22029.47|0
1644567950000|2022-02-11 08:25:50|22029.4|22029.4|22027.29|22027.29|22029.4|22029.4|22027.29|22027.29|0
1644567960000|2022-02-11 08:26:00|22027.79|22027.79|22027.99|22027.99|22028.05|22028.05|22027.18|22027.18|0
1644567970000|2022-02-11 08:26:10|22027.8|22027.8|22026.46|22026.46|22027.8|22027.8|22026.46|22026.46|0
1644567980000|2022-02-11 08:26:20|22026.38|22026.38|22026.33|22026.33|22026.57|22026.57|22026.15|22026.15|0
1644567990000|2022-02-11 08:26:30|22026.38|22026.38|22026.83|22026.83|22026.83|22026.83|22026.38|22026.38|0
1644568000000|2022-02-11 08:26:40|22026.93|22026.93|22026.53|22026.53|22026.93|22026.93|22026.43|22026.43|0
1644568010000|2022-02-11 08:26:50|22026.67|22026.67|22026.44|22026.44|22026.67|22026.67|22026.44|22026.44|0
1644568020000|2022-02-11 08:27:00|22026.4|22026.4|22029.13|22029.13|22029.35|22029.35|22026.4|22026.4|0
1644568030000|2022-02-11 08:27:10|22029.6|22029.6|22028.89|22028.89|22029.68|22029.68|22028.32|22028.32|0
1644568040000|2022-02-11 08:27:20|22028.79|22028.79|22028.42|22028.42|22028.79|22028.79|22028.21|22028.21|0
1644568050000|2022-02-11 08:27:30|22028.5|22028.5|22028.11|22028.11|22028.5|22028.5|22028.11|22028.11|0
1644568060000|2022-02-11 08:27:40|22028.04|22028.04|22027.76|22027.76|22028.27|22028.27|22027.68|22027.68|0
1644568070000|2022-02-11 08:27:50|22027.97|22027.97|22028.34|22028.34|22029.03|22029.03|22027.93|22027.93|0
1644568080000|2022-02-11 08:28:00|22028.02|22028.02|22027.94|22027.94|22028.26|22028.26|22027.84|22027.84|0
1644568090000|2022-02-11 08:28:10|22027.97|22027.97|22028.95|22028.95|22029.29|22029.29|22027.97|22027.97|0
1644568100000|2022-02-11 08:28:20|22029.03|22029.03|22029.6|22029.6|22029.6|22029.6|22028.55|22028.55|0
1644568110000|2022-02-11 08:28:30|22029.65|22029.65|22029.37|22029.37|22029.73|22029.73|22028.8|22028.8|0
1644568120000|2022-02-11 08:28:40|22028.99|22028.99|22028.62|22028.62|22029.26|22029.26|22028.59|22028.59|0
1644568130000|2022-02-11 08:28:50|22028.69|22028.69|22029.28|22029.28|22029.53|22029.53|22028.42|22028.42|0
1644568140000|2022-02-11 08:29:00|22029.39|22029.39|22028.36|22028.36|22029.85|22029.85|22028.36|22028.36|0
1644568150000|2022-02-11 08:29:10|22028.4|22028.4|22029.31|22029.31|22029.5|22029.5|22028.13|22028.13|0
1644568160000|2022-02-11 08:29:20|22029.52|22029.52|22030.59|22030.59|22030.59|22030.59|22029.49|22029.49|0
1644568170000|2022-02-11 08:29:30|22030.53|22030.53|22028.57|22028.57|22030.53|22030.53|22028.44|22028.44|0
1644568180000|2022-02-11 08:29:40|22028.67|22028.67|22029.66|22029.66|22029.66|22029.66|22028.67|22028.67|0
1644568190000|2022-02-11 08:29:50|22029.81|22029.81|22033.79|22033.79|22033.79|22033.79|22029.81|22029.81|0
1644568200000|2022-02-11 08:30:00|22033.93|22033.93|22037.34|22037.34|22037.34|22037.34|22033.93|22033.93|0
1644568210000|2022-02-11 08:30:10|22038.02|22038.02|22038.75|22038.75|22038.75|22038.75|22037.78|22037.78|0
1644568220000|2022-02-11 08:30:20|22038.56|22038.56|22039.87|22039.87|22040.02|22040.02|22038.56|22038.56|0
1644568230000|2022-02-11 08:30:30|22039.93|22039.93|22040.45|22040.45|22040.45|22040.45|22039.93|22039.93|0
1644568240000|2022-02-11 08:30:40|22040.66|22040.66|22040.79|22040.79|22041.47|22041.47|22040.66|22040.66|0
1644568250000|2022-02-11 08:30:50|22040.97|22040.97|22041.11|22041.11|22041.41|22041.41|22040.97|22040.97|0
1644568260000|2022-02-11 08:31:00|22041.18|22041.18|22038.77|22038.77|22041.18|22041.18|22038.77|22038.77|0
1644568270000|2022-02-11 08:31:10|22038.26|22038.26|22038.05|22038.05|22038.37|22038.37|22037.9|22037.9|0
1644568280000|2022-02-11 08:31:20|22038.2|22038.2|22039.05|22039.05|22039.68|22039.68|22038.2|22038.2|0
1644568290000|2022-02-11 08:31:30|22039.31|22039.31|22037.56|22037.56|22039.31|22039.31|22037.21|22037.21|0
1644568300000|2022-02-11 08:31:40|22037.64|22037.64|22037.78|22037.78|22037.85|22037.85|22037.64|22037.64|0
1644568310000|2022-02-11 08:31:50|22037.84|22037.84|22038.14|22038.14|22038.15|22038.15|22037.56|22037.56|0
1644568320000|2022-02-11 08:32:00|22038.17|22038.17|22039.71|22039.71|22039.71|22039.71|22038.17|22038.17|0
1644568330000|2022-02-11 08:32:10|22039.77|22039.77|22040.08|22040.08|22040.08|22040.08|22039.63|22039.63|0
1644568340000|2022-02-11 08:32:20|22040.01|22040.01|22040.3|22040.3|22040.51|22040.51|22039.83|22039.83|0
1644568350000|2022-02-11 08:32:30|22040.37|22040.37|22040.24|22040.24|22040.37|22040.37|22040.13|22040.13|0
1644568360000|2022-02-11 08:32:40|22040.25|22040.25|22040.58|22040.58|22040.58|22040.58|22040.25|22040.25|0
1644568370000|2022-02-11 08:32:50|22040.71|22040.71|22040.84|22040.84|22040.94|22040.94|22040.18|22040.18|0
1644568380000|2022-02-11 08:33:00|22040.92|22040.92|22042.43|22042.43|22042.93|22042.93|22040.92|22040.92|0
1644568390000|2022-02-11 08:33:10|22042.59|22042.59|22043.2|22043.2|22043.2|22043.2|22042.1|22042.1|0
1644568400000|2022-02-11 08:33:20|22043.25|22043.25|22043.05|22043.05|22043.5|22043.5|22042.96|22042.96|0
1644568410000|2022-02-11 08:33:30|22042.97|22042.97|22042.92|22042.92|22043.24|22043.24|22042.89|22042.89|0
1644568420000|2022-02-11 08:33:40|22042.99|22042.99|22043.67|22043.67|22043.67|22043.67|22042.84|22042.84|0
1644568430000|2022-02-11 08:33:50|22043.74|22043.74|22043.78|22043.78|22044.1|22044.1|22043.48|22043.48|0
1644568440000|2022-02-11 08:34:00|22043.57|22043.57|22043.92|22043.92|22044.12|22044.12|22043.4|22043.4|0
1644568450000|2022-02-11 08:34:10|22043.8|22043.8|22038.62|22038.62|22043.8|22043.8|22038.57|22038.57|0
1644568460000|2022-02-11 08:34:20|22038.54|22038.54|22034.4|22034.4|22038.54|22038.54|22034.4|22034.4|0
1644568470000|2022-02-11 08:34:30|22034.35|22034.35|22032.66|22032.66|22034.36|22034.36|22032.66|22032.66|0
1644568480000|2022-02-11 08:34:40|22032.28|22032.28|22031.78|22031.78|22032.28|22032.28|22031.67|22031.67|0
1644568490000|2022-02-11 08:34:50|22031.73|22031.73|22030.08|22030.08|22031.73|22031.73|22030.08|22030.08|0
1644568500000|2022-02-11 08:35:00|22030|22030|22026.91|22026.91|22030|22030|22026.85|22026.85|0
1644568510000|2022-02-11 08:35:10|22026.87|22026.87|22024.94|22024.94|22026.88|22026.88|22024.87|22024.87|0
1644568520000|2022-02-11 08:35:20|22024.81|22024.81|22023.3|22023.3|22024.92|22024.92|22023.3|22023.3|0
1644568530000|2022-02-11 08:35:30|22023.36|22023.36|22021.62|22021.62|22023.36|22023.36|22021.48|22021.48|0
1644568540000|2022-02-11 08:35:40|22021.7|22021.7|22020.73|22020.73|22021.7|22021.7|22020.73|22020.73|0
1644568550000|2022-02-11 08:35:50|22020.8|22020.8|22016.93|22016.93|22020.8|22020.8|22016.53|22016.53|0
1644568560000|2022-02-11 08:36:00|22016.67|22016.67|22014.8|22014.8|22016.67|22016.67|22014.1|22014.1|0
1644568570000|2022-02-11 08:36:10|22014.59|22014.59|22014.08|22014.08|22014.8|22014.8|22013.57|22013.57|0
1644568580000|2022-02-11 08:36:20|22013.84|22013.84|22014|22014|22014.13|22014.13|22013.6|22013.6|0
1644568590000|2022-02-11 08:36:30|22014.09|22014.09|22017.18|22017.18|22017.18|22017.18|22014.09|22014.09|0
1644568600000|2022-02-11 08:36:40|22017.23|22017.23|22016.52|22016.52|22017.23|22017.23|22016.32|22016.32|0
1644568610000|2022-02-11 08:36:50|22016.46|22016.46|22016.44|22016.44|22016.75|22016.75|22015.96|22015.96|0
1644568620000|2022-02-11 08:37:00|22016.36|22016.36|22015.46|22015.46|22016.36|22016.36|22015.46|22015.46|0
1644568630000|2022-02-11 08:37:10|22015.48|22015.48|22015.69|22015.69|22015.69|22015.69|22015.46|22015.46|0
1644568640000|2022-02-11 08:37:20|22015.64|22015.64|22015.18|22015.18|22015.64|22015.64|22014.91|22014.91|0
1644568650000|2022-02-11 08:37:30|22015|22015|22015.19|22015.19|22015.36|22015.36|22014.92|22014.92|0
1644568660000|2022-02-11 08:37:40|22015.14|22015.14|22014.44|22014.44|22015.14|22015.14|22014.37|22014.37|0
1644568670000|2022-02-11 08:37:50|22014.39|22014.39|22014.54|22014.54|22014.78|22014.78|22014.01|22014.01|0
1644568680000|2022-02-11 08:38:00|22014.61|22014.61|22015.41|22015.41|22016.04|22016.04|22014.61|22014.61|0
1644568690000|2022-02-11 08:38:10|22015.36|22015.36|22016.13|22016.13|22016.34|22016.34|22015.34|22015.34|0
1644568700000|2022-02-11 08:38:20|22016.03|22016.03|22016.53|22016.53|22016.58|22016.58|22015.62|22015.62|0
1644568710000|2022-02-11 08:38:30|22016.56|22016.56|22014.05|22014.05|22016.95|22016.95|22014.05|22014.05|0
1644568720000|2022-02-11 08:38:40|22014.11|22014.11|22012.66|22012.66|22014.11|22014.11|22012.66|22012.66|0
1644568730000|2022-02-11 08:38:50|22012.45|22012.45|22012.59|22012.59|22012.67|22012.67|22012.22|22012.22|0
1644568740000|2022-02-11 08:39:00|22012.64|22012.64|22012.55|22012.55|22013.59|22013.59|22012.21|22012.21|0
1644568750000|2022-02-11 08:39:10|22012.61|22012.61|22012.21|22012.21|22012.66|22012.66|22012.21|22012.21|0
1644568760000|2022-02-11 08:39:20|22012.17|22012.17|22009.87|22009.87|22012.17|22012.17|22009.87|22009.87|0
1644568770000|2022-02-11 08:39:30|22009.61|22009.61|22008.39|22008.39|22009.61|22009.61|22008.34|22008.34|0
1644568780000|2022-02-11 08:39:40|22008.18|22008.18|22007.67|22007.67|22008.24|22008.24|22007.67|22007.67|0
1644568790000|2022-02-11 08:39:50|22007.09|22007.09|22004.52|22004.52|22007.09|22007.09|22004.46|22004.46|0
1644568800000|2022-02-11 08:40:00|22004.47|22004.47|22003.37|22003.37|22004.47|22004.47|22003.27|22003.27|0
1644568810000|2022-02-11 08:40:10|22003.21|22003.21|22002.79|22002.79|22003.27|22003.27|22002.61|22002.61|0
1644568820000|2022-02-11 08:40:20|22002.75|22002.75|22001.28|22001.28|22002.75|22002.75|22001.28|22001.28|0
1644568830000|2022-02-11 08:40:30|22001.15|22001.15|22001.13|22001.13|22001.55|22001.55|22001.03|22001.03|0
1644568840000|2022-02-11 08:40:40|22001.24|22001.24|22000.19|22000.19|22001.24|22001.24|22000.19|22000.19|0
1644568850000|2022-02-11 08:40:50|22000.42|22000.42|22000.3|22000.3|22000.58|22000.58|22000.3|22000.3|0
1644568860000|2022-02-11 08:41:00|22000.02|22000.02|21998.91|21998.91|22000.02|22000.02|21998.91|21998.91|0
1644568870000|2022-02-11 08:41:10|21998.97|21998.97|21999|21999|21999.54|21999.54|21998.97|21998.97|0
1644568880000|2022-02-11 08:41:20|21999.11|21999.11|21999.41|21999.41|21999.82|21999.82|21998.81|21998.81|0
1644568890000|2022-02-11 08:41:30|21999.47|21999.47|21998.98|21998.98|21999.48|21999.48|21998.82|21998.82|0
1644568900000|2022-02-11 08:41:40|21999.14|21999.14|21999.29|21999.29|21999.41|21999.41|21998.97|21998.97|0
1644568910000|2022-02-11 08:41:50|21999.34|21999.34|21999.39|21999.39|21999.39|21999.39|21999.18|21999.18|0
1644568920000|2022-02-11 08:42:00|21999.59|21999.59|21999.2|21999.2|21999.59|21999.59|21999.02|21999.02|0
1644568930000|2022-02-11 08:42:10|21999.11|21999.11|21999.07|21999.07|21999.11|21999.11|21998.94|21998.94|0
1644568940000|2022-02-11 08:42:20|21998.95|21998.95|21999.46|21999.46|21999.46|21999.46|21998.95|21998.95|0
1644568950000|2022-02-11 08:42:30|21999.1|21999.1|21999.03|21999.03|21999.33|21999.33|21998.87|21998.87|0
1644568960000|2022-02-11 08:42:40|21998.66|21998.66|21998.61|21998.61|21998.66|21998.66|21998.55|21998.55|0
1644568970000|2022-02-11 08:42:50|21998.54|21998.54|21999.01|21999.01|21999.01|21999.01|21998.54|21998.54|0
1644568980000|2022-02-11 08:43:00|21998.95|21998.95|21999.93|21999.93|22000.33|22000.33|21998.95|21998.95|0
1644568990000|2022-02-11 08:43:10|21999.97|21999.97|21999.17|21999.17|22000.08|22000.08|21999.17|21999.17|0
1644569000000|2022-02-11 08:43:20|21999.08|21999.08|21998.22|21998.22|21999.08|21999.08|21998.22|21998.22|0
1644569010000|2022-02-11 08:43:30|21998.29|21998.29|21997.72|21997.72|21998.31|21998.31|21997.65|21997.65|0
1644569020000|2022-02-11 08:43:40|21997.76|21997.76|21995.74|21995.74|21997.76|21997.76|21995.64|21995.64|0
1644569030000|2022-02-11 08:43:50|21995.81|21995.81|21995.51|21995.51|21996.09|21996.09|21995.37|21995.37|0
1644569040000|2022-02-11 08:44:00|21995.58|21995.58|21995.98|21995.98|21996.06|21996.06|21995.29|21995.29|0
1644569050000|2022-02-11 08:44:10|21996.01|21996.01|21995.97|21995.97|21996.46|21996.46|21995.89|21995.89|0
1644569060000|2022-02-11 08:44:20|21996.02|21996.02|21996.3|21996.3|21996.57|21996.57|21995.97|21995.97|0
1644569070000|2022-02-11 08:44:30|21996.23|21996.23|21995.95|21995.95|21996.35|21996.35|21995.93|21995.93|0
1644569080000|2022-02-11 08:44:40|21996|21996|21994.01|21994.01|21996.16|21996.16|21994.01|21994.01|0
1644569090000|2022-02-11 08:44:50|21993.71|21993.71|21992.41|21992.41|21993.71|21993.71|21992.41|21992.41|0
1644569100000|2022-02-11 08:45:00|21992.37|21992.37|21991.3|21991.3|21992.45|21992.45|21991.3|21991.3|0
1644569110000|2022-02-11 08:45:10|21991.49|21991.49|21990.49|21990.49|21991.49|21991.49|21990.49|21990.49|0
1644569120000|2022-02-11 08:45:20|21990.39|21990.39|21991.29|21991.29|21991.29|21991.29|21990.39|21990.39|0
1644569130000|2022-02-11 08:45:30|21991.39|21991.39|21992.47|21992.47|21992.47|21992.47|21991.39|21991.39|0
1644569140000|2022-02-11 08:45:40|21992.28|21992.28|21991.33|21991.33|21992.34|21992.34|21991.3|21991.3|0
1644569150000|2022-02-11 08:45:50|21990.03|21990.03|21989.65|21989.65|21990.03|21990.03|21989.22|21989.22|0
1644569160000|2022-02-11 08:46:00|21989.51|21989.51|21989.32|21989.32|21989.51|21989.51|21989.15|21989.15|0
1644569170000|2022-02-11 08:46:10|21989.43|21989.43|21989.45|21989.45|21989.61|21989.61|21989.34|21989.34|0
1644569180000|2022-02-11 08:46:20|21989.02|21989.02|21988.76|21988.76|21989.02|21989.02|21988.31|21988.31|0
1644569190000|2022-02-11 08:46:30|21988.78|21988.78|21988.91|21988.91|21989.2|21989.2|21988.53|21988.53|0
1644569200000|2022-02-11 08:46:40|21988.85|21988.85|21989.06|21989.06|21989.15|21989.15|21988.83|21988.83|0
1644569210000|2022-02-11 08:46:50|21989.17|21989.17|21987.12|21987.12|21989.17|21989.17|21987.12|21987.12|0
1644569220000|2022-02-11 08:47:00|21987.22|21987.22|21987.06|21987.06|21987.96|21987.96|21987.02|21987.02|0
1644569230000|2022-02-11 08:47:10|21986.96|21986.96|21986.85|21986.85|21986.99|21986.99|21986.8|21986.8|0
1644569240000|2022-02-11 08:47:20|21986.68|21986.68|21985.65|21985.65|21986.93|21986.93|21985.65|21985.65|0
1644569250000|2022-02-11 08:47:30|21985.72|21985.72|21986.23|21986.23|21986.3|21986.3|21985.72|21985.72|0
1644569260000|2022-02-11 08:47:40|21986.36|21986.36|21985.46|21985.46|21986.45|21986.45|21985.23|21985.23|0
1644569270000|2022-02-11 08:47:50|21985.56|21985.56|21985.14|21985.14|21985.82|21985.82|21985.14|21985.14|0
1644569280000|2022-02-11 08:48:00|21985.2|21985.2|21985.95|21985.95|21985.95|21985.95|21985.2|21985.2|0
1644569290000|2022-02-11 08:48:10|21986.03|21986.03|21986.73|21986.73|21986.88|21986.88|21986.03|21986.03|0
1644569300000|2022-02-11 08:48:20|21986.64|21986.64|21986.92|21986.92|21987.1|21987.1|21986.38|21986.38|0
1644569310000|2022-02-11 08:48:30|21986.96|21986.96|21986.46|21986.46|21986.96|21986.96|21986.46|21986.46|0
1644569320000|2022-02-11 08:48:40|21986.11|21986.11|21985.7|21985.7|21986.23|21986.23|21985.7|21985.7|0
1644569330000|2022-02-11 08:48:50|21985.79|21985.79|21986.12|21986.12|21986.17|21986.17|21985.79|21985.79|0
1644569340000|2022-02-11 08:49:00|21986.06|21986.06|21984.51|21984.51|21986.18|21986.18|21984.51|21984.51|0
1644569350000|2022-02-11 08:49:10|21984.22|21984.22|21983.74|21983.74|21985.21|21985.21|21983.74|21983.74|0
1644569360000|2022-02-11 08:49:20|21983.53|21983.53|21980.6|21980.6|21983.53|21983.53|21980.6|21980.6|0
1644569370000|2022-02-11 08:49:30|21980.48|21980.48|21980.54|21980.54|21980.77|21980.77|21980.3|21980.3|0
1644569380000|2022-02-11 08:49:40|21980.61|21980.61|21980.17|21980.17|21980.61|21980.61|21980.12|21980.12|0
1644569390000|2022-02-11 08:49:50|21980.13|21980.13|21979.39|21979.39|21980.13|21980.13|21979.39|21979.39|0
1644569400000|2022-02-11 08:50:00|21979.33|21979.33|21980.05|21980.05|21980.09|21980.09|21979.33|21979.33|0
1644569410000|2022-02-11 08:50:10|21979.69|21979.69|21979.88|21979.88|21980.04|21980.04|21979.66|21979.66|0
1644569420000|2022-02-11 08:50:20|21979.83|21979.83|21979.99|21979.99|21980.03|21980.03|21979.63|21979.63|0
1644569430000|2022-02-11 08:50:30|21979.86|21979.86|21979.84|21979.84|21980.32|21980.32|21979.84|21979.84|0
1644569440000|2022-02-11 08:50:40|21979.88|21979.88|21979.97|21979.97|21980.23|21980.23|21979.73|21979.73|0
1644569450000|2022-02-11 08:50:50|21980.04|21980.04|21980.94|21980.94|21980.96|21980.96|21979.91|21979.91|0
1644569460000|2022-02-11 08:51:00|21981.02|21981.02|21981.47|21981.47|21981.67|21981.67|21980.94|21980.94|0
1644569470000|2022-02-11 08:51:10|21981.81|21981.81|21982.81|21982.81|21983.08|21983.08|21981.81|21981.81|0
1644569480000|2022-02-11 08:51:20|21983.24|21983.24|21983.81|21983.81|21983.95|21983.95|21983.24|21983.24|0
1644569490000|2022-02-11 08:51:30|21983.67|21983.67|21982.87|21982.87|21983.71|21983.71|21982.72|21982.72|0
1644569500000|2022-02-11 08:51:40|21982.93|21982.93|21982.94|21982.94|21983|21983|21982.43|21982.43|0
1644569510000|2022-02-11 08:51:50|21982.81|21982.81|21982.94|21982.94|21982.94|21982.94|21982.81|21982.81|0
1644569520000|2022-02-11 08:52:00|21982.87|21982.87|21983.04|21983.04|21983.04|21983.04|21982.76|21982.76|0
1644569530000|2022-02-11 08:52:10|21983.15|21983.15|21983.2|21983.2|21983.29|21983.29|21983.15|21983.15|0
1644569540000|2022-02-11 08:52:20|21983.35|21983.35|21983.42|21983.42|21983.73|21983.73|21983.27|21983.27|0
1644569550000|2022-02-11 08:52:30|21983.49|21983.49|21983.38|21983.38|21983.56|21983.56|21983.2|21983.2|0
1644569560000|2022-02-11 08:52:40|21983.65|21983.65|21984.4|21984.4|21984.4|21984.4|21983.65|21983.65|0
1644569570000|2022-02-11 08:52:50|21984.45|21984.45|21984.36|21984.36|21984.5|21984.5|21984.29|21984.29|0
1644569580000|2022-02-11 08:53:00|21984.29|21984.29|21981.35|21981.35|21984.29|21984.29|21981.35|21981.35|0
1644569590000|2022-02-11 08:53:10|21981.25|21981.25|21979.93|21979.93|21981.25|21981.25|21979.93|21979.93|0
1644569600000|2022-02-11 08:53:20|21980.12|21980.12|21978.16|21978.16|21980.12|21980.12|21978.16|21978.16|0
1644569610000|2022-02-11 08:53:30|21978.43|21978.43|21977.57|21977.57|21978.49|21978.49|21977.57|21977.57|0
1644569620000|2022-02-11 08:53:40|21976.77|21976.77|21976.66|21976.66|21977.01|21977.01|21976.62|21976.62|0
1644569630000|2022-02-11 08:53:50|21976.73|21976.73|21976|21976|21976.73|21976.73|21975.74|21975.74|0
1644569640000|2022-02-11 08:54:00|21976.15|21976.15|21977.04|21977.04|21977.04|21977.04|21975.98|21975.98|0
1644569650000|2022-02-11 08:54:10|21976.77|21976.77|21977.07|21977.07|21977.32|21977.32|21976.77|21976.77|0
1644569660000|2022-02-11 08:54:20|21977|21977|21976.78|21976.78|21977.22|21977.22|21976.78|21976.78|0
1644569670000|2022-02-11 08:54:30|21976.7|21976.7|21977.01|21977.01|21977.01|21977.01|21976.42|21976.42|0
1644569680000|2022-02-11 08:54:40|21977.06|21977.06|21976.99|21976.99|21977.19|21977.19|21976.83|21976.83|0
1644569690000|2022-02-11 08:54:50|21977.04|21977.04|21977.3|21977.3|21977.36|21977.36|21977.04|21977.04|0
1644569700000|2022-02-11 08:55:00|21977.25|21977.25|21977.84|21977.84|21978.1|21978.1|21977.25|21977.25|0
1644569710000|2022-02-11 08:55:10|21977.78|21977.78|21978.53|21978.53|21978.6|21978.6|21977.68|21977.68|0
1644569720000|2022-02-11 08:55:20|21978.72|21978.72|21981.34|21981.34|21981.43|21981.43|21978.72|21978.72|0
1644569730000|2022-02-11 08:55:30|21981.58|21981.58|21981.74|21981.74|21982.04|21982.04|21981.58|21981.58|0
1644569740000|2022-02-11 08:55:40|21981.75|21981.75|21981.58|21981.58|21982.39|21982.39|21981.5|21981.5|0
1644569750000|2022-02-11 08:55:50|21981.44|21981.44|21981.58|21981.58|21981.71|21981.71|21981.33|21981.33|0
1644569760000|2022-02-11 08:56:00|21981.51|21981.51|21982.49|21982.49|21982.83|21982.83|21981.51|21981.51|0
1644569770000|2022-02-11 08:56:10|21982.35|21982.35|21983.26|21983.26|21983.26|21983.26|21982.35|21982.35|0
1644569780000|2022-02-11 08:56:20|21983.2|21983.2|21983.47|21983.47|21983.47|21983.47|21983.11|21983.11|0
1644569790000|2022-02-11 08:56:30|21983.41|21983.41|21982.99|21982.99|21983.41|21983.41|21982.96|21982.96|0
1644569800000|2022-02-11 08:56:40|21983.22|21983.22|21982.81|21982.81|21983.22|21983.22|21982.56|21982.56|0
1644569810000|2022-02-11 08:56:50|21982.84|21982.84|21982.16|21982.16|21982.84|21982.84|21982.16|21982.16|0
1644569820000|2022-02-11 08:57:00|21982.08|21982.08|21981.64|21981.64|21982.08|21982.08|21981.57|21981.57|0
1644569830000|2022-02-11 08:57:10|21981.79|21981.79|21981.59|21981.59|21981.79|21981.79|21981.35|21981.35|0
1644569840000|2022-02-11 08:57:20|21981.19|21981.19|21977.18|21977.18|21981.19|21981.19|21977.18|21977.18|0
1644569850000|2022-02-11 08:57:30|21977.24|21977.24|21977.27|21977.27|21977.27|21977.27|21977.03|21977.03|0
1644569860000|2022-02-11 08:57:40|21977.22|21977.22|21977.98|21977.98|21978.15|21978.15|21977.22|21977.22|0
1644569870000|2022-02-11 08:57:50|21978.21|21978.21|21977.18|21977.18|21978.21|21978.21|21977.15|21977.15|0
1644569880000|2022-02-11 08:58:00|21977.12|21977.12|21977.19|21977.19|21977.26|21977.26|21976.96|21976.96|0
1644569890000|2022-02-11 08:58:10|21977.12|21977.12|21975.3|21975.3|21977.12|21977.12|21975.3|21975.3|0
1644569900000|2022-02-11 08:58:20|21975.28|21975.28|21975.1|21975.1|21975.28|21975.28|21974.32|21974.32|0
1644569910000|2022-02-11 08:58:30|21974.99|21974.99|21977.31|21977.31|21977.35|21977.35|21974.99|21974.99|0
1644569920000|2022-02-11 08:58:40|21977.49|21977.49|21977.67|21977.67|21977.72|21977.72|21977.34|21977.34|0
1644569930000|2022-02-11 08:58:50|21977.74|21977.74|21977.11|21977.11|21977.95|21977.95|21977.11|21977.11|0
1644569940000|2022-02-11 08:59:00|21977.27|21977.27|21977.97|21977.97|21978.71|21978.71|21977.13|21977.13|0
1644569950000|2022-02-11 08:59:10|21978.01|21978.01|21975.05|21975.05|21978.01|21978.01|21975.05|21975.05|0
1644569960000|2022-02-11 08:59:20|21974.93|21974.93|21974.94|21974.94|21975.19|21975.19|21974.93|21974.93|0
1644569970000|2022-02-11 08:59:30|21974.73|21974.73|21974.23|21974.23|21974.73|21974.73|21974.08|21974.08|0
1644569980000|2022-02-11 08:59:40|21974.17|21974.17|21973.89|21973.89|21974.38|21974.38|21973.85|21973.85|0
1644569990000|2022-02-11 08:59:50|21974.24|21974.24|21973.62|21973.62|21974.27|21974.27|21973.48|21973.48|0
1644570000000|2022-02-11 09:00:00|21973.48|21973.48|21972.32|21972.32|21973.48|21973.48|21972.06|21972.06|0
1644570010000|2022-02-11 09:00:10|21972.19|21972.19|21971.72|21971.72|21972.69|21972.69|21971.72|21971.72|0
1644570020000|2022-02-11 09:00:20|21971.35|21971.35|21971.43|21971.43|21971.48|21971.48|21971.32|21971.32|0
1644570030000|2022-02-11 09:00:30|21971.35|21971.35|21971.1|21971.1|21971.35|21971.35|21971.1|21971.1|0
1644570040000|2022-02-11 09:00:40|21970.74|21970.74|21970.87|21970.87|21970.87|21970.87|21970.58|21970.58|0
1644570050000|2022-02-11 09:00:50|21970.89|21970.89|21971.71|21971.71|21971.8|21971.8|21970.87|21970.87|0
1644570060000|2022-02-11 09:01:00|21971.69|21971.69|21972.01|21972.01|21972.01|21972.01|21971.39|21971.39|0
1644570070000|2022-02-11 09:01:10|21972.16|21972.16|21972.29|21972.29|21972.29|21972.29|21972.16|21972.16|0
1644570080000|2022-02-11 09:01:20|21972.53|21972.53|21971.53|21971.53|21972.53|21972.53|21971.47|21971.47|0
1644570090000|2022-02-11 09:01:30|21971.38|21971.38|21971.19|21971.19|21971.44|21971.44|21971.15|21971.15|0
1644570100000|2022-02-11 09:01:40|21971.23|21971.23|21971.78|21971.78|21971.78|21971.78|21971.23|21971.23|0
1644570110000|2022-02-11 09:01:50|21971.71|21971.71|21972.74|21972.74|21972.74|21972.74|21971.61|21971.61|0
1644570120000|2022-02-11 09:02:00|21972.79|21972.79|21973.6|21973.6|21973.6|21973.6|21972.74|21972.74|0
1644570130000|2022-02-11 09:02:10|21973.74|21973.74|21972.84|21972.84|21973.74|21973.74|21972.7|21972.7|0
1644570140000|2022-02-11 09:02:20|21972.81|21972.81|21973.33|21973.33|21973.33|21973.33|21972.74|21972.74|0
1644570150000|2022-02-11 09:02:30|21973.4|21973.4|21973.35|21973.35|21973.4|21973.4|21973.16|21973.16|0
1644570160000|2022-02-11 09:02:40|21973.42|21973.42|21973.69|21973.69|21973.69|21973.69|21973.42|21973.42|0
1644570170000|2022-02-11 09:02:50|21973.6|21973.6|21973.5|21973.5|21973.6|21973.6|21973.08|21973.08|0
1644570180000|2022-02-11 09:03:00|21973.06|21973.06|21973.54|21973.54|21973.54|21973.54|21973.06|21973.06|0
1644570190000|2022-02-11 09:03:10|21973.45|21973.45|21973.42|21973.42|21973.62|21973.62|21973.38|21973.38|0
1644570200000|2022-02-11 09:03:20|21973.5|21973.5|21973.11|21973.11|21973.7|21973.7|21973.11|21973.11|0
1644570210000|2022-02-11 09:03:30|21973.05|21973.05|21973.35|21973.35|21973.35|21973.35|21973.05|21973.05|0
1644570220000|2022-02-11 09:03:40|21973.26|21973.26|21972.62|21972.62|21973.26|21973.26|21972.62|21972.62|0
1644570230000|2022-02-11 09:03:50|21972.55|21972.55|21972.42|21972.42|21972.6|21972.6|21972.35|21972.35|0
1644570240000|2022-02-11 09:04:00|21972.6|21972.6|21972.66|21972.66|21972.79|21972.79|21972.4|21972.4|0
1644570250000|2022-02-11 09:04:10|21972.55|21972.55|21972.86|21972.86|21973.07|21973.07|21972.55|21972.55|0
1644570260000|2022-02-11 09:04:20|21972.9|21972.9|21973.59|21973.59|21973.65|21973.65|21972.9|21972.9|0
1644570270000|2022-02-11 09:04:30|21973.53|21973.53|21973.5|21973.5|21973.66|21973.66|21973.15|21973.15|0
1644570280000|2022-02-11 09:04:40|21973.34|21973.34|21972.99|21972.99|21973.35|21973.35|21972.99|21972.99|0
1644570290000|2022-02-11 09:04:50|21972.92|21972.92|21973.82|21973.82|21973.82|21973.82|21972.92|21972.92|0
1644570300000|2022-02-11 09:05:00|21973.93|21973.93|21973.29|21973.29|21973.93|21973.93|21973.29|21973.29|0
1644570310000|2022-02-11 09:05:10|21973.18|21973.18|21972.45|21972.45|21973.18|21973.18|21972.45|21972.45|0
1644570320000|2022-02-11 09:05:20|21972.35|21972.35|21972.87|21972.87|21972.96|21972.96|21972.28|21972.28|0
1644570330000|2022-02-11 09:05:30|21972.93|21972.93|21974.05|21974.05|21974.14|21974.14|21972.93|21972.93|0
1644570340000|2022-02-11 09:05:40|21974.01|21974.01|21975.62|21975.62|21975.62|21975.62|21973.9|21973.9|0
1644570350000|2022-02-11 09:05:50|21975.68|21975.68|21975.73|21975.73|21976.91|21976.91|21975.68|21975.68|0
1644570360000|2022-02-11 09:06:00|21975.82|21975.82|21975.58|21975.58|21976.19|21976.19|21975.4|21975.4|0
1644570370000|2022-02-11 09:06:10|21975.65|21975.65|21977.86|21977.86|21977.86|21977.86|21975.65|21975.65|0
1644570380000|2022-02-11 09:06:20|21977.7|21977.7|21978.36|21978.36|21978.36|21978.36|21977.7|21977.7|0
1644570390000|2022-02-11 09:06:30|21978.25|21978.25|21978.36|21978.36|21978.36|21978.36|21978.25|21978.25|0
1644570400000|2022-02-11 09:06:40|21978.41|21978.41|21978.66|21978.66|21978.66|21978.66|21978.41|21978.41|0
1644570410000|2022-02-11 09:06:50|21978.56|21978.56|21979.51|21979.51|21979.58|21979.58|21978.56|21978.56|0
1644570420000|2022-02-11 09:07:00|21979.75|21979.75|21980.11|21980.11|21980.11|21980.11|21979.75|21979.75|0
1644570430000|2022-02-11 09:07:10|21979.93|21979.93|21979.82|21979.82|21979.93|21979.93|21979.69|21979.69|0
1644570440000|2022-02-11 09:07:20|21979.76|21979.76|21979.53|21979.53|21979.81|21979.81|21979.53|21979.53|0
1644570450000|2022-02-11 09:07:30|21979.81|21979.81|21979.91|21979.91|21980|21980|21979.81|21979.81|0
1644570460000|2022-02-11 09:07:40|21980.05|21980.05|21981.32|21981.32|21981.37|21981.37|21979.93|21979.93|0
1644570470000|2022-02-11 09:07:50|21980.94|21980.94|21980.43|21980.43|21981.01|21981.01|21980.43|21980.43|0
1644570480000|2022-02-11 09:08:00|21980.32|21980.32|21979.81|21979.81|21980.32|21980.32|21979.81|21979.81|0
1644570490000|2022-02-11 09:08:10|21979.76|21979.76|21979.86|21979.86|21979.89|21979.89|21979.53|21979.53|0
1644570500000|2022-02-11 09:08:20|21979.69|21979.69|21979.83|21979.83|21979.83|21979.83|21979.34|21979.34|0
1644570510000|2022-02-11 09:08:30|21979.74|21979.74|21979.52|21979.52|21979.74|21979.74|21978.98|21978.98|0
1644570520000|2022-02-11 09:08:40|21979.58|21979.58|21979.91|21979.91|21979.98|21979.98|21979.51|21979.51|0
1644570530000|2022-02-11 09:08:50|21979.98|21979.98|21979.61|21979.61|21979.98|21979.98|21978.94|21978.94|0
1644570540000|2022-02-11 09:09:00|21979.54|21979.54|21978.26|21978.26|21979.66|21979.66|21978.2|21978.2|0
1644570550000|2022-02-11 09:09:10|21978.32|21978.32|21978.78|21978.78|21979.27|21979.27|21978.32|21978.32|0
1644570560000|2022-02-11 09:09:20|21978.64|21978.64|21978.59|21978.59|21978.64|21978.64|21978.2|21978.2|0
1644570570000|2022-02-11 09:09:30|21978.3|21978.3|21978.36|21978.36|21978.36|21978.36|21978.08|21978.08|0
1644570580000|2022-02-11 09:09:40|21978.3|21978.3|21978.43|21978.43|21978.82|21978.82|21978.3|21978.3|0
1644570590000|2022-02-11 09:09:50|21978.38|21978.38|21978.21|21978.21|21978.45|21978.45|21978.21|21978.21|0
1644570600000|2022-02-11 09:10:00|21978.18|21978.18|21978.65|21978.65|21979.01|21979.01|21978.18|21978.18|0
1644570610000|2022-02-11 09:10:10|21978.59|21978.59|21978|21978|21978.59|21978.59|21977.64|21977.64|0
1644570620000|2022-02-11 09:10:20|21977.93|21977.93|21977.88|21977.88|21977.93|21977.93|21977.76|21977.76|0
1644570630000|2022-02-11 09:10:30|21977.95|21977.95|21977.84|21977.84|21978.03|21978.03|21977.66|21977.66|0
1644570640000|2022-02-11 09:10:40|21977.98|21977.98|21977.43|21977.43|21977.98|21977.98|21977.43|21977.43|0
1644570650000|2022-02-11 09:10:50|21977.4|21977.4|21976.15|21976.15|21977.42|21977.42|21976.15|21976.15|0
1644570660000|2022-02-11 09:11:00|21976.07|21976.07|21975.57|21975.57|21976.33|21976.33|21975.57|21975.57|0
1644570670000|2022-02-11 09:11:10|21975.43|21975.43|21972.91|21972.91|21975.51|21975.51|21972.91|21972.91|0
1644570680000|2022-02-11 09:11:20|21972.79|21972.79|21971.14|21971.14|21972.79|21972.79|21971.14|21971.14|0
1644570690000|2022-02-11 09:11:30|21971.02|21971.02|21970.64|21970.64|21971.09|21971.09|21970.64|21970.64|0
1644570700000|2022-02-11 09:11:40|21970.6|21970.6|21970.93|21970.93|21970.93|21970.93|21970.6|21970.6|0
1644570710000|2022-02-11 09:11:50|21971.02|21971.02|21970.7|21970.7|21971.03|21971.03|21970.59|21970.59|0
1644570720000|2022-02-11 09:12:00|21970.75|21970.75|21970.94|21970.94|21970.94|21970.94|21970.38|21970.38|0
1644570730000|2022-02-11 09:12:10|21970.92|21970.92|21970.89|21970.89|21971.11|21971.11|21970.7|21970.7|0
1644570740000|2022-02-11 09:12:20|21971.05|21971.05|21971.09|21971.09|21971.14|21971.14|21971.05|21971.05|0
1644570750000|2022-02-11 09:12:30|21971.19|21971.19|21971.12|21971.12|21971.24|21971.24|21971.12|21971.12|0
1644570760000|2022-02-11 09:12:40|21970.98|21970.98|21971.4|21971.4|21971.54|21971.54|21970.98|21970.98|0
1644570770000|2022-02-11 09:12:50|21971.47|21971.47|21971.3|21971.3|21971.72|21971.72|21971.3|21971.3|0
1644570780000|2022-02-11 09:13:00|21971.24|21971.24|21971.33|21971.33|21971.44|21971.44|21971.24|21971.24|0
1644570790000|2022-02-11 09:13:10|21971.44|21971.44|21971.58|21971.58|21971.59|21971.59|21971.37|21971.37|0
1644570800000|2022-02-11 09:13:20|21971.67|21971.67|21971.56|21971.56|21971.79|21971.79|21970.85|21970.85|0
1644570810000|2022-02-11 09:13:30|21971.51|21971.51|21971.46|21971.46|21971.7|21971.7|21971.42|21971.42|0
1644570820000|2022-02-11 09:13:40|21971.36|21971.36|21972.34|21972.34|21972.52|21972.52|21971.36|21971.36|0
1644570830000|2022-02-11 09:13:50|21971.92|21971.92|21971.18|21971.18|21971.92|21971.92|21971.18|21971.18|0
1644570840000|2022-02-11 09:14:00|21970.71|21970.71|21970.11|21970.11|21970.71|21970.71|21970.07|21970.07|0
1644570850000|2022-02-11 09:14:10|21969.84|21969.84|21969.83|21969.83|21969.98|21969.98|21969.8|21969.8|0
1644570860000|2022-02-11 09:14:20|21969.87|21969.87|21970.5|21970.5|21970.5|21970.5|21969.45|21969.45|0
1644570870000|2022-02-11 09:14:30|21970.74|21970.74|21970.73|21970.73|21970.74|21970.74|21970.66|21970.66|0
1644570880000|2022-02-11 09:14:40|21970.83|21970.83|21970.89|21970.89|21970.93|21970.93|21970.64|21970.64|0
1644570890000|2022-02-11 09:14:50|21970.79|21970.79|21970.99|21970.99|21971.2|21971.2|21970.79|21970.79|0
1644570900000|2022-02-11 09:15:00|21970.92|21970.92|21971.34|21971.34|21971.34|21971.34|21970.74|21970.74|0
1644570910000|2022-02-11 09:15:10|21971.33|21971.33|21970.82|21970.82|21971.33|21971.33|21970.8|21970.8|0
1644570920000|2022-02-11 09:15:20|21970.93|21970.93|21973.14|21973.14|21973.14|21973.14|21970.93|21970.93|0
1644570930000|2022-02-11 09:15:30|21973.23|21973.23|21974.7|21974.7|21974.98|21974.98|21973.22|21973.22|0
1644570940000|2022-02-11 09:15:40|21974.83|21974.83|21976.06|21976.06|21976.06|21976.06|21974.78|21974.78|0
1644570950000|2022-02-11 09:15:50|21976.13|21976.13|21976.79|21976.79|21976.82|21976.82|21975.96|21975.96|0
1644570960000|2022-02-11 09:16:00|21976.67|21976.67|21978.51|21978.51|21978.51|21978.51|21976.67|21976.67|0
1644570970000|2022-02-11 09:16:10|21978.73|21978.73|21978.87|21978.87|21979.36|21979.36|21978.73|21978.73|0
1644570980000|2022-02-11 09:16:20|21978.92|21978.92|21978.86|21978.86|21979.03|21979.03|21978.85|21978.85|0
1644570990000|2022-02-11 09:16:30|21978.93|21978.93|21978.39|21978.39|21978.93|21978.93|21978.39|21978.39|0
1644571000000|2022-02-11 09:16:40|21978.65|21978.65|21978.52|21978.52|21978.78|21978.78|21978.52|21978.52|0
1644571010000|2022-02-11 09:16:50|21978.43|21978.43|21978.51|21978.51|21978.8|21978.8|21978.43|21978.43|0
1644571020000|2022-02-11 09:17:00|21978.44|21978.44|21978.44|21978.44|21978.85|21978.85|21978.44|21978.44|0
1644571030000|2022-02-11 09:17:10|21978.26|21978.26|21977.77|21977.77|21978.37|21978.37|21977.68|21977.68|0
1644571040000|2022-02-11 09:17:20|21977.81|21977.81|21976.96|21976.96|21977.81|21977.81|21976.96|21976.96|0
1644571050000|2022-02-11 09:17:30|21976.91|21976.91|21977.65|21977.65|21977.65|21977.65|21976.91|21976.91|0
1644571060000|2022-02-11 09:17:40|21977.58|21977.58|21978.92|21978.92|21978.92|21978.92|21977.55|21977.55|0
1644571070000|2022-02-11 09:17:50|21978.79|21978.79|21979.11|21979.11|21979.14|21979.14|21978.73|21978.73|0
1644571080000|2022-02-11 09:18:00|21979.07|21979.07|21983.01|21983.01|21983.01|21983.01|21978.92|21978.92|0
1644571090000|2022-02-11 09:18:10|21983.06|21983.06|21984.67|21984.67|21984.67|21984.67|21982.91|21982.91|0
1644571100000|2022-02-11 09:18:20|21984.78|21984.78|21985.95|21985.95|21985.95|21985.95|21984.78|21984.78|0
1644571110000|2022-02-11 09:18:30|21985.99|21985.99|21986.23|21986.23|21986.24|21986.24|21985.83|21985.83|0
1644571120000|2022-02-11 09:18:40|21986.06|21986.06|21986.5|21986.5|21986.5|21986.5|21985.94|21985.94|0
1644571130000|2022-02-11 09:18:50|21986.3|21986.3|21986.6|21986.6|21986.65|21986.65|21986.3|21986.3|0
1644571140000|2022-02-11 09:19:00|21986.52|21986.52|21986.59|21986.59|21986.83|21986.83|21986.52|21986.52|0
1644571150000|2022-02-11 09:19:10|21986.85|21986.85|21987.3|21987.3|21987.48|21987.48|21986.68|21986.68|0
1644571160000|2022-02-11 09:19:20|21987.19|21987.19|21986.71|21986.71|21987.63|21987.63|21986.71|21986.71|0
1644571170000|2022-02-11 09:19:30|21986.8|21986.8|21986.4|21986.4|21987.02|21987.02|21986.4|21986.4|0
1644571180000|2022-02-11 09:19:40|21986.08|21986.08|21986.32|21986.32|21986.32|21986.32|21985.93|21985.93|0
1644571190000|2022-02-11 09:19:50|21986.21|21986.21|21987.14|21987.14|21987.14|21987.14|21986.21|21986.21|0
1644571200000|2022-02-11 09:20:00|21987.35|21987.35|21987.63|21987.63|21987.7|21987.7|21987.3|21987.3|0
1644571210000|2022-02-11 09:20:10|21987.67|21987.67|21987.62|21987.62|21987.67|21987.67|21987.4|21987.4|0
1644571220000|2022-02-11 09:20:20|21987.71|21987.71|21987.59|21987.59|21987.92|21987.92|21987.59|21987.59|0
1644571230000|2022-02-11 09:20:30|21987.38|21987.38|21987.09|21987.09|21987.38|21987.38|21987.09|21987.09|0
1644571240000|2022-02-11 09:20:40|21986.82|21986.82|21986.3|21986.3|21986.82|21986.82|21986.3|21986.3|0
1644571250000|2022-02-11 09:20:50|21986.22|21986.22|21985.19|21985.19|21986.22|21986.22|21985.08|21985.08|0
1644571260000|2022-02-11 09:21:00|21985.11|21985.11|21984.39|21984.39|21985.18|21985.18|21984.39|21984.39|0
1644571270000|2022-02-11 09:21:10|21984.36|21984.36|21984.57|21984.57|21984.57|21984.57|21984.28|21984.28|0
1644571280000|2022-02-11 09:21:20|21984.67|21984.67|21984.77|21984.77|21984.77|21984.77|21984.42|21984.42|0
1644571290000|2022-02-11 09:21:30|21984.81|21984.81|21984.71|21984.71|21985.03|21985.03|21984.71|21984.71|0
1644571300000|2022-02-11 09:21:40|21984.81|21984.81|21983.86|21983.86|21984.83|21984.83|21983.7|21983.7|0
1644571310000|2022-02-11 09:21:50|21983.96|21983.96|21983.47|21983.47|21983.96|21983.96|21983.44|21983.44|0
1644571320000|2022-02-11 09:22:00|21983.38|21983.38|21982.45|21982.45|21983.38|21983.38|21982.45|21982.45|0
1644571330000|2022-02-11 09:22:10|21982.38|21982.38|21982.58|21982.58|21982.58|21982.58|21982.36|21982.36|0
1644571340000|2022-02-11 09:22:20|21982.6|21982.6|21982.45|21982.45|21982.86|21982.86|21982.45|21982.45|0
1644571350000|2022-02-11 09:22:30|21982.51|21982.51|21981.44|21981.44|21982.51|21982.51|21981.44|21981.44|0
1644571360000|2022-02-11 09:22:40|21981.37|21981.37|21979.27|21979.27|21981.37|21981.37|21979.27|21979.27|0
1644571370000|2022-02-11 09:22:50|21978.95|21978.95|21978.79|21978.79|21979.13|21979.13|21978.63|21978.63|0
1644571380000|2022-02-11 09:23:00|21978.84|21978.84|21977.75|21977.75|21978.84|21978.84|21977.75|21977.75|0
1644571390000|2022-02-11 09:23:10|21977.64|21977.64|21977.64|21977.64|21977.96|21977.96|21977.55|21977.55|0
1644571400000|2022-02-11 09:23:20|21977.75|21977.75|21977.5|21977.5|21977.76|21977.76|21977.5|21977.5|0
1644571410000|2022-02-11 09:23:30|21977.53|21977.53|21977.23|21977.23|21977.53|21977.53|21977.02|21977.02|0
1644571420000|2022-02-11 09:23:40|21977.12|21977.12|21977.05|21977.05|21977.25|21977.25|21976.95|21976.95|0
1644571430000|2022-02-11 09:23:50|21976.76|21976.76|21976.81|21976.81|21976.81|21976.81|21976.63|21976.63|0
1644571440000|2022-02-11 09:24:00|21976.86|21976.86|21977.03|21977.03|21977.3|21977.3|21976.84|21976.84|0
1644571450000|2022-02-11 09:24:10|21977.24|21977.24|21976.15|21976.15|21977.24|21977.24|21976.1|21976.1|0
1644571460000|2022-02-11 09:24:20|21976.25|21976.25|21976.07|21976.07|21976.33|21976.33|21976.07|21976.07|0
1644571470000|2022-02-11 09:24:30|21975.81|21975.81|21975.52|21975.52|21975.81|21975.81|21975.52|21975.52|0
1644571480000|2022-02-11 09:24:40|21975.46|21975.46|21975.44|21975.44|21975.51|21975.51|21975.36|21975.36|0
1644571490000|2022-02-11 09:24:50|21975.42|21975.42|21974.8|21974.8|21975.74|21975.74|21974.71|21974.71|0
1644571500000|2022-02-11 09:25:00|21974.6|21974.6|21975.4|21975.4|21975.4|21975.4|21974.5|21974.5|0
1644571510000|2022-02-11 09:25:10|21975.47|21975.47|21975.76|21975.76|21975.76|21975.76|21975.35|21975.35|0
1644571520000|2022-02-11 09:25:20|21975.83|21975.83|21975.89|21975.89|21975.96|21975.96|21975.75|21975.75|0
1644571530000|2022-02-11 09:25:30|21975.83|21975.83|21976.11|21976.11|21976.18|21976.18|21975.69|21975.69|0
1644571540000|2022-02-11 09:25:40|21976.02|21976.02|21974.73|21974.73|21976.02|21976.02|21974.73|21974.73|0
1644571550000|2022-02-11 09:25:50|21974.66|21974.66|21974.68|21974.68|21974.68|21974.68|21974.41|21974.41|0
1644571560000|2022-02-11 09:26:00|21974.62|21974.62|21974.3|21974.3|21974.62|21974.62|21974.27|21974.27|0
1644571570000|2022-02-11 09:26:10|21974.26|21974.26|21974.01|21974.01|21974.39|21974.39|21973.9|21973.9|0
1644571580000|2022-02-11 09:26:20|21973.93|21973.93|21974.4|21974.4|21974.72|21974.72|21973.93|21973.93|0
1644571590000|2022-02-11 09:26:30|21974.65|21974.65|21974.95|21974.95|21974.95|21974.95|21974.55|21974.55|0
1644571600000|2022-02-11 09:26:40|21975|21975|21975.68|21975.68|21975.72|21975.72|21975|21975|0
1644571610000|2022-02-11 09:26:50|21975.63|21975.63|21975.3|21975.3|21975.63|21975.63|21975.3|21975.3|0
1644571620000|2022-02-11 09:27:00|21975.01|21975.01|21975.11|21975.11|21975.24|21975.24|21974.82|21974.82|0
1644571630000|2022-02-11 09:27:10|21975.06|21975.06|21975.43|21975.43|21975.43|21975.43|21975.06|21975.06|0
1644571640000|2022-02-11 09:27:20|21975.29|21975.29|21974.88|21974.88|21975.54|21975.54|21974.88|21974.88|0
1644571650000|2022-02-11 09:27:30|21974.83|21974.83|21974.9|21974.9|21974.9|21974.9|21974.71|21974.71|0
1644571660000|2022-02-11 09:27:40|21975.06|21975.06|21974.67|21974.67|21975.06|21975.06|21974.67|21974.67|0
1644571670000|2022-02-11 09:27:50|21974.62|21974.62|21975.43|21975.43|21975.48|21975.48|21974.62|21974.62|0
1644571680000|2022-02-11 09:28:00|21975.17|21975.17|21975.05|21975.05|21975.33|21975.33|21975.05|21975.05|0
1644571690000|2022-02-11 09:28:10|21975.15|21975.15|21975.39|21975.39|21975.42|21975.42|21975.15|21975.15|0
1644571700000|2022-02-11 09:28:20|21975.47|21975.47|21975.78|21975.78|21975.78|21975.78|21974.98|21974.98|0
1644571710000|2022-02-11 09:28:30|21975.68|21975.68|21976.75|21976.75|21976.75|21976.75|21975.68|21975.68|0
1644571720000|2022-02-11 09:28:40|21976.85|21976.85|21976.91|21976.91|21977.3|21977.3|21976.85|21976.85|0
1644571730000|2022-02-11 09:28:50|21976.96|21976.96|21976.68|21976.68|21977.1|21977.1|21976.58|21976.58|0
1644571740000|2022-02-11 09:29:00|21977.13|21977.13|21977.76|21977.76|21977.83|21977.83|21977.11|21977.11|0
1644571750000|2022-02-11 09:29:10|21978.1|21978.1|21978.45|21978.45|21978.46|21978.46|21978.1|21978.1|0
1644571760000|2022-02-11 09:29:20|21978.63|21978.63|21979.75|21979.75|21979.75|21979.75|21978.63|21978.63|0
1644571770000|2022-02-11 09:29:30|21979.69|21979.69|21978.94|21978.94|21979.9|21979.9|21978.94|21978.94|0
1644571780000|2022-02-11 09:29:40|21979.1|21979.1|21980.98|21980.98|21980.98|21980.98|21979.05|21979.05|0
1644571790000|2022-02-11 09:29:50|21981.2|21981.2|21981.93|21981.93|21982.08|21982.08|21981.03|21981.03|0
1644571800000|2022-02-11 09:30:00|21982|21982|21982.33|21982.33|21982.37|21982.37|21981.91|21981.91|0
1644571810000|2022-02-11 09:30:10|21982.16|21982.16|21979.84|21979.84|21982.16|21982.16|21979.56|21979.56|0
1644571820000|2022-02-11 09:30:20|21979.9|21979.9|21980.4|21980.4|21980.4|21980.4|21979.65|21979.65|0
1644571830000|2022-02-11 09:30:30|21980.25|21980.25|21980.05|21980.05|21980.34|21980.34|21980.05|21980.05|0
1644571840000|2022-02-11 09:30:40|21979.98|21979.98|21977.97|21977.97|21979.98|21979.98|21977.97|21977.97|0
1644571850000|2022-02-11 09:30:50|21978.11|21978.11|21976.28|21976.28|21978.11|21978.11|21976.19|21976.19|0
1644571860000|2022-02-11 09:31:00|21976.17|21976.17|21975.5|21975.5|21976.17|21976.17|21975.37|21975.37|0
1644571870000|2022-02-11 09:31:10|21975.44|21975.44|21975.53|21975.53|21975.77|21975.77|21975.31|21975.31|0
1644571880000|2022-02-11 09:31:20|21975.36|21975.36|21975.44|21975.44|21975.61|21975.61|21975.36|21975.36|0
1644571890000|2022-02-11 09:31:30|21975.52|21975.52|21975.01|21975.01|21975.61|21975.61|21974.96|21974.96|0
1644571900000|2022-02-11 09:31:40|21975.05|21975.05|21975.77|21975.77|21975.77|21975.77|21974.88|21974.88|0
1644571910000|2022-02-11 09:31:50|21975.66|21975.66|21975.66|21975.66|21975.66|21975.66|21975.66|21975.66|0
1644571920000|2022-02-11 09:32:00|21975.6|21975.6|21975.88|21975.88|21975.88|21975.88|21975.31|21975.31|0
1644571930000|2022-02-11 09:32:10|21976.01|21976.01|21976.25|21976.25|21976.25|21976.25|21975.71|21975.71|0
1644571940000|2022-02-11 09:32:20|21976.28|21976.28|21976.42|21976.42|21976.49|21976.49|21976.28|21976.28|0
1644571950000|2022-02-11 09:32:30|21976.44|21976.44|21975.14|21975.14|21976.44|21976.44|21975.11|21975.11|0
1644571960000|2022-02-11 09:32:40|21974.98|21974.98|21974.34|21974.34|21974.98|21974.98|21974.03|21974.03|0
1644571970000|2022-02-11 09:32:50|21974.19|21974.19|21973.7|21973.7|21974.19|21974.19|21973.61|21973.61|0
1644571980000|2022-02-11 09:33:00|21973.65|21973.65|21973.76|21973.76|21973.76|21973.76|21972.99|21972.99|0
1644571990000|2022-02-11 09:33:10|21974.19|21974.19|21974.32|21974.32|21974.32|21974.32|21974.19|21974.19|0
1644572000000|2022-02-11 09:33:20|21974.21|21974.21|21974.08|21974.08|21974.65|21974.65|21974.08|21974.08|0
1644572010000|2022-02-11 09:33:30|21973.82|21973.82|21973.31|21973.31|21973.97|21973.97|21973.31|21973.31|0
1644572020000|2022-02-11 09:33:40|21973.12|21973.12|21972.25|21972.25|21973.26|21973.26|21972.25|21972.25|0
1644572030000|2022-02-11 09:33:50|21972.13|21972.13|21972.26|21972.26|21972.44|21972.44|21972.07|21972.07|0
1644572040000|2022-02-11 09:34:00|21972.43|21972.43|21969.76|21969.76|21972.43|21972.43|21969.54|21969.54|0
1644572050000|2022-02-11 09:34:10|21969.6|21969.6|21970.36|21970.36|21970.36|21970.36|21969.6|21969.6|0
1644572060000|2022-02-11 09:34:20|21970.29|21970.29|21969.22|21969.22|21970.32|21970.32|21969.22|21969.22|0
1644572070000|2022-02-11 09:34:30|21969.04|21969.04|21967.32|21967.32|21969.31|21969.31|21967.32|21967.32|0
1644572080000|2022-02-11 09:34:40|21967.38|21967.38|21966.47|21966.47|21967.38|21967.38|21966.43|21966.43|0
1644572090000|2022-02-11 09:34:50|21966.43|21966.43|21966.14|21966.14|21966.43|21966.43|21966.14|21966.14|0
1644572100000|2022-02-11 09:35:00|21966.2|21966.2|21964.15|21964.15|21966.2|21966.2|21964.15|21964.15|0
1644572110000|2022-02-11 09:35:10|21964.3|21964.3|21963.73|21963.73|21964.3|21964.3|21963.57|21963.57|0
1644572120000|2022-02-11 09:35:20|21963.8|21963.8|21963.43|21963.43|21963.8|21963.8|21963.43|21963.43|0
1644572130000|2022-02-11 09:35:30|21963.34|21963.34|21963.85|21963.85|21963.92|21963.92|21963.34|21963.34|0
1644572140000|2022-02-11 09:35:40|21963.6|21963.6|21963.81|21963.81|21963.84|21963.84|21963.6|21963.6|0
1644572150000|2022-02-11 09:35:50|21963.78|21963.78|21963.73|21963.73|21964|21964|21963.49|21963.49|0
1644572160000|2022-02-11 09:36:00|21963.66|21963.66|21964.44|21964.44|21964.68|21964.68|21963.47|21963.47|0
1644572170000|2022-02-11 09:36:10|21964.46|21964.46|21964.2|21964.2|21964.46|21964.46|21964.12|21964.12|0
1644572180000|2022-02-11 09:36:20|21964.22|21964.22|21964.74|21964.74|21964.74|21964.74|21964.13|21964.13|0
1644572190000|2022-02-11 09:36:30|21964.69|21964.69|21966.78|21966.78|21966.78|21966.78|21964.69|21964.69|0
1644572200000|2022-02-11 09:36:40|21966.62|21966.62|21966.55|21966.55|21966.62|21966.62|21966.19|21966.19|0
1644572210000|2022-02-11 09:36:50|21966.45|21966.45|21967.7|21967.7|21967.7|21967.7|21966.42|21966.42|0
1644572220000|2022-02-11 09:37:00|21967.85|21967.85|21968.74|21968.74|21968.74|21968.74|21967.85|21967.85|0
1644572230000|2022-02-11 09:37:10|21968.81|21968.81|21969.46|21969.46|21969.56|21969.56|21968.73|21968.73|0
1644572240000|2022-02-11 09:37:20|21969.42|21969.42|21968.3|21968.3|21969.46|21969.46|21968.22|21968.22|0
1644572250000|2022-02-11 09:37:30|21968.46|21968.46|21969.52|21969.52|21969.56|21969.56|21968.25|21968.25|0
1644572260000|2022-02-11 09:37:40|21969.62|21969.62|21969.74|21969.74|21969.82|21969.82|21969.4|21969.4|0
1644572270000|2022-02-11 09:37:50|21969.79|21969.79|21970.49|21970.49|21970.49|21970.49|21969.79|21969.79|0
1644572280000|2022-02-11 09:38:00|21970.39|21970.39|21970.1|21970.1|21970.39|21970.39|21970.02|21970.02|0
1644572290000|2022-02-11 09:38:10|21970.06|21970.06|21971.24|21971.24|21971.24|21971.24|21970.06|21970.06|0
1644572300000|2022-02-11 09:38:20|21971.17|21971.17|21971.99|21971.99|21971.99|21971.99|21971.17|21971.17|0
1644572310000|2022-02-11 09:38:30|21971.8|21971.8|21972.87|21972.87|21973.03|21973.03|21971.8|21971.8|0
1644572320000|2022-02-11 09:38:40|21973.02|21973.02|21973.52|21973.52|21973.52|21973.52|21973.02|21973.02|0
1644572330000|2022-02-11 09:38:50|21973.62|21973.62|21973.59|21973.59|21973.86|21973.86|21972.94|21972.94|0
1644572340000|2022-02-11 09:39:00|21973.22|21973.22|21973.13|21973.13|21973.27|21973.27|21973.08|21973.08|0
1644572350000|2022-02-11 09:39:10|21973.1|21973.1|21973.43|21973.43|21973.43|21973.43|21973.03|21973.03|0
1644572360000|2022-02-11 09:39:20|21973.35|21973.35|21972.99|21972.99|21973.41|21973.41|21972.99|21972.99|0
1644572370000|2022-02-11 09:39:30|21972.84|21972.84|21973.07|21973.07|21973.07|21973.07|21972.72|21972.72|0
1644572380000|2022-02-11 09:39:40|21973.14|21973.14|21973.06|21973.06|21973.14|21973.14|21972.84|21972.84|0
1644572390000|2022-02-11 09:39:50|21973.1|21973.1|21972.92|21972.92|21973.26|21973.26|21972.77|21972.77|0
1644572400000|2022-02-11 09:40:00|21972.99|21972.99|21971.29|21971.29|21972.99|21972.99|21971.28|21971.28|0
1644572410000|2022-02-11 09:40:10|21970.88|21970.88|21969.01|21969.01|21970.88|21970.88|21968.94|21968.94|0
1644572420000|2022-02-11 09:40:20|21969|21969|21967.67|21967.67|21969.28|21969.28|21967.67|21967.67|0
1644572430000|2022-02-11 09:40:30|21967.55|21967.55|21963.96|21963.96|21967.55|21967.55|21963.96|21963.96|0
1644572440000|2022-02-11 09:40:40|21963.81|21963.81|21962.91|21962.91|21963.81|21963.81|21962.8|21962.8|0
1644572450000|2022-02-11 09:40:50|21962.89|21962.89|21962.69|21962.69|21963|21963|21962.43|21962.43|0
1644572460000|2022-02-11 09:41:00|21962.52|21962.52|21962.67|21962.67|21962.8|21962.8|21962.48|21962.48|0
1644572470000|2022-02-11 09:41:10|21962.16|21962.16|21961.38|21961.38|21962.16|21962.16|21961.36|21961.36|0
1644572480000|2022-02-11 09:41:20|21960.5|21960.5|21960.03|21960.03|21960.6|21960.6|21959.99|21959.99|0
1644572490000|2022-02-11 09:41:30|21959.79|21959.79|21958.27|21958.27|21959.93|21959.93|21958.27|21958.27|0
1644572500000|2022-02-11 09:41:40|21958.19|21958.19|21957.71|21957.71|21958.33|21958.33|21957.71|21957.71|0
1644572510000|2022-02-11 09:41:50|21957.64|21957.64|21957.98|21957.98|21958.11|21958.11|21957.52|21957.52|0
1644572520000|2022-02-11 09:42:00|21957.84|21957.84|21958.86|21958.86|21959.11|21959.11|21957.84|21957.84|0
1644572530000|2022-02-11 09:42:10|21959.15|21959.15|21957.74|21957.74|21959.35|21959.35|21957.63|21957.63|0
1644572540000|2022-02-11 09:42:20|21957.75|21957.75|21957.15|21957.15|21957.75|21957.75|21957.15|21957.15|0
1644572550000|2022-02-11 09:42:30|21957.37|21957.37|21957.67|21957.67|21957.78|21957.78|21957.37|21957.37|0
1644572560000|2022-02-11 09:42:40|21957.72|21957.72|21956.82|21956.82|21957.79|21957.79|21956.82|21956.82|0
1644572570000|2022-02-11 09:42:50|21956.75|21956.75|21956|21956|21956.86|21956.86|21956|21956|0
1644572580000|2022-02-11 09:43:00|21956.07|21956.07|21956.34|21956.34|21956.5|21956.5|21956.07|21956.07|0
1644572590000|2022-02-11 09:43:10|21956.22|21956.22|21956.69|21956.69|21956.69|21956.69|21956.22|21956.22|0
1644572600000|2022-02-11 09:43:20|21956.54|21956.54|21956.66|21956.66|21957.03|21957.03|21956.33|21956.33|0
1644572610000|2022-02-11 09:43:30|21956.68|21956.68|21957|21957|21957.16|21957.16|21956.68|21956.68|0
1644572620000|2022-02-11 09:43:40|21957.21|21957.21|21957.13|21957.13|21957.52|21957.52|21957.13|21957.13|0
1644572630000|2022-02-11 09:43:50|21957.2|21957.2|21957.73|21957.73|21957.73|21957.73|21956.7|21956.7|0
1644572640000|2022-02-11 09:44:00|21957.97|21957.97|21957.84|21957.84|21958.16|21958.16|21957.74|21957.74|0
1644572650000|2022-02-11 09:44:10|21957.88|21957.88|21957.19|21957.19|21958.46|21958.46|21957.19|21957.19|0
1644572660000|2022-02-11 09:44:20|21957.26|21957.26|21957.39|21957.39|21957.53|21957.53|21956.6|21956.6|0
1644572670000|2022-02-11 09:44:30|21957.31|21957.31|21957.61|21957.61|21957.66|21957.66|21957.31|21957.31|0
1644572680000|2022-02-11 09:44:40|21957.45|21957.45|21957.07|21957.07|21957.45|21957.45|21956.67|21956.67|0
1644572690000|2022-02-11 09:44:50|21957.18|21957.18|21957.23|21957.23|21957.31|21957.31|21957.09|21957.09|0
1644572700000|2022-02-11 09:45:00|21957.25|21957.25|21958.45|21958.45|21958.6|21958.6|21957.25|21957.25|0
1644572710000|2022-02-11 09:45:10|21958.39|21958.39|21958.57|21958.57|21958.57|21958.57|21958.01|21958.01|0
1644572720000|2022-02-11 09:45:20|21958.75|21958.75|21958.7|21958.7|21958.87|21958.87|21958.65|21958.65|0
1644572730000|2022-02-11 09:45:30|21958.76|21958.76|21957.75|21957.75|21958.76|21958.76|21957.6|21957.6|0
1644572740000|2022-02-11 09:45:40|21957.79|21957.79|21957.84|21957.84|21957.93|21957.93|21957.79|21957.79|0
1644572750000|2022-02-11 09:45:50|21957.69|21957.69|21957.75|21957.75|21957.75|21957.75|21957.4|21957.4|0
1644572760000|2022-02-11 09:46:00|21957.72|21957.72|21956.33|21956.33|21957.88|21957.88|21956.33|21956.33|0
1644572770000|2022-02-11 09:46:10|21956.05|21956.05|21956.43|21956.43|21956.43|21956.43|21956.05|21956.05|0
1644572780000|2022-02-11 09:46:20|21956.32|21956.32|21956.29|21956.29|21956.45|21956.45|21956.29|21956.29|0
1644572790000|2022-02-11 09:46:30|21956.35|21956.35|21956.2|21956.2|21956.35|21956.35|21956.12|21956.12|0
1644572800000|2022-02-11 09:46:40|21956.11|21956.11|21955.22|21955.22|21956.18|21956.18|21954.92|21954.92|0
1644572810000|2022-02-11 09:46:50|21955.27|21955.27|21955.83|21955.83|21955.83|21955.83|21955.27|21955.27|0
1644572820000|2022-02-11 09:47:00|21955.63|21955.63|21956.28|21956.28|21956.5|21956.5|21955.63|21955.63|0
1644572830000|2022-02-11 09:47:10|21956.2|21956.2|21954.62|21954.62|21956.2|21956.2|21954.01|21954.01|0
1644572840000|2022-02-11 09:47:20|21954.45|21954.45|21953.3|21953.3|21954.78|21954.78|21953.3|21953.3|0
1644572850000|2022-02-11 09:47:30|21953.24|21953.24|21953.75|21953.75|21953.95|21953.95|21953.24|21953.24|0
1644572860000|2022-02-11 09:47:40|21953.84|21953.84|21954.51|21954.51|21954.63|21954.63|21953.84|21953.84|0
1644572870000|2022-02-11 09:47:50|21954.57|21954.57|21954.35|21954.35|21954.57|21954.57|21954.29|21954.29|0
1644572880000|2022-02-11 09:48:00|21954.32|21954.32|21954.32|21954.32|21954.55|21954.55|21954.06|21954.06|0
1644572890000|2022-02-11 09:48:10|21954.22|21954.22|21955.44|21955.44|21955.48|21955.48|21954.22|21954.22|0
1644572900000|2022-02-11 09:48:20|21955.41|21955.41|21955.57|21955.57|21955.67|21955.67|21955.34|21955.34|0
1644572910000|2022-02-11 09:48:30|21955.53|21955.53|21955.69|21955.69|21955.69|21955.69|21955.52|21955.52|0
1644572920000|2022-02-11 09:48:40|21955.8|21955.8|21956.09|21956.09|21956.09|21956.09|21955.3|21955.3|0
1644572930000|2022-02-11 09:48:50|21955.96|21955.96|21953.73|21953.73|21955.96|21955.96|21953.73|21953.73|0
1644572940000|2022-02-11 09:49:00|21953.42|21953.42|21953.58|21953.58|21953.6|21953.6|21953.37|21953.37|0
1644572950000|2022-02-11 09:49:10|21953.4|21953.4|21952.56|21952.56|21953.41|21953.41|21952.52|21952.52|0
1644572960000|2022-02-11 09:49:20|21952.53|21952.53|21952.04|21952.04|21952.53|21952.53|21952.04|21952.04|0
1644572970000|2022-02-11 09:49:30|21951.78|21951.78|21949.65|21949.65|21951.78|21951.78|21949.64|21949.64|0
1644572980000|2022-02-11 09:49:40|21949.54|21949.54|21949.22|21949.22|21949.88|21949.88|21949.18|21949.18|0
1644572990000|2022-02-11 09:49:50|21949.31|21949.31|21949.13|21949.13|21949.4|21949.4|21949.06|21949.06|0
1644573000000|2022-02-11 09:50:00|21948.98|21948.98|21948.63|21948.63|21949.01|21949.01|21948.49|21948.49|0
1644573010000|2022-02-11 09:50:10|21948.5|21948.5|21946.88|21946.88|21948.5|21948.5|21946.85|21946.85|0
1644573020000|2022-02-11 09:50:20|21946.56|21946.56|21946.57|21946.57|21946.6|21946.6|21946.23|21946.23|0
1644573030000|2022-02-11 09:50:30|21946.64|21946.64|21945.65|21945.65|21946.91|21946.91|21945.65|21945.65|0
1644573040000|2022-02-11 09:50:40|21945.55|21945.55|21945.23|21945.23|21945.66|21945.66|21945.23|21945.23|0
1644573050000|2022-02-11 09:50:50|21945.16|21945.16|21944.18|21944.18|21945.16|21945.16|21944.18|21944.18|0
1644573060000|2022-02-11 09:51:00|21944.17|21944.17|21944.33|21944.33|21944.46|21944.46|21944.17|21944.17|0
1644573070000|2022-02-11 09:51:10|21944.17|21944.17|21944.42|21944.42|21944.42|21944.42|21944.17|21944.17|0
1644573080000|2022-02-11 09:51:20|21944.13|21944.13|21944.5|21944.5|21944.5|21944.5|21944.13|21944.13|0
1644573090000|2022-02-11 09:51:30|21944.41|21944.41|21944.23|21944.23|21944.91|21944.91|21944.23|21944.23|0
1644573100000|2022-02-11 09:51:40|21944.17|21944.17|21944.33|21944.33|21944.42|21944.42|21944.08|21944.08|0
1644573110000|2022-02-11 09:51:50|21944.32|21944.32|21944.29|21944.29|21944.48|21944.48|21944.29|21944.29|0
1644573120000|2022-02-11 09:52:00|21944.26|21944.26|21944.05|21944.05|21944.26|21944.26|21943.84|21943.84|0
1644573130000|2022-02-11 09:52:10|21943.97|21943.97|21942.72|21942.72|21944.34|21944.34|21942.65|21942.65|0
1644573140000|2022-02-11 09:52:20|21942.35|21942.35|21941.38|21941.38|21942.35|21942.35|21941.08|21941.08|0
1644573150000|2022-02-11 09:52:30|21941.22|21941.22|21942.23|21942.23|21942.23|21942.23|21941.22|21941.22|0
1644573160000|2022-02-11 09:52:40|21942.31|21942.31|21942.67|21942.67|21942.67|21942.67|21942.18|21942.18|0
1644573170000|2022-02-11 09:52:50|21942.73|21942.73|21943.51|21943.51|21943.51|21943.51|21942.73|21942.73|0
1644573180000|2022-02-11 09:53:00|21943.57|21943.57|21943.89|21943.89|21943.98|21943.98|21943.57|21943.57|0
1644573190000|2022-02-11 09:53:10|21943.99|21943.99|21943.93|21943.93|21943.99|21943.99|21943.83|21943.83|0
1644573200000|2022-02-11 09:53:20|21944.02|21944.02|21943.78|21943.78|21944.13|21944.13|21943.78|21943.78|0
1644573210000|2022-02-11 09:53:30|21943.74|21943.74|21943.87|21943.87|21943.94|21943.94|21943.61|21943.61|0
1644573220000|2022-02-11 09:53:40|21943.81|21943.81|21943.84|21943.84|21943.99|21943.99|21943.47|21943.47|0
1644573230000|2022-02-11 09:53:50|21943.92|21943.92|21942.53|21942.53|21943.92|21943.92|21942.53|21942.53|0
1644573240000|2022-02-11 09:54:00|21942.6|21942.6|21944.62|21944.62|21944.69|21944.69|21942.54|21942.54|0
1644573250000|2022-02-11 09:54:10|21944.68|21944.68|21945.16|21945.16|21945.21|21945.21|21944.68|21944.68|0
1644573260000|2022-02-11 09:54:20|21945.31|21945.31|21945.89|21945.89|21945.9|21945.9|21945.15|21945.15|0
1644573270000|2022-02-11 09:54:30|21945.94|21945.94|21946.54|21946.54|21946.54|21946.54|21945.94|21945.94|0
1644573280000|2022-02-11 09:54:40|21946.58|21946.58|21946.18|21946.18|21946.61|21946.61|21946.18|21946.18|0
1644573290000|2022-02-11 09:54:50|21946.14|21946.14|21946.01|21946.01|21946.24|21946.24|21945.62|21945.62|0
1644573300000|2022-02-11 09:55:00|21946.19|21946.19|21947.27|21947.27|21947.33|21947.33|21945.93|21945.93|0
1644573310000|2022-02-11 09:55:10|21947.39|21947.39|21947.99|21947.99|21947.99|21947.99|21947.39|21947.39|0
1644573320000|2022-02-11 09:55:20|21948.24|21948.24|21948.42|21948.42|21948.42|21948.42|21948.24|21948.24|0
1644573330000|2022-02-11 09:55:30|21948.46|21948.46|21948.04|21948.04|21948.73|21948.73|21947.98|21947.98|0
1644573340000|2022-02-11 09:55:40|21948.11|21948.11|21948.17|21948.17|21948.17|21948.17|21947.96|21947.96|0
1644573350000|2022-02-11 09:55:50|21948.2|21948.2|21948.54|21948.54|21948.58|21948.58|21948.09|21948.09|0
1644573360000|2022-02-11 09:56:00|21948.52|21948.52|21948.27|21948.27|21948.56|21948.56|21948.23|21948.23|0
1644573370000|2022-02-11 09:56:10|21948.23|21948.23|21948.32|21948.32|21948.32|21948.32|21948.21|21948.21|0
1644573380000|2022-02-11 09:56:20|21948.39|21948.39|21951.46|21951.46|21951.66|21951.66|21948.39|21948.39|0
1644573390000|2022-02-11 09:56:30|21951.28|21951.28|21950.97|21950.97|21951.36|21951.36|21950.97|21950.97|0
1644573400000|2022-02-11 09:56:40|21950.77|21950.77|21949.71|21949.71|21950.87|21950.87|21949.71|21949.71|0
1644573410000|2022-02-11 09:56:50|21949.83|21949.83|21949.42|21949.42|21949.83|21949.83|21949.25|21949.25|0
1644573420000|2022-02-11 09:57:00|21949.31|21949.31|21949.25|21949.25|21949.46|21949.46|21949.12|21949.12|0
1644573430000|2022-02-11 09:57:10|21949.32|21949.32|21947.84|21947.84|21949.32|21949.32|21947.84|21947.84|0
1644573440000|2022-02-11 09:57:20|21947.68|21947.68|21945.6|21945.6|21947.68|21947.68|21945.6|21945.6|0
1644573450000|2022-02-11 09:57:30|21945.53|21945.53|21945.82|21945.82|21946.15|21946.15|21945.17|21945.17|0
1644573460000|2022-02-11 09:57:40|21945.91|21945.91|21948.75|21948.75|21948.75|21948.75|21945.91|21945.91|0
1644573470000|2022-02-11 09:57:50|21948.9|21948.9|21949.15|21949.15|21949.19|21949.19|21948.9|21948.9|0
1644573480000|2022-02-11 09:58:00|21949.28|21949.28|21948.28|21948.28|21949.33|21949.33|21948.28|21948.28|0
1644573490000|2022-02-11 09:58:10|21948.24|21948.24|21950.53|21950.53|21950.53|21950.53|21948.16|21948.16|0
1644573500000|2022-02-11 09:58:20|21950.17|21950.17|21949.81|21949.81|21950.3|21950.3|21949.63|21949.63|0
1644573510000|2022-02-11 09:58:30|21949.56|21949.56|21949.6|21949.6|21949.6|21949.6|21949.56|21949.56|0
1644573520000|2022-02-11 09:58:40|21949.67|21949.67|21949.45|21949.45|21949.67|21949.67|21949.45|21949.45|0
1644573530000|2022-02-11 09:58:50|21949.38|21949.38|21948.4|21948.4|21949.42|21949.42|21948.4|21948.4|0
1644573540000|2022-02-11 09:59:00|21948.38|21948.38|21945.31|21945.31|21948.55|21948.55|21945.31|21945.31|0
1644573550000|2022-02-11 09:59:10|21944.91|21944.91|21945.88|21945.88|21945.88|21945.88|21944.48|21944.48|0
1644573560000|2022-02-11 09:59:20|21945.85|21945.85|21947.32|21947.32|21947.32|21947.32|21945.72|21945.72|0
1644573570000|2022-02-11 09:59:30|21947.33|21947.33|21947|21947|21947.34|21947.34|21946.98|21946.98|0
1644573580000|2022-02-11 09:59:40|21947.09|21947.09|21948.02|21948.02|21948.06|21948.06|21946.94|21946.94|0
1644573590000|2022-02-11 09:59:50|21947.72|21947.72|21947.68|21947.68|21947.83|21947.83|21947.68|21947.68|0
1644573600000|2022-02-11 10:00:00|21947.6|21947.6|21947.21|21947.21|21947.83|21947.83|21946.97|21946.97|0
1644573610000|2022-02-11 10:00:10|21947.29|21947.29|21947.58|21947.58|21947.58|21947.58|21947.29|21947.29|0
1644573620000|2022-02-11 10:00:20|21947.65|21947.65|21947.84|21947.84|21947.84|21947.84|21947.61|21947.61|0
1644573630000|2022-02-11 10:00:30|21947.88|21947.88|21948.34|21948.34|21948.34|21948.34|21947.72|21947.72|0
1644573640000|2022-02-11 10:00:40|21948.35|21948.35|21948.21|21948.21|21948.39|21948.39|21948.13|21948.13|0
1644573650000|2022-02-11 10:00:50|21948.27|21948.27|21949.04|21949.04|21949.12|21949.12|21948.27|21948.27|0
1644573660000|2022-02-11 10:01:00|21948.99|21948.99|21948.52|21948.52|21948.99|21948.99|21948.52|21948.52|0
1644573670000|2022-02-11 10:01:10|21948.66|21948.66|21949.73|21949.73|21949.73|21949.73|21948.66|21948.66|0
1644573680000|2022-02-11 10:01:20|21950.26|21950.26|21950.31|21950.31|21950.35|21950.35|21950.1|21950.1|0
1644573690000|2022-02-11 10:01:30|21950.17|21950.17|21950.65|21950.65|21950.65|21950.65|21949.81|21949.81|0
1644573700000|2022-02-11 10:01:40|21950.54|21950.54|21951.04|21951.04|21951.16|21951.16|21950.54|21950.54|0
1644573710000|2022-02-11 10:01:50|21950.99|21950.99|21951.92|21951.92|21951.92|21951.92|21950.99|21950.99|0
1644573720000|2022-02-11 10:02:00|21951.83|21951.83|21952.03|21952.03|21952.09|21952.09|21951.78|21951.78|0
1644573730000|2022-02-11 10:02:10|21952.24|21952.24|21952.33|21952.33|21952.61|21952.61|21952.12|21952.12|0
1644573740000|2022-02-11 10:02:20|21952.22|21952.22|21951.59|21951.59|21952.22|21952.22|21951.38|21951.38|0
1644573750000|2022-02-11 10:02:30|21951.64|21951.64|21951.43|21951.43|21951.69|21951.69|21951.43|21951.43|0
1644573760000|2022-02-11 10:02:40|21951.39|21951.39|21951.22|21951.22|21951.39|21951.39|21951.15|21951.15|0
1644573770000|2022-02-11 10:02:50|21951.1|21951.1|21950.9|21950.9|21951.12|21951.12|21950.9|21950.9|0
1644573780000|2022-02-11 10:03:00|21951.05|21951.05|21951.38|21951.38|21951.39|21951.39|21951.05|21951.05|0
1644573790000|2022-02-11 10:03:10|21951.22|21951.22|21951.74|21951.74|21951.95|21951.95|21951.22|21951.22|0
1644573800000|2022-02-11 10:03:20|21952.05|21952.05|21952.8|21952.8|21952.87|21952.87|21952.05|21952.05|0
1644573810000|2022-02-11 10:03:30|21952.86|21952.86|21952.95|21952.95|21953.17|21953.17|21952.86|21952.86|0
1644573820000|2022-02-11 10:03:40|21952.72|21952.72|21953.03|21953.03|21953.06|21953.06|21952.72|21952.72|0
1644573830000|2022-02-11 10:03:50|21953.12|21953.12|21951.94|21951.94|21953.21|21953.21|21951.94|21951.94|0
1644573840000|2022-02-11 10:04:00|21951.9|21951.9|21951.68|21951.68|21952.02|21952.02|21951.57|21951.57|0
1644573850000|2022-02-11 10:04:10|21951.59|21951.59|21951.52|21951.52|21951.94|21951.94|21951.52|21951.52|0
1644573860000|2022-02-11 10:04:20|21951.4|21951.4|21951.51|21951.51|21951.72|21951.72|21951.4|21951.4|0
1644573870000|2022-02-11 10:04:30|21951.67|21951.67|21951.48|21951.48|21951.76|21951.76|21951.4|21951.4|0
1644573880000|2022-02-11 10:04:40|21951.54|21951.54|21953.06|21953.06|21953.21|21953.21|21951.54|21951.54|0
1644573890000|2022-02-11 10:04:50|21953.03|21953.03|21953.28|21953.28|21953.51|21953.51|21952.93|21952.93|0
1644573900000|2022-02-11 10:05:00|21953.18|21953.18|21953.2|21953.2|21953.31|21953.31|21952.89|21952.89|0
1644573910000|2022-02-11 10:05:10|21953.21|21953.21|21953.45|21953.45|21953.61|21953.61|21953.21|21953.21|0
1644573920000|2022-02-11 10:05:20|21953.41|21953.41|21953.54|21953.54|21953.62|21953.62|21953.41|21953.41|0
1644573930000|2022-02-11 10:05:30|21953.56|21953.56|21953.43|21953.43|21953.76|21953.76|21953.34|21953.34|0
1644573940000|2022-02-11 10:05:40|21953.5|21953.5|21953.37|21953.37|21953.53|21953.53|21953.2|21953.2|0
1644573950000|2022-02-11 10:05:50|21953.41|21953.41|21953.01|21953.01|21953.41|21953.41|21953.01|21953.01|0
1644573960000|2022-02-11 10:06:00|21953.29|21953.29|21953.24|21953.24|21953.31|21953.31|21953.15|21953.15|0
1644573970000|2022-02-11 10:06:10|21953.22|21953.22|21952.38|21952.38|21953.22|21953.22|21952.38|21952.38|0
1644573980000|2022-02-11 10:06:20|21952.44|21952.44|21952.47|21952.47|21952.47|21952.47|21952.42|21952.42|0
1644573990000|2022-02-11 10:06:30|21952.37|21952.37|21951.78|21951.78|21952.37|21952.37|21951.78|21951.78|0
1644574000000|2022-02-11 10:06:40|21951.88|21951.88|21951.55|21951.55|21951.92|21951.92|21951.55|21951.55|0
1644574010000|2022-02-11 10:06:50|21951.45|21951.45|21951.47|21951.47|21951.47|21951.47|21951.28|21951.28|0
1644574020000|2022-02-11 10:07:00|21951.5|21951.5|21951.12|21951.12|21951.86|21951.86|21951.07|21951.07|0
1644574030000|2022-02-11 10:07:10|21951.18|21951.18|21951.38|21951.38|21951.45|21951.45|21950.71|21950.71|0
1644574040000|2022-02-11 10:07:20|21951.44|21951.44|21951.45|21951.45|21951.55|21951.55|21951.44|21951.44|0
1644574050000|2022-02-11 10:07:30|21951.36|21951.36|21950.65|21950.65|21951.36|21951.36|21950.56|21950.56|0
1644574060000|2022-02-11 10:07:40|21950.7|21950.7|21950.68|21950.68|21950.7|21950.7|21950.32|21950.32|0
1644574070000|2022-02-11 10:07:50|21950.83|21950.83|21950.8|21950.8|21950.83|21950.83|21950.53|21950.53|0
1644574080000|2022-02-11 10:08:00|21950.73|21950.73|21950.96|21950.96|21950.96|21950.96|21950.52|21950.52|0
1644574090000|2022-02-11 10:08:10|21950.71|21950.71|21950.85|21950.85|21950.85|21950.85|21950.65|21950.65|0
1644574100000|2022-02-11 10:08:20|21950.7|21950.7|21950.22|21950.22|21950.7|21950.7|21950.22|21950.22|0
1644574110000|2022-02-11 10:08:30|21950.31|21950.31|21950.24|21950.24|21950.31|21950.31|21950.24|21950.24|0
1644574120000|2022-02-11 10:08:40|21950.21|21950.21|21951.16|21951.16|21951.16|21951.16|21950.09|21950.09|0
1644574130000|2022-02-11 10:08:50|21951.04|21951.04|21950.81|21950.81|21951.04|21951.04|21950.74|21950.74|0
1644574140000|2022-02-11 10:09:00|21950.7|21950.7|21950.66|21950.66|21950.7|21950.7|21950.47|21950.47|0
1644574150000|2022-02-11 10:09:10|21950.69|21950.69|21951.12|21951.12|21951.2|21951.2|21950.69|21950.69|0
1644574160000|2022-02-11 10:09:20|21951.08|21951.08|21951.03|21951.03|21951.15|21951.15|21951|21951|0
1644574170000|2022-02-11 10:09:30|21950.96|21950.96|21951.02|21951.02|21951.07|21951.07|21950.83|21950.83|0
1644574180000|2022-02-11 10:09:40|21950.96|21950.96|21951.36|21951.36|21951.52|21951.52|21950.9|21950.9|0
1644574190000|2022-02-11 10:09:50|21951.32|21951.32|21950.93|21950.93|21951.39|21951.39|21950.93|21950.93|0
1644574200000|2022-02-11 10:10:00|21950.89|21950.89|21951.3|21951.3|21951.3|21951.3|21950.74|21950.74|0
1644574210000|2022-02-11 10:10:10|21951.23|21951.23|21951.38|21951.38|21951.52|21951.52|21951.23|21951.23|0
1644574220000|2022-02-11 10:10:20|21951.26|21951.26|21950.05|21950.05|21951.29|21951.29|21950.05|21950.05|0
1644574230000|2022-02-11 10:10:30|21950.08|21950.08|21949.16|21949.16|21950.08|21950.08|21949.16|21949.16|0
1644574240000|2022-02-11 10:10:40|21949.05|21949.05|21948.73|21948.73|21949.05|21949.05|21948.68|21948.68|0
1644574250000|2022-02-11 10:10:50|21948.58|21948.58|21948.73|21948.73|21948.73|21948.73|21948.43|21948.43|0
1644574260000|2022-02-11 10:11:00|21948.88|21948.88|21948.89|21948.89|21949.05|21949.05|21948.68|21948.68|0
1644574270000|2022-02-11 10:11:10|21948.61|21948.61|21948.82|21948.82|21948.87|21948.87|21948.61|21948.61|0
1644574280000|2022-02-11 10:11:20|21948.85|21948.85|21948.83|21948.83|21948.85|21948.85|21948.49|21948.49|0
1644574290000|2022-02-11 10:11:30|21948.86|21948.86|21949.2|21949.2|21949.2|21949.2|21948.65|21948.65|0
1644574300000|2022-02-11 10:11:40|21949.14|21949.14|21948.9|21948.9|21949.14|21949.14|21948.57|21948.57|0
1644574310000|2022-02-11 10:11:50|21948.84|21948.84|21948.57|21948.57|21948.84|21948.84|21948.5|21948.5|0
1644574320000|2022-02-11 10:12:00|21948.81|21948.81|21948.73|21948.73|21948.96|21948.96|21948.73|21948.73|0
1644574330000|2022-02-11 10:12:10|21948.67|21948.67|21948.68|21948.68|21948.73|21948.73|21948.58|21948.58|0
1644574340000|2022-02-11 10:12:20|21948.62|21948.62|21947.83|21947.83|21948.68|21948.68|21947.79|21947.79|0
1644574350000|2022-02-11 10:12:30|21947.9|21947.9|21947.45|21947.45|21947.96|21947.96|21947.45|21947.45|0
1644574360000|2022-02-11 10:12:40|21947.27|21947.27|21947.13|21947.13|21947.32|21947.32|21947.13|21947.13|0
1644574370000|2022-02-11 10:12:50|21947.25|21947.25|21947.28|21947.28|21947.37|21947.37|21947.23|21947.23|0
1644574380000|2022-02-11 10:13:00|21947.24|21947.24|21947.03|21947.03|21947.28|21947.28|21947.01|21947.01|0
1644574390000|2022-02-11 10:13:10|21946.87|21946.87|21946.51|21946.51|21946.87|21946.87|21946.51|21946.51|0
1644574400000|2022-02-11 10:13:20|21946.38|21946.38|21946.72|21946.72|21946.99|21946.99|21946.12|21946.12|0
1644574410000|2022-02-11 10:13:30|21946.61|21946.61|21946.8|21946.8|21946.8|21946.8|21946.59|21946.59|0
1644574420000|2022-02-11 10:13:40|21946.85|21946.85|21947.52|21947.52|21947.52|21947.52|21946.64|21946.64|0
1644574430000|2022-02-11 10:13:50|21947.39|21947.39|21947.38|21947.38|21947.8|21947.8|21947.26|21947.26|0
1644574440000|2022-02-11 10:14:00|21947.33|21947.33|21947.71|21947.71|21947.8|21947.8|21947.33|21947.33|0
1644574450000|2022-02-11 10:14:10|21947.61|21947.61|21947.2|21947.2|21947.61|21947.61|21947.09|21947.09|0
1644574460000|2022-02-11 10:14:20|21947.24|21947.24|21947.49|21947.49|21947.49|21947.49|21947.17|21947.17|0
1644574470000|2022-02-11 10:14:30|21947.75|21947.75|21947.84|21947.84|21947.92|21947.92|21947.75|21947.75|0
1644574480000|2022-02-11 10:14:40|21947.94|21947.94|21947.82|21947.82|21947.94|21947.94|21947.82|21947.82|0
1644574490000|2022-02-11 10:14:50|21947.63|21947.63|21947.13|21947.13|21947.63|21947.63|21947.13|21947.13|0
1644574500000|2022-02-11 10:15:00|21947.21|21947.21|21946.63|21946.63|21947.21|21947.21|21946.33|21946.33|0
1644574510000|2022-02-11 10:15:10|21946.53|21946.53|21946.19|21946.19|21946.53|21946.53|21946.02|21946.02|0
1644574520000|2022-02-11 10:15:20|21946.14|21946.14|21946|21946|21946.14|21946.14|21945.94|21945.94|0
1644574530000|2022-02-11 10:15:30|21945.81|21945.81|21945.53|21945.53|21945.92|21945.92|21945.53|21945.53|0
1644574540000|2022-02-11 10:15:40|21945.36|21945.36|21945|21945|21945.36|21945.36|21944.84|21944.84|0
1644574550000|2022-02-11 10:15:50|21944.88|21944.88|21944.61|21944.61|21945.07|21945.07|21944.61|21944.61|0
1644574560000|2022-02-11 10:16:00|21944.57|21944.57|21944.91|21944.91|21944.95|21944.95|21944.53|21944.53|0
1644574570000|2022-02-11 10:16:10|21944.86|21944.86|21944.6|21944.6|21944.86|21944.86|21944.54|21944.54|0
1644574580000|2022-02-11 10:16:20|21944.67|21944.67|21944.58|21944.58|21944.67|21944.67|21944.58|21944.58|0
1644574590000|2022-02-11 10:16:30|21944.53|21944.53|21944.12|21944.12|21944.63|21944.63|21944.12|21944.12|0
1644574600000|2022-02-11 10:16:40|21944.26|21944.26|21944.48|21944.48|21944.48|21944.48|21944.06|21944.06|0
1644574610000|2022-02-11 10:16:50|21944.5|21944.5|21944.61|21944.61|21944.75|21944.75|21944.5|21944.5|0
1644574620000|2022-02-11 10:17:00|21944.7|21944.7|21944.09|21944.09|21944.77|21944.77|21943.98|21943.98|0
1644574630000|2022-02-11 10:17:10|21944.15|21944.15|21943.42|21943.42|21944.15|21944.15|21943.42|21943.42|0
1644574640000|2022-02-11 10:17:20|21943.41|21943.41|21943.8|21943.8|21943.86|21943.86|21943.37|21943.37|0
1644574650000|2022-02-11 10:17:30|21943.85|21943.85|21943.44|21943.44|21943.85|21943.85|21943.36|21943.36|0
1644574660000|2022-02-11 10:17:40|21943.41|21943.41|21944.16|21944.16|21944.31|21944.31|21943.41|21943.41|0
1644574670000|2022-02-11 10:17:50|21944.19|21944.19|21944.27|21944.27|21944.27|21944.27|21944.04|21944.04|0
1644574680000|2022-02-11 10:18:00|21944.21|21944.21|21943.85|21943.85|21944.21|21944.21|21943.55|21943.55|0
1644574690000|2022-02-11 10:18:10|21943.73|21943.73|21943.46|21943.46|21943.73|21943.73|21943.46|21943.46|0
1644574700000|2022-02-11 10:18:20|21943.39|21943.39|21943.22|21943.22|21943.42|21943.42|21943.14|21943.14|0
1644574710000|2022-02-11 10:18:30|21943.15|21943.15|21943.17|21943.17|21943.21|21943.21|21943.08|21943.08|0
1644574720000|2022-02-11 10:18:40|21943.28|21943.28|21943.32|21943.32|21943.37|21943.37|21943.28|21943.28|0
1644574730000|2022-02-11 10:18:50|21943.37|21943.37|21943.59|21943.59|21943.59|21943.59|21943.3|21943.3|0
1644574740000|2022-02-11 10:19:00|21943.57|21943.57|21943.31|21943.31|21943.6|21943.6|21943.26|21943.26|0
1644574750000|2022-02-11 10:19:10|21943.32|21943.32|21942.69|21942.69|21943.32|21943.32|21942.64|21942.64|0
1644574760000|2022-02-11 10:19:20|21942.61|21942.61|21942.25|21942.25|21942.61|21942.61|21942.25|21942.25|0
1644574770000|2022-02-11 10:19:30|21942.22|21942.22|21942.71|21942.71|21942.71|21942.71|21942.18|21942.18|0
1644574780000|2022-02-11 10:19:40|21942.66|21942.66|21942.45|21942.45|21942.73|21942.73|21942.41|21942.41|0
1644574790000|2022-02-11 10:19:50|21942.34|21942.34|21942.74|21942.74|21942.74|21942.74|21942.24|21942.24|0
1644574800000|2022-02-11 10:20:00|21942.7|21942.7|21942.84|21942.84|21942.84|21942.84|21942.7|21942.7|0
1644574810000|2022-02-11 10:20:10|21942.97|21942.97|21942.93|21942.93|21943.05|21943.05|21942.82|21942.82|0
1644574820000|2022-02-11 10:20:20|21943|21943|21943.58|21943.58|21943.63|21943.63|21943|21943|0
1644574830000|2022-02-11 10:20:30|21943.49|21943.49|21943.31|21943.31|21943.53|21943.53|21943.31|21943.31|0
1644574840000|2022-02-11 10:20:40|21943.26|21943.26|21945.09|21945.09|21945.09|21945.09|21943.09|21943.09|0
1644574850000|2022-02-11 10:20:50|21945.02|21945.02|21945.71|21945.71|21945.71|21945.71|21944.99|21944.99|0
1644574860000|2022-02-11 10:21:00|21945.67|21945.67|21945.56|21945.56|21945.67|21945.67|21945.37|21945.37|0
1644574870000|2022-02-11 10:21:10|21945.5|21945.5|21945.45|21945.45|21945.62|21945.62|21945.33|21945.33|0
1644574880000|2022-02-11 10:21:20|21945.38|21945.38|21945.77|21945.77|21945.77|21945.77|21945.38|21945.38|0
1644574890000|2022-02-11 10:21:30|21945.98|21945.98|21946.7|21946.7|21946.71|21946.71|21945.98|21945.98|0
1644574900000|2022-02-11 10:21:40|21946.75|21946.75|21946.96|21946.96|21946.96|21946.96|21946.75|21946.75|0
1644574910000|2022-02-11 10:21:50|21947.01|21947.01|21947.28|21947.28|21947.28|21947.28|21946.72|21946.72|0
1644574920000|2022-02-11 10:22:00|21947.34|21947.34|21947.69|21947.69|21947.69|21947.69|21947.34|21947.34|0
1644574930000|2022-02-11 10:22:10|21947.64|21947.64|21947.59|21947.59|21947.74|21947.74|21947.44|21947.44|0
1644574940000|2022-02-11 10:22:20|21947.44|21947.44|21947.1|21947.1|21947.44|21947.44|21947.07|21947.07|0
1644574950000|2022-02-11 10:22:30|21946.99|21946.99|21947.01|21947.01|21947.18|21947.18|21946.99|21946.99|0
1644574960000|2022-02-11 10:22:40|21947.22|21947.22|21947.07|21947.07|21947.34|21947.34|21947.07|21947.07|0
1644574970000|2022-02-11 10:22:50|21947.03|21947.03|21946.39|21946.39|21947.21|21947.21|21946.39|21946.39|0
1644574980000|2022-02-11 10:23:00|21946.83|21946.83|21948.13|21948.13|21948.13|21948.13|21946.83|21946.83|0
1644574990000|2022-02-11 10:23:10|21948.17|21948.17|21949.48|21949.48|21949.48|21949.48|21948.17|21948.17|0
1644575000000|2022-02-11 10:23:20|21949.09|21949.09|21949.36|21949.36|21949.67|21949.67|21949.09|21949.09|0
1644575010000|2022-02-11 10:23:30|21949.48|21949.48|21949.67|21949.67|21949.67|21949.67|21949.48|21949.48|0
1644575020000|2022-02-11 10:23:40|21949.74|21949.74|21950.2|21950.2|21950.2|21950.2|21949.74|21949.74|0
1644575030000|2022-02-11 10:23:50|21950.3|21950.3|21950.46|21950.46|21950.61|21950.61|21950.3|21950.3|0
1644575040000|2022-02-11 10:24:00|21950.51|21950.51|21950.27|21950.27|21950.61|21950.61|21950.27|21950.27|0
1644575050000|2022-02-11 10:24:10|21950.15|21950.15|21949.86|21949.86|21950.15|21950.15|21949.83|21949.83|0
1644575060000|2022-02-11 10:24:20|21949.93|21949.93|21950.48|21950.48|21950.48|21950.48|21949.93|21949.93|0
1644575070000|2022-02-11 10:24:30|21950.57|21950.57|21950.62|21950.62|21950.73|21950.73|21950.57|21950.57|0
1644575080000|2022-02-11 10:24:40|21950.66|21950.66|21951.2|21951.2|21951.39|21951.39|21950.66|21950.66|0
1644575090000|2022-02-11 10:24:50|21951.24|21951.24|21951.96|21951.96|21951.96|21951.96|21951.24|21951.24|0
1644575100000|2022-02-11 10:25:00|21952.02|21952.02|21952.65|21952.65|21952.65|21952.65|21951.95|21951.95|0
1644575110000|2022-02-11 10:25:10|21952.82|21952.82|21953.46|21953.46|21953.5|21953.5|21952.77|21952.77|0
1644575120000|2022-02-11 10:25:20|21953.53|21953.53|21953.62|21953.62|21953.75|21953.75|21953.37|21953.37|0
1644575130000|2022-02-11 10:25:30|21953.66|21953.66|21954.17|21954.17|21954.27|21954.27|21953.66|21953.66|0
1644575140000|2022-02-11 10:25:40|21954.05|21954.05|21954.17|21954.17|21954.28|21954.28|21954|21954|0
1644575150000|2022-02-11 10:25:50|21954.05|21954.05|21954.8|21954.8|21954.8|21954.8|21953.74|21953.74|0
1644575160000|2022-02-11 10:26:00|21954.76|21954.76|21956.47|21956.47|21956.59|21956.59|21954.76|21954.76|0
1644575170000|2022-02-11 10:26:10|21956.57|21956.57|21956.57|21956.57|21956.71|21956.71|21956.47|21956.47|0
1644575180000|2022-02-11 10:26:20|21956.51|21956.51|21956.72|21956.72|21956.78|21956.78|21956.25|21956.25|0
1644575190000|2022-02-11 10:26:30|21956.8|21956.8|21957.18|21957.18|21957.22|21957.22|21956.68|21956.68|0
1644575200000|2022-02-11 10:26:40|21957.36|21957.36|21956.93|21956.93|21957.41|21957.41|21956.88|21956.88|0
1644575210000|2022-02-11 10:26:50|21957.02|21957.02|21957.13|21957.13|21957.13|21957.13|21956.93|21956.93|0
1644575220000|2022-02-11 10:27:00|21957.21|21957.21|21957.44|21957.44|21957.64|21957.64|21957.21|21957.21|0
1644575230000|2022-02-11 10:27:10|21957.42|21957.42|21957.1|21957.1|21957.52|21957.52|21957.1|21957.1|0
1644575240000|2022-02-11 10:27:20|21957.16|21957.16|21957.19|21957.19|21957.23|21957.23|21956.97|21956.97|0
1644575250000|2022-02-11 10:27:30|21956.8|21956.8|21956.68|21956.68|21956.8|21956.8|21956.68|21956.68|0
1644575260000|2022-02-11 10:27:40|21956.73|21956.73|21956.13|21956.13|21956.8|21956.8|21956.13|21956.13|0
1644575270000|2022-02-11 10:27:50|21956.14|21956.14|21956.05|21956.05|21956.15|21956.15|21956.05|21956.05|0
1644575280000|2022-02-11 10:28:00|21956|21956|21955.73|21955.73|21956.08|21956.08|21955.66|21955.66|0
1644575290000|2022-02-11 10:28:10|21955.79|21955.79|21955.48|21955.48|21955.85|21955.85|21955.48|21955.48|0
1644575300000|2022-02-11 10:28:20|21955.42|21955.42|21955.06|21955.06|21955.42|21955.42|21955.06|21955.06|0
1644575310000|2022-02-11 10:28:30|21955.09|21955.09|21955.58|21955.58|21955.63|21955.63|21954.97|21954.97|0
1644575320000|2022-02-11 10:28:40|21955.64|21955.64|21955.33|21955.33|21955.69|21955.69|21955.33|21955.33|0
1644575330000|2022-02-11 10:28:50|21955.3|21955.3|21953.34|21953.34|21955.3|21955.3|21953.09|21953.09|0
1644575340000|2022-02-11 10:29:00|21953.21|21953.21|21952.26|21952.26|21953.28|21953.28|21952.13|21952.13|0
1644575350000|2022-02-11 10:29:10|21952.23|21952.23|21951.78|21951.78|21952.23|21952.23|21951.61|21951.61|0
1644575360000|2022-02-11 10:29:20|21951.72|21951.72|21951.52|21951.52|21951.72|21951.72|21951.4|21951.4|0
1644575370000|2022-02-11 10:29:30|21951.43|21951.43|21951.19|21951.19|21951.51|21951.51|21951.19|21951.19|0
1644575380000|2022-02-11 10:29:40|21951.24|21951.24|21952.32|21952.32|21952.34|21952.34|21951.24|21951.24|0
1644575390000|2022-02-11 10:29:50|21952.37|21952.37|21952.13|21952.13|21952.37|21952.37|21952.09|21952.09|0
1644575400000|2022-02-11 10:30:00|21951.99|21951.99|21953.3|21953.3|21953.3|21953.3|21951.65|21951.65|0
1644575410000|2022-02-11 10:30:10|21953.35|21953.35|21953.55|21953.55|21953.59|21953.59|21953.35|21953.35|0
1644575420000|2022-02-11 10:30:20|21953.66|21953.66|21953.95|21953.95|21953.95|21953.95|21953.55|21953.55|0
1644575430000|2022-02-11 10:30:30|21954|21954|21954.97|21954.97|21954.97|21954.97|21954|21954|0
1644575440000|2022-02-11 10:30:40|21954.9|21954.9|21955.03|21955.03|21955.03|21955.03|21954.9|21954.9|0
1644575450000|2022-02-11 10:30:50|21955.25|21955.25|21955.61|21955.61|21955.69|21955.69|21955.25|21955.25|0
1644575460000|2022-02-11 10:31:00|21955.9|21955.9|21955.94|21955.94|21956.21|21956.21|21955.9|21955.9|0
1644575470000|2022-02-11 10:31:10|21955.88|21955.88|21955.77|21955.77|21955.98|21955.98|21955.77|21955.77|0
1644575480000|2022-02-11 10:31:20|21955.74|21955.74|21955.93|21955.93|21955.93|21955.93|21955.56|21955.56|0
1644575490000|2022-02-11 10:31:30|21955.89|21955.89|21954.69|21954.69|21955.89|21955.89|21954.59|21954.59|0
1644575500000|2022-02-11 10:31:40|21954.18|21954.18|21954|21954|21954.25|21954.25|21953.94|21953.94|0
1644575510000|2022-02-11 10:31:50|21953.4|21953.4|21953.41|21953.41|21953.41|21953.41|21953.18|21953.18|0
1644575520000|2022-02-11 10:32:00|21953.33|21953.33|21954.17|21954.17|21954.17|21954.17|21953.33|21953.33|0
1644575530000|2022-02-11 10:32:10|21954.35|21954.35|21955.61|21955.61|21955.69|21955.69|21954.35|21954.35|0
1644575540000|2022-02-11 10:32:20|21956.07|21956.07|21956.12|21956.12|21956.12|21956.12|21956.02|21956.02|0
1644575550000|2022-02-11 10:32:30|21956.16|21956.16|21957.4|21957.4|21957.4|21957.4|21956.16|21956.16|0
1644575560000|2022-02-11 10:32:40|21957.44|21957.44|21957.24|21957.24|21957.5|21957.5|21957.22|21957.22|0
1644575570000|2022-02-11 10:32:50|21957.3|21957.3|21957.06|21957.06|21957.32|21957.32|21956.99|21956.99|0
1644575580000|2022-02-11 10:33:00|21957.13|21957.13|21957.59|21957.59|21957.79|21957.79|21957.13|21957.13|0
1644575590000|2022-02-11 10:33:10|21957.71|21957.71|21957.85|21957.85|21958.08|21958.08|21957.67|21957.67|0
1644575600000|2022-02-11 10:33:20|21957.77|21957.77|21957.61|21957.61|21958.21|21958.21|21957.6|21957.6|0
1644575610000|2022-02-11 10:33:30|21957.66|21957.66|21959|21959|21959|21959|21957.62|21957.62|0
1644575620000|2022-02-11 10:33:40|21959.11|21959.11|21958.93|21958.93|21959.26|21959.26|21958.82|21958.82|0
1644575630000|2022-02-11 10:33:50|21958.9|21958.9|21957.98|21957.98|21959.08|21959.08|21957.98|21957.98|0
1644575640000|2022-02-11 10:34:00|21958.01|21958.01|21957.93|21957.93|21958.01|21958.01|21957.76|21957.76|0
1644575650000|2022-02-11 10:34:10|21957.85|21957.85|21958.23|21958.23|21958.24|21958.24|21957.79|21957.79|0
1644575660000|2022-02-11 10:34:20|21958.27|21958.27|21958.07|21958.07|21958.27|21958.27|21957.93|21957.93|0
1644575670000|2022-02-11 10:34:30|21957.99|21957.99|21958.19|21958.19|21958.54|21958.54|21957.99|21957.99|0
1644575680000|2022-02-11 10:34:40|21958.05|21958.05|21957.96|21957.96|21958.05|21958.05|21957.87|21957.87|0
1644575690000|2022-02-11 10:34:50|21958.03|21958.03|21957.96|21957.96|21958.04|21958.04|21957.82|21957.82|0
1644575700000|2022-02-11 10:35:00|21958.07|21958.07|21957.78|21957.78|21958.11|21958.11|21957.68|21957.68|0
1644575710000|2022-02-11 10:35:10|21957.69|21957.69|21957.5|21957.5|21957.78|21957.78|21957.43|21957.43|0
1644575720000|2022-02-11 10:35:20|21957.51|21957.51|21958.09|21958.09|21958.09|21958.09|21957.51|21957.51|0
1644575730000|2022-02-11 10:35:30|21958.25|21958.25|21958.71|21958.71|21958.71|21958.71|21958.25|21958.25|0
1644575740000|2022-02-11 10:35:40|21958.38|21958.38|21958.5|21958.5|21958.51|21958.51|21958.38|21958.38|0
1644575750000|2022-02-11 10:35:50|21958.78|21958.78|21958.72|21958.72|21958.78|21958.78|21958.41|21958.41|0
1644575760000|2022-02-11 10:36:00|21958.71|21958.71|21957.86|21957.86|21958.71|21958.71|21957.86|21957.86|0
1644575770000|2022-02-11 10:36:10|21957.73|21957.73|21955.99|21955.99|21957.73|21957.73|21955.84|21955.84|0
1644575780000|2022-02-11 10:36:20|21955.92|21955.92|21955.97|21955.97|21955.97|21955.97|21955.92|21955.92|0
1644575790000|2022-02-11 10:36:30|21956.03|21956.03|21956.08|21956.08|21956.08|21956.08|21956.03|21956.03|0
1644575800000|2022-02-11 10:36:40|21956.26|21956.26|21956.24|21956.24|21956.26|21956.26|21956.1|21956.1|0
1644575810000|2022-02-11 10:36:50|21956.34|21956.34|21956.31|21956.31|21956.41|21956.41|21956.21|21956.21|0
1644575820000|2022-02-11 10:37:00|21956.16|21956.16|21956.14|21956.14|21956.18|21956.18|21955.9|21955.9|0
1644575830000|2022-02-11 10:37:10|21956.18|21956.18|21956.15|21956.15|21956.37|21956.37|21956.15|21956.15|0
1644575840000|2022-02-11 10:37:20|21956.17|21956.17|21956.97|21956.97|21957.01|21957.01|21956.15|21956.15|0
1644575850000|2022-02-11 10:37:30|21956.9|21956.9|21957.33|21957.33|21957.33|21957.33|21956.9|21956.9|0
1644575860000|2022-02-11 10:37:40|21957.42|21957.42|21957.77|21957.77|21957.77|21957.77|21957.35|21957.35|0
1644575870000|2022-02-11 10:37:50|21957.94|21957.94|21959.39|21959.39|21959.39|21959.39|21957.94|21957.94|0
1644575880000|2022-02-11 10:38:00|21959.29|21959.29|21959.81|21959.81|21960.17|21960.17|21959.29|21959.29|0
1644575890000|2022-02-11 10:38:10|21959.6|21959.6|21960.2|21960.2|21960.2|21960.2|21959.48|21959.48|0
1644575900000|2022-02-11 10:38:20|21960.41|21960.41|21963.25|21963.25|21963.25|21963.25|21960.33|21960.33|0
1644575910000|2022-02-11 10:38:30|21963.62|21963.62|21964.37|21964.37|21964.37|21964.37|21963.57|21963.57|0
1644575920000|2022-02-11 10:38:40|21964.44|21964.44|21965.4|21965.4|21965.4|21965.4|21964.44|21964.44|0
1644575930000|2022-02-11 10:38:50|21965.52|21965.52|21966.13|21966.13|21966.31|21966.31|21965.52|21965.52|0
1644575940000|2022-02-11 10:39:00|21966.22|21966.22|21966.28|21966.28|21966.43|21966.43|21966.13|21966.13|0
1644575950000|2022-02-11 10:39:10|21966.22|21966.22|21966.67|21966.67|21966.67|21966.67|21966.22|21966.22|0
1644575960000|2022-02-11 10:39:20|21966.77|21966.77|21966.98|21966.98|21967.07|21967.07|21966.67|21966.67|0
1644575970000|2022-02-11 10:39:30|21967.03|21967.03|21967.46|21967.46|21967.46|21967.46|21967.03|21967.03|0
1644575980000|2022-02-11 10:39:40|21967.62|21967.62|21968.27|21968.27|21968.27|21968.27|21967.62|21967.62|0
1644575990000|2022-02-11 10:39:50|21968.36|21968.36|21966.77|21966.77|21968.5|21968.5|21966.59|21966.59|0
1644576000000|2022-02-11 10:40:00|21966.66|21966.66|21967.1|21967.1|21967.1|21967.1|21966.51|21966.51|0
1644576010000|2022-02-11 10:40:10|21966.91|21966.91|21966.69|21966.69|21966.96|21966.96|21966.56|21966.56|0
1644576020000|2022-02-11 10:40:20|21966.61|21966.61|21966.73|21966.73|21966.73|21966.73|21966.52|21966.52|0
1644576030000|2022-02-11 10:40:30|21967.15|21967.15|21967.78|21967.78|21967.78|21967.78|21966.96|21966.96|0
1644576040000|2022-02-11 10:40:40|21967.82|21967.82|21967.65|21967.65|21967.82|21967.82|21967.47|21967.47|0
1644576050000|2022-02-11 10:40:50|21967.59|21967.59|21968.02|21968.02|21968.02|21968.02|21967.53|21967.53|0
1644576060000|2022-02-11 10:41:00|21968.1|21968.1|21968.54|21968.54|21968.54|21968.54|21968.1|21968.1|0
1644576070000|2022-02-11 10:41:10|21968.65|21968.65|21969.29|21969.29|21969.29|21969.29|21968.65|21968.65|0
1644576080000|2022-02-11 10:41:20|21969.36|21969.36|21969.72|21969.72|21969.72|21969.72|21969.36|21969.36|0
1644576090000|2022-02-11 10:41:30|21969.81|21969.81|21969.68|21969.68|21969.83|21969.83|21969.59|21969.59|0
1644576100000|2022-02-11 10:41:40|21969.73|21969.73|21969.97|21969.97|21969.97|21969.97|21969.73|21969.73|0
1644576110000|2022-02-11 10:41:50|21970.08|21970.08|21970.24|21970.24|21970.42|21970.42|21970.08|21970.08|0
1644576120000|2022-02-11 10:42:00|21970.2|21970.2|21972.4|21972.4|21972.4|21972.4|21970.2|21970.2|0
1644576130000|2022-02-11 10:42:10|21972.55|21972.55|21972.88|21972.88|21973.06|21973.06|21972.55|21972.55|0
1644576140000|2022-02-11 10:42:20|21972.72|21972.72|21973.01|21973.01|21973.08|21973.08|21972.59|21972.59|0
1644576150000|2022-02-11 10:42:30|21973.2|21973.2|21974.18|21974.18|21974.18|21974.18|21973.2|21973.2|0
1644576160000|2022-02-11 10:42:40|21974.3|21974.3|21975.25|21975.25|21975.25|21975.25|21974.3|21974.3|0
1644576170000|2022-02-11 10:42:50|21975.39|21975.39|21977.11|21977.11|21977.14|21977.14|21975.39|21975.39|0
1644576180000|2022-02-11 10:43:00|21977.02|21977.02|21978.2|21978.2|21978.26|21978.26|21977.02|21977.02|0
1644576190000|2022-02-11 10:43:10|21978.28|21978.28|21979.28|21979.28|21979.28|21979.28|21978.28|21978.28|0
1644576200000|2022-02-11 10:43:20|21979.54|21979.54|21979.64|21979.64|21980.24|21980.24|21979.54|21979.54|0
1644576210000|2022-02-11 10:43:30|21979.7|21979.7|21975.5|21975.5|21979.77|21979.77|21975.36|21975.36|0
1644576220000|2022-02-11 10:43:40|21975.57|21975.57|21975.04|21975.04|21975.6|21975.6|21975.04|21975.04|0
1644576230000|2022-02-11 10:43:50|21975.11|21975.11|21975.25|21975.25|21975.41|21975.41|21975.11|21975.11|0
1644576240000|2022-02-11 10:44:00|21975.4|21975.4|21975.45|21975.45|21975.98|21975.98|21975.19|21975.19|0
1644576250000|2022-02-11 10:44:10|21975.38|21975.38|21975.85|21975.85|21975.85|21975.85|21975.38|21975.38|0
1644576260000|2022-02-11 10:44:20|21977.03|21977.03|21976.9|21976.9|21977.03|21977.03|21976.6|21976.6|0
1644576270000|2022-02-11 10:44:30|21977.06|21977.06|21976.91|21976.91|21977.22|21977.22|21976.91|21976.91|0
1644576280000|2022-02-11 10:44:40|21976.86|21976.86|21976.77|21976.77|21976.96|21976.96|21976.74|21976.74|0
1644576290000|2022-02-11 10:44:50|21976.89|21976.89|21976.61|21976.61|21976.89|21976.89|21976.53|21976.53|0
1644576300000|2022-02-11 10:45:00|21976.67|21976.67|21976.97|21976.97|21976.97|21976.97|21976.15|21976.15|0
1644576310000|2022-02-11 10:45:10|21976.95|21976.95|21977.07|21977.07|21977.07|21977.07|21976.95|21976.95|0
1644576320000|2022-02-11 10:45:20|21977.12|21977.12|21978.09|21978.09|21978.09|21978.09|21977.12|21977.12|0
1644576330000|2022-02-11 10:45:30|21978.06|21978.06|21977.32|21977.32|21978.06|21978.06|21977.19|21977.19|0
1644576340000|2022-02-11 10:45:40|21977.25|21977.25|21977.62|21977.62|21977.71|21977.71|21977.25|21977.25|0
1644576350000|2022-02-11 10:45:50|21977.78|21977.78|21976.97|21976.97|21977.78|21977.78|21976.97|21976.97|0
1644576360000|2022-02-11 10:46:00|21976.48|21976.48|21975.99|21975.99|21976.48|21976.48|21975.99|21975.99|0
1644576370000|2022-02-11 10:46:10|21976.1|21976.1|21976.11|21976.11|21976.2|21976.2|21975.88|21975.88|0
1644576380000|2022-02-11 10:46:20|21976.36|21976.36|21975.69|21975.69|21976.36|21976.36|21975.63|21975.63|0
1644576390000|2022-02-11 10:46:30|21975.41|21975.41|21974.91|21974.91|21975.41|21975.41|21974.73|21974.73|0
1644576400000|2022-02-11 10:46:40|21975.1|21975.1|21974.25|21974.25|21975.11|21975.11|21974.25|21974.25|0
1644576410000|2022-02-11 10:46:50|21974.23|21974.23|21973.98|21973.98|21974.35|21974.35|21973.96|21973.96|0
1644576420000|2022-02-11 10:47:00|21973.97|21973.97|21973.75|21973.75|21973.97|21973.97|21973.65|21973.65|0
1644576430000|2022-02-11 10:47:10|21973.74|21973.74|21974.6|21974.6|21974.6|21974.6|21973.74|21973.74|0
1644576440000|2022-02-11 10:47:20|21974.24|21974.24|21973.87|21973.87|21974.53|21974.53|21973.87|21973.87|0
1644576450000|2022-02-11 10:47:30|21973.98|21973.98|21973.69|21973.69|21973.98|21973.98|21973.63|21973.63|0
1644576460000|2022-02-11 10:47:40|21973.48|21973.48|21973.48|21973.48|21973.56|21973.56|21973.37|21973.37|0
1644576470000|2022-02-11 10:47:50|21973.35|21973.35|21973.35|21973.35|21973.35|21973.35|21973.35|21973.35|0
1644576480000|2022-02-11 10:48:00|21973.3|21973.3|21972.72|21972.72|21973.3|21973.3|21972.72|21972.72|0
1644576490000|2022-02-11 10:48:10|21972.63|21972.63|21972.87|21972.87|21972.97|21972.97|21972.63|21972.63|0
1644576500000|2022-02-11 10:48:20|21972.73|21972.73|21973.02|21973.02|21973.02|21973.02|21972.69|21972.69|0
1644576510000|2022-02-11 10:48:30|21972.93|21972.93|21972.21|21972.21|21973.02|21973.02|21972.1|21972.1|0
1644576520000|2022-02-11 10:48:40|21972.06|21972.06|21971.47|21971.47|21972.06|21972.06|21971.47|21971.47|0
1644576530000|2022-02-11 10:48:50|21971.22|21971.22|21972.11|21972.11|21972.11|21972.11|21971.15|21971.15|0
1644576540000|2022-02-11 10:49:00|21972.15|21972.15|21972.56|21972.56|21972.87|21972.87|21971.96|21971.96|0
1644576550000|2022-02-11 10:49:10|21972.8|21972.8|21972.73|21972.73|21973.01|21973.01|21972.73|21972.73|0
1644576560000|2022-02-11 10:49:20|21972.83|21972.83|21973.33|21973.33|21973.33|21973.33|21972.83|21972.83|0
1644576570000|2022-02-11 10:49:30|21973.44|21973.44|21973.62|21973.62|21973.62|21973.62|21973.44|21973.44|0
1644576580000|2022-02-11 10:49:40|21973.56|21973.56|21973.47|21973.47|21973.56|21973.56|21973.42|21973.42|0
1644576590000|2022-02-11 10:49:50|21973.64|21973.64|21974.13|21974.13|21974.16|21974.16|21973.64|21973.64|0
1644576600000|2022-02-11 10:50:00|21974.63|21974.63|21975.16|21975.16|21975.92|21975.92|21974.63|21974.63|0
1644576610000|2022-02-11 10:50:10|21975.22|21975.22|21975.71|21975.71|21975.71|21975.71|21975.22|21975.22|0
1644576620000|2022-02-11 10:50:20|21975.77|21975.77|21976.58|21976.58|21976.58|21976.58|21975.77|21975.77|0
1644576630000|2022-02-11 10:50:30|21976.68|21976.68|21976.72|21976.72|21977.07|21977.07|21976.68|21976.68|0
1644576640000|2022-02-11 10:50:40|21976.67|21976.67|21976.82|21976.82|21976.82|21976.82|21976.61|21976.61|0
1644576650000|2022-02-11 10:50:50|21976.87|21976.87|21977.08|21977.08|21977.08|21977.08|21976.87|21976.87|0
1644576660000|2022-02-11 10:51:00|21977.03|21977.03|21977.09|21977.09|21977.12|21977.12|21977.01|21977.01|0
1644576670000|2022-02-11 10:51:10|21977.14|21977.14|21976.53|21976.53|21977.14|21977.14|21976.53|21976.53|0
1644576680000|2022-02-11 10:51:20|21976.36|21976.36|21976.58|21976.58|21976.79|21976.79|21976.36|21976.36|0
1644576690000|2022-02-11 10:51:30|21976.78|21976.78|21976.71|21976.71|21976.78|21976.78|21976.71|21976.71|0
1644576700000|2022-02-11 10:51:40|21976.64|21976.64|21976.71|21976.71|21976.78|21976.78|21976.57|21976.57|0
1644576710000|2022-02-11 10:51:50|21976.88|21976.88|21977.05|21977.05|21977.05|21977.05|21976.66|21976.66|0
1644576720000|2022-02-11 10:52:00|21977.11|21977.11|21977.1|21977.1|21977.16|21977.16|21977.06|21977.06|0
1644576730000|2022-02-11 10:52:10|21976.99|21976.99|21977|21977|21977.05|21977.05|21976.99|21976.99|0
1644576740000|2022-02-11 10:52:20|21977.04|21977.04|21977.13|21977.13|21977.13|21977.13|21976.77|21976.77|0
1644576750000|2022-02-11 10:52:30|21977.18|21977.18|21977.32|21977.32|21977.32|21977.32|21977.18|21977.18|0
1644576760000|2022-02-11 10:52:40|21977.35|21977.35|21977.48|21977.48|21977.48|21977.48|21977.35|21977.35|0
1644576770000|2022-02-11 10:52:50|21977.84|21977.84|21977.67|21977.67|21977.96|21977.96|21977.67|21977.67|0
1644576780000|2022-02-11 10:53:00|21977.73|21977.73|21978.32|21978.32|21978.32|21978.32|21977.73|21977.73|0
1644576790000|2022-02-11 10:53:10|21978.25|21978.25|21978.55|21978.55|21978.57|21978.57|21978.25|21978.25|0
1644576800000|2022-02-11 10:53:20|21978.7|21978.7|21978.75|21978.75|21979.02|21979.02|21978.7|21978.7|0
1644576810000|2022-02-11 10:53:30|21978.85|21978.85|21979.55|21979.55|21979.62|21979.62|21978.85|21978.85|0
1644576820000|2022-02-11 10:53:40|21979.51|21979.51|21979.55|21979.55|21979.62|21979.62|21979.43|21979.43|0
1644576830000|2022-02-11 10:53:50|21979.66|21979.66|21979.85|21979.85|21979.85|21979.85|21979.64|21979.64|0
1644576840000|2022-02-11 10:54:00|21979.92|21979.92|21980.47|21980.47|21980.49|21980.49|21979.86|21979.86|0
1644576850000|2022-02-11 10:54:10|21980.93|21980.93|21980.96|21980.96|21981.01|21981.01|21980.83|21980.83|0
1644576860000|2022-02-11 10:54:20|21980.83|21980.83|21980.79|21980.79|21980.93|21980.93|21980.74|21980.74|0
1644576870000|2022-02-11 10:54:30|21980.92|21980.92|21981.08|21981.08|21981.08|21981.08|21980.85|21980.85|0
1644576880000|2022-02-11 10:54:40|21981.03|21981.03|21981.37|21981.37|21981.37|21981.37|21980.97|21980.97|0
1644576890000|2022-02-11 10:54:50|21981.44|21981.44|21981.52|21981.52|21981.61|21981.61|21981.36|21981.36|0
1644576900000|2022-02-11 10:55:00|21981.53|21981.53|21981.91|21981.91|21981.91|21981.91|21981.53|21981.53|0
1644576910000|2022-02-11 10:55:10|21981.83|21981.83|21982.36|21982.36|21982.36|21982.36|21981.83|21981.83|0
1644576920000|2022-02-11 10:55:20|21982.4|21982.4|21982.68|21982.68|21982.68|21982.68|21982.4|21982.4|0
1644576930000|2022-02-11 10:55:30|21982.8|21982.8|21983.61|21983.61|21983.91|21983.91|21982.8|21982.8|0
1644576940000|2022-02-11 10:55:40|21983.47|21983.47|21984.33|21984.33|21984.33|21984.33|21983.35|21983.35|0
1644576950000|2022-02-11 10:55:50|21984.09|21984.09|21984.13|21984.13|21984.25|21984.25|21983.81|21983.81|0
1644576960000|2022-02-11 10:56:00|21984.2|21984.2|21985.42|21985.42|21985.42|21985.42|21984.2|21984.2|0
1644576970000|2022-02-11 10:56:10|21985.48|21985.48|21985.46|21985.46|21985.79|21985.79|21985.46|21985.46|0
1644576980000|2022-02-11 10:56:20|21985.54|21985.54|21985.94|21985.94|21986.01|21986.01|21985.54|21985.54|0
1644576990000|2022-02-11 10:56:30|21986.01|21986.01|21985.98|21985.98|21986.01|21986.01|21985.85|21985.85|0
1644577000000|2022-02-11 10:56:40|21985.95|21985.95|21986.33|21986.33|21986.33|21986.33|21985.78|21985.78|0
1644577010000|2022-02-11 10:56:50|21986.66|21986.66|21986.8|21986.8|21986.8|21986.8|21986.66|21986.66|0
1644577020000|2022-02-11 10:57:00|21986.46|21986.46|21987.52|21987.52|21987.62|21987.62|21986.46|21986.46|0
1644577030000|2022-02-11 10:57:10|21987.56|21987.56|21988.08|21988.08|21988.35|21988.35|21987.43|21987.43|0
1644577040000|2022-02-11 10:57:20|21988.11|21988.11|21987.75|21987.75|21988.11|21988.11|21987.69|21987.69|0
1644577050000|2022-02-11 10:57:30|21987.85|21987.85|21988.58|21988.58|21988.58|21988.58|21987.85|21987.85|0
1644577060000|2022-02-11 10:57:40|21988.67|21988.67|21990.26|21990.26|21990.26|21990.26|21988.67|21988.67|0
1644577070000|2022-02-11 10:57:50|21990.3|21990.3|21990.68|21990.68|21990.68|21990.68|21990.06|21990.06|0
1644577080000|2022-02-11 10:58:00|21990.89|21990.89|21991.06|21991.06|21991.25|21991.25|21990.89|21990.89|0
1644577090000|2022-02-11 10:58:10|21991.24|21991.24|21991.72|21991.72|21991.72|21991.72|21991.24|21991.24|0
1644577100000|2022-02-11 10:58:20|21991.57|21991.57|21991.2|21991.2|21991.75|21991.75|21991.2|21991.2|0
1644577110000|2022-02-11 10:58:30|21991.11|21991.11|21991.35|21991.35|21991.35|21991.35|21990.96|21990.96|0
1644577120000|2022-02-11 10:58:40|21991.66|21991.66|21991.58|21991.58|21991.97|21991.97|21991.58|21991.58|0
1644577130000|2022-02-11 10:58:50|21991.53|21991.53|21991.88|21991.88|21991.97|21991.97|21991.49|21991.49|0
1644577140000|2022-02-11 10:59:00|21991.75|21991.75|21992.4|21992.4|21992.4|21992.4|21991.75|21991.75|0
1644577150000|2022-02-11 10:59:10|21992.27|21992.27|21992.66|21992.66|21992.66|21992.66|21992.25|21992.25|0
1644577160000|2022-02-11 10:59:20|21992.5|21992.5|21992.92|21992.92|21992.98|21992.98|21992.5|21992.5|0
1644577170000|2022-02-11 10:59:30|21992.72|21992.72|21992.57|21992.57|21992.88|21992.88|21992.26|21992.26|0
1644577180000|2022-02-11 10:59:40|21992.51|21992.51|21991.63|21991.63|21992.51|21992.51|21991.59|21991.59|0
1644577190000|2022-02-11 10:59:50|21991.58|21991.58|21991.9|21991.9|21991.98|21991.98|21991.52|21991.52|0
1644577200000|2022-02-11 11:00:00|21991.97|21991.97|21991.69|21991.69|21991.97|21991.97|21991.26|21991.26|0
1644577210000|2022-02-11 11:00:10|21991.5|21991.5|21991.17|21991.17|21991.5|21991.5|21990.73|21990.73|0
1644577220000|2022-02-11 11:00:20|21991.11|21991.11|21990.74|21990.74|21991.11|21991.11|21990.74|21990.74|0
1644577230000|2022-02-11 11:00:30|21990.7|21990.7|21990.47|21990.47|21990.74|21990.74|21990.21|21990.21|0
1644577240000|2022-02-11 11:00:40|21990.4|21990.4|21990.07|21990.07|21990.4|21990.4|21989.99|21989.99|0
1644577250000|2022-02-11 11:00:50|21989.98|21989.98|21988.89|21988.89|21990.03|21990.03|21988.89|21988.89|0
1644577260000|2022-02-11 11:01:00|21988.83|21988.83|21988.88|21988.88|21988.88|21988.88|21988.71|21988.71|0
1644577270000|2022-02-11 11:01:10|21988.93|21988.93|21988.2|21988.2|21988.93|21988.93|21988.2|21988.2|0
1644577280000|2022-02-11 11:01:20|21988.17|21988.17|21987.68|21987.68|21988.3|21988.3|21987.6|21987.6|0
1644577290000|2022-02-11 11:01:30|21987.75|21987.75|21987.94|21987.94|21987.94|21987.94|21987.66|21987.66|0
1644577300000|2022-02-11 11:01:40|21987.99|21987.99|21987.65|21987.65|21988.07|21988.07|21987.65|21987.65|0
1644577310000|2022-02-11 11:01:50|21987.9|21987.9|21988.69|21988.69|21988.69|21988.69|21987.9|21987.9|0
1644577320000|2022-02-11 11:02:00|21988.48|21988.48|21988.02|21988.02|21988.54|21988.54|21988.02|21988.02|0
1644577330000|2022-02-11 11:02:10|21987.86|21987.86|21988.24|21988.24|21988.37|21988.37|21987.63|21987.63|0
1644577340000|2022-02-11 11:02:20|21988.19|21988.19|21988.32|21988.32|21988.32|21988.32|21988.1|21988.1|0
1644577350000|2022-02-11 11:02:30|21988.47|21988.47|21988.14|21988.14|21988.47|21988.47|21988.12|21988.12|0
1644577360000|2022-02-11 11:02:40|21988.08|21988.08|21988.93|21988.93|21989.02|21989.02|21987.9|21987.9|0
1644577370000|2022-02-11 11:02:50|21989.21|21989.21|21989.28|21989.28|21989.4|21989.4|21989.11|21989.11|0
1644577380000|2022-02-11 11:03:00|21989.43|21989.43|21989.49|21989.49|21989.49|21989.49|21989.43|21989.43|0
1644577390000|2022-02-11 11:03:10|21989.61|21989.61|21990.08|21990.08|21990.08|21990.08|21989.61|21989.61|0
1644577400000|2022-02-11 11:03:20|21990.13|21990.13|21990.04|21990.04|21990.24|21990.24|21990.04|21990.04|0
1644577410000|2022-02-11 11:03:30|21990.09|21990.09|21990.3|21990.3|21990.3|21990.3|21989.72|21989.72|0
1644577420000|2022-02-11 11:03:40|21990.35|21990.35|21991.06|21991.06|21991.06|21991.06|21990.29|21990.29|0
1644577430000|2022-02-11 11:03:50|21991.1|21991.1|21990.35|21990.35|21991.29|21991.29|21990.35|21990.35|0
1644577440000|2022-02-11 11:04:00|21990.27|21990.27|21989.85|21989.85|21990.27|21990.27|21989.85|21989.85|0
1644577450000|2022-02-11 11:04:10|21989.92|21989.92|21989.62|21989.62|21990.03|21990.03|21989.6|21989.6|0
1644577460000|2022-02-11 11:04:20|21989.77|21989.77|21989.94|21989.94|21989.97|21989.97|21989.77|21989.77|0
1644577470000|2022-02-11 11:04:30|21990.03|21990.03|21989.69|21989.69|21990.04|21990.04|21989.63|21989.63|0
1644577480000|2022-02-11 11:04:40|21989.5|21989.5|21989.47|21989.47|21989.61|21989.61|21989.28|21989.28|0
1644577490000|2022-02-11 11:04:50|21989.6|21989.6|21989.56|21989.56|21989.66|21989.66|21989.06|21989.06|0
1644577500000|2022-02-11 11:05:00|21989.73|21989.73|21990.01|21990.01|21990.01|21990.01|21989.6|21989.6|0
1644577510000|2022-02-11 11:05:10|21990.06|21990.06|21990.38|21990.38|21990.38|21990.38|21990.06|21990.06|0
1644577520000|2022-02-11 11:05:20|21990.26|21990.26|21990.44|21990.44|21990.71|21990.71|21990.26|21990.26|0
1644577530000|2022-02-11 11:05:30|21990.51|21990.51|21989.8|21989.8|21990.51|21990.51|21989.8|21989.8|0
1644577540000|2022-02-11 11:05:40|21989.74|21989.74|21989.94|21989.94|21990.07|21990.07|21989.74|21989.74|0
1644577550000|2022-02-11 11:05:50|21990.02|21990.02|21990.14|21990.14|21990.29|21990.29|21990.02|21990.02|0
1644577560000|2022-02-11 11:06:00|21990.19|21990.19|21989.92|21989.92|21990.24|21990.24|21989.85|21989.85|0
1644577570000|2022-02-11 11:06:10|21989.9|21989.9|21989.79|21989.79|21990.05|21990.05|21989.79|21989.79|0
1644577580000|2022-02-11 11:06:20|21989.75|21989.75|21989.57|21989.57|21989.84|21989.84|21989.49|21989.49|0
1644577590000|2022-02-11 11:06:30|21989.49|21989.49|21989.04|21989.04|21990.12|21990.12|21989.04|21989.04|0
1644577600000|2022-02-11 11:06:40|21989|21989|21990.12|21990.12|21990.2|21990.2|21989|21989|0
1644577610000|2022-02-11 11:06:50|21990.09|21990.09|21992.56|21992.56|21992.84|21992.84|21990.09|21990.09|0
1644577620000|2022-02-11 11:07:00|21992.74|21992.74|21992.87|21992.87|21992.97|21992.97|21992.69|21992.69|0
1644577630000|2022-02-11 11:07:10|21992.71|21992.71|21992.75|21992.75|21992.76|21992.76|21992.57|21992.57|0
1644577640000|2022-02-11 11:07:20|21992.78|21992.78|21991.85|21991.85|21993.1|21993.1|21991.85|21991.85|0
1644577650000|2022-02-11 11:07:30|21991.62|21991.62|21991.13|21991.13|21991.62|21991.62|21990.62|21990.62|0
1644577660000|2022-02-11 11:07:40|21991.34|21991.34|21991.11|21991.11|21991.34|21991.34|21991.11|21991.11|0
1644577670000|2022-02-11 11:07:50|21990.98|21990.98|21989.44|21989.44|21990.98|21990.98|21989.29|21989.29|0
1644577680000|2022-02-11 11:08:00|21989.54|21989.54|21988.96|21988.96|21989.59|21989.59|21988.85|21988.85|0
1644577690000|2022-02-11 11:08:10|21988.75|21988.75|21989.41|21989.41|21989.46|21989.46|21988.75|21988.75|0
1644577700000|2022-02-11 11:08:20|21989.32|21989.32|21988.72|21988.72|21989.5|21989.5|21988.72|21988.72|0
1644577710000|2022-02-11 11:08:30|21988.68|21988.68|21988.67|21988.67|21988.68|21988.68|21988.35|21988.35|0
1644577720000|2022-02-11 11:08:40|21988.74|21988.74|21989.2|21989.2|21989.32|21989.32|21988.74|21988.74|0
1644577730000|2022-02-11 11:08:50|21989.26|21989.26|21989.24|21989.24|21989.4|21989.4|21988.85|21988.85|0
1644577740000|2022-02-11 11:09:00|21988.83|21988.83|21988.39|21988.39|21988.99|21988.99|21988.23|21988.23|0
1644577750000|2022-02-11 11:09:10|21988.55|21988.55|21988.71|21988.71|21988.85|21988.85|21988.51|21988.51|0
1644577760000|2022-02-11 11:09:20|21988.76|21988.76|21988.85|21988.85|21988.85|21988.85|21988.35|21988.35|0
1644577770000|2022-02-11 11:09:30|21988.94|21988.94|21988.69|21988.69|21988.94|21988.94|21988.55|21988.55|0
1644577780000|2022-02-11 11:09:40|21988.76|21988.76|21988.59|21988.59|21988.76|21988.76|21988.5|21988.5|0
1644577790000|2022-02-11 11:09:50|21988.53|21988.53|21988.37|21988.37|21988.6|21988.6|21988.37|21988.37|0
1644577800000|2022-02-11 11:10:00|21988.31|21988.31|21987.51|21987.51|21988.31|21988.31|21987.51|21987.51|0
1644577810000|2022-02-11 11:10:10|21987.55|21987.55|21987.56|21987.56|21987.65|21987.65|21987.38|21987.38|0
1644577820000|2022-02-11 11:10:20|21987.52|21987.52|21986.9|21986.9|21987.52|21987.52|21986.9|21986.9|0
1644577830000|2022-02-11 11:10:30|21987.05|21987.05|21987.36|21987.36|21987.63|21987.63|21986.95|21986.95|0
1644577840000|2022-02-11 11:10:40|21987.28|21987.28|21987.26|21987.26|21987.33|21987.33|21986.95|21986.95|0
1644577850000|2022-02-11 11:10:50|21987.28|21987.28|21986.81|21986.81|21987.42|21987.42|21986.81|21986.81|0
1644577860000|2022-02-11 11:11:00|21986.74|21986.74|21985.57|21985.57|21986.74|21986.74|21985.57|21985.57|0
1644577870000|2022-02-11 11:11:10|21985.68|21985.68|21985.45|21985.45|21985.92|21985.92|21985.44|21985.44|0
1644577880000|2022-02-11 11:11:20|21985.35|21985.35|21984.44|21984.44|21985.35|21985.35|21984.32|21984.32|0
1644577890000|2022-02-11 11:11:30|21984.36|21984.36|21984.6|21984.6|21984.6|21984.6|21984.19|21984.19|0
1644577900000|2022-02-11 11:11:40|21984.61|21984.61|21984.76|21984.76|21984.76|21984.76|21984.37|21984.37|0
1644577910000|2022-02-11 11:11:50|21984.72|21984.72|21985.27|21985.27|21985.52|21985.52|21984.72|21984.72|0
1644577920000|2022-02-11 11:12:00|21984.93|21984.93|21984.17|21984.17|21985|21985|21984.17|21984.17|0
1644577930000|2022-02-11 11:12:10|21984.26|21984.26|21983.96|21983.96|21984.62|21984.62|21983.96|21983.96|0
1644577940000|2022-02-11 11:12:20|21983.81|21983.81|21983.67|21983.67|21983.89|21983.89|21983.67|21983.67|0
1644577950000|2022-02-11 11:12:30|21983.79|21983.79|21984.57|21984.57|21984.57|21984.57|21983.6|21983.6|0
1644577960000|2022-02-11 11:12:40|21984.72|21984.72|21984.53|21984.53|21984.75|21984.75|21984.53|21984.53|0
1644577970000|2022-02-11 11:12:50|21984.74|21984.74|21984.81|21984.81|21984.81|21984.81|21984.7|21984.7|0
1644577980000|2022-02-11 11:13:00|21984.88|21984.88|21984.96|21984.96|21984.99|21984.99|21984.84|21984.84|0
1644577990000|2022-02-11 11:13:10|21984.91|21984.91|21984.84|21984.84|21984.96|21984.96|21984.5|21984.5|0
1644578000000|2022-02-11 11:13:20|21984.92|21984.92|21985.24|21985.24|21985.24|21985.24|21984.92|21984.92|0
1644578010000|2022-02-11 11:13:30|21985.27|21985.27|21985.1|21985.1|21985.37|21985.37|21985.1|21985.1|0
1644578020000|2022-02-11 11:13:40|21985.15|21985.15|21984.98|21984.98|21985.17|21985.17|21984.88|21984.88|0
1644578030000|2022-02-11 11:13:50|21984.72|21984.72|21983.4|21983.4|21984.93|21984.93|21983.29|21983.29|0
1644578040000|2022-02-11 11:14:00|21983.48|21983.48|21983.64|21983.64|21983.64|21983.64|21983.41|21983.41|0
1644578050000|2022-02-11 11:14:10|21983.73|21983.73|21983.37|21983.37|21984.04|21984.04|21983.33|21983.33|0
1644578060000|2022-02-11 11:14:20|21983.31|21983.31|21982.75|21982.75|21983.31|21983.31|21982.44|21982.44|0
1644578070000|2022-02-11 11:14:30|21982.49|21982.49|21983.02|21983.02|21983.22|21983.22|21982.49|21982.49|0
1644578080000|2022-02-11 11:14:40|21983.26|21983.26|21982.95|21982.95|21983.26|21983.26|21982.83|21982.83|0
1644578090000|2022-02-11 11:14:50|21982.88|21982.88|21983.27|21983.27|21983.43|21983.43|21982.88|21982.88|0
1644578100000|2022-02-11 11:15:00|21983.22|21983.22|21984.25|21984.25|21984.25|21984.25|21982.71|21982.71|0
1644578110000|2022-02-11 11:15:10|21984.3|21984.3|21985|21985|21985|21985|21984.3|21984.3|0
1644578120000|2022-02-11 11:15:20|21984.96|21984.96|21984.96|21984.96|21984.96|21984.96|21984.96|21984.96|0
1644578130000|2022-02-11 11:15:30|21984.87|21984.87|21984.81|21984.81|21985.28|21985.28|21984.81|21984.81|0
1644578140000|2022-02-11 11:15:40|21984.87|21984.87|21985.57|21985.57|21985.57|21985.57|21984.87|21984.87|0
1644578150000|2022-02-11 11:15:50|21985.64|21985.64|21985.6|21985.6|21985.64|21985.64|21985.6|21985.6|0
1644578160000|2022-02-11 11:16:00|21985.76|21985.76|21985.9|21985.9|21985.9|21985.9|21985.76|21985.76|0
1644578170000|2022-02-11 11:16:10|21986.13|21986.13|21986.29|21986.29|21986.29|21986.29|21986.01|21986.01|0
1644578180000|2022-02-11 11:16:20|21986.26|21986.26|21985.38|21985.38|21986.26|21986.26|21985.35|21985.35|0
1644578190000|2022-02-11 11:16:30|21985.16|21985.16|21985.43|21985.43|21985.43|21985.43|21985.02|21985.02|0
1644578200000|2022-02-11 11:16:40|21985.56|21985.56|21985.7|21985.7|21985.73|21985.73|21985.56|21985.56|0
1644578210000|2022-02-11 11:16:50|21985.79|21985.79|21986.34|21986.34|21986.34|21986.34|21985.57|21985.57|0
1644578220000|2022-02-11 11:17:00|21986.44|21986.44|21987.34|21987.34|21987.57|21987.57|21986.44|21986.44|0
1644578230000|2022-02-11 11:17:10|21987.14|21987.14|21986.88|21986.88|21987.25|21987.25|21986.76|21986.76|0
1644578240000|2022-02-11 11:17:20|21986.86|21986.86|21986.71|21986.71|21986.9|21986.9|21986.64|21986.64|0
1644578250000|2022-02-11 11:17:30|21986.79|21986.79|21986.87|21986.87|21987.02|21987.02|21986.79|21986.79|0
1644578260000|2022-02-11 11:17:40|21986.91|21986.91|21986.88|21986.88|21987.05|21987.05|21986.87|21986.87|0
1644578270000|2022-02-11 11:17:50|21986.85|21986.85|21987.04|21987.04|21987.11|21987.11|21986.83|21986.83|0
1644578280000|2022-02-11 11:18:00|21986.89|21986.89|21986.8|21986.8|21986.89|21986.89|21986.65|21986.65|0
1644578290000|2022-02-11 11:18:10|21986.7|21986.7|21987.19|21987.19|21987.26|21987.26|21986.7|21986.7|0
1644578300000|2022-02-11 11:18:20|21986.98|21986.98|21986.96|21986.96|21987.09|21987.09|21986.76|21986.76|0
1644578310000|2022-02-11 11:18:30|21986.94|21986.94|21987.26|21987.26|21987.26|21987.26|21986.84|21986.84|0
1644578320000|2022-02-11 11:18:40|21987.39|21987.39|21987.28|21987.28|21987.39|21987.39|21987.13|21987.13|0
1644578330000|2022-02-11 11:18:50|21987.25|21987.25|21987.45|21987.45|21987.45|21987.45|21987.18|21987.18|0
1644578340000|2022-02-11 11:19:00|21987.4|21987.4|21987.38|21987.38|21987.55|21987.55|21987.38|21987.38|0
1644578350000|2022-02-11 11:19:10|21987.32|21987.32|21987.09|21987.09|21987.45|21987.45|21987.04|21987.04|0
1644578360000|2022-02-11 11:19:20|21986.98|21986.98|21986.53|21986.53|21986.98|21986.98|21986.42|21986.42|0
1644578370000|2022-02-11 11:19:30|21986.46|21986.46|21986.71|21986.71|21986.83|21986.83|21986.42|21986.42|0
1644578380000|2022-02-11 11:19:40|21986.61|21986.61|21986.6|21986.6|21986.61|21986.61|21986.48|21986.48|0
1644578390000|2022-02-11 11:19:50|21986.55|21986.55|21986.21|21986.21|21986.55|21986.55|21986.21|21986.21|0
1644578400000|2022-02-11 11:20:00|21986.09|21986.09|21985.89|21985.89|21986.27|21986.27|21985.77|21985.77|0
1644578410000|2022-02-11 11:20:10|21985.99|21985.99|21986.03|21986.03|21986.06|21986.06|21985.93|21985.93|0
1644578420000|2022-02-11 11:20:20|21986.19|21986.19|21986.3|21986.3|21986.33|21986.33|21986.19|21986.19|0
1644578430000|2022-02-11 11:20:30|21986.32|21986.32|21986.36|21986.36|21986.5|21986.5|21986.23|21986.23|0
1644578440000|2022-02-11 11:20:40|21986.28|21986.28|21985.95|21985.95|21986.28|21986.28|21985.95|21985.95|0
1644578450000|2022-02-11 11:20:50|21985.98|21985.98|21985.89|21985.89|21986.17|21986.17|21985.85|21985.85|0
1644578460000|2022-02-11 11:21:00|21986.03|21986.03|21986.58|21986.58|21986.76|21986.76|21986.03|21986.03|0
1644578470000|2022-02-11 11:21:10|21986.79|21986.79|21986.83|21986.83|21986.88|21986.88|21986.41|21986.41|0
1644578480000|2022-02-11 11:21:20|21986.73|21986.73|21986.52|21986.52|21986.73|21986.73|21986.32|21986.32|0
1644578490000|2022-02-11 11:21:30|21986.48|21986.48|21987.47|21987.47|21987.47|21987.47|21986.48|21986.48|0
1644578500000|2022-02-11 11:21:40|21987.33|21987.33|21987.14|21987.14|21987.4|21987.4|21987.14|21987.14|0
1644578510000|2022-02-11 11:21:50|21987.43|21987.43|21987.04|21987.04|21987.64|21987.64|21987.04|21987.04|0
1644578520000|2022-02-11 11:22:00|21986.95|21986.95|21987.38|21987.38|21987.68|21987.68|21986.95|21986.95|0
1644578530000|2022-02-11 11:22:10|21987.31|21987.31|21987.21|21987.21|21987.31|21987.31|21986.99|21986.99|0
1644578540000|2022-02-11 11:22:20|21987.45|21987.45|21988.65|21988.65|21988.65|21988.65|21987.44|21987.44|0
1644578550000|2022-02-11 11:22:30|21988.77|21988.77|21989.72|21989.72|21989.75|21989.75|21988.77|21988.77|0
1644578560000|2022-02-11 11:22:40|21989.88|21989.88|21990.68|21990.68|21990.68|21990.68|21989.88|21989.88|0
1644578570000|2022-02-11 11:22:50|21990.64|21990.64|21992.64|21992.64|21992.65|21992.65|21990.61|21990.61|0
1644578580000|2022-02-11 11:23:00|21992.76|21992.76|21994.15|21994.15|21994.15|21994.15|21992.76|21992.76|0
1644578590000|2022-02-11 11:23:10|21994.28|21994.28|21995.88|21995.88|21995.88|21995.88|21994.28|21994.28|0
1644578600000|2022-02-11 11:23:20|21996.07|21996.07|21996.46|21996.46|21996.79|21996.79|21996.07|21996.07|0
1644578610000|2022-02-11 11:23:30|21996.42|21996.42|21996.79|21996.79|21996.79|21996.79|21996.36|21996.36|0
1644578620000|2022-02-11 11:23:40|21996.68|21996.68|21996.71|21996.71|21996.73|21996.73|21996.28|21996.28|0
1644578630000|2022-02-11 11:23:50|21996.26|21996.26|21996.43|21996.43|21996.43|21996.43|21996.05|21996.05|0
1644578640000|2022-02-11 11:24:00|21996.6|21996.6|21996.67|21996.67|21996.79|21996.79|21996.57|21996.57|0
1644578650000|2022-02-11 11:24:10|21996.62|21996.62|21996.61|21996.61|21996.62|21996.62|21996.45|21996.45|0
1644578660000|2022-02-11 11:24:20|21996.59|21996.59|21996.65|21996.65|21996.65|21996.65|21996.44|21996.44|0
1644578670000|2022-02-11 11:24:30|21996.58|21996.58|21996.43|21996.43|21996.94|21996.94|21996.43|21996.43|0
1644578680000|2022-02-11 11:24:40|21996.34|21996.34|21997.16|21997.16|21997.16|21997.16|21996.34|21996.34|0
1644578690000|2022-02-11 11:24:50|21997.22|21997.22|21995.69|21995.69|21997.22|21997.22|21995.69|21995.69|0
1644578700000|2022-02-11 11:25:00|21995.96|21995.96|21995.65|21995.65|21995.96|21995.96|21995.65|21995.65|0
1644578710000|2022-02-11 11:25:10|21995.69|21995.69|21995.87|21995.87|21995.87|21995.87|21995.61|21995.61|0
1644578720000|2022-02-11 11:25:20|21995.94|21995.94|21996.05|21996.05|21996.25|21996.25|21995.94|21995.94|0
1644578730000|2022-02-11 11:25:30|21996.03|21996.03|21995.66|21995.66|21996.03|21996.03|21995.38|21995.38|0
1644578740000|2022-02-11 11:25:40|21995.65|21995.65|21996|21996|21996.12|21996.12|21995.65|21995.65|0
1644578750000|2022-02-11 11:25:50|21996.02|21996.02|21995.6|21995.6|21996.1|21996.1|21995.6|21995.6|0
1644578760000|2022-02-11 11:26:00|21995.53|21995.53|21995.63|21995.63|21995.63|21995.63|21995.53|21995.53|0
1644578770000|2022-02-11 11:26:10|21995.6|21995.6|21995.54|21995.54|21995.6|21995.6|21995.54|21995.54|0
1644578780000|2022-02-11 11:26:20|21995.61|21995.61|21995.93|21995.93|21995.93|21995.93|21995.61|21995.61|0
1644578790000|2022-02-11 11:26:30|21996.15|21996.15|21995.22|21995.22|21996.22|21996.22|21995.21|21995.21|0
1644578800000|2022-02-11 11:26:40|21994.95|21994.95|21994.62|21994.62|21995.03|21995.03|21994.62|21994.62|0
1644578810000|2022-02-11 11:26:50|21994.69|21994.69|21993.8|21993.8|21994.74|21994.74|21993.8|21993.8|0
1644578820000|2022-02-11 11:27:00|21993.88|21993.88|21994.16|21994.16|21994.16|21994.16|21993.7|21993.7|0
1644578830000|2022-02-11 11:27:10|21994.22|21994.22|21994.35|21994.35|21994.42|21994.42|21994.21|21994.21|0
1644578840000|2022-02-11 11:27:20|21994.22|21994.22|21993.75|21993.75|21994.22|21994.22|21993.67|21993.67|0
1644578850000|2022-02-11 11:27:30|21993.81|21993.81|21993.87|21993.87|21994.1|21994.1|21993.81|21993.81|0
1644578860000|2022-02-11 11:27:40|21993.65|21993.65|21993.47|21993.47|21993.65|21993.65|21993.37|21993.37|0
1644578870000|2022-02-11 11:27:50|21993.6|21993.6|21993.74|21993.74|21993.74|21993.74|21993.31|21993.31|0
1644578880000|2022-02-11 11:28:00|21993.78|21993.78|21993.64|21993.64|21993.78|21993.78|21993.2|21993.2|0
1644578890000|2022-02-11 11:28:10|21993.76|21993.76|21993.97|21993.97|21994.05|21994.05|21993.76|21993.76|0
1644578900000|2022-02-11 11:28:20|21993.83|21993.83|21994.11|21994.11|21994.2|21994.2|21993.83|21993.83|0
1644578910000|2022-02-11 11:28:30|21993.9|21993.9|21993.9|21993.9|21994.2|21994.2|21993.9|21993.9|0
1644578920000|2022-02-11 11:28:40|21993.93|21993.93|21993.52|21993.52|21993.93|21993.93|21993.52|21993.52|0
1644578930000|2022-02-11 11:28:50|21993.57|21993.57|21993.98|21993.98|21993.98|21993.98|21993.35|21993.35|0
1644578940000|2022-02-11 11:29:00|21994.08|21994.08|21992.87|21992.87|21994.08|21994.08|21992.77|21992.77|0
1644578950000|2022-02-11 11:29:10|21992.98|21992.98|21993.42|21993.42|21993.63|21993.63|21992.98|21992.98|0
1644578960000|2022-02-11 11:29:20|21993.35|21993.35|21993.16|21993.16|21993.35|21993.35|21993.14|21993.14|0
1644578970000|2022-02-11 11:29:30|21993.26|21993.26|21993.3|21993.3|21993.3|21993.3|21992.85|21992.85|0
1644578980000|2022-02-11 11:29:40|21993.47|21993.47|21993.57|21993.57|21994|21994|21993.47|21993.47|0
1644578990000|2022-02-11 11:29:50|21993.61|21993.61|21993.93|21993.93|21994.04|21994.04|21993.61|21993.61|0
1644579000000|2022-02-11 11:30:00|21994.08|21994.08|21993.46|21993.46|21994.08|21994.08|21993.46|21993.46|0
1644579010000|2022-02-11 11:30:10|21993.39|21993.39|21993.56|21993.56|21993.74|21993.74|21993.34|21993.34|0
1644579020000|2022-02-11 11:30:20|21993.62|21993.62|21993.62|21993.62|21993.8|21993.8|21993.46|21993.46|0
1644579030000|2022-02-11 11:30:30|21993.43|21993.43|21993.48|21993.48|21993.95|21993.95|21993.43|21993.43|0
1644579040000|2022-02-11 11:30:40|21993.55|21993.55|21993.69|21993.69|21993.72|21993.72|21993.45|21993.45|0
1644579050000|2022-02-11 11:30:50|21993.84|21993.84|21994.52|21994.52|21994.56|21994.56|21993.84|21993.84|0
1644579060000|2022-02-11 11:31:00|21994.45|21994.45|21993.78|21993.78|21994.48|21994.48|21993.75|21993.75|0
1644579070000|2022-02-11 11:31:10|21993.82|21993.82|21993.98|21993.98|21994.03|21994.03|21993.58|21993.58|0
1644579080000|2022-02-11 11:31:20|21993.94|21993.94|21992.85|21992.85|21993.94|21993.94|21992.85|21992.85|0
1644579090000|2022-02-11 11:31:30|21992.9|21992.9|21991.3|21991.3|21992.9|21992.9|21991.3|21991.3|0
1644579100000|2022-02-11 11:31:40|21991.28|21991.28|21991.25|21991.25|21991.47|21991.47|21991.25|21991.25|0
1644579110000|2022-02-11 11:31:50|21991.19|21991.19|21990.46|21990.46|21991.26|21991.26|21990.46|21990.46|0
1644579120000|2022-02-11 11:32:00|21990.54|21990.54|21989.41|21989.41|21990.77|21990.77|21989.41|21989.41|0
1644579130000|2022-02-11 11:32:10|21989.48|21989.48|21987.05|21987.05|21989.71|21989.71|21987.05|21987.05|0
1644579140000|2022-02-11 11:32:20|21986.99|21986.99|21985.72|21985.72|21986.99|21986.99|21985.72|21985.72|0
1644579150000|2022-02-11 11:32:30|21985.71|21985.71|21982.93|21982.93|21985.93|21985.93|21982.88|21982.88|0
1644579160000|2022-02-11 11:32:40|21983.04|21983.04|21981.9|21981.9|21983.24|21983.24|21981.9|21981.9|0
1644579170000|2022-02-11 11:32:50|21981.61|21981.61|21981.65|21981.65|21982.01|21982.01|21981.61|21981.61|0
1644579180000|2022-02-11 11:33:00|21981.72|21981.72|21981.63|21981.63|21981.75|21981.75|21981.18|21981.18|0
1644579190000|2022-02-11 11:33:10|21981.68|21981.68|21981.71|21981.71|21981.71|21981.71|21981.26|21981.26|0
1644579200000|2022-02-11 11:33:20|21981.61|21981.61|21981.35|21981.35|21981.61|21981.61|21981.31|21981.31|0
1644579210000|2022-02-11 11:33:30|21981.2|21981.2|21981.31|21981.31|21981.42|21981.42|21981.2|21981.2|0
1644579220000|2022-02-11 11:33:40|21981.29|21981.29|21981.33|21981.33|21981.45|21981.45|21981.16|21981.16|0
1644579230000|2022-02-11 11:33:50|21981.27|21981.27|21981.66|21981.66|21981.84|21981.84|21981.23|21981.23|0
1644579240000|2022-02-11 11:34:00|21981.52|21981.52|21981.27|21981.27|21981.57|21981.57|21981.19|21981.19|0
1644579250000|2022-02-11 11:34:10|21981.38|21981.38|21981.12|21981.12|21981.38|21981.38|21981.12|21981.12|0
1644579260000|2022-02-11 11:34:20|21981.14|21981.14|21981.08|21981.08|21981.16|21981.16|21981.03|21981.03|0
1644579270000|2022-02-11 11:34:30|21981.13|21981.13|21980.39|21980.39|21981.13|21981.13|21980.39|21980.39|0
1644579280000|2022-02-11 11:34:40|21980.46|21980.46|21979.88|21979.88|21980.46|21980.46|21979.88|21979.88|0
1644579290000|2022-02-11 11:34:50|21979.91|21979.91|21979.2|21979.2|21979.91|21979.91|21979.2|21979.2|0
1644579300000|2022-02-11 11:35:00|21979.09|21979.09|21976.14|21976.14|21979.09|21979.09|21976.14|21976.14|0
1644579310000|2022-02-11 11:35:10|21976|21976|21976.11|21976.11|21976.12|21976.12|21975.77|21975.77|0
1644579320000|2022-02-11 11:35:20|21976.07|21976.07|21976.24|21976.24|21976.39|21976.39|21976.07|21976.07|0
1644579330000|2022-02-11 11:35:30|21976.42|21976.42|21977.1|21977.1|21977.1|21977.1|21976.42|21976.42|0
1644579340000|2022-02-11 11:35:40|21977.15|21977.15|21976.96|21976.96|21977.15|21977.15|21976.96|21976.96|0
1644579350000|2022-02-11 11:35:50|21976.87|21976.87|21976.26|21976.26|21976.87|21976.87|21976.26|21976.26|0
1644579360000|2022-02-11 11:36:00|21976.51|21976.51|21976.73|21976.73|21976.75|21976.75|21976.37|21976.37|0
1644579370000|2022-02-11 11:36:10|21976.78|21976.78|21976.42|21976.42|21976.92|21976.92|21976.42|21976.42|0
1644579380000|2022-02-11 11:36:20|21976.36|21976.36|21976.75|21976.75|21976.81|21976.81|21975.92|21975.92|0
1644579390000|2022-02-11 11:36:30|21976.85|21976.85|21976.34|21976.34|21976.85|21976.85|21976.34|21976.34|0
1644579400000|2022-02-11 11:36:40|21976.41|21976.41|21976.53|21976.53|21976.53|21976.53|21976.31|21976.31|0
1644579410000|2022-02-11 11:36:50|21976.45|21976.45|21976.46|21976.46|21976.46|21976.46|21976.3|21976.3|0
1644579420000|2022-02-11 11:37:00|21976.51|21976.51|21976.96|21976.96|21977.03|21977.03|21976.4|21976.4|0
1644579430000|2022-02-11 11:37:10|21976.89|21976.89|21976.44|21976.44|21977.02|21977.02|21976.44|21976.44|0
1644579440000|2022-02-11 11:37:20|21976.38|21976.38|21976.73|21976.73|21976.73|21976.73|21976.14|21976.14|0
1644579450000|2022-02-11 11:37:30|21976.46|21976.46|21977.24|21977.24|21977.24|21977.24|21976.46|21976.46|0
1644579460000|2022-02-11 11:37:40|21977.35|21977.35|21977.49|21977.49|21977.85|21977.85|21977.35|21977.35|0
1644579470000|2022-02-11 11:37:50|21977.54|21977.54|21977.5|21977.5|21977.83|21977.83|21977.36|21977.36|0
1644579480000|2022-02-11 11:38:00|21977.48|21977.48|21978.19|21978.19|21978.45|21978.45|21977.37|21977.37|0
1644579490000|2022-02-11 11:38:10|21978.07|21978.07|21978.47|21978.47|21978.47|21978.47|21977.96|21977.96|0
1644579500000|2022-02-11 11:38:20|21978.48|21978.48|21977.99|21977.99|21978.48|21978.48|21977.99|21977.99|0
1644579510000|2022-02-11 11:38:30|21978.15|21978.15|21978.25|21978.25|21978.25|21978.25|21978.06|21978.06|0
1644579520000|2022-02-11 11:38:40|21978.22|21978.22|21978.22|21978.22|21978.43|21978.43|21978.14|21978.14|0
1644579530000|2022-02-11 11:38:50|21978.43|21978.43|21978.79|21978.79|21978.79|21978.79|21978.43|21978.43|0
1644579540000|2022-02-11 11:39:00|21978.62|21978.62|21980.12|21980.12|21980.37|21980.37|21978.57|21978.57|0
1644579550000|2022-02-11 11:39:10|21980.04|21980.04|21980.58|21980.58|21980.58|21980.58|21980.04|21980.04|0
1644579560000|2022-02-11 11:39:20|21980.62|21980.62|21980.5|21980.5|21980.62|21980.62|21980.26|21980.26|0
1644579570000|2022-02-11 11:39:30|21980.64|21980.64|21980.82|21980.82|21980.99|21980.99|21980.64|21980.64|0
1644579580000|2022-02-11 11:39:40|21980.72|21980.72|21981.06|21981.06|21981.06|21981.06|21980.72|21980.72|0
1644579590000|2022-02-11 11:39:50|21981.18|21981.18|21981.3|21981.3|21981.45|21981.45|21981.18|21981.18|0
1644579600000|2022-02-11 11:40:00|21981.44|21981.44|21981.15|21981.15|21981.54|21981.54|21981.15|21981.15|0
1644579610000|2022-02-11 11:40:10|21981.2|21981.2|21982.56|21982.56|21982.58|21982.58|21981.2|21981.2|0
1644579620000|2022-02-11 11:40:20|21982.81|21982.81|21984.28|21984.28|21984.28|21984.28|21982.81|21982.81|0
1644579630000|2022-02-11 11:40:30|21984.3|21984.3|21984.47|21984.47|21984.47|21984.47|21984.14|21984.14|0
1644579640000|2022-02-11 11:40:40|21984.41|21984.41|21984.2|21984.2|21984.49|21984.49|21984.2|21984.2|0
1644579650000|2022-02-11 11:40:50|21984.33|21984.33|21984.43|21984.43|21984.51|21984.51|21984.29|21984.29|0
1644579660000|2022-02-11 11:41:00|21984.54|21984.54|21984.49|21984.49|21984.62|21984.62|21984.18|21984.18|0
1644579670000|2022-02-11 11:41:10|21983.97|21983.97|21984.39|21984.39|21984.39|21984.39|21983.83|21983.83|0
1644579680000|2022-02-11 11:41:20|21984.46|21984.46|21983.89|21983.89|21984.5|21984.5|21983.89|21983.89|0
1644579690000|2022-02-11 11:41:30|21984.06|21984.06|21984.8|21984.8|21984.86|21984.86|21984.06|21984.06|0
1644579700000|2022-02-11 11:41:40|21984.88|21984.88|21984.58|21984.58|21985.03|21985.03|21984.58|21984.58|0
1644579710000|2022-02-11 11:41:50|21984.63|21984.63|21984.35|21984.35|21984.68|21984.68|21984.35|21984.35|0
1644579720000|2022-02-11 11:42:00|21984.42|21984.42|21984.49|21984.49|21984.56|21984.56|21984.39|21984.39|0
1644579730000|2022-02-11 11:42:10|21984.53|21984.53|21984.25|21984.25|21984.64|21984.64|21983.87|21983.87|0
1644579740000|2022-02-11 11:42:20|21984.32|21984.32|21984.3|21984.3|21984.32|21984.32|21984.1|21984.1|0
1644579750000|2022-02-11 11:42:30|21984.19|21984.19|21984.32|21984.32|21984.38|21984.38|21984.19|21984.19|0
1644579760000|2022-02-11 11:42:40|21984.45|21984.45|21984.59|21984.59|21984.6|21984.6|21984.41|21984.41|0
1644579770000|2022-02-11 11:42:50|21984.73|21984.73|21985.5|21985.5|21985.5|21985.5|21984.66|21984.66|0
1644579780000|2022-02-11 11:43:00|21985.52|21985.52|21985.37|21985.37|21985.62|21985.62|21985.37|21985.37|0
1644579790000|2022-02-11 11:43:10|21985.48|21985.48|21985.15|21985.15|21985.48|21985.48|21985.15|21985.15|0
1644579800000|2022-02-11 11:43:20|21985.08|21985.08|21985.02|21985.02|21985.09|21985.09|21985.01|21985.01|0
1644579810000|2022-02-11 11:43:30|21984.95|21984.95|21983.98|21983.98|21984.95|21984.95|21983.98|21983.98|0
1644579820000|2022-02-11 11:43:40|21983.91|21983.91|21984.04|21984.04|21984.27|21984.27|21983.91|21983.91|0
1644579830000|2022-02-11 11:43:50|21983.97|21983.97|21984.3|21984.3|21984.3|21984.3|21983.9|21983.9|0
1644579840000|2022-02-11 11:44:00|21984.19|21984.19|21983.79|21983.79|21984.21|21984.21|21983.71|21983.71|0
1644579850000|2022-02-11 11:44:10|21983.75|21983.75|21983.45|21983.45|21983.75|21983.75|21983.17|21983.17|0
1644579860000|2022-02-11 11:44:20|21983.55|21983.55|21983.61|21983.61|21983.61|21983.61|21983.55|21983.55|0
1644579870000|2022-02-11 11:44:30|21983.54|21983.54|21983.45|21983.45|21983.56|21983.56|21983.35|21983.35|0
1644579880000|2022-02-11 11:44:40|21983.57|21983.57|21983.17|21983.17|21983.67|21983.67|21983.16|21983.16|0
1644579890000|2022-02-11 11:44:50|21983.13|21983.13|21983.03|21983.03|21983.26|21983.26|21983|21983|0
1644579900000|2022-02-11 11:45:00|21982.96|21982.96|21982.73|21982.73|21982.96|21982.96|21982.51|21982.51|0
1644579910000|2022-02-11 11:45:10|21982.85|21982.85|21982.56|21982.56|21982.85|21982.85|21982.46|21982.46|0
1644579920000|2022-02-11 11:45:20|21982.43|21982.43|21982.21|21982.21|21982.64|21982.64|21982.21|21982.21|0
1644579930000|2022-02-11 11:45:30|21982.06|21982.06|21981.45|21981.45|21982.11|21982.11|21981.45|21981.45|0
1644579940000|2022-02-11 11:45:40|21981.32|21981.32|21980.83|21980.83|21981.32|21981.32|21980.83|21980.83|0
1644579950000|2022-02-11 11:45:50|21980.77|21980.77|21980.17|21980.17|21980.77|21980.77|21980.17|21980.17|0
1644579960000|2022-02-11 11:46:00|21980.24|21980.24|21979.47|21979.47|21980.24|21980.24|21979.47|21979.47|0
1644579970000|2022-02-11 11:46:10|21979.4|21979.4|21979.15|21979.15|21979.4|21979.4|21978.75|21978.75|0
1644579980000|2022-02-11 11:46:20|21978.94|21978.94|21978.45|21978.45|21978.94|21978.94|21978.36|21978.36|0
1644579990000|2022-02-11 11:46:30|21978.58|21978.58|21977.73|21977.73|21978.58|21978.58|21977.73|21977.73|0
1644580000000|2022-02-11 11:46:40|21977.62|21977.62|21977.52|21977.52|21977.62|21977.62|21977.33|21977.33|0
1644580010000|2022-02-11 11:46:50|21977.58|21977.58|21977.96|21977.96|21977.96|21977.96|21977.5|21977.5|0
1644580020000|2022-02-11 11:47:00|21978.03|21978.03|21977.53|21977.53|21978.03|21978.03|21977.17|21977.17|0
1644580030000|2022-02-11 11:47:10|21977.58|21977.58|21976.71|21976.71|21977.87|21977.87|21976.71|21976.71|0
1644580040000|2022-02-11 11:47:20|21976.93|21976.93|21976.23|21976.23|21976.99|21976.99|21976.17|21976.17|0
1644580050000|2022-02-11 11:47:30|21976.31|21976.31|21976.27|21976.27|21976.45|21976.45|21976.03|21976.03|0
1644580060000|2022-02-11 11:47:40|21976.2|21976.2|21975.71|21975.71|21976.44|21976.44|21975.71|21975.71|0
1644580070000|2022-02-11 11:47:50|21975.74|21975.74|21975.52|21975.52|21975.76|21975.76|21975.39|21975.39|0
1644580080000|2022-02-11 11:48:00|21975.61|21975.61|21975.24|21975.24|21975.8|21975.8|21975.13|21975.13|0
1644580090000|2022-02-11 11:48:10|21975.28|21975.28|21975.36|21975.36|21975.47|21975.47|21975.28|21975.28|0
1644580100000|2022-02-11 11:48:20|21975.4|21975.4|21975.23|21975.23|21975.6|21975.6|21975.18|21975.18|0
1644580110000|2022-02-11 11:48:30|21975.09|21975.09|21975.57|21975.57|21975.57|21975.57|21975.09|21975.09|0
1644580120000|2022-02-11 11:48:40|21975.31|21975.31|21975.55|21975.55|21975.67|21975.67|21975.31|21975.31|0
1644580130000|2022-02-11 11:48:50|21975.51|21975.51|21975.1|21975.1|21975.51|21975.51|21975.1|21975.1|0
1644580140000|2022-02-11 11:49:00|21975.05|21975.05|21975.73|21975.73|21975.73|21975.73|21975.01|21975.01|0
1644580150000|2022-02-11 11:49:10|21975.71|21975.71|21976.04|21976.04|21976.04|21976.04|21975.51|21975.51|0
1644580160000|2022-02-11 11:49:20|21976.02|21976.02|21976.19|21976.19|21976.19|21976.19|21976.02|21976.02|0
1644580170000|2022-02-11 11:49:30|21976.35|21976.35|21976.56|21976.56|21976.56|21976.56|21976.33|21976.33|0
1644580180000|2022-02-11 11:49:40|21976.54|21976.54|21976.37|21976.37|21976.54|21976.54|21976.37|21976.37|0
1644580190000|2022-02-11 11:49:50|21976.42|21976.42|21975.65|21975.65|21976.42|21976.42|21975.46|21975.46|0
1644580200000|2022-02-11 11:50:00|21975.74|21975.74|21976.32|21976.32|21976.32|21976.32|21975.68|21975.68|0
1644580210000|2022-02-11 11:50:10|21976.34|21976.34|21976.43|21976.43|21976.43|21976.43|21976.34|21976.34|0
1644580220000|2022-02-11 11:50:20|21976.4|21976.4|21976.54|21976.54|21976.54|21976.54|21976.39|21976.39|0
1644580230000|2022-02-11 11:50:30|21976.58|21976.58|21976.62|21976.62|21976.69|21976.69|21976.55|21976.55|0
1644580240000|2022-02-11 11:50:40|21976.43|21976.43|21976.39|21976.39|21976.43|21976.43|21976.19|21976.19|0
1644580250000|2022-02-11 11:50:50|21976.25|21976.25|21978.5|21978.5|21978.5|21978.5|21976.13|21976.13|0
1644580260000|2022-02-11 11:51:00|21978.44|21978.44|21979|21979|21979.02|21979.02|21978.44|21978.44|0
1644580270000|2022-02-11 11:51:10|21978.77|21978.77|21979.12|21979.12|21979.12|21979.12|21978.73|21978.73|0
1644580280000|2022-02-11 11:51:20|21979.16|21979.16|21979.49|21979.49|21979.49|21979.49|21979.16|21979.16|0
1644580290000|2022-02-11 11:51:30|21979.38|21979.38|21979.66|21979.66|21979.66|21979.66|21979.26|21979.26|0
1644580300000|2022-02-11 11:51:40|21979.73|21979.73|21980.04|21980.04|21980.14|21980.14|21979.73|21979.73|0
1644580310000|2022-02-11 11:51:50|21980.34|21980.34|21980.24|21980.24|21980.34|21980.34|21980.24|21980.24|0
1644580320000|2022-02-11 11:52:00|21980.39|21980.39|21980.76|21980.76|21980.83|21980.83|21980.39|21980.39|0
1644580330000|2022-02-11 11:52:10|21980.87|21980.87|21981.12|21981.12|21981.12|21981.12|21980.87|21980.87|0
1644580340000|2022-02-11 11:52:20|21981.2|21981.2|21981.31|21981.31|21981.43|21981.43|21981.2|21981.2|0
1644580350000|2022-02-11 11:52:30|21981.47|21981.47|21981.9|21981.9|21981.98|21981.98|21981.39|21981.39|0
1644580360000|2022-02-11 11:52:40|21981.97|21981.97|21982.06|21982.06|21982.27|21982.27|21981.97|21981.97|0
1644580370000|2022-02-11 11:52:50|21982.39|21982.39|21982.33|21982.33|21982.39|21982.39|21982.09|21982.09|0
1644580380000|2022-02-11 11:53:00|21981.99|21981.99|21983.37|21983.37|21983.48|21983.48|21981.99|21981.99|0
1644580390000|2022-02-11 11:53:10|21983.4|21983.4|21983.78|21983.78|21983.78|21983.78|21983.4|21983.4|0
1644580400000|2022-02-11 11:53:20|21983.84|21983.84|21983.49|21983.49|21984.05|21984.05|21983.49|21983.49|0
1644580410000|2022-02-11 11:53:30|21983.59|21983.59|21983.28|21983.28|21983.59|21983.59|21983.22|21983.22|0
1644580420000|2022-02-11 11:53:40|21983.22|21983.22|21983.2|21983.2|21983.27|21983.27|21983.2|21983.2|0
1644580430000|2022-02-11 11:53:50|21983.33|21983.33|21983.32|21983.32|21983.35|21983.35|21983.32|21983.32|0
1644580440000|2022-02-11 11:54:00|21983.2|21983.2|21982.89|21982.89|21983.2|21983.2|21982.89|21982.89|0
1644580450000|2022-02-11 11:54:10|21982.76|21982.76|21983.35|21983.35|21983.35|21983.35|21982.37|21982.37|0
1644580460000|2022-02-11 11:54:20|21983.33|21983.33|21982.61|21982.61|21983.33|21983.33|21982.61|21982.61|0
1644580470000|2022-02-11 11:54:30|21982.66|21982.66|21982.46|21982.46|21982.86|21982.86|21982.39|21982.39|0
1644580480000|2022-02-11 11:54:40|21982.51|21982.51|21982.64|21982.64|21982.69|21982.69|21982.44|21982.44|0
1644580490000|2022-02-11 11:54:50|21982.5|21982.5|21981.71|21981.71|21982.5|21982.5|21981.71|21981.71|0
1644580500000|2022-02-11 11:55:00|21981.77|21981.77|21980.53|21980.53|21981.77|21981.77|21980.53|21980.53|0
1644580510000|2022-02-11 11:55:10|21980.48|21980.48|21981.15|21981.15|21981.34|21981.34|21980.46|21980.46|0
1644580520000|2022-02-11 11:55:20|21981.23|21981.23|21981.58|21981.58|21981.77|21981.77|21981.23|21981.23|0
1644580530000|2022-02-11 11:55:30|21981.7|21981.7|21981.7|21981.7|21981.83|21981.83|21981.46|21981.46|0
1644580540000|2022-02-11 11:55:40|21981.77|21981.77|21981.15|21981.15|21981.77|21981.77|21981.08|21981.08|0
1644580550000|2022-02-11 11:55:50|21981.18|21981.18|21981.41|21981.41|21981.41|21981.41|21981.18|21981.18|0
1644580560000|2022-02-11 11:56:00|21981.46|21981.46|21981.78|21981.78|21981.78|21981.78|21981.46|21981.46|0
1644580570000|2022-02-11 11:56:10|21982.1|21982.1|21981.87|21981.87|21982.3|21982.3|21981.87|21981.87|0
1644580580000|2022-02-11 11:56:20|21981.9|21981.9|21982.05|21982.05|21982.2|21982.2|21981.9|21981.9|0
1644580590000|2022-02-11 11:56:30|21981.97|21981.97|21981.73|21981.73|21981.97|21981.97|21981.48|21981.48|0
1644580600000|2022-02-11 11:56:40|21981.85|21981.85|21982.53|21982.53|21982.53|21982.53|21981.68|21981.68|0
1644580610000|2022-02-11 11:56:50|21982.24|21982.24|21981.92|21981.92|21982.37|21982.37|21981.85|21981.85|0
1644580620000|2022-02-11 11:57:00|21981.68|21981.68|21981.24|21981.24|21981.68|21981.68|21981.04|21981.04|0
1644580630000|2022-02-11 11:57:10|21981.09|21981.09|21980.95|21980.95|21981.21|21981.21|21980.83|21980.83|0
1644580640000|2022-02-11 11:57:20|21980.89|21980.89|21980.57|21980.57|21981.11|21981.11|21980.57|21980.57|0
1644580650000|2022-02-11 11:57:30|21980.62|21980.62|21980.22|21980.22|21980.62|21980.62|21979.73|21979.73|0
1644580660000|2022-02-11 11:57:40|21980.43|21980.43|21981.22|21981.22|21981.22|21981.22|21980.43|21980.43|0
1644580670000|2022-02-11 11:57:50|21981.06|21981.06|21981.27|21981.27|21981.48|21981.48|21981.06|21981.06|0
1644580680000|2022-02-11 11:58:00|21981.35|21981.35|21981.89|21981.89|21981.89|21981.89|21981.2|21981.2|0
1644580690000|2022-02-11 11:58:10|21982.1|21982.1|21982.28|21982.28|21982.28|21982.28|21982.1|21982.1|0
1644580700000|2022-02-11 11:58:20|21982.35|21982.35|21982.35|21982.35|21982.35|21982.35|21982.35|21982.35|0
1644580710000|2022-02-11 11:58:30|21982.61|21982.61|21982.07|21982.07|21982.75|21982.75|21982.07|21982.07|0
1644580720000|2022-02-11 11:58:40|21982.39|21982.39|21982.57|21982.57|21982.57|21982.57|21982.03|21982.03|0
1644580730000|2022-02-11 11:58:50|21982.55|21982.55|21982.74|21982.74|21982.74|21982.74|21982.5|21982.5|0
1644580740000|2022-02-11 11:59:00|21982.81|21982.81|21982.29|21982.29|21982.85|21982.85|21982.14|21982.14|0
1644580750000|2022-02-11 11:59:10|21982.22|21982.22|21981.89|21981.89|21982.22|21982.22|21981.74|21981.74|0
1644580760000|2022-02-11 11:59:20|21981.83|21981.83|21982.41|21982.41|21982.41|21982.41|21981.67|21981.67|0
1644580770000|2022-02-11 11:59:30|21982.51|21982.51|21981.66|21981.66|21982.62|21982.62|21981.62|21981.62|0
1644580780000|2022-02-11 11:59:40|21981.62|21981.62|21981.98|21981.98|21982.24|21982.24|21981.56|21981.56|0
1644580790000|2022-02-11 11:59:50|21981.87|21981.87|21981.74|21981.74|21981.87|21981.87|21981.74|21981.74|0
1644580800000|2022-02-11 12:00:00|21981.64|21981.64|21981.09|21981.09|21981.79|21981.79|21981.02|21981.02|0
1644580810000|2022-02-11 12:00:10|21980.97|21980.97|21980.75|21980.75|21981.07|21981.07|21980.39|21980.39|0
1644580820000|2022-02-11 12:00:20|21980.69|21980.69|21980.05|21980.05|21980.69|21980.69|21980.05|21980.05|0
1644580830000|2022-02-11 12:00:30|21980|21980|21980.24|21980.24|21980.24|21980.24|21979.96|21979.96|0
1644580840000|2022-02-11 12:00:40|21980.06|21980.06|21980.04|21980.04|21980.36|21980.36|21980.04|21980.04|0
1644580850000|2022-02-11 12:00:50|21980.17|21980.17|21979.72|21979.72|21980.31|21980.31|21979.72|21979.72|0
1644580860000|2022-02-11 12:01:00|21979.65|21979.65|21979.95|21979.95|21979.95|21979.95|21979.65|21979.65|0
1644580870000|2022-02-11 12:01:10|21979.68|21979.68|21979.52|21979.52|21979.94|21979.94|21979.42|21979.42|0
1644580880000|2022-02-11 12:01:20|21979.45|21979.45|21979.12|21979.12|21979.45|21979.45|21979.12|21979.12|0
1644580890000|2022-02-11 12:01:30|21979.2|21979.2|21979.09|21979.09|21979.46|21979.46|21979.09|21979.09|0
1644580900000|2022-02-11 12:01:40|21979.06|21979.06|21977.22|21977.22|21979.06|21979.06|21977.22|21977.22|0
1644580910000|2022-02-11 12:01:50|21977.27|21977.27|21977.05|21977.05|21977.34|21977.34|21976.96|21976.96|0
1644580920000|2022-02-11 12:02:00|21976.98|21976.98|21977.13|21977.13|21977.38|21977.38|21976.98|21976.98|0
1644580930000|2022-02-11 12:02:10|21977.28|21977.28|21977.81|21977.81|21978|21978|21977.28|21977.28|0
1644580940000|2022-02-11 12:02:20|21977.75|21977.75|21978.47|21978.47|21978.47|21978.47|21977.75|21977.75|0
1644580950000|2022-02-11 12:02:30|21978.44|21978.44|21978.22|21978.22|21978.55|21978.55|21978.12|21978.12|0
1644580960000|2022-02-11 12:02:40|21978.04|21978.04|21978.1|21978.1|21978.1|21978.1|21977.88|21977.88|0
1644580970000|2022-02-11 12:02:50|21978.18|21978.18|21978.35|21978.35|21978.38|21978.38|21978.18|21978.18|0
1644580980000|2022-02-11 12:03:00|21978.42|21978.42|21978.14|21978.14|21978.42|21978.42|21978.06|21978.06|0
1644580990000|2022-02-11 12:03:10|21978.25|21978.25|21978.89|21978.89|21978.89|21978.89|21978.25|21978.25|0
1644581000000|2022-02-11 12:03:20|21978.84|21978.84|21978.54|21978.54|21978.85|21978.85|21978.53|21978.53|0
1644581010000|2022-02-11 12:03:30|21978.48|21978.48|21977.52|21977.52|21978.48|21978.48|21977.49|21977.49|0
1644581020000|2022-02-11 12:03:40|21977.73|21977.73|21977.45|21977.45|21977.73|21977.73|21977.45|21977.45|0
1644581030000|2022-02-11 12:03:50|21977.39|21977.39|21977.19|21977.19|21977.39|21977.39|21977.13|21977.13|0
1644581040000|2022-02-11 12:04:00|21977.11|21977.11|21977.24|21977.24|21977.24|21977.24|21976.82|21976.82|0
1644581050000|2022-02-11 12:04:10|21977.45|21977.45|21977.23|21977.23|21977.52|21977.52|21977.23|21977.23|0
1644581060000|2022-02-11 12:04:20|21977.15|21977.15|21977.25|21977.25|21977.27|21977.27|21977.08|21977.08|0
1644581070000|2022-02-11 12:04:30|21977.22|21977.22|21977.32|21977.32|21977.32|21977.32|21977.22|21977.22|0
1644581080000|2022-02-11 12:04:40|21977.62|21977.62|21977.82|21977.82|21977.82|21977.82|21977.62|21977.62|0
1644581090000|2022-02-11 12:04:50|21977.72|21977.72|21977.73|21977.73|21977.73|21977.73|21977.65|21977.65|0
1644581100000|2022-02-11 12:05:00|21977.59|21977.59|21978.11|21978.11|21978.25|21978.25|21977.59|21977.59|0
1644581110000|2022-02-11 12:05:10|21978.09|21978.09|21978.22|21978.22|21978.29|21978.29|21978|21978|0
1644581120000|2022-02-11 12:05:20|21978.33|21978.33|21978.81|21978.81|21979.09|21979.09|21978.21|21978.21|0
1644581130000|2022-02-11 12:05:30|21978.71|21978.71|21978.71|21978.71|21978.73|21978.73|21978.61|21978.61|0
1644581140000|2022-02-11 12:05:40|21978.74|21978.74|21978.61|21978.61|21978.88|21978.88|21978.61|21978.61|0
1644581150000|2022-02-11 12:05:50|21978.54|21978.54|21978.75|21978.75|21978.75|21978.75|21978.43|21978.43|0
1644581160000|2022-02-11 12:06:00|21978.82|21978.82|21978.92|21978.92|21978.95|21978.95|21978.82|21978.82|0
1644581170000|2022-02-11 12:06:10|21979.08|21979.08|21979.58|21979.58|21979.58|21979.58|21979.08|21979.08|0
1644581180000|2022-02-11 12:06:20|21979.33|21979.33|21979.48|21979.48|21979.48|21979.48|21979.23|21979.23|0
1644581190000|2022-02-11 12:06:30|21979.41|21979.41|21979.33|21979.33|21979.52|21979.52|21979.33|21979.33|0
1644581200000|2022-02-11 12:06:40|21979.53|21979.53|21979.58|21979.58|21979.58|21979.58|21979.26|21979.26|0
1644581210000|2022-02-11 12:06:50|21979.79|21979.79|21979.87|21979.87|21980|21980|21979.79|21979.79|0
1644581220000|2022-02-11 12:07:00|21979.97|21979.97|21980.19|21980.19|21980.34|21980.34|21979.97|21979.97|0
1644581230000|2022-02-11 12:07:10|21980.04|21980.04|21979.43|21979.43|21980.04|21980.04|21979.43|21979.43|0
1644581240000|2022-02-11 12:07:20|21979.32|21979.32|21977.92|21977.92|21979.32|21979.32|21977.92|21977.92|0
1644581250000|2022-02-11 12:07:30|21977.87|21977.87|21978.04|21978.04|21978.21|21978.21|21977.87|21977.87|0
1644581260000|2022-02-11 12:07:40|21978.07|21978.07|21979.45|21979.45|21979.45|21979.45|21977.95|21977.95|0
1644581270000|2022-02-11 12:07:50|21979.5|21979.5|21979.27|21979.27|21979.77|21979.77|21979.27|21979.27|0
1644581280000|2022-02-11 12:08:00|21979.21|21979.21|21979.04|21979.04|21979.47|21979.47|21979.04|21979.04|0
1644581290000|2022-02-11 12:08:10|21979.08|21979.08|21979.53|21979.53|21979.53|21979.53|21979.08|21979.08|0
1644581300000|2022-02-11 12:08:20|21979.66|21979.66|21979.34|21979.34|21979.66|21979.66|21979.26|21979.26|0
1644581310000|2022-02-11 12:08:30|21979.22|21979.22|21979.89|21979.89|21980.2|21980.2|21979.22|21979.22|0
1644581320000|2022-02-11 12:08:40|21979.86|21979.86|21979.39|21979.39|21979.86|21979.86|21979.39|21979.39|0
1644581330000|2022-02-11 12:08:50|21979.33|21979.33|21979.4|21979.4|21979.4|21979.4|21979.33|21979.33|0
1644581340000|2022-02-11 12:09:00|21979.26|21979.26|21978.65|21978.65|21979.26|21979.26|21978.65|21978.65|0
1644581350000|2022-02-11 12:09:10|21978.57|21978.57|21978.77|21978.77|21978.92|21978.92|21978.57|21978.57|0
1644581360000|2022-02-11 12:09:20|21978.82|21978.82|21978.31|21978.31|21978.82|21978.82|21978.31|21978.31|0
1644581370000|2022-02-11 12:09:30|21978.25|21978.25|21978.42|21978.42|21978.49|21978.49|21978.04|21978.04|0
1644581380000|2022-02-11 12:09:40|21978.49|21978.49|21979.72|21979.72|21979.72|21979.72|21978.49|21978.49|0
1644581390000|2022-02-11 12:09:50|21979.74|21979.74|21979.84|21979.84|21979.9|21979.9|21979.67|21979.67|0
1644581400000|2022-02-11 12:10:00|21979.97|21979.97|21979.76|21979.76|21979.97|21979.97|21979.52|21979.52|0
1644581410000|2022-02-11 12:10:10|21979.7|21979.7|21979.79|21979.79|21979.89|21979.89|21979.59|21979.59|0
1644581420000|2022-02-11 12:10:20|21979.84|21979.84|21979.97|21979.97|21979.98|21979.98|21979.8|21979.8|0
1644581430000|2022-02-11 12:10:30|21980.07|21980.07|21980.95|21980.95|21980.95|21980.95|21979.89|21979.89|0
1644581440000|2022-02-11 12:10:40|21981.04|21981.04|21981.43|21981.43|21981.44|21981.44|21981.04|21981.04|0
1644581450000|2022-02-11 12:10:50|21981.38|21981.38|21981.23|21981.23|21981.53|21981.53|21980.88|21980.88|0
1644581460000|2022-02-11 12:11:00|21981.28|21981.28|21981.68|21981.68|21981.74|21981.74|21981.19|21981.19|0
1644581470000|2022-02-11 12:11:10|21981.76|21981.76|21982.2|21982.2|21982.2|21982.2|21981.66|21981.66|0
1644581480000|2022-02-11 12:11:20|21982.27|21982.27|21982.57|21982.57|21982.57|21982.57|21982.27|21982.27|0
1644581490000|2022-02-11 12:11:30|21982.55|21982.55|21983.17|21983.17|21983.17|21983.17|21982.43|21982.43|0
1644581500000|2022-02-11 12:11:40|21983.05|21983.05|21983.38|21983.38|21983.52|21983.52|21983.01|21983.01|0
1644581510000|2022-02-11 12:11:50|21983.33|21983.33|21983.57|21983.57|21983.82|21983.82|21983.16|21983.16|0
1644581520000|2022-02-11 12:12:00|21983.71|21983.71|21983.77|21983.77|21983.77|21983.77|21983.47|21983.47|0
1644581530000|2022-02-11 12:12:10|21983.83|21983.83|21983.84|21983.84|21983.92|21983.92|21983.8|21983.8|0
1644581540000|2022-02-11 12:12:20|21983.69|21983.69|21984.13|21984.13|21984.13|21984.13|21983.51|21983.51|0
1644581550000|2022-02-11 12:12:30|21984.3|21984.3|21984.35|21984.35|21984.38|21984.38|21984.22|21984.22|0
1644581560000|2022-02-11 12:12:40|21984.31|21984.31|21984.26|21984.26|21984.48|21984.48|21984.24|21984.24|0
1644581570000|2022-02-11 12:12:50|21984.22|21984.22|21984.7|21984.7|21984.7|21984.7|21984.03|21984.03|0
1644581580000|2022-02-11 12:13:00|21984.63|21984.63|21984.34|21984.34|21984.76|21984.76|21984.32|21984.32|0
1644581590000|2022-02-11 12:13:10|21984.44|21984.44|21983.67|21983.67|21984.44|21984.44|21983.67|21983.67|0
1644581600000|2022-02-11 12:13:20|21983.62|21983.62|21983.79|21983.79|21983.93|21983.93|21983.56|21983.56|0
1644581610000|2022-02-11 12:13:30|21983.91|21983.91|21984.01|21984.01|21984.01|21984.01|21983.87|21983.87|0
1644581620000|2022-02-11 12:13:40|21983.85|21983.85|21983.98|21983.98|21984.49|21984.49|21983.74|21983.74|0
1644581630000|2022-02-11 12:13:50|21983.94|21983.94|21985.07|21985.07|21985.07|21985.07|21983.94|21983.94|0
1644581640000|2022-02-11 12:14:00|21985.1|21985.1|21986.27|21986.27|21986.27|21986.27|21985.1|21985.1|0
1644581650000|2022-02-11 12:14:10|21986.34|21986.34|21987.4|21987.4|21987.4|21987.4|21986.34|21986.34|0
1644581660000|2022-02-11 12:14:20|21987.25|21987.25|21987|21987|21987.34|21987.34|21986.77|21986.77|0
1644581670000|2022-02-11 12:14:30|21986.96|21986.96|21987.15|21987.15|21987.15|21987.15|21986.96|21986.96|0
1644581680000|2022-02-11 12:14:40|21987.24|21987.24|21987.99|21987.99|21987.99|21987.99|21987.24|21987.24|0
1644581690000|2022-02-11 12:14:50|21988.04|21988.04|21988|21988|21988.12|21988.12|21988|21988|0
1644581700000|2022-02-11 12:15:00|21988.04|21988.04|21988.3|21988.3|21988.3|21988.3|21987.92|21987.92|0
1644581710000|2022-02-11 12:15:10|21988.26|21988.26|21988.74|21988.74|21988.74|21988.74|21988.26|21988.26|0
1644581720000|2022-02-11 12:15:20|21988.84|21988.84|21988.77|21988.77|21988.91|21988.91|21988.69|21988.69|0
1644581730000|2022-02-11 12:15:30|21988.89|21988.89|21989.08|21989.08|21989.08|21989.08|21988.89|21988.89|0
1644581740000|2022-02-11 12:15:40|21989.03|21989.03|21989.38|21989.38|21989.4|21989.4|21989.03|21989.03|0
1644581750000|2022-02-11 12:15:50|21989.56|21989.56|21989.21|21989.21|21989.57|21989.57|21989.21|21989.21|0
1644581760000|2022-02-11 12:16:00|21988.87|21988.87|21988.76|21988.76|21989|21989|21988.71|21988.71|0
1644581770000|2022-02-11 12:16:10|21988.67|21988.67|21989.43|21989.43|21989.43|21989.43|21988.58|21988.58|0
1644581780000|2022-02-11 12:16:20|21989.52|21989.52|21989.51|21989.51|21989.52|21989.52|21989.39|21989.39|0
1644581790000|2022-02-11 12:16:30|21989.64|21989.64|21989.49|21989.49|21989.77|21989.77|21989.41|21989.41|0
1644581800000|2022-02-11 12:16:40|21989.44|21989.44|21989.65|21989.65|21989.65|21989.65|21989.39|21989.39|0
1644581810000|2022-02-11 12:16:50|21989.6|21989.6|21989.6|21989.6|21989.7|21989.7|21989.6|21989.6|0
1644581820000|2022-02-11 12:17:00|21989.55|21989.55|21989.55|21989.55|21989.55|21989.55|21989.55|21989.55|0
1644581830000|2022-02-11 12:17:10|21989.65|21989.65|21989.71|21989.71|21989.79|21989.79|21989.56|21989.56|0
1644581840000|2022-02-11 12:17:20|21989.88|21989.88|21990.14|21990.14|21990.22|21990.22|21989.88|21989.88|0
1644581850000|2022-02-11 12:17:30|21990.21|21990.21|21990.19|21990.19|21990.44|21990.44|21990.19|21990.19|0
1644581860000|2022-02-11 12:17:40|21990.33|21990.33|21990.93|21990.93|21990.93|21990.93|21990.33|21990.33|0
1644581870000|2022-02-11 12:17:50|21991.02|21991.02|21991.37|21991.37|21991.37|21991.37|21991.02|21991.02|0
1644581880000|2022-02-11 12:18:00|21991.32|21991.32|21991.35|21991.35|21991.39|21991.39|21991.26|21991.26|0
1644581890000|2022-02-11 12:18:10|21991.3|21991.3|21991.61|21991.61|21991.66|21991.66|21991.08|21991.08|0
1644581900000|2022-02-11 12:18:20|21991.67|21991.67|21991.95|21991.95|21992.12|21992.12|21991.67|21991.67|0
1644581910000|2022-02-11 12:18:30|21992.03|21992.03|21992.06|21992.06|21992.06|21992.06|21991.81|21991.81|0
1644581920000|2022-02-11 12:18:40|21992.11|21992.11|21992.07|21992.07|21992.33|21992.33|21992.02|21992.02|0
1644581930000|2022-02-11 12:18:50|21992.09|21992.09|21991.84|21991.84|21992.11|21992.11|21991.77|21991.77|0
1644581940000|2022-02-11 12:19:00|21991.86|21991.86|21992.23|21992.23|21992.23|21992.23|21991.86|21991.86|0
1644581950000|2022-02-11 12:19:10|21992.02|21992.02|21992.71|21992.71|21992.83|21992.83|21992.02|21992.02|0
1644581960000|2022-02-11 12:19:20|21992.78|21992.78|21993.47|21993.47|21993.47|21993.47|21992.78|21992.78|0
1644581970000|2022-02-11 12:19:30|21993.27|21993.27|21993.78|21993.78|21993.89|21993.89|21993.27|21993.27|0
1644581980000|2022-02-11 12:19:40|21994.03|21994.03|21994.64|21994.64|21994.71|21994.71|21994.03|21994.03|0
1644581990000|2022-02-11 12:19:50|21994.51|21994.51|21994.08|21994.08|21994.63|21994.63|21994.05|21994.05|0
1644582000000|2022-02-11 12:20:00|21994|21994|21994.81|21994.81|21994.81|21994.81|21993.72|21993.72|0
1644582010000|2022-02-11 12:20:10|21994.73|21994.73|21993.95|21993.95|21994.85|21994.85|21993.05|21993.05|0
1644582020000|2022-02-11 12:20:20|21994.05|21994.05|21997.31|21997.31|21997.31|21997.31|21994.05|21994.05|0
1644582030000|2022-02-11 12:20:30|21997.34|21997.34|21998.79|21998.79|21998.83|21998.83|21997.34|21997.34|0
1644582040000|2022-02-11 12:20:40|21998.85|21998.85|21999.14|21999.14|21999.14|21999.14|21998.85|21998.85|0
1644582050000|2022-02-11 12:20:50|21999.17|21999.17|21999.49|21999.49|21999.51|21999.51|21999.17|21999.17|0
1644582060000|2022-02-11 12:21:00|21999.55|21999.55|21999.47|21999.47|21999.8|21999.8|21999.34|21999.34|0
1644582070000|2022-02-11 12:21:10|21999.74|21999.74|21999.91|21999.91|22000.23|22000.23|21999.74|21999.74|0
1644582080000|2022-02-11 12:21:20|21999.86|21999.86|22000.41|22000.41|22000.41|22000.41|21999.86|21999.86|0
1644582090000|2022-02-11 12:21:30|22000.53|22000.53|22000.64|22000.64|22000.74|22000.74|22000.43|22000.43|0
1644582100000|2022-02-11 12:21:40|22000.76|22000.76|22001.31|22001.31|22001.57|22001.57|22000.76|22000.76|0
1644582110000|2022-02-11 12:21:50|22001.43|22001.43|22001.16|22001.16|22001.43|22001.43|22001.1|22001.1|0
1644582120000|2022-02-11 12:22:00|22001.09|22001.09|22001|22001|22001.26|22001.26|22001|22001|0
1644582130000|2022-02-11 12:22:10|22001.09|22001.09|22001.47|22001.47|22001.5|22001.5|22001.09|22001.09|0
1644582140000|2022-02-11 12:22:20|22001.32|22001.32|22000.7|22000.7|22001.39|22001.39|22000.7|22000.7|0
1644582150000|2022-02-11 12:22:30|22000.65|22000.65|22000.85|22000.85|22000.91|22000.91|22000.47|22000.47|0
1644582160000|2022-02-11 12:22:40|22000.82|22000.82|22000.63|22000.63|22001.28|22001.28|22000.63|22000.63|0
1644582170000|2022-02-11 12:22:50|22000.73|22000.73|22000.42|22000.42|22000.8|22000.8|22000.42|22000.42|0
1644582180000|2022-02-11 12:23:00|22000.28|22000.28|22000.1|22000.1|22000.38|22000.38|22000.1|22000.1|0
1644582190000|2022-02-11 12:23:10|21999.96|21999.96|22000.48|22000.48|22000.48|22000.48|21999.96|21999.96|0
1644582200000|2022-02-11 12:23:20|22000.55|22000.55|22000.5|22000.5|22000.55|22000.55|22000.47|22000.47|0
1644582210000|2022-02-11 12:23:30|22000.55|22000.55|22000.47|22000.47|22000.55|22000.55|22000.1|22000.1|0
1644582220000|2022-02-11 12:23:40|22000.66|22000.66|22000.55|22000.55|22000.66|22000.66|22000.55|22000.55|0
1644582230000|2022-02-11 12:23:50|22000.5|22000.5|22000.5|22000.5|22000.59|22000.59|22000.43|22000.43|0
1644582240000|2022-02-11 12:24:00|22000.53|22000.53|22000.69|22000.69|22000.69|22000.69|22000.13|22000.13|0
1644582250000|2022-02-11 12:24:10|22000.58|22000.58|22000.62|22000.62|22000.82|22000.82|22000.58|22000.58|0
1644582260000|2022-02-11 12:24:20|22000.4|22000.4|22000.03|22000.03|22000.48|22000.48|22000.03|22000.03|0
1644582270000|2022-02-11 12:24:30|21999.97|21999.97|21999.26|21999.26|21999.97|21999.97|21999.26|21999.26|0
1644582280000|2022-02-11 12:24:40|21999.19|21999.19|21998.66|21998.66|21999.19|21999.19|21998.64|21998.64|0
1644582290000|2022-02-11 12:24:50|21998.73|21998.73|21997.54|21997.54|21998.73|21998.73|21997.54|21997.54|0
1644582300000|2022-02-11 12:25:00|21997.36|21997.36|21997.13|21997.13|21997.36|21997.36|21997.03|21997.03|0
1644582310000|2022-02-11 12:25:10|21997.19|21997.19|21996.77|21996.77|21997.21|21997.21|21996.71|21996.71|0
1644582320000|2022-02-11 12:25:20|21996.68|21996.68|21997.16|21997.16|21997.16|21997.16|21996.68|21996.68|0
1644582330000|2022-02-11 12:25:30|21997.26|21997.26|21996.74|21996.74|21997.26|21997.26|21996.74|21996.74|0
1644582340000|2022-02-11 12:25:40|21996.78|21996.78|21996.85|21996.85|21996.85|21996.85|21996.62|21996.62|0
1644582350000|2022-02-11 12:25:50|21996.95|21996.95|21997.82|21997.82|21997.82|21997.82|21996.81|21996.81|0
1644582360000|2022-02-11 12:26:00|21997.89|21997.89|21998.75|21998.75|21998.75|21998.75|21997.89|21997.89|0
1644582370000|2022-02-11 12:26:10|21998.69|21998.69|21998.86|21998.86|21998.87|21998.87|21998.69|21998.69|0
1644582380000|2022-02-11 12:26:20|21998.78|21998.78|21998.96|21998.96|21999.03|21999.03|21998.78|21998.78|0
1644582390000|2022-02-11 12:26:30|21999.34|21999.34|21999.4|21999.4|21999.58|21999.58|21999.23|21999.23|0
1644582400000|2022-02-11 12:26:40|21999.55|21999.55|21999.88|21999.88|22000|22000|21999.55|21999.55|0
1644582410000|2022-02-11 12:26:50|21999.86|21999.86|21999.22|21999.22|21999.86|21999.86|21999.16|21999.16|0
1644582420000|2022-02-11 12:27:00|21999.32|21999.32|21999.4|21999.4|21999.4|21999.4|21999.19|21999.19|0
1644582430000|2022-02-11 12:27:10|21999.62|21999.62|22000.07|22000.07|22000.07|22000.07|21999.62|21999.62|0
1644582440000|2022-02-11 12:27:20|22000.12|22000.12|22000.95|22000.95|22000.95|22000.95|22000.05|22000.05|0
1644582450000|2022-02-11 12:27:30|22001.1|22001.1|22002.68|22002.68|22002.68|22002.68|22001.1|22001.1|0
1644582460000|2022-02-11 12:27:40|22002.74|22002.74|22003.47|22003.47|22003.65|22003.65|22002.74|22002.74|0
1644582470000|2022-02-11 12:27:50|22003.18|22003.18|22003.25|22003.25|22003.68|22003.68|22003.01|22003.01|0
1644582480000|2022-02-11 12:28:00|22003.27|22003.27|22003.65|22003.65|22003.75|22003.75|22003.27|22003.27|0
1644582490000|2022-02-11 12:28:10|22003.87|22003.87|22004.17|22004.17|22004.31|22004.31|22003.87|22003.87|0
1644582500000|2022-02-11 12:28:20|22004.43|22004.43|22004.61|22004.61|22004.61|22004.61|22004.43|22004.43|0
1644582510000|2022-02-11 12:28:30|22004.79|22004.79|22005.52|22005.52|22005.64|22005.64|22004.79|22004.79|0
1644582520000|2022-02-11 12:28:40|22005.39|22005.39|22005.9|22005.9|22005.9|22005.9|22005.39|22005.39|0
1644582530000|2022-02-11 12:28:50|22005.74|22005.74|22005.73|22005.73|22005.74|22005.74|22005.55|22005.55|0
1644582540000|2022-02-11 12:29:00|22005.84|22005.84|22005.92|22005.92|22006.24|22006.24|22005.6|22005.6|0
1644582550000|2022-02-11 12:29:10|22005.99|22005.99|22005.64|22005.64|22005.99|22005.99|22005.64|22005.64|0
1644582560000|2022-02-11 12:29:20|22005.6|22005.6|22005.83|22005.83|22005.87|22005.87|22005.56|22005.56|0
1644582570000|2022-02-11 12:29:30|22005.96|22005.96|22005.73|22005.73|22006.04|22006.04|22005.73|22005.73|0
1644582580000|2022-02-11 12:29:40|22005.9|22005.9|22005.74|22005.74|22005.97|22005.97|22005.69|22005.69|0
1644582590000|2022-02-11 12:29:50|22005.7|22005.7|22006.01|22006.01|22006.01|22006.01|22005.63|22005.63|0
1644582600000|2022-02-11 12:30:00|22005.92|22005.92|22005.51|22005.51|22005.92|22005.92|22005.51|22005.51|0
1644582610000|2022-02-11 12:30:10|22005.45|22005.45|22004.65|22004.65|22005.45|22005.45|22004.65|22004.65|0
1644582620000|2022-02-11 12:30:20|22004.64|22004.64|22004.61|22004.61|22004.64|22004.64|22004.35|22004.35|0
1644582630000|2022-02-11 12:30:30|22004.55|22004.55|22004.3|22004.3|22004.55|22004.55|22004.28|22004.28|0
1644582640000|2022-02-11 12:30:40|22004.27|22004.27|22003.85|22003.85|22004.36|22004.36|22003.85|22003.85|0
1644582650000|2022-02-11 12:30:50|22003.98|22003.98|22003.96|22003.96|22004.12|22004.12|22003.96|22003.96|0
1644582660000|2022-02-11 12:31:00|22003.84|22003.84|22002.32|22002.32|22003.84|22003.84|22002.29|22002.29|0
1644582670000|2022-02-11 12:31:10|22002.23|22002.23|22000.63|22000.63|22002.23|22002.23|22000.63|22000.63|0
1644582680000|2022-02-11 12:31:20|22000.7|22000.7|21999.8|21999.8|22000.7|22000.7|21999.67|21999.67|0
1644582690000|2022-02-11 12:31:30|21999.9|21999.9|21999.87|21999.87|21999.96|21999.96|21999.73|21999.73|0
1644582700000|2022-02-11 12:31:40|21999.91|21999.91|22000.67|22000.67|22000.86|22000.86|21999.8|21999.8|0
1644582710000|2022-02-11 12:31:50|22000.6|22000.6|22000.74|22000.74|22000.76|22000.76|22000.6|22000.6|0
1644582720000|2022-02-11 12:32:00|22000.58|22000.58|22000.59|22000.59|22000.66|22000.66|22000.42|22000.42|0
1644582730000|2022-02-11 12:32:10|22000.53|22000.53|22000.54|22000.54|22000.87|22000.87|22000.36|22000.36|0
1644582740000|2022-02-11 12:32:20|22000.51|22000.51|22000.46|22000.46|22000.54|22000.54|22000.46|22000.46|0
1644582750000|2022-02-11 12:32:30|22000.4|22000.4|22000.45|22000.45|22000.45|22000.45|22000.28|22000.28|0
1644582760000|2022-02-11 12:32:40|22000.31|22000.31|22000.27|22000.27|22000.31|22000.31|22000.19|22000.19|0
1644582770000|2022-02-11 12:32:50|22000.44|22000.44|22001.03|22001.03|22001.09|22001.09|22000.2|22000.2|0
1644582780000|2022-02-11 12:33:00|22000.96|22000.96|22001.48|22001.48|22001.54|22001.54|22000.96|22000.96|0
1644582790000|2022-02-11 12:33:10|22000.96|22000.96|22000.95|22000.95|22001.01|22001.01|22000.95|22000.95|0
1644582800000|2022-02-11 12:33:20|22001.15|22001.15|22000.6|22000.6|22001.15|22001.15|22000.59|22000.59|0
1644582810000|2022-02-11 12:33:30|22000.82|22000.82|22000.84|22000.84|22000.91|22000.91|22000.82|22000.82|0
1644582820000|2022-02-11 12:33:40|22000.9|22000.9|22000.49|22000.49|22000.97|22000.97|22000.49|22000.49|0
1644582830000|2022-02-11 12:33:50|22000.6|22000.6|22000.43|22000.43|22000.6|22000.6|22000.38|22000.38|0
1644582840000|2022-02-11 12:34:00|22000.38|22000.38|22000.16|22000.16|22000.38|22000.38|22000.01|22000.01|0
1644582850000|2022-02-11 12:34:10|22000.21|22000.21|22000.17|22000.17|22000.37|22000.37|22000.17|22000.17|0
1644582860000|2022-02-11 12:34:20|22000.15|22000.15|22000.09|22000.09|22000.19|22000.19|22000.09|22000.09|0
1644582870000|2022-02-11 12:34:30|22000.05|22000.05|21999.76|21999.76|22000.05|22000.05|21999.76|21999.76|0
1644582880000|2022-02-11 12:34:40|21999.87|21999.87|21999.56|21999.56|21999.93|21999.93|21999.56|21999.56|0
1644582890000|2022-02-11 12:34:50|21999.67|21999.67|21999.47|21999.47|21999.71|21999.71|21999.47|21999.47|0
1644582900000|2022-02-11 12:35:00|21999.26|21999.26|21997.78|21997.78|21999.26|21999.26|21997.65|21997.65|0
1644582910000|2022-02-11 12:35:10|21997.63|21997.63|21996.88|21996.88|21997.67|21997.67|21996.88|21996.88|0
1644582920000|2022-02-11 12:35:20|21996.91|21996.91|21997.22|21997.22|21997.22|21997.22|21996.71|21996.71|0
1644582930000|2022-02-11 12:35:30|21996.86|21996.86|21996.84|21996.84|21997.05|21997.05|21996.84|21996.84|0
1644582940000|2022-02-11 12:35:40|21996.71|21996.71|21996.26|21996.26|21996.71|21996.71|21996.26|21996.26|0
1644582950000|2022-02-11 12:35:50|21996.2|21996.2|21996.03|21996.03|21996.33|21996.33|21995.91|21995.91|0
1644582960000|2022-02-11 12:36:00|21995.96|21995.96|21996.21|21996.21|21996.59|21996.59|21995.96|21995.96|0
1644582970000|2022-02-11 12:36:10|21996.26|21996.26|21996.24|21996.24|21996.3|21996.3|21996.24|21996.24|0
1644582980000|2022-02-11 12:36:20|21996.14|21996.14|21995.92|21995.92|21996.42|21996.42|21995.92|21995.92|0
1644582990000|2022-02-11 12:36:30|21995.95|21995.95|21996.96|21996.96|21996.96|21996.96|21995.95|21995.95|0
1644583000000|2022-02-11 12:36:40|21996.93|21996.93|21997.2|21997.2|21997.34|21997.34|21996.93|21996.93|0
1644583010000|2022-02-11 12:36:50|21997.09|21997.09|21997.24|21997.24|21997.52|21997.52|21997.04|21997.04|0
1644583020000|2022-02-11 12:37:00|21997.27|21997.27|21997.77|21997.77|21997.9|21997.9|21997.27|21997.27|0
1644583030000|2022-02-11 12:37:10|21997.81|21997.81|21997.57|21997.57|21997.81|21997.81|21997.57|21997.57|0
1644583040000|2022-02-11 12:37:20|21997.59|21997.59|21997.41|21997.41|21997.63|21997.63|21997.26|21997.26|0
1644583050000|2022-02-11 12:37:30|21997.37|21997.37|21997.81|21997.81|21997.84|21997.84|21997.37|21997.37|0
1644583060000|2022-02-11 12:37:40|21997.85|21997.85|21998.78|21998.78|21998.78|21998.78|21997.85|21997.85|0
1644583070000|2022-02-11 12:37:50|21998.83|21998.83|21998.79|21998.79|21998.87|21998.87|21998.75|21998.75|0
1644583080000|2022-02-11 12:38:00|21998.67|21998.67|21999.14|21999.14|21999.14|21999.14|21998.67|21998.67|0
1644583090000|2022-02-11 12:38:10|21999.2|21999.2|21999.41|21999.41|21999.58|21999.58|21999.2|21999.2|0
1644583100000|2022-02-11 12:38:20|21999.43|21999.43|21999.28|21999.28|21999.43|21999.43|21999.18|21999.18|0
1644583110000|2022-02-11 12:38:30|21999.24|21999.24|21999.05|21999.05|21999.31|21999.31|21999.05|21999.05|0
1644583120000|2022-02-11 12:38:40|21998.77|21998.77|21998.44|21998.44|21998.77|21998.77|21998.05|21998.05|0
1644583130000|2022-02-11 12:38:50|21998.52|21998.52|21998.62|21998.62|21998.62|21998.62|21998.37|21998.37|0
1644583140000|2022-02-11 12:39:00|21998.73|21998.73|21998.19|21998.19|21998.73|21998.73|21998.04|21998.04|0
1644583150000|2022-02-11 12:39:10|21998.13|21998.13|21997.98|21997.98|21998.18|21998.18|21997.92|21997.92|0
1644583160000|2022-02-11 12:39:20|21997.9|21997.9|21997.85|21997.85|21997.9|21997.9|21997.75|21997.75|0
1644583170000|2022-02-11 12:39:30|21997.81|21997.81|21997.64|21997.64|21998.01|21998.01|21997.64|21997.64|0
1644583180000|2022-02-11 12:39:40|21997.69|21997.69|21997.04|21997.04|21997.69|21997.69|21996.99|21996.99|0
1644583190000|2022-02-11 12:39:50|21997.2|21997.2|21997.37|21997.37|21997.37|21997.37|21997.2|21997.2|0
1644583200000|2022-02-11 12:40:00|21997.31|21997.31|21996.89|21996.89|21997.31|21997.31|21996.89|21996.89|0
1644583210000|2022-02-11 12:40:10|21996.95|21996.95|21996.9|21996.9|21997|21997|21996.54|21996.54|0
1644583220000|2022-02-11 12:40:20|21996.87|21996.87|21996.83|21996.83|21997.08|21997.08|21996.83|21996.83|0
1644583230000|2022-02-11 12:40:30|21996.96|21996.96|21997.17|21997.17|21997.18|21997.18|21996.77|21996.77|0
1644583240000|2022-02-11 12:40:40|21997.03|21997.03|21997.33|21997.33|21997.33|21997.33|21997.03|21997.03|0
1644583250000|2022-02-11 12:40:50|21997.42|21997.42|21997.39|21997.39|21997.42|21997.42|21997.22|21997.22|0
1644583260000|2022-02-11 12:41:00|21997.44|21997.44|21997.67|21997.67|21997.67|21997.67|21997.44|21997.44|0
1644583270000|2022-02-11 12:41:10|21997.68|21997.68|21997.78|21997.78|21997.93|21997.93|21997.6|21997.6|0
1644583280000|2022-02-11 12:41:20|21997.86|21997.86|21998.08|21998.08|21998.08|21998.08|21997.86|21997.86|0
1644583290000|2022-02-11 12:41:30|21998.12|21998.12|21998.02|21998.02|21998.12|21998.12|21997.96|21997.96|0
1644583300000|2022-02-11 12:41:40|21998.09|21998.09|21998.18|21998.18|21998.25|21998.25|21998|21998|0
1644583310000|2022-02-11 12:41:50|21998.24|21998.24|21998.18|21998.18|21998.27|21998.27|21998.18|21998.18|0
1644583320000|2022-02-11 12:42:00|21998.22|21998.22|21998.44|21998.44|21998.45|21998.45|21998.08|21998.08|0
1644583330000|2022-02-11 12:42:10|21998.39|21998.39|21998.07|21998.07|21998.39|21998.39|21998.03|21998.03|0
1644583340000|2022-02-11 12:42:20|21998.01|21998.01|21998.24|21998.24|21998.24|21998.24|21998|21998|0
1644583350000|2022-02-11 12:42:30|21998.29|21998.29|21998.43|21998.43|21998.43|21998.43|21998.2|21998.2|0
1644583360000|2022-02-11 12:42:40|21998.37|21998.37|21998.75|21998.75|21998.84|21998.84|21998.35|21998.35|0
1644583370000|2022-02-11 12:42:50|21998.69|21998.69|21998.24|21998.24|21998.73|21998.73|21998.24|21998.24|0
1644583380000|2022-02-11 12:43:00|21998.4|21998.4|21999.12|21999.12|21999.12|21999.12|21998.4|21998.4|0
1644583390000|2022-02-11 12:43:10|21999.16|21999.16|21999.31|21999.31|21999.33|21999.33|21999.16|21999.16|0
1644583400000|2022-02-11 12:43:20|21999.1|21999.1|21998.64|21998.64|21999.1|21999.1|21998.51|21998.51|0
1644583410000|2022-02-11 12:43:30|21998.7|21998.7|21998.36|21998.36|21998.71|21998.71|21998.36|21998.36|0
1644583420000|2022-02-11 12:43:40|21998.29|21998.29|21998.08|21998.08|21998.35|21998.35|21998.02|21998.02|0
1644583430000|2022-02-11 12:43:50|21997.9|21997.9|21997.58|21997.58|21997.9|21997.9|21997.58|21997.58|0
1644583440000|2022-02-11 12:44:00|21997.54|21997.54|21997.33|21997.33|21997.94|21997.94|21997.33|21997.33|0
1644583450000|2022-02-11 12:44:10|21997.41|21997.41|21997.63|21997.63|21997.69|21997.69|21997.41|21997.41|0
1644583460000|2022-02-11 12:44:20|21997.71|21997.71|21997.66|21997.66|21997.71|21997.71|21997.66|21997.66|0
1644583470000|2022-02-11 12:44:30|21997.78|21997.78|21997.77|21997.77|21997.78|21997.78|21997.75|21997.75|0
1644583480000|2022-02-11 12:44:40|21997.73|21997.73|21997.98|21997.98|21997.98|21997.98|21997.73|21997.73|0
1644583490000|2022-02-11 12:44:50|21997.77|21997.77|21997.23|21997.23|21997.77|21997.77|21997.23|21997.23|0
1644583500000|2022-02-11 12:45:00|21997.43|21997.43|21997.42|21997.42|21997.5|21997.5|21997.3|21997.3|0
1644583510000|2022-02-11 12:45:10|21997.52|21997.52|21997.68|21997.68|21997.76|21997.76|21997.48|21997.48|0
1644583520000|2022-02-11 12:45:20|21997.77|21997.77|21998.05|21998.05|21998.05|21998.05|21997.63|21997.63|0
1644583530000|2022-02-11 12:45:30|21998.08|21998.08|21998.2|21998.2|21998.2|21998.2|21997.92|21997.92|0
1644583540000|2022-02-11 12:45:40|21998.25|21998.25|21997.94|21997.94|21998.31|21998.31|21997.94|21997.94|0
1644583550000|2022-02-11 12:45:50|21998.01|21998.01|21997.94|21997.94|21998.09|21998.09|21997.87|21997.87|0
1644583560000|2022-02-11 12:46:00|21997.85|21997.85|21998.41|21998.41|21998.41|21998.41|21997.85|21997.85|0
1644583570000|2022-02-11 12:46:10|21998.26|21998.26|21998.98|21998.98|21998.98|21998.98|21998.26|21998.26|0
1644583580000|2022-02-11 12:46:20|21999.04|21999.04|21999.06|21999.06|21999.09|21999.09|21998.96|21998.96|0
1644583590000|2022-02-11 12:46:30|21998.83|21998.83|21998.68|21998.68|21998.87|21998.87|21998.68|21998.68|0
1644583600000|2022-02-11 12:46:40|21998.56|21998.56|21997.72|21997.72|21998.6|21998.6|21997.72|21997.72|0
1644583610000|2022-02-11 12:46:50|21997.75|21997.75|21997.87|21997.87|21997.87|21997.87|21997.61|21997.61|0
1644583620000|2022-02-11 12:47:00|21997.88|21997.88|21997.32|21997.32|21997.94|21997.94|21997.32|21997.32|0
1644583630000|2022-02-11 12:47:10|21997.28|21997.28|21997.12|21997.12|21997.32|21997.32|21997.12|21997.12|0
1644583640000|2022-02-11 12:47:20|21997.16|21997.16|21996.98|21996.98|21997.23|21997.23|21996.86|21996.86|0
1644583650000|2022-02-11 12:47:30|21997.15|21997.15|21997.21|21997.21|21997.23|21997.23|21997.15|21997.15|0
1644583660000|2022-02-11 12:47:40|21997.25|21997.25|21998.25|21998.25|21998.25|21998.25|21997.09|21997.09|0
1644583670000|2022-02-11 12:47:50|21998.28|21998.28|21998.32|21998.32|21998.56|21998.56|21998.28|21998.28|0
1644583680000|2022-02-11 12:48:00|21998.41|21998.41|21998.68|21998.68|21998.78|21998.78|21998.39|21998.39|0
1644583690000|2022-02-11 12:48:10|21998.55|21998.55|21998.2|21998.2|21998.55|21998.55|21998.1|21998.1|0
1644583700000|2022-02-11 12:48:20|21998.1|21998.1|21998.38|21998.38|21998.38|21998.38|21997.91|21997.91|0
1644583710000|2022-02-11 12:48:30|21998.51|21998.51|21998.31|21998.31|21998.51|21998.51|21998.31|21998.31|0
1644583720000|2022-02-11 12:48:40|21998.38|21998.38|21998.37|21998.37|21998.59|21998.59|21998.37|21998.37|0
1644583730000|2022-02-11 12:48:50|21998.31|21998.31|21997.99|21997.99|21998.4|21998.4|21997.58|21997.58|0
1644583740000|2022-02-11 12:49:00|21997.9|21997.9|21998.1|21998.1|21998.22|21998.22|21997.86|21997.86|0
1644583750000|2022-02-11 12:49:10|21998.03|21998.03|21998.23|21998.23|21998.23|21998.23|21997.98|21997.98|0
1644583760000|2022-02-11 12:49:20|21998.28|21998.28|21998.3|21998.3|21998.3|21998.3|21998.2|21998.2|0
1644583770000|2022-02-11 12:49:30|21998.34|21998.34|21998.11|21998.11|21998.41|21998.41|21998.11|21998.11|0
1644583780000|2022-02-11 12:49:40|21997.98|21997.98|21998.08|21998.08|21998.08|21998.08|21997.89|21997.89|0
1644583790000|2022-02-11 12:49:50|21998.14|21998.14|21998.61|21998.61|21998.73|21998.73|21998.14|21998.14|0
1644583800000|2022-02-11 12:50:00|21998.54|21998.54|21997.88|21997.88|21998.54|21998.54|21997.88|21997.88|0
1644583810000|2022-02-11 12:50:10|21997.86|21997.86|21998.42|21998.42|21998.79|21998.79|21997.86|21997.86|0
1644583820000|2022-02-11 12:50:20|21998.38|21998.38|21998.26|21998.26|21998.52|21998.52|21998.26|21998.26|0
1644583830000|2022-02-11 12:50:30|21998.33|21998.33|21998.54|21998.54|21998.54|21998.54|21998.33|21998.33|0
1644583840000|2022-02-11 12:50:40|21998.7|21998.7|21999.07|21999.07|21999.07|21999.07|21998.62|21998.62|0
1644583850000|2022-02-11 12:50:50|21999.04|21999.04|21998.88|21998.88|21999.04|21999.04|21998.88|21998.88|0
1644583860000|2022-02-11 12:51:00|21999.02|21999.02|21999.41|21999.41|21999.51|21999.51|21999.02|21999.02|0
1644583870000|2022-02-11 12:51:10|21999.43|21999.43|21999.3|21999.3|21999.52|21999.52|21999.13|21999.13|0
1644583880000|2022-02-11 12:51:20|21999.16|21999.16|21999.98|21999.98|21999.98|21999.98|21999.11|21999.11|0
1644583890000|2022-02-11 12:51:30|22000|22000|22000.2|22000.2|22000.34|22000.34|22000|22000|0
1644583900000|2022-02-11 12:51:40|22000.25|22000.25|22000.45|22000.45|22000.45|22000.45|22000.16|22000.16|0
1644583920000|2022-02-11 12:52:00|22000.19|22000.19|22000.59|22000.59|22000.66|22000.66|22000.19|22000.19|0
1644583930000|2022-02-11 12:52:10|22000.66|22000.66|22000.82|22000.82|22000.82|22000.82|22000.58|22000.58|0
1644583940000|2022-02-11 12:52:20|22000.76|22000.76|22000.71|22000.71|22000.92|22000.92|22000.71|22000.71|0
1644583950000|2022-02-11 12:52:30|22000.58|22000.58|22000.84|22000.84|22000.84|22000.84|22000.54|22000.54|0
1644583960000|2022-02-11 12:52:40|22000.59|22000.59|22000.69|22000.69|22000.73|22000.73|22000.59|22000.59|0
1644583970000|2022-02-11 12:52:50|22000.74|22000.74|22000.63|22000.63|22000.74|22000.74|22000.63|22000.63|0
1644583980000|2022-02-11 12:53:00|22000.53|22000.53|22000.46|22000.46|22000.57|22000.57|22000.38|22000.38|0
1644583990000|2022-02-11 12:53:10|22000.35|22000.35|22000|22000|22000.43|22000.43|22000|22000|0
1644584000000|2022-02-11 12:53:20|21999.96|21999.96|21999.52|21999.52|21999.96|21999.96|21999.46|21999.46|0
1644584010000|2022-02-11 12:53:30|21999.59|21999.59|21999.27|21999.27|21999.59|21999.59|21999.27|21999.27|0
1644584020000|2022-02-11 12:53:40|21999.24|21999.24|21999.89|21999.89|21999.89|21999.89|21999.24|21999.24|0
1644584030000|2022-02-11 12:53:50|21999.88|21999.88|21999.48|21999.48|21999.88|21999.88|21999.48|21999.48|0
1644584040000|2022-02-11 12:54:00|21999.54|21999.54|21999.86|21999.86|21999.96|21999.96|21999.52|21999.52|0
1644584050000|2022-02-11 12:54:10|21999.61|21999.61|21999.8|21999.8|21999.83|21999.83|21999.44|21999.44|0
1644584060000|2022-02-11 12:54:20|22000.03|22000.03|22000.21|22000.21|22000.21|22000.21|22000.03|22000.03|0
1644584070000|2022-02-11 12:54:30|22000.41|22000.41|22000.08|22000.08|22000.46|22000.46|22000.06|22000.06|0
1644584080000|2022-02-11 12:54:40|22000.05|22000.05|22000.49|22000.49|22000.49|22000.49|22000.05|22000.05|0
1644584090000|2022-02-11 12:54:50|22000.67|22000.67|22001.15|22001.15|22001.15|22001.15|22000.67|22000.67|0
1644584100000|2022-02-11 12:55:00|22001.22|22001.22|22000.85|22000.85|22001.39|22001.39|22000.85|22000.85|0
1644584110000|2022-02-11 12:55:10|22000.91|22000.91|22000.83|22000.83|22000.97|22000.97|22000.53|22000.53|0
1644584120000|2022-02-11 12:55:20|22000.9|22000.9|22000.95|22000.95|22001|22001|22000.7|22000.7|0
1644584130000|2022-02-11 12:55:30|22000.89|22000.89|22000.87|22000.87|22000.98|22000.98|22000.83|22000.83|0
1644584140000|2022-02-11 12:55:40|22000.93|22000.93|22000.99|22000.99|22001.18|22001.18|22000.84|22000.84|0
1644584150000|2022-02-11 12:55:50|22000.93|22000.93|22001.43|22001.43|22001.46|22001.46|22000.93|22000.93|0
1644584160000|2022-02-11 12:56:00|22001.36|22001.36|22001.5|22001.5|22001.61|22001.61|22001.36|22001.36|0
1644584170000|2022-02-11 12:56:10|22001.58|22001.58|22001.65|22001.65|22001.65|22001.65|22001.46|22001.46|0
1644584180000|2022-02-11 12:56:20|22001.51|22001.51|22001.81|22001.81|22001.81|22001.81|22001.51|22001.51|0
1644584190000|2022-02-11 12:56:30|22001.77|22001.77|22002.84|22002.84|22002.92|22002.92|22001.76|22001.76|0
1644584200000|2022-02-11 12:56:40|22002.78|22002.78|22002.77|22002.77|22002.89|22002.89|22002.71|22002.71|0
1644584210000|2022-02-11 12:56:50|22002.72|22002.72|22001.97|22001.97|22002.72|22002.72|22001.97|22001.97|0
1644584220000|2022-02-11 12:57:00|22001.92|22001.92|22001.8|22001.8|22002.07|22002.07|22001.75|22001.75|0
1644584230000|2022-02-11 12:57:10|22001.91|22001.91|22002.11|22002.11|22002.11|22002.11|22001.85|22001.85|0
1644584240000|2022-02-11 12:57:20|22001.88|22001.88|22002.11|22002.11|22002.22|22002.22|22001.88|22001.88|0
1644584250000|2022-02-11 12:57:30|22001.96|22001.96|22002.03|22002.03|22002.03|22002.03|22001.88|22001.88|0
1644584260000|2022-02-11 12:57:40|22002.11|22002.11|22002.08|22002.08|22002.22|22002.22|22001.96|22001.96|0
1644584270000|2022-02-11 12:57:50|22002.04|22002.04|22002.57|22002.57|22002.57|22002.57|22001.79|22001.79|0
1644584280000|2022-02-11 12:58:00|22002.47|22002.47|22002.12|22002.12|22002.47|22002.47|22002.12|22002.12|0
1644584290000|2022-02-11 12:58:10|22002.25|22002.25|22002.19|22002.19|22002.37|22002.37|22002.19|22002.19|0
1644584300000|2022-02-11 12:58:20|22002.11|22002.11|22001.88|22001.88|22002.11|22002.11|22001.77|22001.77|0
1644584310000|2022-02-11 12:58:30|22001.99|22001.99|22001.91|22001.91|22002.07|22002.07|22001.89|22001.89|0
1644584320000|2022-02-11 12:58:40|22001.65|22001.65|22001.91|22001.91|22001.97|22001.97|22001.65|22001.65|0
1644584330000|2022-02-11 12:58:50|22002.01|22002.01|22001.68|22001.68|22002.01|22002.01|22001.65|22001.65|0
1644584340000|2022-02-11 12:59:00|22001.8|22001.8|22002.36|22002.36|22002.36|22002.36|22001.8|22001.8|0
1644584350000|2022-02-11 12:59:10|22002.42|22002.42|22002.63|22002.63|22002.72|22002.72|22002.42|22002.42|0
1644584360000|2022-02-11 12:59:20|22002.51|22002.51|22002.03|22002.03|22002.64|22002.64|22001.97|22001.97|0
1644584370000|2022-02-11 12:59:30|22001.97|22001.97|22001.63|22001.63|22001.97|22001.97|22001.57|22001.57|0
1644584380000|2022-02-11 12:59:40|22001.56|22001.56|22001.96|22001.96|22002.04|22002.04|22001.56|22001.56|0
1644584390000|2022-02-11 12:59:50|22002.02|22002.02|22001.77|22001.77|22002.18|22002.18|22001.77|22001.77|0
1644584400000|2022-02-11 13:00:00|22001.74|22001.74|22001.37|22001.37|22001.87|22001.87|22001.27|22001.27|0
1644584410000|2022-02-11 13:00:10|22001.32|22001.32|22001.09|22001.09|22001.32|22001.32|22001.06|22001.06|0
1644584420000|2022-02-11 13:00:20|22001.02|22001.02|22000.85|22000.85|22001.02|22001.02|22000.8|22000.8|0
1644584430000|2022-02-11 13:00:30|22000.96|22000.96|22001.38|22001.38|22001.4|22001.4|22000.88|22000.88|0
1644584440000|2022-02-11 13:00:40|22001.36|22001.36|22001.48|22001.48|22001.48|22001.48|22001.36|22001.36|0
1644584450000|2022-02-11 13:00:50|22001.54|22001.54|22001.4|22001.4|22001.54|22001.54|22001.4|22001.4|0
1644584460000|2022-02-11 13:01:00|22001.16|22001.16|22001.17|22001.17|22001.29|22001.29|22001.11|22001.11|0
1644584470000|2022-02-11 13:01:10|22001.15|22001.15|22000.75|22000.75|22001.22|22001.22|22000.75|22000.75|0
1644584480000|2022-02-11 13:01:20|22000.59|22000.59|22001.62|22001.62|22001.62|22001.62|22000.59|22000.59|0
1644584490000|2022-02-11 13:01:30|22001.54|22001.54|22001.76|22001.76|22001.8|22001.8|22001.54|22001.54|0
1644584500000|2022-02-11 13:01:40|22001.88|22001.88|22002.3|22002.3|22002.52|22002.52|22001.83|22001.83|0
1644584510000|2022-02-11 13:01:50|22002.48|22002.48|22002.73|22002.73|22002.73|22002.73|22002.48|22002.48|0
1644584520000|2022-02-11 13:02:00|22002.66|22002.66|22002.62|22002.62|22002.75|22002.75|22002.62|22002.62|0
1644584530000|2022-02-11 13:02:10|22002.55|22002.55|22002.29|22002.29|22002.55|22002.55|22002.26|22002.26|0
1644584540000|2022-02-11 13:02:20|22002.2|22002.2|22002.44|22002.44|22002.65|22002.65|22002.2|22002.2|0
1644584550000|2022-02-11 13:02:30|22002.57|22002.57|22002.52|22002.52|22002.63|22002.63|22002.37|22002.37|0
1644584560000|2022-02-11 13:02:40|22002.56|22002.56|22002.48|22002.48|22002.91|22002.91|22002.48|22002.48|0
1644584570000|2022-02-11 13:02:50|22002.65|22002.65|22003.45|22003.45|22003.54|22003.54|22002.65|22002.65|0
1644584580000|2022-02-11 13:03:00|22003.28|22003.28|22003.29|22003.29|22003.43|22003.43|22003.13|22003.13|0
1644584590000|2022-02-11 13:03:10|22003.31|22003.31|22003.9|22003.9|22003.93|22003.93|22003.31|22003.31|0
1644584600000|2022-02-11 13:03:20|22003.94|22003.94|22003.99|22003.99|22004.16|22004.16|22003.94|22003.94|0
1644584610000|2022-02-11 13:03:30|22003.91|22003.91|22004.07|22004.07|22004.19|22004.19|22003.81|22003.81|0
1644584620000|2022-02-11 13:03:40|22004.16|22004.16|22004.01|22004.01|22004.29|22004.29|22004.01|22004.01|0
1644584630000|2022-02-11 13:03:50|22003.47|22003.47|22003.19|22003.19|22003.47|22003.47|22003.19|22003.19|0
1644584640000|2022-02-11 13:04:00|22003.14|22003.14|22001|22001|22003.14|22003.14|22000.88|22000.88|0
1644584650000|2022-02-11 13:04:10|22001.13|22001.13|22000.87|22000.87|22001.16|22001.16|22000.87|22000.87|0
1644584660000|2022-02-11 13:04:20|22000.93|22000.93|22000.69|22000.69|22000.94|22000.94|22000.67|22000.67|0
1644584670000|2022-02-11 13:04:30|22000.73|22000.73|22000.4|22000.4|22000.86|22000.86|22000.4|22000.4|0
1644584680000|2022-02-11 13:04:40|22000.46|22000.46|22000.65|22000.65|22000.7|22000.7|22000.4|22000.4|0
1644584690000|2022-02-11 13:04:50|22000.68|22000.68|22000.7|22000.7|22000.75|22000.75|22000.68|22000.68|0
1644584700000|2022-02-11 13:05:00|22000.77|22000.77|22000.77|22000.77|22000.93|22000.93|22000.68|22000.68|0
1644584710000|2022-02-11 13:05:10|22000.87|22000.87|22000.64|22000.64|22001.19|22001.19|22000.64|22000.64|0
1644584720000|2022-02-11 13:05:20|22000.66|22000.66|22000.54|22000.54|22000.96|22000.96|22000.54|22000.54|0
1644584730000|2022-02-11 13:05:30|22000.57|22000.57|22000.2|22000.2|22000.65|22000.65|22000.07|22000.07|0
1644584740000|2022-02-11 13:05:40|22000.25|22000.25|21999.94|21999.94|22000.25|22000.25|21999.94|21999.94|0
1644584750000|2022-02-11 13:05:50|21999.87|21999.87|21999.4|21999.4|21999.87|21999.87|21999.36|21999.36|0
1644584760000|2022-02-11 13:06:00|21999.25|21999.25|21999.21|21999.21|21999.28|21999.28|21999.08|21999.08|0
1644584770000|2022-02-11 13:06:10|21999.15|21999.15|21998.61|21998.61|21999.15|21999.15|21998.37|21998.37|0
1644584780000|2022-02-11 13:06:20|21997.85|21997.85|21997.97|21997.97|21998.1|21998.1|21997.83|21997.83|0
1644584790000|2022-02-11 13:06:30|21998.07|21998.07|21998.45|21998.45|21998.45|21998.45|21998.07|21998.07|0
1644584800000|2022-02-11 13:06:40|21998.48|21998.48|21999.54|21999.54|21999.54|21999.54|21998.41|21998.41|0
1644584810000|2022-02-11 13:06:50|21999.6|21999.6|21999.9|21999.9|21999.9|21999.9|21999.6|21999.6|0
1644584820000|2022-02-11 13:07:00|21999.79|21999.79|22000.89|22000.89|22000.89|22000.89|21999.79|21999.79|0
1644584830000|2022-02-11 13:07:10|22001.04|22001.04|22002|22002|22002|22002|22001.04|22001.04|0
1644584840000|2022-02-11 13:07:20|22002.08|22002.08|22003.08|22003.08|22003.08|22003.08|22002.03|22002.03|0
1644584850000|2022-02-11 13:07:30|22003.15|22003.15|22003.33|22003.33|22003.37|22003.37|22003.15|22003.15|0
1644584860000|2022-02-11 13:07:40|22003.4|22003.4|22003.65|22003.65|22003.65|22003.65|22003.32|22003.32|0
1644584870000|2022-02-11 13:07:50|22003.73|22003.73|22004.6|22004.6|22004.6|22004.6|22003.73|22003.73|0
1644584880000|2022-02-11 13:08:00|22004.64|22004.64|22004.49|22004.49|22004.87|22004.87|22004.49|22004.49|0
1644584890000|2022-02-11 13:08:10|22004.4|22004.4|22004.72|22004.72|22004.72|22004.72|22004.27|22004.27|0
1644584900000|2022-02-11 13:08:20|22004.8|22004.8|22004.68|22004.68|22004.8|22004.8|22004.48|22004.48|0
1644584910000|2022-02-11 13:08:30|22004.78|22004.78|22006.62|22006.62|22006.65|22006.65|22004.78|22004.78|0
1644584920000|2022-02-11 13:08:40|22006.66|22006.66|22006.92|22006.92|22006.92|22006.92|22006.6|22006.6|0
1644584930000|2022-02-11 13:08:50|22007|22007|22007.45|22007.45|22007.52|22007.52|22007|22007|0
1644584940000|2022-02-11 13:09:00|22007.22|22007.22|22007.07|22007.07|22007.46|22007.46|22007.07|22007.07|0
1644584950000|2022-02-11 13:09:10|22006.87|22006.87|22006.81|22006.81|22007.01|22007.01|22006.53|22006.53|0
1644584960000|2022-02-11 13:09:20|22006.9|22006.9|22006.82|22006.82|22006.97|22006.97|22006.63|22006.63|0
1644584970000|2022-02-11 13:09:30|22006.86|22006.86|22007.17|22007.17|22007.2|22007.2|22006.86|22006.86|0
1644584980000|2022-02-11 13:09:40|22007.22|22007.22|22006.95|22006.95|22007.22|22007.22|22006.89|22006.89|0
1644584990000|2022-02-11 13:09:50|22006.96|22006.96|22007.21|22007.21|22007.32|22007.32|22006.91|22006.91|0
1644585000000|2022-02-11 13:10:00|22007.07|22007.07|22007.34|22007.34|22007.55|22007.55|22007.07|22007.07|0
1644585010000|2022-02-11 13:10:10|22007.14|22007.14|22006.96|22006.96|22007.24|22007.24|22006.96|22006.96|0
1644585020000|2022-02-11 13:10:20|22007.11|22007.11|22007.12|22007.12|22007.12|22007.12|22007.03|22007.03|0
1644585030000|2022-02-11 13:10:30|22007.16|22007.16|22007.23|22007.23|22007.23|22007.23|22007.16|22007.16|0
1644585040000|2022-02-11 13:10:40|22007.29|22007.29|22007.44|22007.44|22007.53|22007.53|22007.21|22007.21|0
1644585050000|2022-02-11 13:10:50|22007.39|22007.39|22007.61|22007.61|22007.81|22007.81|22007.39|22007.39|0
1644585060000|2022-02-11 13:11:00|22007.68|22007.68|22006.93|22006.93|22007.68|22007.68|22006.93|22006.93|0
1644585070000|2022-02-11 13:11:10|22006.98|22006.98|22007.32|22007.32|22007.42|22007.42|22006.93|22006.93|0
1644585080000|2022-02-11 13:11:20|22007.27|22007.27|22006.93|22006.93|22007.33|22007.33|22006.9|22006.9|0
1644585090000|2022-02-11 13:11:30|22007.08|22007.08|22007.96|22007.96|22007.96|22007.96|22007.08|22007.08|0
1644585100000|2022-02-11 13:11:40|22008.02|22008.02|22007.86|22007.86|22008.24|22008.24|22007.84|22007.84|0
1644585110000|2022-02-11 13:11:50|22007.99|22007.99|22009.82|22009.82|22009.82|22009.82|22007.99|22007.99|0
1644585120000|2022-02-11 13:12:00|22009.76|22009.76|22010.62|22010.62|22010.62|22010.62|22009.76|22009.76|0
1644585130000|2022-02-11 13:12:10|22010.71|22010.71|22011.48|22011.48|22011.48|22011.48|22010.71|22010.71|0
1644585140000|2022-02-11 13:12:20|22011.43|22011.43|22011.29|22011.29|22011.48|22011.48|22011.16|22011.16|0
1644585150000|2022-02-11 13:12:30|22011.25|22011.25|22011.25|22011.25|22011.25|22011.25|22011.25|22011.25|0
1644585160000|2022-02-11 13:12:40|22011.02|22011.02|22010.71|22010.71|22011.09|22011.09|22010.71|22010.71|0
1644585170000|2022-02-11 13:12:50|22010.84|22010.84|22010.44|22010.44|22010.84|22010.84|22010.39|22010.39|0
1644585180000|2022-02-11 13:13:00|22010.23|22010.23|22010.38|22010.38|22010.38|22010.38|22010.19|22010.19|0
1644585190000|2022-02-11 13:13:10|22010.42|22010.42|22010.97|22010.97|22011.11|22011.11|22010.37|22010.37|0
1644585200000|2022-02-11 13:13:20|22010.8|22010.8|22010.54|22010.54|22010.8|22010.8|22010.38|22010.38|0
1644585210000|2022-02-11 13:13:30|22010.61|22010.61|22010.18|22010.18|22010.61|22010.61|22010.18|22010.18|0
1644585220000|2022-02-11 13:13:40|22010.09|22010.09|22010.39|22010.39|22010.39|22010.39|22010.04|22010.04|0
1644585230000|2022-02-11 13:13:50|22010.34|22010.34|22010.13|22010.13|22010.45|22010.45|22010.13|22010.13|0
1644585240000|2022-02-11 13:14:00|22010.07|22010.07|22009.54|22009.54|22010.07|22010.07|22009.4|22009.4|0
1644585250000|2022-02-11 13:14:10|22009.69|22009.69|22010.05|22010.05|22010.05|22010.05|22009.69|22009.69|0
1644585260000|2022-02-11 13:14:20|22010.3|22010.3|22010.58|22010.58|22010.77|22010.77|22010.3|22010.3|0
1644585270000|2022-02-11 13:14:30|22010.61|22010.61|22010.17|22010.17|22010.66|22010.66|22010.17|22010.17|0
1644585280000|2022-02-11 13:14:40|22010.22|22010.22|22010.58|22010.58|22010.58|22010.58|22009.99|22009.99|0
1644585290000|2022-02-11 13:14:50|22010.52|22010.52|22010.41|22010.41|22010.66|22010.66|22010.41|22010.41|0
1644585300000|2022-02-11 13:15:00|22010.28|22010.28|22009.99|22009.99|22010.47|22010.47|22009.91|22009.91|0
1644585310000|2022-02-11 13:15:10|22009.73|22009.73|22010.58|22010.58|22010.58|22010.58|22009.73|22009.73|0
1644585320000|2022-02-11 13:15:20|22010.68|22010.68|22011.21|22011.21|22011.21|22011.21|22010.68|22010.68|0
1644585330000|2022-02-11 13:15:30|22011.32|22011.32|22011.33|22011.33|22011.45|22011.45|22010.93|22010.93|0
1644585340000|2022-02-11 13:15:40|22011.28|22011.28|22011.68|22011.68|22011.73|22011.73|22011.26|22011.26|0
1644585350000|2022-02-11 13:15:50|22011.73|22011.73|22011.47|22011.47|22011.73|22011.73|22011.47|22011.47|0
1644585360000|2022-02-11 13:16:00|22011.54|22011.54|22011.3|22011.3|22011.79|22011.79|22011.3|22011.3|0
1644585370000|2022-02-11 13:16:10|22011.34|22011.34|22011.36|22011.36|22011.56|22011.56|22011.26|22011.26|0
1644585380000|2022-02-11 13:16:20|22011.05|22011.05|22010.63|22010.63|22011.05|22011.05|22010.63|22010.63|0
1644585390000|2022-02-11 13:16:30|22010.7|22010.7|22010.48|22010.48|22010.7|22010.7|22010.48|22010.48|0
1644585400000|2022-02-11 13:16:40|22010.52|22010.52|22010.48|22010.48|22010.63|22010.63|22010.46|22010.46|0
1644585410000|2022-02-11 13:16:50|22010.57|22010.57|22010.51|22010.51|22010.71|22010.71|22010.51|22010.51|0
1644585420000|2022-02-11 13:17:00|22010.58|22010.58|22010.51|22010.51|22010.77|22010.77|22010.47|22010.47|0
1644585430000|2022-02-11 13:17:10|22010.48|22010.48|22010.48|22010.48|22010.64|22010.64|22010.48|22010.48|0
1644585440000|2022-02-11 13:17:20|22010.59|22010.59|22010.46|22010.46|22010.75|22010.75|22010.46|22010.46|0
1644585450000|2022-02-11 13:17:30|22010.44|22010.44|22010.45|22010.45|22010.74|22010.74|22010.34|22010.34|0
1644585460000|2022-02-11 13:17:40|22010.49|22010.49|22010.82|22010.82|22010.82|22010.82|22010.49|22010.49|0
1644585470000|2022-02-11 13:17:50|22010.9|22010.9|22010.79|22010.79|22010.9|22010.9|22010.79|22010.79|0
1644585480000|2022-02-11 13:18:00|22010.61|22010.61|22010.09|22010.09|22010.61|22010.61|22009.96|22009.96|0
1644585490000|2022-02-11 13:18:10|22010.05|22010.05|22010.12|22010.12|22010.45|22010.45|22010.05|22010.05|0
1644585500000|2022-02-11 13:18:20|22010.24|22010.24|22010.48|22010.48|22010.54|22010.54|22010.15|22010.15|0
1644585510000|2022-02-11 13:18:30|22010.43|22010.43|22010.37|22010.37|22010.53|22010.53|22010.08|22010.08|0
1644585520000|2022-02-11 13:18:40|22010.29|22010.29|22010.44|22010.44|22010.44|22010.44|22010.29|22010.29|0
1644585530000|2022-02-11 13:18:50|22010.49|22010.49|22011.36|22011.36|22011.41|22011.41|22010.47|22010.47|0
1644585540000|2022-02-11 13:19:00|22011.52|22011.52|22012.24|22012.24|22012.24|22012.24|22011.52|22011.52|0
1644585550000|2022-02-11 13:19:10|22012.1|22012.1|22012.19|22012.19|22012.19|22012.19|22012.1|22012.1|0
1644585560000|2022-02-11 13:19:20|22012.23|22012.23|22011.75|22011.75|22012.23|22012.23|22011.57|22011.57|0
1644585570000|2022-02-11 13:19:30|22011.82|22011.82|22012.71|22012.71|22012.78|22012.78|22011.8|22011.8|0
1644585580000|2022-02-11 13:19:40|22012.66|22012.66|22012.9|22012.9|22012.95|22012.95|22012.66|22012.66|0
1644585590000|2022-02-11 13:19:50|22012.64|22012.64|22013.05|22013.05|22013.05|22013.05|22012.64|22012.64|0
1644585600000|2022-02-11 13:20:00|22012.99|22012.99|22013.19|22013.19|22013.2|22013.2|22012.93|22012.93|0
1644585610000|2022-02-11 13:20:10|22013.27|22013.27|22014.42|22014.42|22014.42|22014.42|22013.25|22013.25|0
1644585620000|2022-02-11 13:20:20|22014.45|22014.45|22014.91|22014.91|22014.91|22014.91|22014.3|22014.3|0
1644585630000|2022-02-11 13:20:30|22014.94|22014.94|22016.1|22016.1|22016.1|22016.1|22014.94|22014.94|0
1644585640000|2022-02-11 13:20:40|22016.18|22016.18|22016.11|22016.11|22016.18|22016.18|22016.06|22016.06|0
1644585650000|2022-02-11 13:20:50|22016.07|22016.07|22015.92|22015.92|22016.07|22016.07|22015.92|22015.92|0
1644585660000|2022-02-11 13:21:00|22016.08|22016.08|22016.51|22016.51|22016.54|22016.54|22016.08|22016.08|0
1644585670000|2022-02-11 13:21:10|22016.72|22016.72|22017.19|22017.19|22017.19|22017.19|22016.35|22016.35|0
1644585680000|2022-02-11 13:21:20|22017.29|22017.29|22017.12|22017.12|22017.83|22017.83|22017.12|22017.12|0
1644585690000|2022-02-11 13:21:30|22017.23|22017.23|22017.49|22017.49|22017.49|22017.49|22017.23|22017.23|0
1644585700000|2022-02-11 13:21:40|22017.57|22017.57|22017.69|22017.69|22017.9|22017.9|22017.56|22017.56|0
1644585710000|2022-02-11 13:21:50|22017.78|22017.78|22017.77|22017.77|22017.87|22017.87|22017.69|22017.69|0
1644585720000|2022-02-11 13:22:00|22017.71|22017.71|22017.45|22017.45|22017.71|22017.71|22017.45|22017.45|0
1644585730000|2022-02-11 13:22:10|22017.57|22017.57|22017.91|22017.91|22017.91|22017.91|22017.43|22017.43|0
1644585740000|2022-02-11 13:22:20|22017.89|22017.89|22018.59|22018.59|22018.59|22018.59|22017.89|22017.89|0
1644585750000|2022-02-11 13:22:30|22018.64|22018.64|22018.27|22018.27|22018.75|22018.75|22018.27|22018.27|0
1644585760000|2022-02-11 13:22:40|22018.34|22018.34|22018.74|22018.74|22018.74|22018.74|22018.24|22018.24|0
1644585770000|2022-02-11 13:22:50|22019.05|22019.05|22019.54|22019.54|22019.54|22019.54|22018.91|22018.91|0
1644585780000|2022-02-11 13:23:00|22019.69|22019.69|22021.07|22021.07|22021.07|22021.07|22019.69|22019.69|0
1644585790000|2022-02-11 13:23:10|22021.21|22021.21|22021.38|22021.38|22021.38|22021.38|22021.21|22021.21|0
1644585800000|2022-02-11 13:23:20|22021.32|22021.32|22021.25|22021.25|22021.32|22021.32|22021.12|22021.12|0
1644585810000|2022-02-11 13:23:30|22021.3|22021.3|22021.75|22021.75|22021.75|22021.75|22021.25|22021.25|0
1644585820000|2022-02-11 13:23:40|22021.84|22021.84|22021.9|22021.9|22021.94|22021.94|22021.84|22021.84|0
1644585830000|2022-02-11 13:23:50|22021.83|22021.83|22022.54|22022.54|22022.54|22022.54|22021.83|22021.83|0
1644585840000|2022-02-11 13:24:00|22022.44|22022.44|22022.53|22022.53|22022.73|22022.73|22022.44|22022.44|0
1644585850000|2022-02-11 13:24:10|22022.46|22022.46|22022.44|22022.44|22022.69|22022.69|22022.42|22022.42|0
1644585860000|2022-02-11 13:24:20|22022.38|22022.38|22022.41|22022.41|22022.41|22022.41|22022.31|22022.31|0
1644585870000|2022-02-11 13:24:30|22022.61|22022.61|22023.07|22023.07|22023.07|22023.07|22022.61|22022.61|0
1644585880000|2022-02-11 13:24:40|22023.14|22023.14|22023.22|22023.22|22023.25|22023.25|22022.83|22022.83|0
1644585890000|2022-02-11 13:24:50|22023.29|22023.29|22023.08|22023.08|22023.32|22023.32|22023.01|22023.01|0
1644585900000|2022-02-11 13:25:00|22023.03|22023.03|22022.73|22022.73|22023.18|22023.18|22022.73|22022.73|0
1644585910000|2022-02-11 13:25:10|22022.65|22022.65|22022.76|22022.76|22022.76|22022.76|22022.59|22022.59|0
1644585920000|2022-02-11 13:25:20|22022.69|22022.69|22022.65|22022.65|22022.76|22022.76|22022.65|22022.65|0
1644585930000|2022-02-11 13:25:30|22022.71|22022.71|22023.32|22023.32|22023.32|22023.32|22022.71|22022.71|0
1644585940000|2022-02-11 13:25:40|22023.37|22023.37|22023.75|22023.75|22023.75|22023.75|22023.37|22023.37|0
1644585950000|2022-02-11 13:25:50|22023.71|22023.71|22023.89|22023.89|22023.89|22023.89|22023.71|22023.71|0
1644585960000|2022-02-11 13:26:00|22023.85|22023.85|22024.2|22024.2|22024.26|22024.26|22023.85|22023.85|0
1644585970000|2022-02-11 13:26:10|22024.25|22024.25|22024.32|22024.32|22024.68|22024.68|22024.25|22024.25|0
1644585980000|2022-02-11 13:26:20|22024.25|22024.25|22024.04|22024.04|22024.28|22024.28|22024.04|22024.04|0
1644585990000|2022-02-11 13:26:30|22024.12|22024.12|22023.94|22023.94|22024.17|22024.17|22023.94|22023.94|0
1644586000000|2022-02-11 13:26:40|22023.87|22023.87|22023.66|22023.66|22023.87|22023.87|22023.57|22023.57|0
1644586010000|2022-02-11 13:26:50|22023.63|22023.63|22023.75|22023.75|22023.75|22023.75|22023.39|22023.39|0
1644586020000|2022-02-11 13:27:00|22023.97|22023.97|22023.88|22023.88|22024.01|22024.01|22023.84|22023.84|0
1644586030000|2022-02-11 13:27:10|22024.02|22024.02|22023.66|22023.66|22024.02|22024.02|22023.66|22023.66|0
1644586040000|2022-02-11 13:27:20|22023.54|22023.54|22023.15|22023.15|22023.54|22023.54|22023.15|22023.15|0
1644586050000|2022-02-11 13:27:30|22023.18|22023.18|22023.19|22023.19|22023.19|22023.19|22022.91|22022.91|0
1644586060000|2022-02-11 13:27:40|22023.21|22023.21|22022.67|22022.67|22023.35|22023.35|22022.58|22022.58|0
1644586070000|2022-02-11 13:27:50|22022.65|22022.65|22022.53|22022.53|22022.65|22022.65|22022.45|22022.45|0
1644586080000|2022-02-11 13:28:00|22022.48|22022.48|22021.72|22021.72|22022.48|22022.48|22021.64|22021.64|0
1644586090000|2022-02-11 13:28:10|22021.44|22021.44|22021.13|22021.13|22021.44|22021.44|22020.92|22020.92|0
1644586100000|2022-02-11 13:28:20|22021.05|22021.05|22020.67|22020.67|22021.05|22021.05|22020.67|22020.67|0
1644586110000|2022-02-11 13:28:30|22020.62|22020.62|22020.16|22020.16|22020.71|22020.71|22020.16|22020.16|0
1644586120000|2022-02-11 13:28:40|22020.13|22020.13|22020.35|22020.35|22020.48|22020.48|22020.13|22020.13|0
1644586130000|2022-02-11 13:28:50|22020.42|22020.42|22019.91|22019.91|22020.42|22020.42|22019.91|22019.91|0
1644586140000|2022-02-11 13:29:00|22019.98|22019.98|22020.21|22020.21|22020.4|22020.4|22019.98|22019.98|0
1644586150000|2022-02-11 13:29:10|22020.27|22020.27|22020.14|22020.14|22020.48|22020.48|22020.03|22020.03|0
1644586160000|2022-02-11 13:29:20|22020.41|22020.41|22021.04|22021.04|22021.04|22021.04|22020.36|22020.36|0
1644586170000|2022-02-11 13:29:30|22021.17|22021.17|22021.97|22021.97|22022.04|22022.04|22021.17|22021.17|0
1644586180000|2022-02-11 13:29:40|22021.94|22021.94|22021.92|22021.92|22022.18|22022.18|22021.82|22021.82|0
1644586190000|2022-02-11 13:29:50|22021.96|22021.96|22021.93|22021.93|22022.04|22022.04|22021.85|22021.85|0
1644586200000|2022-02-11 13:30:00|22021.86|22021.86|22022.19|22022.19|22022.19|22022.19|22021.78|22021.78|0
1644586210000|2022-02-11 13:30:10|22022.15|22022.15|22022.46|22022.46|22022.46|22022.46|22021.73|22021.73|0
1644586220000|2022-02-11 13:30:20|22022.44|22022.44|22022.26|22022.26|22022.62|22022.62|22022.26|22022.26|0
1644586230000|2022-02-11 13:30:30|22022.42|22022.42|22022.5|22022.5|22022.59|22022.59|22022.33|22022.33|0
1644586240000|2022-02-11 13:30:40|22022.47|22022.47|22022.1|22022.1|22022.47|22022.47|22022.1|22022.1|0
1644586250000|2022-02-11 13:30:50|22022.18|22022.18|22022.18|22022.18|22022.18|22022.18|22022.18|22022.18|0
1644586260000|2022-02-11 13:31:00|22022.11|22022.11|22022.58|22022.58|22022.64|22022.64|22022.11|22022.11|0
1644586270000|2022-02-11 13:31:10|22022.51|22022.51|22022.62|22022.62|22022.8|22022.8|22022.5|22022.5|0
1644586280000|2022-02-11 13:31:20|22022.68|22022.68|22022.09|22022.09|22022.68|22022.68|22022.09|22022.09|0
1644586290000|2022-02-11 13:31:30|22022.16|22022.16|22021.96|22021.96|22022.2|22022.2|22021.96|22021.96|0
1644586300000|2022-02-11 13:31:40|22021.91|22021.91|22021.62|22021.62|22022.07|22022.07|22021.62|22021.62|0
1644586310000|2022-02-11 13:31:50|22021.6|22021.6|22021.7|22021.7|22021.87|22021.87|22021.6|22021.6|0
1644586320000|2022-02-11 13:32:00|22021.65|22021.65|22021.79|22021.79|22022.01|22022.01|22021.5|22021.5|0
1644586330000|2022-02-11 13:32:10|22021.66|22021.66|22021.45|22021.45|22021.66|22021.66|22021.45|22021.45|0
1644586340000|2022-02-11 13:32:20|22021.36|22021.36|22020.57|22020.57|22021.36|22021.36|22020.4|22020.4|0
1644586350000|2022-02-11 13:32:30|22020.29|22020.29|22019.09|22019.09|22020.29|22020.29|22019.09|22019.09|0
1644586360000|2022-02-11 13:32:40|22019.04|22019.04|22018.81|22018.81|22019.04|22019.04|22018.77|22018.77|0
1644586370000|2022-02-11 13:32:50|22018.62|22018.62|22018.94|22018.94|22019.12|22019.12|22018.45|22018.45|0
1644586380000|2022-02-11 13:33:00|22019.04|22019.04|22019.6|22019.6|22019.6|22019.6|22019.04|22019.04|0
1644586390000|2022-02-11 13:33:10|22019.71|22019.71|22019.94|22019.94|22020.04|22020.04|22019.71|22019.71|0
1644586400000|2022-02-11 13:33:20|22019.97|22019.97|22019.5|22019.5|22019.97|22019.97|22019.35|22019.35|0
1644586410000|2022-02-11 13:33:30|22019.43|22019.43|22019.76|22019.76|22019.8|22019.8|22019.43|22019.43|0
1644586420000|2022-02-11 13:33:40|22019.63|22019.63|22020.58|22020.58|22020.58|22020.58|22019.63|22019.63|0
1644586430000|2022-02-11 13:33:50|22020.64|22020.64|22020.33|22020.33|22020.71|22020.71|22020.33|22020.33|0
1644586440000|2022-02-11 13:34:00|22020.1|22020.1|22019.68|22019.68|22020.1|22020.1|22019.68|22019.68|0
1644586450000|2022-02-11 13:34:10|22019.59|22019.59|22019.66|22019.66|22019.66|22019.66|22019.49|22019.49|0
1644586460000|2022-02-11 13:34:20|22019.78|22019.78|22020.45|22020.45|22020.61|22020.61|22019.78|22019.78|0
1644586470000|2022-02-11 13:34:30|22020.5|22020.5|22020.9|22020.9|22020.9|22020.9|22020.5|22020.5|0
1644586480000|2022-02-11 13:34:40|22020.97|22020.97|22020.54|22020.54|22021.01|22021.01|22020.54|22020.54|0
1644586490000|2022-02-11 13:34:50|22020.59|22020.59|22019.82|22019.82|22020.59|22020.59|22019.18|22019.18|0
1644586500000|2022-02-11 13:35:00|22020.07|22020.07|22019.99|22019.99|22020.17|22020.17|22019.86|22019.86|0
1644586510000|2022-02-11 13:35:10|22020.05|22020.05|22020.5|22020.5|22020.5|22020.5|22020.05|22020.05|0
1644586520000|2022-02-11 13:35:20|22020.58|22020.58|22020.18|22020.18|22020.82|22020.82|22020.18|22020.18|0
1644586530000|2022-02-11 13:35:30|22020.26|22020.26|22019.95|22019.95|22020.26|22020.26|22019.9|22019.9|0
1644586540000|2022-02-11 13:35:40|22020.01|22020.01|22020.52|22020.52|22020.57|22020.57|22019.87|22019.87|0
1644586550000|2022-02-11 13:35:50|22020.57|22020.57|22019.98|22019.98|22020.57|22020.57|22019.98|22019.98|0
1644586560000|2022-02-11 13:36:00|22020.37|22020.37|22020.12|22020.12|22020.37|22020.37|22019.72|22019.72|0
1644586570000|2022-02-11 13:36:10|22020.05|22020.05|22020.03|22020.03|22020.15|22020.15|22019.95|22019.95|0
1644586580000|2022-02-11 13:36:20|22019.88|22019.88|22019.77|22019.77|22019.88|22019.88|22019.58|22019.58|0
1644586590000|2022-02-11 13:36:30|22019.94|22019.94|22020.09|22020.09|22020.16|22020.16|22019.83|22019.83|0
1644586600000|2022-02-11 13:36:40|22019.99|22019.99|22020.33|22020.33|22020.33|22020.33|22019.99|22019.99|0
1644586610000|2022-02-11 13:36:50|22020.41|22020.41|22020.57|22020.57|22020.57|22020.57|22020.41|22020.41|0
1644586620000|2022-02-11 13:37:00|22020.47|22020.47|22021.15|22021.15|22021.56|22021.56|22020.47|22020.47|0
1644586630000|2022-02-11 13:37:10|22021.22|22021.22|22021.61|22021.61|22021.61|22021.61|22021.15|22021.15|0
1644586640000|2022-02-11 13:37:20|22021.66|22021.66|22022.3|22022.3|22022.44|22022.44|22021.66|22021.66|0
1644586650000|2022-02-11 13:37:30|22022.26|22022.26|22022.43|22022.43|22022.43|22022.43|22022.16|22022.16|0
1644586660000|2022-02-11 13:37:40|22022.5|22022.5|22023.04|22023.04|22023.04|22023.04|22022.42|22022.42|0
1644586670000|2022-02-11 13:37:50|22023.18|22023.18|22023.51|22023.51|22023.51|22023.51|22023.18|22023.18|0
1644586680000|2022-02-11 13:38:00|22023.62|22023.62|22023.43|22023.43|22023.62|22023.62|22023.42|22023.42|0
1644586690000|2022-02-11 13:38:10|22023.26|22023.26|22023.88|22023.88|22023.88|22023.88|22023.26|22023.26|0
1644586700000|2022-02-11 13:38:20|22023.93|22023.93|22024.43|22024.43|22024.43|22024.43|22023.93|22023.93|0
1644586710000|2022-02-11 13:38:30|22024.69|22024.69|22025.02|22025.02|22025.02|22025.02|22024.36|22024.36|0
1644586720000|2022-02-11 13:38:40|22025.09|22025.09|22025.28|22025.28|22025.49|22025.49|22025.09|22025.09|0
1644586730000|2022-02-11 13:38:50|22025.35|22025.35|22026.72|22026.72|22026.72|22026.72|22025.35|22025.35|0
1644586740000|2022-02-11 13:39:00|22026.83|22026.83|22027.22|22027.22|22027.27|22027.27|22026.83|22026.83|0
1644586750000|2022-02-11 13:39:10|22027.33|22027.33|22027.54|22027.54|22027.6|22027.6|22027.33|22027.33|0
1644586760000|2022-02-11 13:39:20|22027.49|22027.49|22028.28|22028.28|22028.28|22028.28|22027.49|22027.49|0
1644586770000|2022-02-11 13:39:30|22028.33|22028.33|22028.33|22028.33|22028.45|22028.45|22028.22|22028.22|0
1644586780000|2022-02-11 13:39:40|22028.43|22028.43|22029.43|22029.43|22029.43|22029.43|22028.43|22028.43|0
1644586790000|2022-02-11 13:39:50|22029.5|22029.5|22030.07|22030.07|22030.17|22030.17|22029.48|22029.48|0
1644586800000|2022-02-11 13:40:00|22030|22030|22030.86|22030.86|22030.86|22030.86|22030|22030|0
1644586810000|2022-02-11 13:40:10|22030.97|22030.97|22030.61|22030.61|22030.97|22030.97|22030.55|22030.55|0
1644586820000|2022-02-11 13:40:20|22030.75|22030.75|22030.78|22030.78|22030.78|22030.78|22030.6|22030.6|0
1644586830000|2022-02-11 13:40:30|22030.83|22030.83|22030.62|22030.62|22031.16|22031.16|22030.62|22030.62|0
1644586840000|2022-02-11 13:40:40|22030.44|22030.44|22030.57|22030.57|22030.57|22030.57|22030.44|22030.44|0
1644586850000|2022-02-11 13:40:50|22030.64|22030.64|22030.52|22030.52|22030.64|22030.64|22030.45|22030.45|0
1644586860000|2022-02-11 13:41:00|22030.66|22030.66|22031.44|22031.44|22031.44|22031.44|22030.66|22030.66|0
1644586870000|2022-02-11 13:41:10|22031.39|22031.39|22031.44|22031.44|22031.58|22031.58|22031.18|22031.18|0
1644586880000|2022-02-11 13:41:20|22031.53|22031.53|22031.66|22031.66|22031.83|22031.83|22031.53|22031.53|0
1644586890000|2022-02-11 13:41:30|22031.77|22031.77|22032.16|22032.16|22032.16|22032.16|22031.69|22031.69|0
1644586900000|2022-02-11 13:41:40|22032.2|22032.2|22033.3|22033.3|22033.3|22033.3|22032.2|22032.2|0
1644586910000|2022-02-11 13:41:50|22033.33|22033.33|22035|22035|22035|22035|22033.33|22033.33|0
1644586920000|2022-02-11 13:42:00|22035.09|22035.09|22035.4|22035.4|22035.4|22035.4|22035.09|22035.09|0
1644586930000|2022-02-11 13:42:10|22035.56|22035.56|22035.74|22035.74|22035.74|22035.74|22035.56|22035.56|0
1644586940000|2022-02-11 13:42:20|22035.89|22035.89|22036.07|22036.07|22036.19|22036.19|22035.89|22035.89|0
1644586950000|2022-02-11 13:42:30|22036.14|22036.14|22036.49|22036.49|22036.49|22036.49|22036.14|22036.14|0
1644586960000|2022-02-11 13:42:40|22036.44|22036.44|22036.53|22036.53|22036.53|22036.53|22036.44|22036.44|0
1644586970000|2022-02-11 13:42:50|22036.58|22036.58|22036.85|22036.85|22037.02|22037.02|22036.46|22036.46|0
1644586980000|2022-02-11 13:43:00|22036.8|22036.8|22036.65|22036.65|22036.8|22036.8|22036.46|22036.46|0
1644586990000|2022-02-11 13:43:10|22036.78|22036.78|22037.21|22037.21|22037.21|22037.21|22036.78|22036.78|0
1644587000000|2022-02-11 13:43:20|22037.32|22037.32|22037.75|22037.75|22037.75|22037.75|22037.32|22037.32|0
1644587010000|2022-02-11 13:43:30|22037.82|22037.82|22038.18|22038.18|22038.18|22038.18|22037.82|22037.82|0
1644587020000|2022-02-11 13:43:40|22038.15|22038.15|22038.52|22038.52|22038.66|22038.66|22038.15|22038.15|0
1644587030000|2022-02-11 13:43:50|22038.24|22038.24|22038.03|22038.03|22038.24|22038.24|22037.23|22037.23|0
1644587040000|2022-02-11 13:44:00|22037.96|22037.96|22037.64|22037.64|22038.67|22038.67|22037.64|22037.64|0
1644587050000|2022-02-11 13:44:10|22037.53|22037.53|22037.23|22037.23|22037.53|22037.53|22037.23|22037.23|0
1644587060000|2022-02-11 13:44:20|22037.15|22037.15|22036.9|22036.9|22037.15|22037.15|22036.86|22036.86|0
1644587070000|2022-02-11 13:44:30|22036.82|22036.82|22036.7|22036.7|22036.96|22036.96|22036.7|22036.7|0
1644587080000|2022-02-11 13:44:40|22036.66|22036.66|22036.51|22036.51|22036.66|22036.66|22036.37|22036.37|0
1644587090000|2022-02-11 13:44:50|22036.39|22036.39|22036.59|22036.59|22036.85|22036.85|22036.36|22036.36|0
1644587100000|2022-02-11 13:45:00|22036.51|22036.51|22036.7|22036.7|22036.89|22036.89|22036.51|22036.51|0
1644587110000|2022-02-11 13:45:10|22036.76|22036.76|22037.36|22037.36|22037.36|22037.36|22036.76|22036.76|0
1644587120000|2022-02-11 13:45:20|22037.22|22037.22|22036.96|22036.96|22037.22|22037.22|22036.92|22036.92|0
1644587130000|2022-02-11 13:45:30|22037.21|22037.21|22037.23|22037.23|22037.23|22037.23|22037.16|22037.16|0
1644587140000|2022-02-11 13:45:40|22037.3|22037.3|22037.47|22037.47|22037.58|22037.58|22037.27|22037.27|0
1644587150000|2022-02-11 13:45:50|22037.49|22037.49|22038.16|22038.16|22038.16|22038.16|22037.45|22037.45|0
1644587160000|2022-02-11 13:46:00|22038.26|22038.26|22038.12|22038.12|22038.78|22038.78|22038.12|22038.12|0
1644587170000|2022-02-11 13:46:10|22037.98|22037.98|22037.9|22037.9|22038.15|22038.15|22037.9|22037.9|0
1644587180000|2022-02-11 13:46:20|22037.96|22037.96|22038.87|22038.87|22038.87|22038.87|22037.96|22037.96|0
1644587190000|2022-02-11 13:46:30|22038.99|22038.99|22039.15|22039.15|22039.15|22039.15|22038.74|22038.74|0
1644587200000|2022-02-11 13:46:40|22039.21|22039.21|22039.01|22039.01|22039.24|22039.24|22039.01|22039.01|0
1644587210000|2022-02-11 13:46:50|22038.89|22038.89|22038.99|22038.99|22039.02|22039.02|22038.88|22038.88|0
1644587220000|2022-02-11 13:47:00|22038.93|22038.93|22038.59|22038.59|22038.93|22038.93|22038.56|22038.56|0
1644587230000|2022-02-11 13:47:10|22038.63|22038.63|22038.78|22038.78|22038.78|22038.78|22038.63|22038.63|0
1644587240000|2022-02-11 13:47:20|22038.9|22038.9|22039.01|22039.01|22039.01|22039.01|22038.9|22038.9|0
1644587250000|2022-02-11 13:47:30|22039.08|22039.08|22039.33|22039.33|22039.39|22039.39|22039.08|22039.08|0
1644587260000|2022-02-11 13:47:40|22039.25|22039.25|22039.18|22039.18|22039.29|22039.29|22039.18|22039.18|0
1644587270000|2022-02-11 13:47:50|22039.24|22039.24|22039.01|22039.01|22039.24|22039.24|22038.95|22038.95|0
1644587280000|2022-02-11 13:48:00|22038.97|22038.97|22039.03|22039.03|22039.03|22039.03|22038.91|22038.91|0
1644587290000|2022-02-11 13:48:10|22039.02|22039.02|22039.07|22039.07|22039.11|22039.11|22039.02|22039.02|0
1644587300000|2022-02-11 13:48:20|22039.05|22039.05|22038.78|22038.78|22039.05|22039.05|22038.78|22038.78|0
1644587310000|2022-02-11 13:48:30|22038.7|22038.7|22038.6|22038.6|22038.7|22038.7|22038.6|22038.6|0
1644587320000|2022-02-11 13:48:40|22038.5|22038.5|22038.59|22038.59|22038.61|22038.61|22038.5|22038.5|0
1644587330000|2022-02-11 13:48:50|22038.63|22038.63|22039.32|22039.32|22039.32|22039.32|22038.63|22038.63|0
1644587340000|2022-02-11 13:49:00|22039.25|22039.25|22038.75|22038.75|22039.49|22039.49|22038.7|22038.7|0
1644587350000|2022-02-11 13:49:10|22038.68|22038.68|22039.05|22039.05|22039.05|22039.05|22038.68|22038.68|0
1644587360000|2022-02-11 13:49:20|22039.19|22039.19|22039.05|22039.05|22039.19|22039.19|22038.75|22038.75|0
1644587370000|2022-02-11 13:49:30|22039.13|22039.13|22039.18|22039.18|22039.22|22039.22|22039.13|22039.13|0
1644587380000|2022-02-11 13:49:40|22039.4|22039.4|22040.48|22040.48|22040.56|22040.56|22039.4|22039.4|0
1644587390000|2022-02-11 13:49:50|22040.55|22040.55|22040.43|22040.43|22040.58|22040.58|22040.36|22040.36|0
1644587400000|2022-02-11 13:50:00|22040.47|22040.47|22040.35|22040.35|22040.57|22040.57|22040.35|22040.35|0
1644587410000|2022-02-11 13:50:10|22040.42|22040.42|22040.6|22040.6|22040.67|22040.67|22040.42|22040.42|0
1644587420000|2022-02-11 13:50:20|22040.65|22040.65|22040.37|22040.37|22040.73|22040.73|22040.37|22040.37|0
1644587430000|2022-02-11 13:50:30|22040.27|22040.27|22040.08|22040.08|22040.27|22040.27|22040.08|22040.08|0
1644587440000|2022-02-11 13:50:40|22040|22040|22039.94|22039.94|22040.15|22040.15|22039.94|22039.94|0
1644587450000|2022-02-11 13:50:50|22040.02|22040.02|22039.68|22039.68|22040.04|22040.04|22039.68|22039.68|0
1644587460000|2022-02-11 13:51:00|22039.98|22039.98|22040.25|22040.25|22040.25|22040.25|22039.81|22039.81|0
1644587470000|2022-02-11 13:51:10|22040.4|22040.4|22041.41|22041.41|22041.41|22041.41|22040.4|22040.4|0
1644587480000|2022-02-11 13:51:20|22041.21|22041.21|22040.99|22040.99|22041.21|22041.21|22040.99|22040.99|0
1644587490000|2022-02-11 13:51:30|22041.06|22041.06|22040.97|22040.97|22041.17|22041.17|22040.9|22040.9|0
1644587500000|2022-02-11 13:51:40|22041.04|22041.04|22041.08|22041.08|22041.08|22041.08|22040.85|22040.85|0
1644587510000|2022-02-11 13:51:50|22041.21|22041.21|22041.72|22041.72|22041.72|22041.72|22041.2|22041.2|0
1644587520000|2022-02-11 13:52:00|22041.76|22041.76|22042.17|22042.17|22042.21|22042.21|22041.72|22041.72|0
1644587530000|2022-02-11 13:52:10|22042.26|22042.26|22042.45|22042.45|22042.45|22042.45|22042.26|22042.26|0
1644587540000|2022-02-11 13:52:20|22042.54|22042.54|22041.96|22041.96|22042.54|22042.54|22041.96|22041.96|0
1644587550000|2022-02-11 13:52:30|22042.01|22042.01|22041.96|22041.96|22042.12|22042.12|22041.96|22041.96|0
1644587560000|2022-02-11 13:52:40|22042.09|22042.09|22042.41|22042.41|22042.59|22042.59|22042.09|22042.09|0
1644587570000|2022-02-11 13:52:50|22042.31|22042.31|22042.4|22042.4|22042.4|22042.4|22042.12|22042.12|0
1644587580000|2022-02-11 13:53:00|22042.47|22042.47|22042.83|22042.83|22042.89|22042.89|22042.29|22042.29|0
1644587590000|2022-02-11 13:53:10|22042.96|22042.96|22043.18|22043.18|22043.51|22043.51|22042.96|22042.96|0
1644587600000|2022-02-11 13:53:20|22042.95|22042.95|22043.09|22043.09|22043.09|22043.09|22042.95|22042.95|0
1644587610000|2022-02-11 13:53:30|22043.12|22043.12|22043.29|22043.29|22043.42|22043.42|22043.11|22043.11|0
1644587620000|2022-02-11 13:53:40|22043.17|22043.17|22042.59|22042.59|22043.65|22043.65|22042.36|22042.36|0
1644587630000|2022-02-11 13:53:50|22042.63|22042.63|22043.24|22043.24|22043.24|22043.24|22042.63|22042.63|0
1644587640000|2022-02-11 13:54:00|22043.46|22043.46|22043.41|22043.41|22043.46|22043.46|22043.2|22043.2|0
1644587650000|2022-02-11 13:54:10|22043.63|22043.63|22043.65|22043.65|22043.88|22043.88|22043.63|22043.63|0
1644587660000|2022-02-11 13:54:20|22043.57|22043.57|22044.03|22044.03|22044.03|22044.03|22043.35|22043.35|0
1644587670000|2022-02-11 13:54:30|22044.24|22044.24|22044.55|22044.55|22044.7|22044.7|22044.24|22044.24|0
1644587680000|2022-02-11 13:54:40|22044.53|22044.53|22044.57|22044.57|22044.76|22044.76|22044.44|22044.44|0
1644587690000|2022-02-11 13:54:50|22044.35|22044.35|22045.13|22045.13|22045.13|22045.13|22044.35|22044.35|0
1644587700000|2022-02-11 13:55:00|22045.2|22045.2|22045.44|22045.44|22045.44|22045.44|22044.9|22044.9|0
1644587710000|2022-02-11 13:55:10|22045.31|22045.31|22045.45|22045.45|22045.48|22045.48|22045.31|22045.31|0
1644587720000|2022-02-11 13:55:20|22045.52|22045.52|22045.55|22045.55|22045.55|22045.55|22045.42|22045.42|0
1644587730000|2022-02-11 13:55:30|22045.29|22045.29|22045.01|22045.01|22045.33|22045.33|22045.01|22045.01|0
1644587740000|2022-02-11 13:55:40|22045.09|22045.09|22045.11|22045.11|22045.2|22045.2|22045.09|22045.09|0
1644587750000|2022-02-11 13:55:50|22045.05|22045.05|22044.81|22044.81|22045.05|22045.05|22044.54|22044.54|0
1644587760000|2022-02-11 13:56:00|22045.7|22045.7|22045.07|22045.07|22046.04|22046.04|22045.07|22045.07|0
1644587770000|2022-02-11 13:56:10|22045.15|22045.15|22045.13|22045.13|22045.47|22045.47|22045.13|22045.13|0
1644587780000|2022-02-11 13:56:20|22045.19|22045.19|22045.08|22045.08|22045.19|22045.19|22045.08|22045.08|0
1644587790000|2022-02-11 13:56:30|22045.01|22045.01|22044.87|22044.87|22045.01|22045.01|22044.87|22044.87|0
1644587800000|2022-02-11 13:56:40|22044.95|22044.95|22045.01|22045.01|22045.34|22045.34|22044.95|22044.95|0
1644587810000|2022-02-11 13:56:50|22044.83|22044.83|22045.08|22045.08|22045.08|22045.08|22044.53|22044.53|0
1644587820000|2022-02-11 13:57:00|22044.98|22044.98|22044.72|22044.72|22045.08|22045.08|22044.56|22044.56|0
1644587830000|2022-02-11 13:57:10|22044.78|22044.78|22044.62|22044.62|22044.93|22044.93|22044.6|22044.6|0
1644587840000|2022-02-11 13:57:20|22044.74|22044.74|22044.69|22044.69|22044.89|22044.89|22044.67|22044.67|0
1644587860000|2022-02-11 13:57:40|22044.87|22044.87|22044.51|22044.51|22044.87|22044.87|22044.51|22044.51|0
1644587870000|2022-02-11 13:57:50|22044.35|22044.35|22044.63|22044.63|22044.66|22044.66|22044.35|22044.35|0
1644587880000|2022-02-11 13:58:00|22044.69|22044.69|22044.47|22044.47|22044.69|22044.69|22044.4|22044.4|0
1644587890000|2022-02-11 13:58:10|22044.41|22044.41|22044.14|22044.14|22044.41|22044.41|22044.14|22044.14|0
1644587900000|2022-02-11 13:58:20|22043.98|22043.98|22043.6|22043.6|22044.08|22044.08|22043.6|22043.6|0
1644587910000|2022-02-11 13:58:30|22043.53|22043.53|22044.01|22044.01|22044.05|22044.05|22043.53|22043.53|0
1644587920000|2022-02-11 13:58:40|22043.82|22043.82|22044.13|22044.13|22044.15|22044.15|22043.82|22043.82|0
1644587930000|2022-02-11 13:58:50|22044.42|22044.42|22044.68|22044.68|22044.68|22044.68|22044.42|22044.42|0
1644587940000|2022-02-11 13:59:00|22044.95|22044.95|22045.36|22045.36|22045.36|22045.36|22044.88|22044.88|0
1644587950000|2022-02-11 13:59:10|22045.42|22045.42|22046.14|22046.14|22046.24|22046.24|22045.42|22045.42|0
1644587960000|2022-02-11 13:59:20|22046.17|22046.17|22046.69|22046.69|22046.69|22046.69|22046.17|22046.17|0
1644587970000|2022-02-11 13:59:30|22046.62|22046.62|22046.59|22046.59|22046.62|22046.62|22046.59|22046.59|0
1644587980000|2022-02-11 13:59:40|22046.52|22046.52|22046.29|22046.29|22046.81|22046.81|22046.14|22046.14|0
1644587990000|2022-02-11 13:59:50|22046.18|22046.18|22046.03|22046.03|22046.18|22046.18|22046.03|22046.03|0
1644588000000|2022-02-11 14:00:00|22046.15|22046.15|22046.97|22046.97|22046.97|22046.97|22046.15|22046.15|0
1644588010000|2022-02-11 14:00:10|22046.92|22046.92|22046.72|22046.72|22046.92|22046.92|22046.68|22046.68|0
1644588020000|2022-02-11 14:00:20|22046.79|22046.79|22047.01|22047.01|22047.01|22047.01|22046.79|22046.79|0
1644588030000|2022-02-11 14:00:30|22047.05|22047.05|22044.93|22044.93|22047.14|22047.14|22044.93|22044.93|0
1644588040000|2022-02-11 14:00:40|22044.97|22044.97|22043.45|22043.45|22045.02|22045.02|22043.13|22043.13|0
1644588050000|2022-02-11 14:00:50|22043.53|22043.53|22043.14|22043.14|22043.84|22043.84|22043.14|22043.14|0
1644588060000|2022-02-11 14:01:00|22043.21|22043.21|22043.38|22043.38|22043.53|22043.53|22043|22043|0
1644588070000|2022-02-11 14:01:10|22043.47|22043.47|22042.92|22042.92|22043.49|22043.49|22042.89|22042.89|0
1644588080000|2022-02-11 14:01:20|22043.03|22043.03|22042.69|22042.69|22043.03|22043.03|22042.69|22042.69|0
1644588090000|2022-02-11 14:01:30|22042.73|22042.73|22042.55|22042.55|22042.84|22042.84|22042.47|22042.47|0
1644588100000|2022-02-11 14:01:40|22042.63|22042.63|22041.39|22041.39|22042.7|22042.7|22041.39|22041.39|0
1644588110000|2022-02-11 14:01:50|22041.35|22041.35|22041.04|22041.04|22041.35|22041.35|22040.98|22040.98|0
1644588120000|2022-02-11 14:02:00|22040.99|22040.99|22040.53|22040.53|22040.99|22040.99|22040.39|22040.39|0
1644588130000|2022-02-11 14:02:10|22040.61|22040.61|22040.44|22040.44|22040.62|22040.62|22040.35|22040.35|0
1644588140000|2022-02-11 14:02:20|22040.58|22040.58|22040.44|22040.44|22040.62|22040.62|22040.33|22040.33|0
1644588150000|2022-02-11 14:02:30|22040.5|22040.5|22039.94|22039.94|22040.65|22040.65|22039.94|22039.94|0
1644588160000|2022-02-11 14:02:40|22039.88|22039.88|22039.34|22039.34|22039.88|22039.88|22039.34|22039.34|0
1644588170000|2022-02-11 14:02:50|22039.31|22039.31|22039.3|22039.3|22039.31|22039.31|22039.17|22039.17|0
1644588180000|2022-02-11 14:03:00|22039.39|22039.39|22038.27|22038.27|22039.39|22039.39|22038.27|22038.27|0
1644588190000|2022-02-11 14:03:10|22038.22|22038.22|22037.31|22037.31|22038.28|22038.28|22037.31|22037.31|0
1644588200000|2022-02-11 14:03:20|22037.24|22037.24|22036.27|22036.27|22037.24|22037.24|22036.12|22036.12|0
1644588210000|2022-02-11 14:03:30|22036.15|22036.15|22035.84|22035.84|22036.15|22036.15|22035.84|22035.84|0
1644588220000|2022-02-11 14:03:40|22035.94|22035.94|22034.9|22034.9|22035.94|22035.94|22034.86|22034.86|0
1644588230000|2022-02-11 14:03:50|22034.97|22034.97|22034.45|22034.45|22035.02|22035.02|22034.45|22034.45|0
1644588240000|2022-02-11 14:04:00|22034.33|22034.33|22033.53|22033.53|22034.33|22034.33|22033.36|22033.36|0
1644588250000|2022-02-11 14:04:10|22033.48|22033.48|22032.99|22032.99|22033.48|22033.48|22032.98|22032.98|0
1644588260000|2022-02-11 14:04:20|22033.16|22033.16|22033.05|22033.05|22033.38|22033.38|22033.05|22033.05|0
1644588270000|2022-02-11 14:04:30|22032.89|22032.89|22032.85|22032.85|22032.93|22032.93|22032.53|22032.53|0
1644588280000|2022-02-11 14:04:40|22032.76|22032.76|22033.54|22033.54|22033.54|22033.54|22032.69|22032.69|0
1644588290000|2022-02-11 14:04:50|22033.47|22033.47|22034.88|22034.88|22034.88|22034.88|22033.47|22033.47|0
1644588300000|2022-02-11 14:05:00|22035.18|22035.18|22035.77|22035.77|22035.85|22035.85|22035.18|22035.18|0
1644588310000|2022-02-11 14:05:10|22035.76|22035.76|22035.85|22035.85|22035.97|22035.97|22035.7|22035.7|0
1644588320000|2022-02-11 14:05:20|22035.99|22035.99|22036.21|22036.21|22036.26|22036.26|22035.99|22035.99|0
1644588330000|2022-02-11 14:05:30|22036.19|22036.19|22036.3|22036.3|22036.3|22036.3|22036.16|22036.16|0
1644588340000|2022-02-11 14:05:40|22036.24|22036.24|22036.77|22036.77|22036.77|22036.77|22036.15|22036.15|0
1644588350000|2022-02-11 14:05:50|22036.83|22036.83|22036.58|22036.58|22036.83|22036.83|22036.44|22036.44|0
1644588360000|2022-02-11 14:06:00|22036.51|22036.51|22036.78|22036.78|22036.78|22036.78|22036.48|22036.48|0
1644588370000|2022-02-11 14:06:10|22036.71|22036.71|22036.65|22036.65|22036.72|22036.72|22036.56|22036.56|0
1644588380000|2022-02-11 14:06:20|22036.69|22036.69|22035.94|22035.94|22036.82|22036.82|22035.89|22035.89|0
1644588390000|2022-02-11 14:06:30|22035.97|22035.97|22036.69|22036.69|22036.69|22036.69|22035.86|22035.86|0
1644588400000|2022-02-11 14:06:40|22036.71|22036.71|22036.99|22036.99|22037.04|22037.04|22036.58|22036.58|0
1644588410000|2022-02-11 14:06:50|22036.94|22036.94|22037.87|22037.87|22037.87|22037.87|22036.94|22036.94|0
1644588420000|2022-02-11 14:07:00|22037.61|22037.61|22036.93|22036.93|22037.61|22037.61|22036.93|22036.93|0
1644588430000|2022-02-11 14:07:10|22036.98|22036.98|22037.12|22037.12|22037.14|22037.14|22036.82|22036.82|0
1644588440000|2022-02-11 14:07:20|22037.42|22037.42|22037.14|22037.14|22037.5|22037.5|22037.14|22037.14|0
1644588450000|2022-02-11 14:07:30|22037.08|22037.08|22037.21|22037.21|22037.27|22037.27|22037.08|22037.08|0
1644588460000|2022-02-11 14:07:40|22037.19|22037.19|22037.29|22037.29|22037.4|22037.4|22037.19|22037.19|0
1644588470000|2022-02-11 14:07:50|22037.18|22037.18|22037.52|22037.52|22037.52|22037.52|22037.15|22037.15|0
1644588480000|2022-02-11 14:08:00|22037.57|22037.57|22037.76|22037.76|22037.76|22037.76|22037.57|22037.57|0
1644588490000|2022-02-11 14:08:10|22037.77|22037.77|22037.72|22037.72|22037.77|22037.77|22037.72|22037.72|0
1644588500000|2022-02-11 14:08:20|22038.02|22038.02|22038.35|22038.35|22038.35|22038.35|22037.93|22037.93|0
1644588510000|2022-02-11 14:08:30|22038.25|22038.25|22039.23|22039.23|22039.24|22039.24|22038.25|22038.25|0
1644588520000|2022-02-11 14:08:40|22039.2|22039.2|22039.49|22039.49|22039.49|22039.49|22039.16|22039.16|0
1644588530000|2022-02-11 14:08:50|22039.39|22039.39|22039.58|22039.58|22039.58|22039.58|22039.39|22039.39|0
1644588540000|2022-02-11 14:09:00|22039.64|22039.64|22039.63|22039.63|22039.92|22039.92|22039.63|22039.63|0
1644588550000|2022-02-11 14:09:10|22039.69|22039.69|22040.84|22040.84|22040.84|22040.84|22039.69|22039.69|0
1644588560000|2022-02-11 14:09:20|22040.8|22040.8|22041.79|22041.79|22041.79|22041.79|22040.75|22040.75|0
1644588570000|2022-02-11 14:09:30|22041.85|22041.85|22042.04|22042.04|22042.07|22042.07|22041.69|22041.69|0
1644588580000|2022-02-11 14:09:40|22041.85|22041.85|22042.11|22042.11|22042.17|22042.17|22041.85|22041.85|0
1644588590000|2022-02-11 14:09:50|22042.05|22042.05|22042.07|22042.07|22042.28|22042.28|22042.05|22042.05|0
1644588600000|2022-02-11 14:10:00|22042.15|22042.15|22041.86|22041.86|22042.18|22042.18|22041.86|22041.86|0
1644588610000|2022-02-11 14:10:10|22041.65|22041.65|22041.32|22041.32|22041.65|22041.65|22041.2|22041.2|0
1644588620000|2022-02-11 14:10:20|22041.25|22041.25|22041.06|22041.06|22041.25|22041.25|22041.06|22041.06|0
1644588630000|2022-02-11 14:10:30|22041.02|22041.02|22041.11|22041.11|22041.14|22041.14|22040.95|22040.95|0
1644588640000|2022-02-11 14:10:40|22041.05|22041.05|22040.34|22040.34|22041.08|22041.08|22040.34|22040.34|0
1644588650000|2022-02-11 14:10:50|22040.21|22040.21|22040.5|22040.5|22040.59|22040.59|22040.18|22040.18|0
1644588660000|2022-02-11 14:11:00|22040.46|22040.46|22040.16|22040.16|22040.46|22040.46|22040.09|22040.09|0
1644588670000|2022-02-11 14:11:10|22040.1|22040.1|22039.74|22039.74|22040.31|22040.31|22039.74|22039.74|0
1644588680000|2022-02-11 14:11:20|22039.71|22039.71|22040|22040|22040|22040|22039.71|22039.71|0
1644588690000|2022-02-11 14:11:30|22039.97|22039.97|22040.39|22040.39|22040.39|22040.39|22039.97|22039.97|0
1644588700000|2022-02-11 14:11:40|22040.42|22040.42|22040.53|22040.53|22040.75|22040.75|22040.35|22040.35|0
1644588710000|2022-02-11 14:11:50|22040.6|22040.6|22041.16|22041.16|22041.16|22041.16|22040.54|22040.54|0
1644588720000|2022-02-11 14:12:00|22041.2|22041.2|22042.53|22042.53|22042.66|22042.66|22041.18|22041.18|0
1644588730000|2022-02-11 14:12:10|22042.66|22042.66|22043.11|22043.11|22043.11|22043.11|22042.66|22042.66|0
1644588740000|2022-02-11 14:12:20|22043.19|22043.19|22043.24|22043.24|22043.24|22043.24|22043.1|22043.1|0
1644588750000|2022-02-11 14:12:30|22043.27|22043.27|22042.89|22042.89|22043.27|22043.27|22042.89|22042.89|0
1644588760000|2022-02-11 14:12:40|22042.71|22042.71|22041.47|22041.47|22042.71|22042.71|22041.37|22041.37|0
1644588770000|2022-02-11 14:12:50|22041.38|22041.38|22040.72|22040.72|22041.38|22041.38|22040.72|22040.72|0
1644588780000|2022-02-11 14:13:00|22040.68|22040.68|22040.36|22040.36|22040.68|22040.68|22040.33|22040.33|0
1644588790000|2022-02-11 14:13:10|22040.43|22040.43|22040.67|22040.67|22040.69|22040.69|22040.43|22040.43|0
1644588800000|2022-02-11 14:13:20|22040.8|22040.8|22040.85|22040.85|22040.91|22040.91|22040.8|22040.8|0
1644588810000|2022-02-11 14:13:30|22040.99|22040.99|22040.75|22040.75|22041.12|22041.12|22040.75|22040.75|0
1644588820000|2022-02-11 14:13:40|22040.81|22040.81|22040.92|22040.92|22040.92|22040.92|22040.74|22040.74|0
1644588830000|2022-02-11 14:13:50|22040.99|22040.99|22041.34|22041.34|22041.36|22041.36|22040.99|22040.99|0
1644588840000|2022-02-11 14:14:00|22041.42|22041.42|22041.98|22041.98|22041.99|22041.99|22041.38|22041.38|0
1644588850000|2022-02-11 14:14:10|22041.86|22041.86|22041.38|22041.38|22041.93|22041.93|22041.34|22041.34|0
1644588860000|2022-02-11 14:14:20|22041.29|22041.29|22041.22|22041.22|22041.41|22041.41|22041.2|22041.2|0
1644588870000|2022-02-11 14:14:30|22041.15|22041.15|22040.51|22040.51|22041.15|22041.15|22040.44|22040.44|0
1644588880000|2022-02-11 14:14:40|22040.65|22040.65|22040.56|22040.56|22040.71|22040.71|22040.56|22040.56|0
1644588890000|2022-02-11 14:14:50|22040.5|22040.5|22040.75|22040.75|22040.75|22040.75|22040.36|22040.36|0
1644588900000|2022-02-11 14:15:00|22040.72|22040.72|22040.65|22040.65|22040.97|22040.97|22040.17|22040.17|0
1644588910000|2022-02-11 14:15:10|22040.71|22040.71|22041.19|22041.19|22041.27|22041.27|22040.71|22040.71|0
1644588920000|2022-02-11 14:15:20|22041.16|22041.16|22041.01|22041.01|22041.16|22041.16|22041.01|22041.01|0
1644588930000|2022-02-11 14:15:30|22041.07|22041.07|22040.79|22040.79|22041.07|22041.07|22040.79|22040.79|0
1644588940000|2022-02-11 14:15:40|22040.94|22040.94|22040.9|22040.9|22041|22041|22040.86|22040.86|0
1644588950000|2022-02-11 14:15:50|22040.88|22040.88|22040.92|22040.92|22041|22041|22040.86|22040.86|0
1644588960000|2022-02-11 14:16:00|22041.14|22041.14|22041.06|22041.06|22041.28|22041.28|22040.88|22040.88|0
1644588970000|2022-02-11 14:16:10|22041.04|22041.04|22041.05|22041.05|22041.24|22041.24|22041.01|22041.01|0
1644588980000|2022-02-11 14:16:20|22041.01|22041.01|22040.82|22040.82|22041.01|22041.01|22040.79|22040.79|0
1644588990000|2022-02-11 14:16:30|22040.94|22040.94|22040.83|22040.83|22041.12|22041.12|22040.83|22040.83|0
1644589000000|2022-02-11 14:16:40|22040.79|22040.79|22040.68|22040.68|22041.02|22041.02|22040.68|22040.68|0
1644589010000|2022-02-11 14:16:50|22040.61|22040.61|22040.27|22040.27|22040.73|22040.73|22040.27|22040.27|0
1644589020000|2022-02-11 14:17:00|22040.11|22040.11|22039.87|22039.87|22040.15|22040.15|22039.83|22039.83|0
1644589030000|2022-02-11 14:17:10|22039.92|22039.92|22040.2|22040.2|22040.46|22040.46|22039.92|22039.92|0
1644589040000|2022-02-11 14:17:20|22040.11|22040.11|22039.66|22039.66|22040.11|22040.11|22039.56|22039.56|0
1644589050000|2022-02-11 14:17:30|22039.62|22039.62|22039.25|22039.25|22039.73|22039.73|22039.25|22039.25|0
1644589060000|2022-02-11 14:17:40|22039.32|22039.32|22039.06|22039.06|22039.34|22039.34|22039.06|22039.06|0
1644589070000|2022-02-11 14:17:50|22039.1|22039.1|22039.48|22039.48|22039.48|22039.48|22039.1|22039.1|0
1644589080000|2022-02-11 14:18:00|22039.54|22039.54|22039.29|22039.29|22039.54|22039.54|22039.15|22039.15|0
1644589090000|2022-02-11 14:18:10|22039.3|22039.3|22039.41|22039.41|22039.61|22039.61|22039.3|22039.3|0
1644589100000|2022-02-11 14:18:20|22039.34|22039.34|22038.45|22038.45|22039.34|22039.34|22038.45|22038.45|0
1644589110000|2022-02-11 14:18:30|22038.42|22038.42|22037.41|22037.41|22038.42|22038.42|22037.37|22037.37|0
1644589120000|2022-02-11 14:18:40|22037.39|22037.39|22037.02|22037.02|22037.39|22037.39|22036.92|22036.92|0
1644589130000|2022-02-11 14:18:50|22036.95|22036.95|22037.11|22037.11|22037.16|22037.16|22036.73|22036.73|0
1644589140000|2022-02-11 14:19:00|22037.05|22037.05|22036.79|22036.79|22037.32|22037.32|22036.79|22036.79|0
1644589150000|2022-02-11 14:19:10|22036.74|22036.74|22036.41|22036.41|22036.79|22036.79|22036.39|22036.39|0
1644589160000|2022-02-11 14:19:20|22036.46|22036.46|22036.14|22036.14|22036.55|22036.55|22036.14|22036.14|0
1644589170000|2022-02-11 14:19:30|22036.02|22036.02|22036.42|22036.42|22036.46|22036.46|22035.97|22035.97|0
1644589180000|2022-02-11 14:19:40|22036.62|22036.62|22036.6|22036.6|22036.67|22036.67|22036.55|22036.55|0
1644589190000|2022-02-11 14:19:50|22036.58|22036.58|22036.54|22036.54|22036.58|22036.58|22036.31|22036.31|0
1644589200000|2022-02-11 14:20:00|22036.62|22036.62|22036.15|22036.15|22036.62|22036.62|22036.15|22036.15|0
1644589210000|2022-02-11 14:20:10|22036.26|22036.26|22036.29|22036.29|22036.35|22036.35|22036.26|22036.26|0
1644589220000|2022-02-11 14:20:20|22036.22|22036.22|22036.77|22036.77|22036.77|22036.77|22036.09|22036.09|0
1644589230000|2022-02-11 14:20:30|22036.92|22036.92|22036.74|22036.74|22036.95|22036.95|22036.63|22036.63|0
1644589240000|2022-02-11 14:20:40|22036.69|22036.69|22036.67|22036.67|22036.69|22036.69|22036.61|22036.61|0
1644589250000|2022-02-11 14:20:50|22036.54|22036.54|22036.18|22036.18|22036.84|22036.84|22036.18|22036.18|0
1644589260000|2022-02-11 14:21:00|22036.14|22036.14|22036.59|22036.59|22036.76|22036.76|22036.14|22036.14|0
1644589270000|2022-02-11 14:21:10|22036.67|22036.67|22036.49|22036.49|22036.8|22036.8|22036.49|22036.49|0
1644589280000|2022-02-11 14:21:20|22035.81|22035.81|22035.73|22035.73|22035.81|22035.81|22035.64|22035.64|0
1644589290000|2022-02-11 14:21:30|22035.65|22035.65|22035.79|22035.79|22035.81|22035.81|22035.65|22035.65|0
1644589300000|2022-02-11 14:21:40|22035.9|22035.9|22035.63|22035.63|22035.91|22035.91|22035.63|22035.63|0
1644589310000|2022-02-11 14:21:50|22035.67|22035.67|22035.27|22035.27|22035.67|22035.67|22035.17|22035.17|0
1644589320000|2022-02-11 14:22:00|22035.2|22035.2|22035.37|22035.37|22035.57|22035.57|22035.07|22035.07|0
1644589330000|2022-02-11 14:22:10|22035.32|22035.32|22035.66|22035.66|22035.66|22035.66|22035.29|22035.29|0
1644589340000|2022-02-11 14:22:20|22035.63|22035.63|22035.5|22035.5|22035.83|22035.83|22035.5|22035.5|0
1644589350000|2022-02-11 14:22:30|22035.51|22035.51|22035.49|22035.49|22035.51|22035.51|22035.44|22035.44|0
1644589360000|2022-02-11 14:22:40|22035.5|22035.5|22035.36|22035.36|22035.51|22035.51|22035.24|22035.24|0
1644589370000|2022-02-11 14:22:50|22035.44|22035.44|22035.95|22035.95|22035.95|22035.95|22035.44|22035.44|0
1644589380000|2022-02-11 14:23:00|22036|22036|22035.11|22035.11|22036|22036|22034.99|22034.99|0
1644589390000|2022-02-11 14:23:10|22035.19|22035.19|22034.98|22034.98|22035.24|22035.24|22034.96|22034.96|0
1644589400000|2022-02-11 14:23:20|22034.89|22034.89|22035.72|22035.72|22035.72|22035.72|22034.89|22034.89|0
1644589410000|2022-02-11 14:23:30|22035.75|22035.75|22035.38|22035.38|22035.75|22035.75|22035.36|22035.36|0
1644589420000|2022-02-11 14:23:40|22035.33|22035.33|22035.22|22035.22|22035.35|22035.35|22035.11|22035.11|0
1644589430000|2022-02-11 14:23:50|22035.25|22035.25|22034.99|22034.99|22035.25|22035.25|22034.96|22034.96|0
1644589440000|2022-02-11 14:24:00|22035.07|22035.07|22035.25|22035.25|22035.28|22035.28|22035.06|22035.06|0
1644589450000|2022-02-11 14:24:10|22035.31|22035.31|22035.34|22035.34|22035.54|22035.54|22035.29|22035.29|0
1644589460000|2022-02-11 14:24:20|22035.36|22035.36|22035.18|22035.18|22035.51|22035.51|22035.06|22035.06|0
1644589470000|2022-02-11 14:24:30|22035.23|22035.23|22035.23|22035.23|22035.23|22035.23|22035.06|22035.06|0
1644589480000|2022-02-11 14:24:40|22035.39|22035.39|22035.49|22035.49|22035.66|22035.66|22035.39|22035.39|0
1644589490000|2022-02-11 14:24:50|22035.45|22035.45|22035.45|22035.45|22035.53|22035.53|22035.44|22035.44|0
1644589500000|2022-02-11 14:25:00|22035.48|22035.48|22035.9|22035.9|22035.99|22035.99|22035.41|22035.41|0
1644589510000|2022-02-11 14:25:10|22035.85|22035.85|22036.17|22036.17|22036.17|22036.17|22035.78|22035.78|0
1644589520000|2022-02-11 14:25:20|22036.18|22036.18|22036.11|22036.11|22036.25|22036.25|22036.02|22036.02|0
1644589530000|2022-02-11 14:25:30|22035.96|22035.96|22036.27|22036.27|22036.27|22036.27|22035.88|22035.88|0
1644589540000|2022-02-11 14:25:40|22036.24|22036.24|22036.11|22036.11|22036.24|22036.24|22036.09|22036.09|0
1644589550000|2022-02-11 14:25:50|22036.14|22036.14|22036.54|22036.54|22036.57|22036.57|22036.05|22036.05|0
1644589560000|2022-02-11 14:26:00|22036.51|22036.51|22036.58|22036.58|22036.78|22036.78|22036.17|22036.17|0
1644589570000|2022-02-11 14:26:10|22036.52|22036.52|22035.03|22035.03|22036.52|22036.52|22034.96|22034.96|0
1644589580000|2022-02-11 14:26:20|22035.06|22035.06|22035.17|22035.17|22035.17|22035.17|22034.5|22034.5|0
1644589590000|2022-02-11 14:26:30|22035.29|22035.29|22035.64|22035.64|22035.64|22035.64|22035.29|22035.29|0
1644589600000|2022-02-11 14:26:40|22035.74|22035.74|22036.1|22036.1|22036.12|22036.12|22035.74|22035.74|0
1644589610000|2022-02-11 14:26:50|22036.04|22036.04|22036.05|22036.05|22036.28|22036.28|22036.04|22036.04|0
1644589620000|2022-02-11 14:27:00|22036.21|22036.21|22035.81|22035.81|22036.21|22036.21|22035.81|22035.81|0
1644589630000|2022-02-11 14:27:10|22035.6|22035.6|22035.66|22035.66|22035.68|22035.68|22035.45|22035.45|0
1644589640000|2022-02-11 14:27:20|22035.69|22035.69|22035.63|22035.63|22035.82|22035.82|22035.3|22035.3|0
1644589650000|2022-02-11 14:27:30|22035.6|22035.6|22035.68|22035.68|22035.94|22035.94|22035.44|22035.44|0
1644589660000|2022-02-11 14:27:40|22035.74|22035.74|22035.98|22035.98|22035.98|22035.98|22035.73|22035.73|0
1644589670000|2022-02-11 14:27:50|22036.07|22036.07|22035.69|22035.69|22036.07|22036.07|22035.63|22035.63|0
1644589680000|2022-02-11 14:28:00|22035.74|22035.74|22035.47|22035.47|22035.81|22035.81|22035.29|22035.29|0
1644589690000|2022-02-11 14:28:10|22035.51|22035.51|22035.24|22035.24|22035.69|22035.69|22035.21|22035.21|0
1644589700000|2022-02-11 14:28:20|22035.03|22035.03|22035.04|22035.04|22035.24|22035.24|22034.94|22034.94|0
1644589710000|2022-02-11 14:28:30|22035.14|22035.14|22034.89|22034.89|22035.27|22035.27|22034.89|22034.89|0
1644589720000|2022-02-11 14:28:40|22034.82|22034.82|22035.81|22035.81|22036.03|22036.03|22034.72|22034.72|0
1644589730000|2022-02-11 14:28:50|22035.78|22035.78|22035.83|22035.83|22035.92|22035.92|22035.78|22035.78|0
1644589740000|2022-02-11 14:29:00|22035.86|22035.86|22035.11|22035.11|22035.93|22035.93|22035.02|22035.02|0
1644589750000|2022-02-11 14:29:10|22035.07|22035.07|22035.47|22035.47|22035.47|22035.47|22035.07|22035.07|0
1644589760000|2022-02-11 14:29:20|22035.4|22035.4|22035.3|22035.3|22035.41|22035.41|22035.15|22035.15|0
1644589770000|2022-02-11 14:29:30|22035.34|22035.34|22035.14|22035.14|22035.34|22035.34|22035.02|22035.02|0
1644589780000|2022-02-11 14:29:40|22035.29|22035.29|22034.73|22034.73|22035.29|22035.29|22034.6|22034.6|0
1644589790000|2022-02-11 14:29:50|22034.8|22034.8|22034.71|22034.71|22035.27|22035.27|22034.71|22034.71|0
1644589800000|2022-02-11 14:30:00|22034.66|22034.66|22035.02|22035.02|22035.46|22035.46|22034.05|22034.05|0
1644589810000|2022-02-11 14:30:10|22035.13|22035.13|22036.97|22036.97|22036.97|22036.97|22035.04|22035.04|0
1644589820000|2022-02-11 14:30:20|22037.27|22037.27|22038.55|22038.55|22038.87|22038.87|22037.27|22037.27|0
1644589830000|2022-02-11 14:30:30|22038.53|22038.53|22039.48|22039.48|22039.51|22039.51|22038.53|22038.53|0
1644589840000|2022-02-11 14:30:40|22039.51|22039.51|22040.47|22040.47|22040.47|22040.47|22039.22|22039.22|0
1644589850000|2022-02-11 14:30:50|22040.54|22040.54|22041.82|22041.82|22041.82|22041.82|22040.54|22040.54|0
1644589860000|2022-02-11 14:31:00|22041.79|22041.79|22040.98|22040.98|22042.03|22042.03|22040.98|22040.98|0
1644589870000|2022-02-11 14:31:10|22041|22041|22045.7|22045.7|22045.7|22045.7|22040.9|22040.9|0
1644589880000|2022-02-11 14:31:20|22045.85|22045.85|22051.89|22051.89|22051.89|22051.89|22045.85|22045.85|0
1644589890000|2022-02-11 14:31:30|22051.98|22051.98|22052.74|22052.74|22052.74|22052.74|22051.98|22051.98|0
1644589900000|2022-02-11 14:31:40|22052.78|22052.78|22051.21|22051.21|22052.78|22052.78|22051.21|22051.21|0
1644589910000|2022-02-11 14:31:50|22051.14|22051.14|22050.28|22050.28|22051.24|22051.24|22050.28|22050.28|0
1644589920000|2022-02-11 14:32:00|22050.18|22050.18|22050.52|22050.52|22050.61|22050.61|22049.86|22049.86|0
1644589930000|2022-02-11 14:32:10|22050.54|22050.54|22052.3|22052.3|22052.34|22052.34|22050.38|22050.38|0
1644589940000|2022-02-11 14:32:20|22052.33|22052.33|22052.79|22052.79|22052.84|22052.84|22052.33|22052.33|0
1644589950000|2022-02-11 14:32:30|22052.81|22052.81|22052.63|22052.63|22052.86|22052.86|22052.63|22052.63|0
1644589960000|2022-02-11 14:32:40|22052.73|22052.73|22052.64|22052.64|22052.73|22052.73|22052.33|22052.33|0
1644589970000|2022-02-11 14:32:50|22052.62|22052.62|22052.44|22052.44|22052.62|22052.62|22052.34|22052.34|0
1644589980000|2022-02-11 14:33:00|22052.57|22052.57|22053.57|22053.57|22053.68|22053.68|22052.36|22052.36|0
1644589990000|2022-02-11 14:33:10|22053.63|22053.63|22053.8|22053.8|22053.96|22053.96|22053.63|22053.63|0
1644590000000|2022-02-11 14:33:20|22053.73|22053.73|22053.52|22053.52|22053.78|22053.78|22053.52|22053.52|0
1644590010000|2022-02-11 14:33:30|22053.38|22053.38|22054.38|22054.38|22054.38|22054.38|22053.38|22053.38|0
1644590020000|2022-02-11 14:33:40|22054.35|22054.35|22054.25|22054.25|22054.35|22054.35|22054.17|22054.17|0
1644590030000|2022-02-11 14:33:50|22054.28|22054.28|22053.98|22053.98|22054.28|22054.28|22053.9|22053.9|0
1644590040000|2022-02-11 14:34:00|22054.08|22054.08|22054.05|22054.05|22054.34|22054.34|22054.04|22054.04|0
1644590050000|2022-02-11 14:34:10|22054|22054|22054.05|22054.05|22054.05|22054.05|22053.58|22053.58|0
1644590060000|2022-02-11 14:34:20|22053.95|22053.95|22054.45|22054.45|22054.55|22054.55|22053.87|22053.87|0
1644590070000|2022-02-11 14:34:30|22054.43|22054.43|22054.23|22054.23|22054.43|22054.43|22054.23|22054.23|0
1644590080000|2022-02-11 14:34:40|22054.27|22054.27|22052.66|22052.66|22054.27|22054.27|22052.66|22052.66|0
1644590090000|2022-02-11 14:34:50|22052.72|22052.72|22051.53|22051.53|22052.72|22052.72|22051.53|22051.53|0
1644590100000|2022-02-11 14:35:00|22051.39|22051.39|22046.72|22046.72|22051.39|22051.39|22046.72|22046.72|0
1644590110000|2022-02-11 14:35:10|22046.68|22046.68|22044.27|22044.27|22046.68|22046.68|22044.27|22044.27|0
1644590120000|2022-02-11 14:35:20|22044.32|22044.32|22043.3|22043.3|22044.32|22044.32|22043.2|22043.2|0
1644590130000|2022-02-11 14:35:30|22043.19|22043.19|22041.87|22041.87|22043.19|22043.19|22041.87|22041.87|0
1644590140000|2022-02-11 14:35:40|22041.79|22041.79|22040.29|22040.29|22042.14|22042.14|22040.22|22040.22|0
1644590150000|2022-02-11 14:35:50|22040.34|22040.34|22039.59|22039.59|22040.46|22040.46|22039.58|22039.58|0
1644590160000|2022-02-11 14:36:00|22039.39|22039.39|22037.88|22037.88|22039.39|22039.39|22037.77|22037.77|0
1644590170000|2022-02-11 14:36:10|22038.38|22038.38|22039.13|22039.13|22039.19|22039.19|22038.23|22038.23|0
1644590180000|2022-02-11 14:36:20|22038.87|22038.87|22038.49|22038.49|22039.45|22039.45|22038.47|22038.47|0
1644590190000|2022-02-11 14:36:30|22038.62|22038.62|22037.65|22037.65|22038.82|22038.82|22037.54|22037.54|0
1644590200000|2022-02-11 14:36:40|22037.58|22037.58|22036.7|22036.7|22037.61|22037.61|22036.7|22036.7|0
1644590210000|2022-02-11 14:36:50|22036.79|22036.79|22037.15|22037.15|22037.15|22037.15|22036.66|22036.66|0
1644590220000|2022-02-11 14:37:00|22037.19|22037.19|22037.59|22037.59|22037.79|22037.79|22037.19|22037.19|0
1644590230000|2022-02-11 14:37:10|22037.71|22037.71|22038.4|22038.4|22038.51|22038.51|22037.7|22037.7|0
1644590240000|2022-02-11 14:37:20|22038.52|22038.52|22039.49|22039.49|22039.49|22039.49|22038.47|22038.47|0
1644590250000|2022-02-11 14:37:30|22039.6|22039.6|22040.03|22040.03|22040.03|22040.03|22039.6|22039.6|0
1644590260000|2022-02-11 14:37:40|22040.13|22040.13|22040.61|22040.61|22040.61|22040.61|22040.13|22040.13|0
1644590270000|2022-02-11 14:37:50|22040.66|22040.66|22041.34|22041.34|22041.34|22041.34|22040.66|22040.66|0
1644590280000|2022-02-11 14:38:00|22041.4|22041.4|22041.31|22041.31|22041.4|22041.4|22040.84|22040.84|0
1644590290000|2022-02-11 14:38:10|22041.54|22041.54|22042.27|22042.27|22042.38|22042.38|22041.44|22041.44|0
1644590300000|2022-02-11 14:38:20|22042.31|22042.31|22042.27|22042.27|22042.31|22042.31|22041.85|22041.85|0
1644590310000|2022-02-11 14:38:30|22042.34|22042.34|22043.31|22043.31|22043.37|22043.37|22042.34|22042.34|0
1644590320000|2022-02-11 14:38:40|22043.33|22043.33|22042.54|22042.54|22043.33|22043.33|22042.51|22042.51|0
1644590330000|2022-02-11 14:38:50|22042.53|22042.53|22042.67|22042.67|22042.75|22042.75|22042.34|22042.34|0
1644590340000|2022-02-11 14:39:00|22043.04|22043.04|22043.3|22043.3|22043.5|22043.5|22043.04|22043.04|0
1644590350000|2022-02-11 14:39:10|22043.36|22043.36|22043.49|22043.49|22043.52|22043.52|22043.26|22043.26|0
1644590360000|2022-02-11 14:39:20|22043.6|22043.6|22044.03|22044.03|22044.07|22044.07|22043.6|22043.6|0
1644590370000|2022-02-11 14:39:30|22044.06|22044.06|22042.91|22042.91|22044.06|22044.06|22042.91|22042.91|0
1644590380000|2022-02-11 14:39:40|22042.86|22042.86|22042.43|22042.43|22042.86|22042.86|22042.43|22042.43|0
1644590390000|2022-02-11 14:39:50|22042.32|22042.32|22042.28|22042.28|22042.48|22042.48|22042.27|22042.27|0
1644590400000|2022-02-11 14:40:00|22042.26|22042.26|22038.36|22038.36|22042.26|22042.26|22038.31|22038.31|0
1644590410000|2022-02-11 14:40:10|22038.34|22038.34|22039.13|22039.13|22039.13|22039.13|22038.29|22038.29|0
1644590420000|2022-02-11 14:40:20|22039.34|22039.34|22039.62|22039.62|22039.62|22039.62|22039.22|22039.22|0
1644590430000|2022-02-11 14:40:30|22039.56|22039.56|22039.52|22039.52|22039.7|22039.7|22039.14|22039.14|0
1644590440000|2022-02-11 14:40:40|22039.44|22039.44|22038.74|22038.74|22039.44|22039.44|22038.64|22038.64|0
1644590450000|2022-02-11 14:40:50|22038.81|22038.81|22038.7|22038.7|22038.82|22038.82|22038.7|22038.7|0
1644590460000|2022-02-11 14:41:00|22038.65|22038.65|22038.58|22038.58|22038.89|22038.89|22038.58|22038.58|0
1644590470000|2022-02-11 14:41:10|22038.69|22038.69|22038.41|22038.41|22039.06|22039.06|22038.35|22038.35|0
1644590480000|2022-02-11 14:41:20|22038.46|22038.46|22038.06|22038.06|22038.46|22038.46|22037.78|22037.78|0
1644590490000|2022-02-11 14:41:30|22037.98|22037.98|22038.44|22038.44|22038.5|22038.5|22037.98|22037.98|0
1644590500000|2022-02-11 14:41:40|22038.3|22038.3|22038.71|22038.71|22038.86|22038.86|22038.3|22038.3|0
1644590510000|2022-02-11 14:41:50|22038.56|22038.56|22038.13|22038.13|22038.56|22038.56|22038.13|22038.13|0
1644590520000|2022-02-11 14:42:00|22038.02|22038.02|22038.47|22038.47|22038.55|22038.55|22037.68|22037.68|0
1644590530000|2022-02-11 14:42:10|22038.52|22038.52|22037.97|22037.97|22038.52|22038.52|22037.94|22037.94|0
1644590540000|2022-02-11 14:42:20|22038.02|22038.02|22037.35|22037.35|22038.29|22038.29|22037.35|22037.35|0
1644590550000|2022-02-11 14:42:30|22037.32|22037.32|22037.02|22037.02|22037.32|22037.32|22037.02|22037.02|0
1644590560000|2022-02-11 14:42:40|22037.06|22037.06|22036.58|22036.58|22037.24|22037.24|22036.58|22036.58|0
1644590570000|2022-02-11 14:42:50|22036.69|22036.69|22036.34|22036.34|22036.69|22036.69|22036.34|22036.34|0
1644590580000|2022-02-11 14:43:00|22036.23|22036.23|22036.35|22036.35|22036.56|22036.56|22036.04|22036.04|0
1644590590000|2022-02-11 14:43:10|22036.27|22036.27|22035.72|22035.72|22036.27|22036.27|22035.72|22035.72|0
1644590600000|2022-02-11 14:43:20|22035.62|22035.62|22036.02|22036.02|22036.02|22036.02|22035.44|22035.44|0
1644590610000|2022-02-11 14:43:30|22036.05|22036.05|22035.97|22035.97|22036.08|22036.08|22035.97|22035.97|0
1644590620000|2022-02-11 14:43:40|22036.01|22036.01|22036.12|22036.12|22036.18|22036.18|22035.93|22035.93|0
1644590630000|2022-02-11 14:43:50|22036.18|22036.18|22036.28|22036.28|22036.45|22036.45|22036.18|22036.18|0
1644590640000|2022-02-11 14:44:00|22036.16|22036.16|22036.22|22036.22|22036.22|22036.22|22035.93|22035.93|0
1644590650000|2022-02-11 14:44:10|22036.09|22036.09|22036.37|22036.37|22036.37|22036.37|22035.71|22035.71|0
1644590660000|2022-02-11 14:44:20|22036.27|22036.27|22037.67|22037.67|22038.32|22038.32|22036.27|22036.27|0
1644590670000|2022-02-11 14:44:30|22037.66|22037.66|22038.21|22038.21|22038.31|22038.31|22037.66|22037.66|0
1644590680000|2022-02-11 14:44:40|22038.12|22038.12|22039.21|22039.21|22039.21|22039.21|22038.07|22038.07|0
1644590690000|2022-02-11 14:44:50|22039.28|22039.28|22039.9|22039.9|22039.9|22039.9|22039.28|22039.28|0
1644590700000|2022-02-11 14:45:00|22039.95|22039.95|22044.85|22044.85|22044.85|22044.85|22039.95|22039.95|0
1644590710000|2022-02-11 14:45:10|22044.82|22044.82|22049.99|22049.99|22049.99|22049.99|22044.82|22044.82|0
1644590720000|2022-02-11 14:45:20|22050.1|22050.1|22065.79|22065.79|22065.85|22065.85|22050.1|22050.1|0
1644590730000|2022-02-11 14:45:30|22065.73|22065.73|22066.98|22066.98|22066.98|22066.98|22065.73|22065.73|0
1644590740000|2022-02-11 14:45:40|22066.92|22066.92|22069.16|22069.16|22069.63|22069.63|22066.92|22066.92|0
1644590750000|2022-02-11 14:45:50|22069.33|22069.33|22072.44|22072.44|22072.63|22072.63|22069.25|22069.25|0
1644590760000|2022-02-11 14:46:00|22072.5|22072.5|22077.45|22077.45|22077.45|22077.45|22072.38|22072.38|0
1644590770000|2022-02-11 14:46:10|22077.49|22077.49|22080.86|22080.86|22080.9|22080.9|22077.49|22077.49|0
1644590780000|2022-02-11 14:46:20|22080.79|22080.79|22084.31|22084.31|22084.31|22084.31|22080.79|22080.79|0
1644590790000|2022-02-11 14:46:30|22084.42|22084.42|22083.7|22083.7|22084.46|22084.46|22083.7|22083.7|0
1644590800000|2022-02-11 14:46:40|22083.84|22083.84|22085.43|22085.43|22085.44|22085.44|22083.84|22083.84|0
1644590810000|2022-02-11 14:46:50|22085.21|22085.21|22086|22086|22086.11|22086.11|22085.21|22085.21|0
1644590820000|2022-02-11 14:47:00|22086.08|22086.08|22087.27|22087.27|22087.48|22087.48|22086.08|22086.08|0
1644590830000|2022-02-11 14:47:10|22087.79|22087.79|22087.72|22087.72|22088.43|22088.43|22087.71|22087.71|0
1644590840000|2022-02-11 14:47:20|22087.89|22087.89|22087.9|22087.9|22088|22088|22087.87|22087.87|0
1644590850000|2022-02-11 14:47:30|22087.94|22087.94|22088.27|22088.27|22088.39|22088.39|22087.94|22087.94|0
1644590860000|2022-02-11 14:47:40|22088.22|22088.22|22087.95|22087.95|22088.58|22088.58|22087.55|22087.55|0
1644590870000|2022-02-11 14:47:50|22087.91|22087.91|22088|22088|22088.21|22088.21|22087.87|22087.87|0
1644590880000|2022-02-11 14:48:00|22088.08|22088.08|22087.81|22087.81|22088.19|22088.19|22087.76|22087.76|0
1644590890000|2022-02-11 14:48:10|22087.85|22087.85|22087.68|22087.68|22088.01|22088.01|22087.39|22087.39|0
1644590900000|2022-02-11 14:48:20|22087.84|22087.84|22088.66|22088.66|22088.66|22088.66|22087.84|22087.84|0
1644590910000|2022-02-11 14:48:30|22088.8|22088.8|22089.08|22089.08|22089.08|22089.08|22088.43|22088.43|0
1644590920000|2022-02-11 14:48:40|22089.14|22089.14|22088.89|22088.89|22089.23|22089.23|22088.79|22088.79|0
1644590930000|2022-02-11 14:48:50|22088.71|22088.71|22088.48|22088.48|22088.71|22088.71|22088.14|22088.14|0
1644590940000|2022-02-11 14:49:00|22088.12|22088.12|22088.82|22088.82|22088.82|22088.82|22088.08|22088.08|0
1644590950000|2022-02-11 14:49:10|22089.13|22089.13|22089.95|22089.95|22089.95|22089.95|22089.1|22089.1|0
1644590960000|2022-02-11 14:49:20|22089.8|22089.8|22088.54|22088.54|22089.8|22089.8|22088.54|22088.54|0
1644590970000|2022-02-11 14:49:30|22088.64|22088.64|22086.77|22086.77|22088.64|22088.64|22086.77|22086.77|0
1644590980000|2022-02-11 14:49:40|22086.72|22086.72|22084.61|22084.61|22086.77|22086.77|22084.31|22084.31|0
1644590990000|2022-02-11 14:49:50|22084.75|22084.75|22083.82|22083.82|22084.92|22084.92|22083.82|22083.82|0
1644591000000|2022-02-11 14:50:00|22083.47|22083.47|22082.92|22082.92|22083.57|22083.57|22082.84|22082.84|0
1644591010000|2022-02-11 14:50:10|22082.85|22082.85|22083.13|22083.13|22083.13|22083.13|22082.85|22082.85|0
1644591020000|2022-02-11 14:50:20|22083.18|22083.18|22083.49|22083.49|22083.95|22083.95|22083.11|22083.11|0
1644591030000|2022-02-11 14:50:30|22083.48|22083.48|22083.43|22083.43|22083.48|22083.48|22083.16|22083.16|0
1644591040000|2022-02-11 14:50:40|22083.52|22083.52|22083.66|22083.66|22083.75|22083.75|22083.45|22083.45|0
1644591050000|2022-02-11 14:50:50|22084.02|22084.02|22084.68|22084.68|22084.68|22084.68|22083.72|22083.72|0
1644591060000|2022-02-11 14:51:00|22084.56|22084.56|22084.63|22084.63|22084.82|22084.82|22084.12|22084.12|0
1644591070000|2022-02-11 14:51:10|22084.65|22084.65|22083.91|22083.91|22084.67|22084.67|22083.91|22083.91|0
1644591080000|2022-02-11 14:51:20|22083.75|22083.75|22083.15|22083.15|22083.75|22083.75|22083.15|22083.15|0
1644591090000|2022-02-11 14:51:30|22083.17|22083.17|22082.04|22082.04|22083.17|22083.17|22082.04|22082.04|0
1644591100000|2022-02-11 14:51:40|22081.99|22081.99|22081.11|22081.11|22081.99|22081.99|22081.04|22081.04|0
1644591110000|2022-02-11 14:51:50|22081.24|22081.24|22080.39|22080.39|22081.28|22081.28|22080.21|22080.21|0
1644591120000|2022-02-11 14:52:00|22080.41|22080.41|22081.62|22081.62|22081.62|22081.62|22080.33|22080.33|0
1644591130000|2022-02-11 14:52:10|22081.71|22081.71|22082.43|22082.43|22082.43|22082.43|22081.71|22081.71|0
1644591140000|2022-02-11 14:52:20|22082.52|22082.52|22082.94|22082.94|22082.97|22082.97|22082.44|22082.44|0
1644591150000|2022-02-11 14:52:30|22082.98|22082.98|22082.43|22082.43|22083.09|22083.09|22082.29|22082.29|0
1644591160000|2022-02-11 14:52:40|22082.19|22082.19|22081.71|22081.71|22082.19|22082.19|22081.71|22081.71|0
1644591170000|2022-02-11 14:52:50|22081.74|22081.74|22081.49|22081.49|22081.93|22081.93|22081.43|22081.43|0
1644591180000|2022-02-11 14:53:00|22081.38|22081.38|22081.8|22081.8|22081.8|22081.8|22081.24|22081.24|0
1644591190000|2022-02-11 14:53:10|22081.68|22081.68|22082.63|22082.63|22082.63|22082.63|22081.33|22081.33|0
1644591200000|2022-02-11 14:53:20|22082.5|22082.5|22082.38|22082.38|22083.1|22083.1|22082.38|22082.38|0
1644591210000|2022-02-11 14:53:30|22082.41|22082.41|22082.43|22082.43|22082.43|22082.43|22082.25|22082.25|0
1644591220000|2022-02-11 14:53:40|22082.32|22082.32|22081.3|22081.3|22082.32|22082.32|22081.3|22081.3|0
1644591230000|2022-02-11 14:53:50|22081.28|22081.28|22080.75|22080.75|22081.46|22081.46|22080.67|22080.67|0
1644591240000|2022-02-11 14:54:00|22080.63|22080.63|22080.05|22080.05|22081.01|22081.01|22079.89|22079.89|0
1644591250000|2022-02-11 14:54:10|22080.09|22080.09|22080.43|22080.43|22080.47|22080.47|22080.03|22080.03|0
1644591260000|2022-02-11 14:54:20|22080.5|22080.5|22080.22|22080.22|22080.54|22080.54|22080.13|22080.13|0
1644591270000|2022-02-11 14:54:30|22080.18|22080.18|22080.12|22080.12|22080.36|22080.36|22079.95|22079.95|0
1644591280000|2022-02-11 14:54:40|22080.08|22080.08|22080.33|22080.33|22080.55|22080.55|22080.08|22080.08|0
1644591290000|2022-02-11 14:54:50|22080.26|22080.26|22079.68|22079.68|22080.26|22080.26|22079.68|22079.68|0
1644591300000|2022-02-11 14:55:00|22079.69|22079.69|22079.84|22079.84|22080.2|22080.2|22079.69|22079.69|0
1644591310000|2022-02-11 14:55:10|22079.77|22079.77|22081.1|22081.1|22081.1|22081.1|22079.77|22079.77|0
1644591320000|2022-02-11 14:55:20|22081.17|22081.17|22081.29|22081.29|22081.63|22081.63|22081.12|22081.12|0
1644591330000|2022-02-11 14:55:30|22081.51|22081.51|22081|22081|22081.51|22081.51|22080.96|22080.96|0
1644591340000|2022-02-11 14:55:40|22081.12|22081.12|22082.11|22082.11|22082.11|22082.11|22081.12|22081.12|0
1644591350000|2022-02-11 14:55:50|22082.24|22082.24|22081.18|22081.18|22082.24|22082.24|22081.18|22081.18|0
1644591360000|2022-02-11 14:56:00|22081.04|22081.04|22079.77|22079.77|22081.04|22081.04|22079.76|22079.76|0
1644591370000|2022-02-11 14:56:10|22079.7|22079.7|22078.44|22078.44|22079.7|22079.7|22078.4|22078.4|0
1644591380000|2022-02-11 14:56:20|22078.18|22078.18|22070.17|22070.17|22078.18|22078.18|22070.17|22070.17|0
1644591390000|2022-02-11 14:56:30|22070.12|22070.12|22066.17|22066.17|22070.12|22070.12|22066.17|22066.17|0
1644591400000|2022-02-11 14:56:40|22066.11|22066.11|22065.34|22065.34|22066.11|22066.11|22065.34|22065.34|0
1644591410000|2022-02-11 14:56:50|22064.7|22064.7|22063.6|22063.6|22064.7|22064.7|22063.6|22063.6|0
1644591420000|2022-02-11 14:57:00|22063.57|22063.57|22063.41|22063.41|22063.57|22063.57|22062.77|22062.77|0
1644591430000|2022-02-11 14:57:10|22063.36|22063.36|22064.95|22064.95|22065.09|22065.09|22063.19|22063.19|0
1644591440000|2022-02-11 14:57:20|22064.89|22064.89|22064.72|22064.72|22065.14|22065.14|22064.61|22064.61|0
1644591450000|2022-02-11 14:57:30|22064.65|22064.65|22064.69|22064.69|22064.81|22064.81|22064.53|22064.53|0
1644591460000|2022-02-11 14:57:40|22064.6|22064.6|22064.4|22064.4|22064.82|22064.82|22064.34|22064.34|0
1644591470000|2022-02-11 14:57:50|22064.17|22064.17|22064.04|22064.04|22064.17|22064.17|22063.99|22063.99|0
1644591480000|2022-02-11 14:58:00|22063.95|22063.95|22062.29|22062.29|22063.95|22063.95|22062.29|22062.29|0
1644591490000|2022-02-11 14:58:10|22062.23|22062.23|22061.96|22061.96|22062.23|22062.23|22061.91|22061.91|0
1644591500000|2022-02-11 14:58:20|22061.87|22061.87|22062.01|22062.01|22062.14|22062.14|22061.8|22061.8|0
1644591510000|2022-02-11 14:58:30|22062.02|22062.02|22060.81|22060.81|22062.02|22062.02|22060.24|22060.24|0
1644591520000|2022-02-11 14:58:40|22060.8|22060.8|22059.31|22059.31|22060.8|22060.8|22059.31|22059.31|0
1644591530000|2022-02-11 14:58:50|22059.06|22059.06|22058.39|22058.39|22059.06|22059.06|22058.39|22058.39|0
1644591540000|2022-02-11 14:59:00|22058.28|22058.28|22058|22058|22058.28|22058.28|22057.46|22057.46|0
1644591550000|2022-02-11 14:59:10|22058.13|22058.13|22057.77|22057.77|22058.25|22058.25|22057.67|22057.67|0
1644591560000|2022-02-11 14:59:20|22057.85|22057.85|22057.44|22057.44|22057.87|22057.87|22057.39|22057.39|0
1644591570000|2022-02-11 14:59:30|22057.39|22057.39|22056.81|22056.81|22057.47|22057.47|22056.65|22056.65|0
1644591580000|2022-02-11 14:59:40|22056.72|22056.72|22055.51|22055.51|22056.72|22056.72|22055.51|22055.51|0
1644591590000|2022-02-11 14:59:50|22055.6|22055.6|22056.4|22056.4|22056.4|22056.4|22055.6|22055.6|0
1644591600000|2022-02-11 15:00:00|22056.31|22056.31|22056.48|22056.48|22057.27|22057.27|22056.04|22056.04|0
1644591610000|2022-02-11 15:00:10|22056.38|22056.38|22058|22058|22058.26|22058.26|22056.38|22056.38|0
1644591620000|2022-02-11 15:00:20|22058.09|22058.09|22057.98|22057.98|22058.62|22058.62|22057.9|22057.9|0
1644591630000|2022-02-11 15:00:30|22058.13|22058.13|22058.76|22058.76|22058.9|22058.9|22058.13|22058.13|0
1644591640000|2022-02-11 15:00:40|22058.67|22058.67|22059.21|22059.21|22059.26|22059.26|22058.67|22058.67|0
1644591650000|2022-02-11 15:00:50|22059.2|22059.2|22059.38|22059.38|22059.38|22059.38|22059.1|22059.1|0
1644591660000|2022-02-11 15:01:00|22059.34|22059.34|22060.73|22060.73|22061.09|22061.09|22059.15|22059.15|0
1644591670000|2022-02-11 15:01:10|22060.8|22060.8|22062.36|22062.36|22062.48|22062.48|22060.8|22060.8|0
1644591680000|2022-02-11 15:01:20|22062.52|22062.52|22061.85|22061.85|22062.72|22062.72|22061.85|22061.85|0
1644591690000|2022-02-11 15:01:30|22061.79|22061.79|22061.86|22061.86|22061.86|22061.86|22061.27|22061.27|0
1644591700000|2022-02-11 15:01:40|22061.83|22061.83|22061.05|22061.05|22061.83|22061.83|22060.95|22060.95|0
1644591710000|2022-02-11 15:01:50|22060.95|22060.95|22060.36|22060.36|22061.16|22061.16|22060.2|22060.2|0
1644591720000|2022-02-11 15:02:00|22060.33|22060.33|22059.11|22059.11|22060.33|22060.33|22058.95|22058.95|0
1644591730000|2022-02-11 15:02:10|22059.16|22059.16|22059.24|22059.24|22059.46|22059.46|22059.09|22059.09|0
1644591740000|2022-02-11 15:02:20|22059.17|22059.17|22058.96|22058.96|22059.33|22059.33|22058.91|22058.91|0
1644591750000|2022-02-11 15:02:30|22058.76|22058.76|22058.42|22058.42|22058.93|22058.93|22058.42|22058.42|0
1644591760000|2022-02-11 15:02:40|22058.53|22058.53|22056.98|22056.98|22058.53|22058.53|22056.98|22056.98|0
1644591770000|2022-02-11 15:02:50|22056.97|22056.97|22056.79|22056.79|22057.04|22057.04|22056.53|22056.53|0
1644591780000|2022-02-11 15:03:00|22056.94|22056.94|22059.5|22059.5|22059.5|22059.5|22056.92|22056.92|0
1644591790000|2022-02-11 15:03:10|22059.54|22059.54|22060.59|22060.59|22060.59|22060.59|22059.54|22059.54|0
1644591800000|2022-02-11 15:03:20|22060.66|22060.66|22061.39|22061.39|22061.47|22061.47|22060.66|22060.66|0
1644591810000|2022-02-11 15:03:30|22061.32|22061.32|22061.27|22061.27|22061.34|22061.34|22061.1|22061.1|0
1644591820000|2022-02-11 15:03:40|22061.07|22061.07|22061.45|22061.45|22061.45|22061.45|22060.71|22060.71|0
1644591830000|2022-02-11 15:03:50|22061.54|22061.54|22060.47|22060.47|22061.54|22061.54|22060.24|22060.24|0
1644591840000|2022-02-11 15:04:00|22060.34|22060.34|22060.33|22060.33|22060.98|22060.98|22060.15|22060.15|0
1644591850000|2022-02-11 15:04:10|22060.23|22060.23|22060.51|22060.51|22060.51|22060.51|22060.23|22060.23|0
1644591860000|2022-02-11 15:04:20|22060.49|22060.49|22060.3|22060.3|22060.49|22060.49|22060.18|22060.18|0
1644591870000|2022-02-11 15:04:30|22060.26|22060.26|22060.43|22060.43|22060.49|22060.49|22060.14|22060.14|0
1644591880000|2022-02-11 15:04:40|22060.59|22060.59|22060.41|22060.41|22060.71|22060.71|22060.11|22060.11|0
1644591890000|2022-02-11 15:04:50|22060.57|22060.57|22061.32|22061.32|22061.32|22061.32|22060.57|22060.57|0
1644591900000|2022-02-11 15:05:00|22061.39|22061.39|22060.97|22060.97|22061.78|22061.78|22060.97|22060.97|0
1644591910000|2022-02-11 15:05:10|22061.02|22061.02|22061|22061|22061.44|22061.44|22061|22061|0
1644591920000|2022-02-11 15:05:20|22061.09|22061.09|22061.18|22061.18|22061.5|22061.5|22060.89|22060.89|0
1644591930000|2022-02-11 15:05:30|22061.1|22061.1|22062.61|22062.61|22062.61|22062.61|22061|22061|0
1644591940000|2022-02-11 15:05:40|22062.99|22062.99|22065.84|22065.84|22065.84|22065.84|22062.99|22062.99|0
1644591950000|2022-02-11 15:05:50|22066.04|22066.04|22068.19|22068.19|22068.19|22068.19|22066.04|22066.04|0
1644591960000|2022-02-11 15:06:00|22068.28|22068.28|22074.71|22074.71|22074.71|22074.71|22068.19|22068.19|0
1644591970000|2022-02-11 15:06:10|22074.74|22074.74|22080.26|22080.26|22080.36|22080.36|22074.74|22074.74|0
1644591980000|2022-02-11 15:06:20|22080.68|22080.68|22081.32|22081.32|22081.39|22081.39|22080.36|22080.36|0
1644591990000|2022-02-11 15:06:30|22081.4|22081.4|22081.95|22081.95|22082.02|22082.02|22081.4|22081.4|0
1644592000000|2022-02-11 15:06:40|22081.71|22081.71|22080.89|22080.89|22081.71|22081.71|22080.89|22080.89|0
1644592010000|2022-02-11 15:06:50|22081.04|22081.04|22081.19|22081.19|22081.7|22081.7|22081.04|22081.04|0
1644592020000|2022-02-11 15:07:00|22081.09|22081.09|22080.86|22080.86|22081.23|22081.23|22080.76|22080.76|0
1644592030000|2022-02-11 15:07:10|22080.89|22080.89|22081.34|22081.34|22081.34|22081.34|22080.43|22080.43|0
1644592040000|2022-02-11 15:07:20|22081.14|22081.14|22081.86|22081.86|22081.86|22081.86|22080.18|22080.18|0
1644592050000|2022-02-11 15:07:30|22081.79|22081.79|22081.59|22081.59|22081.79|22081.79|22081.56|22081.56|0
1644592060000|2022-02-11 15:07:40|22081.66|22081.66|22081.14|22081.14|22081.66|22081.66|22081.11|22081.11|0
1644592070000|2022-02-11 15:07:50|22081.17|22081.17|22079.56|22079.56|22081.18|22081.18|22079.39|22079.39|0
1644592080000|2022-02-11 15:08:00|22079.43|22079.43|22078.57|22078.57|22079.52|22079.52|22078.11|22078.11|0
1644592090000|2022-02-11 15:08:10|22078.11|22078.11|22076.03|22076.03|22078.11|22078.11|22076.03|22076.03|0
1644592100000|2022-02-11 15:08:20|22075.99|22075.99|22075.38|22075.38|22075.99|22075.99|22075.38|22075.38|0
1644592110000|2022-02-11 15:08:30|22075.45|22075.45|22074.09|22074.09|22075.45|22075.45|22074.09|22074.09|0
1644592120000|2022-02-11 15:08:40|22073.9|22073.9|22073.54|22073.54|22074.04|22074.04|22073.46|22073.46|0
1644592130000|2022-02-11 15:08:50|22073.61|22073.61|22073.25|22073.25|22073.82|22073.82|22073.25|22073.25|0
1644592140000|2022-02-11 15:09:00|22073.5|22073.5|22073.95|22073.95|22074.63|22074.63|22073.5|22073.5|0
1644592150000|2022-02-11 15:09:10|22074.02|22074.02|22074.05|22074.05|22074.15|22074.15|22074.02|22074.02|0
1644592160000|2022-02-11 15:09:20|22073.99|22073.99|22070.78|22070.78|22073.99|22073.99|22070.78|22070.78|0
1644592170000|2022-02-11 15:09:30|22070.53|22070.53|22070.34|22070.34|22071.02|22071.02|22070.34|22070.34|0
1644592180000|2022-02-11 15:09:40|22070.36|22070.36|22070.35|22070.35|22070.86|22070.86|22070.15|22070.15|0
1644592190000|2022-02-11 15:09:50|22070.27|22070.27|22070.56|22070.56|22070.66|22070.66|22070|22070|0
1644592200000|2022-02-11 15:10:00|22070.64|22070.64|22070.37|22070.37|22070.94|22070.94|22070.37|22070.37|0
1644592210000|2022-02-11 15:10:10|22070.31|22070.31|22070.03|22070.03|22070.39|22070.39|22069.88|22069.88|0
1644592220000|2022-02-11 15:10:20|22070.13|22070.13|22070.31|22070.31|22070.44|22070.44|22069.92|22069.92|0
1644592230000|2022-02-11 15:10:30|22070.44|22070.44|22070.58|22070.58|22070.59|22070.59|22070.41|22070.41|0
1644592240000|2022-02-11 15:10:40|22070.71|22070.71|22070.73|22070.73|22070.82|22070.82|22070.53|22070.53|0
1644592250000|2022-02-11 15:10:50|22070.8|22070.8|22070.91|22070.91|22070.96|22070.96|22070.8|22070.8|0
1644592260000|2022-02-11 15:11:00|22071.04|22071.04|22071.63|22071.63|22071.63|22071.63|22070.85|22070.85|0
1644592270000|2022-02-11 15:11:10|22071.75|22071.75|22072.78|22072.78|22072.78|22072.78|22071.75|22071.75|0
1644592280000|2022-02-11 15:11:20|22072.68|22072.68|22072.97|22072.97|22073.03|22073.03|22072.68|22072.68|0
1644592290000|2022-02-11 15:11:30|22072.88|22072.88|22070.84|22070.84|22072.88|22072.88|22070.84|22070.84|0
1644592300000|2022-02-11 15:11:40|22070.81|22070.81|22068.64|22068.64|22070.81|22070.81|22068.64|22068.64|0
1644592310000|2022-02-11 15:11:50|22068.59|22068.59|22067.14|22067.14|22068.59|22068.59|22067.14|22067.14|0
1644592320000|2022-02-11 15:12:00|22067.12|22067.12|22066.71|22066.71|22067.12|22067.12|22066.46|22066.46|0
1644592330000|2022-02-11 15:12:10|22066.73|22066.73|22064.81|22064.81|22066.85|22066.85|22064.81|22064.81|0
1644592340000|2022-02-11 15:12:20|22064.76|22064.76|22062.22|22062.22|22064.76|22064.76|22061.92|22061.92|0
1644592350000|2022-02-11 15:12:30|22062.19|22062.19|22060.5|22060.5|22062.19|22062.19|22060.24|22060.24|0
1644592360000|2022-02-11 15:12:40|22060.66|22060.66|22058.9|22058.9|22060.72|22060.72|22058.86|22058.86|0
1644592370000|2022-02-11 15:12:50|22059.06|22059.06|22058.88|22058.88|22059.34|22059.34|22058.75|22058.75|0
1644592380000|2022-02-11 15:13:00|22058.79|22058.79|22057.62|22057.62|22058.79|22058.79|22057.56|22057.56|0
1644592390000|2022-02-11 15:13:10|22057.6|22057.6|22056.12|22056.12|22057.6|22057.6|22056.01|22056.01|0
1644592400000|2022-02-11 15:13:20|22056.05|22056.05|22055.78|22055.78|22056.09|22056.09|22055.42|22055.42|0
1644592410000|2022-02-11 15:13:30|22055.71|22055.71|22055.41|22055.41|22055.74|22055.74|22055.25|22055.25|0
1644592420000|2022-02-11 15:13:40|22055.35|22055.35|22055.01|22055.01|22055.42|22055.42|22055.01|22055.01|0
1644592430000|2022-02-11 15:13:50|22054.83|22054.83|22053.41|22053.41|22054.83|22054.83|22053.41|22053.41|0
1644592440000|2022-02-11 15:14:00|22053.44|22053.44|22052.01|22052.01|22053.44|22053.44|22051.75|22051.75|0
1644592450000|2022-02-11 15:14:10|22051.94|22051.94|22050.88|22050.88|22051.94|22051.94|22050.88|22050.88|0
1644592460000|2022-02-11 15:14:20|22050.77|22050.77|22050.63|22050.63|22050.96|22050.96|22050.63|22050.63|0
1644592470000|2022-02-11 15:14:30|22050.58|22050.58|22049.48|22049.48|22050.58|22050.58|22049.42|22049.42|0
1644592480000|2022-02-11 15:14:40|22049.61|22049.61|22049.55|22049.55|22050.21|22050.21|22049.55|22049.55|0
1644592490000|2022-02-11 15:14:50|22049.61|22049.61|22051.02|22051.02|22051.02|22051.02|22049.61|22049.61|0
1644592500000|2022-02-11 15:15:00|22050.97|22050.97|22052.45|22052.45|22052.47|22052.47|22050.79|22050.79|0
1644592510000|2022-02-11 15:15:10|22052.38|22052.38|22052.85|22052.85|22053.02|22053.02|22052.38|22052.38|0
1644592520000|2022-02-11 15:15:20|22052.76|22052.76|22052.77|22052.77|22052.98|22052.98|22052.7|22052.7|0
1644592530000|2022-02-11 15:15:30|22052.82|22052.82|22052.76|22052.76|22053.07|22053.07|22052.56|22052.56|0
1644592540000|2022-02-11 15:15:40|22052.85|22052.85|22053.3|22053.3|22053.6|22053.6|22052.85|22052.85|0
1644592550000|2022-02-11 15:15:50|22053.32|22053.32|22053.47|22053.47|22053.62|22053.62|22053.13|22053.13|0
1644592560000|2022-02-11 15:16:00|22053.6|22053.6|22053.92|22053.92|22053.99|22053.99|22053.49|22053.49|0
1644592570000|2022-02-11 15:16:10|22053.95|22053.95|22054.4|22054.4|22054.92|22054.92|22053.95|22053.95|0
1644592580000|2022-02-11 15:16:20|22054.23|22054.23|22053.6|22053.6|22054.28|22054.28|22053.6|22053.6|0
1644592590000|2022-02-11 15:16:30|22053.68|22053.68|22053.63|22053.63|22053.83|22053.83|22053.63|22053.63|0
1644592600000|2022-02-11 15:16:40|22053.52|22053.52|22053.57|22053.57|22053.78|22053.78|22053.43|22053.43|0
1644592610000|2022-02-11 15:16:50|22053.67|22053.67|22053.95|22053.95|22053.97|22053.97|22053.63|22053.63|0
1644592620000|2022-02-11 15:17:00|22053.94|22053.94|22054.82|22054.82|22054.89|22054.89|22053.88|22053.88|0
1644592630000|2022-02-11 15:17:10|22054.94|22054.94|22054.66|22054.66|22055.11|22055.11|22054.46|22054.46|0
1644592640000|2022-02-11 15:17:20|22054.74|22054.74|22055.22|22055.22|22055.54|22055.54|22054.74|22054.74|0
1644592650000|2022-02-11 15:17:30|22055.16|22055.16|22055.81|22055.81|22055.81|22055.81|22055.16|22055.16|0
1644592660000|2022-02-11 15:17:40|22055.98|22055.98|22055.82|22055.82|22055.98|22055.98|22055.72|22055.72|0
1644592670000|2022-02-11 15:17:50|22055.8|22055.8|22055.37|22055.37|22055.8|22055.8|22055.05|22055.05|0
1644592680000|2022-02-11 15:18:00|22055.3|22055.3|22055.27|22055.27|22055.63|22055.63|22055.2|22055.2|0
1644592690000|2022-02-11 15:18:10|22055.23|22055.23|22055.12|22055.12|22055.23|22055.23|22054.99|22054.99|0
1644592700000|2022-02-11 15:18:20|22055.1|22055.1|22053.93|22053.93|22055.1|22055.1|22053.93|22053.93|0
1644592710000|2022-02-11 15:18:30|22053.86|22053.86|22053.36|22053.36|22053.86|22053.86|22053.36|22053.36|0
1644592720000|2022-02-11 15:18:40|22053.52|22053.52|22053.66|22053.66|22053.81|22053.81|22053.43|22053.43|0
1644592730000|2022-02-11 15:18:50|22053.61|22053.61|22053.63|22053.63|22053.98|22053.98|22053.48|22053.48|0
1644592740000|2022-02-11 15:19:00|22053.58|22053.58|22055.03|22055.03|22055.03|22055.03|22053.48|22053.48|0
1644592750000|2022-02-11 15:19:10|22055.07|22055.07|22057.22|22057.22|22057.22|22057.22|22055.02|22055.02|0
1644592760000|2022-02-11 15:19:20|22057.27|22057.27|22058.03|22058.03|22058.03|22058.03|22057.27|22057.27|0
1644592770000|2022-02-11 15:19:30|22058.23|22058.23|22058.68|22058.68|22058.75|22058.75|22058.23|22058.23|0
1644592780000|2022-02-11 15:19:40|22058.87|22058.87|22058.94|22058.94|22059.19|22059.19|22058.75|22058.75|0
1644592790000|2022-02-11 15:19:50|22059.07|22059.07|22059.08|22059.08|22059.27|22059.27|22058.97|22058.97|0
1644592800000|2022-02-11 15:20:00|22059.13|22059.13|22060.24|22060.24|22060.68|22060.68|22059.13|22059.13|0
1644592810000|2022-02-11 15:20:10|22060.29|22060.29|22060.8|22060.8|22060.99|22060.99|22060.29|22060.29|0
1644592820000|2022-02-11 15:20:20|22060.82|22060.82|22061.65|22061.65|22061.96|22061.96|22060.75|22060.75|0
1644592830000|2022-02-11 15:20:30|22061.89|22061.89|22062.89|22062.89|22062.89|22062.89|22061.79|22061.79|0
1644592840000|2022-02-11 15:20:40|22063.2|22063.2|22062.94|22062.94|22063.26|22063.26|22062.94|22062.94|0
1644592850000|2022-02-11 15:20:50|22062.89|22062.89|22062.68|22062.68|22062.9|22062.9|22062.56|22062.56|0
1644592860000|2022-02-11 15:21:00|22062.75|22062.75|22064.42|22064.42|22064.5|22064.5|22062.75|22062.75|0
1644592870000|2022-02-11 15:21:10|22064.5|22064.5|22065.47|22065.47|22065.53|22065.53|22064.5|22064.5|0
1644592880000|2022-02-11 15:21:20|22065.57|22065.57|22065.24|22065.24|22065.78|22065.78|22065.05|22065.05|0
1644592890000|2022-02-11 15:21:30|22065.19|22065.19|22065.01|22065.01|22065.19|22065.19|22065.01|22065.01|0
1644592900000|2022-02-11 15:21:40|22064.93|22064.93|22065.35|22065.35|22065.45|22065.45|22064.93|22064.93|0
1644592910000|2022-02-11 15:21:50|22065.42|22065.42|22065.28|22065.28|22065.61|22065.61|22065.28|22065.28|0
1644592920000|2022-02-11 15:22:00|22065.51|22065.51|22062.83|22062.83|22065.9|22065.9|22062.83|22062.83|0
1644592930000|2022-02-11 15:22:10|22062.77|22062.77|22062.39|22062.39|22062.81|22062.81|22062.16|22062.16|0
1644592940000|2022-02-11 15:22:20|22062.54|22062.54|22062.24|22062.24|22062.75|22062.75|22062.24|22062.24|0
1644592950000|2022-02-11 15:22:30|22062.17|22062.17|22062.35|22062.35|22062.39|22062.39|22062.02|22062.02|0
1644592960000|2022-02-11 15:22:40|22062.42|22062.42|22062.54|22062.54|22062.64|22062.64|22062.21|22062.21|0
1644592970000|2022-02-11 15:22:50|22062.52|22062.52|22062.35|22062.35|22062.82|22062.82|22062.09|22062.09|0
1644592980000|2022-02-11 15:23:00|22062.38|22062.38|22064.77|22064.77|22064.77|22064.77|22062.38|22062.38|0
1644592990000|2022-02-11 15:23:10|22064.85|22064.85|22065.24|22065.24|22065.34|22065.34|22064.6|22064.6|0
1644593000000|2022-02-11 15:23:20|22065.17|22065.17|22065.02|22065.02|22065.21|22065.21|22064.92|22064.92|0
1644593010000|2022-02-11 15:23:30|22065.1|22065.1|22064.94|22064.94|22065.14|22065.14|22064.85|22064.85|0
1644593020000|2022-02-11 15:23:40|22064.89|22064.89|22065.56|22065.56|22065.56|22065.56|22064.53|22064.53|0
1644593030000|2022-02-11 15:23:50|22065.3|22065.3|22065.24|22065.24|22065.3|22065.3|22065.24|22065.24|0
1644593040000|2022-02-11 15:24:00|22065.31|22065.31|22066.05|22066.05|22066.05|22066.05|22065.17|22065.17|0
1644593050000|2022-02-11 15:24:10|22066.13|22066.13|22066.95|22066.95|22066.95|22066.95|22066.13|22066.13|0
1644593060000|2022-02-11 15:24:20|22067.05|22067.05|22066.83|22066.83|22067.06|22067.06|22066.83|22066.83|0
1644593070000|2022-02-11 15:24:30|22066.73|22066.73|22067.3|22067.3|22067.3|22067.3|22066.52|22066.52|0
1644593080000|2022-02-11 15:24:40|22067.35|22067.35|22067.54|22067.54|22067.59|22067.59|22067.3|22067.3|0
1644593090000|2022-02-11 15:24:50|22067.62|22067.62|22067.14|22067.14|22067.62|22067.62|22067.14|22067.14|0
1644593100000|2022-02-11 15:25:00|22067.28|22067.28|22067.18|22067.18|22067.7|22067.7|22067.18|22067.18|0
1644593110000|2022-02-11 15:25:10|22067.13|22067.13|22066.85|22066.85|22067.13|22067.13|22066.56|22066.56|0
1644593120000|2022-02-11 15:25:20|22066.75|22066.75|22067.33|22067.33|22067.33|22067.33|22066.73|22066.73|0
1644593130000|2022-02-11 15:25:30|22067.29|22067.29|22069.06|22069.06|22069.06|22069.06|22067.29|22067.29|0
1644593140000|2022-02-11 15:25:40|22069.04|22069.04|22070.77|22070.77|22070.77|22070.77|22068.96|22068.96|0
1644593150000|2022-02-11 15:25:50|22070.8|22070.8|22071.33|22071.33|22071.33|22071.33|22070.8|22070.8|0
1644593160000|2022-02-11 15:26:00|22071.4|22071.4|22071.46|22071.46|22071.75|22071.75|22071.12|22071.12|0
1644593170000|2022-02-11 15:26:10|22071.37|22071.37|22071.01|22071.01|22071.37|22071.37|22071.01|22071.01|0
1644593180000|2022-02-11 15:26:20|22071.09|22071.09|22071.02|22071.02|22071.49|22071.49|22071.02|22071.02|0
1644593190000|2022-02-11 15:26:30|22070.81|22070.81|22070.21|22070.21|22070.81|22070.81|22070.21|22070.21|0
1644593200000|2022-02-11 15:26:40|22070.14|22070.14|22070|22070|22070.18|22070.18|22069.93|22069.93|0
1644593210000|2022-02-11 15:26:50|22070.09|22070.09|22070.3|22070.3|22070.31|22070.31|22070.09|22070.09|0
1644593220000|2022-02-11 15:27:00|22070.19|22070.19|22071.33|22071.33|22071.33|22071.33|22070.09|22070.09|0
1644593230000|2022-02-11 15:27:10|22071.43|22071.43|22071.84|22071.84|22071.88|22071.88|22071.43|22071.43|0
1644593240000|2022-02-11 15:27:20|22072.05|22072.05|22072.4|22072.4|22072.47|22072.47|22072.01|22072.01|0
1644593250000|2022-02-11 15:27:30|22072.48|22072.48|22072.44|22072.44|22072.51|22072.51|22072.19|22072.19|0
1644593260000|2022-02-11 15:27:40|22072.32|22072.32|22072.48|22072.48|22072.48|22072.48|22072.32|22072.32|0
1644593270000|2022-02-11 15:27:50|22072.55|22072.55|22071.79|22071.79|22072.7|22072.7|22071.79|22071.79|0
1644593280000|2022-02-11 15:28:00|22071.72|22071.72|22068.28|22068.28|22071.72|22071.72|22068.23|22068.23|0
1644593290000|2022-02-11 15:28:10|22068.31|22068.31|22067.5|22067.5|22068.31|22068.31|22067.36|22067.36|0
1644593300000|2022-02-11 15:28:20|22067.34|22067.34|22067.39|22067.39|22067.94|22067.94|22067.19|22067.19|0
1644593310000|2022-02-11 15:28:30|22067.49|22067.49|22067.67|22067.67|22067.67|22067.67|22067.4|22067.4|0
1644593320000|2022-02-11 15:28:40|22067.6|22067.6|22067.25|22067.25|22067.65|22067.65|22067.25|22067.25|0
1644593330000|2022-02-11 15:28:50|22067.18|22067.18|22066.82|22066.82|22067.18|22067.18|22066.64|22066.64|0
1644593340000|2022-02-11 15:29:00|22066.69|22066.69|22067.57|22067.57|22067.79|22067.79|22066.4|22066.4|0
1644593350000|2022-02-11 15:29:10|22067.55|22067.55|22067.72|22067.72|22067.72|22067.72|22067.46|22067.46|0
1644593360000|2022-02-11 15:29:20|22067.74|22067.74|22067.45|22067.45|22067.77|22067.77|22067.31|22067.31|0
1644593370000|2022-02-11 15:29:30|22067.53|22067.53|22068.81|22068.81|22069.4|22069.4|22067.31|22067.31|0
1644593380000|2022-02-11 15:29:40|22068.78|22068.78|22069.44|22069.44|22069.44|22069.44|22068.69|22068.69|0
1644593390000|2022-02-11 15:29:50|22069.48|22069.48|22068.63|22068.63|22069.49|22069.49|22068.63|22068.63|0
1644593400000|2022-02-11 15:30:00|22068.7|22068.7|22070.57|22070.57|22070.57|22070.57|22068.63|22068.63|0
1644593410000|2022-02-11 15:30:10|22070.62|22070.62|22075.08|22075.08|22075.08|22075.08|22070.35|22070.35|0
1644593420000|2022-02-11 15:30:20|22075.2|22075.2|22075.57|22075.57|22075.57|22075.57|22075.12|22075.12|0
1644593430000|2022-02-11 15:30:30|22075.87|22075.87|22075.8|22075.8|22076.1|22076.1|22075.67|22075.67|0
1644593440000|2022-02-11 15:30:40|22075.62|22075.62|22076.48|22076.48|22076.52|22076.52|22075.62|22075.62|0
1644593450000|2022-02-11 15:30:50|22076.59|22076.59|22077.62|22077.62|22077.62|22077.62|22076.39|22076.39|0
1644593460000|2022-02-11 15:31:00|22077.58|22077.58|22078.65|22078.65|22078.65|22078.65|22077.56|22077.56|0
1644593470000|2022-02-11 15:31:10|22078.58|22078.58|22078.52|22078.52|22078.58|22078.58|22078.11|22078.11|0
1644593480000|2022-02-11 15:31:20|22078.62|22078.62|22078.45|22078.45|22078.67|22078.67|22078.45|22078.45|0
1644593490000|2022-02-11 15:31:30|22078.58|22078.58|22080.94|22080.94|22080.94|22080.94|22078.5|22078.5|0
1644593500000|2022-02-11 15:31:40|22081.32|22081.32|22084.02|22084.02|22084.02|22084.02|22081.32|22081.32|0
1644593510000|2022-02-11 15:31:50|22084.1|22084.1|22084.15|22084.15|22084.36|22084.36|22084.05|22084.05|0
1644593520000|2022-02-11 15:32:00|22084.3|22084.3|22084.71|22084.71|22084.81|22084.81|22083.98|22083.98|0
1644593530000|2022-02-11 15:32:10|22084.74|22084.74|22084.15|22084.15|22084.74|22084.74|22083.99|22083.99|0
1644593540000|2022-02-11 15:32:20|22083.79|22083.79|22084.34|22084.34|22084.34|22084.34|22083.58|22083.58|0
1644593550000|2022-02-11 15:32:30|22084.31|22084.31|22084.24|22084.24|22084.34|22084.34|22084.12|22084.12|0
1644593560000|2022-02-11 15:32:40|22084.5|22084.5|22084.49|22084.49|22084.67|22084.67|22084.49|22084.49|0
1644593570000|2022-02-11 15:32:50|22083.9|22083.9|22083.74|22083.74|22084.03|22084.03|22083.64|22083.64|0
1644593580000|2022-02-11 15:33:00|22083.9|22083.9|22082.76|22082.76|22083.91|22083.91|22082.71|22082.71|0
1644593590000|2022-02-11 15:33:10|22082.86|22082.86|22082.23|22082.23|22083.05|22083.05|22082.23|22082.23|0
1644593600000|2022-02-11 15:33:20|22081.87|22081.87|22081.44|22081.44|22081.87|22081.87|22081.42|22081.42|0
1644593610000|2022-02-11 15:33:30|22081.51|22081.51|22081.7|22081.7|22082.04|22082.04|22081.51|22081.51|0
1644593620000|2022-02-11 15:33:40|22081.78|22081.78|22081.71|22081.71|22082.03|22082.03|22081.58|22081.58|0
1644593630000|2022-02-11 15:33:50|22081.87|22081.87|22081.46|22081.46|22081.87|22081.87|22081.46|22081.46|0
1644593640000|2022-02-11 15:34:00|22081.43|22081.43|22080.62|22080.62|22081.56|22081.56|22080.62|22080.62|0
1644593650000|2022-02-11 15:34:10|22080.36|22080.36|22079.41|22079.41|22080.36|22080.36|22079.26|22079.26|0
1644593660000|2022-02-11 15:34:20|22079.34|22079.34|22079.67|22079.67|22079.67|22079.67|22079.34|22079.34|0
1644593670000|2022-02-11 15:34:30|22079.71|22079.71|22079.59|22079.59|22079.9|22079.9|22079.59|22079.59|0
1644593680000|2022-02-11 15:34:40|22079.66|22079.66|22079.35|22079.35|22079.76|22079.76|22079.32|22079.32|0
1644593690000|2022-02-11 15:34:50|22079.37|22079.37|22078.93|22078.93|22079.4|22079.4|22078.74|22078.74|0
1644593700000|2022-02-11 15:35:00|22078.82|22078.82|22078.22|22078.22|22079.26|22079.26|22078.13|22078.13|0
1644593710000|2022-02-11 15:35:10|22078.14|22078.14|22076.84|22076.84|22078.19|22078.19|22076.84|22076.84|0
1644593720000|2022-02-11 15:35:20|22076.72|22076.72|22076.82|22076.82|22077.14|22077.14|22076.72|22076.72|0
1644593730000|2022-02-11 15:35:30|22076.74|22076.74|22078.09|22078.09|22078.23|22078.23|22076.74|22076.74|0
1644593740000|2022-02-11 15:35:40|22077.96|22077.96|22077.99|22077.99|22077.99|22077.99|22077.7|22077.7|0
1644593750000|2022-02-11 15:35:50|22078.06|22078.06|22077.93|22077.93|22078.3|22078.3|22077.89|22077.89|0
1644593760000|2022-02-11 15:36:00|22077.72|22077.72|22076.09|22076.09|22077.72|22077.72|22076.02|22076.02|0
1644593770000|2022-02-11 15:36:10|22075.99|22075.99|22075.7|22075.7|22076.15|22076.15|22075.66|22075.66|0
1644593780000|2022-02-11 15:36:20|22075.85|22075.85|22076.21|22076.21|22076.37|22076.37|22075.5|22075.5|0
1644593790000|2022-02-11 15:36:30|22076.1|22076.1|22076.43|22076.43|22076.92|22076.92|22076.1|22076.1|0
1644593800000|2022-02-11 15:36:40|22076.69|22076.69|22077.13|22077.13|22077.18|22077.18|22076.69|22076.69|0
1644593810000|2022-02-11 15:36:50|22077.22|22077.22|22078.1|22078.1|22078.11|22078.11|22077.2|22077.2|0
1644593820000|2022-02-11 15:37:00|22077.91|22077.91|22077.27|22077.27|22077.91|22077.91|22077.12|22077.12|0
1644593830000|2022-02-11 15:37:10|22077.17|22077.17|22077.63|22077.63|22077.99|22077.99|22077.17|22077.17|0
1644593840000|2022-02-11 15:37:20|22077.67|22077.67|22077.8|22077.8|22077.8|22077.8|22077.39|22077.39|0
1644593850000|2022-02-11 15:37:30|22077.77|22077.77|22078.02|22078.02|22078.02|22078.02|22077.59|22077.59|0
1644593860000|2022-02-11 15:37:40|22078|22078|22078.23|22078.23|22078.44|22078.44|22077.61|22077.61|0
1644593870000|2022-02-11 15:37:50|22078.3|22078.3|22078.41|22078.41|22078.41|22078.41|22078.28|22078.28|0
1644593880000|2022-02-11 15:38:00|22078.48|22078.48|22079.83|22079.83|22080.11|22080.11|22078.46|22078.46|0
1644593890000|2022-02-11 15:38:10|22079.9|22079.9|22078.81|22078.81|22079.9|22079.9|22078.81|22078.81|0
1644593900000|2022-02-11 15:38:20|22078.9|22078.9|22078.26|22078.26|22078.9|22078.9|22078.26|22078.26|0
1644593910000|2022-02-11 15:38:30|22078.13|22078.13|22078.43|22078.43|22078.43|22078.43|22078.08|22078.08|0
1644593920000|2022-02-11 15:38:40|22078.37|22078.37|22078.61|22078.61|22078.61|22078.61|22078.24|22078.24|0
1644593930000|2022-02-11 15:38:50|22078.71|22078.71|22078.79|22078.79|22078.84|22078.84|22078.69|22078.69|0
1644593940000|2022-02-11 15:39:00|22078.66|22078.66|22078.69|22078.69|22078.86|22078.86|22078.35|22078.35|0
1644593950000|2022-02-11 15:39:10|22078.55|22078.55|22077.73|22077.73|22078.55|22078.55|22077.55|22077.55|0
1644593960000|2022-02-11 15:39:20|22077.8|22077.8|22078.18|22078.18|22078.34|22078.34|22077.8|22077.8|0
1644593970000|2022-02-11 15:39:30|22078.09|22078.09|22077.78|22077.78|22078.16|22078.16|22077.43|22077.43|0
1644593980000|2022-02-11 15:39:40|22077.93|22077.93|22078.03|22078.03|22078.03|22078.03|22077.81|22077.81|0
1644593990000|2022-02-11 15:39:50|22078.21|22078.21|22077.8|22077.8|22078.21|22078.21|22077.66|22077.66|0
1644594000000|2022-02-11 15:40:00|22077.85|22077.85|22078.62|22078.62|22078.62|22078.62|22077.58|22077.58|0
1644594010000|2022-02-11 15:40:10|22078.51|22078.51|22078.24|22078.24|22078.56|22078.56|22078.17|22078.17|0
1644594020000|2022-02-11 15:40:20|22078.17|22078.17|22078.37|22078.37|22078.37|22078.37|22077.9|22077.9|0
1644594030000|2022-02-11 15:40:30|22078.44|22078.44|22078.53|22078.53|22078.84|22078.84|22078.44|22078.44|0
1644594040000|2022-02-11 15:40:40|22078.47|22078.47|22078.87|22078.87|22078.87|22078.87|22078.47|22078.47|0
1644594050000|2022-02-11 15:40:50|22078.75|22078.75|22078.65|22078.65|22078.75|22078.75|22078.58|22078.58|0
1644594060000|2022-02-11 15:41:00|22078.73|22078.73|22078.12|22078.12|22078.97|22078.97|22078.12|22078.12|0
1644594070000|2022-02-11 15:41:10|22078.07|22078.07|22077.6|22077.6|22078.07|22078.07|22077.6|22077.6|0
1644594080000|2022-02-11 15:41:20|22077.36|22077.36|22077.26|22077.26|22077.83|22077.83|22077.26|22077.26|0
1644594090000|2022-02-11 15:41:30|22077.36|22077.36|22077.08|22077.08|22077.45|22077.45|22077.03|22077.03|0
1644594100000|2022-02-11 15:41:40|22077.21|22077.21|22077.2|22077.2|22077.44|22077.44|22077.1|22077.1|0
1644594110000|2022-02-11 15:41:50|22077.14|22077.14|22077.36|22077.36|22077.45|22077.45|22077.14|22077.14|0
1644594120000|2022-02-11 15:42:00|22077.44|22077.44|22077.34|22077.34|22077.49|22077.49|22077.14|22077.14|0
1644594130000|2022-02-11 15:42:10|22077.28|22077.28|22076.96|22076.96|22077.31|22077.31|22076.88|22076.88|0
1644594140000|2022-02-11 15:42:20|22076.86|22076.86|22075.76|22075.76|22076.87|22076.87|22075.63|22075.63|0
1644594150000|2022-02-11 15:42:30|22075.87|22075.87|22075.62|22075.62|22075.87|22075.87|22075.47|22075.47|0
1644594160000|2022-02-11 15:42:40|22075.48|22075.48|22076.5|22076.5|22076.52|22076.52|22075.48|22075.48|0
1644594170000|2022-02-11 15:42:50|22076.56|22076.56|22075.86|22075.86|22076.57|22076.57|22075.86|22075.86|0
1644594180000|2022-02-11 15:43:00|22075.96|22075.96|22075.84|22075.84|22076.27|22076.27|22075.74|22075.74|0
1644594190000|2022-02-11 15:43:10|22075.79|22075.79|22076|22076|22076.05|22076.05|22075.79|22075.79|0
1644594200000|2022-02-11 15:43:20|22075.88|22075.88|22077.57|22077.57|22077.57|22077.57|22075.64|22075.64|0
1644594210000|2022-02-11 15:43:30|22077.49|22077.49|22078.04|22078.04|22078.14|22078.14|22077.49|22077.49|0
1644594220000|2022-02-11 15:43:40|22078.17|22078.17|22078.26|22078.26|22078.33|22078.33|22077.88|22077.88|0
1644594230000|2022-02-11 15:43:50|22078.34|22078.34|22078.78|22078.78|22078.78|22078.78|22078.24|22078.24|0
1644594240000|2022-02-11 15:44:00|22078.66|22078.66|22079.14|22079.14|22079.14|22079.14|22078.66|22078.66|0
1644594250000|2022-02-11 15:44:10|22079.22|22079.22|22077.38|22077.38|22079.22|22079.22|22077.38|22077.38|0
1644594260000|2022-02-11 15:44:20|22077.46|22077.46|22077.52|22077.52|22077.61|22077.61|22077.4|22077.4|0
1644594270000|2022-02-11 15:44:30|22077.45|22077.45|22077.61|22077.61|22077.65|22077.65|22077.45|22077.45|0
1644594280000|2022-02-11 15:44:40|22077.68|22077.68|22077.5|22077.5|22077.93|22077.93|22077.5|22077.5|0
1644594290000|2022-02-11 15:44:50|22077.47|22077.47|22077.54|22077.54|22077.63|22077.63|22077.47|22077.47|0
1644594300000|2022-02-11 15:45:00|22077.41|22077.41|22076.35|22076.35|22077.41|22077.41|22076.35|22076.35|0
1644594310000|2022-02-11 15:45:10|22076.18|22076.18|22074.01|22074.01|22076.18|22076.18|22074.01|22074.01|0
1644594320000|2022-02-11 15:45:20|22074.13|22074.13|22072|22072|22074.13|22074.13|22072|22072|0
1644594330000|2022-02-11 15:45:30|22071.97|22071.97|22069.08|22069.08|22071.97|22071.97|22069.08|22069.08|0
1644594340000|2022-02-11 15:45:40|22068.97|22068.97|22069.21|22069.21|22069.21|22069.21|22068.4|22068.4|0
1644594350000|2022-02-11 15:45:50|22069.27|22069.27|22069.43|22069.43|22069.46|22069.46|22068.99|22068.99|0
1644594360000|2022-02-11 15:46:00|22069.32|22069.32|22069.75|22069.75|22070.01|22070.01|22069.17|22069.17|0
1644594370000|2022-02-11 15:46:10|22069.6|22069.6|22069.4|22069.4|22069.6|22069.6|22069.21|22069.21|0
1644594380000|2022-02-11 15:46:20|22069.28|22069.28|22070.59|22070.59|22070.92|22070.92|22069.22|22069.22|0
1644594390000|2022-02-11 15:46:30|22070.67|22070.67|22071.09|22071.09|22071.18|22071.18|22070.6|22070.6|0
1644594400000|2022-02-11 15:46:40|22071.07|22071.07|22072.18|22072.18|22072.18|22072.18|22071.07|22071.07|0
1644594410000|2022-02-11 15:46:50|22072.01|22072.01|22072.22|22072.22|22072.64|22072.64|22072.01|22072.01|0
1644594420000|2022-02-11 15:47:00|22072.36|22072.36|22071.89|22071.89|22072.47|22072.47|22071.89|22071.89|0
1644594430000|2022-02-11 15:47:10|22071.71|22071.71|22071.69|22071.69|22071.71|22071.71|22071.55|22071.55|0
1644594440000|2022-02-11 15:47:20|22071.63|22071.63|22071.85|22071.85|22071.91|22071.91|22071.59|22071.59|0
1644594450000|2022-02-11 15:47:30|22071.95|22071.95|22071.59|22071.59|22072.01|22072.01|22071.58|22071.58|0
1644594460000|2022-02-11 15:47:40|22071.63|22071.63|22071.34|22071.34|22071.63|22071.63|22071.28|22071.28|0
1644594470000|2022-02-11 15:47:50|22071.27|22071.27|22070.99|22070.99|22071.27|22071.27|22070.94|22070.94|0
1644594480000|2022-02-11 15:48:00|22071.07|22071.07|22070.58|22070.58|22071.07|22071.07|22070.58|22070.58|0
1644594490000|2022-02-11 15:48:10|22070.62|22070.62|22070.03|22070.03|22070.78|22070.78|22070.03|22070.03|0
1644594500000|2022-02-11 15:48:20|22069.9|22069.9|22069.23|22069.23|22069.96|22069.96|22069.23|22069.23|0
1644594510000|2022-02-11 15:48:30|22069.26|22069.26|22069.07|22069.07|22069.26|22069.26|22069.07|22069.07|0
1644594520000|2022-02-11 15:48:40|22068.99|22068.99|22069.28|22069.28|22069.28|22069.28|22068.82|22068.82|0
1644594530000|2022-02-11 15:48:50|22069.25|22069.25|22069.67|22069.67|22069.82|22069.82|22069.25|22069.25|0
1644594540000|2022-02-11 15:49:00|22069.76|22069.76|22069.47|22069.47|22069.81|22069.81|22069.47|22069.47|0
1644594550000|2022-02-11 15:49:10|22069.46|22069.46|22069.97|22069.97|22069.97|22069.97|22069.39|22069.39|0
1644594560000|2022-02-11 15:49:20|22069.82|22069.82|22069.63|22069.63|22069.93|22069.93|22069.62|22069.62|0
1644594570000|2022-02-11 15:49:30|22069.54|22069.54|22068.38|22068.38|22069.54|22069.54|22068.38|22068.38|0
1644594580000|2022-02-11 15:49:40|22068.26|22068.26|22068.54|22068.54|22068.54|22068.54|22068.26|22068.26|0
1644594590000|2022-02-11 15:49:50|22068.51|22068.51|22067.39|22067.39|22068.81|22068.81|22067.39|22067.39|0
1644594600000|2022-02-11 15:50:00|22067.37|22067.37|22065.86|22065.86|22067.37|22067.37|22065.73|22065.73|0
1644594610000|2022-02-11 15:50:10|22066.01|22066.01|22065.38|22065.38|22066.01|22066.01|22065.06|22065.06|0
1644594620000|2022-02-11 15:50:20|22065.59|22065.59|22065.89|22065.89|22065.94|22065.94|22065.39|22065.39|0
1644594630000|2022-02-11 15:50:30|22065.81|22065.81|22065.32|22065.32|22065.81|22065.81|22065.32|22065.32|0
1644594640000|2022-02-11 15:50:40|22065.27|22065.27|22065.37|22065.37|22065.37|22065.37|22065.26|22065.26|0
1644594650000|2022-02-11 15:50:50|22065.62|22065.62|22064.49|22064.49|22065.78|22065.78|22064.42|22064.42|0
1644594660000|2022-02-11 15:51:00|22064.55|22064.55|22063.41|22063.41|22064.68|22064.68|22063.41|22063.41|0
1644594670000|2022-02-11 15:51:10|22063.34|22063.34|22060.7|22060.7|22063.39|22063.39|22060.7|22060.7|0
1644594680000|2022-02-11 15:51:20|22060.64|22060.64|22057.88|22057.88|22060.7|22060.7|22057.81|22057.81|0
1644594690000|2022-02-11 15:51:30|22057.85|22057.85|22055.17|22055.17|22057.85|22057.85|22055.17|22055.17|0
1644594700000|2022-02-11 15:51:40|22055.05|22055.05|22054.46|22054.46|22055.18|22055.18|22054.39|22054.39|0
1644594710000|2022-02-11 15:51:50|22054.55|22054.55|22054.27|22054.27|22054.63|22054.63|22053.97|22053.97|0
1644594720000|2022-02-11 15:52:00|22054.21|22054.21|22053.27|22053.27|22054.3|22054.3|22053.07|22053.07|0
1644594730000|2022-02-11 15:52:10|22053.3|22053.3|22052.7|22052.7|22053.3|22053.3|22052.7|22052.7|0
1644594740000|2022-02-11 15:52:20|22051.94|22051.94|22052.06|22052.06|22052.12|22052.12|22051.93|22051.93|0
1644594750000|2022-02-11 15:52:30|22051.99|22051.99|22052.67|22052.67|22052.67|22052.67|22051.9|22051.9|0
1644594760000|2022-02-11 15:52:40|22052.58|22052.58|22052.11|22052.11|22052.58|22052.58|22051.79|22051.79|0
1644594770000|2022-02-11 15:52:50|22052.04|22052.04|22052.26|22052.26|22052.26|22052.26|22052.04|22052.04|0
1644594780000|2022-02-11 15:53:00|22052.32|22052.32|22053.08|22053.08|22053.1|22053.1|22052.1|22052.1|0
1644594790000|2022-02-11 15:53:10|22053.14|22053.14|22052.99|22052.99|22053.14|22053.14|22052.73|22052.73|0
1644594800000|2022-02-11 15:53:20|22053.03|22053.03|22053.65|22053.65|22053.65|22053.65|22052.97|22052.97|0
1644594810000|2022-02-11 15:53:30|22053.62|22053.62|22053.31|22053.31|22053.8|22053.8|22053.31|22053.31|0
1644594820000|2022-02-11 15:53:40|22053.19|22053.19|22052.76|22052.76|22053.19|22053.19|22052.73|22052.73|0
1644594830000|2022-02-11 15:53:50|22052.7|22052.7|22052.73|22052.73|22052.8|22052.8|22052.7|22052.7|0
1644594840000|2022-02-11 15:54:00|22052.47|22052.47|22052.02|22052.02|22052.79|22052.79|22051.82|22051.82|0
1644594850000|2022-02-11 15:54:10|22052.07|22052.07|22052.54|22052.54|22052.54|22052.54|22051.91|22051.91|0
1644594860000|2022-02-11 15:54:20|22052.6|22052.6|22053.36|22053.36|22053.41|22053.41|22052.6|22052.6|0
1644594870000|2022-02-11 15:54:30|22053.42|22053.42|22053.84|22053.84|22053.84|22053.84|22053.34|22053.34|0
1644594880000|2022-02-11 15:54:40|22053.92|22053.92|22054.36|22054.36|22054.47|22054.47|22053.92|22053.92|0
1644594890000|2022-02-11 15:54:50|22054.12|22054.12|22054.72|22054.72|22054.94|22054.94|22054.12|22054.12|0
1644594900000|2022-02-11 15:55:00|22054.76|22054.76|22055.12|22055.12|22055.12|22055.12|22054.75|22054.75|0
1644594910000|2022-02-11 15:55:10|22055.16|22055.16|22055.57|22055.57|22055.68|22055.68|22055.08|22055.08|0
1644594920000|2022-02-11 15:55:20|22055.51|22055.51|22056.14|22056.14|22056.14|22056.14|22055.51|22055.51|0
1644594930000|2022-02-11 15:55:30|22056.04|22056.04|22056.19|22056.19|22056.34|22056.34|22056.04|22056.04|0
1644594940000|2022-02-11 15:55:40|22056.26|22056.26|22055.29|22055.29|22056.29|22056.29|22055.29|22055.29|0
1644594950000|2022-02-11 15:55:50|22055.51|22055.51|22055.49|22055.49|22055.62|22055.62|22055.45|22055.45|0
1644594960000|2022-02-11 15:56:00|22055.54|22055.54|22055.29|22055.29|22055.77|22055.77|22055.17|22055.17|0
1644594970000|2022-02-11 15:56:10|22054.89|22054.89|22055.5|22055.5|22055.55|22055.55|22054.89|22054.89|0
1644594980000|2022-02-11 15:56:20|22055.47|22055.47|22055.91|22055.91|22055.91|22055.91|22055.44|22055.44|0
1644594990000|2022-02-11 15:56:30|22055.82|22055.82|22056.41|22056.41|22056.41|22056.41|22055.82|22055.82|0
1644595000000|2022-02-11 15:56:40|22056.48|22056.48|22056.8|22056.8|22057|22057|22056.48|22056.48|0
1644595010000|2022-02-11 15:56:50|22056.86|22056.86|22057.98|22057.98|22058.1|22058.1|22056.86|22056.86|0
1644595020000|2022-02-11 15:57:00|22058.05|22058.05|22058.78|22058.78|22058.8|22058.8|22058.05|22058.05|0
1644595030000|2022-02-11 15:57:10|22058.82|22058.82|22058.42|22058.42|22058.96|22058.96|22058.42|22058.42|0
1644595040000|2022-02-11 15:57:20|22058.26|22058.26|22058.17|22058.17|22058.26|22058.26|22058.04|22058.04|0
1644595050000|2022-02-11 15:57:30|22058.08|22058.08|22058.4|22058.4|22058.41|22058.41|22058.08|22058.08|0
1644595060000|2022-02-11 15:57:40|22058.33|22058.33|22058.71|22058.71|22058.71|22058.71|22058.08|22058.08|0
1644595070000|2022-02-11 15:57:50|22058.92|22058.92|22059.07|22059.07|22059.14|22059.14|22058.68|22058.68|0
1644595080000|2022-02-11 15:58:00|22058.86|22058.86|22058.84|22058.84|22059.08|22059.08|22058.84|22058.84|0
1644595090000|2022-02-11 15:58:10|22058.79|22058.79|22058.88|22058.88|22058.88|22058.88|22058.53|22058.53|0
1644595100000|2022-02-11 15:58:20|22058.91|22058.91|22059.69|22059.69|22059.69|22059.69|22058.88|22058.88|0
1644595110000|2022-02-11 15:58:30|22059.81|22059.81|22060.53|22060.53|22060.6|22060.6|22059.81|22059.81|0
1644595120000|2022-02-11 15:58:40|22060.46|22060.46|22060.05|22060.05|22060.46|22060.46|22060.05|22060.05|0
1644595130000|2022-02-11 15:58:50|22060.08|22060.08|22060.38|22060.38|22060.68|22060.68|22060.01|22060.01|0
1644595140000|2022-02-11 15:59:00|22060.5|22060.5|22060.53|22060.53|22060.53|22060.53|22060.2|22060.2|0
1644595150000|2022-02-11 15:59:10|22060.74|22060.74|22061.28|22061.28|22061.34|22061.34|22060.74|22060.74|0
1644595160000|2022-02-11 15:59:20|22061.25|22061.25|22060.43|22060.43|22061.25|22061.25|22060.43|22060.43|0
1644595170000|2022-02-11 15:59:30|22060.4|22060.4|22060.64|22060.64|22060.67|22060.67|22060.4|22060.4|0
1644595180000|2022-02-11 15:59:40|22060.8|22060.8|22060.5|22060.5|22060.8|22060.8|22060.5|22060.5|0
1644595190000|2022-02-11 15:59:50|22060.37|22060.37|22060.3|22060.3|22060.6|22060.6|22060.22|22060.22|0
1644595200000|2022-02-11 16:00:00|22060.48|22060.48|22060.37|22060.37|22060.51|22060.51|22060.2|22060.2|0
1644595210000|2022-02-11 16:00:10|22060.43|22060.43|22061.4|22061.4|22061.4|22061.4|22060.43|22060.43|0
1644595220000|2022-02-11 16:00:20|22061.39|22061.39|22061.75|22061.75|22062.05|22062.05|22061.39|22061.39|0
1644595230000|2022-02-11 16:00:30|22061.72|22061.72|22061.55|22061.55|22062.04|22062.04|22061.52|22061.52|0
1644595240000|2022-02-11 16:00:40|22061.5|22061.5|22061.37|22061.37|22061.68|22061.68|22061.37|22061.37|0
1644595250000|2022-02-11 16:00:50|22061.3|22061.3|22061.39|22061.39|22061.46|22061.46|22061.3|22061.3|0
1644595260000|2022-02-11 16:01:00|22061.53|22061.53|22061.14|22061.14|22061.66|22061.66|22061.03|22061.03|0
1644595270000|2022-02-11 16:01:10|22061.26|22061.26|22061.74|22061.74|22061.94|22061.94|22061.11|22061.11|0
1644595280000|2022-02-11 16:01:20|22061.85|22061.85|22062.23|22062.23|22062.27|22062.27|22061.6|22061.6|0
1644595290000|2022-02-11 16:01:30|22062.24|22062.24|22063.55|22063.55|22063.79|22063.79|22062.24|22062.24|0
1644595300000|2022-02-11 16:01:40|22063.62|22063.62|22063.74|22063.74|22063.95|22063.95|22063.62|22063.62|0
1644595310000|2022-02-11 16:01:50|22063.77|22063.77|22064.24|22064.24|22064.31|22064.31|22063.68|22063.68|0
1644595320000|2022-02-11 16:02:00|22064.18|22064.18|22064.27|22064.27|22064.37|22064.37|22063.91|22063.91|0
1644595330000|2022-02-11 16:02:10|22064.21|22064.21|22063.91|22063.91|22064.21|22064.21|22063.78|22063.78|0
1644595340000|2022-02-11 16:02:20|22063.86|22063.86|22064.27|22064.27|22064.37|22064.37|22063.67|22063.67|0
1644595350000|2022-02-11 16:02:30|22064.29|22064.29|22064.72|22064.72|22064.72|22064.72|22064.29|22064.29|0
1644595360000|2022-02-11 16:02:40|22064.69|22064.69|22065.64|22065.64|22065.64|22065.64|22064.43|22064.43|0
1644595370000|2022-02-11 16:02:50|22065.67|22065.67|22066.12|22066.12|22066.12|22066.12|22065.67|22065.67|0
1644595380000|2022-02-11 16:03:00|22066.06|22066.06|22066.46|22066.46|22066.55|22066.55|22066.04|22066.04|0
1644595390000|2022-02-11 16:03:10|22066.53|22066.53|22066.87|22066.87|22066.92|22066.92|22066.53|22066.53|0
1644595400000|2022-02-11 16:03:20|22066.82|22066.82|22066.14|22066.14|22066.82|22066.82|22066.12|22066.12|0
1644595410000|2022-02-11 16:03:30|22066.25|22066.25|22066.26|22066.26|22066.26|22066.26|22065.98|22065.98|0
1644595420000|2022-02-11 16:03:40|22066.18|22066.18|22067.03|22067.03|22067.03|22067.03|22066.03|22066.03|0
1644595430000|2022-02-11 16:03:50|22067.08|22067.08|22067.83|22067.83|22067.83|22067.83|22067.08|22067.08|0
1644595440000|2022-02-11 16:04:00|22067.91|22067.91|22068.5|22068.5|22068.51|22068.51|22067.91|22067.91|0
1644595450000|2022-02-11 16:04:10|22068.57|22068.57|22069.07|22069.07|22069.07|22069.07|22068.34|22068.34|0
1644595460000|2022-02-11 16:04:20|22069.17|22069.17|22069.89|22069.89|22069.89|22069.89|22069.15|22069.15|0
1644595470000|2022-02-11 16:04:30|22069.95|22069.95|22070.82|22070.82|22070.91|22070.91|22069.95|22069.95|0
1644595480000|2022-02-11 16:04:40|22070.87|22070.87|22071.09|22071.09|22071.21|22071.21|22070.87|22070.87|0
1644595490000|2022-02-11 16:04:50|22071.18|22071.18|22071.24|22071.24|22071.5|22071.5|22071.18|22071.18|0
1644595500000|2022-02-11 16:05:00|22071.37|22071.37|22070.7|22070.7|22071.42|22071.42|22070.6|22070.6|0
1644595510000|2022-02-11 16:05:10|22070.63|22070.63|22069.72|22069.72|22070.63|22070.63|22069.72|22069.72|0
1644595520000|2022-02-11 16:05:20|22069.78|22069.78|22069.15|22069.15|22069.78|22069.78|22069.14|22069.14|0
1644595530000|2022-02-11 16:05:30|22069.01|22069.01|22068.47|22068.47|22069.28|22069.28|22068.46|22068.46|0
1644595540000|2022-02-11 16:05:40|22068.53|22068.53|22068.31|22068.31|22068.54|22068.54|22068.31|22068.31|0
1644595550000|2022-02-11 16:05:50|22068.24|22068.24|22067.98|22067.98|22068.59|22068.59|22067.96|22067.96|0
1644595560000|2022-02-11 16:06:00|22067.91|22067.91|22067.16|22067.16|22068.16|22068.16|22067.16|22067.16|0
1644595570000|2022-02-11 16:06:10|22067.21|22067.21|22067.57|22067.57|22067.68|22067.68|22066.97|22066.97|0
1644595580000|2022-02-11 16:06:20|22067.6|22067.6|22067.62|22067.62|22067.71|22067.71|22067.42|22067.42|0
1644595590000|2022-02-11 16:06:30|22067.67|22067.67|22067.78|22067.78|22067.88|22067.88|22067.55|22067.55|0
1644595600000|2022-02-11 16:06:40|22067.99|22067.99|22068.49|22068.49|22068.49|22068.49|22067.88|22067.88|0
1644595610000|2022-02-11 16:06:50|22068.38|22068.38|22068.09|22068.09|22068.43|22068.43|22068.04|22068.04|0
1644595620000|2022-02-11 16:07:00|22068.12|22068.12|22067.92|22067.92|22068.17|22068.17|22067.67|22067.67|0
1644595630000|2022-02-11 16:07:10|22068.03|22068.03|22067.72|22067.72|22068.03|22068.03|22067.64|22067.64|0
1644595640000|2022-02-11 16:07:20|22067.61|22067.61|22067.27|22067.27|22067.69|22067.69|22067.22|22067.22|0
1644595650000|2022-02-11 16:07:30|22067.16|22067.16|22067.13|22067.13|22067.32|22067.32|22066.99|22066.99|0
1644595660000|2022-02-11 16:07:40|22067.11|22067.11|22067.64|22067.64|22067.67|22067.67|22067.11|22067.11|0
1644595670000|2022-02-11 16:07:50|22067.55|22067.55|22066.93|22066.93|22067.56|22067.56|22066.91|22066.91|0
1644595680000|2022-02-11 16:08:00|22066.89|22066.89|22065.47|22065.47|22066.89|22066.89|22065.47|22065.47|0
1644595690000|2022-02-11 16:08:10|22065.32|22065.32|22065.15|22065.15|22065.32|22065.32|22064.84|22064.84|0
1644595700000|2022-02-11 16:08:20|22065.2|22065.2|22064.57|22064.57|22065.2|22065.2|22064.48|22064.48|0
1644595710000|2022-02-11 16:08:30|22064.39|22064.39|22063.48|22063.48|22064.44|22064.44|22063.43|22063.43|0
1644595720000|2022-02-11 16:08:40|22063.53|22063.53|22063.7|22063.7|22063.7|22063.7|22063.53|22063.53|0
1644595730000|2022-02-11 16:08:50|22063.68|22063.68|22063.31|22063.31|22063.68|22063.68|22063.24|22063.24|0
1644595740000|2022-02-11 16:09:00|22063.42|22063.42|22063.52|22063.52|22063.52|22063.52|22063.19|22063.19|0
1644595750000|2022-02-11 16:09:10|22063.57|22063.57|22063.16|22063.16|22063.57|22063.57|22063.07|22063.07|0
1644595760000|2022-02-11 16:09:20|22063.08|22063.08|22062.8|22062.8|22063.08|22063.08|22062.71|22062.71|0
1644595770000|2022-02-11 16:09:30|22062.79|22062.79|22062.51|22062.51|22062.83|22062.83|22062.29|22062.29|0
1644595780000|2022-02-11 16:09:40|22062.44|22062.44|22060.24|22060.24|22062.44|22062.44|22060.24|22060.24|0
1644595790000|2022-02-11 16:09:50|22059.93|22059.93|22056.31|22056.31|22059.93|22059.93|22055.85|22055.85|0
1644595800000|2022-02-11 16:10:00|22056.27|22056.27|22053.62|22053.62|22056.27|22056.27|22053.62|22053.62|0
1644595810000|2022-02-11 16:10:10|22053.45|22053.45|22052.06|22052.06|22053.6|22053.6|22052.06|22052.06|0
1644595820000|2022-02-11 16:10:20|22051.92|22051.92|22052.21|22052.21|22052.58|22052.58|22051.63|22051.63|0
1644595830000|2022-02-11 16:10:30|22052.3|22052.3|22051.69|22051.69|22052.51|22052.51|22051.62|22051.62|0
1644595840000|2022-02-11 16:10:40|22051.6|22051.6|22050.8|22050.8|22051.69|22051.69|22050.8|22050.8|0
1644595850000|2022-02-11 16:10:50|22050.84|22050.84|22052.51|22052.51|22052.51|22052.51|22050.84|22050.84|0
1644595860000|2022-02-11 16:11:00|22052.63|22052.63|22052.52|22052.52|22052.75|22052.75|22052.44|22052.44|0
1644595870000|2022-02-11 16:11:10|22052.42|22052.42|22051.67|22051.67|22052.42|22052.42|22051.67|22051.67|0
1644595880000|2022-02-11 16:11:20|22051.77|22051.77|22051.05|22051.05|22051.77|22051.77|22050.98|22050.98|0
1644595890000|2022-02-11 16:11:30|22050.92|22050.92|22049.87|22049.87|22050.92|22050.92|22049.87|22049.87|0
1644595900000|2022-02-11 16:11:40|22049.94|22049.94|22048.96|22048.96|22049.94|22049.94|22048.96|22048.96|0
1644595910000|2022-02-11 16:11:50|22048.99|22048.99|22048.9|22048.9|22049.06|22049.06|22048.86|22048.86|0
1644595920000|2022-02-11 16:12:00|22048.82|22048.82|22047.95|22047.95|22048.82|22048.82|22047.95|22047.95|0
1644595930000|2022-02-11 16:12:10|22047.89|22047.89|22047.28|22047.28|22048.03|22048.03|22047.28|22047.28|0
1644595940000|2022-02-11 16:12:20|22047.26|22047.26|22047.28|22047.28|22047.43|22047.43|22047.14|22047.14|0
1644595950000|2022-02-11 16:12:30|22047.25|22047.25|22047.29|22047.29|22047.48|22047.48|22047.11|22047.11|0
1644595960000|2022-02-11 16:12:40|22047.22|22047.22|22046.65|22046.65|22047.32|22047.32|22046.59|22046.59|0
1644595970000|2022-02-11 16:12:50|22046.73|22046.73|22046.82|22046.82|22046.82|22046.82|22046.4|22046.4|0
1644595980000|2022-02-11 16:13:00|22046.69|22046.69|22046.14|22046.14|22046.89|22046.89|22046.1|22046.1|0
1644595990000|2022-02-11 16:13:10|22045.99|22045.99|22046.34|22046.34|22046.46|22046.46|22045.84|22045.84|0
1644596000000|2022-02-11 16:13:20|22046.37|22046.37|22046.02|22046.02|22046.48|22046.48|22046.02|22046.02|0
1644596010000|2022-02-11 16:13:30|22045.81|22045.81|22045.54|22045.54|22045.89|22045.89|22045.5|22045.5|0
1644596020000|2022-02-11 16:13:40|22045.5|22045.5|22045.28|22045.28|22045.61|22045.61|22045.25|22045.25|0
1644596030000|2022-02-11 16:13:50|22045.58|22045.58|22043.86|22043.86|22045.58|22045.58|22043.86|22043.86|0
1644596040000|2022-02-11 16:14:00|22043.92|22043.92|22043.53|22043.53|22043.92|22043.92|22043.09|22043.09|0
1644596050000|2022-02-11 16:14:10|22043.51|22043.51|22043.12|22043.12|22043.51|22043.51|22042.81|22042.81|0
1644596060000|2022-02-11 16:14:20|22043.17|22043.17|22043.47|22043.47|22043.51|22043.51|22043.17|22043.17|0
1644596070000|2022-02-11 16:14:30|22043.4|22043.4|22042.49|22042.49|22043.48|22043.48|22042.49|22042.49|0
1644596080000|2022-02-11 16:14:40|22042.41|22042.41|22041.83|22041.83|22042.48|22042.48|22041.75|22041.75|0
1644596090000|2022-02-11 16:14:50|22041.59|22041.59|22042.09|22042.09|22042.32|22042.32|22041.55|22041.55|0
1644596100000|2022-02-11 16:15:00|22042.03|22042.03|22041.39|22041.39|22042.03|22042.03|22041.26|22041.26|0
1644596110000|2022-02-11 16:15:10|22041.23|22041.23|22040.74|22040.74|22041.23|22041.23|22040.74|22040.74|0
1644596120000|2022-02-11 16:15:20|22040.81|22040.81|22040.36|22040.36|22040.81|22040.81|22040.21|22040.21|0
1644596130000|2022-02-11 16:15:30|22040.27|22040.27|22039.53|22039.53|22040.41|22040.41|22039.35|22039.35|0
1644596140000|2022-02-11 16:15:40|22039.41|22039.41|22038.81|22038.81|22039.46|22039.46|22038.81|22038.81|0
1644596150000|2022-02-11 16:15:50|22038.76|22038.76|22038.86|22038.86|22038.87|22038.87|22038.62|22038.62|0
1644596160000|2022-02-11 16:16:00|22038.9|22038.9|22038.16|22038.16|22039.04|22039.04|22038.16|22038.16|0
1644596170000|2022-02-11 16:16:10|22037.99|22037.99|22038.27|22038.27|22038.27|22038.27|22037.97|22037.97|0
1644596180000|2022-02-11 16:16:20|22038.39|22038.39|22038.09|22038.09|22038.45|22038.45|22038.07|22038.07|0
1644596190000|2022-02-11 16:16:30|22038.14|22038.14|22038.66|22038.66|22038.74|22038.74|22038.04|22038.04|0
1644596200000|2022-02-11 16:16:40|22038.5|22038.5|22039.96|22039.96|22039.96|22039.96|22038.5|22038.5|0
1644596210000|2022-02-11 16:16:50|22040.08|22040.08|22040.16|22040.16|22040.47|22040.47|22040.08|22040.08|0
1644596220000|2022-02-11 16:17:00|22040.43|22040.43|22040.14|22040.14|22040.71|22040.71|22040.1|22040.1|0
1644596230000|2022-02-11 16:17:10|22040.25|22040.25|22040.77|22040.77|22041.1|22041.1|22040.25|22040.25|0
1644596240000|2022-02-11 16:17:20|22040.83|22040.83|22039.89|22039.89|22041.15|22041.15|22039.89|22039.89|0
1644596250000|2022-02-11 16:17:30|22039.8|22039.8|22039.98|22039.98|22039.98|22039.98|22039.44|22039.44|0
1644596260000|2022-02-11 16:17:40|22040.05|22040.05|22039.94|22039.94|22040.18|22040.18|22039.85|22039.85|0
1644596270000|2022-02-11 16:17:50|22040.02|22040.02|22040.52|22040.52|22040.52|22040.52|22040.02|22040.02|0
1644596280000|2022-02-11 16:18:00|22040.49|22040.49|22040.89|22040.89|22040.96|22040.96|22040.38|22040.38|0
1644596290000|2022-02-11 16:18:10|22040.99|22040.99|22041.1|22041.1|22041.12|22041.12|22040.83|22040.83|0
1644596300000|2022-02-11 16:18:20|22041.16|22041.16|22041.02|22041.02|22041.2|22041.2|22040.86|22040.86|0
1644596310000|2022-02-11 16:18:30|22041.05|22041.05|22041.71|22041.71|22041.71|22041.71|22040.55|22040.55|0
1644596320000|2022-02-11 16:18:40|22041.82|22041.82|22042.06|22042.06|22042.12|22042.12|22041.82|22041.82|0
1644596330000|2022-02-11 16:18:50|22042.1|22042.1|22042.73|22042.73|22042.87|22042.87|22042.1|22042.1|0
1644596340000|2022-02-11 16:19:00|22042.69|22042.69|22043.6|22043.6|22043.64|22043.64|22042.63|22042.63|0
1644596350000|2022-02-11 16:19:10|22043.71|22043.71|22043.7|22043.7|22043.83|22043.83|22043.46|22043.46|0
1644596360000|2022-02-11 16:19:20|22043.68|22043.68|22043.59|22043.59|22043.99|22043.99|22043.38|22043.38|0
1644596370000|2022-02-11 16:19:30|22043.57|22043.57|22044.1|22044.1|22044.34|22044.34|22043.57|22043.57|0
1644596380000|2022-02-11 16:19:40|22044.15|22044.15|22044.87|22044.87|22044.87|22044.87|22044.08|22044.08|0
1644596390000|2022-02-11 16:19:50|22044.94|22044.94|22044.25|22044.25|22044.94|22044.94|22043.96|22043.96|0
1644596400000|2022-02-11 16:20:00|22044.32|22044.32|22045.02|22045.02|22045.1|22045.1|22044.32|22044.32|0
1644596410000|2022-02-11 16:20:10|22044.79|22044.79|22044.99|22044.99|22045.05|22045.05|22044.42|22044.42|0
1644596420000|2022-02-11 16:20:20|22045.1|22045.1|22045.38|22045.38|22045.38|22045.38|22044.99|22044.99|0
1644596430000|2022-02-11 16:20:30|22045.63|22045.63|22047|22047|22047|22047|22045.63|22045.63|0
1644596440000|2022-02-11 16:20:40|22047.08|22047.08|22046.88|22046.88|22047.28|22047.28|22046.7|22046.7|0
1644596450000|2022-02-11 16:20:50|22046.89|22046.89|22046.21|22046.21|22046.89|22046.89|22046.21|22046.21|0
1644596460000|2022-02-11 16:21:00|22046.27|22046.27|22045.43|22045.43|22046.27|22046.27|22045.43|22045.43|0
1644596470000|2022-02-11 16:21:10|22045.45|22045.45|22045.62|22045.62|22045.62|22045.62|22045.35|22045.35|0
1644596480000|2022-02-11 16:21:20|22045.67|22045.67|22045.91|22045.91|22045.91|22045.91|22045.65|22045.65|0
1644596490000|2022-02-11 16:21:30|22046.03|22046.03|22046.12|22046.12|22046.24|22046.24|22045.85|22045.85|0
1644596500000|2022-02-11 16:21:40|22046.07|22046.07|22046.51|22046.51|22046.56|22046.56|22046.07|22046.07|0
1644596510000|2022-02-11 16:21:50|22046.6|22046.6|22046.77|22046.77|22046.87|22046.87|22046.47|22046.47|0
1644596520000|2022-02-11 16:22:00|22046.74|22046.74|22047.69|22047.69|22047.81|22047.81|22046.7|22046.7|0
1644596530000|2022-02-11 16:22:10|22047.68|22047.68|22046.87|22046.87|22047.68|22047.68|22046.78|22046.78|0
1644596540000|2022-02-11 16:22:20|22046.73|22046.73|22046.43|22046.43|22046.78|22046.78|22046.24|22046.24|0
1644596550000|2022-02-11 16:22:30|22046.25|22046.25|22045.87|22045.87|22046.25|22046.25|22045.61|22045.61|0
1644596560000|2022-02-11 16:22:40|22045.8|22045.8|22046.39|22046.39|22046.39|22046.39|22045.8|22045.8|0
1644596570000|2022-02-11 16:22:50|22046.51|22046.51|22046.26|22046.26|22046.79|22046.79|22046.26|22046.26|0
1644596580000|2022-02-11 16:23:00|22046.19|22046.19|22046.42|22046.42|22046.66|22046.66|22046.19|22046.19|0
1644596590000|2022-02-11 16:23:10|22046.36|22046.36|22046.46|22046.46|22046.94|22046.94|22046.36|22046.36|0
1644596600000|2022-02-11 16:23:20|22046.52|22046.52|22046.67|22046.67|22046.67|22046.67|22046.27|22046.27|0
1644596610000|2022-02-11 16:23:30|22046.64|22046.64|22046.54|22046.54|22046.96|22046.96|22046.47|22046.47|0
1644596620000|2022-02-11 16:23:40|22046.43|22046.43|22046.72|22046.72|22046.78|22046.78|22046.31|22046.31|0
1644596630000|2022-02-11 16:23:50|22046.86|22046.86|22046.6|22046.6|22046.97|22046.97|22046.54|22046.54|0
1644596640000|2022-02-11 16:24:00|22046.66|22046.66|22047.11|22047.11|22047.11|22047.11|22046.54|22046.54|0
1644596650000|2022-02-11 16:24:10|22047.18|22047.18|22047.32|22047.32|22047.56|22047.56|22047.17|22047.17|0
1644596660000|2022-02-11 16:24:20|22047.37|22047.37|22047.83|22047.83|22047.98|22047.98|22047.27|22047.27|0
1644596670000|2022-02-11 16:24:30|22047.8|22047.8|22048.34|22048.34|22048.39|22048.39|22047.68|22047.68|0
1644596680000|2022-02-11 16:24:40|22048.42|22048.42|22049.44|22049.44|22049.46|22049.46|22048.19|22048.19|0
1644596690000|2022-02-11 16:24:50|22049.39|22049.39|22049.67|22049.67|22049.89|22049.89|22049.34|22049.34|0
1644596700000|2022-02-11 16:25:00|22049.62|22049.62|22049.54|22049.54|22049.63|22049.63|22049.24|22049.24|0
1644596710000|2022-02-11 16:25:10|22049.56|22049.56|22049.68|22049.68|22049.89|22049.89|22049.35|22049.35|0
1644596720000|2022-02-11 16:25:20|22049.63|22049.63|22048.82|22048.82|22049.75|22049.75|22048.82|22048.82|0
1644596730000|2022-02-11 16:25:30|22048.73|22048.73|22048.44|22048.44|22049.1|22049.1|22048.23|22048.23|0
1644596740000|2022-02-11 16:25:40|22048.3|22048.3|22048.1|22048.1|22048.41|22048.41|22047.99|22047.99|0
1644596750000|2022-02-11 16:25:50|22048.17|22048.17|22047.73|22047.73|22048.17|22048.17|22047.65|22047.65|0
1644596760000|2022-02-11 16:26:00|22047.66|22047.66|22046.21|22046.21|22047.73|22047.73|22046.08|22046.08|0
1644596770000|2022-02-11 16:26:10|22046.26|22046.26|22045.24|22045.24|22046.26|22046.26|22045.06|22045.06|0
1644596780000|2022-02-11 16:26:20|22045.21|22045.21|22044.56|22044.56|22045.29|22045.29|22044.44|22044.44|0
1644596790000|2022-02-11 16:26:30|22044.59|22044.59|22044.06|22044.06|22044.73|22044.73|22043.74|22043.74|0
1644596800000|2022-02-11 16:26:40|22044.15|22044.15|22043.71|22043.71|22044.42|22044.42|22043.52|22043.52|0
1644596810000|2022-02-11 16:26:50|22043.93|22043.93|22043.63|22043.63|22044.07|22044.07|22043.51|22043.51|0
1644596820000|2022-02-11 16:27:00|22043.69|22043.69|22043.11|22043.11|22043.95|22043.95|22043|22043|0
1644596830000|2022-02-11 16:27:10|22043.18|22043.18|22043.51|22043.51|22043.51|22043.51|22042.58|22042.58|0
1644596840000|2022-02-11 16:27:20|22043.57|22043.57|22044.03|22044.03|22044.21|22044.21|22043.57|22043.57|0
1644596850000|2022-02-11 16:27:30|22043.94|22043.94|22043.62|22043.62|22044.01|22044.01|22043.62|22043.62|0
1644596860000|2022-02-11 16:27:40|22043.59|22043.59|22044.39|22044.39|22044.39|22044.39|22043.37|22043.37|0
1644596870000|2022-02-11 16:27:50|22044.46|22044.46|22044.71|22044.71|22044.86|22044.86|22044.35|22044.35|0
1644596880000|2022-02-11 16:28:00|22044.64|22044.64|22046.54|22046.54|22046.63|22046.63|22044.08|22044.08|0
1644596890000|2022-02-11 16:28:10|22046.44|22046.44|22046.72|22046.72|22046.72|22046.72|22045.93|22045.93|0
1644596900000|2022-02-11 16:28:20|22046.6|22046.6|22047.73|22047.73|22047.73|22047.73|22046.6|22046.6|0
1644596910000|2022-02-11 16:28:30|22047.77|22047.77|22047.5|22047.5|22047.89|22047.89|22047.17|22047.17|0
1644596920000|2022-02-11 16:28:40|22047.59|22047.59|22047.17|22047.17|22047.76|22047.76|22046.9|22046.9|0
1644596930000|2022-02-11 16:28:50|22047.03|22047.03|22045.99|22045.99|22047.03|22047.03|22045.92|22045.92|0
1644596940000|2022-02-11 16:29:00|22046.01|22046.01|22045.17|22045.17|22046.52|22046.52|22045.16|22045.16|0
1644596950000|2022-02-11 16:29:10|22045.03|22045.03|22044.05|22044.05|22045.09|22045.09|22044.05|22044.05|0
1644596960000|2022-02-11 16:29:20|22044.02|22044.02|22044.79|22044.79|22044.79|22044.79|22043.68|22043.68|0
1644596970000|2022-02-11 16:29:30|22044.35|22044.35|22044.16|22044.16|22044.93|22044.93|22043.97|22043.97|0
1644596980000|2022-02-11 16:29:40|22043.99|22043.99|22044.94|22044.94|22045.35|22045.35|22043.99|22043.99|0
1644596990000|2022-02-11 16:29:50|22044.5|22044.5|22048.01|22048.01|22048.01|22048.01|22044.31|22044.31|0
1644826500000|2022-02-14 08:15:00|21678.39|21678.39|21676.03|21676.03|21678.96|21678.96|21676.03|21676.03|0
1644826510000|2022-02-14 08:15:10|21675.93|21675.93|21674.4|21674.4|21676.07|21676.07|21672.94|21672.94|0
1644826520000|2022-02-14 08:15:20|21674.42|21674.42|21675.92|21675.92|21676.18|21676.18|21674.42|21674.42|0
1644826530000|2022-02-14 08:15:30|21676.04|21676.04|21675.26|21675.26|21676.12|21676.12|21675.2|21675.2|0
1644826540000|2022-02-14 08:15:40|21675.69|21675.69|21675.63|21675.63|21676.05|21676.05|21675.33|21675.33|0
1644826550000|2022-02-14 08:15:50|21675.66|21675.66|21673.66|21673.66|21675.9|21675.9|21673.66|21673.66|0
1644826560000|2022-02-14 08:16:00|21673.6|21673.6|21671.36|21671.36|21673.6|21673.6|21671.36|21671.36|0
1644826570000|2022-02-14 08:16:10|21671.25|21671.25|21668.08|21668.08|21671.28|21671.28|21668.08|21668.08|0
1644826580000|2022-02-14 08:16:20|21667.91|21667.91|21665.13|21665.13|21667.97|21667.97|21665.02|21665.02|0
1644826590000|2022-02-14 08:16:30|21665.06|21665.06|21663.01|21663.01|21665.06|21665.06|21662.84|21662.84|0
1644826600000|2022-02-14 08:16:40|21662.81|21662.81|21662.14|21662.14|21662.81|21662.81|21661.97|21661.97|0
1644826610000|2022-02-14 08:16:50|21662.02|21662.02|21664.5|21664.5|21664.5|21664.5|21661.79|21661.79|0
1644826620000|2022-02-14 08:17:00|21664.72|21664.72|21664.99|21664.99|21666.14|21666.14|21664.7|21664.7|0
1644826630000|2022-02-14 08:17:10|21664.85|21664.85|21664.97|21664.97|21665.96|21665.96|21664.85|21664.85|0
1644826640000|2022-02-14 08:17:20|21664.84|21664.84|21663.7|21663.7|21664.84|21664.84|21663.7|21663.7|0
1644826650000|2022-02-14 08:17:30|21663.46|21663.46|21663.14|21663.14|21663.46|21663.46|21662.39|21662.39|0
1644826660000|2022-02-14 08:17:40|21663|21663|21663.15|21663.15|21663.34|21663.34|21663|21663|0
1644826670000|2022-02-14 08:17:50|21663.01|21663.01|21662.99|21662.99|21663.25|21663.25|21662.94|21662.94|0
1644826680000|2022-02-14 08:18:00|21663|21663|21663.48|21663.48|21663.49|21663.49|21661.8|21661.8|0
1644826690000|2022-02-14 08:18:10|21663.37|21663.37|21663.78|21663.78|21663.78|21663.78|21662.78|21662.78|0
1644826700000|2022-02-14 08:18:20|21663.9|21663.9|21659.4|21659.4|21663.9|21663.9|21659.4|21659.4|0
1644826710000|2022-02-14 08:18:30|21659.36|21659.36|21650.71|21650.71|21659.36|21659.36|21650.71|21650.71|0
1644826720000|2022-02-14 08:18:40|21650.16|21650.16|21649.15|21649.15|21650.16|21650.16|21648.95|21648.95|0
1644826730000|2022-02-14 08:18:50|21649.08|21649.08|21648|21648|21649.82|21649.82|21648|21648|0
1644826740000|2022-02-14 08:19:00|21647.8|21647.8|21646.54|21646.54|21647.8|21647.8|21646.44|21646.44|0
1644826750000|2022-02-14 08:19:10|21646.26|21646.26|21646.18|21646.18|21646.65|21646.65|21645.23|21645.23|0
1644826760000|2022-02-14 08:19:20|21646.24|21646.24|21646.14|21646.14|21646.24|21646.24|21645.06|21645.06|0
1644826770000|2022-02-14 08:19:30|21646.39|21646.39|21645.59|21645.59|21646.39|21646.39|21644.68|21644.68|0
1644826780000|2022-02-14 08:19:40|21645.64|21645.64|21645.09|21645.09|21645.82|21645.82|21645.05|21645.05|0
1644826790000|2022-02-14 08:19:50|21645.12|21645.12|21646.46|21646.46|21646.86|21646.86|21645.12|21645.12|0
1644826800000|2022-02-14 08:20:00|21646.52|21646.52|21646.75|21646.75|21647.25|21647.25|21646.18|21646.18|0
1644826810000|2022-02-14 08:20:10|21646.69|21646.69|21643.93|21643.93|21646.69|21646.69|21643.77|21643.77|0
1644826820000|2022-02-14 08:20:20|21643.97|21643.97|21643.78|21643.78|21644.23|21644.23|21642.4|21642.4|0
1644826830000|2022-02-14 08:20:30|21643.85|21643.85|21643.73|21643.73|21644.2|21644.2|21643.42|21643.42|0
1644826840000|2022-02-14 08:20:40|21643.69|21643.69|21644.57|21644.57|21644.75|21644.75|21643.37|21643.37|0
1644826850000|2022-02-14 08:20:50|21644.75|21644.75|21644.21|21644.21|21644.84|21644.84|21644.18|21644.18|0
1644826860000|2022-02-14 08:21:00|21644.05|21644.05|21639.22|21639.22|21644.05|21644.05|21639.22|21639.22|0
1644826870000|2022-02-14 08:21:10|21639.02|21639.02|21634.09|21634.09|21639.1|21639.1|21634.09|21634.09|0
1644826880000|2022-02-14 08:21:20|21633.87|21633.87|21632.13|21632.13|21633.87|21633.87|21632.13|21632.13|0
1644826890000|2022-02-14 08:21:30|21631.96|21631.96|21629.71|21629.71|21632.17|21632.17|21629.07|21629.07|0
1644826900000|2022-02-14 08:21:40|21629.92|21629.92|21629.66|21629.66|21629.92|21629.92|21629.56|21629.56|0
1644826910000|2022-02-14 08:21:50|21629.56|21629.56|21630.85|21630.85|21630.85|21630.85|21629.34|21629.34|0
1644826920000|2022-02-14 08:22:00|21631.02|21631.02|21630.85|21630.85|21631.8|21631.8|21629.96|21629.96|0
1644826930000|2022-02-14 08:22:10|21630.98|21630.98|21632.72|21632.72|21632.73|21632.73|21630.91|21630.91|0
1644826940000|2022-02-14 08:22:20|21632.77|21632.77|21632.67|21632.67|21632.87|21632.87|21632.18|21632.18|0
1644826950000|2022-02-14 08:22:30|21632.63|21632.63|21633.08|21633.08|21633.31|21633.31|21632.63|21632.63|0
1644826960000|2022-02-14 08:22:40|21632.98|21632.98|21629.63|21629.63|21632.98|21632.98|21629.45|21629.45|0
1644826970000|2022-02-14 08:22:50|21629.55|21629.55|21628.53|21628.53|21629.55|21629.55|21628.41|21628.41|0
1644826980000|2022-02-14 08:23:00|21627.79|21627.79|21626.28|21626.28|21627.92|21627.92|21626.13|21626.13|0
1644826990000|2022-02-14 08:23:10|21626.17|21626.17|21624.29|21624.29|21626.17|21626.17|21624.29|21624.29|0
1644827000000|2022-02-14 08:23:20|21624.5|21624.5|21623.5|21623.5|21624.61|21624.61|21623.36|21623.36|0
1644827010000|2022-02-14 08:23:30|21623.36|21623.36|21608.64|21608.64|21623.62|21623.62|21608.64|21608.64|0
1644827020000|2022-02-14 08:23:40|21607.7|21607.7|21603.23|21603.23|21607.7|21607.7|21602.6|21602.6|0
1644827030000|2022-02-14 08:23:50|21603.56|21603.56|21602.82|21602.82|21603.56|21603.56|21602.27|21602.27|0
1644827040000|2022-02-14 08:24:00|21602.78|21602.78|21600.73|21600.73|21602.97|21602.97|21599.63|21599.63|0
1644827050000|2022-02-14 08:24:10|21599.7|21599.7|21598.14|21598.14|21599.76|21599.76|21598.06|21598.06|0
1644827060000|2022-02-14 08:24:20|21597.96|21597.96|21597.8|21597.8|21598.06|21598.06|21596.71|21596.71|0
1644827070000|2022-02-14 08:24:30|21597.98|21597.98|21600.83|21600.83|21600.9|21600.9|21597.98|21597.98|0
1644827080000|2022-02-14 08:24:40|21600.93|21600.93|21601.57|21601.57|21601.76|21601.76|21600.73|21600.73|0
1644827090000|2022-02-14 08:24:50|21601.19|21601.19|21601.06|21601.06|21601.27|21601.27|21600.48|21600.48|0
1644827100000|2022-02-14 08:25:00|21601.11|21601.11|21598.1|21598.1|21601.98|21601.98|21597.92|21597.92|0
1644827110000|2022-02-14 08:25:10|21598.19|21598.19|21596.46|21596.46|21598.32|21598.32|21596.46|21596.46|0
1644827120000|2022-02-14 08:25:20|21596.35|21596.35|21588.2|21588.2|21596.35|21596.35|21588.12|21588.12|0
1644827130000|2022-02-14 08:25:30|21588.13|21588.13|21587.17|21587.17|21588.2|21588.2|21587.17|21587.17|0
1644827140000|2022-02-14 08:25:40|21587.05|21587.05|21586.34|21586.34|21587.35|21587.35|21586.34|21586.34|0
1644827150000|2022-02-14 08:25:50|21586.5|21586.5|21585.65|21585.65|21586.5|21586.5|21585.53|21585.53|0
1644827160000|2022-02-14 08:26:00|21585.54|21585.54|21583.63|21583.63|21585.54|21585.54|21583.63|21583.63|0
1644827170000|2022-02-14 08:26:10|21583.76|21583.76|21584.02|21584.02|21584.73|21584.73|21583.76|21583.76|0
1644827180000|2022-02-14 08:26:20|21583.95|21583.95|21584.46|21584.46|21584.46|21584.46|21583.72|21583.72|0
1644827190000|2022-02-14 08:26:30|21584.92|21584.92|21584.06|21584.06|21585.13|21585.13|21583.82|21583.82|0
1644827200000|2022-02-14 08:26:40|21584.19|21584.19|21585.26|21585.26|21585.77|21585.77|21584.19|21584.19|0
1644827210000|2022-02-14 08:26:50|21585.37|21585.37|21590.85|21590.85|21591.03|21591.03|21585.2|21585.2|0
1644827220000|2022-02-14 08:27:00|21590.68|21590.68|21593.83|21593.83|21593.83|21593.83|21590.68|21590.68|0
1644827230000|2022-02-14 08:27:10|21594.12|21594.12|21595.7|21595.7|21595.97|21595.97|21594.12|21594.12|0
1644827240000|2022-02-14 08:27:20|21595.75|21595.75|21599.7|21599.7|21599.7|21599.7|21595.75|21595.75|0
1644827250000|2022-02-14 08:27:30|21599.94|21599.94|21596.13|21596.13|21601.09|21601.09|21596.01|21596.01|0
1644827260000|2022-02-14 08:27:40|21596.36|21596.36|21595.04|21595.04|21596.76|21596.76|21595.04|21595.04|0
1644827270000|2022-02-14 08:27:50|21595.11|21595.11|21595.42|21595.42|21595.49|21595.49|21594.95|21594.95|0
1644827280000|2022-02-14 08:28:00|21595.36|21595.36|21597.43|21597.43|21597.43|21597.43|21595.36|21595.36|0
1644827290000|2022-02-14 08:28:10|21597.64|21597.64|21598.23|21598.23|21598.3|21598.3|21597.44|21597.44|0
1644827300000|2022-02-14 08:28:20|21598.42|21598.42|21594.7|21594.7|21598.69|21598.69|21594.7|21594.7|0
1644827310000|2022-02-14 08:28:30|21593.11|21593.11|21589.05|21589.05|21593.11|21593.11|21589.05|21589.05|0
1644827320000|2022-02-14 08:28:40|21588.81|21588.81|21588.46|21588.46|21588.81|21588.81|21588.45|21588.45|0
1644827330000|2022-02-14 08:28:50|21588.6|21588.6|21586.91|21586.91|21589.78|21589.78|21586.91|21586.91|0
1644827340000|2022-02-14 08:29:00|21586.79|21586.79|21586.78|21586.78|21586.92|21586.92|21586.51|21586.51|0
1644827350000|2022-02-14 08:29:10|21586.74|21586.74|21584.81|21584.81|21586.74|21586.74|21584.55|21584.55|0
1644827360000|2022-02-14 08:29:20|21584.59|21584.59|21583.98|21583.98|21584.6|21584.6|21583.98|21583.98|0
1644827370000|2022-02-14 08:29:30|21583.92|21583.92|21584.45|21584.45|21584.61|21584.61|21583.92|21583.92|0
1644827380000|2022-02-14 08:29:40|21584.89|21584.89|21586.1|21586.1|21586.1|21586.1|21584.11|21584.11|0
1644827390000|2022-02-14 08:29:50|21586.05|21586.05|21584.44|21584.44|21586.38|21586.38|21584.44|21584.44|0
1644827400000|2022-02-14 08:30:00|21584.32|21584.32|21584.19|21584.19|21584.52|21584.52|21583.15|21583.15|0
1644827410000|2022-02-14 08:30:10|21584.23|21584.23|21587.4|21587.4|21587.4|21587.4|21583.78|21583.78|0
1644827420000|2022-02-14 08:30:20|21587.71|21587.71|21588.15|21588.15|21588.69|21588.69|21587.71|21587.71|0
1644827430000|2022-02-14 08:30:30|21588.26|21588.26|21588.95|21588.95|21588.95|21588.95|21587.84|21587.84|0
1644827440000|2022-02-14 08:30:40|21589|21589|21589.84|21589.84|21589.91|21589.91|21589|21589|0
1644827450000|2022-02-14 08:30:50|21589.94|21589.94|21587.55|21587.55|21589.99|21589.99|21587.5|21587.5|0
1644827460000|2022-02-14 08:31:00|21587.68|21587.68|21586.11|21586.11|21587.68|21587.68|21586.11|21586.11|0
1644827470000|2022-02-14 08:31:10|21585.24|21585.24|21579.39|21579.39|21585.24|21585.24|21579.36|21579.36|0
1644827480000|2022-02-14 08:31:20|21579.29|21579.29|21576.71|21576.71|21579.44|21579.44|21576.71|21576.71|0
1644827490000|2022-02-14 08:31:30|21576.46|21576.46|21573.62|21573.62|21576.48|21576.48|21573.6|21573.6|0
1644827500000|2022-02-14 08:31:40|21573.33|21573.33|21576.41|21576.41|21576.41|21576.41|21573.33|21573.33|0
1644827510000|2022-02-14 08:31:50|21576.38|21576.38|21578.82|21578.82|21579.05|21579.05|21576.19|21576.19|0
1644827520000|2022-02-14 08:32:00|21579.03|21579.03|21584.72|21584.72|21584.72|21584.72|21578.92|21578.92|0
1644827530000|2022-02-14 08:32:10|21584.97|21584.97|21584.21|21584.21|21586|21586|21584.14|21584.14|0
1644827540000|2022-02-14 08:32:20|21584.09|21584.09|21586.32|21586.32|21586.64|21586.64|21584.09|21584.09|0
1644827550000|2022-02-14 08:32:30|21586.37|21586.37|21587.95|21587.95|21587.95|21587.95|21586.21|21586.21|0
1644827560000|2022-02-14 08:32:40|21587.73|21587.73|21588.05|21588.05|21588.05|21588.05|21587.37|21587.37|0
1644827570000|2022-02-14 08:32:50|21588.43|21588.43|21589.45|21589.45|21589.45|21589.45|21588.34|21588.34|0
1644827580000|2022-02-14 08:33:00|21589.17|21589.17|21592.34|21592.34|21592.34|21592.34|21588.83|21588.83|0
1644827590000|2022-02-14 08:33:10|21592.49|21592.49|21591.54|21591.54|21592.75|21592.75|21591.54|21591.54|0
1644827600000|2022-02-14 08:33:20|21591.5|21591.5|21588.19|21588.19|21591.5|21591.5|21588.19|21588.19|0
1644827610000|2022-02-14 08:33:30|21588.11|21588.11|21585.04|21585.04|21588.34|21588.34|21584.73|21584.73|0
1644827620000|2022-02-14 08:33:40|21584.68|21584.68|21579.75|21579.75|21584.99|21584.99|21579.75|21579.75|0
1644827630000|2022-02-14 08:33:50|21579.61|21579.61|21577.11|21577.11|21579.78|21579.78|21576.88|21576.88|0
1644827640000|2022-02-14 08:34:00|21577.04|21577.04|21564.89|21564.89|21577.1|21577.1|21564.89|21564.89|0
1644827650000|2022-02-14 08:34:10|21564.67|21564.67|21564.24|21564.24|21564.85|21564.85|21563.7|21563.7|0
1644827660000|2022-02-14 08:34:20|21563.9|21563.9|21563.93|21563.93|21564.26|21564.26|21563.88|21563.88|0
1644827670000|2022-02-14 08:34:30|21564.13|21564.13|21561.28|21561.28|21564.13|21564.13|21561.28|21561.28|0
1644827680000|2022-02-14 08:34:40|21561.36|21561.36|21561.43|21561.43|21561.87|21561.87|21561.22|21561.22|0
1644827690000|2022-02-14 08:34:50|21561.19|21561.19|21560.38|21560.38|21561.74|21561.74|21560.38|21560.38|0
1644827700000|2022-02-14 08:35:00|21560.22|21560.22|21556.49|21556.49|21560.46|21560.46|21556.49|21556.49|0
1644827710000|2022-02-14 08:35:10|21556.31|21556.31|21555.86|21555.86|21556.62|21556.62|21555.71|21555.71|0
1644827720000|2022-02-14 08:35:20|21555.97|21555.97|21555.92|21555.92|21556.33|21556.33|21555.53|21555.53|0
1644827730000|2022-02-14 08:35:30|21556.07|21556.07|21556.57|21556.57|21556.57|21556.57|21555.88|21555.88|0
1644827740000|2022-02-14 08:35:40|21556.67|21556.67|21555.55|21555.55|21557.06|21557.06|21555.19|21555.19|0
1644827750000|2022-02-14 08:35:50|21555.48|21555.48|21556.06|21556.06|21556.47|21556.47|21554.96|21554.96|0
1644827760000|2022-02-14 08:36:00|21556.14|21556.14|21561.84|21561.84|21561.84|21561.84|21556.14|21556.14|0
1644827770000|2022-02-14 08:36:10|21562.17|21562.17|21563.71|21563.71|21563.71|21563.71|21562.17|21562.17|0
1644827780000|2022-02-14 08:36:20|21563.67|21563.67|21561.05|21561.05|21564.11|21564.11|21561.05|21561.05|0
1644827790000|2022-02-14 08:36:30|21561.08|21561.08|21559.45|21559.45|21561.08|21561.08|21559.45|21559.45|0
1644827800000|2022-02-14 08:36:40|21559.54|21559.54|21559.08|21559.08|21559.54|21559.54|21559.01|21559.01|0
1644827810000|2022-02-14 08:36:50|21559.02|21559.02|21559.15|21559.15|21559.6|21559.6|21559.02|21559.02|0
1644827820000|2022-02-14 08:37:00|21558.96|21558.96|21553.08|21553.08|21558.96|21558.96|21553.08|21553.08|0
1644827830000|2022-02-14 08:37:10|21552.9|21552.9|21552.14|21552.14|21552.9|21552.9|21551|21551|0
1644827840000|2022-02-14 08:37:20|21552.2|21552.2|21552.09|21552.09|21552.2|21552.2|21551.63|21551.63|0
1644827850000|2022-02-14 08:37:30|21552.2|21552.2|21552.14|21552.14|21552.52|21552.52|21552.13|21552.13|0
1644827860000|2022-02-14 08:37:40|21552.05|21552.05|21551.76|21551.76|21552.1|21552.1|21551.64|21551.64|0
1644827870000|2022-02-14 08:37:50|21551.85|21551.85|21553.53|21553.53|21554.08|21554.08|21551.84|21551.84|0
1644827880000|2022-02-14 08:38:00|21553.46|21553.46|21553.98|21553.98|21554.18|21554.18|21553.39|21553.39|0
1644827890000|2022-02-14 08:38:10|21554.12|21554.12|21555.16|21555.16|21555.29|21555.29|21553.95|21553.95|0
1644827900000|2022-02-14 08:38:20|21555.07|21555.07|21558.87|21558.87|21559.29|21559.29|21554.97|21554.97|0
1644827910000|2022-02-14 08:38:30|21558.81|21558.81|21563.42|21563.42|21563.86|21563.86|21558.67|21558.67|0
1644827920000|2022-02-14 08:38:40|21563.48|21563.48|21567.88|21567.88|21567.88|21567.88|21563.48|21563.48|0
1644827930000|2022-02-14 08:38:50|21567.96|21567.96|21568.59|21568.59|21568.89|21568.89|21567.96|21567.96|0
1644827940000|2022-02-14 08:39:00|21568.65|21568.65|21571.26|21571.26|21571.26|21571.26|21568.65|21568.65|0
1644827950000|2022-02-14 08:39:10|21571.37|21571.37|21574|21574|21574.25|21574.25|21571.37|21571.37|0
1644827960000|2022-02-14 08:39:20|21574.19|21574.19|21572.7|21572.7|21574.58|21574.58|21572.7|21572.7|0
1644827970000|2022-02-14 08:39:30|21572.46|21572.46|21567.48|21567.48|21572.82|21572.82|21567.41|21567.41|0
1644827980000|2022-02-14 08:39:40|21567.27|21567.27|21561.14|21561.14|21567.27|21567.27|21561|21561|0
1644827990000|2022-02-14 08:39:50|21561.05|21561.05|21560.2|21560.2|21561.05|21561.05|21559.91|21559.91|0
1644828000000|2022-02-14 08:40:00|21560.26|21560.26|21557.4|21557.4|21560.26|21560.26|21557.4|21557.4|0
1644828010000|2022-02-14 08:40:10|21557.48|21557.48|21563.07|21563.07|21563.07|21563.07|21557.48|21557.48|0
1644828020000|2022-02-14 08:40:20|21563.04|21563.04|21563.51|21563.51|21563.54|21563.54|21562.8|21562.8|0
1644828030000|2022-02-14 08:40:30|21564.08|21564.08|21568.04|21568.04|21568.24|21568.24|21564.08|21564.08|0
1644828040000|2022-02-14 08:40:40|21568.4|21568.4|21568.23|21568.23|21569.31|21569.31|21568.23|21568.23|0
1644828050000|2022-02-14 08:40:50|21568.29|21568.29|21569.73|21569.73|21569.73|21569.73|21568.29|21568.29|0
1644828060000|2022-02-14 08:41:00|21569.83|21569.83|21571.32|21571.32|21571.51|21571.51|21569.72|21569.72|0
1644828070000|2022-02-14 08:41:10|21571.25|21571.25|21573.07|21573.07|21573.11|21573.11|21571.25|21571.25|0
1644828080000|2022-02-14 08:41:20|21573.12|21573.12|21573.25|21573.25|21573.38|21573.38|21573.12|21573.12|0
1644828090000|2022-02-14 08:41:30|21573.29|21573.29|21579.79|21579.79|21579.79|21579.79|21573.29|21573.29|0
1644828100000|2022-02-14 08:41:40|21579.57|21579.57|21583.12|21583.12|21583.12|21583.12|21579.57|21579.57|0
1644828110000|2022-02-14 08:41:50|21582.99|21582.99|21582.88|21582.88|21583.26|21583.26|21582.64|21582.64|0
1644828120000|2022-02-14 08:42:00|21583.02|21583.02|21582.59|21582.59|21583.74|21583.74|21582.59|21582.59|0
1644828130000|2022-02-14 08:42:10|21582.54|21582.54|21581.75|21581.75|21582.56|21582.56|21581.55|21581.55|0
1644828140000|2022-02-14 08:42:20|21581.62|21581.62|21582.83|21582.83|21582.92|21582.92|21581.36|21581.36|0
1644828150000|2022-02-14 08:42:30|21582.9|21582.9|21582.07|21582.07|21582.9|21582.9|21581.84|21581.84|0
1644828160000|2022-02-14 08:42:40|21582.17|21582.17|21582.92|21582.92|21582.92|21582.92|21582.17|21582.17|0
1644828170000|2022-02-14 08:42:50|21582.98|21582.98|21583.13|21583.13|21583.51|21583.51|21582.92|21582.92|0
1644828180000|2022-02-14 08:43:00|21583.04|21583.04|21582.96|21582.96|21583.16|21583.16|21582.19|21582.19|0
1644828190000|2022-02-14 08:43:10|21583.11|21583.11|21587.9|21587.9|21587.9|21587.9|21583.11|21583.11|0
1644828200000|2022-02-14 08:43:20|21588.26|21588.26|21596.31|21596.31|21596.31|21596.31|21588.26|21588.26|0
1644828210000|2022-02-14 08:43:30|21596.09|21596.09|21595.74|21595.74|21596.09|21596.09|21595.21|21595.21|0
1644828220000|2022-02-14 08:43:40|21595.89|21595.89|21596.51|21596.51|21597.07|21597.07|21595.89|21595.89|0
1644828230000|2022-02-14 08:43:50|21596.45|21596.45|21594.3|21594.3|21597.23|21597.23|21594.3|21594.3|0
1644828240000|2022-02-14 08:44:00|21594.23|21594.23|21593.45|21593.45|21594.23|21594.23|21593.01|21593.01|0
1644828250000|2022-02-14 08:44:10|21593.52|21593.52|21593.86|21593.86|21593.99|21593.99|21593.37|21593.37|0
1644828260000|2022-02-14 08:44:20|21594.06|21594.06|21595.58|21595.58|21595.63|21595.63|21594.06|21594.06|0
1644828270000|2022-02-14 08:44:30|21595.51|21595.51|21595.18|21595.18|21595.51|21595.51|21595.03|21595.03|0
1644828280000|2022-02-14 08:44:40|21595.28|21595.28|21595.61|21595.61|21595.65|21595.65|21595.17|21595.17|0
1644828290000|2022-02-14 08:44:50|21595.5|21595.5|21597.56|21597.56|21597.56|21597.56|21595.5|21595.5|0
1644828300000|2022-02-14 08:45:00|21597.76|21597.76|21598.7|21598.7|21598.7|21598.7|21597.76|21597.76|0
1644828310000|2022-02-14 08:45:10|21598.64|21598.64|21600.16|21600.16|21600.52|21600.52|21598.64|21598.64|0
1644828320000|2022-02-14 08:45:20|21600.09|21600.09|21600.7|21600.7|21600.7|21600.7|21599.5|21599.5|0
1644828330000|2022-02-14 08:45:30|21600.52|21600.52|21600.53|21600.53|21600.75|21600.75|21600.5|21600.5|0
1644828340000|2022-02-14 08:45:40|21600.67|21600.67|21603.54|21603.54|21603.54|21603.54|21600.65|21600.65|0
1644828350000|2022-02-14 08:45:50|21603.6|21603.6|21603.93|21603.93|21603.94|21603.94|21603.6|21603.6|0
1644828360000|2022-02-14 08:46:00|21603.87|21603.87|21602.44|21602.44|21604.23|21604.23|21602.26|21602.26|0
1644828370000|2022-02-14 08:46:10|21602.52|21602.52|21600.3|21600.3|21602.68|21602.68|21600.3|21600.3|0
1644828380000|2022-02-14 08:46:20|21600.18|21600.18|21599.48|21599.48|21600.18|21600.18|21599.08|21599.08|0
1644828390000|2022-02-14 08:46:30|21599.53|21599.53|21598.34|21598.34|21599.68|21599.68|21598.34|21598.34|0
1644828400000|2022-02-14 08:46:40|21598.27|21598.27|21597.52|21597.52|21598.27|21598.27|21597.45|21597.45|0
1644828410000|2022-02-14 08:46:50|21597.43|21597.43|21597.12|21597.12|21597.63|21597.63|21596.98|21596.98|0
1644828420000|2022-02-14 08:47:00|21597.2|21597.2|21596.4|21596.4|21597.41|21597.41|21596.05|21596.05|0
1644828430000|2022-02-14 08:47:10|21595.72|21595.72|21595.16|21595.16|21595.72|21595.72|21595.03|21595.03|0
1644828440000|2022-02-14 08:47:20|21595.2|21595.2|21596.96|21596.96|21597.1|21597.1|21595.2|21595.2|0
1644828450000|2022-02-14 08:47:30|21596.87|21596.87|21597.57|21597.57|21598.01|21598.01|21596.87|21596.87|0
1644828460000|2022-02-14 08:47:40|21597.61|21597.61|21596.79|21596.79|21597.61|21597.61|21596.71|21596.71|0
1644828470000|2022-02-14 08:47:50|21596.77|21596.77|21602.34|21602.34|21602.34|21602.34|21596.77|21596.77|0
1644828480000|2022-02-14 08:48:00|21602.52|21602.52|21603.28|21603.28|21603.37|21603.37|21602.52|21602.52|0
1644828490000|2022-02-14 08:48:10|21603.41|21603.41|21604.03|21604.03|21604.03|21604.03|21602.78|21602.78|0
1644828500000|2022-02-14 08:48:20|21604.13|21604.13|21603.36|21603.36|21604.13|21604.13|21603.02|21603.02|0
1644828510000|2022-02-14 08:48:30|21603.29|21603.29|21601.5|21601.5|21603.29|21603.29|21601.5|21601.5|0
1644828520000|2022-02-14 08:48:40|21601.43|21601.43|21598.18|21598.18|21601.56|21601.56|21598.11|21598.11|0
1644828530000|2022-02-14 08:48:50|21598.07|21598.07|21597.17|21597.17|21598.07|21598.07|21596.51|21596.51|0
1644828540000|2022-02-14 08:49:00|21597.32|21597.32|21597.46|21597.46|21597.51|21597.51|21597.31|21597.31|0
1644828550000|2022-02-14 08:49:10|21597.25|21597.25|21594.95|21594.95|21597.25|21597.25|21594.95|21594.95|0
1644828560000|2022-02-14 08:49:20|21594.59|21594.59|21593.74|21593.74|21595.05|21595.05|21593.67|21593.67|0
1644828570000|2022-02-14 08:49:30|21593.68|21593.68|21591.55|21591.55|21593.68|21593.68|21591.46|21591.46|0
1644828580000|2022-02-14 08:49:40|21591.61|21591.61|21588.03|21588.03|21591.61|21591.61|21588.03|21588.03|0
1644828590000|2022-02-14 08:49:50|21587.85|21587.85|21585.77|21585.77|21587.94|21587.94|21585.77|21585.77|0
1644828600000|2022-02-14 08:50:00|21585.62|21585.62|21584.67|21584.67|21585.68|21585.68|21584.67|21584.67|0
1644828610000|2022-02-14 08:50:10|21584.35|21584.35|21583.23|21583.23|21584.39|21584.39|21583.15|21583.15|0
1644828620000|2022-02-14 08:50:20|21583.13|21583.13|21581.41|21581.41|21583.42|21583.42|21581.41|21581.41|0
1644828630000|2022-02-14 08:50:30|21581.35|21581.35|21578.7|21578.7|21581.35|21581.35|21578.7|21578.7|0
1644828640000|2022-02-14 08:50:40|21578.52|21578.52|21578.12|21578.12|21578.69|21578.69|21578.04|21578.04|0
1644828650000|2022-02-14 08:50:50|21578.19|21578.19|21579.65|21579.65|21579.65|21579.65|21578.09|21578.09|0
1644828660000|2022-02-14 08:51:00|21579.7|21579.7|21580.97|21580.97|21581.04|21581.04|21579.56|21579.56|0
1644828670000|2022-02-14 08:51:10|21580.87|21580.87|21586.91|21586.91|21586.91|21586.91|21580.72|21580.72|0
1644828680000|2022-02-14 08:51:20|21586.63|21586.63|21587.42|21587.42|21587.42|21587.42|21586.33|21586.33|0
1644828690000|2022-02-14 08:51:30|21587.55|21587.55|21589.92|21589.92|21590.07|21590.07|21587.16|21587.16|0
1644828700000|2022-02-14 08:51:40|21590.46|21590.46|21591.1|21591.1|21591.14|21591.14|21589.56|21589.56|0
1644828710000|2022-02-14 08:51:50|21590.64|21590.64|21590.45|21590.45|21590.9|21590.9|21590.29|21590.29|0
1644828720000|2022-02-14 08:52:00|21590.23|21590.23|21589.18|21589.18|21590.72|21590.72|21589.18|21589.18|0
1644828730000|2022-02-14 08:52:10|21589.25|21589.25|21588.22|21588.22|21589.25|21589.25|21587.91|21587.91|0
1644828740000|2022-02-14 08:52:20|21588.19|21588.19|21588.22|21588.22|21588.57|21588.57|21588.12|21588.12|0
1644828750000|2022-02-14 08:52:30|21587.59|21587.59|21585.28|21585.28|21587.59|21587.59|21585.28|21585.28|0
1644828760000|2022-02-14 08:52:40|21585.35|21585.35|21584.44|21584.44|21585.35|21585.35|21584.25|21584.25|0
1644828770000|2022-02-14 08:52:50|21584.62|21584.62|21584.34|21584.34|21584.7|21584.7|21584.34|21584.34|0
1644828780000|2022-02-14 08:53:00|21584.41|21584.41|21580.24|21580.24|21584.41|21584.41|21580.24|21580.24|0
1644828790000|2022-02-14 08:53:10|21579.55|21579.55|21575.85|21575.85|21579.55|21579.55|21575.85|21575.85|0
1644828800000|2022-02-14 08:53:20|21575.79|21575.79|21570|21570|21575.79|21575.79|21569.59|21569.59|0
1644828810000|2022-02-14 08:53:30|21569.89|21569.89|21559.44|21559.44|21569.89|21569.89|21559.44|21559.44|0
1644828820000|2022-02-14 08:53:40|21558.99|21558.99|21557.89|21557.89|21559.24|21559.24|21557.42|21557.42|0
1644828830000|2022-02-14 08:53:50|21557.98|21557.98|21558.92|21558.92|21558.92|21558.92|21557.34|21557.34|0
1644828840000|2022-02-14 08:54:00|21558.83|21558.83|21559.89|21559.89|21559.89|21559.89|21558.55|21558.55|0
1644828850000|2022-02-14 08:54:10|21560.29|21560.29|21557.85|21557.85|21560.29|21560.29|21557.85|21557.85|0
1644828860000|2022-02-14 08:54:20|21557.88|21557.88|21557.82|21557.82|21558.08|21558.08|21557.67|21557.67|0
1644828870000|2022-02-14 08:54:30|21557.68|21557.68|21559.29|21559.29|21559.45|21559.45|21557.33|21557.33|0
1644828880000|2022-02-14 08:54:40|21559.01|21559.01|21558.39|21558.39|21559.29|21559.29|21558.39|21558.39|0
1644828890000|2022-02-14 08:54:50|21558.34|21558.34|21558.23|21558.23|21558.37|21558.37|21558.02|21558.02|0
1644828900000|2022-02-14 08:55:00|21558.3|21558.3|21558.85|21558.85|21559.37|21559.37|21557.64|21557.64|0
1644828910000|2022-02-14 08:55:10|21558.92|21558.92|21558.37|21558.37|21558.92|21558.92|21557.87|21557.87|0
1644828920000|2022-02-14 08:55:20|21558.61|21558.61|21560.52|21560.52|21560.88|21560.88|21558.61|21558.61|0
1644828930000|2022-02-14 08:55:30|21560.53|21560.53|21560.46|21560.46|21560.89|21560.89|21560.43|21560.43|0
1644828940000|2022-02-14 08:55:40|21560.56|21560.56|21561.1|21561.1|21561.1|21561.1|21560.56|21560.56|0
1644828950000|2022-02-14 08:55:50|21561.34|21561.34|21562.38|21562.38|21562.43|21562.43|21561.34|21561.34|0
1644828960000|2022-02-14 08:56:00|21562.27|21562.27|21563.02|21563.02|21563.02|21563.02|21562.25|21562.25|0
1644828970000|2022-02-14 08:56:10|21563.05|21563.05|21563.22|21563.22|21563.48|21563.48|21563.05|21563.05|0
1644828980000|2022-02-14 08:56:20|21563.39|21563.39|21563.26|21563.26|21563.9|21563.9|21562.73|21562.73|0
1644828990000|2022-02-14 08:56:30|21563.25|21563.25|21562.42|21562.42|21563.56|21563.56|21562.42|21562.42|0
1644829000000|2022-02-14 08:56:40|21562.58|21562.58|21563.12|21563.12|21563.32|21563.32|21562.58|21562.58|0
1644829010000|2022-02-14 08:56:50|21562.85|21562.85|21562.34|21562.34|21562.89|21562.89|21562.08|21562.08|0
1644829020000|2022-02-14 08:57:00|21561.74|21561.74|21557.5|21557.5|21561.74|21561.74|21557.5|21557.5|0
1644829030000|2022-02-14 08:57:10|21557.15|21557.15|21556.28|21556.28|21557.23|21557.23|21556.24|21556.24|0
1644829040000|2022-02-14 08:57:20|21556.34|21556.34|21555.9|21555.9|21556.34|21556.34|21555.9|21555.9|0
1644829050000|2022-02-14 08:57:30|21555.77|21555.77|21555.43|21555.43|21555.77|21555.77|21554.89|21554.89|0
1644829060000|2022-02-14 08:57:40|21555.01|21555.01|21553.02|21553.02|21555.12|21555.12|21553.02|21553.02|0
1644829070000|2022-02-14 08:57:50|21552.87|21552.87|21551.89|21551.89|21552.87|21552.87|21551.89|21551.89|0
1644829080000|2022-02-14 08:58:00|21551.94|21551.94|21550.89|21550.89|21552.07|21552.07|21550.1|21550.1|0
1644829090000|2022-02-14 08:58:10|21550.97|21550.97|21550.33|21550.33|21550.98|21550.98|21550.33|21550.33|0
1644829100000|2022-02-14 08:58:20|21550.4|21550.4|21550.52|21550.52|21550.52|21550.52|21549.94|21549.94|0
1644829110000|2022-02-14 08:58:30|21550.59|21550.59|21550.04|21550.04|21550.59|21550.59|21549.56|21549.56|0
1644829120000|2022-02-14 08:58:40|21550.15|21550.15|21549.93|21549.93|21550.16|21550.16|21549.93|21549.93|0
1644829130000|2022-02-14 08:58:50|21549.86|21549.86|21548.89|21548.89|21550.68|21550.68|21548.89|21548.89|0
1644829140000|2022-02-14 08:59:00|21548.84|21548.84|21549.14|21549.14|21549.31|21549.31|21548.45|21548.45|0
1644829150000|2022-02-14 08:59:10|21549.09|21549.09|21547.44|21547.44|21549.26|21549.26|21547.44|21547.44|0
1644829160000|2022-02-14 08:59:20|21547.35|21547.35|21546.71|21546.71|21547.6|21547.6|21546.58|21546.58|0
1644829170000|2022-02-14 08:59:30|21546.89|21546.89|21546.87|21546.87|21546.95|21546.95|21546.56|21546.56|0
1644829180000|2022-02-14 08:59:40|21546.66|21546.66|21546.73|21546.73|21546.74|21546.74|21546.37|21546.37|0
1644829190000|2022-02-14 08:59:50|21546.86|21546.86|21546.06|21546.06|21546.86|21546.86|21545.81|21545.81|0
1644829200000|2022-02-14 09:00:00|21545.96|21545.96|21542.18|21542.18|21545.96|21545.96|21542.18|21542.18|0
1644829210000|2022-02-14 09:00:10|21542.22|21542.22|21541.54|21541.54|21542.22|21542.22|21541.36|21541.36|0
1644829220000|2022-02-14 09:00:20|21541.34|21541.34|21540.88|21540.88|21541.67|21541.67|21540.82|21540.82|0
1644829230000|2022-02-14 09:00:30|21540.7|21540.7|21538.26|21538.26|21541.08|21541.08|21538.26|21538.26|0
1644829240000|2022-02-14 09:00:40|21538.33|21538.33|21538.47|21538.47|21539.9|21539.9|21538.25|21538.25|0
1644829250000|2022-02-14 09:00:50|21538.58|21538.58|21537.59|21537.59|21538.58|21538.58|21537.45|21537.45|0
1644829260000|2022-02-14 09:01:00|21537.35|21537.35|21536.1|21536.1|21537.35|21537.35|21536.1|21536.1|0
1644829270000|2022-02-14 09:01:10|21536.15|21536.15|21532.89|21532.89|21536.15|21536.15|21532.89|21532.89|0
1644829280000|2022-02-14 09:01:20|21532.64|21532.64|21530.78|21530.78|21532.89|21532.89|21530.78|21530.78|0
1644829290000|2022-02-14 09:01:30|21530.84|21530.84|21529.21|21529.21|21530.84|21530.84|21528.92|21528.92|0
1644829300000|2022-02-14 09:01:40|21529.33|21529.33|21525.25|21525.25|21529.33|21529.33|21525.25|21525.25|0
1644829310000|2022-02-14 09:01:50|21525.13|21525.13|21522.57|21522.57|21525.13|21525.13|21522.57|21522.57|0
1644829320000|2022-02-14 09:02:00|21522.46|21522.46|21521.3|21521.3|21522.46|21522.46|21521.29|21521.29|0
1644829330000|2022-02-14 09:02:10|21521.43|21521.43|21520.19|21520.19|21521.5|21521.5|21519.76|21519.76|0
1644829340000|2022-02-14 09:02:20|21520.33|21520.33|21521.33|21521.33|21521.33|21521.33|21519.98|21519.98|0
1644829350000|2022-02-14 09:02:30|21521.51|21521.51|21520.2|21520.2|21521.51|21521.51|21520.2|21520.2|0
1644829360000|2022-02-14 09:02:40|21520.3|21520.3|21520.43|21520.43|21520.54|21520.54|21519.93|21519.93|0
1644829370000|2022-02-14 09:02:50|21520.36|21520.36|21521.6|21521.6|21521.93|21521.93|21520.36|21520.36|0
1644829380000|2022-02-14 09:03:00|21521.67|21521.67|21524.55|21524.55|21524.56|21524.56|21521.6|21521.6|0
1644829390000|2022-02-14 09:03:10|21524.61|21524.61|21526.61|21526.61|21526.61|21526.61|21524.61|21524.61|0
1644829400000|2022-02-14 09:03:20|21526.66|21526.66|21527.43|21527.43|21527.97|21527.97|21526.62|21526.62|0
1644829410000|2022-02-14 09:03:30|21527.52|21527.52|21528.71|21528.71|21528.71|21528.71|21527.52|21527.52|0
1644829420000|2022-02-14 09:03:40|21528.66|21528.66|21528.56|21528.56|21528.81|21528.81|21528.56|21528.56|0
1644829430000|2022-02-14 09:03:50|21528.46|21528.46|21530.58|21530.58|21530.58|21530.58|21528.46|21528.46|0
1644829440000|2022-02-14 09:04:00|21530.11|21530.11|21532.32|21532.32|21532.49|21532.49|21530.11|21530.11|0
1644829450000|2022-02-14 09:04:10|21532.38|21532.38|21534.34|21534.34|21534.81|21534.81|21532.38|21532.38|0
1644829460000|2022-02-14 09:04:20|21534.4|21534.4|21533.98|21533.98|21535.13|21535.13|21533.87|21533.87|0
1644829470000|2022-02-14 09:04:30|21533.97|21533.97|21533.52|21533.52|21534.05|21534.05|21533.43|21533.43|0
1644829480000|2022-02-14 09:04:40|21533.47|21533.47|21533.68|21533.68|21533.69|21533.69|21533.47|21533.47|0
1644829490000|2022-02-14 09:04:50|21533.27|21533.27|21533.07|21533.07|21533.33|21533.33|21533.07|21533.07|0
1644829500000|2022-02-14 09:05:00|21533.17|21533.17|21529.67|21529.67|21533.17|21533.17|21529.23|21529.23|0
1644829510000|2022-02-14 09:05:10|21529.6|21529.6|21529.94|21529.94|21529.98|21529.98|21529.6|21529.6|0
1644829520000|2022-02-14 09:05:20|21530.05|21530.05|21530.36|21530.36|21530.59|21530.59|21529.84|21529.84|0
1644829530000|2022-02-14 09:05:30|21530.46|21530.46|21530.91|21530.91|21530.91|21530.91|21530.11|21530.11|0
1644829540000|2022-02-14 09:05:40|21530.84|21530.84|21531.46|21531.46|21531.46|21531.46|21530.84|21530.84|0
1644829550000|2022-02-14 09:05:50|21531.37|21531.37|21531.93|21531.93|21532.12|21532.12|21531.37|21531.37|0
1644829560000|2022-02-14 09:06:00|21532.01|21532.01|21531.01|21531.01|21532.01|21532.01|21530.81|21530.81|0
1644829570000|2022-02-14 09:06:10|21531.08|21531.08|21530.83|21530.83|21531.08|21531.08|21530.41|21530.41|0
1644829580000|2022-02-14 09:06:20|21530.94|21530.94|21530.68|21530.68|21531.16|21531.16|21530.47|21530.47|0
1644829590000|2022-02-14 09:06:30|21530.61|21530.61|21530.41|21530.41|21530.67|21530.67|21530.21|21530.21|0
1644829600000|2022-02-14 09:06:40|21530.49|21530.49|21529.87|21529.87|21530.5|21530.5|21529.87|21529.87|0
1644829610000|2022-02-14 09:06:50|21529.97|21529.97|21529.26|21529.26|21529.97|21529.97|21529.19|21529.19|0
1644829620000|2022-02-14 09:07:00|21529.19|21529.19|21528.34|21528.34|21529.26|21529.26|21528.34|21528.34|0
1644829630000|2022-02-14 09:07:10|21528.24|21528.24|21527.38|21527.38|21528.24|21528.24|21527.38|21527.38|0
1644829640000|2022-02-14 09:07:20|21527.63|21527.63|21527.67|21527.67|21527.87|21527.87|21527.27|21527.27|0
1644829650000|2022-02-14 09:07:30|21527.74|21527.74|21527.62|21527.62|21527.91|21527.91|21527.57|21527.57|0
1644829660000|2022-02-14 09:07:40|21528.04|21528.04|21528.3|21528.3|21528.3|21528.3|21528.04|21528.04|0
1644829670000|2022-02-14 09:07:50|21528.24|21528.24|21529.12|21529.12|21529.5|21529.5|21528.24|21528.24|0
1644829680000|2022-02-14 09:08:00|21529.07|21529.07|21531.61|21531.61|21531.61|21531.61|21528.62|21528.62|0
1644829690000|2022-02-14 09:08:10|21531.66|21531.66|21534.13|21534.13|21534.21|21534.21|21531.66|21531.66|0
1644829700000|2022-02-14 09:08:20|21534.2|21534.2|21535.12|21535.12|21535.19|21535.19|21534.07|21534.07|0
1644829710000|2022-02-14 09:08:30|21535.37|21535.37|21538.17|21538.17|21538.17|21538.17|21535.34|21535.34|0
1644829720000|2022-02-14 09:08:40|21538.21|21538.21|21538.73|21538.73|21538.73|21538.73|21538.21|21538.21|0
1644829730000|2022-02-14 09:08:50|21538.66|21538.66|21539.22|21539.22|21539.22|21539.22|21538.59|21538.59|0
1644829740000|2022-02-14 09:09:00|21539.17|21539.17|21539.87|21539.87|21539.9|21539.9|21539.17|21539.17|0
1644829750000|2022-02-14 09:09:10|21539.96|21539.96|21539.83|21539.83|21540.81|21540.81|21539.83|21539.83|0
1644829760000|2022-02-14 09:09:20|21539.68|21539.68|21543.43|21543.43|21543.43|21543.43|21538.84|21538.84|0
1644829770000|2022-02-14 09:09:30|21543.69|21543.69|21543.6|21543.6|21543.69|21543.69|21542.86|21542.86|0
1644829780000|2022-02-14 09:09:40|21543.44|21543.44|21542.94|21542.94|21543.48|21543.48|21542.94|21542.94|0
1644829790000|2022-02-14 09:09:50|21543.03|21543.03|21542.88|21542.88|21543.09|21543.09|21542.88|21542.88|0
1644829800000|2022-02-14 09:10:00|21542.81|21542.81|21543.26|21543.26|21543.53|21543.53|21542.75|21542.75|0
1644829810000|2022-02-14 09:10:10|21542.93|21542.93|21543.28|21543.28|21543.28|21543.28|21542.62|21542.62|0
1644829820000|2022-02-14 09:10:20|21543.46|21543.46|21543.31|21543.31|21543.76|21543.76|21543.31|21543.31|0
1644829830000|2022-02-14 09:10:30|21543.4|21543.4|21543.99|21543.99|21543.99|21543.99|21543.4|21543.4|0
1644829840000|2022-02-14 09:10:40|21543.92|21543.92|21544.56|21544.56|21544.56|21544.56|21543.79|21543.79|0
1644829850000|2022-02-14 09:10:50|21544.51|21544.51|21545.03|21545.03|21545.03|21545.03|21544.51|21544.51|0
1644829860000|2022-02-14 09:11:00|21544.93|21544.93|21546.63|21546.63|21546.65|21546.65|21544.87|21544.87|0
1644829870000|2022-02-14 09:11:10|21546.76|21546.76|21546.04|21546.04|21546.76|21546.76|21546.04|21546.04|0
1644829880000|2022-02-14 09:11:20|21546.07|21546.07|21546.78|21546.78|21546.78|21546.78|21546.05|21546.05|0
1644829890000|2022-02-14 09:11:30|21546.71|21546.71|21546.91|21546.91|21547.6|21547.6|21546.71|21546.71|0
1644829900000|2022-02-14 09:11:40|21547.12|21547.12|21542.63|21542.63|21547.2|21547.2|21542.63|21542.63|0
1644829910000|2022-02-14 09:11:50|21542.58|21542.58|21539.64|21539.64|21542.58|21542.58|21539.64|21539.64|0
1644829920000|2022-02-14 09:12:00|21539.62|21539.62|21535.58|21535.58|21539.66|21539.66|21535.58|21535.58|0
1644829930000|2022-02-14 09:12:10|21535.56|21535.56|21533.88|21533.88|21535.56|21535.56|21533.67|21533.67|0
1644829940000|2022-02-14 09:12:20|21533.87|21533.87|21535.74|21535.74|21536.07|21536.07|21533.87|21533.87|0
1644829950000|2022-02-14 09:12:30|21535.45|21535.45|21535.38|21535.38|21535.76|21535.76|21535.23|21535.23|0
1644829960000|2022-02-14 09:12:40|21535.55|21535.55|21533.56|21533.56|21535.55|21535.55|21533.56|21533.56|0
1644829970000|2022-02-14 09:12:50|21533.5|21533.5|21533.09|21533.09|21533.5|21533.5|21532.91|21532.91|0
1644829980000|2022-02-14 09:13:00|21533.13|21533.13|21532.74|21532.74|21533.44|21533.44|21532.74|21532.74|0
1644829990000|2022-02-14 09:13:10|21532.78|21532.78|21532.63|21532.63|21532.89|21532.89|21532.63|21532.63|0
1644830000000|2022-02-14 09:13:20|21532.33|21532.33|21532.03|21532.03|21532.61|21532.61|21531.97|21531.97|0
1644830010000|2022-02-14 09:13:30|21531.91|21531.91|21532.02|21532.02|21532.02|21532.02|21531.72|21531.72|0
1644830020000|2022-02-14 09:13:40|21531.95|21531.95|21531.08|21531.08|21532|21532|21531.08|21531.08|0
1644830030000|2022-02-14 09:13:50|21530.77|21530.77|21529.71|21529.71|21530.77|21530.77|21529.49|21529.49|0
1644830040000|2022-02-14 09:14:00|21529.62|21529.62|21530.39|21530.39|21531.08|21531.08|21529.57|21529.57|0
1644830050000|2022-02-14 09:14:10|21530.5|21530.5|21531.65|21531.65|21531.65|21531.65|21530.5|21530.5|0
1644830060000|2022-02-14 09:14:20|21531.71|21531.71|21535.04|21535.04|21535.04|21535.04|21531.71|21531.71|0
1644830070000|2022-02-14 09:14:30|21534.89|21534.89|21538.17|21538.17|21538.36|21538.36|21534.85|21534.85|0
1644830080000|2022-02-14 09:14:40|21538.36|21538.36|21538.62|21538.62|21538.63|21538.63|21538.07|21538.07|0
1644830090000|2022-02-14 09:14:50|21538.35|21538.35|21539.15|21539.15|21539.36|21539.36|21538.35|21538.35|0
1644830100000|2022-02-14 09:15:00|21539.01|21539.01|21542.68|21542.68|21542.68|21542.68|21539.01|21539.01|0
1644830110000|2022-02-14 09:15:10|21542.74|21542.74|21543|21543|21543.18|21543.18|21542.74|21542.74|0
1644830120000|2022-02-14 09:15:20|21542.93|21542.93|21541.78|21541.78|21543.31|21543.31|21541.78|21541.78|0
1644830130000|2022-02-14 09:15:30|21541.85|21541.85|21542.48|21542.48|21542.48|21542.48|21541.85|21541.85|0
1644830140000|2022-02-14 09:15:40|21542.53|21542.53|21543.71|21543.71|21543.71|21543.71|21542.42|21542.42|0
1644830150000|2022-02-14 09:15:50|21543.67|21543.67|21544.03|21544.03|21544.09|21544.09|21543.57|21543.57|0
1644830160000|2022-02-14 09:16:00|21544.33|21544.33|21545.82|21545.82|21545.84|21545.84|21543.96|21543.96|0
1644830170000|2022-02-14 09:16:10|21545.88|21545.88|21546.09|21546.09|21546.19|21546.19|21545.78|21545.78|0
1644830180000|2022-02-14 09:16:20|21546.03|21546.03|21547.49|21547.49|21547.49|21547.49|21545.94|21545.94|0
1644830190000|2022-02-14 09:16:30|21547.42|21547.42|21550.49|21550.49|21550.49|21550.49|21547.34|21547.34|0
1644830200000|2022-02-14 09:16:40|21550.89|21550.89|21554.69|21554.69|21554.93|21554.93|21550.89|21550.89|0
1644830210000|2022-02-14 09:16:50|21554.77|21554.77|21560.55|21560.55|21560.55|21560.55|21554.77|21554.77|0
1644830220000|2022-02-14 09:17:00|21560.83|21560.83|21563.76|21563.76|21563.93|21563.93|21560.83|21560.83|0
1644830230000|2022-02-14 09:17:10|21563.86|21563.86|21569.15|21569.15|21569.2|21569.2|21563.86|21563.86|0
1644830240000|2022-02-14 09:17:20|21569.23|21569.23|21574.62|21574.62|21574.62|21574.62|21569.23|21569.23|0
1644830250000|2022-02-14 09:17:30|21574.71|21574.71|21585.69|21585.69|21585.69|21585.69|21574.71|21574.71|0
1644830260000|2022-02-14 09:17:40|21585.59|21585.59|21586.93|21586.93|21587.15|21587.15|21585.59|21585.59|0
1644830270000|2022-02-14 09:17:50|21587|21587|21586.82|21586.82|21587.26|21587.26|21586.16|21586.16|0
1644830280000|2022-02-14 09:18:00|21586.9|21586.9|21586.35|21586.35|21587.23|21587.23|21586.35|21586.35|0
1644830290000|2022-02-14 09:18:10|21586.25|21586.25|21586.49|21586.49|21586.49|21586.49|21585.03|21585.03|0
1644830300000|2022-02-14 09:18:20|21586.73|21586.73|21587.06|21587.06|21587.11|21587.11|21586.12|21586.12|0
1644830310000|2022-02-14 09:18:30|21587|21587|21588.04|21588.04|21588.04|21588.04|21587|21587|0
1644830320000|2022-02-14 09:18:40|21587.98|21587.98|21587.08|21587.08|21587.98|21587.98|21587.08|21587.08|0
1644830330000|2022-02-14 09:18:50|21587.03|21587.03|21586.83|21586.83|21587.03|21587.03|21586.74|21586.74|0
1644830340000|2022-02-14 09:19:00|21587.22|21587.22|21587.94|21587.94|21588.34|21588.34|21587.22|21587.22|0
1644830350000|2022-02-14 09:19:10|21587.74|21587.74|21586.37|21586.37|21587.74|21587.74|21586.37|21586.37|0
1644830360000|2022-02-14 09:19:20|21586.26|21586.26|21586.6|21586.6|21586.92|21586.92|21586.26|21586.26|0
1644830370000|2022-02-14 09:19:30|21586.85|21586.85|21587.93|21587.93|21588|21588|21586.03|21586.03|0
1644830380000|2022-02-14 09:19:40|21587.89|21587.89|21587.79|21587.79|21588.71|21588.71|21587.7|21587.7|0
1644830390000|2022-02-14 09:19:50|21587.69|21587.69|21586.38|21586.38|21587.72|21587.72|21586.22|21586.22|0
1644830400000|2022-02-14 09:20:00|21586.29|21586.29|21587.19|21587.19|21587.19|21587.19|21586.29|21586.29|0
1644830410000|2022-02-14 09:20:10|21587.12|21587.12|21588.4|21588.4|21588.4|21588.4|21587.12|21587.12|0
1644830420000|2022-02-14 09:20:20|21588.33|21588.33|21587.92|21587.92|21588.42|21588.42|21587.78|21587.78|0
1644830430000|2022-02-14 09:20:30|21587.79|21587.79|21587.79|21587.79|21587.97|21587.97|21587.49|21587.49|0
1644830440000|2022-02-14 09:20:40|21588.03|21588.03|21587.67|21587.67|21588.51|21588.51|21587.67|21587.67|0
1644830450000|2022-02-14 09:20:50|21587.51|21587.51|21588.43|21588.43|21588.43|21588.43|21587.51|21587.51|0
1644830460000|2022-02-14 09:21:00|21588.35|21588.35|21590.53|21590.53|21590.66|21590.66|21588.05|21588.05|0
1644830470000|2022-02-14 09:21:10|21590.58|21590.58|21591.04|21591.04|21591.52|21591.52|21590.58|21590.58|0
1644830480000|2022-02-14 09:21:20|21591.11|21591.11|21590.59|21590.59|21591.11|21591.11|21590.29|21590.29|0
1644830490000|2022-02-14 09:21:30|21590.66|21590.66|21589.08|21589.08|21590.87|21590.87|21589.08|21589.08|0
1644830500000|2022-02-14 09:21:40|21589.13|21589.13|21588.8|21588.8|21589.13|21589.13|21588.8|21588.8|0
1644830510000|2022-02-14 09:21:50|21588.28|21588.28|21588.6|21588.6|21588.83|21588.83|21588.28|21588.28|0
1644830520000|2022-02-14 09:22:00|21588.66|21588.66|21588.18|21588.18|21588.66|21588.66|21588|21588|0
1644830530000|2022-02-14 09:22:10|21588.11|21588.11|21588.96|21588.96|21588.96|21588.96|21588.06|21588.06|0
1644830540000|2022-02-14 09:22:20|21588.91|21588.91|21589.56|21589.56|21589.56|21589.56|21588.79|21588.79|0
1644830550000|2022-02-14 09:22:30|21589.26|21589.26|21591.01|21591.01|21591.01|21591.01|21589.23|21589.23|0
1644830560000|2022-02-14 09:22:40|21591.12|21591.12|21592.47|21592.47|21592.68|21592.68|21591.12|21591.12|0
1644830570000|2022-02-14 09:22:50|21592.58|21592.58|21592.81|21592.81|21592.81|21592.81|21592.46|21592.46|0
1644830580000|2022-02-14 09:23:00|21592.69|21592.69|21593.52|21593.52|21593.52|21593.52|21592.61|21592.61|0
1644830590000|2022-02-14 09:23:10|21593.66|21593.66|21594.96|21594.96|21595.26|21595.26|21593.66|21593.66|0
1644830600000|2022-02-14 09:23:20|21595.07|21595.07|21595.72|21595.72|21595.72|21595.72|21594.8|21594.8|0
1644830610000|2022-02-14 09:23:30|21596.01|21596.01|21597.3|21597.3|21597.61|21597.61|21596.01|21596.01|0
1644830620000|2022-02-14 09:23:40|21597.32|21597.32|21597.66|21597.66|21597.66|21597.66|21597.2|21597.2|0
1644830630000|2022-02-14 09:23:50|21597.59|21597.59|21596.45|21596.45|21597.88|21597.88|21596.33|21596.33|0
1644830640000|2022-02-14 09:24:00|21596.69|21596.69|21597.4|21597.4|21597.4|21597.4|21596.66|21596.66|0
1644830650000|2022-02-14 09:24:10|21597.56|21597.56|21598.56|21598.56|21598.65|21598.65|21597.56|21597.56|0
1644830660000|2022-02-14 09:24:20|21598.8|21598.8|21599.32|21599.32|21599.47|21599.47|21598.76|21598.76|0
1644830670000|2022-02-14 09:24:30|21599.2|21599.2|21599.35|21599.35|21599.35|21599.35|21598.97|21598.97|0
1644830680000|2022-02-14 09:24:40|21599.39|21599.39|21599.61|21599.61|21599.61|21599.61|21599.39|21599.39|0
1644830690000|2022-02-14 09:24:50|21599.7|21599.7|21602.47|21602.47|21602.47|21602.47|21599.7|21599.7|0
1644830700000|2022-02-14 09:25:00|21602.52|21602.52|21602.42|21602.42|21602.65|21602.65|21601.93|21601.93|0
1644830710000|2022-02-14 09:25:10|21602.53|21602.53|21604.5|21604.5|21604.5|21604.5|21602.53|21602.53|0
1644830720000|2022-02-14 09:25:20|21604.61|21604.61|21605.56|21605.56|21605.88|21605.88|21604.55|21604.55|0
1644830730000|2022-02-14 09:25:30|21605.39|21605.39|21606.71|21606.71|21606.71|21606.71|21604.86|21604.86|0
1644830740000|2022-02-14 09:25:40|21606.79|21606.79|21608.45|21608.45|21608.45|21608.45|21606.39|21606.39|0
1644830750000|2022-02-14 09:25:50|21608.51|21608.51|21608.9|21608.9|21608.93|21608.93|21608.45|21608.45|0
1644830760000|2022-02-14 09:26:00|21609.11|21609.11|21610.17|21610.17|21610.17|21610.17|21609.01|21609.01|0
1644830770000|2022-02-14 09:26:10|21609.84|21609.84|21609.3|21609.3|21610.04|21610.04|21609.3|21609.3|0
1644830780000|2022-02-14 09:26:20|21609.28|21609.28|21610.47|21610.47|21610.47|21610.47|21609.28|21609.28|0
1644830790000|2022-02-14 09:26:30|21610.36|21610.36|21611.59|21611.59|21611.59|21611.59|21610.17|21610.17|0
1644830800000|2022-02-14 09:26:40|21611.67|21611.67|21612.2|21612.2|21612.32|21612.32|21611.65|21611.65|0
1644830810000|2022-02-14 09:26:50|21612.23|21612.23|21612.82|21612.82|21612.82|21612.82|21612.23|21612.23|0
1644830820000|2022-02-14 09:27:00|21612.73|21612.73|21612.51|21612.51|21612.91|21612.91|21612.1|21612.1|0
1644830830000|2022-02-14 09:27:10|21612.53|21612.53|21613.19|21613.19|21613.83|21613.83|21612.53|21612.53|0
1644830840000|2022-02-14 09:27:20|21612.47|21612.47|21612.96|21612.96|21613.37|21613.37|21612.47|21612.47|0
1644830850000|2022-02-14 09:27:30|21612.87|21612.87|21614.93|21614.93|21614.93|21614.93|21612.47|21612.47|0
1644830860000|2022-02-14 09:27:40|21615.36|21615.36|21614.58|21614.58|21615.36|21615.36|21614.58|21614.58|0
1644830870000|2022-02-14 09:27:50|21614.65|21614.65|21613.84|21613.84|21614.65|21614.65|21613.77|21613.77|0
1644830880000|2022-02-14 09:28:00|21613.87|21613.87|21614.65|21614.65|21614.65|21614.65|21613.75|21613.75|0
1644830890000|2022-02-14 09:28:10|21614.67|21614.67|21616.24|21616.24|21616.74|21616.74|21614.48|21614.48|0
1644830900000|2022-02-14 09:28:20|21616.23|21616.23|21614.5|21614.5|21616.41|21616.41|21614.45|21614.45|0
1644830910000|2022-02-14 09:28:30|21614.53|21614.53|21612.4|21612.4|21614.53|21614.53|21612.4|21612.4|0
1644830920000|2022-02-14 09:28:40|21611.95|21611.95|21611.38|21611.38|21611.95|21611.95|21611.18|21611.18|0
1644830930000|2022-02-14 09:28:50|21611.43|21611.43|21610.41|21610.41|21611.43|21611.43|21610.41|21610.41|0
1644830940000|2022-02-14 09:29:00|21610.58|21610.58|21609.87|21609.87|21610.58|21610.58|21609.8|21609.8|0
1644830950000|2022-02-14 09:29:10|21610.03|21610.03|21609.03|21609.03|21610.35|21610.35|21609.03|21609.03|0
1644830960000|2022-02-14 09:29:20|21608.82|21608.82|21609.04|21609.04|21609.04|21609.04|21608.29|21608.29|0
1644830970000|2022-02-14 09:29:30|21609.1|21609.1|21608.45|21608.45|21609.62|21609.62|21608.45|21608.45|0
1644830980000|2022-02-14 09:29:40|21608.48|21608.48|21607.73|21607.73|21608.55|21608.55|21607.38|21607.38|0
1644830990000|2022-02-14 09:29:50|21607.88|21607.88|21607.4|21607.4|21607.88|21607.88|21607.36|21607.36|0
1644831000000|2022-02-14 09:30:00|21607.19|21607.19|21607.71|21607.71|21607.73|21607.73|21606.88|21606.88|0
1644831010000|2022-02-14 09:30:10|21607.84|21607.84|21607.67|21607.67|21608.03|21608.03|21607.61|21607.61|0
1644831020000|2022-02-14 09:30:20|21607.82|21607.82|21606.53|21606.53|21607.82|21607.82|21606.53|21606.53|0
1644831030000|2022-02-14 09:30:30|21606.05|21606.05|21605.1|21605.1|21606.05|21606.05|21605.1|21605.1|0
1644831040000|2022-02-14 09:30:40|21605.01|21605.01|21604.95|21604.95|21605.22|21605.22|21604.81|21604.81|0
1644831050000|2022-02-14 09:30:50|21604.84|21604.84|21604.66|21604.66|21604.96|21604.96|21604.35|21604.35|0
1644831060000|2022-02-14 09:31:00|21604.62|21604.62|21605.27|21605.27|21605.4|21605.4|21604.62|21604.62|0
1644831070000|2022-02-14 09:31:10|21605.4|21605.4|21606.3|21606.3|21607.05|21607.05|21605.4|21605.4|0
1644831080000|2022-02-14 09:31:20|21606.23|21606.23|21606.16|21606.16|21606.3|21606.3|21605.97|21605.97|0
1644831090000|2022-02-14 09:31:30|21606.01|21606.01|21607.6|21607.6|21607.6|21607.6|21605.83|21605.83|0
1644831100000|2022-02-14 09:31:40|21607.56|21607.56|21608.53|21608.53|21608.63|21608.63|21607.56|21607.56|0
1644831110000|2022-02-14 09:31:50|21608.31|21608.31|21608.54|21608.54|21608.75|21608.75|21608.31|21608.31|0
1644831120000|2022-02-14 09:32:00|21608.64|21608.64|21609.5|21609.5|21609.5|21609.5|21608.5|21608.5|0
1644831130000|2022-02-14 09:32:10|21609.58|21609.58|21610.24|21610.24|21610.24|21610.24|21609.5|21609.5|0
1644831140000|2022-02-14 09:32:20|21610.31|21610.31|21609.53|21609.53|21610.32|21610.32|21609.53|21609.53|0
1644831150000|2022-02-14 09:32:30|21609.67|21609.67|21608.26|21608.26|21609.67|21609.67|21608.26|21608.26|0
1644831160000|2022-02-14 09:32:40|21608.16|21608.16|21604.86|21604.86|21608.16|21608.16|21604.78|21604.78|0
1644831170000|2022-02-14 09:32:50|21604.76|21604.76|21604.29|21604.29|21604.82|21604.82|21603.94|21603.94|0
1644831180000|2022-02-14 09:33:00|21604.25|21604.25|21604.01|21604.01|21604.25|21604.25|21603.91|21603.91|0
1644831190000|2022-02-14 09:33:10|21604.26|21604.26|21604.02|21604.02|21604.36|21604.36|21603.88|21603.88|0
1644831200000|2022-02-14 09:33:20|21603.97|21603.97|21602.25|21602.25|21603.97|21603.97|21602.17|21602.17|0
1644831210000|2022-02-14 09:33:30|21602.19|21602.19|21598.68|21598.68|21602.19|21602.19|21598.64|21598.64|0
1644831220000|2022-02-14 09:33:40|21598.56|21598.56|21593.73|21593.73|21598.56|21598.56|21593.73|21593.73|0
1644831230000|2022-02-14 09:33:50|21593.79|21593.79|21594.18|21594.18|21594.28|21594.28|21593.64|21593.64|0
1644831240000|2022-02-14 09:34:00|21594.36|21594.36|21593.73|21593.73|21594.36|21594.36|21593.66|21593.66|0
1644831250000|2022-02-14 09:34:10|21593.63|21593.63|21593.71|21593.71|21593.92|21593.92|21593.4|21593.4|0
1644831260000|2022-02-14 09:34:20|21593.76|21593.76|21593.38|21593.38|21593.76|21593.76|21593.38|21593.38|0
1644831270000|2022-02-14 09:34:30|21593.46|21593.46|21593.79|21593.79|21593.81|21593.81|21592.94|21592.94|0
1644831280000|2022-02-14 09:34:40|21593.73|21593.73|21594.34|21594.34|21594.34|21594.34|21593.73|21593.73|0
1644831290000|2022-02-14 09:34:50|21594.71|21594.71|21593.65|21593.65|21594.71|21594.71|21593.59|21593.59|0
1644831300000|2022-02-14 09:35:00|21593.08|21593.08|21591.47|21591.47|21593.08|21593.08|21591.45|21591.45|0
1644831310000|2022-02-14 09:35:10|21591.55|21591.55|21591.23|21591.23|21591.76|21591.76|21591.23|21591.23|0
1644831320000|2022-02-14 09:35:20|21591.17|21591.17|21590.74|21590.74|21591.31|21591.31|21590.74|21590.74|0
1644831330000|2022-02-14 09:35:30|21590.69|21590.69|21591.42|21591.42|21591.42|21591.42|21590.69|21590.69|0
1644831340000|2022-02-14 09:35:40|21591.27|21591.27|21591.38|21591.38|21591.96|21591.96|21591.27|21591.27|0
1644831350000|2022-02-14 09:35:50|21591.47|21591.47|21591.8|21591.8|21591.86|21591.86|21591.4|21591.4|0
1644831360000|2022-02-14 09:36:00|21591.77|21591.77|21591.36|21591.36|21591.89|21591.89|21591.21|21591.21|0
1644831370000|2022-02-14 09:36:10|21591.29|21591.29|21589.61|21589.61|21591.79|21591.79|21589.61|21589.61|0
1644831380000|2022-02-14 09:36:20|21589.47|21589.47|21581.53|21581.53|21589.47|21589.47|21581.53|21581.53|0
1644831390000|2022-02-14 09:36:30|21581.26|21581.26|21578.21|21578.21|21581.26|21581.26|21577.93|21577.93|0
1644831400000|2022-02-14 09:36:40|21578.15|21578.15|21577.89|21577.89|21578.15|21578.15|21577.66|21577.66|0
1644831410000|2022-02-14 09:36:50|21577.81|21577.81|21576.08|21576.08|21578.37|21578.37|21576.08|21576.08|0
1644831420000|2022-02-14 09:37:00|21575.97|21575.97|21573.08|21573.08|21575.97|21575.97|21573.08|21573.08|0
1644831430000|2022-02-14 09:37:10|21573.16|21573.16|21571.38|21571.38|21573.16|21573.16|21571.38|21571.38|0
1644831440000|2022-02-14 09:37:20|21571.4|21571.4|21570.78|21570.78|21571.4|21571.4|21570.67|21570.67|0
1644831450000|2022-02-14 09:37:30|21570.71|21570.71|21569.46|21569.46|21570.71|21570.71|21569.46|21569.46|0
1644831460000|2022-02-14 09:37:40|21569.67|21569.67|21568.03|21568.03|21569.7|21569.7|21568.03|21568.03|0
1644831470000|2022-02-14 09:37:50|21567.93|21567.93|21566.25|21566.25|21567.93|21567.93|21566.25|21566.25|0
1644831480000|2022-02-14 09:38:00|21566.14|21566.14|21565.76|21565.76|21566.4|21566.4|21565.68|21565.68|0
1644831490000|2022-02-14 09:38:10|21565.59|21565.59|21565.37|21565.37|21565.66|21565.66|21565.33|21565.33|0
1644831500000|2022-02-14 09:38:20|21564.94|21564.94|21562.29|21562.29|21564.94|21564.94|21562.13|21562.13|0
1644831510000|2022-02-14 09:38:30|21562.22|21562.22|21561.71|21561.71|21562.22|21562.22|21561.65|21561.65|0
1644831520000|2022-02-14 09:38:40|21561.6|21561.6|21562.27|21562.27|21562.38|21562.38|21561.3|21561.3|0
1644831530000|2022-02-14 09:38:50|21562.18|21562.18|21563.05|21563.05|21563.05|21563.05|21561.9|21561.9|0
1644831540000|2022-02-14 09:39:00|21563|21563|21567|21567|21567.01|21567.01|21562.61|21562.61|0
1644831550000|2022-02-14 09:39:10|21566.92|21566.92|21566.35|21566.35|21567.85|21567.85|21566.35|21566.35|0
1644831560000|2022-02-14 09:39:20|21566.29|21566.29|21565.99|21565.99|21566.29|21566.29|21565.47|21565.47|0
1644831570000|2022-02-14 09:39:30|21565.71|21565.71|21564.3|21564.3|21565.71|21565.71|21564.3|21564.3|0
1644831580000|2022-02-14 09:39:40|21564.19|21564.19|21563.59|21563.59|21564.19|21564.19|21563.35|21563.35|0
1644831590000|2022-02-14 09:39:50|21563.64|21563.64|21564.41|21564.41|21564.49|21564.49|21563.56|21563.56|0
1644831600000|2022-02-14 09:40:00|21564.5|21564.5|21564.53|21564.53|21564.75|21564.75|21564.36|21564.36|0
1644831610000|2022-02-14 09:40:10|21564.42|21564.42|21564.58|21564.58|21564.89|21564.89|21564.31|21564.31|0
1644831620000|2022-02-14 09:40:20|21564.6|21564.6|21564.4|21564.4|21564.64|21564.64|21564.38|21564.38|0
1644831630000|2022-02-14 09:40:30|21564.54|21564.54|21564.58|21564.58|21564.64|21564.64|21564.54|21564.54|0
1644831640000|2022-02-14 09:40:40|21564.65|21564.65|21564.68|21564.68|21565.05|21565.05|21564.65|21564.65|0
1644831650000|2022-02-14 09:40:50|21564.62|21564.62|21564.95|21564.95|21565.01|21565.01|21564.62|21564.62|0
1644831660000|2022-02-14 09:41:00|21564.99|21564.99|21564.26|21564.26|21564.99|21564.99|21564.11|21564.11|0
1644831670000|2022-02-14 09:41:10|21564.39|21564.39|21563.09|21563.09|21564.6|21564.6|21563.09|21563.09|0
1644831680000|2022-02-14 09:41:20|21563|21563|21563.92|21563.92|21563.92|21563.92|21563|21563|0
1644831690000|2022-02-14 09:41:30|21563.89|21563.89|21563.53|21563.53|21563.89|21563.89|21563.53|21563.53|0
1644831700000|2022-02-14 09:41:40|21563.35|21563.35|21563.93|21563.93|21564|21564|21563|21563|0
1644831710000|2022-02-14 09:41:50|21563.97|21563.97|21563.98|21563.98|21564.2|21564.2|21563.76|21563.76|0
1644831720000|2022-02-14 09:42:00|21563.93|21563.93|21563.63|21563.63|21563.93|21563.93|21563.63|21563.63|0
1644831730000|2022-02-14 09:42:10|21563.65|21563.65|21563.82|21563.82|21563.82|21563.82|21563.65|21563.65|0
1644831740000|2022-02-14 09:42:20|21563.72|21563.72|21564.37|21564.37|21564.37|21564.37|21563.47|21563.47|0
1644831750000|2022-02-14 09:42:30|21564.49|21564.49|21564.59|21564.59|21564.61|21564.61|21564.07|21564.07|0
1644831760000|2022-02-14 09:42:40|21564.67|21564.67|21564.75|21564.75|21564.75|21564.75|21564.67|21564.67|0
1644831770000|2022-02-14 09:42:50|21564.31|21564.31|21564.52|21564.52|21564.58|21564.58|21564.27|21564.27|0
1644831780000|2022-02-14 09:43:00|21564.57|21564.57|21564.58|21564.58|21565.04|21565.04|21564.43|21564.43|0
1644831790000|2022-02-14 09:43:10|21564.52|21564.52|21564.95|21564.95|21564.95|21564.95|21564.52|21564.52|0
1644831800000|2022-02-14 09:43:20|21564.85|21564.85|21565.11|21565.11|21565.3|21565.3|21564.85|21564.85|0
1644831810000|2022-02-14 09:43:30|21565.13|21565.13|21564.52|21564.52|21565.13|21565.13|21564.52|21564.52|0
1644831820000|2022-02-14 09:43:40|21564.61|21564.61|21564.35|21564.35|21564.79|21564.79|21564.35|21564.35|0
1644831830000|2022-02-14 09:43:50|21564.5|21564.5|21563.81|21563.81|21564.57|21564.57|21563.81|21563.81|0
1644831840000|2022-02-14 09:44:00|21563.86|21563.86|21563.86|21563.86|21564.07|21564.07|21563.54|21563.54|0
1644831850000|2022-02-14 09:44:10|21564.01|21564.01|21564.2|21564.2|21564.2|21564.2|21563.69|21563.69|0
1644831860000|2022-02-14 09:44:20|21564.18|21564.18|21564.15|21564.15|21564.41|21564.41|21564.14|21564.14|0
1644831870000|2022-02-14 09:44:30|21564.03|21564.03|21563.04|21563.04|21564.03|21564.03|21563.04|21563.04|0
1644831880000|2022-02-14 09:44:40|21563.11|21563.11|21562.52|21562.52|21563.11|21563.11|21562.52|21562.52|0
1644831890000|2022-02-14 09:44:50|21562.3|21562.3|21558.76|21558.76|21562.3|21562.3|21558.76|21558.76|0
1644831900000|2022-02-14 09:45:00|21558.66|21558.66|21557.73|21557.73|21558.7|21558.7|21557.66|21557.66|0
1644831910000|2022-02-14 09:45:10|21557.79|21557.79|21555.03|21555.03|21557.89|21557.89|21555.03|21555.03|0
1644831920000|2022-02-14 09:45:20|21554.98|21554.98|21553.85|21553.85|21554.98|21554.98|21553.66|21553.66|0
1644831930000|2022-02-14 09:45:30|21553.79|21553.79|21553.96|21553.96|21554.28|21554.28|21553.75|21553.75|0
1644831940000|2022-02-14 09:45:40|21554.23|21554.23|21556.53|21556.53|21556.61|21556.61|21554.2|21554.2|0
1644831950000|2022-02-14 09:45:50|21556.71|21556.71|21557.73|21557.73|21557.73|21557.73|21556.71|21556.71|0
1644831960000|2022-02-14 09:46:00|21557.43|21557.43|21557.26|21557.26|21557.43|21557.43|21556.91|21556.91|0
1644831970000|2022-02-14 09:46:10|21557.31|21557.31|21557.45|21557.45|21557.48|21557.48|21557.27|21557.27|0
1644831980000|2022-02-14 09:46:20|21557.52|21557.52|21557.24|21557.24|21557.53|21557.53|21557.24|21557.24|0
1644831990000|2022-02-14 09:46:30|21557.2|21557.2|21556.74|21556.74|21557.34|21557.34|21556.74|21556.74|0
1644832000000|2022-02-14 09:46:40|21556.92|21556.92|21557.54|21557.54|21557.54|21557.54|21556.92|21556.92|0
1644832010000|2022-02-14 09:46:50|21557.59|21557.59|21558|21558|21558.37|21558.37|21557.59|21557.59|0
1644832020000|2022-02-14 09:47:00|21557.86|21557.86|21558.44|21558.44|21558.51|21558.51|21557.81|21557.81|0
1644832030000|2022-02-14 09:47:10|21558.5|21558.5|21557.83|21557.83|21558.63|21558.63|21557.83|21557.83|0
1644832040000|2022-02-14 09:47:20|21557.88|21557.88|21558.38|21558.38|21558.38|21558.38|21557.88|21557.88|0
1644832050000|2022-02-14 09:47:30|21558.45|21558.45|21558.47|21558.47|21558.81|21558.81|21558.45|21558.45|0
1644832060000|2022-02-14 09:47:40|21558.39|21558.39|21557.46|21557.46|21558.39|21558.39|21557.41|21557.41|0
1644832070000|2022-02-14 09:47:50|21557.57|21557.57|21557.82|21557.82|21558.07|21558.07|21557.49|21557.49|0
1644832080000|2022-02-14 09:48:00|21557.7|21557.7|21557.64|21557.64|21557.74|21557.74|21557.61|21557.61|0
1644832090000|2022-02-14 09:48:10|21557.72|21557.72|21557.35|21557.35|21557.72|21557.72|21557.31|21557.31|0
1644832100000|2022-02-14 09:48:20|21557.27|21557.27|21555.77|21555.77|21557.27|21557.27|21555.62|21555.62|0
1644832110000|2022-02-14 09:48:30|21555.69|21555.69|21555.11|21555.11|21555.7|21555.7|21555.11|21555.11|0
1644832120000|2022-02-14 09:48:40|21555.05|21555.05|21554.85|21554.85|21555.05|21555.05|21554.69|21554.69|0
1644832130000|2022-02-14 09:48:50|21555|21555|21555.02|21555.02|21555.23|21555.23|21554.52|21554.52|0
1644832140000|2022-02-14 09:49:00|21554.98|21554.98|21555.34|21555.34|21555.42|21555.42|21554.9|21554.9|0
1644832150000|2022-02-14 09:49:10|21555.31|21555.31|21554.76|21554.76|21555.31|21555.31|21554.76|21554.76|0
1644832160000|2022-02-14 09:49:20|21554.7|21554.7|21553.83|21553.83|21554.9|21554.9|21553.83|21553.83|0
1644832170000|2022-02-14 09:49:30|21553.51|21553.51|21548.61|21548.61|21553.51|21553.51|21548.4|21548.4|0
1644832180000|2022-02-14 09:49:40|21548.69|21548.69|21548.01|21548.01|21548.83|21548.83|21547.75|21547.75|0
1644832190000|2022-02-14 09:49:50|21548.19|21548.19|21546.52|21546.52|21548.19|21548.19|21546.28|21546.28|0
1644832200000|2022-02-14 09:50:00|21546.58|21546.58|21546.3|21546.3|21546.78|21546.78|21546.16|21546.16|0
1644832210000|2022-02-14 09:50:10|21546.08|21546.08|21540.57|21540.57|21546.08|21546.08|21540.55|21540.55|0
1644832220000|2022-02-14 09:50:20|21540.88|21540.88|21538.22|21538.22|21540.88|21540.88|21537.75|21537.75|0
1644832230000|2022-02-14 09:50:30|21538.19|21538.19|21537.45|21537.45|21538.19|21538.19|21537.45|21537.45|0
1644832240000|2022-02-14 09:50:40|21537.48|21537.48|21537.2|21537.2|21537.5|21537.5|21536.8|21536.8|0
1644832250000|2022-02-14 09:50:50|21537.15|21537.15|21536.33|21536.33|21537.17|21537.17|21535.96|21535.96|0
1644832260000|2022-02-14 09:51:00|21535.99|21535.99|21535.02|21535.02|21536.17|21536.17|21534.97|21534.97|0
1644832270000|2022-02-14 09:51:10|21535.12|21535.12|21533.31|21533.31|21535.12|21535.12|21533.17|21533.17|0
1644832280000|2022-02-14 09:51:20|21532.89|21532.89|21531.44|21531.44|21532.89|21532.89|21531.34|21531.34|0
1644832290000|2022-02-14 09:51:30|21531.39|21531.39|21531.44|21531.44|21531.67|21531.67|21531.04|21531.04|0
1644832300000|2022-02-14 09:51:40|21531.46|21531.46|21531.41|21531.41|21531.46|21531.46|21531.08|21531.08|0
1644832310000|2022-02-14 09:51:50|21531.05|21531.05|21531.1|21531.1|21531.19|21531.19|21531.05|21531.05|0
1644832320000|2022-02-14 09:52:00|21531.08|21531.08|21531.39|21531.39|21531.49|21531.49|21531.08|21531.08|0
1644832330000|2022-02-14 09:52:10|21531.26|21531.26|21531.68|21531.68|21531.76|21531.76|21531.26|21531.26|0
1644832340000|2022-02-14 09:52:20|21531.88|21531.88|21531.99|21531.99|21532.3|21532.3|21531.88|21531.88|0
1644832350000|2022-02-14 09:52:30|21532.01|21532.01|21532.54|21532.54|21532.54|21532.54|21531.83|21531.83|0
1644832360000|2022-02-14 09:52:40|21531.6|21531.6|21531.3|21531.3|21531.73|21531.73|21531.04|21531.04|0
1644832370000|2022-02-14 09:52:50|21531.39|21531.39|21532.14|21532.14|21532.14|21532.14|21530.97|21530.97|0
1644832380000|2022-02-14 09:53:00|21532.26|21532.26|21534.33|21534.33|21534.33|21534.33|21532.18|21532.18|0
1644832390000|2022-02-14 09:53:10|21534.4|21534.4|21534.65|21534.65|21534.9|21534.9|21534.25|21534.25|0
1644832400000|2022-02-14 09:53:20|21534.72|21534.72|21535.01|21535.01|21535.08|21535.08|21534.72|21534.72|0
1644832410000|2022-02-14 09:53:30|21534.88|21534.88|21534.44|21534.44|21534.99|21534.99|21534.44|21534.44|0
1644832420000|2022-02-14 09:53:40|21534.52|21534.52|21534.83|21534.83|21534.85|21534.85|21534.52|21534.52|0
1644832430000|2022-02-14 09:53:50|21534.98|21534.98|21535.03|21535.03|21535.03|21535.03|21534.98|21534.98|0
1644832440000|2022-02-14 09:54:00|21534.98|21534.98|21532.83|21532.83|21535.08|21535.08|21532.83|21532.83|0
1644832450000|2022-02-14 09:54:10|21532.76|21532.76|21532.16|21532.16|21532.8|21532.8|21532.16|21532.16|0
1644832460000|2022-02-14 09:54:20|21532.3|21532.3|21532.75|21532.75|21532.75|21532.75|21532.24|21532.24|0
1644832470000|2022-02-14 09:54:30|21532.65|21532.65|21532.19|21532.19|21532.71|21532.71|21532.19|21532.19|0
1644832480000|2022-02-14 09:54:40|21532.1|21532.1|21531.74|21531.74|21532.13|21532.13|21531.74|21531.74|0
1644832490000|2022-02-14 09:54:50|21531.66|21531.66|21531.03|21531.03|21531.7|21531.7|21531.03|21531.03|0
1644832500000|2022-02-14 09:55:00|21531.17|21531.17|21531.49|21531.49|21531.49|21531.49|21530.69|21530.69|0
1644832510000|2022-02-14 09:55:10|21531.35|21531.35|21531.74|21531.74|21532.03|21532.03|21531.35|21531.35|0
1644832520000|2022-02-14 09:55:20|21531.61|21531.61|21530.97|21530.97|21531.61|21531.61|21530.97|21530.97|0
1644832530000|2022-02-14 09:55:30|21530.77|21530.77|21530.48|21530.48|21530.77|21530.77|21530.36|21530.36|0
1644832540000|2022-02-14 09:55:40|21530.54|21530.54|21530.63|21530.63|21531.07|21531.07|21530.46|21530.46|0
1644832550000|2022-02-14 09:55:50|21530.73|21530.73|21530.56|21530.56|21530.73|21530.73|21530.23|21530.23|0
1644832560000|2022-02-14 09:56:00|21530.58|21530.58|21528.31|21528.31|21530.58|21530.58|21528.31|21528.31|0
1644832570000|2022-02-14 09:56:10|21528.39|21528.39|21527.33|21527.33|21528.39|21528.39|21527.33|21527.33|0
1644832580000|2022-02-14 09:56:20|21527.32|21527.32|21527.55|21527.55|21527.75|21527.75|21527.32|21527.32|0
1644832590000|2022-02-14 09:56:30|21527.51|21527.51|21527.16|21527.16|21527.51|21527.51|21527.03|21527.03|0
1644832600000|2022-02-14 09:56:40|21527.09|21527.09|21527.28|21527.28|21527.41|21527.41|21526.74|21526.74|0
1644832610000|2022-02-14 09:56:50|21527.06|21527.06|21526.54|21526.54|21527.1|21527.1|21526.54|21526.54|0
1644832620000|2022-02-14 09:57:00|21526.42|21526.42|21525.99|21525.99|21526.42|21526.42|21525.87|21525.87|0
1644832630000|2022-02-14 09:57:10|21525.86|21525.86|21526.69|21526.69|21526.69|21526.69|21525.86|21525.86|0
1644832640000|2022-02-14 09:57:20|21526.74|21526.74|21526.04|21526.04|21526.74|21526.74|21526.04|21526.04|0
1644832650000|2022-02-14 09:57:30|21526.09|21526.09|21525.62|21525.62|21526.36|21526.36|21525.62|21525.62|0
1644832660000|2022-02-14 09:57:40|21525.56|21525.56|21524.86|21524.86|21525.56|21525.56|21524.86|21524.86|0
1644832670000|2022-02-14 09:57:50|21525.01|21525.01|21524.78|21524.78|21525.11|21525.11|21524.73|21524.73|0
1644832680000|2022-02-14 09:58:00|21524.91|21524.91|21524.78|21524.78|21524.91|21524.91|21524.36|21524.36|0
1644832690000|2022-02-14 09:58:10|21524.73|21524.73|21523.9|21523.9|21524.73|21524.73|21523.27|21523.27|0
1644832700000|2022-02-14 09:58:20|21523.97|21523.97|21524.73|21524.73|21524.81|21524.81|21523.8|21523.8|0
1644832710000|2022-02-14 09:58:30|21524.81|21524.81|21524.41|21524.41|21524.9|21524.9|21524.14|21524.14|0
1644832720000|2022-02-14 09:58:40|21524.55|21524.55|21525.06|21525.06|21525.07|21525.07|21524.55|21524.55|0
1644832730000|2022-02-14 09:58:50|21525.09|21525.09|21525.41|21525.41|21525.63|21525.63|21525.09|21525.09|0
1644832740000|2022-02-14 09:59:00|21525.53|21525.53|21525.69|21525.69|21525.77|21525.77|21525.39|21525.39|0
1644832750000|2022-02-14 09:59:10|21525.6|21525.6|21525.19|21525.19|21525.75|21525.75|21525.19|21525.19|0
1644832760000|2022-02-14 09:59:20|21525.12|21525.12|21525.37|21525.37|21525.53|21525.53|21525.12|21525.12|0
1644832770000|2022-02-14 09:59:30|21525.3|21525.3|21523.63|21523.63|21525.3|21525.3|21523.63|21523.63|0
1644832780000|2022-02-14 09:59:40|21523.57|21523.57|21522.8|21522.8|21523.57|21523.57|21522.8|21522.8|0
1644832790000|2022-02-14 09:59:50|21522.51|21522.51|21522.75|21522.75|21522.75|21522.75|21521.96|21521.96|0
1644832800000|2022-02-14 10:00:00|21522.29|21522.29|21522.23|21522.23|21522.86|21522.86|21522.15|21522.15|0
1644832810000|2022-02-14 10:00:10|21522.12|21522.12|21520.29|21520.29|21522.12|21522.12|21520.24|21520.24|0
1644832820000|2022-02-14 10:00:20|21520.21|21520.21|21520.21|21520.21|21520.75|21520.75|21520.05|21520.05|0
1644832830000|2022-02-14 10:00:30|21520.29|21520.29|21518.9|21518.9|21520.29|21520.29|21518.9|21518.9|0
1644832840000|2022-02-14 10:00:40|21518.95|21518.95|21517.74|21517.74|21519.19|21519.19|21517.74|21517.74|0
1644832850000|2022-02-14 10:00:50|21517.88|21517.88|21517.06|21517.06|21517.89|21517.89|21516.97|21516.97|0
1644832860000|2022-02-14 10:01:00|21517|21517|21516.58|21516.58|21517|21517|21516.58|21516.58|0
1644832870000|2022-02-14 10:01:10|21516.42|21516.42|21515.49|21515.49|21516.42|21516.42|21515.49|21515.49|0
1644832880000|2022-02-14 10:01:20|21515.4|21515.4|21515.43|21515.43|21515.67|21515.67|21515.32|21515.32|0
1644832890000|2022-02-14 10:01:30|21515.46|21515.46|21515.94|21515.94|21516.18|21516.18|21515.46|21515.46|0
1644832900000|2022-02-14 10:01:40|21515.72|21515.72|21513.44|21513.44|21515.72|21515.72|21513.33|21513.33|0
1644832910000|2022-02-14 10:01:50|21513.51|21513.51|21512.91|21512.91|21513.51|21513.51|21512.75|21512.75|0
1644832920000|2022-02-14 10:02:00|21513.13|21513.13|21512.95|21512.95|21513.19|21513.19|21512.63|21512.63|0
1644832930000|2022-02-14 10:02:10|21512.73|21512.73|21511.91|21511.91|21513.07|21513.07|21511.91|21511.91|0
1644832940000|2022-02-14 10:02:20|21511.68|21511.68|21511.2|21511.2|21511.72|21511.72|21511.18|21511.18|0
1644832950000|2022-02-14 10:02:30|21511.12|21511.12|21510.76|21510.76|21511.12|21511.12|21510.5|21510.5|0
1644832960000|2022-02-14 10:02:40|21510.71|21510.71|21512.79|21512.79|21513.34|21513.34|21510.71|21510.71|0
1644832970000|2022-02-14 10:02:50|21513.01|21513.01|21512.34|21512.34|21513.01|21513.01|21511.68|21511.68|0
1644832980000|2022-02-14 10:03:00|21512.27|21512.27|21511.2|21511.2|21512.27|21512.27|21511.15|21511.15|0
1644832990000|2022-02-14 10:03:10|21511.17|21511.17|21511.18|21511.18|21511.7|21511.7|21511.14|21511.14|0
1644833000000|2022-02-14 10:03:20|21511.5|21511.5|21512.13|21512.13|21512.13|21512.13|21511.46|21511.46|0
1644833010000|2022-02-14 10:03:30|21512.09|21512.09|21512.95|21512.95|21513|21513|21512.02|21512.02|0
1644833020000|2022-02-14 10:03:40|21513.23|21513.23|21513.29|21513.29|21513.29|21513.29|21512.53|21512.53|0
1644833030000|2022-02-14 10:03:50|21513.34|21513.34|21514.75|21514.75|21514.75|21514.75|21513.07|21513.07|0
1644833040000|2022-02-14 10:04:00|21515.16|21515.16|21517.47|21517.47|21517.5|21517.5|21515.16|21515.16|0
1644833050000|2022-02-14 10:04:10|21517.54|21517.54|21518.91|21518.91|21519|21519|21517.43|21517.43|0
1644833060000|2022-02-14 10:04:20|21518.98|21518.98|21519.68|21519.68|21519.68|21519.68|21518.98|21518.98|0
1644833070000|2022-02-14 10:04:30|21519.75|21519.75|21521.86|21521.86|21521.86|21521.86|21519.75|21519.75|0
1644833080000|2022-02-14 10:04:40|21522.25|21522.25|21523.85|21523.85|21523.89|21523.89|21522.25|21522.25|0
1644833090000|2022-02-14 10:04:50|21523.93|21523.93|21526.15|21526.15|21526.19|21526.19|21523.93|21523.93|0
1644833100000|2022-02-14 10:05:00|21526.26|21526.26|21526.72|21526.72|21527.17|21527.17|21526.26|21526.26|0
1644833110000|2022-02-14 10:05:10|21526.96|21526.96|21527.33|21527.33|21527.38|21527.38|21526.96|21526.96|0
1644833120000|2022-02-14 10:05:20|21527.38|21527.38|21527.58|21527.58|21527.76|21527.76|21527.38|21527.38|0
1644833130000|2022-02-14 10:05:30|21527.54|21527.54|21527.84|21527.84|21527.9|21527.9|21527.34|21527.34|0
1644833140000|2022-02-14 10:05:40|21527.88|21527.88|21528.81|21528.81|21528.81|21528.81|21527.88|21527.88|0
1644833150000|2022-02-14 10:05:50|21529.13|21529.13|21532.06|21532.06|21532.06|21532.06|21529.13|21529.13|0
1644833160000|2022-02-14 10:06:00|21532.14|21532.14|21537.21|21537.21|21537.21|21537.21|21532.14|21532.14|0
1644833170000|2022-02-14 10:06:10|21537.16|21537.16|21537.95|21537.95|21537.95|21537.95|21537.16|21537.16|0
1644833180000|2022-02-14 10:06:20|21537.76|21537.76|21537.88|21537.88|21538.1|21538.1|21537.7|21537.7|0
1644833190000|2022-02-14 10:06:30|21538.07|21538.07|21538.01|21538.01|21538.08|21538.08|21537.72|21537.72|0
1644833200000|2022-02-14 10:06:40|21538.22|21538.22|21537.98|21537.98|21538.22|21538.22|21537.98|21537.98|0
1644833210000|2022-02-14 10:06:50|21537.83|21537.83|21537.07|21537.07|21537.83|21537.83|21537.07|21537.07|0
1644833220000|2022-02-14 10:07:00|21536.71|21536.71|21536.73|21536.73|21536.84|21536.84|21536.45|21536.45|0
1644833230000|2022-02-14 10:07:10|21536.57|21536.57|21536.78|21536.78|21536.78|21536.78|21536.43|21536.43|0
1644833240000|2022-02-14 10:07:20|21536.95|21536.95|21537.35|21537.35|21537.35|21537.35|21536.63|21536.63|0
1644833250000|2022-02-14 10:07:30|21537.28|21537.28|21538.21|21538.21|21538.27|21538.27|21537.28|21537.28|0
1644833260000|2022-02-14 10:07:40|21538.26|21538.26|21538|21538|21538.47|21538.47|21538|21538|0
1644833270000|2022-02-14 10:07:50|21537.39|21537.39|21536.99|21536.99|21537.39|21537.39|21536.91|21536.91|0
1644833280000|2022-02-14 10:08:00|21537.13|21537.13|21537.2|21537.2|21537.29|21537.29|21536.98|21536.98|0
1644833290000|2022-02-14 10:08:10|21537.14|21537.14|21537.96|21537.96|21538.17|21538.17|21537.14|21537.14|0
1644833300000|2022-02-14 10:08:20|21537.86|21537.86|21537.66|21537.66|21537.96|21537.96|21537.6|21537.6|0
1644833310000|2022-02-14 10:08:30|21537.61|21537.61|21537.81|21537.81|21537.88|21537.88|21537.52|21537.52|0
1644833320000|2022-02-14 10:08:40|21537.8|21537.8|21537.96|21537.96|21537.96|21537.96|21537.74|21537.74|0
1644833330000|2022-02-14 10:08:50|21538.04|21538.04|21538.8|21538.8|21538.93|21538.93|21537.93|21537.93|0
1644833340000|2022-02-14 10:09:00|21538.86|21538.86|21544.1|21544.1|21544.1|21544.1|21538.86|21538.86|0
1644833350000|2022-02-14 10:09:10|21544.16|21544.16|21545.46|21545.46|21545.46|21545.46|21544.16|21544.16|0
1644833360000|2022-02-14 10:09:20|21545.54|21545.54|21545.91|21545.91|21546.03|21546.03|21545.54|21545.54|0
1644833370000|2022-02-14 10:09:30|21545.85|21545.85|21547.48|21547.48|21547.48|21547.48|21545.85|21545.85|0
1644833380000|2022-02-14 10:09:40|21547.37|21547.37|21549.41|21549.41|21549.41|21549.41|21547.37|21547.37|0
1644833390000|2022-02-14 10:09:50|21549.56|21549.56|21550.93|21550.93|21550.93|21550.93|21549.56|21549.56|0
1644833400000|2022-02-14 10:10:00|21551|21551|21552.15|21552.15|21552.2|21552.2|21550.97|21550.97|0
1644833410000|2022-02-14 10:10:10|21552.37|21552.37|21553.56|21553.56|21553.56|21553.56|21552.37|21552.37|0
1644833420000|2022-02-14 10:10:20|21553.59|21553.59|21554.02|21554.02|21554.14|21554.14|21553.59|21553.59|0
1644833430000|2022-02-14 10:10:30|21554.04|21554.04|21554.22|21554.22|21554.22|21554.22|21553.76|21553.76|0
1644833440000|2022-02-14 10:10:40|21554.11|21554.11|21553.72|21553.72|21554.23|21554.23|21553.65|21553.65|0
1644833450000|2022-02-14 10:10:50|21553.81|21553.81|21553.72|21553.72|21554.05|21554.05|21553.61|21553.61|0
1644833460000|2022-02-14 10:11:00|21553.81|21553.81|21551.69|21551.69|21553.96|21553.96|21551.69|21551.69|0
1644833470000|2022-02-14 10:11:10|21551.74|21551.74|21551.89|21551.89|21552.02|21552.02|21551.64|21551.64|0
1644833480000|2022-02-14 10:11:20|21551.82|21551.82|21551.78|21551.78|21551.95|21551.95|21551.73|21551.73|0
1644833490000|2022-02-14 10:11:30|21551.68|21551.68|21551.55|21551.55|21551.71|21551.71|21551.51|21551.51|0
1644833500000|2022-02-14 10:11:40|21551.62|21551.62|21550.56|21550.56|21551.62|21551.62|21550.56|21550.56|0
1644833510000|2022-02-14 10:11:50|21550.6|21550.6|21551.03|21551.03|21551.03|21551.03|21550.6|21550.6|0
1644833520000|2022-02-14 10:12:00|21551.06|21551.06|21551.08|21551.08|21551.35|21551.35|21550.98|21550.98|0
1644833530000|2022-02-14 10:12:10|21551.11|21551.11|21551.09|21551.09|21551.3|21551.3|21550.94|21550.94|0
1644833540000|2022-02-14 10:12:20|21551.24|21551.24|21551.1|21551.1|21551.33|21551.33|21550.79|21550.79|0
1644833550000|2022-02-14 10:12:30|21551.01|21551.01|21551.12|21551.12|21551.36|21551.36|21551.01|21551.01|0
1644833560000|2022-02-14 10:12:40|21551.42|21551.42|21551.69|21551.69|21551.69|21551.69|21551.42|21551.42|0
1644833570000|2022-02-14 10:12:50|21551.75|21551.75|21551.02|21551.02|21551.75|21551.75|21550.99|21550.99|0
1644833580000|2022-02-14 10:13:00|21550.88|21550.88|21550.33|21550.33|21550.88|21550.88|21550.12|21550.12|0
1644833590000|2022-02-14 10:13:10|21550.16|21550.16|21550.72|21550.72|21550.94|21550.94|21550.16|21550.16|0
1644833600000|2022-02-14 10:13:20|21550.9|21550.9|21551.64|21551.64|21551.7|21551.7|21550.9|21550.9|0
1644833610000|2022-02-14 10:13:30|21551.46|21551.46|21551.46|21551.46|21551.46|21551.46|21550.94|21550.94|0
1644833620000|2022-02-14 10:13:40|21550.94|21550.94|21551.47|21551.47|21551.58|21551.58|21550.94|21550.94|0
1644833630000|2022-02-14 10:13:50|21551.41|21551.41|21550.9|21550.9|21551.41|21551.41|21550.74|21550.74|0
1644833640000|2022-02-14 10:14:00|21550.82|21550.82|21549.16|21549.16|21550.82|21550.82|21549.16|21549.16|0
1644833650000|2022-02-14 10:14:10|21549.23|21549.23|21548.89|21548.89|21549.23|21549.23|21548.56|21548.56|0
1644833660000|2022-02-14 10:14:20|21549.04|21549.04|21549.38|21549.38|21549.38|21549.38|21549.01|21549.01|0
1644833670000|2022-02-14 10:14:30|21549.45|21549.45|21549.46|21549.46|21549.46|21549.46|21549.3|21549.3|0
1644833680000|2022-02-14 10:14:40|21549.35|21549.35|21551.86|21551.86|21551.86|21551.86|21549.35|21549.35|0
1644833690000|2022-02-14 10:14:50|21551.9|21551.9|21554.04|21554.04|21554.04|21554.04|21551.7|21551.7|0
1644833700000|2022-02-14 10:15:00|21554.36|21554.36|21558.27|21558.27|21558.27|21558.27|21554.36|21554.36|0
1644833710000|2022-02-14 10:15:10|21558.35|21558.35|21558.3|21558.3|21559.21|21559.21|21558.3|21558.3|0
1644833720000|2022-02-14 10:15:20|21558.37|21558.37|21559.68|21559.68|21559.68|21559.68|21558.37|21558.37|0
1644833730000|2022-02-14 10:15:30|21559.73|21559.73|21558.74|21558.74|21559.96|21559.96|21558.67|21558.67|0
1644833740000|2022-02-14 10:15:40|21558.77|21558.77|21558.54|21558.54|21558.77|21558.77|21558.38|21558.38|0
1644833750000|2022-02-14 10:15:50|21558.52|21558.52|21558.03|21558.03|21558.55|21558.55|21558.03|21558.03|0
1644833760000|2022-02-14 10:16:00|21557.96|21557.96|21557.36|21557.36|21558.18|21558.18|21557.36|21557.36|0
1644833770000|2022-02-14 10:16:10|21557.33|21557.33|21558.34|21558.34|21558.69|21558.69|21557.33|21557.33|0
1644833780000|2022-02-14 10:16:20|21558.49|21558.49|21558.48|21558.48|21559|21559|21558.26|21558.26|0
1644833790000|2022-02-14 10:16:30|21558.36|21558.36|21557.99|21557.99|21558.36|21558.36|21557.99|21557.99|0
1644833800000|2022-02-14 10:16:40|21558.42|21558.42|21558.38|21558.38|21558.61|21558.61|21558.14|21558.14|0
1644833810000|2022-02-14 10:16:50|21558.17|21558.17|21558.72|21558.72|21558.72|21558.72|21558.14|21558.14|0
1644833820000|2022-02-14 10:17:00|21558.63|21558.63|21559.39|21559.39|21559.58|21559.58|21558.63|21558.63|0
1644833830000|2022-02-14 10:17:10|21559.06|21559.06|21559.55|21559.55|21559.55|21559.55|21559.06|21559.06|0
1644833840000|2022-02-14 10:17:20|21559.31|21559.31|21559.4|21559.4|21559.4|21559.4|21558.89|21558.89|0
1644833850000|2022-02-14 10:17:30|21558.96|21558.96|21558.57|21558.57|21559.14|21559.14|21558.54|21558.54|0
1644833860000|2022-02-14 10:17:40|21558.36|21558.36|21558.17|21558.17|21558.36|21558.36|21558|21558|0
1644833870000|2022-02-14 10:17:50|21558.11|21558.11|21556.5|21556.5|21558.21|21558.21|21556.28|21556.28|0
1644833880000|2022-02-14 10:18:00|21556.34|21556.34|21554.62|21554.62|21556.34|21556.34|21554.62|21554.62|0
1644833890000|2022-02-14 10:18:10|21554.74|21554.74|21553.44|21553.44|21554.95|21554.95|21553.36|21553.36|0
1644833900000|2022-02-14 10:18:20|21553.38|21553.38|21553.22|21553.22|21553.42|21553.42|21553.04|21553.04|0
1644833910000|2022-02-14 10:18:30|21553.13|21553.13|21551.13|21551.13|21553.13|21553.13|21551.13|21551.13|0
1644833920000|2022-02-14 10:18:40|21551.08|21551.08|21550.76|21550.76|21551.08|21551.08|21550.53|21550.53|0
1644833930000|2022-02-14 10:18:50|21550.97|21550.97|21550.3|21550.3|21551.04|21551.04|21549.75|21549.75|0
1644833940000|2022-02-14 10:19:00|21550.15|21550.15|21550.15|21550.15|21550.26|21550.26|21550.06|21550.06|0
1644833950000|2022-02-14 10:19:10|21549.92|21549.92|21549.73|21549.73|21549.99|21549.99|21549.62|21549.62|0
1644833960000|2022-02-14 10:19:20|21549.66|21549.66|21549.52|21549.52|21549.66|21549.66|21549.26|21549.26|0
1644833970000|2022-02-14 10:19:30|21549.49|21549.49|21549.33|21549.33|21549.53|21549.53|21549.33|21549.33|0
1644833980000|2022-02-14 10:19:40|21549.42|21549.42|21549.66|21549.66|21549.66|21549.66|21549.42|21549.42|0
1644833990000|2022-02-14 10:19:50|21549.6|21549.6|21548.87|21548.87|21549.64|21549.64|21548.87|21548.87|0
1644834000000|2022-02-14 10:20:00|21548.46|21548.46|21548.82|21548.82|21548.82|21548.82|21547.79|21547.79|0
1644834010000|2022-02-14 10:20:10|21548.86|21548.86|21549.12|21549.12|21549.12|21549.12|21548.65|21548.65|0
1644834020000|2022-02-14 10:20:20|21548.91|21548.91|21547.8|21547.8|21548.91|21548.91|21547.8|21547.8|0
1644834030000|2022-02-14 10:20:30|21547.68|21547.68|21548.12|21548.12|21548.12|21548.12|21547.66|21547.66|0
1644834040000|2022-02-14 10:20:40|21548.02|21548.02|21548.21|21548.21|21548.21|21548.21|21547.84|21547.84|0
1644834050000|2022-02-14 10:20:50|21548.08|21548.08|21551.39|21551.39|21551.64|21551.64|21548.08|21548.08|0
1644834060000|2022-02-14 10:21:00|21551.34|21551.34|21551.14|21551.14|21551.43|21551.43|21551.14|21551.14|0
1644834070000|2022-02-14 10:21:10|21550.96|21550.96|21551.47|21551.47|21551.47|21551.47|21550.92|21550.92|0
1644834080000|2022-02-14 10:21:20|21551.36|21551.36|21551.3|21551.3|21551.36|21551.36|21551.3|21551.3|0
1644834090000|2022-02-14 10:21:30|21551.23|21551.23|21551.08|21551.08|21551.23|21551.23|21551.08|21551.08|0
1644834100000|2022-02-14 10:21:40|21551.1|21551.1|21551.1|21551.1|21551.1|21551.1|21551.1|21551.1|0
1644834110000|2022-02-14 10:21:50|21550.83|21550.83|21550.92|21550.92|21551.29|21551.29|21550.68|21550.68|0
1644834120000|2022-02-14 10:22:00|21550.85|21550.85|21549.64|21549.64|21550.85|21550.85|21549.12|21549.12|0
1644834130000|2022-02-14 10:22:10|21549.59|21549.59|21549.16|21549.16|21549.59|21549.59|21549.16|21549.16|0
1644834140000|2022-02-14 10:22:20|21548.89|21548.89|21549.2|21549.2|21549.27|21549.27|21548.75|21548.75|0
1644834150000|2022-02-14 10:22:30|21549.26|21549.26|21548.96|21548.96|21549.33|21549.33|21548.73|21548.73|0
1644834160000|2022-02-14 10:22:40|21549.13|21549.13|21551.13|21551.13|21551.17|21551.17|21549.13|21549.13|0
1644834170000|2022-02-14 10:22:50|21551.18|21551.18|21551.36|21551.36|21551.77|21551.77|21551.18|21551.18|0
1644834180000|2022-02-14 10:23:00|21551.42|21551.42|21552.6|21552.6|21552.67|21552.67|21551.21|21551.21|0
1644834190000|2022-02-14 10:23:10|21552.32|21552.32|21555.85|21555.85|21556.02|21556.02|21552.32|21552.32|0
1644834200000|2022-02-14 10:23:20|21556.07|21556.07|21556.03|21556.03|21556.21|21556.21|21555.91|21555.91|0
1644834210000|2022-02-14 10:23:30|21555.91|21555.91|21554.96|21554.96|21555.98|21555.98|21554.82|21554.82|0
1644834220000|2022-02-14 10:23:40|21554.9|21554.9|21554.14|21554.14|21554.97|21554.97|21553.97|21553.97|0
1644834230000|2022-02-14 10:23:50|21554|21554|21554.73|21554.73|21554.78|21554.78|21553.9|21553.9|0
1644834240000|2022-02-14 10:24:00|21554.79|21554.79|21555.54|21555.54|21555.63|21555.63|21554.47|21554.47|0
1644834250000|2022-02-14 10:24:10|21555.57|21555.57|21556.05|21556.05|21556.4|21556.4|21555.33|21555.33|0
1644834260000|2022-02-14 10:24:20|21555.95|21555.95|21556.99|21556.99|21556.99|21556.99|21555.77|21555.77|0
1644834270000|2022-02-14 10:24:30|21557.1|21557.1|21556.99|21556.99|21557.3|21557.3|21556.99|21556.99|0
1644834280000|2022-02-14 10:24:40|21556.82|21556.82|21557.27|21557.27|21557.27|21557.27|21556.82|21556.82|0
1644834290000|2022-02-14 10:24:50|21557.34|21557.34|21557.49|21557.49|21557.51|21557.51|21557.34|21557.34|0
1644834300000|2022-02-14 10:25:00|21557.37|21557.37|21557.15|21557.15|21557.46|21557.46|21557.13|21557.13|0
1644834310000|2022-02-14 10:25:10|21557.19|21557.19|21555.16|21555.16|21557.29|21557.29|21555.16|21555.16|0
1644834320000|2022-02-14 10:25:20|21555.22|21555.22|21553.02|21553.02|21555.22|21555.22|21553.02|21553.02|0
1644834330000|2022-02-14 10:25:30|21552.97|21552.97|21552.09|21552.09|21553.02|21553.02|21552|21552|0
1644834340000|2022-02-14 10:25:40|21552.15|21552.15|21552.04|21552.04|21552.15|21552.15|21551.96|21551.96|0
1644834350000|2022-02-14 10:25:50|21552.1|21552.1|21552.06|21552.06|21552.4|21552.4|21552.06|21552.06|0
1644834360000|2022-02-14 10:26:00|21552.09|21552.09|21552.48|21552.48|21552.53|21552.53|21552.09|21552.09|0
1644834370000|2022-02-14 10:26:10|21552.31|21552.31|21551.12|21551.12|21552.31|21552.31|21550.79|21550.79|0
1644834380000|2022-02-14 10:26:20|21551.08|21551.08|21550.07|21550.07|21551.29|21551.29|21550|21550|0
1644834390000|2022-02-14 10:26:30|21549.86|21549.86|21548.87|21548.87|21549.86|21549.86|21548.76|21548.76|0
1644834400000|2022-02-14 10:26:40|21548.75|21548.75|21548.43|21548.43|21548.75|21548.75|21548.4|21548.4|0
1644834410000|2022-02-14 10:26:50|21548.36|21548.36|21548.66|21548.66|21548.71|21548.71|21548.22|21548.22|0
1644834420000|2022-02-14 10:27:00|21548.48|21548.48|21547.87|21547.87|21548.56|21548.56|21547.87|21547.87|0
1644834430000|2022-02-14 10:27:10|21547.77|21547.77|21547.28|21547.28|21547.78|21547.78|21547.28|21547.28|0
1644834440000|2022-02-14 10:27:20|21547.39|21547.39|21547.37|21547.37|21547.43|21547.43|21547.31|21547.31|0
1644834450000|2022-02-14 10:27:30|21547.31|21547.31|21548.53|21548.53|21548.53|21548.53|21547.18|21547.18|0
1644834460000|2022-02-14 10:27:40|21548.63|21548.63|21549.71|21549.71|21549.82|21549.82|21548.63|21548.63|0
1644834470000|2022-02-14 10:27:50|21549.76|21549.76|21549.76|21549.76|21549.84|21549.84|21549.71|21549.71|0
1644834480000|2022-02-14 10:28:00|21549.89|21549.89|21550.21|21550.21|21550.21|21550.21|21549.78|21549.78|0
1644834490000|2022-02-14 10:28:10|21549.98|21549.98|21550.17|21550.17|21550.21|21550.21|21549.91|21549.91|0
1644834500000|2022-02-14 10:28:20|21550.3|21550.3|21550.27|21550.27|21550.51|21550.51|21550.22|21550.22|0
1644834510000|2022-02-14 10:28:30|21550.21|21550.21|21550.23|21550.23|21550.28|21550.28|21550.01|21550.01|0
1644834520000|2022-02-14 10:28:40|21550.35|21550.35|21550.83|21550.83|21551.05|21551.05|21550.35|21550.35|0
1644834530000|2022-02-14 10:28:50|21550.57|21550.57|21550.91|21550.91|21550.96|21550.96|21550.5|21550.5|0
1644834540000|2022-02-14 10:29:00|21550.81|21550.81|21550.56|21550.56|21550.81|21550.81|21550.56|21550.56|0
1644834550000|2022-02-14 10:29:10|21550.38|21550.38|21550.36|21550.36|21550.57|21550.57|21550.36|21550.36|0
1644834560000|2022-02-14 10:29:20|21550.4|21550.4|21551.21|21551.21|21551.21|21551.21|21550.29|21550.29|0
1644834570000|2022-02-14 10:29:30|21551.26|21551.26|21551.05|21551.05|21551.26|21551.26|21550.89|21550.89|0
1644834580000|2022-02-14 10:29:40|21551|21551|21550.55|21550.55|21551|21551|21550.4|21550.4|0
1644834590000|2022-02-14 10:29:50|21550.34|21550.34|21549.85|21549.85|21550.34|21550.34|21549.67|21549.67|0
1644834600000|2022-02-14 10:30:00|21549.77|21549.77|21549.12|21549.12|21549.77|21549.77|21549.07|21549.07|0
1644834610000|2022-02-14 10:30:10|21549.22|21549.22|21548.52|21548.52|21549.22|21549.22|21548.52|21548.52|0
1644834620000|2022-02-14 10:30:20|21548.58|21548.58|21548.66|21548.66|21548.73|21548.73|21548.58|21548.58|0
1644834630000|2022-02-14 10:30:30|21548.7|21548.7|21548.32|21548.32|21548.7|21548.7|21548.16|21548.16|0
1644834640000|2022-02-14 10:30:40|21548.36|21548.36|21548.08|21548.08|21548.36|21548.36|21548.08|21548.08|0
1644834650000|2022-02-14 10:30:50|21548.14|21548.14|21548.3|21548.3|21548.38|21548.38|21547.91|21547.91|0
1644834660000|2022-02-14 10:31:00|21548.37|21548.37|21547.96|21547.96|21548.37|21548.37|21547.87|21547.87|0
1644834670000|2022-02-14 10:31:10|21547.87|21547.87|21547.04|21547.04|21547.87|21547.87|21547.04|21547.04|0
1644834680000|2022-02-14 10:31:20|21546.96|21546.96|21546.92|21546.92|21547.07|21547.07|21546.85|21546.85|0
1644834690000|2022-02-14 10:31:30|21546.85|21546.85|21546.68|21546.68|21546.96|21546.96|21546.68|21546.68|0
1644834700000|2022-02-14 10:31:40|21546.72|21546.72|21546.97|21546.97|21546.97|21546.97|21546.72|21546.72|0
1644834710000|2022-02-14 10:31:50|21547.05|21547.05|21547.4|21547.4|21547.43|21547.43|21546.86|21546.86|0
1644834720000|2022-02-14 10:32:00|21547.47|21547.47|21547.09|21547.09|21547.55|21547.55|21547.09|21547.09|0
1644834730000|2022-02-14 10:32:10|21546.97|21546.97|21546.73|21546.73|21547.04|21547.04|21546.62|21546.62|0
1644834740000|2022-02-14 10:32:20|21546.79|21546.79|21546.69|21546.69|21546.79|21546.79|21546.64|21546.64|0
1644834750000|2022-02-14 10:32:30|21546.38|21546.38|21546.8|21546.8|21546.8|21546.8|21546.38|21546.38|0
1644834760000|2022-02-14 10:32:40|21546.86|21546.86|21546.55|21546.55|21547.02|21547.02|21546.4|21546.4|0
1644834770000|2022-02-14 10:32:50|21546.61|21546.61|21546|21546|21546.61|21546.61|21546|21546|0
1644834780000|2022-02-14 10:33:00|21545.89|21545.89|21544.23|21544.23|21545.89|21545.89|21544.23|21544.23|0
1644834790000|2022-02-14 10:33:10|21544.06|21544.06|21543.58|21543.58|21544.09|21544.09|21543.56|21543.56|0
1644834800000|2022-02-14 10:33:20|21543.56|21543.56|21542.99|21542.99|21543.56|21543.56|21542.94|21542.94|0
1644834810000|2022-02-14 10:33:30|21542.95|21542.95|21542.32|21542.32|21542.95|21542.95|21542.32|21542.32|0
1644834820000|2022-02-14 10:33:40|21542.25|21542.25|21541.19|21541.19|21542.25|21542.25|21541.19|21541.19|0
1644834830000|2022-02-14 10:33:50|21541.09|21541.09|21541|21541|21541.09|21541.09|21540.86|21540.86|0
1644834840000|2022-02-14 10:34:00|21540.99|21540.99|21540.99|21540.99|21541.23|21541.23|21540.87|21540.87|0
1644834850000|2022-02-14 10:34:10|21541.03|21541.03|21541.15|21541.15|21541.29|21541.29|21541.03|21541.03|0
1644834860000|2022-02-14 10:34:20|21541.28|21541.28|21541.35|21541.35|21541.35|21541.35|21541.28|21541.28|0
1644834870000|2022-02-14 10:34:30|21541.29|21541.29|21541.43|21541.43|21541.56|21541.56|21541.29|21541.29|0
1644834880000|2022-02-14 10:34:40|21541.48|21541.48|21540.74|21540.74|21541.53|21541.53|21540.6|21540.6|0
1644834890000|2022-02-14 10:34:50|21540.7|21540.7|21539.49|21539.49|21540.7|21540.7|21539.49|21539.49|0
1644834900000|2022-02-14 10:35:00|21539.42|21539.42|21538.91|21538.91|21539.69|21539.69|21538.91|21538.91|0
1644834910000|2022-02-14 10:35:10|21538.83|21538.83|21539.2|21539.2|21539.2|21539.2|21538.81|21538.81|0
1644834920000|2022-02-14 10:35:20|21539.25|21539.25|21539.34|21539.34|21539.34|21539.34|21538.97|21538.97|0
1644834930000|2022-02-14 10:35:30|21539.29|21539.29|21540.05|21540.05|21540.13|21540.13|21539.17|21539.17|0
1644834940000|2022-02-14 10:35:40|21539.87|21539.87|21539.77|21539.77|21539.95|21539.95|21539.64|21539.64|0
1644834950000|2022-02-14 10:35:50|21539.7|21539.7|21540.21|21540.21|21540.21|21540.21|21539.7|21539.7|0
1644834960000|2022-02-14 10:36:00|21540.27|21540.27|21543.24|21543.24|21543.24|21543.24|21540.23|21540.23|0
1644834970000|2022-02-14 10:36:10|21543.34|21543.34|21543.96|21543.96|21543.96|21543.96|21543.3|21543.3|0
1644834980000|2022-02-14 10:36:20|21544.02|21544.02|21544.24|21544.24|21544.58|21544.58|21544.02|21544.02|0
1644834990000|2022-02-14 10:36:30|21544.37|21544.37|21545.46|21545.46|21545.53|21545.53|21544.31|21544.31|0
1644835000000|2022-02-14 10:36:40|21545.38|21545.38|21545.78|21545.78|21545.92|21545.92|21545.38|21545.38|0
1644835010000|2022-02-14 10:36:50|21545.86|21545.86|21545.55|21545.55|21545.86|21545.86|21545.55|21545.55|0
1644835020000|2022-02-14 10:37:00|21545.41|21545.41|21544.91|21544.91|21545.41|21545.41|21544.49|21544.49|0
1644835030000|2022-02-14 10:37:10|21544.97|21544.97|21546.26|21546.26|21546.26|21546.26|21544.97|21544.97|0
1644835040000|2022-02-14 10:37:20|21546.33|21546.33|21546.84|21546.84|21546.84|21546.84|21545.98|21545.98|0
1644835050000|2022-02-14 10:37:30|21546.86|21546.86|21548.26|21548.26|21548.42|21548.42|21546.86|21546.86|0
1644835060000|2022-02-14 10:37:40|21548.31|21548.31|21554.42|21554.42|21554.49|21554.49|21548.31|21548.31|0
1644835070000|2022-02-14 10:37:50|21554.37|21554.37|21555.5|21555.5|21555.5|21555.5|21554.37|21554.37|0
1644835080000|2022-02-14 10:38:00|21555.57|21555.57|21555.85|21555.85|21556.05|21556.05|21555.57|21555.57|0
1644835090000|2022-02-14 10:38:10|21555.81|21555.81|21558.19|21558.19|21558.19|21558.19|21555.81|21555.81|0
1644835100000|2022-02-14 10:38:20|21558.12|21558.12|21558.95|21558.95|21558.95|21558.95|21558.12|21558.12|0
1644835110000|2022-02-14 10:38:30|21558.78|21558.78|21559.14|21559.14|21559.14|21559.14|21558.68|21558.68|0
1644835120000|2022-02-14 10:38:40|21559.05|21559.05|21559.06|21559.06|21559.13|21559.13|21559.04|21559.04|0
1644835130000|2022-02-14 10:38:50|21559|21559|21558.8|21558.8|21559|21559|21558.8|21558.8|0
1644835140000|2022-02-14 10:39:00|21558.72|21558.72|21558.57|21558.57|21558.72|21558.72|21558.23|21558.23|0
1644835150000|2022-02-14 10:39:10|21558.58|21558.58|21558.28|21558.28|21558.63|21558.63|21558.28|21558.28|0
1644835160000|2022-02-14 10:39:20|21558.6|21558.6|21558.35|21558.35|21558.86|21558.86|21558.34|21558.34|0
1644835170000|2022-02-14 10:39:30|21558.29|21558.29|21558.6|21558.6|21558.6|21558.6|21558.29|21558.29|0
1644835180000|2022-02-14 10:39:40|21558.54|21558.54|21558.73|21558.73|21558.73|21558.73|21558.54|21558.54|0
1644835190000|2022-02-14 10:39:50|21558.78|21558.78|21557.8|21557.8|21558.83|21558.83|21557.76|21557.76|0
1644835200000|2022-02-14 10:40:00|21558.2|21558.2|21558.84|21558.84|21559.31|21559.31|21558.08|21558.08|0
1644835210000|2022-02-14 10:40:10|21558.89|21558.89|21558.8|21558.8|21559.73|21559.73|21558.8|21558.8|0
1644835220000|2022-02-14 10:40:20|21558.75|21558.75|21558.72|21558.72|21558.93|21558.93|21558.72|21558.72|0
1644835230000|2022-02-14 10:40:30|21558.67|21558.67|21558.45|21558.45|21558.83|21558.83|21558.45|21558.45|0
1644835240000|2022-02-14 10:40:40|21558.22|21558.22|21557.42|21557.42|21558.22|21558.22|21557.42|21557.42|0
1644835250000|2022-02-14 10:40:50|21557.35|21557.35|21557.35|21557.35|21557.38|21557.38|21557.18|21557.18|0
1644835260000|2022-02-14 10:41:00|21557.44|21557.44|21558.7|21558.7|21558.7|21558.7|21557.44|21557.44|0
1644835270000|2022-02-14 10:41:10|21558.77|21558.77|21560.08|21560.08|21560.08|21560.08|21558.77|21558.77|0
1644835280000|2022-02-14 10:41:20|21560.33|21560.33|21559.99|21559.99|21560.73|21560.73|21559.91|21559.91|0
1644835290000|2022-02-14 10:41:30|21559.93|21559.93|21558.8|21558.8|21559.93|21559.93|21558.68|21558.68|0
1644835300000|2022-02-14 10:41:40|21558.68|21558.68|21557.99|21557.99|21558.68|21558.68|21557.99|21557.99|0
1644835310000|2022-02-14 10:41:50|21557.7|21557.7|21558.53|21558.53|21558.58|21558.58|21557.7|21557.7|0
1644835320000|2022-02-14 10:42:00|21558.32|21558.32|21558.64|21558.64|21558.82|21558.82|21558.32|21558.32|0
1644835330000|2022-02-14 10:42:10|21558.55|21558.55|21558.66|21558.66|21558.86|21558.86|21558.55|21558.55|0
1644835340000|2022-02-14 10:42:20|21558.61|21558.61|21558.41|21558.41|21558.83|21558.83|21558.41|21558.41|0
1644835350000|2022-02-14 10:42:30|21558.45|21558.45|21557.81|21557.81|21558.45|21558.45|21557.81|21557.81|0
1644835360000|2022-02-14 10:42:40|21557.93|21557.93|21557.69|21557.69|21558.06|21558.06|21557.69|21557.69|0
1644835370000|2022-02-14 10:42:50|21557.79|21557.79|21557.3|21557.3|21557.88|21557.88|21557.24|21557.24|0
1644835380000|2022-02-14 10:43:00|21557.27|21557.27|21557.39|21557.39|21557.49|21557.49|21557.27|21557.27|0
1644835390000|2022-02-14 10:43:10|21557.34|21557.34|21557.15|21557.15|21557.34|21557.34|21557.15|21557.15|0
1644835400000|2022-02-14 10:43:20|21557.12|21557.12|21557.28|21557.28|21557.28|21557.28|21556.67|21556.67|0
1644835410000|2022-02-14 10:43:30|21557.11|21557.11|21557.03|21557.03|21557.11|21557.11|21556.85|21556.85|0
1644835420000|2022-02-14 10:43:40|21556.89|21556.89|21556.66|21556.66|21557.05|21557.05|21556.51|21556.51|0
1644835430000|2022-02-14 10:43:50|21556.7|21556.7|21554.13|21554.13|21556.74|21556.74|21553.94|21553.94|0
1644835440000|2022-02-14 10:44:00|21554.28|21554.28|21553.61|21553.61|21554.49|21554.49|21553.61|21553.61|0
1644835450000|2022-02-14 10:44:10|21553.37|21553.37|21551.91|21551.91|21553.37|21553.37|21551.91|21551.91|0
1644835460000|2022-02-14 10:44:20|21551.85|21551.85|21551.92|21551.92|21552.18|21552.18|21551.73|21551.73|0
1644835470000|2022-02-14 10:44:30|21551.82|21551.82|21551.1|21551.1|21551.82|21551.82|21550.81|21550.81|0
1644835480000|2022-02-14 10:44:40|21550.99|21550.99|21551.1|21551.1|21551.1|21551.1|21550.99|21550.99|0
1644835490000|2022-02-14 10:44:50|21551.21|21551.21|21550.72|21550.72|21551.26|21551.26|21550.72|21550.72|0
1644835500000|2022-02-14 10:45:00|21550.8|21550.8|21551.07|21551.07|21551.09|21551.09|21550.8|21550.8|0
1644835510000|2022-02-14 10:45:10|21551|21551|21549.88|21549.88|21551.19|21551.19|21549.88|21549.88|0
1644835520000|2022-02-14 10:45:20|21550.18|21550.18|21550.24|21550.24|21550.44|21550.44|21549.92|21549.92|0
1644835530000|2022-02-14 10:45:30|21550.3|21550.3|21550.72|21550.72|21551.63|21551.63|21550.3|21550.3|0
1644835540000|2022-02-14 10:45:40|21550.65|21550.65|21550.39|21550.39|21550.92|21550.92|21550.3|21550.3|0
1644835550000|2022-02-14 10:45:50|21550.01|21550.01|21549.93|21549.93|21550.01|21550.01|21549.54|21549.54|0
1644835560000|2022-02-14 10:46:00|21550.02|21550.02|21549.57|21549.57|21550.14|21550.14|21549.57|21549.57|0
1644835570000|2022-02-14 10:46:10|21549.64|21549.64|21549.72|21549.72|21549.88|21549.88|21549.64|21549.64|0
1644835580000|2022-02-14 10:46:20|21549.69|21549.69|21550.09|21550.09|21550.09|21550.09|21549.18|21549.18|0
1644835590000|2022-02-14 10:46:30|21550.31|21550.31|21551.18|21551.18|21551.18|21551.18|21550.31|21550.31|0
1644835600000|2022-02-14 10:46:40|21551.23|21551.23|21550.89|21550.89|21551.3|21551.3|21550.52|21550.52|0
1644835610000|2022-02-14 10:46:50|21550.84|21550.84|21550.59|21550.59|21550.84|21550.84|21550.44|21550.44|0
1644835620000|2022-02-14 10:47:00|21550.44|21550.44|21550.93|21550.93|21550.93|21550.93|21550.29|21550.29|0
1644835630000|2022-02-14 10:47:10|21550.98|21550.98|21553.16|21553.16|21553.16|21553.16|21550.94|21550.94|0
1644835640000|2022-02-14 10:47:20|21553.61|21553.61|21554.35|21554.35|21554.4|21554.4|21553.61|21553.61|0
1644835650000|2022-02-14 10:47:30|21554.46|21554.46|21554.22|21554.22|21554.46|21554.46|21553.42|21553.42|0
1644835660000|2022-02-14 10:47:40|21554.17|21554.17|21553.97|21553.97|21554.27|21554.27|21553.9|21553.9|0
1644835670000|2022-02-14 10:47:50|21553.59|21553.59|21554.56|21554.56|21554.56|21554.56|21553.12|21553.12|0
1644835680000|2022-02-14 10:48:00|21554.71|21554.71|21556.78|21556.78|21556.78|21556.78|21554.71|21554.71|0
1644835690000|2022-02-14 10:48:10|21556.81|21556.81|21560.89|21560.89|21560.89|21560.89|21556.77|21556.77|0
1644835700000|2022-02-14 10:48:20|21560.98|21560.98|21562.67|21562.67|21562.67|21562.67|21560.98|21560.98|0
1644835710000|2022-02-14 10:48:30|21562.64|21562.64|21563.4|21563.4|21563.4|21563.4|21562.64|21562.64|0
1644835720000|2022-02-14 10:48:40|21563.5|21563.5|21564.51|21564.51|21564.51|21564.51|21563.5|21563.5|0
1644835730000|2022-02-14 10:48:50|21564.44|21564.44|21567.42|21567.42|21567.42|21567.42|21564.44|21564.44|0
1644835740000|2022-02-14 10:49:00|21567.29|21567.29|21569.11|21569.11|21569.76|21569.76|21567.29|21567.29|0
1644835750000|2022-02-14 10:49:10|21569.14|21569.14|21569.35|21569.35|21569.56|21569.56|21569.07|21569.07|0
1644835760000|2022-02-14 10:49:20|21569.29|21569.29|21569.18|21569.18|21569.48|21569.48|21568.99|21568.99|0
1644835770000|2022-02-14 10:49:30|21569.3|21569.3|21571.91|21571.91|21571.91|21571.91|21569.29|21569.29|0
1644835780000|2022-02-14 10:49:40|21571.99|21571.99|21572.86|21572.86|21572.86|21572.86|21571.99|21571.99|0
1644835790000|2022-02-14 10:49:50|21572.83|21572.83|21572.98|21572.98|21573.02|21573.02|21572.75|21572.75|0
1644835800000|2022-02-14 10:50:00|21572.9|21572.9|21574.28|21574.28|21574.28|21574.28|21572.9|21572.9|0
1644835810000|2022-02-14 10:50:10|21574.38|21574.38|21577.35|21577.35|21577.35|21577.35|21574.38|21574.38|0
1644835820000|2022-02-14 10:50:20|21577.47|21577.47|21578.42|21578.42|21578.5|21578.5|21577.47|21577.47|0
1644835830000|2022-02-14 10:50:30|21578.55|21578.55|21578.62|21578.62|21578.99|21578.99|21578.38|21578.38|0
1644835840000|2022-02-14 10:50:40|21579.14|21579.14|21579.52|21579.52|21579.52|21579.52|21579.14|21579.14|0
1644835850000|2022-02-14 10:50:50|21579.58|21579.58|21579.77|21579.77|21579.84|21579.84|21578.98|21578.98|0
1644835860000|2022-02-14 10:51:00|21579.82|21579.82|21579.29|21579.29|21579.86|21579.86|21578.97|21578.97|0
1644835870000|2022-02-14 10:51:10|21579.2|21579.2|21579.18|21579.18|21579.24|21579.24|21579.18|21579.18|0
1644835880000|2022-02-14 10:51:20|21579.22|21579.22|21580.06|21580.06|21580.06|21580.06|21578.7|21578.7|0
1644835890000|2022-02-14 10:51:30|21580.03|21580.03|21581.24|21581.24|21581.24|21581.24|21579.85|21579.85|0
1644835900000|2022-02-14 10:51:40|21581.63|21581.63|21581.45|21581.45|21581.71|21581.71|21581.39|21581.39|0
1644835910000|2022-02-14 10:51:50|21581.49|21581.49|21580.44|21580.44|21581.49|21581.49|21580.33|21580.33|0
1644835920000|2022-02-14 10:52:00|21580.39|21580.39|21580.28|21580.28|21580.63|21580.63|21580.11|21580.11|0
1644835930000|2022-02-14 10:52:10|21580.35|21580.35|21580.1|21580.1|21580.35|21580.35|21579.9|21579.9|0
1644835940000|2022-02-14 10:52:20|21580.03|21580.03|21579.9|21579.9|21580.03|21580.03|21579.81|21579.81|0
1644835950000|2022-02-14 10:52:30|21579.7|21579.7|21579.32|21579.32|21579.7|21579.7|21579.2|21579.2|0
1644835960000|2022-02-14 10:52:40|21579.28|21579.28|21578.94|21578.94|21579.28|21579.28|21578.94|21578.94|0
1644835970000|2022-02-14 10:52:50|21579.15|21579.15|21579.2|21579.2|21579.51|21579.51|21579.15|21579.15|0
1644835980000|2022-02-14 10:53:00|21579.29|21579.29|21578.81|21578.81|21579.34|21579.34|21578.31|21578.31|0
1644835990000|2022-02-14 10:53:10|21578.84|21578.84|21578.64|21578.64|21578.84|21578.84|21578.27|21578.27|0
1644836000000|2022-02-14 10:53:20|21578.69|21578.69|21577.79|21577.79|21578.69|21578.69|21577.79|21577.79|0
1644836010000|2022-02-14 10:53:30|21577.76|21577.76|21577.52|21577.52|21577.76|21577.76|21577.2|21577.2|0
1644836020000|2022-02-14 10:53:40|21577.59|21577.59|21577.06|21577.06|21577.59|21577.59|21576.94|21576.94|0
1644836030000|2022-02-14 10:53:50|21576.92|21576.92|21576.59|21576.59|21576.92|21576.92|21576.54|21576.54|0
1644836040000|2022-02-14 10:54:00|21576.49|21576.49|21576.07|21576.07|21576.49|21576.49|21575.96|21575.96|0
1644836050000|2022-02-14 10:54:10|21576.1|21576.1|21576.29|21576.29|21576.29|21576.29|21576.1|21576.1|0
1644836060000|2022-02-14 10:54:20|21576.39|21576.39|21577.01|21577.01|21577.01|21577.01|21576.39|21576.39|0
1644836070000|2022-02-14 10:54:30|21577.07|21577.07|21576.62|21576.62|21577.07|21577.07|21576.52|21576.52|0
1644836080000|2022-02-14 10:54:40|21576.56|21576.56|21576.11|21576.11|21576.56|21576.56|21576.11|21576.11|0
1644836090000|2022-02-14 10:54:50|21575.9|21575.9|21575.1|21575.1|21575.9|21575.9|21575.1|21575.1|0
1644836100000|2022-02-14 10:55:00|21574.89|21574.89|21572.79|21572.79|21574.89|21574.89|21572.79|21572.79|0
1644836110000|2022-02-14 10:55:10|21572.25|21572.25|21564.06|21564.06|21572.25|21572.25|21564.06|21564.06|0
1644836120000|2022-02-14 10:55:20|21563.96|21563.96|21562.49|21562.49|21564.07|21564.07|21561.93|21561.93|0
1644836130000|2022-02-14 10:55:30|21562.44|21562.44|21562.62|21562.62|21562.84|21562.84|21562.44|21562.44|0
1644836140000|2022-02-14 10:55:40|21562.54|21562.54|21562.34|21562.34|21562.59|21562.59|21562.2|21562.2|0
1644836150000|2022-02-14 10:55:50|21562.15|21562.15|21561.99|21561.99|21562.21|21562.21|21561.73|21561.73|0
1644836160000|2022-02-14 10:56:00|21561.91|21561.91|21561.77|21561.77|21561.98|21561.98|21561.55|21561.55|0
1644836170000|2022-02-14 10:56:10|21561.91|21561.91|21561.81|21561.81|21561.97|21561.97|21561.81|21561.81|0
1644836180000|2022-02-14 10:56:20|21561.7|21561.7|21561.75|21561.75|21562.03|21562.03|21561.7|21561.7|0
1644836190000|2022-02-14 10:56:30|21561.87|21561.87|21561.88|21561.88|21562.13|21562.13|21561.8|21561.8|0
1644836200000|2022-02-14 10:56:40|21561.78|21561.78|21560.66|21560.66|21561.78|21561.78|21560.66|21560.66|0
1644836210000|2022-02-14 10:56:50|21560.67|21560.67|21558.75|21558.75|21560.74|21560.74|21558.75|21558.75|0
1644836220000|2022-02-14 10:57:00|21558.52|21558.52|21557.79|21557.79|21558.52|21558.52|21557.79|21557.79|0
1644836230000|2022-02-14 10:57:10|21557.73|21557.73|21557.39|21557.39|21557.73|21557.73|21557.39|21557.39|0
1644836240000|2022-02-14 10:57:20|21557.36|21557.36|21557.56|21557.56|21557.56|21557.56|21557.19|21557.19|0
1644836250000|2022-02-14 10:57:30|21557.6|21557.6|21558.46|21558.46|21558.5|21558.5|21557.51|21557.51|0
1644836260000|2022-02-14 10:57:40|21558.59|21558.59|21558.68|21558.68|21558.94|21558.94|21558.4|21558.4|0
1644836270000|2022-02-14 10:57:50|21558.65|21558.65|21559.95|21559.95|21559.95|21559.95|21558.65|21558.65|0
1644836280000|2022-02-14 10:58:00|21560.05|21560.05|21561.34|21561.34|21561.6|21561.6|21560.05|21560.05|0
1644836290000|2022-02-14 10:58:10|21561.19|21561.19|21561.42|21561.42|21561.49|21561.49|21561.19|21561.19|0
1644836300000|2022-02-14 10:58:20|21561.24|21561.24|21561.88|21561.88|21561.88|21561.88|21561.11|21561.11|0
1644836310000|2022-02-14 10:58:30|21561.98|21561.98|21561.1|21561.1|21561.98|21561.98|21561.1|21561.1|0
1644836320000|2022-02-14 10:58:40|21561.16|21561.16|21560.84|21560.84|21561.16|21561.16|21560.83|21560.83|0
1644836330000|2022-02-14 10:58:50|21560.8|21560.8|21560.69|21560.69|21560.92|21560.92|21560.69|21560.69|0
1644836340000|2022-02-14 10:59:00|21560.66|21560.66|21560.3|21560.3|21560.66|21560.66|21560.17|21560.17|0
1644836350000|2022-02-14 10:59:10|21560.45|21560.45|21559.45|21559.45|21560.45|21560.45|21559.45|21559.45|0
1644836360000|2022-02-14 10:59:20|21559.35|21559.35|21558.92|21558.92|21559.35|21559.35|21558.92|21558.92|0
1644836370000|2022-02-14 10:59:30|21558.93|21558.93|21557.66|21557.66|21558.93|21558.93|21557.66|21557.66|0
1644836380000|2022-02-14 10:59:40|21557.61|21557.61|21557.37|21557.37|21557.64|21557.64|21557.37|21557.37|0
1644836390000|2022-02-14 10:59:50|21557.52|21557.52|21555.8|21555.8|21557.56|21557.56|21555.8|21555.8|0
1644836400000|2022-02-14 11:00:00|21555.78|21555.78|21555.46|21555.46|21555.78|21555.78|21555.43|21555.43|0
1644836410000|2022-02-14 11:00:10|21555.43|21555.43|21554.07|21554.07|21555.43|21555.43|21553.85|21553.85|0
1644836420000|2022-02-14 11:00:20|21553.88|21553.88|21552.96|21552.96|21553.88|21553.88|21552.96|21552.96|0
1644836430000|2022-02-14 11:00:30|21553.02|21553.02|21552.84|21552.84|21553.15|21553.15|21552.5|21552.5|0
1644836440000|2022-02-14 11:00:40|21552.72|21552.72|21552.73|21552.73|21552.82|21552.82|21552.72|21552.72|0
1644836450000|2022-02-14 11:00:50|21552.77|21552.77|21553.57|21553.57|21553.57|21553.57|21552.77|21552.77|0
1644836460000|2022-02-14 11:01:00|21553.34|21553.34|21552.93|21552.93|21553.47|21553.47|21552.87|21552.87|0
1644836470000|2022-02-14 11:01:10|21552.86|21552.86|21552.89|21552.89|21552.97|21552.97|21552.71|21552.71|0
1644836480000|2022-02-14 11:01:20|21553.03|21553.03|21553.37|21553.37|21553.37|21553.37|21553.03|21553.03|0
1644836490000|2022-02-14 11:01:30|21553.26|21553.26|21553.15|21553.15|21553.33|21553.33|21553.15|21553.15|0
1644836500000|2022-02-14 11:01:40|21552.87|21552.87|21553.05|21553.05|21553.05|21553.05|21552.87|21552.87|0
1644836510000|2022-02-14 11:01:50|21552.97|21552.97|21552.77|21552.77|21552.97|21552.97|21552.76|21552.76|0
1644836520000|2022-02-14 11:02:00|21552.82|21552.82|21553.16|21553.16|21553.4|21553.4|21552.7|21552.7|0
1644836530000|2022-02-14 11:02:10|21552.94|21552.94|21553.18|21553.18|21553.18|21553.18|21552.94|21552.94|0
1644836540000|2022-02-14 11:02:20|21553.27|21553.27|21552.73|21552.73|21553.27|21553.27|21552.73|21552.73|0
1644836550000|2022-02-14 11:02:30|21552.52|21552.52|21552.55|21552.55|21552.55|21552.55|21551.91|21551.91|0
1644836560000|2022-02-14 11:02:40|21552.68|21552.68|21552.65|21552.65|21552.75|21552.75|21552.58|21552.58|0
1644836570000|2022-02-14 11:02:50|21552.56|21552.56|21552.7|21552.7|21552.7|21552.7|21552.56|21552.56|0
1644836580000|2022-02-14 11:03:00|21552.81|21552.81|21552.49|21552.49|21552.81|21552.81|21552.49|21552.49|0
1644836590000|2022-02-14 11:03:10|21552.43|21552.43|21552.69|21552.69|21552.69|21552.69|21552.43|21552.43|0
1644836600000|2022-02-14 11:03:20|21552.75|21552.75|21552.58|21552.58|21552.75|21552.75|21552.54|21552.54|0
1644836610000|2022-02-14 11:03:30|21552.46|21552.46|21553.88|21553.88|21553.88|21553.88|21552.46|21552.46|0
1644836620000|2022-02-14 11:03:40|21553.9|21553.9|21554.21|21554.21|21554.21|21554.21|21553.9|21553.9|0
1644836630000|2022-02-14 11:03:50|21554.3|21554.3|21554.47|21554.47|21554.52|21554.52|21554.15|21554.15|0
1644836640000|2022-02-14 11:04:00|21554.41|21554.41|21553.57|21553.57|21554.41|21554.41|21553.57|21553.57|0
1644836650000|2022-02-14 11:04:10|21553.5|21553.5|21552.19|21552.19|21553.5|21553.5|21552.19|21552.19|0
1644836660000|2022-02-14 11:04:20|21552.26|21552.26|21552.37|21552.37|21552.37|21552.37|21552.21|21552.21|0
1644836670000|2022-02-14 11:04:30|21552.51|21552.51|21552.86|21552.86|21552.86|21552.86|21552.41|21552.41|0
1644836680000|2022-02-14 11:04:40|21552.97|21552.97|21554.05|21554.05|21554.05|21554.05|21552.97|21552.97|0
1644836690000|2022-02-14 11:04:50|21554.15|21554.15|21554.28|21554.28|21554.28|21554.28|21553.9|21553.9|0
1644836700000|2022-02-14 11:05:00|21554.35|21554.35|21554.05|21554.05|21554.35|21554.35|21554.05|21554.05|0
1644836710000|2022-02-14 11:05:10|21554.08|21554.08|21554.42|21554.42|21554.48|21554.48|21554.08|21554.08|0
1644836720000|2022-02-14 11:05:20|21554.46|21554.46|21554.43|21554.43|21554.46|21554.46|21554.2|21554.2|0
1644836730000|2022-02-14 11:05:30|21554.31|21554.31|21555.08|21555.08|21555.17|21555.17|21554.31|21554.31|0
1644836740000|2022-02-14 11:05:40|21554.86|21554.86|21555.09|21555.09|21555.09|21555.09|21554.86|21554.86|0
1644836750000|2022-02-14 11:05:50|21555.06|21555.06|21555.07|21555.07|21555.14|21555.14|21555|21555|0
1644836760000|2022-02-14 11:06:00|21555.02|21555.02|21554.73|21554.73|21555.02|21555.02|21554.62|21554.62|0
1644836770000|2022-02-14 11:06:10|21554.83|21554.83|21554.97|21554.97|21555.23|21555.23|21554.83|21554.83|0
1644836780000|2022-02-14 11:06:20|21555.09|21555.09|21552.94|21552.94|21555.09|21555.09|21552.94|21552.94|0
1644836790000|2022-02-14 11:06:30|21552.78|21552.78|21551.33|21551.33|21552.83|21552.83|21551.2|21551.2|0
1644836800000|2022-02-14 11:06:40|21551.37|21551.37|21550.33|21550.33|21551.37|21551.37|21550.11|21550.11|0
1644836810000|2022-02-14 11:06:50|21550.28|21550.28|21549.82|21549.82|21550.28|21550.28|21549.82|21549.82|0
1644836820000|2022-02-14 11:07:00|21549.97|21549.97|21549.79|21549.79|21550.1|21550.1|21549.79|21549.79|0
1644836830000|2022-02-14 11:07:10|21549.84|21549.84|21549.77|21549.77|21550.01|21550.01|21549.75|21549.75|0
1644836840000|2022-02-14 11:07:20|21549.83|21549.83|21550.5|21550.5|21550.6|21550.6|21549.83|21549.83|0
1644836850000|2022-02-14 11:07:30|21550.4|21550.4|21550.25|21550.25|21550.51|21550.51|21550.25|21550.25|0
1644836860000|2022-02-14 11:07:40|21550.14|21550.14|21549.73|21549.73|21550.14|21550.14|21549.46|21549.46|0
1644836870000|2022-02-14 11:07:50|21549.69|21549.69|21549.51|21549.51|21549.82|21549.82|21549.35|21549.35|0
1644836880000|2022-02-14 11:08:00|21549.64|21549.64|21550.36|21550.36|21550.6|21550.6|21549.64|21549.64|0
1644836890000|2022-02-14 11:08:10|21550.49|21550.49|21550.5|21550.5|21550.5|21550.5|21550.27|21550.27|0
1644836900000|2022-02-14 11:08:20|21550.45|21550.45|21549.38|21549.38|21550.83|21550.83|21549.38|21549.38|0
1644836910000|2022-02-14 11:08:30|21549.03|21549.03|21548.91|21548.91|21549.03|21549.03|21548.87|21548.87|0
1644836920000|2022-02-14 11:08:40|21548.89|21548.89|21550.52|21550.52|21550.52|21550.52|21548.72|21548.72|0
1644836930000|2022-02-14 11:08:50|21550.62|21550.62|21549.46|21549.46|21550.62|21550.62|21549.46|21549.46|0
1644836940000|2022-02-14 11:09:00|21549.54|21549.54|21549.66|21549.66|21549.69|21549.69|21549.54|21549.54|0
1644836950000|2022-02-14 11:09:10|21549.5|21549.5|21549.11|21549.11|21549.56|21549.56|21549.08|21549.08|0
1644836960000|2022-02-14 11:09:20|21549.08|21549.08|21548.55|21548.55|21549.08|21549.08|21548.55|21548.55|0
1644836970000|2022-02-14 11:09:30|21548.58|21548.58|21548.64|21548.64|21548.64|21548.64|21548.58|21548.58|0
1644836980000|2022-02-14 11:09:40|21548.56|21548.56|21548.45|21548.45|21548.65|21548.65|21548.38|21548.38|0
1644836990000|2022-02-14 11:09:50|21548.5|21548.5|21548.66|21548.66|21548.8|21548.8|21548.5|21548.5|0
1644837000000|2022-02-14 11:10:00|21548.7|21548.7|21551.51|21551.51|21551.51|21551.51|21548.7|21548.7|0
1644837010000|2022-02-14 11:10:10|21551.55|21551.55|21552.09|21552.09|21552.3|21552.3|21551.55|21551.55|0
1644837020000|2022-02-14 11:10:20|21552.1|21552.1|21552.21|21552.21|21552.21|21552.21|21551.92|21551.92|0
1644837030000|2022-02-14 11:10:30|21552.14|21552.14|21552.77|21552.77|21552.77|21552.77|21552.04|21552.04|0
1644837040000|2022-02-14 11:10:40|21552.95|21552.95|21552.88|21552.88|21552.95|21552.95|21552.88|21552.88|0
1644837050000|2022-02-14 11:10:50|21552.84|21552.84|21552.77|21552.77|21552.84|21552.84|21552.77|21552.77|0
1644837060000|2022-02-14 11:11:00|21552.74|21552.74|21552.64|21552.64|21552.85|21552.85|21552.64|21552.64|0
1644837070000|2022-02-14 11:11:10|21552.7|21552.7|21552.37|21552.37|21552.7|21552.7|21552.27|21552.27|0
1644837080000|2022-02-14 11:11:20|21552.48|21552.48|21551.71|21551.71|21552.48|21552.48|21551.71|21551.71|0
1644837090000|2022-02-14 11:11:30|21551.78|21551.78|21551.69|21551.69|21552.08|21552.08|21551.69|21551.69|0
1644837100000|2022-02-14 11:11:40|21551.6|21551.6|21551.36|21551.36|21551.7|21551.7|21551.25|21551.25|0
1644837110000|2022-02-14 11:11:50|21551.47|21551.47|21551.27|21551.27|21551.51|21551.51|21551.27|21551.27|0
1644837120000|2022-02-14 11:12:00|21551.83|21551.83|21551.59|21551.59|21551.9|21551.9|21551.48|21551.48|0
1644837130000|2022-02-14 11:12:10|21551.53|21551.53|21551.35|21551.35|21551.76|21551.76|21551.35|21551.35|0
1644837140000|2022-02-14 11:12:20|21551.4|21551.4|21551.07|21551.07|21551.41|21551.41|21551.07|21551.07|0
1644837150000|2022-02-14 11:12:30|21551.17|21551.17|21551.17|21551.17|21551.17|21551.17|21551.11|21551.11|0
1644837160000|2022-02-14 11:12:40|21551.05|21551.05|21551.22|21551.22|21551.33|21551.33|21551.01|21551.01|0
1644837170000|2022-02-14 11:12:50|21551.18|21551.18|21548.54|21548.54|21551.18|21551.18|21548.54|21548.54|0
1644837180000|2022-02-14 11:13:00|21548.49|21548.49|21547.64|21547.64|21548.49|21548.49|21547.64|21547.64|0
1644837190000|2022-02-14 11:13:10|21547.65|21547.65|21546.4|21546.4|21547.65|21547.65|21546.4|21546.4|0
1644837200000|2022-02-14 11:13:20|21546.25|21546.25|21546.94|21546.94|21546.94|21546.94|21546.25|21546.25|0
1644837210000|2022-02-14 11:13:30|21546.99|21546.99|21546.93|21546.93|21547.27|21547.27|21546.93|21546.93|0
1644837220000|2022-02-14 11:13:40|21546.86|21546.86|21546.62|21546.62|21546.86|21546.86|21546.62|21546.62|0
1644837230000|2022-02-14 11:13:50|21546.71|21546.71|21546.34|21546.34|21546.71|21546.71|21545.94|21545.94|0
1644837240000|2022-02-14 11:14:00|21546.42|21546.42|21547.97|21547.97|21547.98|21547.98|21546.42|21546.42|0
1644837250000|2022-02-14 11:14:10|21548.1|21548.1|21548.86|21548.86|21548.86|21548.86|21548.1|21548.1|0
1644837260000|2022-02-14 11:14:20|21548.95|21548.95|21549.13|21549.13|21549.13|21549.13|21548.61|21548.61|0
1644837270000|2022-02-14 11:14:30|21549.07|21549.07|21548.17|21548.17|21549.07|21549.07|21548.17|21548.17|0
1644837280000|2022-02-14 11:14:40|21547.99|21547.99|21548.05|21548.05|21548.13|21548.13|21547.81|21547.81|0
1644837290000|2022-02-14 11:14:50|21547.95|21547.95|21547.31|21547.31|21547.95|21547.95|21547.31|21547.31|0
1644837300000|2022-02-14 11:15:00|21547.29|21547.29|21546.04|21546.04|21547.29|21547.29|21546.04|21546.04|0
1644837310000|2022-02-14 11:15:10|21545.91|21545.91|21546.78|21546.78|21546.78|21546.78|21545.91|21545.91|0
1644837320000|2022-02-14 11:15:20|21546.82|21546.82|21546.85|21546.85|21546.91|21546.91|21546.82|21546.82|0
1644837330000|2022-02-14 11:15:30|21546.78|21546.78|21547.09|21547.09|21547.15|21547.15|21546.78|21546.78|0
1644837340000|2022-02-14 11:15:40|21547.19|21547.19|21547.51|21547.51|21547.51|21547.51|21547.14|21547.14|0
1644837350000|2022-02-14 11:15:50|21547.36|21547.36|21547.28|21547.28|21547.36|21547.36|21547.08|21547.08|0
1644837360000|2022-02-14 11:16:00|21547.38|21547.38|21547.41|21547.41|21547.48|21547.48|21547.21|21547.21|0
1644837370000|2022-02-14 11:16:10|21547.44|21547.44|21546.92|21546.92|21547.84|21547.84|21546.92|21546.92|0
1644837380000|2022-02-14 11:16:20|21546.72|21546.72|21545.88|21545.88|21546.72|21546.72|21545.88|21545.88|0
1644837390000|2022-02-14 11:16:30|21545.76|21545.76|21545.6|21545.6|21545.9|21545.9|21545.48|21545.48|0
1644837400000|2022-02-14 11:16:40|21545.5|21545.5|21545.12|21545.12|21545.57|21545.57|21545.12|21545.12|0
1644837410000|2022-02-14 11:16:50|21545.05|21545.05|21544.89|21544.89|21545.27|21545.27|21544.89|21544.89|0
1644837420000|2022-02-14 11:17:00|21544.93|21544.93|21545.28|21545.28|21545.28|21545.28|21544.93|21544.93|0
1644837430000|2022-02-14 11:17:10|21545.35|21545.35|21545.36|21545.36|21545.36|21545.36|21545.24|21545.24|0
1644837440000|2022-02-14 11:17:20|21545.3|21545.3|21545.06|21545.06|21545.42|21545.42|21545.06|21545.06|0
1644837450000|2022-02-14 11:17:30|21544.94|21544.94|21545.03|21545.03|21545.03|21545.03|21544.76|21544.76|0
1644837460000|2022-02-14 11:17:40|21544.96|21544.96|21545.17|21545.17|21545.17|21545.17|21544.94|21544.94|0
1644837470000|2022-02-14 11:17:50|21544.95|21544.95|21544.88|21544.88|21544.97|21544.97|21544.8|21544.8|0
1644837480000|2022-02-14 11:18:00|21544.79|21544.79|21544.74|21544.74|21544.79|21544.79|21544.61|21544.61|0
1644837490000|2022-02-14 11:18:10|21544.68|21544.68|21544.31|21544.31|21544.68|21544.68|21544.31|21544.31|0
1644837500000|2022-02-14 11:18:20|21544.35|21544.35|21544.48|21544.48|21544.5|21544.5|21544.35|21544.35|0
1644837510000|2022-02-14 11:18:30|21544.4|21544.4|21544.57|21544.57|21544.57|21544.57|21544.13|21544.13|0
1644837520000|2022-02-14 11:18:40|21544.26|21544.26|21544.37|21544.37|21544.63|21544.63|21544.13|21544.13|0
1644837530000|2022-02-14 11:18:50|21544.64|21544.64|21544.83|21544.83|21544.83|21544.83|21544.43|21544.43|0
1644837540000|2022-02-14 11:19:00|21544.8|21544.8|21544.12|21544.12|21544.8|21544.8|21544.01|21544.01|0
1644837550000|2022-02-14 11:19:10|21544.22|21544.22|21544.27|21544.27|21544.37|21544.37|21544.22|21544.22|0
1644837560000|2022-02-14 11:19:20|21544.19|21544.19|21544.23|21544.23|21544.37|21544.37|21544.19|21544.19|0
1644837570000|2022-02-14 11:19:30|21544.14|21544.14|21544.3|21544.3|21544.3|21544.3|21543.89|21543.89|0
1644837580000|2022-02-14 11:19:40|21544.23|21544.23|21543.83|21543.83|21544.23|21544.23|21543.83|21543.83|0
1644837590000|2022-02-14 11:19:50|21543.77|21543.77|21543.6|21543.6|21543.77|21543.77|21543.39|21543.39|0
1644837600000|2022-02-14 11:20:00|21543.57|21543.57|21543.63|21543.63|21543.65|21543.65|21543.44|21543.44|0
1644837610000|2022-02-14 11:20:10|21543.51|21543.51|21543.54|21543.54|21543.67|21543.67|21543.36|21543.36|0
1644837620000|2022-02-14 11:20:20|21543.64|21543.64|21543.45|21543.45|21543.64|21543.64|21543.06|21543.06|0
1644837630000|2022-02-14 11:20:30|21543.67|21543.67|21544.09|21544.09|21544.21|21544.21|21543.67|21543.67|0
1644837640000|2022-02-14 11:20:40|21544.02|21544.02|21543.67|21543.67|21544.13|21544.13|21543.67|21543.67|0
1644837650000|2022-02-14 11:20:50|21543.77|21543.77|21544.27|21544.27|21544.3|21544.3|21543.77|21543.77|0
1644837660000|2022-02-14 11:21:00|21544.19|21544.19|21544.51|21544.51|21544.55|21544.55|21544.19|21544.19|0
1644837670000|2022-02-14 11:21:10|21544.58|21544.58|21544.11|21544.11|21544.58|21544.58|21544.11|21544.11|0
1644837680000|2022-02-14 11:21:20|21544.03|21544.03|21544.17|21544.17|21544.23|21544.23|21543.97|21543.97|0
1644837690000|2022-02-14 11:21:30|21544.01|21544.01|21544.13|21544.13|21544.14|21544.14|21543.88|21543.88|0
1644837700000|2022-02-14 11:21:40|21544.11|21544.11|21543.09|21543.09|21544.12|21544.12|21543.09|21543.09|0
1644837710000|2022-02-14 11:21:50|21543.17|21543.17|21543.15|21543.15|21543.44|21543.44|21543.14|21543.14|0
1644837720000|2022-02-14 11:22:00|21543.38|21543.38|21549.94|21549.94|21549.94|21549.94|21543.38|21543.38|0
1644837730000|2022-02-14 11:22:10|21550.02|21550.02|21551.41|21551.41|21551.41|21551.41|21550.02|21550.02|0
1644837740000|2022-02-14 11:22:20|21551.54|21551.54|21552.43|21552.43|21552.58|21552.58|21551.54|21551.54|0
1644837750000|2022-02-14 11:22:30|21552.49|21552.49|21552.43|21552.43|21552.49|21552.49|21552.43|21552.43|0
1644837760000|2022-02-14 11:22:40|21552.59|21552.59|21553.69|21553.69|21553.69|21553.69|21552.59|21552.59|0
1644837770000|2022-02-14 11:22:50|21553.43|21553.43|21552.09|21552.09|21553.88|21553.88|21552.09|21552.09|0
1644837780000|2022-02-14 11:23:00|21552.02|21552.02|21551.42|21551.42|21552.02|21552.02|21551.31|21551.31|0
1644837790000|2022-02-14 11:23:10|21551.39|21551.39|21549.09|21549.09|21551.42|21551.42|21549.09|21549.09|0
1644837800000|2022-02-14 11:23:20|21548.97|21548.97|21548.1|21548.1|21548.97|21548.97|21548.09|21548.09|0
1644837810000|2022-02-14 11:23:30|21547.95|21547.95|21548.36|21548.36|21548.44|21548.44|21547.95|21547.95|0
1644837820000|2022-02-14 11:23:40|21548.27|21548.27|21548.57|21548.57|21548.85|21548.85|21548.27|21548.27|0
1644837830000|2022-02-14 11:23:50|21548.53|21548.53|21548.54|21548.54|21548.61|21548.61|21548.53|21548.53|0
1644837840000|2022-02-14 11:24:00|21548.48|21548.48|21548.45|21548.45|21548.48|21548.48|21548.37|21548.37|0
1644837850000|2022-02-14 11:24:10|21548.51|21548.51|21548.62|21548.62|21548.62|21548.62|21548.5|21548.5|0
1644837860000|2022-02-14 11:24:20|21548.42|21548.42|21547.94|21547.94|21548.42|21548.42|21547.94|21547.94|0
1644837870000|2022-02-14 11:24:30|21547.8|21547.8|21546.8|21546.8|21547.8|21547.8|21546.75|21546.75|0
1644837880000|2022-02-14 11:24:40|21546.6|21546.6|21546.57|21546.57|21546.6|21546.6|21546.31|21546.31|0
1644837890000|2022-02-14 11:24:50|21546.54|21546.54|21545.95|21545.95|21546.54|21546.54|21545.95|21545.95|0
1644837900000|2022-02-14 11:25:00|21545.9|21545.9|21544.39|21544.39|21546.06|21546.06|21544.19|21544.19|0
1644837910000|2022-02-14 11:25:10|21544.55|21544.55|21543.97|21543.97|21544.6|21544.6|21543.97|21543.97|0
1644837920000|2022-02-14 11:25:20|21543.72|21543.72|21543.86|21543.86|21543.86|21543.86|21543.72|21543.72|0
1644837930000|2022-02-14 11:25:30|21543.84|21543.84|21544.05|21544.05|21544.05|21544.05|21543.6|21543.6|0
1644837940000|2022-02-14 11:25:40|21544.17|21544.17|21545.21|21545.21|21545.21|21545.21|21544.17|21544.17|0
1644837950000|2022-02-14 11:25:50|21545.46|21545.46|21545.49|21545.49|21545.53|21545.53|21545.45|21545.45|0
1644837960000|2022-02-14 11:26:00|21545.63|21545.63|21545.93|21545.93|21546.1|21546.1|21545.53|21545.53|0
1644837970000|2022-02-14 11:26:10|21546|21546|21546.84|21546.84|21546.84|21546.84|21546|21546|0
1644837980000|2022-02-14 11:26:20|21546.9|21546.9|21547.25|21547.25|21547.29|21547.29|21546.9|21546.9|0
1644837990000|2022-02-14 11:26:30|21547.29|21547.29|21548.44|21548.44|21548.62|21548.62|21547.29|21547.29|0
1644838000000|2022-02-14 11:26:40|21548.66|21548.66|21549.75|21549.75|21549.79|21549.79|21548.66|21548.66|0
1644838010000|2022-02-14 11:26:50|21549.8|21549.8|21550.38|21550.38|21550.52|21550.52|21549.8|21549.8|0
1644838020000|2022-02-14 11:27:00|21550.43|21550.43|21549.92|21549.92|21550.43|21550.43|21549.78|21549.78|0
1644838030000|2022-02-14 11:27:10|21549.87|21549.87|21549.99|21549.99|21550.07|21550.07|21549.8|21549.8|0
1644838040000|2022-02-14 11:27:20|21549.96|21549.96|21549.98|21549.98|21549.98|21549.98|21549.9|21549.9|0
1644838050000|2022-02-14 11:27:30|21550.18|21550.18|21550.39|21550.39|21550.39|21550.39|21549.97|21549.97|0
1644838060000|2022-02-14 11:27:40|21550.34|21550.34|21550.41|21550.41|21550.41|21550.41|21550.27|21550.27|0
1644838070000|2022-02-14 11:27:50|21550.28|21550.28|21550.88|21550.88|21550.88|21550.88|21550.28|21550.28|0
1644838080000|2022-02-14 11:28:00|21550.83|21550.83|21550.96|21550.96|21550.96|21550.96|21550.83|21550.83|0
1644838090000|2022-02-14 11:28:10|21551.05|21551.05|21551.57|21551.57|21551.57|21551.57|21551.05|21551.05|0
1644838100000|2022-02-14 11:28:20|21551.78|21551.78|21552.46|21552.46|21552.77|21552.77|21551.78|21551.78|0
1644838110000|2022-02-14 11:28:30|21552.34|21552.34|21552.29|21552.29|21552.56|21552.56|21552.29|21552.29|0
1644838120000|2022-02-14 11:28:40|21552.28|21552.28|21552.72|21552.72|21552.72|21552.72|21552.28|21552.28|0
1644838130000|2022-02-14 11:28:50|21552.35|21552.35|21552.32|21552.32|21552.7|21552.7|21552.32|21552.32|0
1644838140000|2022-02-14 11:29:00|21552.36|21552.36|21550.54|21550.54|21552.36|21552.36|21550.39|21550.39|0
1644838150000|2022-02-14 11:29:10|21550.28|21550.28|21550.03|21550.03|21550.56|21550.56|21550.03|21550.03|0
1644838160000|2022-02-14 11:29:20|21550.1|21550.1|21550.49|21550.49|21550.53|21550.53|21550.1|21550.1|0
1644838170000|2022-02-14 11:29:30|21550.37|21550.37|21550.66|21550.66|21550.66|21550.66|21550.37|21550.37|0
1644838180000|2022-02-14 11:29:40|21550.61|21550.61|21550.71|21550.71|21550.98|21550.98|21550.61|21550.61|0
1644838190000|2022-02-14 11:29:50|21550.56|21550.56|21550.79|21550.79|21550.82|21550.82|21550.56|21550.56|0
1644838200000|2022-02-14 11:30:00|21550.76|21550.76|21551.3|21551.3|21551.3|21551.3|21550.73|21550.73|0
1644838210000|2022-02-14 11:30:10|21551.36|21551.36|21551.12|21551.12|21551.36|21551.36|21551.12|21551.12|0
1644838220000|2022-02-14 11:30:20|21551.07|21551.07|21550.84|21550.84|21551.07|21551.07|21550.84|21550.84|0
1644838230000|2022-02-14 11:30:30|21550.93|21550.93|21550.66|21550.66|21550.93|21550.93|21550.66|21550.66|0
1644838240000|2022-02-14 11:30:40|21550.74|21550.74|21549.22|21549.22|21550.74|21550.74|21549.22|21549.22|0
1644838250000|2022-02-14 11:30:50|21549.04|21549.04|21548.44|21548.44|21549.04|21549.04|21548.44|21548.44|0
1644838260000|2022-02-14 11:31:00|21548.51|21548.51|21548.4|21548.4|21548.55|21548.55|21548.22|21548.22|0
1644838270000|2022-02-14 11:31:10|21548.52|21548.52|21547.99|21547.99|21548.52|21548.52|21547.99|21547.99|0
1644838280000|2022-02-14 11:31:20|21547.92|21547.92|21547.39|21547.39|21547.97|21547.97|21547.27|21547.27|0
1644838290000|2022-02-14 11:31:30|21547.3|21547.3|21546.55|21546.55|21547.3|21547.3|21546.55|21546.55|0
1644838300000|2022-02-14 11:31:40|21546.48|21546.48|21545.98|21545.98|21546.48|21546.48|21545.98|21545.98|0
1644838310000|2022-02-14 11:31:50|21545.77|21545.77|21545.94|21545.94|21545.99|21545.99|21545.77|21545.77|0
1644838320000|2022-02-14 11:32:00|21546.05|21546.05|21545.52|21545.52|21546.16|21546.16|21545.42|21545.42|0
1644838340000|2022-02-14 11:32:20|21545.45|21545.45|21545.42|21545.42|21545.72|21545.72|21545.42|21545.42|0
1644838350000|2022-02-14 11:32:30|21545.48|21545.48|21545.81|21545.81|21545.89|21545.89|21545.28|21545.28|0
1644838360000|2022-02-14 11:32:40|21545.76|21545.76|21545.82|21545.82|21545.9|21545.9|21545.76|21545.76|0
1644838370000|2022-02-14 11:32:50|21545.73|21545.73|21545.74|21545.74|21545.74|21545.74|21545.69|21545.69|0
1644838380000|2022-02-14 11:33:00|21545.89|21545.89|21545.88|21545.88|21545.93|21545.93|21545.74|21545.74|0
1644838390000|2022-02-14 11:33:10|21545.82|21545.82|21546.88|21546.88|21546.88|21546.88|21545.82|21545.82|0
1644838400000|2022-02-14 11:33:20|21546.73|21546.73|21546.71|21546.71|21546.78|21546.78|21546.65|21546.65|0
1644838410000|2022-02-14 11:33:30|21546.77|21546.77|21546.88|21546.88|21546.88|21546.88|21546.77|21546.77|0
1644838420000|2022-02-14 11:33:40|21546.94|21546.94|21547.33|21547.33|21547.43|21547.43|21546.94|21546.94|0
1644838430000|2022-02-14 11:33:50|21547.03|21547.03|21551.19|21551.19|21551.19|21551.19|21546.63|21546.63|0
1644838440000|2022-02-14 11:34:00|21551.26|21551.26|21550.07|21550.07|21552.34|21552.34|21550.07|21550.07|0
1644838450000|2022-02-14 11:34:10|21549.91|21549.91|21546.02|21546.02|21549.91|21549.91|21546.02|21546.02|0
1644838460000|2022-02-14 11:34:20|21545.92|21545.92|21545.53|21545.53|21546.05|21546.05|21545.43|21545.43|0
1644838470000|2022-02-14 11:34:30|21545.47|21545.47|21545.08|21545.08|21545.47|21545.47|21545.04|21545.04|0
1644838480000|2022-02-14 11:34:40|21544.96|21544.96|21544.86|21544.86|21545|21545|21544.83|21544.83|0
1644838490000|2022-02-14 11:34:50|21544.72|21544.72|21544.92|21544.92|21544.92|21544.92|21544.72|21544.72|0
1644838500000|2022-02-14 11:35:00|21544.82|21544.82|21544.86|21544.86|21544.86|21544.86|21544.45|21544.45|0
1644838510000|2022-02-14 11:35:10|21544.92|21544.92|21545.05|21545.05|21545.16|21545.16|21544.92|21544.92|0
1644838520000|2022-02-14 11:35:20|21545.03|21545.03|21545.12|21545.12|21545.18|21545.18|21544.72|21544.72|0
1644838530000|2022-02-14 11:35:30|21545|21545|21544.61|21544.61|21545|21545|21544.61|21544.61|0
1644838540000|2022-02-14 11:35:40|21544.82|21544.82|21544.41|21544.41|21544.93|21544.93|21544.35|21544.35|0
1644838550000|2022-02-14 11:35:50|21544.34|21544.34|21544.41|21544.41|21544.5|21544.5|21544.25|21544.25|0
1644838560000|2022-02-14 11:36:00|21544.4|21544.4|21544.02|21544.02|21544.4|21544.4|21544.02|21544.02|0
1644838570000|2022-02-14 11:36:10|21544.05|21544.05|21544.23|21544.23|21544.23|21544.23|21543.94|21543.94|0
1644838580000|2022-02-14 11:36:20|21544.29|21544.29|21544.01|21544.01|21544.29|21544.29|21544.01|21544.01|0
1644838590000|2022-02-14 11:36:30|21544.07|21544.07|21544.23|21544.23|21544.23|21544.23|21543.98|21543.98|0
1644838600000|2022-02-14 11:36:40|21544.3|21544.3|21543.64|21543.64|21544.3|21544.3|21543.5|21543.5|0
1644838610000|2022-02-14 11:36:50|21543.57|21543.57|21543.15|21543.15|21543.57|21543.57|21543.09|21543.09|0
1644838620000|2022-02-14 11:37:00|21543.12|21543.12|21543.01|21543.01|21543.18|21543.18|21542.94|21542.94|0
1644838630000|2022-02-14 11:37:10|21543.21|21543.21|21543.84|21543.84|21543.84|21543.84|21543.21|21543.21|0
1644838640000|2022-02-14 11:37:20|21543.65|21543.65|21543.08|21543.08|21543.9|21543.9|21543.08|21543.08|0
1644838650000|2022-02-14 11:37:30|21543.02|21543.02|21543.52|21543.52|21543.7|21543.7|21543|21543|0
1644838660000|2022-02-14 11:37:40|21543.63|21543.63|21543.61|21543.61|21543.75|21543.75|21543.61|21543.61|0
1644838670000|2022-02-14 11:37:50|21543.53|21543.53|21543.68|21543.68|21543.68|21543.68|21543.47|21543.47|0
1644838680000|2022-02-14 11:38:00|21543.74|21543.74|21545.06|21545.06|21545.06|21545.06|21543.74|21543.74|0
1644838690000|2022-02-14 11:38:10|21544.86|21544.86|21544.79|21544.79|21545.1|21545.1|21544.79|21544.79|0
1644838700000|2022-02-14 11:38:20|21544.43|21544.43|21544.38|21544.38|21544.49|21544.49|21544.26|21544.26|0
1644838710000|2022-02-14 11:38:30|21544.36|21544.36|21544.46|21544.46|21544.46|21544.46|21544.3|21544.3|0
1644838720000|2022-02-14 11:38:40|21544.32|21544.32|21544.19|21544.19|21544.41|21544.41|21544.19|21544.19|0
1644838730000|2022-02-14 11:38:50|21544.31|21544.31|21544.49|21544.49|21544.49|21544.49|21544.31|21544.31|0
1644838740000|2022-02-14 11:39:00|21544.6|21544.6|21544.84|21544.84|21544.93|21544.93|21544.48|21544.48|0
1644838750000|2022-02-14 11:39:10|21544.91|21544.91|21545.6|21545.6|21545.6|21545.6|21544.91|21544.91|0
1644838760000|2022-02-14 11:39:20|21545.75|21545.75|21546.15|21546.15|21546.19|21546.19|21545.71|21545.71|0
1644838770000|2022-02-14 11:39:30|21546.35|21546.35|21546.36|21546.36|21546.47|21546.47|21546.32|21546.32|0
1644838780000|2022-02-14 11:39:40|21546.28|21546.28|21546.12|21546.12|21546.28|21546.28|21546.05|21546.05|0
1644838790000|2022-02-14 11:39:50|21546.19|21546.19|21546.65|21546.65|21546.65|21546.65|21546.08|21546.08|0
1644838800000|2022-02-14 11:40:00|21546.79|21546.79|21547.1|21547.1|21547.1|21547.1|21546.79|21546.79|0
1644838810000|2022-02-14 11:40:10|21546.75|21546.75|21546.34|21546.34|21546.79|21546.79|21546.34|21546.34|0
1644838820000|2022-02-14 11:40:20|21546.3|21546.3|21546.29|21546.29|21546.3|21546.3|21546.16|21546.16|0
1644838830000|2022-02-14 11:40:30|21546.43|21546.43|21546.31|21546.31|21546.43|21546.43|21546.31|21546.31|0
1644838840000|2022-02-14 11:40:40|21546.42|21546.42|21546.08|21546.08|21546.61|21546.61|21546.08|21546.08|0
1644838850000|2022-02-14 11:40:50|21546.22|21546.22|21546.73|21546.73|21546.93|21546.93|21546.22|21546.22|0
1644838860000|2022-02-14 11:41:00|21546.76|21546.76|21546.7|21546.7|21546.76|21546.76|21546.69|21546.69|0
1644838870000|2022-02-14 11:41:10|21546.65|21546.65|21546.49|21546.49|21546.65|21546.65|21546.36|21546.36|0
1644838880000|2022-02-14 11:41:20|21546.47|21546.47|21546.56|21546.56|21546.73|21546.73|21546.47|21546.47|0
1644838890000|2022-02-14 11:41:30|21546.63|21546.63|21546.42|21546.42|21546.68|21546.68|21546.42|21546.42|0
1644838900000|2022-02-14 11:41:40|21546.49|21546.49|21547.09|21547.09|21547.17|21547.17|21546.49|21546.49|0
1644838910000|2022-02-14 11:41:50|21547.05|21547.05|21547.31|21547.31|21547.73|21547.73|21547.05|21547.05|0
1644838920000|2022-02-14 11:42:00|21547.26|21547.26|21546.93|21546.93|21547.26|21547.26|21546.5|21546.5|0
1644838930000|2022-02-14 11:42:10|21547.23|21547.23|21547.62|21547.62|21547.83|21547.83|21547.23|21547.23|0
1644838940000|2022-02-14 11:42:20|21547.52|21547.52|21547.41|21547.41|21547.52|21547.52|21547.25|21547.25|0
1644838950000|2022-02-14 11:42:30|21547.29|21547.29|21546.75|21546.75|21547.29|21547.29|21546.75|21546.75|0
1644838960000|2022-02-14 11:42:40|21546.7|21546.7|21546.42|21546.42|21546.7|21546.7|21546.42|21546.42|0
1644838970000|2022-02-14 11:42:50|21546.33|21546.33|21546.13|21546.13|21546.33|21546.33|21546.13|21546.13|0
1644838980000|2022-02-14 11:43:00|21546.31|21546.31|21546.23|21546.23|21546.31|21546.31|21546.15|21546.15|0
1644838990000|2022-02-14 11:43:10|21546.11|21546.11|21546.38|21546.38|21546.38|21546.38|21546.11|21546.11|0
1644839000000|2022-02-14 11:43:20|21546.27|21546.27|21546.24|21546.24|21546.37|21546.37|21546.01|21546.01|0
1644839010000|2022-02-14 11:43:30|21546.2|21546.2|21546.3|21546.3|21546.36|21546.36|21546.2|21546.2|0
1644839020000|2022-02-14 11:43:40|21546.25|21546.25|21546.39|21546.39|21546.39|21546.39|21546.25|21546.25|0
1644839030000|2022-02-14 11:43:50|21546.34|21546.34|21546.02|21546.02|21546.75|21546.75|21546.02|21546.02|0
1644839040000|2022-02-14 11:44:00|21545.57|21545.57|21546.14|21546.14|21546.14|21546.14|21545.39|21545.39|0
1644839050000|2022-02-14 11:44:10|21546.02|21546.02|21546.13|21546.13|21546.13|21546.13|21545.84|21545.84|0
1644839060000|2022-02-14 11:44:20|21546.06|21546.06|21546.08|21546.08|21546.2|21546.2|21546.02|21546.02|0
1644839070000|2022-02-14 11:44:30|21546.01|21546.01|21545.81|21545.81|21546.08|21546.08|21545.75|21545.75|0
1644839080000|2022-02-14 11:44:40|21545.75|21545.75|21545.75|21545.75|21545.81|21545.81|21545.75|21545.75|0
1644839090000|2022-02-14 11:44:50|21545.68|21545.68|21546.26|21546.26|21546.26|21546.26|21545.68|21545.68|0
1644839100000|2022-02-14 11:45:00|21546.46|21546.46|21546.75|21546.75|21546.81|21546.81|21546.16|21546.16|0
1644839110000|2022-02-14 11:45:10|21546.64|21546.64|21546.55|21546.55|21546.7|21546.7|21546.51|21546.51|0
1644839120000|2022-02-14 11:45:20|21546.51|21546.51|21544.68|21544.68|21546.51|21546.51|21544.68|21544.68|0
1644839130000|2022-02-14 11:45:30|21544.58|21544.58|21542.2|21542.2|21544.58|21544.58|21542.1|21542.1|0
1644839140000|2022-02-14 11:45:40|21541.91|21541.91|21541.6|21541.6|21541.91|21541.91|21541.19|21541.19|0
1644839150000|2022-02-14 11:45:50|21541.64|21541.64|21540.86|21540.86|21541.64|21541.64|21540.85|21540.85|0
1644839160000|2022-02-14 11:46:00|21541.02|21541.02|21540.99|21540.99|21541.02|21541.02|21540.68|21540.68|0
1644839170000|2022-02-14 11:46:10|21541.14|21541.14|21540.54|21540.54|21541.14|21541.14|21540.54|21540.54|0
1644839180000|2022-02-14 11:46:20|21540.4|21540.4|21540.01|21540.01|21540.4|21540.4|21539.9|21539.9|0
1644839190000|2022-02-14 11:46:30|21539.96|21539.96|21540.03|21540.03|21540.09|21540.09|21539.58|21539.58|0
1644839200000|2022-02-14 11:46:40|21540.12|21540.12|21539.84|21539.84|21540.12|21540.12|21539.84|21539.84|0
1644839210000|2022-02-14 11:46:50|21539.8|21539.8|21539.56|21539.56|21539.8|21539.8|21539.46|21539.46|0
1644839220000|2022-02-14 11:47:00|21539.5|21539.5|21539.27|21539.27|21539.51|21539.51|21539.27|21539.27|0
1644839230000|2022-02-14 11:47:10|21539.35|21539.35|21539.17|21539.17|21539.35|21539.35|21539.17|21539.17|0
1644839240000|2022-02-14 11:47:20|21539.01|21539.01|21539.03|21539.03|21539.03|21539.03|21538.91|21538.91|0
1644839250000|2022-02-14 11:47:30|21539.08|21539.08|21539.29|21539.29|21539.3|21539.3|21538.79|21538.79|0
1644839260000|2022-02-14 11:47:40|21539.43|21539.43|21539.5|21539.5|21539.57|21539.57|21539.43|21539.43|0
1644839270000|2022-02-14 11:47:50|21539.43|21539.43|21539.58|21539.58|21539.58|21539.58|21539.36|21539.36|0
1644839280000|2022-02-14 11:48:00|21539.62|21539.62|21539.56|21539.56|21539.62|21539.62|21539.56|21539.56|0
1644839290000|2022-02-14 11:48:10|21539.49|21539.49|21541.32|21541.32|21541.4|21541.4|21539.43|21539.43|0
1644839300000|2022-02-14 11:48:20|21541.39|21541.39|21541.19|21541.19|21541.64|21541.64|21541.19|21541.19|0
1644839310000|2022-02-14 11:48:30|21541.17|21541.17|21540.82|21540.82|21541.17|21541.17|21540.76|21540.76|0
1644839320000|2022-02-14 11:48:40|21540.76|21540.76|21540.65|21540.65|21540.81|21540.81|21540.63|21540.63|0
1644839330000|2022-02-14 11:48:50|21540.72|21540.72|21540.36|21540.36|21540.72|21540.72|21540.36|21540.36|0
1644839340000|2022-02-14 11:49:00|21540.1|21540.1|21540.43|21540.43|21540.5|21540.5|21540.1|21540.1|0
1644839350000|2022-02-14 11:49:10|21540.29|21540.29|21540.09|21540.09|21540.29|21540.29|21540.09|21540.09|0
1644839360000|2022-02-14 11:49:20|21540.04|21540.04|21539.63|21539.63|21540.04|21540.04|21539.63|21539.63|0
1644839370000|2022-02-14 11:49:30|21539.73|21539.73|21540.56|21540.56|21540.56|21540.56|21539.72|21539.72|0
1644839380000|2022-02-14 11:49:40|21541.05|21541.05|21541.86|21541.86|21541.86|21541.86|21541.05|21541.05|0
1644839390000|2022-02-14 11:49:50|21541.94|21541.94|21542.47|21542.47|21542.59|21542.59|21541.94|21541.94|0
1644839400000|2022-02-14 11:50:00|21542.36|21542.36|21542.51|21542.51|21542.51|21542.51|21542.11|21542.11|0
1644839410000|2022-02-14 11:50:10|21542.43|21542.43|21542.99|21542.99|21542.99|21542.99|21542.43|21542.43|0
1644839420000|2022-02-14 11:50:20|21543.06|21543.06|21542.85|21542.85|21543.06|21543.06|21542.74|21542.74|0
1644839430000|2022-02-14 11:50:30|21542.69|21542.69|21543.3|21543.3|21543.34|21543.34|21542.69|21542.69|0
1644839440000|2022-02-14 11:50:40|21543.23|21543.23|21543.15|21543.15|21543.46|21543.46|21543.15|21543.15|0
1644839450000|2022-02-14 11:50:50|21543.21|21543.21|21543.15|21543.15|21543.23|21543.23|21543.11|21543.11|0
1644839460000|2022-02-14 11:51:00|21543.19|21543.19|21543.05|21543.05|21543.33|21543.33|21543.05|21543.05|0
1644839470000|2022-02-14 11:51:10|21543.11|21543.11|21544.02|21544.02|21544.07|21544.07|21543.11|21543.11|0
1644839480000|2022-02-14 11:51:20|21544.21|21544.21|21544.29|21544.29|21544.35|21544.35|21544.21|21544.21|0
1644839500000|2022-02-14 11:51:40|21544.23|21544.23|21543.98|21543.98|21544.29|21544.29|21543.98|21543.98|0
1644839510000|2022-02-14 11:51:50|21544.03|21544.03|21543.75|21543.75|21544.03|21544.03|21543.75|21543.75|0
1644839520000|2022-02-14 11:52:00|21543.69|21543.69|21543.86|21543.86|21543.86|21543.86|21543.59|21543.59|0
1644839530000|2022-02-14 11:52:10|21543.65|21543.65|21543.79|21543.79|21543.89|21543.89|21543.53|21543.53|0
1644839540000|2022-02-14 11:52:20|21543.61|21543.61|21543.96|21543.96|21543.96|21543.96|21543.59|21543.59|0
1644839550000|2022-02-14 11:52:30|21543.8|21543.8|21544.15|21544.15|21544.15|21544.15|21543.8|21543.8|0
1644839560000|2022-02-14 11:52:40|21544.3|21544.3|21544.38|21544.38|21544.38|21544.38|21544.27|21544.27|0
1644839570000|2022-02-14 11:52:50|21544.42|21544.42|21544.46|21544.46|21544.46|21544.46|21544.27|21544.27|0
1644839580000|2022-02-14 11:53:00|21544.5|21544.5|21545.34|21545.34|21545.34|21545.34|21544.5|21544.5|0
1644839590000|2022-02-14 11:53:10|21545.4|21545.4|21545.72|21545.72|21545.8|21545.8|21545.4|21545.4|0
1644839600000|2022-02-14 11:53:20|21545.66|21545.66|21546.64|21546.64|21546.64|21546.64|21545.66|21545.66|0
1644839610000|2022-02-14 11:53:30|21546.71|21546.71|21546.75|21546.75|21546.89|21546.89|21546.61|21546.61|0
1644839620000|2022-02-14 11:53:40|21546.7|21546.7|21546.54|21546.54|21546.7|21546.7|21546.44|21546.44|0
1644839630000|2022-02-14 11:53:50|21546.46|21546.46|21546.53|21546.53|21546.53|21546.53|21546.46|21546.46|0
1644839640000|2022-02-14 11:54:00|21546.81|21546.81|21547.1|21547.1|21547.1|21547.1|21546.81|21546.81|0
1644839650000|2022-02-14 11:54:10|21547.05|21547.05|21547.18|21547.18|21547.18|21547.18|21547.05|21547.05|0
1644839660000|2022-02-14 11:54:20|21547.21|21547.21|21547.75|21547.75|21547.75|21547.75|21547.18|21547.18|0
1644839670000|2022-02-14 11:54:30|21547.78|21547.78|21547.84|21547.84|21547.93|21547.93|21547.77|21547.77|0
1644839680000|2022-02-14 11:54:40|21547.69|21547.69|21547.39|21547.39|21547.69|21547.69|21547.32|21547.32|0
1644839690000|2022-02-14 11:54:50|21547.13|21547.13|21547.39|21547.39|21547.39|21547.39|21547.13|21547.13|0
1644839700000|2022-02-14 11:55:00|21547.34|21547.34|21546.05|21546.05|21547.6|21547.6|21546.05|21546.05|0
1644839710000|2022-02-14 11:55:10|21545.87|21545.87|21545.62|21545.62|21545.87|21545.87|21545.62|21545.62|0
1644839720000|2022-02-14 11:55:20|21545.58|21545.58|21545.16|21545.16|21545.61|21545.61|21545.16|21545.16|0
1644839730000|2022-02-14 11:55:30|21545.14|21545.14|21545.09|21545.09|21545.28|21545.28|21544.95|21544.95|0
1644839740000|2022-02-14 11:55:40|21545.03|21545.03|21544.46|21544.46|21545.03|21545.03|21544.46|21544.46|0
1644839750000|2022-02-14 11:55:50|21544.54|21544.54|21544.4|21544.4|21544.64|21544.64|21544.28|21544.28|0
1644839760000|2022-02-14 11:56:00|21544.62|21544.62|21544.18|21544.18|21544.62|21544.62|21544.08|21544.08|0
1644839770000|2022-02-14 11:56:10|21544.22|21544.22|21544.19|21544.19|21544.27|21544.27|21544.16|21544.16|0
1644839780000|2022-02-14 11:56:20|21544.33|21544.33|21544.79|21544.79|21544.84|21544.84|21544.33|21544.33|0
1644839790000|2022-02-14 11:56:30|21544.57|21544.57|21543.44|21543.44|21544.57|21544.57|21543.39|21543.39|0
1644839800000|2022-02-14 11:56:40|21543.51|21543.51|21542.67|21542.67|21543.51|21543.51|21542.67|21542.67|0
1644839810000|2022-02-14 11:56:50|21542.61|21542.61|21542.66|21542.66|21542.66|21542.66|21542.44|21542.44|0
1644839820000|2022-02-14 11:57:00|21542.57|21542.57|21542.26|21542.26|21542.6|21542.6|21542.26|21542.26|0
1644839830000|2022-02-14 11:57:10|21541.88|21541.88|21541.6|21541.6|21542.13|21542.13|21541.6|21541.6|0
1644839840000|2022-02-14 11:57:20|21541.69|21541.69|21541.71|21541.71|21541.98|21541.98|21541.69|21541.69|0
1644839850000|2022-02-14 11:57:30|21541.6|21541.6|21542.08|21542.08|21542.08|21542.08|21541.58|21541.58|0
1644839860000|2022-02-14 11:57:40|21542.14|21542.14|21542.67|21542.67|21542.67|21542.67|21542.14|21542.14|0
1644839870000|2022-02-14 11:57:50|21542.79|21542.79|21543.29|21543.29|21543.48|21543.48|21542.79|21542.79|0
1644839880000|2022-02-14 11:58:00|21543.36|21543.36|21543.39|21543.39|21543.39|21543.39|21543.21|21543.21|0
1644839890000|2022-02-14 11:58:10|21543.47|21543.47|21543.55|21543.55|21543.6|21543.6|21543.47|21543.47|0
1644839900000|2022-02-14 11:58:20|21543.5|21543.5|21543.5|21543.5|21543.5|21543.5|21543.5|21543.5|0
1644839910000|2022-02-14 11:58:30|21543.65|21543.65|21541.26|21541.26|21543.79|21543.79|21541.25|21541.25|0
1644839920000|2022-02-14 11:58:40|21541.2|21541.2|21540.4|21540.4|21541.5|21541.5|21540.4|21540.4|0
1644839930000|2022-02-14 11:58:50|21540.5|21540.5|21538.12|21538.12|21540.59|21540.59|21537.6|21537.6|0
1644839940000|2022-02-14 11:59:00|21538.04|21538.04|21537.9|21537.9|21538.04|21538.04|21537.52|21537.52|0
1644839950000|2022-02-14 11:59:10|21537.98|21537.98|21537.32|21537.32|21537.98|21537.98|21537.32|21537.32|0
1644839960000|2022-02-14 11:59:20|21537.28|21537.28|21536.56|21536.56|21537.47|21537.47|21536.56|21536.56|0
1644839970000|2022-02-14 11:59:30|21536.63|21536.63|21536.56|21536.56|21536.7|21536.7|21536.46|21536.46|0
1644839980000|2022-02-14 11:59:40|21536.42|21536.42|21536.45|21536.45|21536.55|21536.55|21536.42|21536.42|0
1644839990000|2022-02-14 11:59:50|21536.5|21536.5|21536.98|21536.98|21536.98|21536.98|21536.5|21536.5|0
1644840000000|2022-02-14 12:00:00|21537.24|21537.24|21538.93|21538.93|21539.05|21539.05|21537.03|21537.03|0
1644840010000|2022-02-14 12:00:10|21539.05|21539.05|21538.82|21538.82|21539.05|21539.05|21538.82|21538.82|0
1644840020000|2022-02-14 12:00:20|21538.71|21538.71|21538.97|21538.97|21539.13|21539.13|21538.5|21538.5|0
1644840030000|2022-02-14 12:00:30|21538.85|21538.85|21538.4|21538.4|21538.9|21538.9|21538.4|21538.4|0
1644840040000|2022-02-14 12:00:40|21538.14|21538.14|21537.2|21537.2|21538.14|21538.14|21537.2|21537.2|0
1644840050000|2022-02-14 12:00:50|21537.07|21537.07|21536.23|21536.23|21537.07|21537.07|21536.23|21536.23|0
1644840060000|2022-02-14 12:01:00|21536.17|21536.17|21536.03|21536.03|21536.17|21536.17|21535.81|21535.81|0
1644840070000|2022-02-14 12:01:10|21536.07|21536.07|21535.86|21535.86|21536.07|21536.07|21535.86|21535.86|0
1644840080000|2022-02-14 12:01:20|21535.83|21535.83|21535.23|21535.23|21536.07|21536.07|21535.23|21535.23|0
1644840090000|2022-02-14 12:01:30|21535.19|21535.19|21534.72|21534.72|21535.19|21535.19|21534.61|21534.61|0
1644840100000|2022-02-14 12:01:40|21534.81|21534.81|21534.59|21534.59|21534.81|21534.81|21534.59|21534.59|0
1644840110000|2022-02-14 12:01:50|21534.73|21534.73|21534.43|21534.43|21534.73|21534.73|21534.43|21534.43|0
1644840120000|2022-02-14 12:02:00|21534.2|21534.2|21532.86|21532.86|21534.41|21534.41|21532.86|21532.86|0
1644840130000|2022-02-14 12:02:10|21532.54|21532.54|21530.35|21530.35|21532.54|21532.54|21530.3|21530.3|0
1644840140000|2022-02-14 12:02:20|21530.42|21530.42|21530.01|21530.01|21530.43|21530.43|21529.82|21529.82|0
1644840150000|2022-02-14 12:02:30|21530.09|21530.09|21529.32|21529.32|21530.09|21530.09|21529.25|21529.25|0
1644840160000|2022-02-14 12:02:40|21529.25|21529.25|21529.25|21529.25|21529.37|21529.37|21529.15|21529.15|0
1644840170000|2022-02-14 12:02:50|21529.16|21529.16|21529.09|21529.09|21529.16|21529.16|21528.32|21528.32|0
1644840180000|2022-02-14 12:03:00|21529.13|21529.13|21529.14|21529.14|21529.21|21529.21|21529.03|21529.03|0
1644840190000|2022-02-14 12:03:10|21529.23|21529.23|21528.96|21528.96|21529.23|21529.23|21528.84|21528.84|0
1644840200000|2022-02-14 12:03:20|21529|21529|21528.83|21528.83|21529.01|21529.01|21528.53|21528.53|0
1644840210000|2022-02-14 12:03:30|21528.31|21528.31|21528.81|21528.81|21528.81|21528.81|21528.13|21528.13|0
1644840220000|2022-02-14 12:03:40|21529.13|21529.13|21528.81|21528.81|21529.13|21529.13|21528.67|21528.67|0
1644840230000|2022-02-14 12:03:50|21529.06|21529.06|21529.31|21529.31|21529.35|21529.35|21529|21529|0
1644840240000|2022-02-14 12:04:00|21529.33|21529.33|21529.76|21529.76|21529.76|21529.76|21529.33|21529.33|0
1644840250000|2022-02-14 12:04:10|21529.82|21529.82|21530.09|21530.09|21530.25|21530.25|21529.82|21529.82|0
1644840260000|2022-02-14 12:04:20|21529.81|21529.81|21529.39|21529.39|21529.81|21529.81|21529.3|21529.3|0
1644840270000|2022-02-14 12:04:30|21529.28|21529.28|21528.83|21528.83|21529.28|21529.28|21528.83|21528.83|0
1644840280000|2022-02-14 12:04:40|21528.7|21528.7|21528.67|21528.67|21528.7|21528.7|21528.53|21528.53|0
1644840290000|2022-02-14 12:04:50|21528.6|21528.6|21528.35|21528.35|21528.6|21528.6|21528.33|21528.33|0
1644840300000|2022-02-14 12:05:00|21528.41|21528.41|21527.58|21527.58|21528.5|21528.5|21527.58|21527.58|0
1644840310000|2022-02-14 12:05:10|21527.61|21527.61|21527.3|21527.3|21527.61|21527.61|21527.24|21527.24|0
1644840320000|2022-02-14 12:05:20|21527.5|21527.5|21527.32|21527.32|21527.58|21527.58|21527.27|21527.27|0
1644840330000|2022-02-14 12:05:30|21527.18|21527.18|21527.14|21527.14|21527.18|21527.18|21526.98|21526.98|0
1644840340000|2022-02-14 12:05:40|21527.2|21527.2|21526.85|21526.85|21527.45|21527.45|21526.85|21526.85|0
1644840350000|2022-02-14 12:05:50|21526.74|21526.74|21526.42|21526.42|21526.93|21526.93|21526.38|21526.38|0
1644840360000|2022-02-14 12:06:00|21526.25|21526.25|21526.45|21526.45|21526.51|21526.51|21526.25|21526.25|0
1644840370000|2022-02-14 12:06:10|21526.57|21526.57|21526.17|21526.17|21526.57|21526.57|21526.15|21526.15|0
1644840380000|2022-02-14 12:06:20|21526.21|21526.21|21526.33|21526.33|21526.33|21526.33|21526.21|21526.21|0
1644840390000|2022-02-14 12:06:30|21526.36|21526.36|21526.63|21526.63|21526.63|21526.63|21525.84|21525.84|0
1644840400000|2022-02-14 12:06:40|21526.69|21526.69|21526.59|21526.59|21526.69|21526.69|21526.47|21526.47|0
1644840410000|2022-02-14 12:06:50|21526.66|21526.66|21527.84|21527.84|21527.84|21527.84|21526.37|21526.37|0
1644840420000|2022-02-14 12:07:00|21527.96|21527.96|21527.81|21527.81|21528.12|21528.12|21527.81|21527.81|0
1644840430000|2022-02-14 12:07:10|21527.92|21527.92|21528.11|21528.11|21528.11|21528.11|21527.92|21527.92|0
1644840440000|2022-02-14 12:07:20|21528.35|21528.35|21528.32|21528.32|21528.38|21528.38|21528.32|21528.32|0
1644840450000|2022-02-14 12:07:30|21528.25|21528.25|21528.1|21528.1|21528.25|21528.25|21527.97|21527.97|0
1644840460000|2022-02-14 12:07:40|21528.14|21528.14|21528.61|21528.61|21528.75|21528.75|21528.14|21528.14|0
1644840470000|2022-02-14 12:07:50|21528.7|21528.7|21528.66|21528.66|21528.7|21528.7|21528.44|21528.44|0
1644840480000|2022-02-14 12:08:00|21528.6|21528.6|21528.7|21528.7|21528.77|21528.77|21528.32|21528.32|0
1644840490000|2022-02-14 12:08:10|21528.77|21528.77|21529.22|21529.22|21529.22|21529.22|21528.77|21528.77|0
1644840500000|2022-02-14 12:08:20|21529.15|21529.15|21529.75|21529.75|21529.75|21529.75|21529.15|21529.15|0
1644840510000|2022-02-14 12:08:30|21529.77|21529.77|21529.7|21529.7|21529.77|21529.77|21529.7|21529.7|0
1644840520000|2022-02-14 12:08:40|21529.68|21529.68|21529.68|21529.68|21529.68|21529.68|21529.68|21529.68|0
1644840530000|2022-02-14 12:08:50|21529.64|21529.64|21529.45|21529.45|21529.83|21529.83|21529.04|21529.04|0
1644840540000|2022-02-14 12:09:00|21529.32|21529.32|21529.26|21529.26|21529.4|21529.4|21529.2|21529.2|0
1644840550000|2022-02-14 12:09:10|21529.17|21529.17|21527.83|21527.83|21529.28|21529.28|21527.83|21527.83|0
1644840560000|2022-02-14 12:09:20|21527.76|21527.76|21527.64|21527.64|21527.76|21527.76|21527.64|21527.64|0
1644840570000|2022-02-14 12:09:30|21527.74|21527.74|21527.21|21527.21|21527.74|21527.74|21527.21|21527.21|0
1644840580000|2022-02-14 12:09:40|21527.23|21527.23|21527.02|21527.02|21527.23|21527.23|21527.02|21527.02|0
1644840590000|2022-02-14 12:09:50|21527.08|21527.08|21527.22|21527.22|21527.27|21527.27|21526.98|21526.98|0
1644840600000|2022-02-14 12:10:00|21527.18|21527.18|21526.72|21526.72|21527.18|21527.18|21526.54|21526.54|0
1644840610000|2022-02-14 12:10:10|21526.78|21526.78|21526.28|21526.28|21526.78|21526.78|21526.06|21526.06|0
1644840620000|2022-02-14 12:10:20|21526.21|21526.21|21525.72|21525.72|21526.48|21526.48|21525.72|21525.72|0
1644840630000|2022-02-14 12:10:30|21525.7|21525.7|21525.63|21525.63|21525.79|21525.79|21525.59|21525.59|0
1644840640000|2022-02-14 12:10:40|21525.68|21525.68|21522.28|21522.28|21525.68|21525.68|21522.28|21522.28|0
1644840650000|2022-02-14 12:10:50|21522.19|21522.19|21520.54|21520.54|21522.19|21522.19|21520.03|21520.03|0
1644840660000|2022-02-14 12:11:00|21520.45|21520.45|21520.09|21520.09|21520.45|21520.45|21519.65|21519.65|0
1644840670000|2022-02-14 12:11:10|21519.68|21519.68|21520.34|21520.34|21520.34|21520.34|21519.58|21519.58|0
1644840680000|2022-02-14 12:11:20|21520.38|21520.38|21520.47|21520.47|21520.72|21520.72|21520.37|21520.37|0
1644840690000|2022-02-14 12:11:30|21520.56|21520.56|21520.35|21520.35|21520.69|21520.69|21520.35|21520.35|0
1644840700000|2022-02-14 12:11:40|21520.5|21520.5|21520.38|21520.38|21520.62|21520.62|21520.38|21520.38|0
1644840710000|2022-02-14 12:11:50|21520.34|21520.34|21520.42|21520.42|21520.47|21520.47|21519.96|21519.96|0
1644840720000|2022-02-14 12:12:00|21520.35|21520.35|21520.7|21520.7|21520.7|21520.7|21520.27|21520.27|0
1644840730000|2022-02-14 12:12:10|21520.83|21520.83|21520.55|21520.55|21520.99|21520.99|21520.26|21520.26|0
1644840740000|2022-02-14 12:12:20|21520.68|21520.68|21519.47|21519.47|21520.76|21520.76|21519.4|21519.4|0
1644840750000|2022-02-14 12:12:30|21519.51|21519.51|21519.14|21519.14|21519.51|21519.51|21519.09|21519.09|0
1644840760000|2022-02-14 12:12:40|21519.01|21519.01|21518.61|21518.61|21519.01|21519.01|21518.61|21518.61|0
1644840770000|2022-02-14 12:12:50|21518.47|21518.47|21517.68|21517.68|21518.47|21518.47|21517.68|21517.68|0
1644840780000|2022-02-14 12:13:00|21517.74|21517.74|21516.9|21516.9|21517.78|21517.78|21516.81|21516.81|0
1644840790000|2022-02-14 12:13:10|21516.83|21516.83|21515.44|21515.44|21516.83|21516.83|21515.44|21515.44|0
1644840800000|2022-02-14 12:13:20|21515.04|21515.04|21514.12|21514.12|21515.04|21515.04|21514.08|21514.08|0
1644840810000|2022-02-14 12:13:30|21514.06|21514.06|21514.27|21514.27|21514.31|21514.31|21514.02|21514.02|0
1644840820000|2022-02-14 12:13:40|21514.2|21514.2|21514.11|21514.11|21514.42|21514.42|21514.09|21514.09|0
1644840830000|2022-02-14 12:13:50|21514.16|21514.16|21513.83|21513.83|21514.3|21514.3|21513.83|21513.83|0
1644840840000|2022-02-14 12:14:00|21513.64|21513.64|21513.24|21513.24|21513.64|21513.64|21513.16|21513.16|0
1644840850000|2022-02-14 12:14:10|21512.83|21512.83|21512.72|21512.72|21512.84|21512.84|21512.55|21512.55|0
1644840860000|2022-02-14 12:14:20|21512.67|21512.67|21512.54|21512.54|21512.73|21512.73|21512.18|21512.18|0
1644840870000|2022-02-14 12:14:30|21512.68|21512.68|21512.71|21512.71|21512.71|21512.71|21512.44|21512.44|0
1644840880000|2022-02-14 12:14:40|21512.64|21512.64|21512.69|21512.69|21512.77|21512.77|21512.64|21512.64|0
1644840890000|2022-02-14 12:14:50|21512.71|21512.71|21512.89|21512.89|21512.89|21512.89|21512.53|21512.53|0
1644840900000|2022-02-14 12:15:00|21512.96|21512.96|21512.81|21512.81|21513.02|21513.02|21512.73|21512.73|0
1644840910000|2022-02-14 12:15:10|21512.68|21512.68|21512.79|21512.79|21512.91|21512.91|21512.68|21512.68|0
1644840920000|2022-02-14 12:15:20|21512.77|21512.77|21512.48|21512.48|21512.77|21512.77|21512.41|21512.41|0
1644840930000|2022-02-14 12:15:30|21512.34|21512.34|21512.34|21512.34|21512.52|21512.52|21511.99|21511.99|0
1644840940000|2022-02-14 12:15:40|21512.23|21512.23|21512.12|21512.12|21512.23|21512.23|21511.96|21511.96|0
1644840950000|2022-02-14 12:15:50|21512.03|21512.03|21511.31|21511.31|21512.03|21512.03|21511.11|21511.11|0
1644840960000|2022-02-14 12:16:00|21511.45|21511.45|21510.71|21510.71|21511.45|21511.45|21510.25|21510.25|0
1644840970000|2022-02-14 12:16:10|21510.74|21510.74|21510.48|21510.48|21510.89|21510.89|21510.48|21510.48|0
1644840980000|2022-02-14 12:16:20|21509.7|21509.7|21510.12|21510.12|21510.12|21510.12|21509.7|21509.7|0
1644840990000|2022-02-14 12:16:30|21510.08|21510.08|21510.13|21510.13|21510.21|21510.21|21509.89|21509.89|0
1644841000000|2022-02-14 12:16:40|21509.86|21509.86|21509.97|21509.97|21510.19|21510.19|21509.86|21509.86|0
1644841010000|2022-02-14 12:16:50|21509.99|21509.99|21509.78|21509.78|21510.04|21510.04|21509.46|21509.46|0
1644841020000|2022-02-14 12:17:00|21509.65|21509.65|21509.43|21509.43|21509.65|21509.65|21509.41|21509.41|0
1644841030000|2022-02-14 12:17:10|21509.39|21509.39|21509.84|21509.84|21509.88|21509.88|21509.38|21509.38|0
1644841040000|2022-02-14 12:17:20|21509.82|21509.82|21509.41|21509.41|21509.82|21509.82|21509.35|21509.35|0
1644841050000|2022-02-14 12:17:30|21509.5|21509.5|21509.56|21509.56|21509.56|21509.56|21509.44|21509.44|0
1644841060000|2022-02-14 12:17:40|21509.49|21509.49|21510.08|21510.08|21510.1|21510.1|21509.43|21509.43|0
1644841070000|2022-02-14 12:17:50|21510.03|21510.03|21509.57|21509.57|21510.03|21510.03|21509.57|21509.57|0
1644841080000|2022-02-14 12:18:00|21509.49|21509.49|21509.26|21509.26|21509.49|21509.49|21509.01|21509.01|0
1644841090000|2022-02-14 12:18:10|21509.52|21509.52|21510.68|21510.68|21510.93|21510.93|21509.49|21509.49|0
1644841100000|2022-02-14 12:18:20|21510.57|21510.57|21509.41|21509.41|21510.57|21510.57|21509.41|21509.41|0
1644841110000|2022-02-14 12:18:30|21509.37|21509.37|21509.76|21509.76|21509.76|21509.76|21509.37|21509.37|0
1644841120000|2022-02-14 12:18:40|21509.69|21509.69|21510|21510|21510|21510|21509.48|21509.48|0
1644841130000|2022-02-14 12:18:50|21510.07|21510.07|21510.45|21510.45|21510.59|21510.59|21510.04|21510.04|0
1644841140000|2022-02-14 12:19:00|21510.4|21510.4|21510.62|21510.62|21510.62|21510.62|21509.9|21509.9|0
1644841150000|2022-02-14 12:19:10|21510.68|21510.68|21510.46|21510.46|21510.84|21510.84|21510.42|21510.42|0
1644841170000|2022-02-14 12:19:30|21510.34|21510.34|21510.33|21510.33|21510.34|21510.34|21509.91|21509.91|0
1644841180000|2022-02-14 12:19:40|21510.4|21510.4|21510.27|21510.27|21510.46|21510.46|21510.27|21510.27|0
1644841190000|2022-02-14 12:19:50|21510.22|21510.22|21510.85|21510.85|21510.85|21510.85|21510.22|21510.22|0
1644841200000|2022-02-14 12:20:00|21510.77|21510.77|21510.98|21510.98|21510.98|21510.98|21510.75|21510.75|0
1644841210000|2022-02-14 12:20:10|21511.05|21511.05|21510.53|21510.53|21511.05|21511.05|21510.53|21510.53|0
1644841220000|2022-02-14 12:20:20|21510.32|21510.32|21510.37|21510.37|21510.37|21510.37|21510.15|21510.15|0
1644841230000|2022-02-14 12:20:30|21510.51|21510.51|21512.05|21512.05|21512.05|21512.05|21510.51|21510.51|0
1644841240000|2022-02-14 12:20:40|21512.27|21512.27|21512.67|21512.67|21512.67|21512.67|21512.06|21512.06|0
1644841250000|2022-02-14 12:20:50|21512.73|21512.73|21515.08|21515.08|21515.08|21515.08|21512.64|21512.64|0
1644841260000|2022-02-14 12:21:00|21515.18|21515.18|21515.49|21515.49|21515.97|21515.97|21515.18|21515.18|0
1644841270000|2022-02-14 12:21:10|21515.45|21515.45|21515.03|21515.03|21515.45|21515.45|21515.03|21515.03|0
1644841280000|2022-02-14 12:21:20|21514.93|21514.93|21515.11|21515.11|21515.19|21515.19|21514.82|21514.82|0
1644841290000|2022-02-14 12:21:30|21515.03|21515.03|21515.26|21515.26|21515.26|21515.26|21515.01|21515.01|0
1644841300000|2022-02-14 12:21:40|21515.16|21515.16|21515.1|21515.1|21515.26|21515.26|21515.05|21515.05|0
1644841310000|2022-02-14 12:21:50|21514.91|21514.91|21514.44|21514.44|21514.91|21514.91|21514.44|21514.44|0
1644841320000|2022-02-14 12:22:00|21514.46|21514.46|21514.03|21514.03|21514.55|21514.55|21514.03|21514.03|0
1644841330000|2022-02-14 12:22:10|21514.28|21514.28|21514.21|21514.21|21514.28|21514.28|21514.21|21514.21|0
1644841340000|2022-02-14 12:22:20|21514.14|21514.14|21514.02|21514.02|21514.14|21514.14|21514.02|21514.02|0
1644841350000|2022-02-14 12:22:30|21514.16|21514.16|21513.76|21513.76|21514.32|21514.32|21513.33|21513.33|0
1644841360000|2022-02-14 12:22:40|21513.89|21513.89|21513.97|21513.97|21513.97|21513.97|21513.89|21513.89|0
1644841370000|2022-02-14 12:22:50|21513.9|21513.9|21513.6|21513.6|21513.9|21513.9|21513.6|21513.6|0
1644841380000|2022-02-14 12:23:00|21513.53|21513.53|21513.18|21513.18|21513.53|21513.53|21512.84|21512.84|0
1644841390000|2022-02-14 12:23:10|21512.66|21512.66|21513.23|21513.23|21513.28|21513.28|21512.66|21512.66|0
1644841400000|2022-02-14 12:23:20|21513.12|21513.12|21513.08|21513.08|21513.15|21513.15|21512.87|21512.87|0
1644841410000|2022-02-14 12:23:30|21513.16|21513.16|21513.07|21513.07|21513.16|21513.16|21513.03|21513.03|0
1644841420000|2022-02-14 12:23:40|21513.1|21513.1|21512.77|21512.77|21513.13|21513.13|21512.38|21512.38|0
1644841430000|2022-02-14 12:23:50|21512.66|21512.66|21512.26|21512.26|21512.77|21512.77|21512.26|21512.26|0
1644841440000|2022-02-14 12:24:00|21512.31|21512.31|21512.41|21512.41|21512.97|21512.97|21512.21|21512.21|0
1644841450000|2022-02-14 12:24:10|21512.48|21512.48|21512.97|21512.97|21512.97|21512.97|21512.48|21512.48|0
1644841460000|2022-02-14 12:24:20|21512.92|21512.92|21513.01|21513.01|21513.08|21513.08|21512.87|21512.87|0
1644841470000|2022-02-14 12:24:30|21513.11|21513.11|21513.05|21513.05|21513.25|21513.25|21513.05|21513.05|0
1644841480000|2022-02-14 12:24:40|21513.12|21513.12|21512.94|21512.94|21513.22|21513.22|21512.83|21512.83|0
1644841490000|2022-02-14 12:24:50|21513.01|21513.01|21512.71|21512.71|21513.01|21513.01|21512.71|21512.71|0
1644841500000|2022-02-14 12:25:00|21512.64|21512.64|21512.9|21512.9|21512.9|21512.9|21512.49|21512.49|0
1644841510000|2022-02-14 12:25:10|21513.34|21513.34|21513.31|21513.31|21513.39|21513.39|21513.19|21513.19|0
1644841520000|2022-02-14 12:25:20|21513.16|21513.16|21513.25|21513.25|21513.36|21513.36|21513.13|21513.13|0
1644841530000|2022-02-14 12:25:30|21513.36|21513.36|21513.44|21513.44|21513.53|21513.53|21513.36|21513.36|0
1644841540000|2022-02-14 12:25:40|21513.49|21513.49|21512.57|21512.57|21513.56|21513.56|21512.57|21512.57|0
1644841550000|2022-02-14 12:25:50|21512.51|21512.51|21512.38|21512.38|21512.8|21512.8|21512.38|21512.38|0
1644841560000|2022-02-14 12:26:00|21512.32|21512.32|21511.38|21511.38|21512.32|21512.32|21511.38|21511.38|0
1644841570000|2022-02-14 12:26:10|21511.41|21511.41|21511.14|21511.14|21511.51|21511.51|21511.13|21511.13|0
1644841580000|2022-02-14 12:26:20|21511.21|21511.21|21512.05|21512.05|21512.05|21512.05|21511.21|21511.21|0
1644841590000|2022-02-14 12:26:30|21511.92|21511.92|21511.97|21511.97|21511.97|21511.97|21511.74|21511.74|0
1644841600000|2022-02-14 12:26:40|21511.85|21511.85|21512.16|21512.16|21512.28|21512.28|21511.85|21511.85|0
1644841610000|2022-02-14 12:26:50|21512.23|21512.23|21513.22|21513.22|21513.48|21513.48|21512.23|21512.23|0
1644841620000|2022-02-14 12:27:00|21513.15|21513.15|21513.49|21513.49|21513.72|21513.72|21513.15|21513.15|0
1644841630000|2022-02-14 12:27:10|21513.44|21513.44|21515.25|21515.25|21515.25|21515.25|21513.44|21513.44|0
1644841640000|2022-02-14 12:27:20|21515.41|21515.41|21516.67|21516.67|21516.85|21516.85|21515.31|21515.31|0
1644841650000|2022-02-14 12:27:30|21516.78|21516.78|21517.08|21517.08|21517.1|21517.1|21516.78|21516.78|0
1644841660000|2022-02-14 12:27:40|21517.17|21517.17|21517.2|21517.2|21517.39|21517.39|21517.04|21517.04|0
1644841670000|2022-02-14 12:27:50|21517.17|21517.17|21517.11|21517.11|21517.17|21517.17|21516.99|21516.99|0
1644841680000|2022-02-14 12:28:00|21517.41|21517.41|21518.18|21518.18|21518.18|21518.18|21517.26|21517.26|0
1644841690000|2022-02-14 12:28:10|21518.12|21518.12|21518.59|21518.59|21518.59|21518.59|21518.12|21518.12|0
1644841700000|2022-02-14 12:28:20|21518.68|21518.68|21519.68|21519.68|21519.68|21519.68|21518.57|21518.57|0
1644841710000|2022-02-14 12:28:30|21519.63|21519.63|21519.85|21519.85|21519.85|21519.85|21519.63|21519.63|0
1644841720000|2022-02-14 12:28:40|21519.81|21519.81|21519.79|21519.79|21519.83|21519.83|21519.58|21519.58|0
1644841730000|2022-02-14 12:28:50|21519.93|21519.93|21519.29|21519.29|21519.93|21519.93|21518.77|21518.77|0
1644841740000|2022-02-14 12:29:00|21519.04|21519.04|21519.53|21519.53|21519.53|21519.53|21518.65|21518.65|0
1644841750000|2022-02-14 12:29:10|21519.49|21519.49|21519.6|21519.6|21519.64|21519.64|21519.49|21519.49|0
1644841760000|2022-02-14 12:29:20|21519.82|21519.82|21520.44|21520.44|21520.51|21520.51|21519.82|21519.82|0
1644841770000|2022-02-14 12:29:30|21520.51|21520.51|21520.79|21520.79|21520.81|21520.81|21520.51|21520.51|0
1644841780000|2022-02-14 12:29:40|21520.85|21520.85|21521.1|21521.1|21521.31|21521.31|21520.73|21520.73|0
1644841790000|2022-02-14 12:29:50|21521.04|21521.04|21520.91|21520.91|21521.04|21521.04|21520.61|21520.61|0
1644841800000|2022-02-14 12:30:00|21520.98|21520.98|21521.79|21521.79|21522.15|21522.15|21520.98|21520.98|0
1644841810000|2022-02-14 12:30:10|21521.73|21521.73|21521.32|21521.32|21521.93|21521.93|21521.32|21521.32|0
1644841820000|2022-02-14 12:30:20|21521.2|21521.2|21521.55|21521.55|21521.64|21521.64|21521.13|21521.13|0
1644841830000|2022-02-14 12:30:30|21521.67|21521.67|21522.05|21522.05|21522.19|21522.19|21521.02|21521.02|0
1644841840000|2022-02-14 12:30:40|21522.31|21522.31|21526.04|21526.04|21526.04|21526.04|21522.31|21522.31|0
1644841850000|2022-02-14 12:30:50|21526.18|21526.18|21529.67|21529.67|21529.67|21529.67|21526.18|21526.18|0
1644841860000|2022-02-14 12:31:00|21529.69|21529.69|21530.09|21530.09|21530.09|21530.09|21529.59|21529.59|0
1644841870000|2022-02-14 12:31:10|21529.98|21529.98|21531.15|21531.15|21531.15|21531.15|21529.98|21529.98|0
1644841880000|2022-02-14 12:31:20|21531.27|21531.27|21532.32|21532.32|21532.32|21532.32|21531.27|21531.27|0
1644841890000|2022-02-14 12:31:30|21532.57|21532.57|21534.37|21534.37|21534.37|21534.37|21532.57|21532.57|0
1644841900000|2022-02-14 12:31:40|21534.43|21534.43|21534.93|21534.93|21534.95|21534.95|21534.43|21534.43|0
1644841910000|2022-02-14 12:31:50|21534.83|21534.83|21534.73|21534.73|21534.83|21534.83|21534.46|21534.46|0
1644841920000|2022-02-14 12:32:00|21534.84|21534.84|21534.83|21534.83|21535.01|21535.01|21534.42|21534.42|0
1644841930000|2022-02-14 12:32:10|21534.92|21534.92|21535.21|21535.21|21535.21|21535.21|21534.23|21534.23|0
1644841940000|2022-02-14 12:32:20|21535|21535|21535.79|21535.79|21535.79|21535.79|21535|21535|0
1644841950000|2022-02-14 12:32:30|21535.55|21535.55|21536.16|21536.16|21536.16|21536.16|21535.55|21535.55|0
1644841960000|2022-02-14 12:32:40|21536.15|21536.15|21536.15|21536.15|21536.15|21536.15|21536.15|21536.15|0
1644841970000|2022-02-14 12:32:50|21536.23|21536.23|21536.56|21536.56|21536.62|21536.62|21536.23|21536.23|0
1644841980000|2022-02-14 12:33:00|21536.48|21536.48|21535.79|21535.79|21536.58|21536.58|21535.79|21535.79|0
1644841990000|2022-02-14 12:33:10|21535.57|21535.57|21535.49|21535.49|21535.61|21535.61|21534.87|21534.87|0
1644842000000|2022-02-14 12:33:20|21535.34|21535.34|21535.39|21535.39|21535.39|21535.39|21535.25|21535.25|0
1644842010000|2022-02-14 12:33:30|21535.2|21535.2|21534.5|21534.5|21535.2|21535.2|21534.43|21534.43|0
1644842020000|2022-02-14 12:33:40|21534.56|21534.56|21534.82|21534.82|21534.82|21534.82|21534.56|21534.56|0
1644842030000|2022-02-14 12:33:50|21534.91|21534.91|21535|21535|21535|21535|21534.85|21534.85|0
1644842040000|2022-02-14 12:34:00|21534.81|21534.81|21534.89|21534.89|21535.18|21535.18|21534.81|21534.81|0
1644842050000|2022-02-14 12:34:10|21535.02|21535.02|21534.84|21534.84|21535.17|21535.17|21534.74|21534.74|0
1644842060000|2022-02-14 12:34:20|21534.87|21534.87|21534.56|21534.56|21534.94|21534.94|21534.56|21534.56|0
1644842070000|2022-02-14 12:34:30|21534.52|21534.52|21533.29|21533.29|21534.52|21534.52|21533.27|21533.27|0
1644842080000|2022-02-14 12:34:40|21533.27|21533.27|21533.07|21533.07|21533.45|21533.45|21533.07|21533.07|0
1644842090000|2022-02-14 12:34:50|21533.21|21533.21|21532.77|21532.77|21533.24|21533.24|21532.66|21532.66|0
1644842100000|2022-02-14 12:35:00|21532.62|21532.62|21530.35|21530.35|21532.62|21532.62|21530.35|21530.35|0
1644842110000|2022-02-14 12:35:10|21530.42|21530.42|21529.85|21529.85|21530.42|21530.42|21529.66|21529.66|0
1644842120000|2022-02-14 12:35:20|21529.96|21529.96|21530.2|21530.2|21530.2|21530.2|21529.79|21529.79|0
1644842130000|2022-02-14 12:35:30|21530.17|21530.17|21531.1|21531.1|21531.1|21531.1|21530.17|21530.17|0
1644842140000|2022-02-14 12:35:40|21531.24|21531.24|21531.55|21531.55|21531.55|21531.55|21531.24|21531.24|0
1644842150000|2022-02-14 12:35:50|21531.3|21531.3|21531.17|21531.17|21531.52|21531.52|21531.01|21531.01|0
1644842160000|2022-02-14 12:36:00|21530.81|21530.81|21529.76|21529.76|21530.81|21530.81|21529.76|21529.76|0
1644842170000|2022-02-14 12:36:10|21529.69|21529.69|21529.3|21529.3|21529.69|21529.69|21529.25|21529.25|0
1644842180000|2022-02-14 12:36:20|21529.52|21529.52|21529.92|21529.92|21529.92|21529.92|21529.52|21529.52|0
1644842190000|2022-02-14 12:36:30|21529.72|21529.72|21530.93|21530.93|21531.09|21531.09|21529.64|21529.64|0
1644842200000|2022-02-14 12:36:40|21531.14|21531.14|21531.45|21531.45|21531.45|21531.45|21531.14|21531.14|0
1644842210000|2022-02-14 12:36:50|21531.56|21531.56|21531.56|21531.56|21531.56|21531.56|21531.56|21531.56|0
1644842220000|2022-02-14 12:37:00|21531.33|21531.33|21528.1|21528.1|21531.33|21531.33|21528.1|21528.1|0
1644842230000|2022-02-14 12:37:10|21528.17|21528.17|21527.74|21527.74|21528.18|21528.18|21527.74|21527.74|0
1644842240000|2022-02-14 12:37:20|21527.81|21527.81|21527.48|21527.48|21527.81|21527.81|21527.48|21527.48|0
1644842250000|2022-02-14 12:37:30|21527.44|21527.44|21527.55|21527.55|21527.55|21527.55|21527.44|21527.44|0
1644842260000|2022-02-14 12:37:40|21527.52|21527.52|21527.75|21527.75|21527.92|21527.92|21527.52|21527.52|0
1644842270000|2022-02-14 12:37:50|21527.83|21527.83|21528.12|21528.12|21528.34|21528.34|21527.74|21527.74|0
1644842280000|2022-02-14 12:38:00|21528.18|21528.18|21527.79|21527.79|21528.27|21528.27|21527.79|21527.79|0
1644842290000|2022-02-14 12:38:10|21528.1|21528.1|21528.04|21528.04|21528.15|21528.15|21527.95|21527.95|0
1644842300000|2022-02-14 12:38:20|21528.1|21528.1|21527.65|21527.65|21528.1|21528.1|21527.47|21527.47|0
1644842310000|2022-02-14 12:38:30|21527.72|21527.72|21527.33|21527.33|21527.72|21527.72|21526.86|21526.86|0
1644842320000|2022-02-14 12:38:40|21527.47|21527.47|21527.55|21527.55|21527.55|21527.55|21527.43|21527.43|0
1644842330000|2022-02-14 12:38:50|21527.5|21527.5|21532.09|21532.09|21532.09|21532.09|21527.5|21527.5|0
1644842340000|2022-02-14 12:39:00|21532.27|21532.27|21551.23|21551.23|21551.23|21551.23|21532.27|21532.27|0
1644842350000|2022-02-14 12:39:10|21551.72|21551.72|21575.22|21575.22|21575.22|21575.22|21551.72|21551.72|0
1644842360000|2022-02-14 12:39:20|21575.01|21575.01|21578.3|21578.3|21579.39|21579.39|21575.01|21575.01|0
1644842370000|2022-02-14 12:39:30|21578.26|21578.26|21583.66|21583.66|21583.66|21583.66|21578.21|21578.21|0
1644842380000|2022-02-14 12:39:40|21583.7|21583.7|21589.46|21589.46|21589.57|21589.57|21583.7|21583.7|0
1644842390000|2022-02-14 12:39:50|21589.66|21589.66|21590.53|21590.53|21590.53|21590.53|21589.15|21589.15|0
1644842400000|2022-02-14 12:40:00|21590.63|21590.63|21605.45|21605.45|21605.45|21605.45|21590.52|21590.52|0
1644842410000|2022-02-14 12:40:10|21605.39|21605.39|21610.84|21610.84|21610.84|21610.84|21605.39|21605.39|0
1644842420000|2022-02-14 12:40:20|21611.06|21611.06|21613.58|21613.58|21613.58|21613.58|21611.06|21611.06|0
1644842430000|2022-02-14 12:40:30|21613.79|21613.79|21616.87|21616.87|21617.03|21617.03|21613.75|21613.75|0
1644842440000|2022-02-14 12:40:40|21616.97|21616.97|21615.98|21615.98|21617.77|21617.77|21615.98|21615.98|0
1644842450000|2022-02-14 12:40:50|21615.94|21615.94|21616.02|21616.02|21616.23|21616.23|21615.56|21615.56|0
1644842460000|2022-02-14 12:41:00|21615.97|21615.97|21616.08|21616.08|21616.08|21616.08|21614.97|21614.97|0
1644842470000|2022-02-14 12:41:10|21616.04|21616.04|21616.43|21616.43|21616.43|21616.43|21616.02|21616.02|0
1644842480000|2022-02-14 12:41:20|21616.52|21616.52|21616.23|21616.23|21616.65|21616.65|21615.75|21615.75|0
1644842490000|2022-02-14 12:41:30|21616.37|21616.37|21616.96|21616.96|21617.05|21617.05|21616.37|21616.37|0
1644842500000|2022-02-14 12:41:40|21616.91|21616.91|21617.6|21617.6|21617.6|21617.6|21616.8|21616.8|0
1644842510000|2022-02-14 12:41:50|21617.5|21617.5|21617.27|21617.27|21617.56|21617.56|21617.08|21617.08|0
1644842520000|2022-02-14 12:42:00|21617.1|21617.1|21616.87|21616.87|21617.57|21617.57|21616.87|21616.87|0
1644842530000|2022-02-14 12:42:10|21617.02|21617.02|21617.61|21617.61|21618.02|21618.02|21617.02|21617.02|0
1644842540000|2022-02-14 12:42:20|21617.75|21617.75|21621.84|21621.84|21621.84|21621.84|21617.75|21617.75|0
1644842550000|2022-02-14 12:42:30|21621.99|21621.99|21625.1|21625.1|21625.33|21625.33|21621.99|21621.99|0
1644842560000|2022-02-14 12:42:40|21624.99|21624.99|21626.06|21626.06|21626.19|21626.19|21624.99|21624.99|0
1644842570000|2022-02-14 12:42:50|21626.12|21626.12|21628.35|21628.35|21628.39|21628.39|21625.89|21625.89|0
1644842580000|2022-02-14 12:43:00|21627.87|21627.87|21628.82|21628.82|21629.35|21629.35|21627.83|21627.83|0
1644842590000|2022-02-14 12:43:10|21629.03|21629.03|21629.99|21629.99|21629.99|21629.99|21629.03|21629.03|0
1644842600000|2022-02-14 12:43:20|21630.03|21630.03|21633.24|21633.24|21633.24|21633.24|21630.03|21630.03|0
1644842610000|2022-02-14 12:43:30|21633.29|21633.29|21638.71|21638.71|21638.71|21638.71|21633.25|21633.25|0
1644842620000|2022-02-14 12:43:40|21639.67|21639.67|21650.77|21650.77|21651.17|21651.17|21639.67|21639.67|0
1644842630000|2022-02-14 12:43:50|21650.84|21650.84|21651.51|21651.51|21652.01|21652.01|21650.72|21650.72|0
1644842640000|2022-02-14 12:44:00|21651.84|21651.84|21652.94|21652.94|21653.37|21653.37|21651.84|21651.84|0
1644842650000|2022-02-14 12:44:10|21652.87|21652.87|21653.69|21653.69|21653.73|21653.73|21652.87|21652.87|0
1644842660000|2022-02-14 12:44:20|21653.82|21653.82|21656.55|21656.55|21656.55|21656.55|21653.82|21653.82|0
1644842670000|2022-02-14 12:44:30|21656.62|21656.62|21657.53|21657.53|21657.85|21657.85|21656.62|21656.62|0
1644842680000|2022-02-14 12:44:40|21657.39|21657.39|21658.08|21658.08|21658.19|21658.19|21657.33|21657.33|0
1644842690000|2022-02-14 12:44:50|21658.07|21658.07|21659.08|21659.08|21659.08|21659.08|21657.61|21657.61|0
1644842700000|2022-02-14 12:45:00|21659.33|21659.33|21660.65|21660.65|21660.68|21660.68|21659.21|21659.21|0
1644842710000|2022-02-14 12:45:10|21660.47|21660.47|21664.16|21664.16|21664.16|21664.16|21660.42|21660.42|0
1644842720000|2022-02-14 12:45:20|21664.38|21664.38|21673.16|21673.16|21673.26|21673.26|21664.38|21664.38|0
1644842730000|2022-02-14 12:45:30|21673.38|21673.38|21677.03|21677.03|21677.03|21677.03|21673.38|21673.38|0
1644842740000|2022-02-14 12:45:40|21677.09|21677.09|21677.4|21677.4|21677.51|21677.51|21676.78|21676.78|0
1644842750000|2022-02-14 12:45:50|21677.45|21677.45|21679.66|21679.66|21679.66|21679.66|21677.4|21677.4|0
1644842760000|2022-02-14 12:46:00|21679.68|21679.68|21682.49|21682.49|21682.49|21682.49|21679.68|21679.68|0
1644842770000|2022-02-14 12:46:10|21682.6|21682.6|21679.87|21679.87|21682.6|21682.6|21679.43|21679.43|0
1644842780000|2022-02-14 12:46:20|21680.17|21680.17|21680.32|21680.32|21680.78|21680.78|21679.74|21679.74|0
1644842790000|2022-02-14 12:46:30|21680.11|21680.11|21681.06|21681.06|21681.06|21681.06|21679.66|21679.66|0
1644842800000|2022-02-14 12:46:40|21681.02|21681.02|21681.04|21681.04|21681.31|21681.31|21680.97|21680.97|0
1644842810000|2022-02-14 12:46:50|21680.81|21680.81|21682.24|21682.24|21682.59|21682.59|21680.81|21680.81|0
1644842820000|2022-02-14 12:47:00|21682.44|21682.44|21682.36|21682.36|21682.69|21682.69|21682.12|21682.12|0
1644842830000|2022-02-14 12:47:10|21682.26|21682.26|21682.68|21682.68|21682.76|21682.76|21682.08|21682.08|0
1644842840000|2022-02-14 12:47:20|21682.84|21682.84|21686.07|21686.07|21686.07|21686.07|21682.84|21682.84|0
1644842850000|2022-02-14 12:47:30|21686.11|21686.11|21691.13|21691.13|21691.13|21691.13|21686.11|21686.11|0
1644842860000|2022-02-14 12:47:40|21691.24|21691.24|21693.01|21693.01|21693.06|21693.06|21691.18|21691.18|0
1644842870000|2022-02-14 12:47:50|21693.07|21693.07|21694.9|21694.9|21695.16|21695.16|21693.07|21693.07|0
1644842880000|2022-02-14 12:48:00|21695.11|21695.11|21695.79|21695.79|21695.86|21695.86|21695.11|21695.11|0
1644842890000|2022-02-14 12:48:10|21695.94|21695.94|21696.39|21696.39|21696.39|21696.39|21695.75|21695.75|0
1644842900000|2022-02-14 12:48:20|21696.36|21696.36|21695.76|21695.76|21696.44|21696.44|21695.76|21695.76|0
1644842910000|2022-02-14 12:48:30|21695.64|21695.64|21693.66|21693.66|21695.93|21695.93|21693.66|21693.66|0
1644842920000|2022-02-14 12:48:40|21693.8|21693.8|21694.04|21694.04|21694.82|21694.82|21693.65|21693.65|0
1644842930000|2022-02-14 12:48:50|21693.87|21693.87|21694.17|21694.17|21694.29|21694.29|21693.87|21693.87|0
1644842940000|2022-02-14 12:49:00|21694.26|21694.26|21694.51|21694.51|21695.1|21695.1|21694.14|21694.14|0
1644842950000|2022-02-14 12:49:10|21694.29|21694.29|21691.98|21691.98|21694.29|21694.29|21691.4|21691.4|0
1644842960000|2022-02-14 12:49:20|21691.9|21691.9|21691.33|21691.33|21691.9|21691.9|21690.83|21690.83|0
1644842970000|2022-02-14 12:49:30|21691.38|21691.38|21681.02|21681.02|21691.38|21691.38|21681.02|21681.02|0
1644842980000|2022-02-14 12:49:40|21680.71|21680.71|21674.63|21674.63|21680.71|21680.71|21674.54|21674.54|0
1644842990000|2022-02-14 12:49:50|21674.5|21674.5|21673.9|21673.9|21674.5|21674.5|21673.57|21673.57|0
1644843000000|2022-02-14 12:50:00|21673.83|21673.83|21670.85|21670.85|21673.83|21673.83|21670.85|21670.85|0
1644843010000|2022-02-14 12:50:10|21671.02|21671.02|21671.19|21671.19|21671.38|21671.38|21670.8|21670.8|0
1644843020000|2022-02-14 12:50:20|21671.14|21671.14|21670.26|21670.26|21671.14|21671.14|21670.26|21670.26|0
1644843030000|2022-02-14 12:50:30|21670.33|21670.33|21671.64|21671.64|21671.68|21671.68|21670.33|21670.33|0
1644843040000|2022-02-14 12:50:40|21671.13|21671.13|21671.26|21671.26|21671.45|21671.45|21670.89|21670.89|0
1644843050000|2022-02-14 12:50:50|21671.18|21671.18|21669.38|21669.38|21671.18|21671.18|21669.38|21669.38|0
1644843060000|2022-02-14 12:51:00|21669.14|21669.14|21662.3|21662.3|21669.17|21669.17|21662.3|21662.3|0
1644843070000|2022-02-14 12:51:10|21662.14|21662.14|21656.56|21656.56|21662.14|21662.14|21656.56|21656.56|0
1644843080000|2022-02-14 12:51:20|21656.46|21656.46|21652.71|21652.71|21656.46|21656.46|21652.59|21652.59|0
1644843090000|2022-02-14 12:51:30|21652.59|21652.59|21651.97|21651.97|21652.59|21652.59|21651.97|21651.97|0
1644843100000|2022-02-14 12:51:40|21651.93|21651.93|21651.14|21651.14|21652.15|21652.15|21651.14|21651.14|0
1644843110000|2022-02-14 12:51:50|21650.99|21650.99|21647.82|21647.82|21650.99|21650.99|21647.81|21647.81|0
1644843120000|2022-02-14 12:52:00|21647.79|21647.79|21647.31|21647.31|21647.94|21647.94|21647.31|21647.31|0
1644843130000|2022-02-14 12:52:10|21646.98|21646.98|21647.04|21647.04|21647.04|21647.04|21646.66|21646.66|0
1644843140000|2022-02-14 12:52:20|21646.89|21646.89|21645.54|21645.54|21647.29|21647.29|21645.54|21645.54|0
1644843150000|2022-02-14 12:52:30|21645.66|21645.66|21643.57|21643.57|21645.66|21645.66|21643.57|21643.57|0
1644843160000|2022-02-14 12:52:40|21643.48|21643.48|21643.53|21643.53|21643.53|21643.53|21643.12|21643.12|0
1644843170000|2022-02-14 12:52:50|21643.62|21643.62|21643.8|21643.8|21643.99|21643.99|21643.62|21643.62|0
1644843180000|2022-02-14 12:53:00|21643.74|21643.74|21643.98|21643.98|21644.29|21644.29|21643.7|21643.7|0
1644843190000|2022-02-14 12:53:10|21643.77|21643.77|21643.18|21643.18|21643.77|21643.77|21643|21643|0
1644843200000|2022-02-14 12:53:20|21643.24|21643.24|21642.9|21642.9|21643.29|21643.29|21642.61|21642.61|0
1644843210000|2022-02-14 12:53:30|21642.81|21642.81|21642.94|21642.94|21642.94|21642.94|21642.19|21642.19|0
1644843220000|2022-02-14 12:53:40|21642.89|21642.89|21642.95|21642.95|21643.2|21643.2|21642.89|21642.89|0
1644843230000|2022-02-14 12:53:50|21642.9|21642.9|21642.65|21642.65|21642.9|21642.9|21642.52|21642.52|0
1644843240000|2022-02-14 12:54:00|21642.59|21642.59|21641.21|21641.21|21642.84|21642.84|21641.15|21641.15|0
1644843250000|2022-02-14 12:54:10|21640.82|21640.82|21641.01|21641.01|21641.2|21641.2|21640.82|21640.82|0
1644843260000|2022-02-14 12:54:20|21641.05|21641.05|21640.84|21640.84|21641.11|21641.11|21640.84|21640.84|0
1644843270000|2022-02-14 12:54:30|21640.76|21640.76|21639.31|21639.31|21640.76|21640.76|21639.31|21639.31|0
1644843280000|2022-02-14 12:54:40|21639.37|21639.37|21638.7|21638.7|21639.37|21639.37|21638.46|21638.46|0
1644843290000|2022-02-14 12:54:50|21638.66|21638.66|21638.79|21638.79|21638.79|21638.79|21638.07|21638.07|0
1644843300000|2022-02-14 12:55:00|21638.74|21638.74|21638.62|21638.62|21639.01|21639.01|21638.59|21638.59|0
1644843310000|2022-02-14 12:55:10|21638.21|21638.21|21643.66|21643.66|21643.72|21643.72|21638.07|21638.07|0
1644843320000|2022-02-14 12:55:20|21643.78|21643.78|21644.04|21644.04|21644.12|21644.12|21643.78|21643.78|0
1644843330000|2022-02-14 12:55:30|21644.07|21644.07|21646.21|21646.21|21646.21|21646.21|21644.07|21644.07|0
1644843340000|2022-02-14 12:55:40|21646.43|21646.43|21645.49|21645.49|21646.63|21646.63|21645.47|21645.47|0
1644843350000|2022-02-14 12:55:50|21645.56|21645.56|21645.25|21645.25|21645.58|21645.58|21644.92|21644.92|0
1644843360000|2022-02-14 12:56:00|21645.32|21645.32|21645.05|21645.05|21645.33|21645.33|21645.05|21645.05|0
1644843370000|2022-02-14 12:56:10|21644.83|21644.83|21644.44|21644.44|21644.97|21644.97|21644.44|21644.44|0
1644843380000|2022-02-14 12:56:20|21644.39|21644.39|21644.22|21644.22|21644.5|21644.5|21644.22|21644.22|0
1644843390000|2022-02-14 12:56:30|21644.01|21644.01|21644.08|21644.08|21644.08|21644.08|21643.95|21643.95|0
1644843400000|2022-02-14 12:56:40|21644.11|21644.11|21644.97|21644.97|21644.97|21644.97|21644.11|21644.11|0
1644843410000|2022-02-14 12:56:50|21645.27|21645.27|21645.3|21645.3|21645.44|21645.44|21645.23|21645.23|0
1644843420000|2022-02-14 12:57:00|21645.24|21645.24|21644.88|21644.88|21645.38|21645.38|21644.8|21644.8|0
1644843430000|2022-02-14 12:57:10|21644.73|21644.73|21644.88|21644.88|21644.94|21644.94|21644.7|21644.7|0
1644843440000|2022-02-14 12:57:20|21644.81|21644.81|21645.46|21645.46|21645.48|21645.48|21644.81|21644.81|0
1644843450000|2022-02-14 12:57:30|21645.6|21645.6|21646.85|21646.85|21646.98|21646.98|21645.6|21645.6|0
1644843460000|2022-02-14 12:57:40|21646.78|21646.78|21647.19|21647.19|21647.19|21647.19|21646.72|21646.72|0
1644843470000|2022-02-14 12:57:50|21647.5|21647.5|21647.63|21647.63|21647.78|21647.78|21647.5|21647.5|0
1644843480000|2022-02-14 12:58:00|21647.88|21647.88|21650|21650|21650|21650|21647.63|21647.63|0
1644843490000|2022-02-14 12:58:10|21650.2|21650.2|21650.23|21650.23|21650.25|21650.25|21650.09|21650.09|0
1644843500000|2022-02-14 12:58:20|21650.27|21650.27|21650.7|21650.7|21650.7|21650.7|21649.78|21649.78|0
1644843510000|2022-02-14 12:58:30|21650.63|21650.63|21650.97|21650.97|21650.97|21650.97|21650.63|21650.63|0
1644843520000|2022-02-14 12:58:40|21650.94|21650.94|21650.44|21650.44|21650.94|21650.94|21650.42|21650.42|0
1644843530000|2022-02-14 12:58:50|21650.42|21650.42|21650.87|21650.87|21651.17|21651.17|21650.42|21650.42|0
1644843540000|2022-02-14 12:59:00|21650.92|21650.92|21651.67|21651.67|21651.77|21651.77|21650.9|21650.9|0
1644843550000|2022-02-14 12:59:10|21651.41|21651.41|21652.59|21652.59|21653.15|21653.15|21651.41|21651.41|0
1644843560000|2022-02-14 12:59:20|21652.79|21652.79|21653.06|21653.06|21653.19|21653.19|21652.68|21652.68|0
1644843570000|2022-02-14 12:59:30|21653.1|21653.1|21653.42|21653.42|21653.42|21653.42|21652.85|21652.85|0
1644843580000|2022-02-14 12:59:40|21653.37|21653.37|21654.14|21654.14|21654.14|21654.14|21653.37|21653.37|0
1644843590000|2022-02-14 12:59:50|21654.27|21654.27|21653.84|21653.84|21654.37|21654.37|21653.59|21653.59|0
1644843600000|2022-02-14 13:00:00|21653.77|21653.77|21653.32|21653.32|21653.77|21653.77|21653.32|21653.32|0
1644843610000|2022-02-14 13:00:10|21653.72|21653.72|21654.14|21654.14|21654.14|21654.14|21653.49|21653.49|0
1644843620000|2022-02-14 13:00:20|21654.06|21654.06|21654.02|21654.02|21654.06|21654.06|21653.73|21653.73|0
1644843630000|2022-02-14 13:00:30|21653.81|21653.81|21654.37|21654.37|21654.58|21654.58|21653.81|21653.81|0
1644843640000|2022-02-14 13:00:40|21654.24|21654.24|21654.31|21654.31|21654.51|21654.51|21654.19|21654.19|0
1644843650000|2022-02-14 13:00:50|21654.26|21654.26|21654.25|21654.25|21654.34|21654.34|21654.21|21654.21|0
1644843660000|2022-02-14 13:01:00|21654.38|21654.38|21655.33|21655.33|21655.45|21655.45|21654.38|21654.38|0
1644843670000|2022-02-14 13:01:10|21655.44|21655.44|21658.41|21658.41|21658.41|21658.41|21655.44|21655.44|0
1644843680000|2022-02-14 13:01:20|21658.31|21658.31|21661.74|21661.74|21661.74|21661.74|21658.31|21658.31|0
1644843690000|2022-02-14 13:01:30|21661.82|21661.82|21668.71|21668.71|21669.06|21669.06|21661.82|21661.82|0
1644843700000|2022-02-14 13:01:40|21668.78|21668.78|21668.86|21668.86|21669.36|21669.36|21668.78|21668.78|0
1644843710000|2022-02-14 13:01:50|21668.79|21668.79|21667.3|21667.3|21668.79|21668.79|21667.16|21667.16|0
1644843720000|2022-02-14 13:02:00|21667.36|21667.36|21665.99|21665.99|21667.7|21667.7|21665.99|21665.99|0
1644843730000|2022-02-14 13:02:10|21665.93|21665.93|21664.32|21664.32|21665.93|21665.93|21664|21664|0
1644843740000|2022-02-14 13:02:20|21664.25|21664.25|21663.97|21663.97|21664.25|21664.25|21663.93|21663.93|0
1644843750000|2022-02-14 13:02:30|21664.04|21664.04|21663.11|21663.11|21664.04|21664.04|21663.11|21663.11|0
1644843760000|2022-02-14 13:02:40|21663.18|21663.18|21663.18|21663.18|21663.55|21663.55|21663.08|21663.08|0
1644843770000|2022-02-14 13:02:50|21663.31|21663.31|21662.31|21662.31|21663.61|21663.61|21662.31|21662.31|0
1644843780000|2022-02-14 13:03:00|21662.16|21662.16|21662|21662|21662.42|21662.42|21661.97|21661.97|0
1644843790000|2022-02-14 13:03:10|21661.85|21661.85|21661.93|21661.93|21662.18|21662.18|21661.81|21661.81|0
1644843800000|2022-02-14 13:03:20|21661.96|21661.96|21662.16|21662.16|21662.16|21662.16|21661.73|21661.73|0
1644843810000|2022-02-14 13:03:30|21662.36|21662.36|21662.28|21662.28|21662.76|21662.76|21662.28|21662.28|0
1644843820000|2022-02-14 13:03:40|21662.35|21662.35|21662.2|21662.2|21662.35|21662.35|21662.14|21662.14|0
1644843830000|2022-02-14 13:03:50|21662.1|21662.1|21661.69|21661.69|21662.1|21662.1|21661.69|21661.69|0
1644843840000|2022-02-14 13:04:00|21661.76|21661.76|21657.8|21657.8|21661.76|21661.76|21657.76|21657.76|0
1644843850000|2022-02-14 13:04:10|21657.74|21657.74|21658.55|21658.55|21658.65|21658.65|21657.51|21657.51|0
1644843860000|2022-02-14 13:04:20|21658.63|21658.63|21658.09|21658.09|21658.63|21658.63|21658.02|21658.02|0
1644843870000|2022-02-14 13:04:30|21658.15|21658.15|21658.18|21658.18|21658.19|21658.19|21657.93|21657.93|0
1644843880000|2022-02-14 13:04:40|21657.8|21657.8|21657.18|21657.18|21657.94|21657.94|21657.18|21657.18|0
1644843890000|2022-02-14 13:04:50|21657.08|21657.08|21656.42|21656.42|21657.19|21657.19|21656.29|21656.29|0
1644843900000|2022-02-14 13:05:00|21656.4|21656.4|21656.41|21656.41|21656.62|21656.62|21656.38|21656.38|0
1644843910000|2022-02-14 13:05:10|21656.75|21656.75|21660.3|21660.3|21660.3|21660.3|21656.75|21656.75|0
1644843920000|2022-02-14 13:05:20|21660.39|21660.39|21662.23|21662.23|21662.46|21662.46|21660.39|21660.39|0
1644843930000|2022-02-14 13:05:30|21662.34|21662.34|21662.88|21662.88|21662.88|21662.88|21662.34|21662.34|0
1644843940000|2022-02-14 13:05:40|21663.26|21663.26|21663.83|21663.83|21663.83|21663.83|21663.19|21663.19|0
1644843950000|2022-02-14 13:05:50|21663.97|21663.97|21663.87|21663.87|21663.97|21663.97|21663.81|21663.81|0
1644843960000|2022-02-14 13:06:00|21663.96|21663.96|21663.19|21663.19|21663.96|21663.96|21663.19|21663.19|0
1644843970000|2022-02-14 13:06:10|21663.21|21663.21|21663.73|21663.73|21663.73|21663.73|21663.21|21663.21|0
1644843980000|2022-02-14 13:06:20|21663.99|21663.99|21663.8|21663.8|21663.99|21663.99|21663.8|21663.8|0
1644843990000|2022-02-14 13:06:30|21663.83|21663.83|21664.65|21664.65|21664.65|21664.65|21663.83|21663.83|0
1644844000000|2022-02-14 13:06:40|21664.55|21664.55|21664.84|21664.84|21664.84|21664.84|21664.55|21664.55|0
1644844010000|2022-02-14 13:06:50|21664.79|21664.79|21663.28|21663.28|21664.79|21664.79|21663.28|21663.28|0
1644844020000|2022-02-14 13:07:00|21663.36|21663.36|21662.66|21662.66|21663.36|21663.36|21662.66|21662.66|0
1644844030000|2022-02-14 13:07:10|21662.59|21662.59|21662.72|21662.72|21663.14|21663.14|21662.59|21662.59|0
1644844040000|2022-02-14 13:07:20|21662.68|21662.68|21661.13|21661.13|21662.68|21662.68|21661.13|21661.13|0
1644844050000|2022-02-14 13:07:30|21661.48|21661.48|21661.98|21661.98|21661.98|21661.98|21661.48|21661.48|0
1644844060000|2022-02-14 13:07:40|21661.93|21661.93|21661.59|21661.59|21661.97|21661.97|21661.59|21661.59|0
1644844070000|2022-02-14 13:07:50|21661.54|21661.54|21662.11|21662.11|21662.11|21662.11|21661.43|21661.43|0
1644844080000|2022-02-14 13:08:00|21662.18|21662.18|21664.42|21664.42|21664.59|21664.59|21662.18|21662.18|0
1644844090000|2022-02-14 13:08:10|21664.46|21664.46|21664.67|21664.67|21664.85|21664.85|21664.4|21664.4|0
1644844100000|2022-02-14 13:08:20|21664.74|21664.74|21664.72|21664.72|21664.74|21664.74|21664.54|21664.54|0
1644844110000|2022-02-14 13:08:30|21664.93|21664.93|21666.48|21666.48|21666.53|21666.53|21664.93|21664.93|0
1644844120000|2022-02-14 13:08:40|21666.67|21666.67|21666.69|21666.69|21666.69|21666.69|21666.54|21666.54|0
1644844130000|2022-02-14 13:08:50|21666.73|21666.73|21666.81|21666.81|21666.81|21666.81|21666.67|21666.67|0
1644844140000|2022-02-14 13:09:00|21666.92|21666.92|21669.96|21669.96|21669.96|21669.96|21666.92|21666.92|0
1644844150000|2022-02-14 13:09:10|21669.93|21669.93|21671.89|21671.89|21671.89|21671.89|21669.93|21669.93|0
1644844160000|2022-02-14 13:09:20|21671.77|21671.77|21671.74|21671.74|21671.99|21671.99|21671.67|21671.67|0
1644844170000|2022-02-14 13:09:30|21671.81|21671.81|21671.6|21671.6|21671.81|21671.81|21671.6|21671.6|0
1644844180000|2022-02-14 13:09:40|21671.72|21671.72|21671.54|21671.54|21671.72|21671.72|21671.34|21671.34|0
1644844190000|2022-02-14 13:09:50|21671.42|21671.42|21671.61|21671.61|21671.61|21671.61|21671.42|21671.42|0
1644844200000|2022-02-14 13:10:00|21671.53|21671.53|21670.89|21670.89|21671.65|21671.65|21670.65|21670.65|0
1644844210000|2022-02-14 13:10:10|21670.86|21670.86|21671|21671|21671|21671|21670.83|21670.83|0
1644844220000|2022-02-14 13:10:20|21670.76|21670.76|21670.1|21670.1|21670.76|21670.76|21670.1|21670.1|0
1644844230000|2022-02-14 13:10:30|21670.04|21670.04|21669.96|21669.96|21670.04|21670.04|21669.76|21669.76|0
1644844240000|2022-02-14 13:10:40|21669.76|21669.76|21669.37|21669.37|21669.76|21669.76|21669.37|21669.37|0
1644844250000|2022-02-14 13:10:50|21669.53|21669.53|21669.77|21669.77|21669.92|21669.92|21669.53|21669.53|0
1644844260000|2022-02-14 13:11:00|21669.7|21669.7|21669.38|21669.38|21669.7|21669.7|21669.25|21669.25|0
1644844270000|2022-02-14 13:11:10|21669.47|21669.47|21670.1|21670.1|21670.1|21670.1|21669.47|21669.47|0
1644844280000|2022-02-14 13:11:20|21670.31|21670.31|21670.99|21670.99|21671.1|21671.1|21670.31|21670.31|0
1644844290000|2022-02-14 13:11:30|21670.89|21670.89|21670.5|21670.5|21670.89|21670.89|21670.5|21670.5|0
1644844300000|2022-02-14 13:11:40|21670.58|21670.58|21670.09|21670.09|21670.58|21670.58|21669.71|21669.71|0
1644844310000|2022-02-14 13:11:50|21670.16|21670.16|21671.15|21671.15|21671.15|21671.15|21670.12|21670.12|0
1644844320000|2022-02-14 13:12:00|21671.12|21671.12|21671.41|21671.41|21671.52|21671.52|21670.88|21670.88|0
1644844330000|2022-02-14 13:12:10|21671.3|21671.3|21670.71|21670.71|21671.3|21671.3|21670.71|21670.71|0
1644844340000|2022-02-14 13:12:20|21670.65|21670.65|21671.44|21671.44|21671.59|21671.59|21670.59|21670.59|0
1644844350000|2022-02-14 13:12:30|21671.64|21671.64|21671.86|21671.86|21671.89|21671.89|21671.64|21671.64|0
1644844360000|2022-02-14 13:12:40|21671.89|21671.89|21673.13|21673.13|21673.13|21673.13|21671.89|21671.89|0
1644844370000|2022-02-14 13:12:50|21673.09|21673.09|21673.85|21673.85|21673.85|21673.85|21672.84|21672.84|0
1644844380000|2022-02-14 13:13:00|21673.79|21673.79|21674.07|21674.07|21674.21|21674.21|21673.7|21673.7|0
1644844390000|2022-02-14 13:13:10|21674.03|21674.03|21674.94|21674.94|21674.94|21674.94|21674.01|21674.01|0
1644844400000|2022-02-14 13:13:20|21674.91|21674.91|21674.9|21674.9|21674.91|21674.91|21674.72|21674.72|0
1644844410000|2022-02-14 13:13:30|21675|21675|21674.37|21674.37|21675.01|21675.01|21674.37|21674.37|0
1644844420000|2022-02-14 13:13:40|21674.17|21674.17|21670.97|21670.97|21674.18|21674.18|21670.97|21670.97|0
1644844430000|2022-02-14 13:13:50|21670.96|21670.96|21669.6|21669.6|21670.96|21670.96|21669.6|21669.6|0
1644844440000|2022-02-14 13:14:00|21669.51|21669.51|21669.13|21669.13|21669.51|21669.51|21669|21669|0
1644844450000|2022-02-14 13:14:10|21669.06|21669.06|21668.13|21668.13|21669.06|21669.06|21667.48|21667.48|0
1644844460000|2022-02-14 13:14:20|21668.09|21668.09|21666.99|21666.99|21668.09|21668.09|21666.99|21666.99|0
1644844470000|2022-02-14 13:14:30|21666.68|21666.68|21666.54|21666.54|21666.83|21666.83|21666.43|21666.43|0
1644844480000|2022-02-14 13:14:40|21666.56|21666.56|21666.43|21666.43|21666.69|21666.69|21666.37|21666.37|0
1644844490000|2022-02-14 13:14:50|21666.34|21666.34|21666.03|21666.03|21666.34|21666.34|21665.86|21665.86|0
1644844500000|2022-02-14 13:15:00|21666.2|21666.2|21666.35|21666.35|21666.54|21666.54|21666.2|21666.2|0
1644844510000|2022-02-14 13:15:10|21666.26|21666.26|21666.39|21666.39|21666.39|21666.39|21666.26|21666.26|0
1644844520000|2022-02-14 13:15:20|21666.52|21666.52|21666.66|21666.66|21666.7|21666.7|21666.47|21666.47|0
1644844530000|2022-02-14 13:15:30|21666.6|21666.6|21666.66|21666.66|21666.76|21666.76|21666.6|21666.6|0
1644844540000|2022-02-14 13:15:40|21666.69|21666.69|21666.45|21666.45|21666.74|21666.74|21666.45|21666.45|0
1644844550000|2022-02-14 13:15:50|21666.69|21666.69|21666.37|21666.37|21666.69|21666.69|21666.37|21666.37|0
1644844560000|2022-02-14 13:16:00|21666.29|21666.29|21666.1|21666.1|21666.3|21666.3|21666.1|21666.1|0
1644844570000|2022-02-14 13:16:10|21666.04|21666.04|21666.02|21666.02|21666.04|21666.04|21665.97|21665.97|0
1644844580000|2022-02-14 13:16:20|21666.09|21666.09|21666.53|21666.53|21666.6|21666.6|21666.09|21666.09|0
1644844590000|2022-02-14 13:16:30|21666.63|21666.63|21665.89|21665.89|21666.63|21666.63|21665.89|21665.89|0
1644844600000|2022-02-14 13:16:40|21665.75|21665.75|21665.78|21665.78|21666.01|21666.01|21665.75|21665.75|0
1644844610000|2022-02-14 13:16:50|21665.97|21665.97|21665.59|21665.59|21666.04|21666.04|21665.59|21665.59|0
1644844620000|2022-02-14 13:17:00|21665.43|21665.43|21665.17|21665.17|21665.43|21665.43|21665.02|21665.02|0
1644844630000|2022-02-14 13:17:10|21665.53|21665.53|21665.27|21665.27|21665.6|21665.6|21665.27|21665.27|0
1644844640000|2022-02-14 13:17:20|21665.19|21665.19|21664.16|21664.16|21665.19|21665.19|21664.16|21664.16|0
1644844650000|2022-02-14 13:17:30|21664.33|21664.33|21664.82|21664.82|21664.82|21664.82|21664.11|21664.11|0
1644844660000|2022-02-14 13:17:40|21664.67|21664.67|21664.56|21664.56|21664.67|21664.67|21664.45|21664.45|0
1644844670000|2022-02-14 13:17:50|21664.5|21664.5|21664.48|21664.48|21664.63|21664.63|21664.36|21664.36|0
1644844680000|2022-02-14 13:18:00|21664.36|21664.36|21662.73|21662.73|21664.36|21664.36|21662.73|21662.73|0
1644844690000|2022-02-14 13:18:10|21662.66|21662.66|21661.8|21661.8|21662.66|21662.66|21661.69|21661.69|0
1644844700000|2022-02-14 13:18:20|21662.14|21662.14|21661.52|21661.52|21662.14|21662.14|21661.35|21661.35|0
1644844710000|2022-02-14 13:18:30|21661.41|21661.41|21660.84|21660.84|21661.41|21661.41|21660.78|21660.78|0
1644844720000|2022-02-14 13:18:40|21660.66|21660.66|21658.91|21658.91|21660.66|21660.66|21658.75|21658.75|0
1644844730000|2022-02-14 13:18:50|21658.87|21658.87|21660.02|21660.02|21660.07|21660.07|21658.87|21658.87|0
1644844740000|2022-02-14 13:19:00|21659.92|21659.92|21659.15|21659.15|21659.92|21659.92|21659.15|21659.15|0
1644844750000|2022-02-14 13:19:10|21659.08|21659.08|21659.48|21659.48|21659.55|21659.55|21659.04|21659.04|0
1644844760000|2022-02-14 13:19:20|21659.39|21659.39|21660.83|21660.83|21660.83|21660.83|21659.39|21659.39|0
1644844770000|2022-02-14 13:19:30|21660.95|21660.95|21660.88|21660.88|21661.01|21661.01|21660.86|21660.86|0
1644844780000|2022-02-14 13:19:40|21660.96|21660.96|21660.92|21660.92|21661.01|21661.01|21660.79|21660.79|0
1644844790000|2022-02-14 13:19:50|21660.8|21660.8|21660.61|21660.61|21660.85|21660.85|21660.61|21660.61|0
1644844800000|2022-02-14 13:20:00|21660.54|21660.54|21659.77|21659.77|21660.54|21660.54|21659.77|21659.77|0
1644844810000|2022-02-14 13:20:10|21659.69|21659.69|21661.14|21661.14|21661.18|21661.18|21659.69|21659.69|0
1644844820000|2022-02-14 13:20:20|21661.1|21661.1|21660.43|21660.43|21661.1|21661.1|21660.43|21660.43|0
1644844830000|2022-02-14 13:20:30|21660.35|21660.35|21660.35|21660.35|21660.35|21660.35|21660.35|21660.35|0
1644844840000|2022-02-14 13:20:40|21660.25|21660.25|21660.1|21660.1|21660.32|21660.32|21660.1|21660.1|0
1644844850000|2022-02-14 13:20:50|21660.17|21660.17|21660.83|21660.83|21660.83|21660.83|21660.17|21660.17|0
1644844860000|2022-02-14 13:21:00|21661.18|21661.18|21662.36|21662.36|21662.36|21662.36|21661.09|21661.09|0
1644844870000|2022-02-14 13:21:10|21662.28|21662.28|21666|21666|21666|21666|21662.21|21662.21|0
1644844880000|2022-02-14 13:21:20|21666.22|21666.22|21669.19|21669.19|21669.19|21669.19|21666.22|21666.22|0
1644844890000|2022-02-14 13:21:30|21669.1|21669.1|21669.61|21669.61|21669.61|21669.61|21669.1|21669.1|0
1644844900000|2022-02-14 13:21:40|21669.66|21669.66|21669.97|21669.97|21669.97|21669.97|21669.62|21669.62|0
1644844910000|2022-02-14 13:21:50|21669.92|21669.92|21669.88|21669.88|21670.4|21670.4|21669.79|21669.79|0
1644844920000|2022-02-14 13:22:00|21669.93|21669.93|21669.87|21669.87|21669.93|21669.93|21669.51|21669.51|0
1644844930000|2022-02-14 13:22:10|21669.79|21669.79|21669.72|21669.72|21669.86|21669.86|21669.62|21669.62|0
1644844940000|2022-02-14 13:22:20|21669.8|21669.8|21669.7|21669.7|21669.8|21669.8|21669.5|21669.5|0
1644844950000|2022-02-14 13:22:30|21669.75|21669.75|21670.19|21670.19|21670.19|21670.19|21669.75|21669.75|0
1644844960000|2022-02-14 13:22:40|21670.25|21670.25|21670.28|21670.28|21670.35|21670.35|21670.07|21670.07|0
1644844970000|2022-02-14 13:22:50|21670.4|21670.4|21670.74|21670.74|21670.74|21670.74|21670.28|21670.28|0
1644844980000|2022-02-14 13:23:00|21670.79|21670.79|21671.05|21671.05|21671.05|21671.05|21670.68|21670.68|0
1644844990000|2022-02-14 13:23:10|21671.16|21671.16|21672.48|21672.48|21672.51|21672.51|21671.16|21671.16|0
1644845000000|2022-02-14 13:23:20|21672.53|21672.53|21673.02|21673.02|21673.02|21673.02|21672.46|21672.46|0
1644845010000|2022-02-14 13:23:30|21673.1|21673.1|21672.64|21672.64|21673.12|21673.12|21672.59|21672.59|0
1644845020000|2022-02-14 13:23:40|21672.78|21672.78|21673.01|21673.01|21673.32|21673.32|21672.77|21672.77|0
1644845030000|2022-02-14 13:23:50|21673.06|21673.06|21673.58|21673.58|21673.69|21673.69|21673.06|21673.06|0
1644845040000|2022-02-14 13:24:00|21673.41|21673.41|21673.16|21673.16|21673.45|21673.45|21673.16|21673.16|0
1644845050000|2022-02-14 13:24:10|21673.32|21673.32|21672.42|21672.42|21673.32|21673.32|21672.3|21672.3|0
1644845060000|2022-02-14 13:24:20|21672.6|21672.6|21671.2|21671.2|21672.6|21672.6|21671.2|21671.2|0
1644845070000|2022-02-14 13:24:30|21671.24|21671.24|21670.49|21670.49|21671.24|21671.24|21670.49|21670.49|0
1644845080000|2022-02-14 13:24:40|21670.37|21670.37|21670.4|21670.4|21670.43|21670.43|21670.37|21670.37|0
1644845090000|2022-02-14 13:24:50|21670.18|21670.18|21670.38|21670.38|21670.45|21670.45|21670.17|21670.17|0
1644845100000|2022-02-14 13:25:00|21670.33|21670.33|21670.38|21670.38|21670.39|21670.39|21670.33|21670.33|0
1644845110000|2022-02-14 13:25:10|21670.42|21670.42|21670.47|21670.47|21670.47|21670.47|21670.42|21670.42|0
1644845120000|2022-02-14 13:25:20|21670.51|21670.51|21671.67|21671.67|21671.67|21671.67|21670.51|21670.51|0
1644845130000|2022-02-14 13:25:30|21671.95|21671.95|21672.4|21672.4|21672.4|21672.4|21671.83|21671.83|0
1644845140000|2022-02-14 13:25:40|21672.54|21672.54|21674.21|21674.21|21674.21|21674.21|21672.54|21672.54|0
1644845150000|2022-02-14 13:25:50|21674.26|21674.26|21674.09|21674.09|21674.36|21674.36|21674.09|21674.09|0
1644845160000|2022-02-14 13:26:00|21674.21|21674.21|21674.1|21674.1|21674.35|21674.35|21674.1|21674.1|0
1644845170000|2022-02-14 13:26:10|21674.22|21674.22|21673.89|21673.89|21674.46|21674.46|21673.62|21673.62|0
1644845180000|2022-02-14 13:26:20|21673.8|21673.8|21673.73|21673.73|21673.8|21673.8|21673.61|21673.61|0
1644845190000|2022-02-14 13:26:30|21673.88|21673.88|21673.82|21673.82|21673.91|21673.91|21673.8|21673.8|0
1644845200000|2022-02-14 13:26:40|21673.68|21673.68|21673.53|21673.53|21673.68|21673.68|21673.53|21673.53|0
1644845210000|2022-02-14 13:26:50|21673.48|21673.48|21673.34|21673.34|21673.48|21673.48|21673.06|21673.06|0
1644845220000|2022-02-14 13:27:00|21673.22|21673.22|21672.34|21672.34|21673.22|21673.22|21672.34|21672.34|0
1644845230000|2022-02-14 13:27:10|21672.31|21672.31|21672.19|21672.19|21672.31|21672.31|21672.19|21672.19|0
1644845240000|2022-02-14 13:27:20|21672.02|21672.02|21671.68|21671.68|21672.02|21672.02|21671.68|21671.68|0
1644845250000|2022-02-14 13:27:30|21671.62|21671.62|21670.66|21670.66|21671.62|21671.62|21670.57|21670.57|0
1644845260000|2022-02-14 13:27:40|21670.55|21670.55|21670.32|21670.32|21670.55|21670.55|21670.02|21670.02|0
1644845270000|2022-02-14 13:27:50|21670.24|21670.24|21669.35|21669.35|21670.24|21670.24|21669.35|21669.35|0
1644845280000|2022-02-14 13:28:00|21669.45|21669.45|21668.54|21668.54|21669.6|21669.6|21668.54|21668.54|0
1644845290000|2022-02-14 13:28:10|21668.41|21668.41|21669.05|21669.05|21669.1|21669.1|21668.41|21668.41|0
1644845300000|2022-02-14 13:28:20|21669.11|21669.11|21669.68|21669.68|21669.68|21669.68|21669.11|21669.11|0
1644845310000|2022-02-14 13:28:30|21669.64|21669.64|21671.21|21671.21|21671.21|21671.21|21669.59|21669.59|0
1644845320000|2022-02-14 13:28:40|21671.09|21671.09|21671.25|21671.25|21671.38|21671.38|21671.09|21671.09|0
1644845330000|2022-02-14 13:28:50|21671.18|21671.18|21672.28|21672.28|21672.35|21672.35|21671.18|21671.18|0
1644845340000|2022-02-14 13:29:00|21672.22|21672.22|21671.46|21671.46|21672.22|21672.22|21671.4|21671.4|0
1644845350000|2022-02-14 13:29:10|21671.52|21671.52|21671.52|21671.52|21671.52|21671.52|21671.52|21671.52|0
1644845360000|2022-02-14 13:29:20|21671.76|21671.76|21671.96|21671.96|21671.96|21671.96|21671.76|21671.76|0
1644845370000|2022-02-14 13:29:30|21672.03|21672.03|21671.56|21671.56|21672.03|21672.03|21671.56|21671.56|0
1644845380000|2022-02-14 13:29:40|21671.5|21671.5|21671.27|21671.27|21671.5|21671.5|21671.13|21671.13|0
1644845390000|2022-02-14 13:29:50|21671.53|21671.53|21671.41|21671.41|21671.63|21671.63|21671.41|21671.41|0
1644845400000|2022-02-14 13:30:00|21671.63|21671.63|21672.09|21672.09|21672.09|21672.09|21671.63|21671.63|0
1644845410000|2022-02-14 13:30:10|21672.21|21672.21|21672.43|21672.43|21672.43|21672.43|21672.03|21672.03|0
1644845420000|2022-02-14 13:30:20|21672.39|21672.39|21672.46|21672.46|21672.82|21672.82|21672.39|21672.39|0
1644845430000|2022-02-14 13:30:30|21672.44|21672.44|21671.99|21671.99|21672.44|21672.44|21671.95|21671.95|0
1644845440000|2022-02-14 13:30:40|21672|21672|21671.86|21671.86|21672|21672|21671.84|21671.84|0
1644845450000|2022-02-14 13:30:50|21671.8|21671.8|21671.81|21671.81|21671.81|21671.81|21671.66|21671.66|0
1644845460000|2022-02-14 13:31:00|21671.88|21671.88|21673.5|21673.5|21673.5|21673.5|21671.88|21671.88|0
1644845470000|2022-02-14 13:31:10|21673.55|21673.55|21675.26|21675.26|21675.63|21675.63|21673.55|21673.55|0
1644845480000|2022-02-14 13:31:20|21675.3|21675.3|21674.65|21674.65|21675.3|21675.3|21674.6|21674.6|0
1644845490000|2022-02-14 13:31:30|21674.55|21674.55|21674.47|21674.47|21674.56|21674.56|21674.47|21674.47|0
1644845500000|2022-02-14 13:31:40|21674.24|21674.24|21674.31|21674.31|21674.43|21674.43|21674.22|21674.22|0
1644845510000|2022-02-14 13:31:50|21674.4|21674.4|21675.3|21675.3|21675.41|21675.41|21674.4|21674.4|0
1644845520000|2022-02-14 13:32:00|21675.38|21675.38|21675.55|21675.55|21675.72|21675.72|21675.14|21675.14|0
1644845530000|2022-02-14 13:32:10|21675.64|21675.64|21675.48|21675.48|21675.82|21675.82|21675.34|21675.34|0
1644845540000|2022-02-14 13:32:20|21675.43|21675.43|21675.32|21675.32|21675.43|21675.43|21675.26|21675.26|0
1644845550000|2022-02-14 13:32:30|21675.39|21675.39|21675.45|21675.45|21675.54|21675.54|21675.33|21675.33|0
1644845560000|2022-02-14 13:32:40|21675.26|21675.26|21674.5|21674.5|21675.44|21675.44|21674.35|21674.35|0
1644845570000|2022-02-14 13:32:50|21674.39|21674.39|21671.71|21671.71|21674.39|21674.39|21671.71|21671.71|0
1644845580000|2022-02-14 13:33:00|21671.78|21671.78|21667.41|21667.41|21671.78|21671.78|21667.32|21667.32|0
1644845590000|2022-02-14 13:33:10|21667.38|21667.38|21666.82|21666.82|21667.38|21667.38|21666.68|21666.68|0
1644845600000|2022-02-14 13:33:20|21666.9|21666.9|21668.21|21668.21|21668.21|21668.21|21666.62|21666.62|0
1644845610000|2022-02-14 13:33:30|21668.28|21668.28|21669.16|21669.16|21669.32|21669.32|21668.28|21668.28|0
1644845620000|2022-02-14 13:33:40|21669.28|21669.28|21669.28|21669.28|21669.28|21669.28|21669.21|21669.21|0
1644845630000|2022-02-14 13:33:50|21668.97|21668.97|21670.11|21670.11|21670.11|21670.11|21668.97|21668.97|0
1644845640000|2022-02-14 13:34:00|21670.08|21670.08|21669.92|21669.92|21670.15|21670.15|21669.84|21669.84|0
1644845650000|2022-02-14 13:34:10|21669.79|21669.79|21669.67|21669.67|21669.86|21669.86|21669.67|21669.67|0
1644845660000|2022-02-14 13:34:20|21669.58|21669.58|21668.46|21668.46|21669.79|21669.79|21668.46|21668.46|0
1644845670000|2022-02-14 13:34:30|21668.42|21668.42|21667.64|21667.64|21668.53|21668.53|21667.64|21667.64|0
1644845680000|2022-02-14 13:34:40|21667.78|21667.78|21667.3|21667.3|21667.78|21667.78|21667.3|21667.3|0
1644845690000|2022-02-14 13:34:50|21667.18|21667.18|21666.92|21666.92|21667.18|21667.18|21666.92|21666.92|0
1644845700000|2022-02-14 13:35:00|21666.95|21666.95|21666.71|21666.71|21666.98|21666.98|21666.63|21666.63|0
1644845710000|2022-02-14 13:35:10|21666.85|21666.85|21666.24|21666.24|21666.87|21666.87|21666.24|21666.24|0
1644845720000|2022-02-14 13:35:20|21666.18|21666.18|21665.89|21665.89|21666.18|21666.18|21665.89|21665.89|0
1644845730000|2022-02-14 13:35:30|21665.98|21665.98|21666.11|21666.11|21666.28|21666.28|21665.96|21665.96|0
1644845740000|2022-02-14 13:35:40|21666.15|21666.15|21665.49|21665.49|21666.15|21666.15|21665.31|21665.31|0
1644845750000|2022-02-14 13:35:50|21665.42|21665.42|21666.04|21666.04|21666.04|21666.04|21665.31|21665.31|0
1644845760000|2022-02-14 13:36:00|21665.99|21665.99|21665.88|21665.88|21666.16|21666.16|21665.88|21665.88|0
1644845770000|2022-02-14 13:36:10|21665.74|21665.74|21665.43|21665.43|21665.74|21665.74|21665.39|21665.39|0
1644845780000|2022-02-14 13:36:20|21665.47|21665.47|21665.57|21665.57|21665.62|21665.62|21664.87|21664.87|0
1644845790000|2022-02-14 13:36:30|21665.55|21665.55|21665.61|21665.61|21665.61|21665.61|21665.37|21665.37|0
1644845800000|2022-02-14 13:36:40|21665.5|21665.5|21665.45|21665.45|21665.5|21665.5|21665.45|21665.45|0
1644845810000|2022-02-14 13:36:50|21665.6|21665.6|21665.54|21665.54|21665.6|21665.6|21665.54|21665.54|0
1644845820000|2022-02-14 13:37:00|21665.46|21665.46|21665.53|21665.53|21666.03|21666.03|21665.46|21665.46|0
1644845830000|2022-02-14 13:37:10|21665.49|21665.49|21664.79|21664.79|21665.49|21665.49|21664.79|21664.79|0
1644845840000|2022-02-14 13:37:20|21664.74|21664.74|21663.66|21663.66|21664.74|21664.74|21663.53|21663.53|0
1644845850000|2022-02-14 13:37:30|21663.62|21663.62|21662.55|21662.55|21663.62|21663.62|21662.49|21662.49|0
1644845860000|2022-02-14 13:37:40|21662.44|21662.44|21662.44|21662.44|21662.44|21662.44|21662.44|21662.44|0
1644845870000|2022-02-14 13:37:50|21662.37|21662.37|21659.82|21659.82|21662.37|21662.37|21659.82|21659.82|0
1644845880000|2022-02-14 13:38:00|21659.69|21659.69|21658.77|21658.77|21659.69|21659.69|21658.77|21658.77|0
1644845890000|2022-02-14 13:38:10|21658.65|21658.65|21658.64|21658.64|21658.77|21658.77|21658.33|21658.33|0
1644845900000|2022-02-14 13:38:20|21658.67|21658.67|21657.62|21657.62|21658.67|21658.67|21657.62|21657.62|0
1644845910000|2022-02-14 13:38:30|21657.92|21657.92|21657.95|21657.95|21658.18|21658.18|21657.72|21657.72|0
1644845920000|2022-02-14 13:38:40|21658.06|21658.06|21658.06|21658.06|21658.17|21658.17|21658.04|21658.04|0
1644845930000|2022-02-14 13:38:50|21657.86|21657.86|21658.39|21658.39|21658.39|21658.39|21657.86|21657.86|0
1644845940000|2022-02-14 13:39:00|21658.53|21658.53|21659.73|21659.73|21659.73|21659.73|21658.52|21658.52|0
1644845950000|2022-02-14 13:39:10|21659.88|21659.88|21660.25|21660.25|21660.42|21660.42|21659.88|21659.88|0
1644845960000|2022-02-14 13:39:20|21660.31|21660.31|21660.74|21660.74|21660.74|21660.74|21660.29|21660.29|0
1644845970000|2022-02-14 13:39:30|21660.8|21660.8|21661.17|21661.17|21661.17|21661.17|21660.8|21660.8|0
1644845980000|2022-02-14 13:39:40|21661.26|21661.26|21661.32|21661.32|21661.32|21661.32|21661.14|21661.14|0
1644845990000|2022-02-14 13:39:50|21661.34|21661.34|21661.6|21661.6|21661.6|21661.6|21661.34|21661.34|0
1644846000000|2022-02-14 13:40:00|21661.53|21661.53|21661.92|21661.92|21661.92|21661.92|21661.53|21661.53|0
1644846010000|2022-02-14 13:40:10|21661.84|21661.84|21662.6|21662.6|21662.64|21662.64|21661.84|21661.84|0
1644846020000|2022-02-14 13:40:20|21662.87|21662.87|21662.91|21662.91|21662.92|21662.92|21662.87|21662.87|0
1644846030000|2022-02-14 13:40:30|21662.95|21662.95|21662.56|21662.56|21663.09|21663.09|21662.56|21662.56|0
1644846040000|2022-02-14 13:40:40|21662.63|21662.63|21662.89|21662.89|21662.89|21662.89|21662.63|21662.63|0
1644846050000|2022-02-14 13:40:50|21663|21663|21662.15|21662.15|21663.24|21663.24|21662.15|21662.15|0
1644846060000|2022-02-14 13:41:00|21662.1|21662.1|21661.43|21661.43|21662.26|21662.26|21661.22|21661.22|0
1644846070000|2022-02-14 13:41:10|21661.52|21661.52|21661.52|21661.52|21661.69|21661.69|21661.52|21661.52|0
1644846080000|2022-02-14 13:41:20|21661.63|21661.63|21661.51|21661.51|21661.65|21661.65|21661.51|21661.51|0
1644846090000|2022-02-14 13:41:30|21661.45|21661.45|21661.56|21661.56|21661.57|21661.57|21661.45|21661.45|0
1644846100000|2022-02-14 13:41:40|21661.41|21661.41|21661.38|21661.38|21661.48|21661.48|21661.13|21661.13|0
1644846110000|2022-02-14 13:41:50|21661.46|21661.46|21661.45|21661.45|21661.52|21661.52|21661.45|21661.45|0
1644846120000|2022-02-14 13:42:00|21661.48|21661.48|21660.91|21660.91|21661.48|21661.48|21660.91|21660.91|0
1644846130000|2022-02-14 13:42:10|21660.88|21660.88|21660.26|21660.26|21660.88|21660.88|21660.26|21660.26|0
1644846140000|2022-02-14 13:42:20|21660.2|21660.2|21659.96|21659.96|21660.29|21660.29|21659.96|21659.96|0
1644846150000|2022-02-14 13:42:30|21659.87|21659.87|21660.27|21660.27|21660.27|21660.27|21659.61|21659.61|0
1644846160000|2022-02-14 13:42:40|21660.26|21660.26|21659.38|21659.38|21660.48|21660.48|21659.38|21659.38|0
1644846170000|2022-02-14 13:42:50|21659.36|21659.36|21659.27|21659.27|21659.36|21659.36|21659.03|21659.03|0
1644846180000|2022-02-14 13:43:00|21659.13|21659.13|21658.11|21658.11|21659.13|21659.13|21658.11|21658.11|0
1644846190000|2022-02-14 13:43:10|21657.96|21657.96|21657.87|21657.87|21658.19|21658.19|21657.85|21657.85|0
1644846200000|2022-02-14 13:43:20|21657.6|21657.6|21657.34|21657.34|21657.65|21657.65|21657.31|21657.31|0
1644846210000|2022-02-14 13:43:30|21657.24|21657.24|21656.68|21656.68|21657.32|21657.32|21656.68|21656.68|0
1644846220000|2022-02-14 13:43:40|21656.54|21656.54|21655.57|21655.57|21656.54|21656.54|21655.57|21655.57|0
1644846230000|2022-02-14 13:43:50|21655.65|21655.65|21653.54|21653.54|21655.65|21655.65|21653.54|21653.54|0
1644846240000|2022-02-14 13:44:00|21653.49|21653.49|21651.14|21651.14|21653.49|21653.49|21651.14|21651.14|0
1644846250000|2022-02-14 13:44:10|21651.01|21651.01|21650.41|21650.41|21651.3|21651.3|21650.28|21650.28|0
1644846260000|2022-02-14 13:44:20|21650.16|21650.16|21649.9|21649.9|21650.32|21650.32|21649.7|21649.7|0
1644846270000|2022-02-14 13:44:30|21649.78|21649.78|21649.1|21649.1|21649.78|21649.78|21649.1|21649.1|0
1644846280000|2022-02-14 13:44:40|21648.99|21648.99|21645.68|21645.68|21649.03|21649.03|21645.68|21645.68|0
1644846290000|2022-02-14 13:44:50|21645.73|21645.73|21644.38|21644.38|21645.81|21645.81|21644.38|21644.38|0
1644846300000|2022-02-14 13:45:00|21644.23|21644.23|21642.96|21642.96|21644.38|21644.38|21642.9|21642.9|0
1644846310000|2022-02-14 13:45:10|21642.86|21642.86|21642.83|21642.83|21642.88|21642.88|21642.52|21642.52|0
1644846320000|2022-02-14 13:45:20|21642.75|21642.75|21642.5|21642.5|21642.75|21642.75|21642.45|21642.45|0
1644846330000|2022-02-14 13:45:30|21642.55|21642.55|21642.2|21642.2|21642.55|21642.55|21642.2|21642.2|0
1644846340000|2022-02-14 13:45:40|21642.08|21642.08|21641.95|21641.95|21642.1|21642.1|21641.86|21641.86|0
1644846350000|2022-02-14 13:45:50|21641.87|21641.87|21642.01|21642.01|21642.01|21642.01|21641.83|21641.83|0
1644846360000|2022-02-14 13:46:00|21642.04|21642.04|21641.71|21641.71|21642.04|21642.04|21641.5|21641.5|0
1644846370000|2022-02-14 13:46:10|21641.65|21641.65|21641.58|21641.58|21641.69|21641.69|21641.41|21641.41|0
1644846380000|2022-02-14 13:46:20|21641.41|21641.41|21642.24|21642.24|21642.31|21642.31|21641.38|21641.38|0
1644846390000|2022-02-14 13:46:30|21642.43|21642.43|21643.26|21643.26|21643.26|21643.26|21642.43|21642.43|0
1644846400000|2022-02-14 13:46:40|21643.11|21643.11|21643|21643|21643.44|21643.44|21643|21643|0
1644846410000|2022-02-14 13:46:50|21642.95|21642.95|21642.81|21642.81|21642.96|21642.96|21642.81|21642.81|0
1644846420000|2022-02-14 13:47:00|21642.65|21642.65|21642.5|21642.5|21642.79|21642.79|21642.5|21642.5|0
1644846430000|2022-02-14 13:47:10|21642.52|21642.52|21642.61|21642.61|21642.66|21642.66|21642.52|21642.52|0
1644846440000|2022-02-14 13:47:20|21642.66|21642.66|21642.34|21642.34|21642.66|21642.66|21642.34|21642.34|0
1644846450000|2022-02-14 13:47:30|21642.47|21642.47|21642.77|21642.77|21642.77|21642.77|21642.47|21642.47|0
1644846460000|2022-02-14 13:47:40|21642.87|21642.87|21643.06|21643.06|21643.06|21643.06|21642.87|21642.87|0
1644846470000|2022-02-14 13:47:50|21642.91|21642.91|21643.2|21643.2|21643.2|21643.2|21642.91|21642.91|0
1644846480000|2022-02-14 13:48:00|21643.33|21643.33|21643.09|21643.09|21643.33|21643.33|21643.09|21643.09|0
1644846490000|2022-02-14 13:48:10|21643.04|21643.04|21642.53|21642.53|21643.12|21643.12|21642.53|21642.53|0
1644846500000|2022-02-14 13:48:20|21642.57|21642.57|21641.87|21641.87|21642.59|21642.59|21641.87|21641.87|0
1644846510000|2022-02-14 13:48:30|21641.74|21641.74|21641.58|21641.58|21641.74|21641.74|21641.5|21641.5|0
1644846520000|2022-02-14 13:48:40|21641.68|21641.68|21641.68|21641.68|21641.68|21641.68|21641.68|21641.68|0
1644846530000|2022-02-14 13:48:50|21641.71|21641.71|21641.03|21641.03|21641.85|21641.85|21641.03|21641.03|0
1644846540000|2022-02-14 13:49:00|21640.76|21640.76|21640.67|21640.67|21640.76|21640.76|21640.29|21640.29|0
1644846550000|2022-02-14 13:49:10|21640.78|21640.78|21640.44|21640.44|21640.78|21640.78|21640.32|21640.32|0
1644846560000|2022-02-14 13:49:20|21640.35|21640.35|21640.57|21640.57|21640.57|21640.57|21640.19|21640.19|0
1644846570000|2022-02-14 13:49:30|21640.61|21640.61|21639.82|21639.82|21640.62|21640.62|21639.82|21639.82|0
1644846580000|2022-02-14 13:49:40|21639.73|21639.73|21638.85|21638.85|21639.73|21639.73|21638.78|21638.78|0
1644846590000|2022-02-14 13:49:50|21638.74|21638.74|21638.28|21638.28|21638.74|21638.74|21638.28|21638.28|0
1644846600000|2022-02-14 13:50:00|21638.12|21638.12|21637.42|21637.42|21638.18|21638.18|21637.42|21637.42|0
1644846610000|2022-02-14 13:50:10|21637.39|21637.39|21637.69|21637.69|21637.74|21637.74|21637.39|21637.39|0
1644846620000|2022-02-14 13:50:20|21637.97|21637.97|21639.28|21639.28|21639.37|21639.37|21637.97|21637.97|0
1644846630000|2022-02-14 13:50:30|21639.34|21639.34|21639.89|21639.89|21639.89|21639.89|21639.34|21639.34|0
1644846640000|2022-02-14 13:50:40|21640|21640|21640.05|21640.05|21640.12|21640.12|21639.94|21639.94|0
1644846650000|2022-02-14 13:50:50|21640.12|21640.12|21640.3|21640.3|21640.44|21640.44|21640.12|21640.12|0
1644846660000|2022-02-14 13:51:00|21640.37|21640.37|21640.56|21640.56|21640.62|21640.62|21640.37|21640.37|0
1644846670000|2022-02-14 13:51:10|21640.76|21640.76|21641|21641|21641|21641|21640.76|21640.76|0
1644846680000|2022-02-14 13:51:20|21641.26|21641.26|21641.14|21641.14|21641.26|21641.26|21641.14|21641.14|0
1644846690000|2022-02-14 13:51:30|21641.33|21641.33|21641.76|21641.76|21641.76|21641.76|21641.33|21641.33|0
1644846700000|2022-02-14 13:51:40|21641.79|21641.79|21642.39|21642.39|21642.39|21642.39|21641.71|21641.71|0
1644846710000|2022-02-14 13:51:50|21642.51|21642.51|21644|21644|21644|21644|21642.51|21642.51|0
1644846720000|2022-02-14 13:52:00|21644.07|21644.07|21644.2|21644.2|21644.31|21644.31|21644.07|21644.07|0
1644846730000|2022-02-14 13:52:10|21644.21|21644.21|21644.09|21644.09|21644.21|21644.21|21643.95|21643.95|0
1644846740000|2022-02-14 13:52:20|21644.02|21644.02|21644.14|21644.14|21644.14|21644.14|21643.99|21643.99|0
1644846750000|2022-02-14 13:52:30|21644.1|21644.1|21643.69|21643.69|21644.1|21644.1|21643.69|21643.69|0
1644846760000|2022-02-14 13:52:40|21643.72|21643.72|21644.03|21644.03|21644.03|21644.03|21643.68|21643.68|0
1644846770000|2022-02-14 13:52:50|21643.96|21643.96|21643.9|21643.9|21644.04|21644.04|21643.9|21643.9|0
1644846780000|2022-02-14 13:53:00|21643.82|21643.82|21642.86|21642.86|21643.82|21643.82|21642.86|21642.86|0
1644846790000|2022-02-14 13:53:10|21642.75|21642.75|21642.6|21642.6|21642.96|21642.96|21642.6|21642.6|0
1644846800000|2022-02-14 13:53:20|21642.68|21642.68|21642.62|21642.62|21642.84|21642.84|21642.62|21642.62|0
1644846810000|2022-02-14 13:53:30|21642.91|21642.91|21641.94|21641.94|21642.91|21642.91|21641.94|21641.94|0
1644846820000|2022-02-14 13:53:40|21642.01|21642.01|21642.13|21642.13|21642.13|21642.13|21641.9|21641.9|0
1644846830000|2022-02-14 13:53:50|21642.16|21642.16|21641.78|21641.78|21642.16|21642.16|21641.78|21641.78|0
1644846840000|2022-02-14 13:54:00|21641.83|21641.83|21641.67|21641.67|21641.83|21641.83|21641.54|21641.54|0
1644846850000|2022-02-14 13:54:10|21641.62|21641.62|21642.12|21642.12|21642.17|21642.17|21641.62|21641.62|0
1644846860000|2022-02-14 13:54:20|21642.37|21642.37|21642.16|21642.16|21642.46|21642.46|21642.16|21642.16|0
1644846870000|2022-02-14 13:54:30|21642.11|21642.11|21642.05|21642.05|21642.11|21642.11|21641.93|21641.93|0
1644846880000|2022-02-14 13:54:40|21642.14|21642.14|21642.24|21642.24|21642.24|21642.24|21642.14|21642.14|0
1644846890000|2022-02-14 13:54:50|21642.31|21642.31|21643.1|21643.1|21643.1|21643.1|21642.31|21642.31|0
1644846900000|2022-02-14 13:55:00|21643.18|21643.18|21644.9|21644.9|21645.32|21645.32|21643.09|21643.09|0
1644846910000|2022-02-14 13:55:10|21644.84|21644.84|21645.02|21645.02|21645.07|21645.07|21644.78|21644.78|0
1644846920000|2022-02-14 13:55:20|21645.13|21645.13|21648.36|21648.36|21648.47|21648.47|21644.92|21644.92|0
1644846930000|2022-02-14 13:55:30|21648.3|21648.3|21649.19|21649.19|21649.31|21649.31|21648.3|21648.3|0
1644846940000|2022-02-14 13:55:40|21649.26|21649.26|21649.65|21649.65|21649.78|21649.78|21649.24|21649.24|0
1644846950000|2022-02-14 13:55:50|21649.7|21649.7|21650.32|21650.32|21650.32|21650.32|21649.7|21649.7|0
1644846960000|2022-02-14 13:56:00|21650.18|21650.18|21649.74|21649.74|21650.3|21650.3|21649.42|21649.42|0
1644846970000|2022-02-14 13:56:10|21649.8|21649.8|21649.41|21649.41|21649.8|21649.8|21649.41|21649.41|0
1644846980000|2022-02-14 13:56:20|21649.58|21649.58|21649.7|21649.7|21649.7|21649.7|21649.43|21649.43|0
1644846990000|2022-02-14 13:56:30|21649.52|21649.52|21649.03|21649.03|21649.52|21649.52|21648.96|21648.96|0
1644847000000|2022-02-14 13:56:40|21649|21649|21646.98|21646.98|21649|21649|21646.98|21646.98|0
1644847010000|2022-02-14 13:56:50|21646.95|21646.95|21644.74|21644.74|21646.95|21646.95|21644.64|21644.64|0
1644847020000|2022-02-14 13:57:00|21644.82|21644.82|21644.39|21644.39|21644.82|21644.82|21644.16|21644.16|0
1644847030000|2022-02-14 13:57:10|21644.26|21644.26|21644.28|21644.28|21644.54|21644.54|21644.16|21644.16|0
1644847040000|2022-02-14 13:57:20|21644.37|21644.37|21644.42|21644.42|21644.55|21644.55|21644.37|21644.37|0
1644847050000|2022-02-14 13:57:30|21644.54|21644.54|21645.36|21645.36|21645.36|21645.36|21644.54|21644.54|0
1644847060000|2022-02-14 13:57:40|21645.68|21645.68|21645.73|21645.73|21645.75|21645.75|21645.44|21645.44|0
1644847070000|2022-02-14 13:57:50|21645.59|21645.59|21645.35|21645.35|21645.59|21645.59|21645.35|21645.35|0
1644847080000|2022-02-14 13:58:00|21645.31|21645.31|21644.1|21644.1|21645.31|21645.31|21644.1|21644.1|0
1644847090000|2022-02-14 13:58:10|21644.19|21644.19|21643.86|21643.86|21644.19|21644.19|21643.86|21643.86|0
1644847100000|2022-02-14 13:58:20|21643.69|21643.69|21643.1|21643.1|21643.69|21643.69|21643.1|21643.1|0
1644847110000|2022-02-14 13:58:30|21643.07|21643.07|21643.14|21643.14|21643.14|21643.14|21643.07|21643.07|0
1644847120000|2022-02-14 13:58:40|21642.95|21642.95|21642.47|21642.47|21642.95|21642.95|21642.47|21642.47|0
1644847130000|2022-02-14 13:58:50|21642.35|21642.35|21642.27|21642.27|21642.58|21642.58|21642.27|21642.27|0
1644847140000|2022-02-14 13:59:00|21642.37|21642.37|21641.99|21641.99|21642.49|21642.49|21641.99|21641.99|0
1644847150000|2022-02-14 13:59:10|21641.78|21641.78|21640.84|21640.84|21641.78|21641.78|21640.84|21640.84|0
1644847160000|2022-02-14 13:59:20|21640.81|21640.81|21638.62|21638.62|21640.81|21640.81|21638.62|21638.62|0
1644847170000|2022-02-14 13:59:30|21638.56|21638.56|21637.99|21637.99|21638.66|21638.66|21637.99|21637.99|0
1644847180000|2022-02-14 13:59:40|21637.92|21637.92|21636.42|21636.42|21637.92|21637.92|21636.42|21636.42|0
1644847190000|2022-02-14 13:59:50|21636.29|21636.29|21635.25|21635.25|21636.35|21636.35|21635.25|21635.25|0
1644847200000|2022-02-14 14:00:00|21635.04|21635.04|21635.71|21635.71|21635.71|21635.71|21634.8|21634.8|0
1644847210000|2022-02-14 14:00:10|21635.83|21635.83|21634.86|21634.86|21635.83|21635.83|21634.86|21634.86|0
1644847220000|2022-02-14 14:00:20|21634.98|21634.98|21632.73|21632.73|21634.98|21634.98|21632.73|21632.73|0
1644847230000|2022-02-14 14:00:30|21632.5|21632.5|21632.23|21632.23|21632.5|21632.5|21632.13|21632.13|0
1644847240000|2022-02-14 14:00:40|21632.14|21632.14|21632.1|21632.1|21632.15|21632.15|21631.89|21631.89|0
1644847250000|2022-02-14 14:00:50|21632.13|21632.13|21632.04|21632.04|21632.13|21632.13|21632.03|21632.03|0
1644847260000|2022-02-14 14:01:00|21632.08|21632.08|21632.32|21632.32|21632.39|21632.39|21632.03|21632.03|0
1644847270000|2022-02-14 14:01:10|21632.24|21632.24|21632.26|21632.26|21632.26|21632.26|21631.97|21631.97|0
1644847280000|2022-02-14 14:01:20|21632.23|21632.23|21631.96|21631.96|21632.37|21632.37|21631.96|21631.96|0
1644847290000|2022-02-14 14:01:30|21632.08|21632.08|21631.18|21631.18|21632.08|21632.08|21631.18|21631.18|0
1644847300000|2022-02-14 14:01:40|21631.25|21631.25|21631.03|21631.03|21631.25|21631.25|21631.03|21631.03|0
1644847310000|2022-02-14 14:01:50|21630.95|21630.95|21630.92|21630.92|21631.21|21631.21|21630.65|21630.65|0
1644847320000|2022-02-14 14:02:00|21631.11|21631.11|21632.6|21632.6|21632.6|21632.6|21631.11|21631.11|0
1644847330000|2022-02-14 14:02:10|21632.57|21632.57|21633.19|21633.19|21633.19|21633.19|21632.39|21632.39|0
1644847340000|2022-02-14 14:02:20|21633.27|21633.27|21635|21635|21635|21635|21633.27|21633.27|0
1644847350000|2022-02-14 14:02:30|21635.03|21635.03|21636.56|21636.56|21636.59|21636.59|21635.03|21635.03|0
1644847360000|2022-02-14 14:02:40|21636.51|21636.51|21636.9|21636.9|21637|21637|21636.51|21636.51|0
1644847370000|2022-02-14 14:02:50|21636.8|21636.8|21637.06|21637.06|21637.36|21637.36|21636.8|21636.8|0
1644847380000|2022-02-14 14:03:00|21637.12|21637.12|21636.81|21636.81|21637.25|21637.25|21636.81|21636.81|0
1644847390000|2022-02-14 14:03:10|21636.76|21636.76|21637.03|21637.03|21637.03|21637.03|21636.65|21636.65|0
1644847400000|2022-02-14 14:03:20|21637.1|21637.1|21636.78|21636.78|21637.1|21637.1|21636.78|21636.78|0
1644847410000|2022-02-14 14:03:30|21636.83|21636.83|21636.7|21636.7|21636.88|21636.88|21636.7|21636.7|0
1644847420000|2022-02-14 14:03:40|21636.72|21636.72|21636.64|21636.64|21636.72|21636.72|21636.62|21636.62|0
1644847430000|2022-02-14 14:03:50|21636.46|21636.46|21636.58|21636.58|21636.78|21636.78|21636.46|21636.46|0
1644847440000|2022-02-14 14:04:00|21636.42|21636.42|21636.62|21636.62|21636.73|21636.73|21636.28|21636.28|0
1644847450000|2022-02-14 14:04:10|21636.67|21636.67|21636.75|21636.75|21636.85|21636.85|21636.67|21636.67|0
1644847460000|2022-02-14 14:04:20|21636.69|21636.69|21637.02|21637.02|21637.11|21637.11|21636.61|21636.61|0
1644847470000|2022-02-14 14:04:30|21637|21637|21637.38|21637.38|21637.62|21637.62|21637|21637|0
1644847480000|2022-02-14 14:04:40|21637.49|21637.49|21637.83|21637.83|21637.83|21637.83|21637.36|21637.36|0
1644847490000|2022-02-14 14:04:50|21637.93|21637.93|21637.42|21637.42|21637.93|21637.93|21637.23|21637.23|0
1644847500000|2022-02-14 14:05:00|21637.49|21637.49|21637.61|21637.61|21637.64|21637.64|21637.37|21637.37|0
1644847510000|2022-02-14 14:05:10|21637.72|21637.72|21637.51|21637.51|21637.76|21637.76|21637.44|21637.44|0
1644847520000|2022-02-14 14:05:20|21637.59|21637.59|21638.1|21638.1|21638.1|21638.1|21637.59|21637.59|0
1644847530000|2022-02-14 14:05:30|21638.05|21638.05|21637.98|21637.98|21638.08|21638.08|21637.77|21637.77|0
1644847540000|2022-02-14 14:05:40|21637.88|21637.88|21637.98|21637.98|21638.06|21638.06|21637.8|21637.8|0
1644847550000|2022-02-14 14:05:50|21637.96|21637.96|21639.14|21639.14|21639.14|21639.14|21637.56|21637.56|0
1644847560000|2022-02-14 14:06:00|21639.03|21639.03|21640.36|21640.36|21640.55|21640.55|21639.03|21639.03|0
1644847570000|2022-02-14 14:06:10|21640.41|21640.41|21641.36|21641.36|21641.36|21641.36|21640.41|21640.41|0
1644847580000|2022-02-14 14:06:20|21641.43|21641.43|21641.42|21641.42|21641.57|21641.57|21641.42|21641.42|0
1644847590000|2022-02-14 14:06:30|21641.37|21641.37|21641.91|21641.91|21641.91|21641.91|21641.37|21641.37|0
1644847600000|2022-02-14 14:06:40|21641.98|21641.98|21642.2|21642.2|21642.59|21642.59|21641.98|21641.98|0
1644847610000|2022-02-14 14:06:50|21642.13|21642.13|21642.05|21642.05|21642.13|21642.13|21641.99|21641.99|0
1644847620000|2022-02-14 14:07:00|21642.22|21642.22|21640.97|21640.97|21642.22|21642.22|21640.97|21640.97|0
1644847630000|2022-02-14 14:07:10|21640.86|21640.86|21640.67|21640.67|21641.15|21641.15|21640.52|21640.52|0
1644847640000|2022-02-14 14:07:20|21640.48|21640.48|21640.28|21640.28|21640.48|21640.48|21640.21|21640.21|0
1644847650000|2022-02-14 14:07:30|21640.37|21640.37|21640.24|21640.24|21640.37|21640.37|21640.23|21640.23|0
1644847660000|2022-02-14 14:07:40|21640.2|21640.2|21640.4|21640.4|21640.4|21640.4|21640.17|21640.17|0
1644847670000|2022-02-14 14:07:50|21640.37|21640.37|21639.94|21639.94|21640.37|21640.37|21639.88|21639.88|0
1644847680000|2022-02-14 14:08:00|21639.85|21639.85|21638.83|21638.83|21639.85|21639.85|21638.83|21638.83|0
1644847690000|2022-02-14 14:08:10|21638.75|21638.75|21638.86|21638.86|21639.22|21639.22|21638.75|21638.75|0
1644847700000|2022-02-14 14:08:20|21638.94|21638.94|21639.07|21639.07|21639.07|21639.07|21638.91|21638.91|0
1644847710000|2022-02-14 14:08:30|21639.33|21639.33|21639.23|21639.23|21639.33|21639.33|21639.13|21639.13|0
1644847720000|2022-02-14 14:08:40|21639.19|21639.19|21639.19|21639.19|21639.19|21639.19|21639.19|21639.19|0
1644847730000|2022-02-14 14:08:50|21639.33|21639.33|21639.97|21639.97|21639.97|21639.97|21639.33|21639.33|0
1644847740000|2022-02-14 14:09:00|21639.83|21639.83|21640.3|21640.3|21640.3|21640.3|21639.83|21639.83|0
1644847750000|2022-02-14 14:09:10|21640.24|21640.24|21640.29|21640.29|21640.29|21640.29|21640.19|21640.19|0
1644847760000|2022-02-14 14:09:20|21640.24|21640.24|21640.32|21640.32|21640.38|21640.38|21640.24|21640.24|0
1644847770000|2022-02-14 14:09:30|21640.23|21640.23|21640.22|21640.22|21640.29|21640.29|21640.1|21640.1|0
1644847780000|2022-02-14 14:09:40|21640.29|21640.29|21640.78|21640.78|21640.78|21640.78|21640.29|21640.29|0
1644847790000|2022-02-14 14:09:50|21640.73|21640.73|21640.97|21640.97|21640.97|21640.97|21640.73|21640.73|0
1644847800000|2022-02-14 14:10:00|21641.1|21641.1|21641.6|21641.6|21641.73|21641.73|21640.99|21640.99|0
1644847810000|2022-02-14 14:10:10|21641.58|21641.58|21644.03|21644.03|21644.2|21644.2|21641.58|21641.58|0
1644847820000|2022-02-14 14:10:20|21644.08|21644.08|21644.1|21644.1|21644.55|21644.55|21643.98|21643.98|0
1644847830000|2022-02-14 14:10:30|21644.07|21644.07|21644.01|21644.01|21644.07|21644.07|21643.95|21643.95|0
1644847840000|2022-02-14 14:10:40|21644.05|21644.05|21643.84|21643.84|21644.19|21644.19|21643.8|21643.8|0
1644847850000|2022-02-14 14:10:50|21643.78|21643.78|21643.86|21643.86|21643.86|21643.86|21643.69|21643.69|0
1644847860000|2022-02-14 14:11:00|21643.92|21643.92|21645.07|21645.07|21645.17|21645.17|21643.92|21643.92|0
1644847870000|2022-02-14 14:11:10|21645.22|21645.22|21646.35|21646.35|21646.35|21646.35|21645.12|21645.12|0
1644847880000|2022-02-14 14:11:20|21646.57|21646.57|21647.47|21647.47|21647.61|21647.61|21646.57|21646.57|0
1644847890000|2022-02-14 14:11:30|21647.4|21647.4|21648.71|21648.71|21648.71|21648.71|21647.4|21647.4|0
1644847900000|2022-02-14 14:11:40|21648.84|21648.84|21649.41|21649.41|21649.51|21649.51|21648.74|21648.74|0
1644847910000|2022-02-14 14:11:50|21649.54|21649.54|21649.98|21649.98|21650.05|21650.05|21649.43|21649.43|0
1644847920000|2022-02-14 14:12:00|21649.94|21649.94|21649.46|21649.46|21649.94|21649.94|21649.46|21649.46|0
1644847930000|2022-02-14 14:12:10|21649.63|21649.63|21649.9|21649.9|21649.9|21649.9|21649.63|21649.63|0
1644847940000|2022-02-14 14:12:20|21649.97|21649.97|21651.36|21651.36|21651.36|21651.36|21649.9|21649.9|0
1644847950000|2022-02-14 14:12:30|21651.45|21651.45|21655.15|21655.15|21655.15|21655.15|21651.34|21651.34|0
1644847960000|2022-02-14 14:12:40|21655.25|21655.25|21657.64|21657.64|21657.68|21657.68|21655.25|21655.25|0
1644847970000|2022-02-14 14:12:50|21657.71|21657.71|21659.11|21659.11|21659.11|21659.11|21657.71|21657.71|0
1644847980000|2022-02-14 14:13:00|21659.16|21659.16|21659.15|21659.15|21659.47|21659.47|21658.99|21658.99|0
1644847990000|2022-02-14 14:13:10|21659.42|21659.42|21660.24|21660.24|21660.24|21660.24|21659.42|21659.42|0
1644848000000|2022-02-14 14:13:20|21660.31|21660.31|21661.32|21661.32|21661.32|21661.32|21660.31|21660.31|0
1644848010000|2022-02-14 14:13:30|21661.37|21661.37|21661.73|21661.73|21661.73|21661.73|21661.35|21661.35|0
1644848020000|2022-02-14 14:13:40|21661.98|21661.98|21662.1|21662.1|21662.44|21662.44|21661.77|21661.77|0
1644848030000|2022-02-14 14:13:50|21662.01|21662.01|21661.99|21661.99|21662.37|21662.37|21661.9|21661.9|0
1644848040000|2022-02-14 14:14:00|21662.19|21662.19|21662.57|21662.57|21662.57|21662.57|21662.19|21662.19|0
1644848050000|2022-02-14 14:14:10|21662.62|21662.62|21663.15|21663.15|21663.15|21663.15|21662.44|21662.44|0
1644848060000|2022-02-14 14:14:20|21663.22|21663.22|21663.5|21663.5|21663.5|21663.5|21663.16|21663.16|0
1644848070000|2022-02-14 14:14:30|21663.61|21663.61|21664.34|21664.34|21664.45|21664.45|21663.61|21663.61|0
1644848080000|2022-02-14 14:14:40|21664.43|21664.43|21665.05|21665.05|21665.05|21665.05|21664.43|21664.43|0
1644848090000|2022-02-14 14:14:50|21665.31|21665.31|21666.06|21666.06|21666.06|21666.06|21665.31|21665.31|0
1644848100000|2022-02-14 14:15:00|21666.09|21666.09|21666.06|21666.06|21666.13|21666.13|21665.88|21665.88|0
1644848110000|2022-02-14 14:15:10|21666.11|21666.11|21666.05|21666.05|21666.36|21666.36|21666.05|21666.05|0
1644848120000|2022-02-14 14:15:20|21665.98|21665.98|21665.38|21665.38|21665.98|21665.98|21665.38|21665.38|0
1644848130000|2022-02-14 14:15:30|21665.32|21665.32|21665.55|21665.55|21665.55|21665.55|21665.29|21665.29|0
1644848140000|2022-02-14 14:15:40|21665.66|21665.66|21665.82|21665.82|21665.82|21665.82|21665.54|21665.54|0
1644848150000|2022-02-14 14:15:50|21665.76|21665.76|21665.76|21665.76|21665.84|21665.84|21665.76|21665.76|0
1644848160000|2022-02-14 14:16:00|21665.73|21665.73|21665.04|21665.04|21665.73|21665.73|21665.04|21665.04|0
1644848170000|2022-02-14 14:16:10|21665.2|21665.2|21665.43|21665.43|21665.57|21665.57|21665.2|21665.2|0
1644848180000|2022-02-14 14:16:20|21665.32|21665.32|21665.24|21665.24|21665.32|21665.32|21665.06|21665.06|0
1644848190000|2022-02-14 14:16:30|21665.13|21665.13|21665.92|21665.92|21665.99|21665.99|21665.13|21665.13|0
1644848200000|2022-02-14 14:16:40|21666.03|21666.03|21665.96|21665.96|21666.03|21666.03|21665.96|21665.96|0
1644848210000|2022-02-14 14:16:50|21665.99|21665.99|21666.28|21666.28|21666.28|21666.28|21665.99|21665.99|0
1644848220000|2022-02-14 14:17:00|21666.33|21666.33|21666.41|21666.41|21667.38|21667.38|21666.33|21666.33|0
1644848230000|2022-02-14 14:17:10|21666.74|21666.74|21666.67|21666.67|21666.74|21666.74|21666.3|21666.3|0
1644848240000|2022-02-14 14:17:20|21666.96|21666.96|21666.11|21666.11|21667.03|21667.03|21666.05|21666.05|0
1644848250000|2022-02-14 14:17:30|21666.07|21666.07|21662.64|21662.64|21666.2|21666.2|21662.64|21662.64|0
1644848260000|2022-02-14 14:17:40|21662.71|21662.71|21659.65|21659.65|21662.77|21662.77|21659.44|21659.44|0
1644848270000|2022-02-14 14:17:50|21659.58|21659.58|21659.13|21659.13|21659.58|21659.58|21659.13|21659.13|0
1644848280000|2022-02-14 14:18:00|21659.05|21659.05|21659.38|21659.38|21659.38|21659.38|21659.01|21659.01|0
1644848290000|2022-02-14 14:18:10|21659.41|21659.41|21659.3|21659.3|21659.41|21659.41|21659.08|21659.08|0
1644848300000|2022-02-14 14:18:20|21659.19|21659.19|21658.96|21658.96|21659.19|21659.19|21658.79|21658.79|0
1644848310000|2022-02-14 14:18:30|21659.01|21659.01|21659|21659|21659.04|21659.04|21658.92|21658.92|0
1644848320000|2022-02-14 14:18:40|21658.94|21658.94|21658.92|21658.92|21658.94|21658.94|21658.47|21658.47|0
1644848330000|2022-02-14 14:18:50|21658.95|21658.95|21658.98|21658.98|21659.02|21659.02|21658.77|21658.77|0
1644848340000|2022-02-14 14:19:00|21659.07|21659.07|21659.92|21659.92|21659.97|21659.97|21658.96|21658.96|0
1644848350000|2022-02-14 14:19:10|21659.95|21659.95|21659.84|21659.84|21659.95|21659.95|21659.74|21659.74|0
1644848360000|2022-02-14 14:19:20|21659.79|21659.79|21659.67|21659.67|21659.89|21659.89|21659.4|21659.4|0
1644848370000|2022-02-14 14:19:30|21659.72|21659.72|21660.02|21660.02|21660.02|21660.02|21659.72|21659.72|0
1644848380000|2022-02-14 14:19:40|21660.04|21660.04|21660.22|21660.22|21660.22|21660.22|21660.04|21660.04|0
1644848390000|2022-02-14 14:19:50|21660.15|21660.15|21660.75|21660.75|21660.75|21660.75|21660.08|21660.08|0
1644848400000|2022-02-14 14:20:00|21660.82|21660.82|21663.26|21663.26|21663.27|21663.27|21660.82|21660.82|0
1644848410000|2022-02-14 14:20:10|21663.45|21663.45|21663.38|21663.38|21663.94|21663.94|21663.36|21663.36|0
1644848420000|2022-02-14 14:20:20|21663.3|21663.3|21662.88|21662.88|21663.3|21663.3|21662.88|21662.88|0
1644848430000|2022-02-14 14:20:30|21662.78|21662.78|21663.42|21663.42|21663.42|21663.42|21662.78|21662.78|0
1644848440000|2022-02-14 14:20:40|21663.45|21663.45|21663.4|21663.4|21663.5|21663.5|21663.35|21663.35|0
1644848450000|2022-02-14 14:20:50|21663.49|21663.49|21663.37|21663.37|21663.5|21663.5|21663.3|21663.3|0
1644848460000|2022-02-14 14:21:00|21663.32|21663.32|21663.22|21663.22|21663.32|21663.32|21662.89|21662.89|0
1644848470000|2022-02-14 14:21:10|21663.13|21663.13|21662.92|21662.92|21663.29|21663.29|21662.92|21662.92|0
1644848480000|2022-02-14 14:21:20|21663.02|21663.02|21663.22|21663.22|21663.32|21663.32|21663.02|21663.02|0
1644848490000|2022-02-14 14:21:30|21663.17|21663.17|21663.34|21663.34|21663.39|21663.39|21663.16|21663.16|0
1644848500000|2022-02-14 14:21:40|21663.29|21663.29|21663.07|21663.07|21663.29|21663.29|21662.98|21662.98|0
1644848510000|2022-02-14 14:21:50|21662.98|21662.98|21662.87|21662.87|21662.98|21662.98|21662.86|21662.86|0
1644848520000|2022-02-14 14:22:00|21662.81|21662.81|21662.19|21662.19|21662.81|21662.81|21662.19|21662.19|0
1644848530000|2022-02-14 14:22:10|21662.33|21662.33|21661.59|21661.59|21662.44|21662.44|21661.52|21661.52|0
1644848540000|2022-02-14 14:22:20|21661.54|21661.54|21660.49|21660.49|21661.54|21661.54|21660.49|21660.49|0
1644848550000|2022-02-14 14:22:30|21660.65|21660.65|21660.74|21660.74|21660.74|21660.74|21660.62|21660.62|0
1644848560000|2022-02-14 14:22:40|21660.51|21660.51|21660.45|21660.45|21660.58|21660.58|21660.42|21660.42|0
1644848570000|2022-02-14 14:22:50|21660.4|21660.4|21660.36|21660.36|21660.57|21660.57|21660.36|21660.36|0
1644848580000|2022-02-14 14:23:00|21660.42|21660.42|21660.47|21660.47|21660.56|21660.56|21660.27|21660.27|0
1644848590000|2022-02-14 14:23:10|21660.44|21660.44|21660.59|21660.59|21660.62|21660.62|21660.44|21660.44|0
1644848600000|2022-02-14 14:23:20|21660.65|21660.65|21660.26|21660.26|21660.72|21660.72|21660.26|21660.26|0
1644848610000|2022-02-14 14:23:30|21660.12|21660.12|21659.51|21659.51|21660.12|21660.12|21659.48|21659.48|0
1644848620000|2022-02-14 14:23:40|21659.46|21659.46|21658.86|21658.86|21659.46|21659.46|21658.86|21658.86|0
1644848630000|2022-02-14 14:23:50|21659.02|21659.02|21659.07|21659.07|21659.23|21659.23|21658.97|21658.97|0
1644848640000|2022-02-14 14:24:00|21659.12|21659.12|21658.01|21658.01|21659.12|21659.12|21657.07|21657.07|0
1644848650000|2022-02-14 14:24:10|21657.9|21657.9|21657.75|21657.75|21657.97|21657.97|21657.75|21657.75|0
1644848660000|2022-02-14 14:24:20|21657.83|21657.83|21657.67|21657.67|21657.85|21657.85|21657.47|21657.47|0
1644848670000|2022-02-14 14:24:30|21657.6|21657.6|21657.24|21657.24|21657.6|21657.6|21657.24|21657.24|0
1644848680000|2022-02-14 14:24:40|21657.28|21657.28|21657.34|21657.34|21657.34|21657.34|21657.14|21657.14|0
1644848690000|2022-02-14 14:24:50|21657.5|21657.5|21657.18|21657.18|21657.57|21657.57|21657.18|21657.18|0
1644848700000|2022-02-14 14:25:00|21657.08|21657.08|21656.42|21656.42|21657.08|21657.08|21656.42|21656.42|0
1644848710000|2022-02-14 14:25:10|21656.38|21656.38|21656.71|21656.71|21656.71|21656.71|21656.26|21656.26|0
1644848720000|2022-02-14 14:25:20|21656.57|21656.57|21654.4|21654.4|21656.62|21656.62|21653.89|21653.89|0
1644848730000|2022-02-14 14:25:30|21654.37|21654.37|21653.79|21653.79|21654.4|21654.4|21653.79|21653.79|0
1644848740000|2022-02-14 14:25:40|21653.57|21653.57|21653.32|21653.32|21653.64|21653.64|21653.12|21653.12|0
1644848750000|2022-02-14 14:25:50|21653.26|21653.26|21654.15|21654.15|21654.16|21654.16|21653.21|21653.21|0
1644848760000|2022-02-14 14:26:00|21654.08|21654.08|21653.89|21653.89|21654.09|21654.09|21653.89|21653.89|0
1644848770000|2022-02-14 14:26:10|21653.67|21653.67|21653.81|21653.81|21653.84|21653.84|21653.39|21653.39|0
1644848780000|2022-02-14 14:26:20|21653.86|21653.86|21653.35|21653.35|21653.96|21653.96|21653.18|21653.18|0
1644848790000|2022-02-14 14:26:30|21653.28|21653.28|21652.9|21652.9|21653.28|21653.28|21652.9|21652.9|0
1644848800000|2022-02-14 14:26:40|21653.11|21653.11|21652.97|21652.97|21653.17|21653.17|21652.94|21652.94|0
1644848810000|2022-02-14 14:26:50|21652.82|21652.82|21653.12|21653.12|21653.12|21653.12|21652.8|21652.8|0
1644848820000|2022-02-14 14:27:00|21653.09|21653.09|21651.92|21651.92|21653.09|21653.09|21651.92|21651.92|0
1644848830000|2022-02-14 14:27:10|21652.05|21652.05|21651.81|21651.81|21652.05|21652.05|21651.45|21651.45|0
1644848840000|2022-02-14 14:27:20|21651.7|21651.7|21651.34|21651.34|21651.81|21651.81|21651.34|21651.34|0
1644848850000|2022-02-14 14:27:30|21651.45|21651.45|21651.34|21651.34|21651.45|21651.45|21651.11|21651.11|0
1644848860000|2022-02-14 14:27:40|21651.46|21651.46|21651.06|21651.06|21651.46|21651.46|21651.06|21651.06|0
1644848870000|2022-02-14 14:27:50|21650.97|21650.97|21650.72|21650.72|21650.97|21650.97|21650.68|21650.68|0
1644848880000|2022-02-14 14:28:00|21650.69|21650.69|21651.14|21651.14|21651.14|21651.14|21650.32|21650.32|0
1644848890000|2022-02-14 14:28:10|21651.15|21651.15|21651.62|21651.62|21651.62|21651.62|21650.92|21650.92|0
1644848900000|2022-02-14 14:28:20|21651.63|21651.63|21652.33|21652.33|21652.33|21652.33|21651.63|21651.63|0
1644848910000|2022-02-14 14:28:30|21652.4|21652.4|21652.66|21652.66|21652.66|21652.66|21652.37|21652.37|0
1644848920000|2022-02-14 14:28:40|21652.72|21652.72|21652.98|21652.98|21652.98|21652.98|21652.72|21652.72|0
1644848930000|2022-02-14 14:28:50|21652.83|21652.83|21652.67|21652.67|21652.83|21652.83|21652.67|21652.67|0
1644848940000|2022-02-14 14:29:00|21652.7|21652.7|21652.66|21652.66|21653.09|21653.09|21652.66|21652.66|0
1644848950000|2022-02-14 14:29:10|21652.73|21652.73|21652.13|21652.13|21652.73|21652.73|21652.13|21652.13|0
1644848960000|2022-02-14 14:29:20|21652.06|21652.06|21652.09|21652.09|21652.23|21652.23|21651.93|21651.93|0
1644848970000|2022-02-14 14:29:30|21652.03|21652.03|21651.92|21651.92|21652.03|21652.03|21651.58|21651.58|0
1644848980000|2022-02-14 14:29:40|21651.96|21651.96|21652.2|21652.2|21652.24|21652.24|21651.84|21651.84|0
1644848990000|2022-02-14 14:29:50|21652.3|21652.3|21651.52|21651.52|21652.3|21652.3|21651.29|21651.29|0
1644849000000|2022-02-14 14:30:00|21651.47|21651.47|21653.7|21653.7|21653.86|21653.86|21651.4|21651.4|0
1644849010000|2022-02-14 14:30:10|21653.8|21653.8|21655.3|21655.3|21656.04|21656.04|21653.78|21653.78|0
1644849020000|2022-02-14 14:30:20|21655.38|21655.38|21656.55|21656.55|21656.55|21656.55|21655.28|21655.28|0
1644849030000|2022-02-14 14:30:30|21656.4|21656.4|21655.72|21655.72|21656.55|21656.55|21655.4|21655.4|0
1644849040000|2022-02-14 14:30:40|21655.78|21655.78|21655.1|21655.1|21655.78|21655.78|21654.83|21654.83|0
1644849050000|2022-02-14 14:30:50|21655.07|21655.07|21657.51|21657.51|21657.51|21657.51|21655.05|21655.05|0
1644849060000|2022-02-14 14:31:00|21657.58|21657.58|21661.13|21661.13|21661.31|21661.31|21657.58|21657.58|0
1644849070000|2022-02-14 14:31:10|21661.05|21661.05|21661.22|21661.22|21661.59|21661.59|21660.73|21660.73|0
1644849080000|2022-02-14 14:31:20|21661.16|21661.16|21660.99|21660.99|21661.28|21661.28|21660.67|21660.67|0
1644849090000|2022-02-14 14:31:30|21661.11|21661.11|21661.81|21661.81|21661.97|21661.97|21661.11|21661.11|0
1644849100000|2022-02-14 14:31:40|21661.87|21661.87|21661.35|21661.35|21661.87|21661.87|21660.55|21660.55|0
1644849110000|2022-02-14 14:31:50|21661.17|21661.17|21659.66|21659.66|21661.17|21661.17|21659.52|21659.52|0
1644849120000|2022-02-14 14:32:00|21659.46|21659.46|21655.98|21655.98|21659.46|21659.46|21655.91|21655.91|0
1644849130000|2022-02-14 14:32:10|21656.08|21656.08|21656.28|21656.28|21656.77|21656.77|21656.06|21656.06|0
1644849140000|2022-02-14 14:32:20|21656.29|21656.29|21656.44|21656.44|21656.9|21656.9|21656.29|21656.29|0
1644849150000|2022-02-14 14:32:30|21656.6|21656.6|21654.84|21654.84|21656.6|21656.6|21654.8|21654.8|0
1644849160000|2022-02-14 14:32:40|21654.92|21654.92|21650.87|21650.87|21655.73|21655.73|21650.87|21650.87|0
1644849170000|2022-02-14 14:32:50|21650.85|21650.85|21646.32|21646.32|21650.85|21650.85|21646.32|21646.32|0
1644849180000|2022-02-14 14:33:00|21646.2|21646.2|21642.54|21642.54|21646.35|21646.35|21642.44|21642.44|0
1644849190000|2022-02-14 14:33:10|21642.46|21642.46|21640.38|21640.38|21642.51|21642.51|21640.38|21640.38|0
1644849200000|2022-02-14 14:33:20|21640.27|21640.27|21637.97|21637.97|21640.27|21640.27|21637.4|21637.4|0
1644849210000|2022-02-14 14:33:30|21638.02|21638.02|21635.57|21635.57|21638.02|21638.02|21635.57|21635.57|0
1644849220000|2022-02-14 14:33:40|21635.34|21635.34|21630.53|21630.53|21635.41|21635.41|21630.53|21630.53|0
1644849230000|2022-02-14 14:33:50|21630.58|21630.58|21624.25|21624.25|21630.58|21630.58|21624.25|21624.25|0
1644849240000|2022-02-14 14:34:00|21624.16|21624.16|21626.73|21626.73|21626.83|21626.83|21624.04|21624.04|0
1644849250000|2022-02-14 14:34:10|21626.67|21626.67|21627.33|21627.33|21627.43|21627.43|21626.67|21626.67|0
1644849260000|2022-02-14 14:34:20|21627.54|21627.54|21627.88|21627.88|21628.98|21628.98|21627.54|21627.54|0
1644849270000|2022-02-14 14:34:30|21627.81|21627.81|21627.43|21627.43|21627.9|21627.9|21627.43|21627.43|0
1644849280000|2022-02-14 14:34:40|21627.35|21627.35|21627.97|21627.97|21627.97|21627.97|21627.1|21627.1|0
1644849290000|2022-02-14 14:34:50|21628.06|21628.06|21635.64|21635.64|21635.64|21635.64|21628.04|21628.04|0
1644849300000|2022-02-14 14:35:00|21635.61|21635.61|21641.76|21641.76|21641.76|21641.76|21635.61|21635.61|0
1644849310000|2022-02-14 14:35:10|21641.86|21641.86|21644.05|21644.05|21644.13|21644.13|21641.86|21641.86|0
1644849320000|2022-02-14 14:35:20|21644.6|21644.6|21645.04|21645.04|21645.15|21645.15|21644.49|21644.49|0
1644849330000|2022-02-14 14:35:30|21644.93|21644.93|21643.99|21643.99|21644.93|21644.93|21643.77|21643.77|0
1644849340000|2022-02-14 14:35:40|21643.91|21643.91|21644.86|21644.86|21644.86|21644.86|21643.42|21643.42|0
1644849350000|2022-02-14 14:35:50|21644.79|21644.79|21644.48|21644.48|21644.79|21644.79|21644.29|21644.29|0
1644849360000|2022-02-14 14:36:00|21644.37|21644.37|21647.88|21647.88|21647.88|21647.88|21644.37|21644.37|0
1644849370000|2022-02-14 14:36:10|21648.04|21648.04|21649.68|21649.68|21649.68|21649.68|21647.89|21647.89|0
1644849380000|2022-02-14 14:36:20|21649.63|21649.63|21651.99|21651.99|21651.99|21651.99|21649.63|21649.63|0
1644849390000|2022-02-14 14:36:30|21652.14|21652.14|21650.01|21650.01|21652.53|21652.53|21649.99|21649.99|0
1644849400000|2022-02-14 14:36:40|21650.19|21650.19|21649.36|21649.36|21650.21|21650.21|21649.32|21649.32|0
1644849410000|2022-02-14 14:36:50|21649.39|21649.39|21649.69|21649.69|21649.96|21649.96|21649.39|21649.39|0
1644849420000|2022-02-14 14:37:00|21649.58|21649.58|21649.63|21649.63|21649.74|21649.74|21649.25|21649.25|0
1644849430000|2022-02-14 14:37:10|21649.55|21649.55|21652.92|21652.92|21652.92|21652.92|21649.23|21649.23|0
1644849440000|2022-02-14 14:37:20|21653.01|21653.01|21655.64|21655.64|21655.8|21655.8|21653.01|21653.01|0
1644849450000|2022-02-14 14:37:30|21655.49|21655.49|21655.57|21655.57|21655.57|21655.57|21655.1|21655.1|0
1644849460000|2022-02-14 14:37:40|21655.66|21655.66|21655.97|21655.97|21655.97|21655.97|21655.61|21655.61|0
1644849470000|2022-02-14 14:37:50|21655.92|21655.92|21656.02|21656.02|21656.24|21656.24|21655.92|21655.92|0
1644849480000|2022-02-14 14:38:00|21655.84|21655.84|21656.76|21656.76|21656.76|21656.76|21655.68|21655.68|0
1644849490000|2022-02-14 14:38:10|21656.84|21656.84|21656.53|21656.53|21657.14|21657.14|21656.3|21656.3|0
1644849500000|2022-02-14 14:38:20|21656.48|21656.48|21656.46|21656.46|21656.52|21656.52|21656.02|21656.02|0
1644849510000|2022-02-14 14:38:30|21656.53|21656.53|21656.69|21656.69|21656.84|21656.84|21656.49|21656.49|0
1644849520000|2022-02-14 14:38:40|21656.82|21656.82|21658.22|21658.22|21658.43|21658.43|21656.82|21656.82|0
1644849530000|2022-02-14 14:38:50|21658.27|21658.27|21657.86|21657.86|21658.57|21658.57|21657.86|21657.86|0
1644849540000|2022-02-14 14:39:00|21657.88|21657.88|21658.98|21658.98|21658.98|21658.98|21657.84|21657.84|0
1644849550000|2022-02-14 14:39:10|21659.03|21659.03|21656.02|21656.02|21659.03|21659.03|21656.02|21656.02|0
1644849560000|2022-02-14 14:39:20|21656.16|21656.16|21655.87|21655.87|21656.34|21656.34|21655.86|21655.86|0
1644849570000|2022-02-14 14:39:30|21655.89|21655.89|21655.65|21655.65|21655.89|21655.89|21655.2|21655.2|0
1644849580000|2022-02-14 14:39:40|21655.57|21655.57|21655.16|21655.16|21655.7|21655.7|21654.88|21654.88|0
1644849590000|2022-02-14 14:39:50|21655.11|21655.11|21653.5|21653.5|21655.11|21655.11|21653.5|21653.5|0
1644849600000|2022-02-14 14:40:00|21652.98|21652.98|21653.88|21653.88|21653.9|21653.9|21651.57|21651.57|0
1644849610000|2022-02-14 14:40:10|21653.93|21653.93|21653.76|21653.76|21654.33|21654.33|21653.66|21653.66|0
1644849620000|2022-02-14 14:40:20|21653.64|21653.64|21653.34|21653.34|21653.9|21653.9|21653.34|21653.34|0
1644849630000|2022-02-14 14:40:30|21653.36|21653.36|21655.11|21655.11|21655.11|21655.11|21653.36|21653.36|0
1644849640000|2022-02-14 14:40:40|21655.39|21655.39|21658.81|21658.81|21658.81|21658.81|21655.39|21655.39|0
1644849650000|2022-02-14 14:40:50|21658.77|21658.77|21658.23|21658.23|21658.82|21658.82|21658.05|21658.05|0
1644849660000|2022-02-14 14:41:00|21657.92|21657.92|21659.73|21659.73|21659.78|21659.78|21657.82|21657.82|0
1644849670000|2022-02-14 14:41:10|21659.68|21659.68|21659.88|21659.88|21660.1|21660.1|21659.68|21659.68|0
1644849680000|2022-02-14 14:41:20|21659.84|21659.84|21659.76|21659.76|21659.84|21659.84|21659.64|21659.64|0
1644849690000|2022-02-14 14:41:30|21659.85|21659.85|21660.58|21660.58|21660.74|21660.74|21659.85|21659.85|0
1644849700000|2022-02-14 14:41:40|21660.45|21660.45|21659.66|21659.66|21660.48|21660.48|21659.4|21659.4|0
1644849710000|2022-02-14 14:41:50|21659.75|21659.75|21660.37|21660.37|21660.37|21660.37|21659.7|21659.7|0
1644849720000|2022-02-14 14:42:00|21660.39|21660.39|21662.42|21662.42|21662.42|21662.42|21660.32|21660.32|0
1644849730000|2022-02-14 14:42:10|21662.7|21662.7|21664.52|21664.52|21664.8|21664.8|21662.64|21662.64|0
1644849740000|2022-02-14 14:42:20|21664.59|21664.59|21664.17|21664.17|21664.88|21664.88|21664.08|21664.08|0
1644849750000|2022-02-14 14:42:30|21664.24|21664.24|21664.51|21664.51|21664.52|21664.52|21664.13|21664.13|0
1644849760000|2022-02-14 14:42:40|21664.55|21664.55|21664.62|21664.62|21664.77|21664.77|21664.2|21664.2|0
1644849770000|2022-02-14 14:42:50|21664.76|21664.76|21664.6|21664.6|21664.96|21664.96|21664.22|21664.22|0
1644849780000|2022-02-14 14:43:00|21664.5|21664.5|21664.54|21664.54|21664.66|21664.66|21664.11|21664.11|0
1644849790000|2022-02-14 14:43:10|21664.56|21664.56|21666.05|21666.05|21666.07|21666.07|21664.56|21664.56|0
1644849800000|2022-02-14 14:43:20|21665.99|21665.99|21665.71|21665.71|21666.2|21666.2|21665.71|21665.71|0
1644849810000|2022-02-14 14:43:30|21665.78|21665.78|21666.06|21666.06|21666.17|21666.17|21665.78|21665.78|0
1644849820000|2022-02-14 14:43:40|21666.13|21666.13|21665.78|21665.78|21666.19|21666.19|21665.7|21665.7|0
1644849830000|2022-02-14 14:43:50|21665.8|21665.8|21664.09|21664.09|21665.8|21665.8|21664|21664|0
1644849840000|2022-02-14 14:44:00|21664.22|21664.22|21659.71|21659.71|21664.22|21664.22|21659.71|21659.71|0
1644849850000|2022-02-14 14:44:10|21659.58|21659.58|21657.83|21657.83|21659.58|21659.58|21657.7|21657.7|0
1644849860000|2022-02-14 14:44:20|21657.7|21657.7|21655.63|21655.63|21657.7|21657.7|21655.63|21655.63|0
1644849870000|2022-02-14 14:44:30|21655.47|21655.47|21654.75|21654.75|21655.47|21655.47|21654.73|21654.73|0
1644849880000|2022-02-14 14:44:40|21654.71|21654.71|21654.03|21654.03|21654.71|21654.71|21654.03|21654.03|0
1644849890000|2022-02-14 14:44:50|21653.96|21653.96|21654.28|21654.28|21654.91|21654.91|21653.96|21653.96|0
1644849900000|2022-02-14 14:45:00|21653.94|21653.94|21650.25|21650.25|21653.94|21653.94|21650.22|21650.22|0
1644849910000|2022-02-14 14:45:10|21650.19|21650.19|21648.67|21648.67|21650.55|21650.55|21648.67|21648.67|0
1644849920000|2022-02-14 14:45:20|21648.57|21648.57|21646.49|21646.49|21648.57|21648.57|21646.49|21646.49|0
1644849930000|2022-02-14 14:45:30|21646.44|21646.44|21642.49|21642.49|21646.44|21646.44|21642.49|21642.49|0
1644849940000|2022-02-14 14:45:40|21642.44|21642.44|21639.82|21639.82|21642.55|21642.55|21639.82|21639.82|0
1644849950000|2022-02-14 14:45:50|21639.92|21639.92|21637.4|21637.4|21639.92|21639.92|21637.4|21637.4|0
1644849960000|2022-02-14 14:46:00|21637.35|21637.35|21632.16|21632.16|21637.35|21637.35|21632.16|21632.16|0
1644849970000|2022-02-14 14:46:10|21632.11|21632.11|21630.18|21630.18|21632.11|21632.11|21630.18|21630.18|0
1644849980000|2022-02-14 14:46:20|21630.3|21630.3|21629.7|21629.7|21630.3|21630.3|21629.61|21629.61|0
1644849990000|2022-02-14 14:46:30|21629.58|21629.58|21630.12|21630.12|21630.13|21630.13|21629.57|21629.57|0
1644850000000|2022-02-14 14:46:40|21630.27|21630.27|21630.37|21630.37|21630.81|21630.81|21629.96|21629.96|0
1644850010000|2022-02-14 14:46:50|21630.24|21630.24|21629.96|21629.96|21630.24|21630.24|21629.7|21629.7|0
1644850020000|2022-02-14 14:47:00|21629.99|21629.99|21630.9|21630.9|21631.26|21631.26|21629.95|21629.95|0
1644850030000|2022-02-14 14:47:10|21630.88|21630.88|21631.83|21631.83|21631.83|21631.83|21630.88|21630.88|0
1644850040000|2022-02-14 14:47:20|21631.91|21631.91|21635.11|21635.11|21635.11|21635.11|21631.86|21631.86|0
1644850050000|2022-02-14 14:47:30|21635.02|21635.02|21635.21|21635.21|21635.21|21635.21|21634.57|21634.57|0
1644850060000|2022-02-14 14:47:40|21635.14|21635.14|21635.61|21635.61|21635.61|21635.61|21635.14|21635.14|0
1644850070000|2022-02-14 14:47:50|21635.59|21635.59|21636.7|21636.7|21636.7|21636.7|21635.45|21635.45|0
1644850080000|2022-02-14 14:48:00|21636.63|21636.63|21637.05|21637.05|21637.66|21637.66|21636.61|21636.61|0
1644850090000|2022-02-14 14:48:10|21637.06|21637.06|21637.45|21637.45|21637.45|21637.45|21636.62|21636.62|0
1644850100000|2022-02-14 14:48:20|21637.5|21637.5|21638.43|21638.43|21638.49|21638.49|21637.5|21637.5|0
1644850110000|2022-02-14 14:48:30|21638.28|21638.28|21638.03|21638.03|21638.3|21638.3|21637.82|21637.82|0
1644850120000|2022-02-14 14:48:40|21638.19|21638.19|21639.12|21639.12|21639.12|21639.12|21638.13|21638.13|0
1644850130000|2022-02-14 14:48:50|21638.87|21638.87|21639.55|21639.55|21639.7|21639.7|21638.87|21638.87|0
1644850140000|2022-02-14 14:49:00|21639.56|21639.56|21641.4|21641.4|21641.43|21641.43|21639.24|21639.24|0
1644850150000|2022-02-14 14:49:10|21641.55|21641.55|21653.43|21653.43|21653.64|21653.64|21641.49|21641.49|0
1644850160000|2022-02-14 14:49:20|21653.68|21653.68|21654.62|21654.62|21654.71|21654.71|21653.53|21653.53|0
1644850170000|2022-02-14 14:49:30|21654.74|21654.74|21656.9|21656.9|21656.9|21656.9|21654.74|21654.74|0
1644850180000|2022-02-14 14:49:40|21656.81|21656.81|21656.02|21656.02|21656.81|21656.81|21655.83|21655.83|0
1644850190000|2022-02-14 14:49:50|21656.05|21656.05|21656.53|21656.53|21656.53|21656.53|21656|21656|0
1644850200000|2022-02-14 14:50:00|21656.74|21656.74|21667.1|21667.1|21667.1|21667.1|21656.74|21656.74|0
1644850210000|2022-02-14 14:50:10|21667.27|21667.27|21671.64|21671.64|21671.64|21671.64|21667.27|21667.27|0
1644850220000|2022-02-14 14:50:20|21671.58|21671.58|21672.23|21672.23|21672.37|21672.37|21671.52|21671.52|0
1644850230000|2022-02-14 14:50:30|21672.32|21672.32|21672.99|21672.99|21673.2|21673.2|21671.99|21671.99|0
1644850240000|2022-02-14 14:50:40|21672.92|21672.92|21673.6|21673.6|21673.63|21673.63|21672.76|21672.76|0
1644850250000|2022-02-14 14:50:50|21673.51|21673.51|21673.28|21673.28|21674.38|21674.38|21673.26|21673.26|0
1644850260000|2022-02-14 14:51:00|21673.58|21673.58|21673.9|21673.9|21673.9|21673.9|21673.56|21673.56|0
1644850270000|2022-02-14 14:51:10|21674.12|21674.12|21681.24|21681.24|21681.24|21681.24|21674.05|21674.05|0
1644850280000|2022-02-14 14:51:20|21681.67|21681.67|21687.5|21687.5|21687.5|21687.5|21681.67|21681.67|0
1644850290000|2022-02-14 14:51:30|21687.69|21687.69|21687.35|21687.35|21687.98|21687.98|21687.35|21687.35|0
1644850300000|2022-02-14 14:51:40|21687.45|21687.45|21689.33|21689.33|21689.33|21689.33|21687.45|21687.45|0
1644850310000|2022-02-14 14:51:50|21689.34|21689.34|21690.76|21690.76|21690.76|21690.76|21689.34|21689.34|0
1644850320000|2022-02-14 14:52:00|21690.97|21690.97|21691.55|21691.55|21691.94|21691.94|21690.53|21690.53|0
1644850330000|2022-02-14 14:52:10|21691.49|21691.49|21691.53|21691.53|21691.6|21691.6|21691.24|21691.24|0
1644850340000|2022-02-14 14:52:20|21691.47|21691.47|21691.89|21691.89|21691.89|21691.89|21691.11|21691.11|0
1644850350000|2022-02-14 14:52:30|21691.92|21691.92|21691.64|21691.64|21691.92|21691.92|21691.14|21691.14|0
1644850360000|2022-02-14 14:52:40|21691.74|21691.74|21691.51|21691.51|21691.98|21691.98|21691.26|21691.26|0
1644850370000|2022-02-14 14:52:50|21691.59|21691.59|21692.19|21692.19|21692.5|21692.5|21691.51|21691.51|0
1644850380000|2022-02-14 14:53:00|21692.08|21692.08|21693.91|21693.91|21693.91|21693.91|21692.08|21692.08|0
1644850390000|2022-02-14 14:53:10|21694.03|21694.03|21695.45|21695.45|21695.51|21695.51|21694.03|21694.03|0
1644850400000|2022-02-14 14:53:20|21695.79|21695.79|21696.26|21696.26|21696.4|21696.4|21695.79|21695.79|0
1644850410000|2022-02-14 14:53:30|21696.11|21696.11|21699.07|21699.07|21699.07|21699.07|21696.11|21696.11|0
1644850420000|2022-02-14 14:53:40|21699.04|21699.04|21701.73|21701.73|21701.94|21701.94|21699.04|21699.04|0
1644850430000|2022-02-14 14:53:50|21701.69|21701.69|21701.7|21701.7|21702.52|21702.52|21701.69|21701.69|0
1644850440000|2022-02-14 14:54:00|21701.76|21701.76|21699.84|21699.84|21701.77|21701.77|21699.84|21699.84|0
1644850450000|2022-02-14 14:54:10|21699.69|21699.69|21698.55|21698.55|21699.69|21699.69|21698.51|21698.51|0
1644850460000|2022-02-14 14:54:20|21698.48|21698.48|21699.25|21699.25|21699.36|21699.36|21698.48|21698.48|0
1644850470000|2022-02-14 14:54:30|21699.38|21699.38|21699.67|21699.67|21699.73|21699.73|21699.29|21699.29|0
1644850480000|2022-02-14 14:54:40|21699.53|21699.53|21699.26|21699.26|21699.96|21699.96|21699.26|21699.26|0
1644850490000|2022-02-14 14:54:50|21699.33|21699.33|21699.96|21699.96|21700.31|21700.31|21699.33|21699.33|0
1644850500000|2022-02-14 14:55:00|21700.1|21700.1|21698.98|21698.98|21700.1|21700.1|21698.98|21698.98|0
1644850510000|2022-02-14 14:55:10|21698.83|21698.83|21693.86|21693.86|21698.83|21698.83|21693.81|21693.81|0
1644850520000|2022-02-14 14:55:20|21693.6|21693.6|21692.61|21692.61|21694.1|21694.1|21692.54|21692.54|0
1644850530000|2022-02-14 14:55:30|21692.81|21692.81|21692.91|21692.91|21692.92|21692.92|21692.31|21692.31|0
1644850540000|2022-02-14 14:55:40|21693.08|21693.08|21691.84|21691.84|21693.12|21693.12|21691.84|21691.84|0
1644850550000|2022-02-14 14:55:50|21691.79|21691.79|21691.45|21691.45|21691.79|21691.79|21691.3|21691.3|0
1644850560000|2022-02-14 14:56:00|21691.5|21691.5|21691.31|21691.31|21691.54|21691.54|21691.31|21691.31|0
1644850570000|2022-02-14 14:56:10|21691.19|21691.19|21691.66|21691.66|21691.66|21691.66|21691.14|21691.14|0
1644850580000|2022-02-14 14:56:20|21691.61|21691.61|21690.74|21690.74|21691.61|21691.61|21690.66|21690.66|0
1644850590000|2022-02-14 14:56:30|21690.66|21690.66|21684.43|21684.43|21690.66|21690.66|21684.26|21684.26|0
1644850600000|2022-02-14 14:56:40|21684.32|21684.32|21683.76|21683.76|21684.73|21684.73|21683.66|21683.66|0
1644850610000|2022-02-14 14:56:50|21683.73|21683.73|21683.86|21683.86|21683.94|21683.94|21683.29|21683.29|0
1644850620000|2022-02-14 14:57:00|21683.87|21683.87|21682.2|21682.2|21683.87|21683.87|21682.2|21682.2|0
1644850630000|2022-02-14 14:57:10|21682.05|21682.05|21676.7|21676.7|21682.05|21682.05|21676.7|21676.7|0
1644850640000|2022-02-14 14:57:20|21676.55|21676.55|21670.73|21670.73|21676.55|21676.55|21670.73|21670.73|0
1644850650000|2022-02-14 14:57:30|21670.61|21670.61|21669.12|21669.12|21670.61|21670.61|21669.12|21669.12|0
1644850660000|2022-02-14 14:57:40|21668.59|21668.59|21667.78|21667.78|21668.59|21668.59|21667.78|21667.78|0
1644850670000|2022-02-14 14:57:50|21667.86|21667.86|21668.37|21668.37|21668.37|21668.37|21667.69|21667.69|0
1644850680000|2022-02-14 14:58:00|21668.3|21668.3|21665.5|21665.5|21668.3|21668.3|21665.5|21665.5|0
1644850690000|2022-02-14 14:58:10|21665.57|21665.57|21664.3|21664.3|21665.86|21665.86|21664.3|21664.3|0
1644850700000|2022-02-14 14:58:20|21664.55|21664.55|21662.94|21662.94|21664.66|21664.66|21662.94|21662.94|0
1644850710000|2022-02-14 14:58:30|21662.9|21662.9|21662.92|21662.92|21663.36|21663.36|21662.76|21662.76|0
1644850720000|2022-02-14 14:58:40|21663.1|21663.1|21660.32|21660.32|21663.1|21663.1|21660.32|21660.32|0
1644850730000|2022-02-14 14:58:50|21660.24|21660.24|21659.51|21659.51|21660.26|21660.26|21659.47|21659.47|0
1644850740000|2022-02-14 14:59:00|21659.48|21659.48|21657.72|21657.72|21659.48|21659.48|21657.72|21657.72|0
1644850750000|2022-02-14 14:59:10|21657.63|21657.63|21656.21|21656.21|21657.63|21657.63|21656.21|21656.21|0
1644850760000|2022-02-14 14:59:20|21655.43|21655.43|21654.76|21654.76|21655.43|21655.43|21654.03|21654.03|0
1644850770000|2022-02-14 14:59:30|21654.79|21654.79|21651.32|21651.32|21654.84|21654.84|21651.32|21651.32|0
1644850780000|2022-02-14 14:59:40|21651.39|21651.39|21650.24|21650.24|21651.47|21651.47|21649.73|21649.73|0
1644850790000|2022-02-14 14:59:50|21650.09|21650.09|21650.19|21650.19|21650.38|21650.38|21649.52|21649.52|0
1644850800000|2022-02-14 15:00:00|21650.27|21650.27|21650.56|21650.56|21650.81|21650.81|21649.66|21649.66|0
1644850810000|2022-02-14 15:00:10|21650.6|21650.6|21649.28|21649.28|21650.75|21650.75|21649.28|21649.28|0
1644850820000|2022-02-14 15:00:20|21649.22|21649.22|21649.41|21649.41|21649.51|21649.51|21648.88|21648.88|0
1644850830000|2022-02-14 15:00:30|21649.32|21649.32|21649.72|21649.72|21650.33|21650.33|21649.12|21649.12|0
1644850840000|2022-02-14 15:00:40|21649.68|21649.68|21643.23|21643.23|21649.68|21649.68|21643.18|21643.18|0
1644850850000|2022-02-14 15:00:50|21643.25|21643.25|21642.9|21642.9|21643.25|21643.25|21642.71|21642.71|0
1644850860000|2022-02-14 15:01:00|21643.05|21643.05|21642.23|21642.23|21643.05|21643.05|21641.84|21641.84|0
1644850870000|2022-02-14 15:01:10|21642.16|21642.16|21640.01|21640.01|21642.16|21642.16|21640.01|21640.01|0
1644850880000|2022-02-14 15:01:20|21639.4|21639.4|21635.55|21635.55|21639.4|21639.4|21635.5|21635.5|0
1644850890000|2022-02-14 15:01:30|21635.48|21635.48|21633.45|21633.45|21635.48|21635.48|21632.64|21632.64|0
1644850900000|2022-02-14 15:01:40|21633.56|21633.56|21630.16|21630.16|21633.63|21633.63|21630.16|21630.16|0
1644850910000|2022-02-14 15:01:50|21630.3|21630.3|21627.36|21627.36|21630.3|21630.3|21627.36|21627.36|0
1644850920000|2022-02-14 15:02:00|21627.32|21627.32|21622.94|21622.94|21627.32|21627.32|21622.94|21622.94|0
1644850930000|2022-02-14 15:02:10|21622.98|21622.98|21617.02|21617.02|21622.98|21622.98|21616.89|21616.89|0
1644850940000|2022-02-14 15:02:20|21617.05|21617.05|21617.36|21617.36|21617.54|21617.54|21616.67|21616.67|0
1644850950000|2022-02-14 15:02:30|21617.33|21617.33|21614.84|21614.84|21617.33|21617.33|21614.84|21614.84|0
1644850960000|2022-02-14 15:02:40|21614.76|21614.76|21613.92|21613.92|21614.76|21614.76|21613.92|21613.92|0
1644850970000|2022-02-14 15:02:50|21613.75|21613.75|21613.49|21613.49|21613.75|21613.75|21613.18|21613.18|0
1644850980000|2022-02-14 15:03:00|21613.4|21613.4|21614.16|21614.16|21614.62|21614.62|21613.26|21613.26|0
1644850990000|2022-02-14 15:03:10|21614.09|21614.09|21614.03|21614.03|21614.19|21614.19|21613.88|21613.88|0
1644851000000|2022-02-14 15:03:20|21613.97|21613.97|21614.3|21614.3|21614.96|21614.96|21613.95|21613.95|0
1644851010000|2022-02-14 15:03:30|21614.1|21614.1|21612.29|21612.29|21614.33|21614.33|21612.29|21612.29|0
1644851020000|2022-02-14 15:03:40|21612.42|21612.42|21612.15|21612.15|21612.45|21612.45|21612.13|21612.13|0
1644851030000|2022-02-14 15:03:50|21611.98|21611.98|21611.6|21611.6|21611.98|21611.98|21611.35|21611.35|0
1644851040000|2022-02-14 15:04:00|21611.65|21611.65|21611.45|21611.45|21611.65|21611.65|21610.78|21610.78|0
1644851050000|2022-02-14 15:04:10|21611.55|21611.55|21614.73|21614.73|21614.73|21614.73|21611.5|21611.5|0
1644851060000|2022-02-14 15:04:20|21614.79|21614.79|21616.42|21616.42|21616.7|21616.7|21613.99|21613.99|0
1644851070000|2022-02-14 15:04:30|21616.37|21616.37|21615.89|21615.89|21616.44|21616.44|21615.89|21615.89|0
1644851080000|2022-02-14 15:04:40|21615.82|21615.82|21614.68|21614.68|21615.82|21615.82|21614.66|21614.66|0
1644851090000|2022-02-14 15:04:50|21614.71|21614.71|21615.59|21615.59|21615.6|21615.6|21614.71|21614.71|0
1644851100000|2022-02-14 15:05:00|21615.77|21615.77|21616.89|21616.89|21617.17|21617.17|21615.77|21615.77|0
1644851110000|2022-02-14 15:05:10|21616.87|21616.87|21615.29|21615.29|21617.12|21617.12|21615.23|21615.23|0
1644851120000|2022-02-14 15:05:20|21615.32|21615.32|21614.76|21614.76|21615.32|21615.32|21614.71|21614.71|0
1644851130000|2022-02-14 15:05:30|21614.83|21614.83|21615.31|21615.31|21615.61|21615.61|21614.83|21614.83|0
1644851140000|2022-02-14 15:05:40|21615.44|21615.44|21615.75|21615.75|21615.75|21615.75|21615.07|21615.07|0
1644851150000|2022-02-14 15:05:50|21615.69|21615.69|21615.17|21615.17|21615.72|21615.72|21615.17|21615.17|0
1644851160000|2022-02-14 15:06:00|21615.24|21615.24|21615.39|21615.39|21615.73|21615.73|21615.24|21615.24|0
1644851170000|2022-02-14 15:06:10|21615.48|21615.48|21618.67|21618.67|21618.84|21618.84|21615.48|21615.48|0
1644851180000|2022-02-14 15:06:20|21618.64|21618.64|21618.78|21618.78|21618.81|21618.81|21618.47|21618.47|0
1644851190000|2022-02-14 15:06:30|21618.93|21618.93|21617.87|21617.87|21619.12|21619.12|21617.8|21617.8|0
1644851200000|2022-02-14 15:06:40|21618.02|21618.02|21619.27|21619.27|21619.36|21619.36|21618.02|21618.02|0
1644851210000|2022-02-14 15:06:50|21619.52|21619.52|21623.59|21623.59|21623.59|21623.59|21619.52|21619.52|0
1644851220000|2022-02-14 15:07:00|21623.77|21623.77|21626.77|21626.77|21626.84|21626.84|21623.77|21623.77|0
1644851230000|2022-02-14 15:07:10|21626.86|21626.86|21627.09|21627.09|21627.32|21627.32|21626.65|21626.65|0
1644851240000|2022-02-14 15:07:20|21627.18|21627.18|21625.75|21625.75|21627.18|21627.18|21625.61|21625.61|0
1644851250000|2022-02-14 15:07:30|21625.81|21625.81|21625.65|21625.65|21625.91|21625.91|21625.64|21625.64|0
1644851260000|2022-02-14 15:07:40|21625.51|21625.51|21625.01|21625.01|21625.63|21625.63|21624.94|21624.94|0
1644851270000|2022-02-14 15:07:50|21624.99|21624.99|21624.92|21624.92|21625.29|21625.29|21624.92|21624.92|0
1644851280000|2022-02-14 15:08:00|21624.63|21624.63|21623.65|21623.65|21624.63|21624.63|21623.65|21623.65|0
1644851290000|2022-02-14 15:08:10|21623.69|21623.69|21622.85|21622.85|21623.7|21623.7|21622.78|21622.78|0
1644851300000|2022-02-14 15:08:20|21622.76|21622.76|21622.35|21622.35|21622.76|21622.76|21621.76|21621.76|0
1644851310000|2022-02-14 15:08:30|21622.58|21622.58|21622.37|21622.37|21622.66|21622.66|21622.37|21622.37|0
1644851320000|2022-02-14 15:08:40|21622.59|21622.59|21621.84|21621.84|21622.77|21622.77|21621.84|21621.84|0
1644851330000|2022-02-14 15:08:50|21621.78|21621.78|21621.47|21621.47|21621.84|21621.84|21621.47|21621.47|0
1644851340000|2022-02-14 15:09:00|21621.54|21621.54|21620.53|21620.53|21621.54|21621.54|21619.95|21619.95|0
1644851350000|2022-02-14 15:09:10|21620.58|21620.58|21620.54|21620.54|21620.94|21620.94|21620.43|21620.43|0
1644851360000|2022-02-14 15:09:20|21620.56|21620.56|21620.67|21620.67|21620.94|21620.94|21620.56|21620.56|0
1644851370000|2022-02-14 15:09:30|21620.89|21620.89|21620.43|21620.43|21621.16|21621.16|21620.4|21620.4|0
1644851380000|2022-02-14 15:09:40|21620.15|21620.15|21620.26|21620.26|21620.42|21620.42|21619.9|21619.9|0
1644851390000|2022-02-14 15:09:50|21620.34|21620.34|21621.59|21621.59|21621.59|21621.59|21620.13|21620.13|0
1644851400000|2022-02-14 15:10:00|21621.66|21621.66|21622.97|21622.97|21622.97|21622.97|21621.56|21621.56|0
1644851410000|2022-02-14 15:10:10|21623.13|21623.13|21632.19|21632.19|21632.19|21632.19|21623.13|21623.13|0
1644851420000|2022-02-14 15:10:20|21632.26|21632.26|21633.75|21633.75|21634.07|21634.07|21632.12|21632.12|0
1644851430000|2022-02-14 15:10:30|21633.8|21633.8|21634.46|21634.46|21634.46|21634.46|21633.8|21633.8|0
1644851440000|2022-02-14 15:10:40|21634.43|21634.43|21635.58|21635.58|21635.67|21635.67|21634.43|21634.43|0
1644851450000|2022-02-14 15:10:50|21635.68|21635.68|21635.36|21635.36|21635.68|21635.68|21635.3|21635.3|0
1644851460000|2022-02-14 15:11:00|21635.38|21635.38|21636.84|21636.84|21636.84|21636.84|21635.28|21635.28|0
1644851470000|2022-02-14 15:11:10|21636.89|21636.89|21642.36|21642.36|21642.47|21642.47|21636.89|21636.89|0
1644851480000|2022-02-14 15:11:20|21642.22|21642.22|21643.94|21643.94|21643.94|21643.94|21642.22|21642.22|0
1644851490000|2022-02-14 15:11:30|21644.09|21644.09|21644.4|21644.4|21644.69|21644.69|21644.09|21644.09|0
1644851500000|2022-02-14 15:11:40|21644.22|21644.22|21644.86|21644.86|21644.95|21644.95|21644.22|21644.22|0
1644851510000|2022-02-14 15:11:50|21644.96|21644.96|21645.56|21645.56|21645.56|21645.56|21644.71|21644.71|0
1644851520000|2022-02-14 15:12:00|21645.65|21645.65|21648.99|21648.99|21649.22|21649.22|21645.65|21645.65|0
1644851530000|2022-02-14 15:12:10|21648.96|21648.96|21649.63|21649.63|21649.7|21649.7|21648.31|21648.31|0
1644851540000|2022-02-14 15:12:20|21649.64|21649.64|21651.94|21651.94|21651.94|21651.94|21649.47|21649.47|0
1644851550000|2022-02-14 15:12:30|21651.91|21651.91|21652.9|21652.9|21653.1|21653.1|21651.91|21651.91|0
1644851560000|2022-02-14 15:12:40|21652.99|21652.99|21655.09|21655.09|21655.09|21655.09|21652.99|21652.99|0
1644851570000|2022-02-14 15:12:50|21655.15|21655.15|21655.78|21655.78|21656.03|21656.03|21655.15|21655.15|0
1644851580000|2022-02-14 15:13:00|21655.83|21655.83|21652.95|21652.95|21656.14|21656.14|21652.38|21652.38|0
1644851590000|2022-02-14 15:13:10|21652.98|21652.98|21652.97|21652.97|21653.28|21653.28|21652.67|21652.67|0
1644851600000|2022-02-14 15:13:20|21652.91|21652.91|21653.43|21653.43|21653.62|21653.62|21652.91|21652.91|0
1644851610000|2022-02-14 15:13:30|21653.34|21653.34|21648.63|21648.63|21653.34|21653.34|21648.63|21648.63|0
1644851620000|2022-02-14 15:13:40|21648.58|21648.58|21647.87|21647.87|21648.62|21648.62|21647.87|21647.87|0
1644851630000|2022-02-14 15:13:50|21647.74|21647.74|21646.06|21646.06|21647.74|21647.74|21646.04|21646.04|0
1644851640000|2022-02-14 15:14:00|21646.02|21646.02|21643.76|21643.76|21646.02|21646.02|21643.76|21643.76|0
1644851650000|2022-02-14 15:14:10|21643.67|21643.67|21642.96|21642.96|21643.83|21643.83|21642.96|21642.96|0
1644851660000|2022-02-14 15:14:20|21642.86|21642.86|21639.29|21639.29|21642.86|21642.86|21639.29|21639.29|0
1644851670000|2022-02-14 15:14:30|21639.2|21639.2|21638.59|21638.59|21639.2|21639.2|21638.59|21638.59|0
1644851680000|2022-02-14 15:14:40|21638.52|21638.52|21636.39|21636.39|21638.67|21638.67|21636.34|21636.34|0
1644851690000|2022-02-14 15:14:50|21636.34|21636.34|21635.69|21635.69|21636.34|21636.34|21635.61|21635.61|0
1644851700000|2022-02-14 15:15:00|21635.62|21635.62|21635.23|21635.23|21635.76|21635.76|21635.17|21635.17|0
1644851710000|2022-02-14 15:15:10|21635.31|21635.31|21636.17|21636.17|21637.07|21637.07|21635.31|21635.31|0
1644851720000|2022-02-14 15:15:20|21636.1|21636.1|21633.56|21633.56|21636.11|21636.11|21633.56|21633.56|0
1644851730000|2022-02-14 15:15:30|21633.77|21633.77|21625.41|21625.41|21633.77|21633.77|21625.41|21625.41|0
1644851740000|2022-02-14 15:15:40|21625.67|21625.67|21622.5|21622.5|21625.67|21625.67|21622.5|21622.5|0
1644851750000|2022-02-14 15:15:50|21622.2|21622.2|21615.32|21615.32|21622.2|21622.2|21615.32|21615.32|0
1644851760000|2022-02-14 15:16:00|21615.28|21615.28|21604.84|21604.84|21615.28|21615.28|21604.84|21604.84|0
1644851770000|2022-02-14 15:16:10|21604.7|21604.7|21602.88|21602.88|21604.7|21604.7|21602.88|21602.88|0
1644851780000|2022-02-14 15:16:20|21602.55|21602.55|21601.16|21601.16|21602.55|21602.55|21601.1|21601.1|0
1644851790000|2022-02-14 15:16:30|21601.28|21601.28|21600.32|21600.32|21601.28|21601.28|21600.26|21600.26|0
1644851800000|2022-02-14 15:16:40|21600.02|21600.02|21598.01|21598.01|21600.02|21600.02|21598.01|21598.01|0
1644851810000|2022-02-14 15:16:50|21597.91|21597.91|21591.81|21591.81|21597.91|21597.91|21591.81|21591.81|0
1644851820000|2022-02-14 15:17:00|21591.22|21591.22|21585.62|21585.62|21591.22|21591.22|21585.62|21585.62|0
1644851830000|2022-02-14 15:17:10|21585.66|21585.66|21586.26|21586.26|21586.38|21586.38|21585.41|21585.41|0
1644851840000|2022-02-14 15:17:20|21586.19|21586.19|21585.67|21585.67|21586.51|21586.51|21585.52|21585.52|0
1644851850000|2022-02-14 15:17:30|21585.68|21585.68|21587.02|21587.02|21587.02|21587.02|21585.46|21585.46|0
1644851860000|2022-02-14 15:17:40|21587.04|21587.04|21587.26|21587.26|21587.98|21587.98|21587.04|21587.04|0
1644851870000|2022-02-14 15:17:50|21587.52|21587.52|21587.22|21587.22|21587.65|21587.65|21587.22|21587.22|0
1644851880000|2022-02-14 15:18:00|21587.28|21587.28|21587.52|21587.52|21588.12|21588.12|21587.28|21587.28|0
1644851890000|2022-02-14 15:18:10|21587.45|21587.45|21588.03|21588.03|21588.15|21588.15|21587.45|21587.45|0
1644851900000|2022-02-14 15:18:20|21588.1|21588.1|21587.78|21587.78|21588.1|21588.1|21587.69|21587.69|0
1644851910000|2022-02-14 15:18:30|21587.7|21587.7|21588.3|21588.3|21588.75|21588.75|21587.7|21587.7|0
1644851920000|2022-02-14 15:18:40|21588.24|21588.24|21588.14|21588.14|21588.24|21588.24|21588.14|21588.14|0
1644851930000|2022-02-14 15:18:50|21588.21|21588.21|21587.93|21587.93|21588.21|21588.21|21587.88|21587.88|0
1644851940000|2022-02-14 15:19:00|21587.81|21587.81|21587.78|21587.78|21587.91|21587.91|21587.29|21587.29|0
1644851950000|2022-02-14 15:19:10|21587.84|21587.84|21588.91|21588.91|21589.07|21589.07|21587.66|21587.66|0
1644851960000|2022-02-14 15:19:20|21588.96|21588.96|21589.23|21589.23|21589.23|21589.23|21588.8|21588.8|0
1644851970000|2022-02-14 15:19:30|21589.21|21589.21|21588.73|21588.73|21589.27|21589.27|21588.54|21588.54|0
1644851980000|2022-02-14 15:19:40|21588.7|21588.7|21588.45|21588.45|21588.7|21588.7|21588.42|21588.42|0
1644851990000|2022-02-14 15:19:50|21588.4|21588.4|21589.26|21589.26|21589.26|21589.26|21588.29|21588.29|0
1644852000000|2022-02-14 15:20:00|21589.39|21589.39|21587.03|21587.03|21589.39|21589.39|21586.83|21586.83|0
1644852010000|2022-02-14 15:20:10|21587.18|21587.18|21585.88|21585.88|21587.18|21587.18|21585.88|21585.88|0
1644852020000|2022-02-14 15:20:20|21585.77|21585.77|21585.94|21585.94|21586.21|21586.21|21585.03|21585.03|0
1644852030000|2022-02-14 15:20:30|21586.08|21586.08|21588.75|21588.75|21588.75|21588.75|21585.95|21585.95|0
1644852040000|2022-02-14 15:20:40|21588.78|21588.78|21590.08|21590.08|21590.19|21590.19|21588.78|21588.78|0
1644852050000|2022-02-14 15:20:50|21590.1|21590.1|21589.66|21589.66|21590.12|21590.12|21589.48|21589.48|0
1644852060000|2022-02-14 15:21:00|21589.74|21589.74|21588.03|21588.03|21589.74|21589.74|21588.03|21588.03|0
1644852070000|2022-02-14 15:21:10|21587.96|21587.96|21588|21588|21588.32|21588.32|21587.96|21587.96|0
1644852080000|2022-02-14 15:21:20|21587.91|21587.91|21587.81|21587.81|21587.95|21587.95|21587.36|21587.36|0
1644852090000|2022-02-14 15:21:30|21587.67|21587.67|21583.17|21583.17|21587.67|21587.67|21583.17|21583.17|0
1644852100000|2022-02-14 15:21:40|21583.07|21583.07|21582.53|21582.53|21583.07|21583.07|21582.42|21582.42|0
1644852110000|2022-02-14 15:21:50|21582.52|21582.52|21582.64|21582.64|21583.09|21583.09|21582.2|21582.2|0
1644852120000|2022-02-14 15:22:00|21582.52|21582.52|21582.16|21582.16|21582.68|21582.68|21582.16|21582.16|0
1644852130000|2022-02-14 15:22:10|21581.92|21581.92|21577.77|21577.77|21581.92|21581.92|21577.77|21577.77|0
1644852140000|2022-02-14 15:22:20|21577.63|21577.63|21575.75|21575.75|21577.63|21577.63|21575.52|21575.52|0
1644852150000|2022-02-14 15:22:30|21575.68|21575.68|21575.66|21575.66|21575.68|21575.68|21575.49|21575.49|0
1644852160000|2022-02-14 15:22:40|21575.62|21575.62|21576.79|21576.79|21576.79|21576.79|21575.4|21575.4|0
1644852170000|2022-02-14 15:22:50|21577.06|21577.06|21579.95|21579.95|21579.95|21579.95|21577.06|21577.06|0
1644852180000|2022-02-14 15:23:00|21579.88|21579.88|21582.3|21582.3|21582.44|21582.44|21579.88|21579.88|0
1644852190000|2022-02-14 15:23:10|21582.24|21582.24|21583.31|21583.31|21583.39|21583.39|21582.02|21582.02|0
1644852200000|2022-02-14 15:23:20|21583.39|21583.39|21590.08|21590.08|21590.19|21590.19|21583.39|21583.39|0
1644852210000|2022-02-14 15:23:30|21590.1|21590.1|21594.34|21594.34|21594.54|21594.54|21590.1|21590.1|0
1644852220000|2022-02-14 15:23:40|21594.4|21594.4|21595.91|21595.91|21595.97|21595.97|21594.4|21594.4|0
1644852230000|2022-02-14 15:23:50|21595.84|21595.84|21595.44|21595.44|21596.09|21596.09|21595.44|21595.44|0
1644852240000|2022-02-14 15:24:00|21595.49|21595.49|21597.23|21597.23|21597.31|21597.31|21595.28|21595.28|0
1644852250000|2022-02-14 15:24:10|21597.3|21597.3|21594.81|21594.81|21597.48|21597.48|21594.81|21594.81|0
1644852260000|2022-02-14 15:24:20|21594.92|21594.92|21593.67|21593.67|21594.92|21594.92|21593.4|21593.4|0
1644852270000|2022-02-14 15:24:30|21593.8|21593.8|21593.13|21593.13|21593.86|21593.86|21592.95|21592.95|0
1644852280000|2022-02-14 15:24:40|21593.03|21593.03|21593.97|21593.97|21593.97|21593.97|21593.03|21593.03|0
1644852290000|2022-02-14 15:24:50|21593.93|21593.93|21594.24|21594.24|21594.47|21594.47|21593.93|21593.93|0
1644852300000|2022-02-14 15:25:00|21594.3|21594.3|21593.45|21593.45|21594.3|21594.3|21593.04|21593.04|0
1644852310000|2022-02-14 15:25:10|21593.38|21593.38|21594.41|21594.41|21594.43|21594.43|21593.29|21593.29|0
1644852320000|2022-02-14 15:25:20|21594.46|21594.46|21594.55|21594.55|21594.65|21594.65|21594.4|21594.4|0
1644852330000|2022-02-14 15:25:30|21594.49|21594.49|21593.98|21593.98|21594.49|21594.49|21593.98|21593.98|0
1644852340000|2022-02-14 15:25:40|21594.11|21594.11|21593.6|21593.6|21594.2|21594.2|21593.6|21593.6|0
1644852350000|2022-02-14 15:25:50|21593.69|21593.69|21594.25|21594.25|21594.25|21594.25|21593.69|21593.69|0
1644852360000|2022-02-14 15:26:00|21594.22|21594.22|21591.33|21591.33|21594.39|21594.39|21591.33|21591.33|0
1644852370000|2022-02-14 15:26:10|21591.08|21591.08|21590.04|21590.04|21591.08|21591.08|21589.91|21589.91|0
1644852380000|2022-02-14 15:26:20|21590.03|21590.03|21588.95|21588.95|21590.12|21590.12|21588.88|21588.88|0
1644852390000|2022-02-14 15:26:30|21588.8|21588.8|21589.61|21589.61|21589.61|21589.61|21588.23|21588.23|0
1644852400000|2022-02-14 15:26:40|21589.67|21589.67|21589.95|21589.95|21589.95|21589.95|21589.67|21589.67|0
1644852410000|2022-02-14 15:26:50|21590.05|21590.05|21589.57|21589.57|21590.05|21590.05|21589.57|21589.57|0
1644852420000|2022-02-14 15:27:00|21589.52|21589.52|21589.29|21589.29|21589.56|21589.56|21589.29|21589.29|0
1644852430000|2022-02-14 15:27:10|21589.36|21589.36|21586.75|21586.75|21589.71|21589.71|21586.75|21586.75|0
1644852440000|2022-02-14 15:27:20|21586.5|21586.5|21586.38|21586.38|21586.75|21586.75|21586.31|21586.31|0
1644852450000|2022-02-14 15:27:30|21586.33|21586.33|21584.69|21584.69|21586.33|21586.33|21584.69|21584.69|0
1644852460000|2022-02-14 15:27:40|21584.72|21584.72|21584.98|21584.98|21585.35|21585.35|21584.72|21584.72|0
1644852470000|2022-02-14 15:27:50|21585|21585|21584.83|21584.83|21585.36|21585.36|21584.83|21584.83|0
1644852480000|2022-02-14 15:28:00|21584.88|21584.88|21584.17|21584.17|21584.96|21584.96|21584.12|21584.12|0
1644852490000|2022-02-14 15:28:10|21584.13|21584.13|21583.07|21583.07|21584.13|21584.13|21583.07|21583.07|0
1644852500000|2022-02-14 15:28:20|21583|21583|21583.35|21583.35|21583.41|21583.41|21582.96|21582.96|0
1644852510000|2022-02-14 15:28:30|21583.29|21583.29|21582.75|21582.75|21583.29|21583.29|21582.62|21582.62|0
1644852520000|2022-02-14 15:28:40|21582.7|21582.7|21584.52|21584.52|21584.52|21584.52|21582.7|21582.7|0
1644852530000|2022-02-14 15:28:50|21584.59|21584.59|21586.2|21586.2|21586.2|21586.2|21584.14|21584.14|0
1644852540000|2022-02-14 15:29:00|21586.26|21586.26|21589.6|21589.6|21589.6|21589.6|21586.26|21586.26|0
1644852550000|2022-02-14 15:29:10|21589.91|21589.91|21591.49|21591.49|21591.49|21591.49|21589.52|21589.52|0
1644852560000|2022-02-14 15:29:20|21591.59|21591.59|21590.73|21590.73|21591.59|21591.59|21590.73|21590.73|0
1644852570000|2022-02-14 15:29:30|21590.81|21590.81|21588.83|21588.83|21590.81|21590.81|21588.76|21588.76|0
1644852580000|2022-02-14 15:29:40|21588.77|21588.77|21587.88|21587.88|21588.77|21588.77|21587.85|21587.85|0
1644852590000|2022-02-14 15:29:50|21587.8|21587.8|21585.95|21585.95|21588.04|21588.04|21585.95|21585.95|0
1644852600000|2022-02-14 15:30:00|21585.93|21585.93|21586.4|21586.4|21586.4|21586.4|21584.87|21584.87|0
1644852610000|2022-02-14 15:30:10|21586.27|21586.27|21586.15|21586.15|21586.29|21586.29|21585.94|21585.94|0
1644852620000|2022-02-14 15:30:20|21586.24|21586.24|21586.7|21586.7|21586.7|21586.7|21586.12|21586.12|0
1644852630000|2022-02-14 15:30:30|21586.6|21586.6|21586.63|21586.63|21587.05|21587.05|21586.6|21586.6|0
1644852640000|2022-02-14 15:30:40|21586.66|21586.66|21585.6|21585.6|21586.66|21586.66|21585.6|21585.6|0
1644852650000|2022-02-14 15:30:50|21585.56|21585.56|21582.88|21582.88|21585.57|21585.57|21582.88|21582.88|0
1644852660000|2022-02-14 15:31:00|21582.85|21582.85|21577.47|21577.47|21582.85|21582.85|21577.47|21577.47|0
1644852670000|2022-02-14 15:31:10|21577.17|21577.17|21570.23|21570.23|21577.17|21577.17|21570.23|21570.23|0
1644852680000|2022-02-14 15:31:20|21569.48|21569.48|21564.56|21564.56|21569.48|21569.48|21564.55|21564.55|0
1644852690000|2022-02-14 15:31:30|21564.16|21564.16|21562|21562|21564.16|21564.16|21561.52|21561.52|0
1644852700000|2022-02-14 15:31:40|21562.02|21562.02|21561.56|21561.56|21562.09|21562.09|21561.34|21561.34|0
1644852710000|2022-02-14 15:31:50|21561.49|21561.49|21561.41|21561.41|21561.49|21561.49|21561.21|21561.21|0
1644852720000|2022-02-14 15:32:00|21561.34|21561.34|21556.15|21556.15|21561.34|21561.34|21556.15|21556.15|0
1644852730000|2022-02-14 15:32:10|21556.06|21556.06|21555.71|21555.71|21556.44|21556.44|21555.71|21555.71|0
1644852740000|2022-02-14 15:32:20|21555.64|21555.64|21556.37|21556.37|21556.55|21556.55|21555.6|21555.6|0
1644852750000|2022-02-14 15:32:30|21556.11|21556.11|21554.5|21554.5|21556.52|21556.52|21554.5|21554.5|0
1644852760000|2022-02-14 15:32:40|21554.45|21554.45|21552.17|21552.17|21554.45|21554.45|21552.11|21552.11|0
1644852770000|2022-02-14 15:32:50|21552.28|21552.28|21550.5|21550.5|21552.28|21552.28|21550.33|21550.33|0
1644852780000|2022-02-14 15:33:00|21550.4|21550.4|21549.38|21549.38|21550.96|21550.96|21549.34|21549.34|0
1644852790000|2022-02-14 15:33:10|21549.47|21549.47|21549.01|21549.01|21549.69|21549.69|21548.99|21548.99|0
1644852800000|2022-02-14 15:33:20|21549.06|21549.06|21548.85|21548.85|21549.19|21549.19|21548.53|21548.53|0
1644852810000|2022-02-14 15:33:30|21548.74|21548.74|21547.62|21547.62|21548.74|21548.74|21547.49|21547.49|0
1644852820000|2022-02-14 15:33:40|21547.56|21547.56|21544.35|21544.35|21547.59|21547.59|21543.86|21543.86|0
1644852830000|2022-02-14 15:33:50|21544.38|21544.38|21546.82|21546.82|21546.93|21546.93|21544.09|21544.09|0
1644852840000|2022-02-14 15:34:00|21546.93|21546.93|21548.19|21548.19|21548.19|21548.19|21546.8|21546.8|0
1644852850000|2022-02-14 15:34:10|21548.16|21548.16|21546.96|21546.96|21548.16|21548.16|21545.61|21545.61|0
1644852860000|2022-02-14 15:34:20|21547|21547|21548.21|21548.21|21548.21|21548.21|21547|21547|0
1644852870000|2022-02-14 15:34:30|21548.19|21548.19|21548.5|21548.5|21548.57|21548.57|21548.1|21548.1|0
1644852880000|2022-02-14 15:34:40|21548.43|21548.43|21549.78|21549.78|21549.98|21549.98|21548.43|21548.43|0
1644852890000|2022-02-14 15:34:50|21549.72|21549.72|21549.58|21549.58|21549.98|21549.98|21549.58|21549.58|0
1644852900000|2022-02-14 15:35:00|21549.63|21549.63|21548.87|21548.87|21549.63|21549.63|21548.86|21548.86|0
1644852910000|2022-02-14 15:35:10|21549.01|21549.01|21549.15|21549.15|21549.31|21549.31|21549.01|21549.01|0
1644852920000|2022-02-14 15:35:20|21549.05|21549.05|21549.09|21549.09|21549.2|21549.2|21548.74|21548.74|0
1644852930000|2022-02-14 15:35:30|21549.16|21549.16|21547.57|21547.57|21549.16|21549.16|21547.57|21547.57|0
1644852940000|2022-02-14 15:35:40|21547.26|21547.26|21547.28|21547.28|21547.31|21547.31|21547.2|21547.2|0
1644852950000|2022-02-14 15:35:50|21547.16|21547.16|21547.77|21547.77|21547.85|21547.85|21547.16|21547.16|0
1644852960000|2022-02-14 15:36:00|21547.81|21547.81|21547.63|21547.63|21547.83|21547.83|21547.05|21547.05|0
1644852970000|2022-02-14 15:36:10|21547.73|21547.73|21546.08|21546.08|21548.27|21548.27|21546.02|21546.02|0
1644852980000|2022-02-14 15:36:20|21546.24|21546.24|21547.58|21547.58|21547.68|21547.68|21546.24|21546.24|0
1644852990000|2022-02-14 15:36:30|21547.44|21547.44|21548.01|21548.01|21548.08|21548.08|21547.38|21547.38|0
1644853000000|2022-02-14 15:36:40|21548.09|21548.09|21548.37|21548.37|21548.39|21548.39|21548.09|21548.09|0
1644853010000|2022-02-14 15:36:50|21548.44|21548.44|21547.73|21547.73|21548.44|21548.44|21547.73|21547.73|0
1644853020000|2022-02-14 15:37:00|21547.63|21547.63|21546.11|21546.11|21547.68|21547.68|21546.02|21546.02|0
1644853030000|2022-02-14 15:37:10|21546.16|21546.16|21546.03|21546.03|21546.32|21546.32|21545.98|21545.98|0
1644853040000|2022-02-14 15:37:20|21545.91|21545.91|21546.48|21546.48|21546.56|21546.56|21545.91|21545.91|0
1644853050000|2022-02-14 15:37:30|21546.42|21546.42|21546.44|21546.44|21546.74|21546.74|21546.34|21546.34|0
1644853060000|2022-02-14 15:37:40|21546.4|21546.4|21545.68|21545.68|21546.85|21546.85|21545.58|21545.58|0
1644853070000|2022-02-14 15:37:50|21545.62|21545.62|21545.09|21545.09|21545.62|21545.62|21545.09|21545.09|0
1644853080000|2022-02-14 15:38:00|21545.02|21545.02|21542.18|21542.18|21545.02|21545.02|21542.18|21542.18|0
1644853090000|2022-02-14 15:38:10|21542.24|21542.24|21541.93|21541.93|21542.36|21542.36|21541.76|21541.76|0
1644853100000|2022-02-14 15:38:20|21541.97|21541.97|21542.19|21542.19|21542.44|21542.44|21541.97|21541.97|0
1644853110000|2022-02-14 15:38:30|21542.22|21542.22|21542.22|21542.22|21542.35|21542.35|21542.03|21542.03|0
1644853120000|2022-02-14 15:38:40|21542.24|21542.24|21541.68|21541.68|21542.31|21542.31|21541.65|21541.65|0
1644853130000|2022-02-14 15:38:50|21541.64|21541.64|21542.56|21542.56|21542.83|21542.83|21541.52|21541.52|0
1644853140000|2022-02-14 15:39:00|21542.65|21542.65|21543.33|21543.33|21543.33|21543.33|21542.57|21542.57|0
1644853150000|2022-02-14 15:39:10|21543.4|21543.4|21543.95|21543.95|21543.95|21543.95|21543.4|21543.4|0
1644853160000|2022-02-14 15:39:20|21544.01|21544.01|21544.49|21544.49|21544.49|21544.49|21543.84|21543.84|0
1644853170000|2022-02-14 15:39:30|21544.44|21544.44|21544.11|21544.11|21544.44|21544.44|21543.95|21543.95|0
1644853180000|2022-02-14 15:39:40|21544.18|21544.18|21543.81|21543.81|21544.18|21544.18|21543.81|21543.81|0
1644853190000|2022-02-14 15:39:50|21543.72|21543.72|21543.45|21543.45|21543.76|21543.76|21543.45|21543.45|0
1644853200000|2022-02-14 15:40:00|21543.52|21543.52|21543.71|21543.71|21544.2|21544.2|21543.52|21543.52|0
1644853210000|2022-02-14 15:40:10|21543.58|21543.58|21543.81|21543.81|21543.97|21543.97|21543.51|21543.51|0
1644853220000|2022-02-14 15:40:20|21543.87|21543.87|21544.66|21544.66|21544.66|21544.66|21543.8|21543.8|0
1644853230000|2022-02-14 15:40:30|21544.41|21544.41|21543.63|21543.63|21544.41|21544.41|21543.59|21543.59|0
1644853240000|2022-02-14 15:40:40|21543.53|21543.53|21543.19|21543.19|21543.53|21543.53|21543.19|21543.19|0
1644853250000|2022-02-14 15:40:50|21543.13|21543.13|21542.03|21542.03|21543.13|21543.13|21542.03|21542.03|0
1644853260000|2022-02-14 15:41:00|21541.91|21541.91|21541.97|21541.97|21542.13|21542.13|21541.8|21541.8|0
1644853270000|2022-02-14 15:41:10|21542.03|21542.03|21542.25|21542.25|21542.35|21542.35|21541.88|21541.88|0
1644853280000|2022-02-14 15:41:20|21542.22|21542.22|21549.15|21549.15|21549.18|21549.18|21542.22|21542.22|0
1644853290000|2022-02-14 15:41:30|21549.32|21549.32|21550.17|21550.17|21550.24|21550.24|21549.22|21549.22|0
1644853300000|2022-02-14 15:41:40|21550.1|21550.1|21550.66|21550.66|21550.66|21550.66|21550.1|21550.1|0
1644853310000|2022-02-14 15:41:50|21550.76|21550.76|21551.06|21551.06|21551.37|21551.37|21550.76|21550.76|0
1644853320000|2022-02-14 15:42:00|21551.02|21551.02|21551.59|21551.59|21551.59|21551.59|21550.98|21550.98|0
1644853330000|2022-02-14 15:42:10|21551.57|21551.57|21551.43|21551.43|21551.57|21551.57|21551.38|21551.38|0
1644853340000|2022-02-14 15:42:20|21551.5|21551.5|21551.41|21551.41|21551.84|21551.84|21551.41|21551.41|0
1644853350000|2022-02-14 15:42:30|21551.5|21551.5|21551.81|21551.81|21551.82|21551.82|21551.5|21551.5|0
1644853360000|2022-02-14 15:42:40|21551.84|21551.84|21553.15|21553.15|21553.22|21553.22|21551.84|21551.84|0
1644853370000|2022-02-14 15:42:50|21553.22|21553.22|21553.62|21553.62|21553.62|21553.62|21552.88|21552.88|0
1644853380000|2022-02-14 15:43:00|21553.75|21553.75|21554.81|21554.81|21554.81|21554.81|21553.68|21553.68|0
1644853390000|2022-02-14 15:43:10|21554.86|21554.86|21556.88|21556.88|21556.88|21556.88|21554.74|21554.74|0
1644853400000|2022-02-14 15:43:20|21556.71|21556.71|21556.2|21556.2|21557.07|21557.07|21556.16|21556.16|0
1644853410000|2022-02-14 15:43:30|21556.12|21556.12|21556.13|21556.13|21556.24|21556.24|21556.06|21556.06|0
1644853420000|2022-02-14 15:43:40|21556.16|21556.16|21556.32|21556.32|21556.32|21556.32|21555.92|21555.92|0
1644853430000|2022-02-14 15:43:50|21556.27|21556.27|21556.42|21556.42|21556.77|21556.77|21556.16|21556.16|0
1644853440000|2022-02-14 15:44:00|21556.56|21556.56|21556.8|21556.8|21557.16|21557.16|21556.56|21556.56|0
1644853450000|2022-02-14 15:44:10|21556.63|21556.63|21555.01|21555.01|21556.63|21556.63|21554.91|21554.91|0
1644853460000|2022-02-14 15:44:20|21554.99|21554.99|21554.38|21554.38|21555.14|21555.14|21554.38|21554.38|0
1644853470000|2022-02-14 15:44:30|21554.25|21554.25|21552.3|21552.3|21554.25|21554.25|21552.3|21552.3|0
1644853480000|2022-02-14 15:44:40|21552.28|21552.28|21551.21|21551.21|21552.28|21552.28|21551.21|21551.21|0
1644853490000|2022-02-14 15:44:50|21551.19|21551.19|21550.93|21550.93|21551.29|21551.29|21550.9|21550.9|0
1644853500000|2022-02-14 15:45:00|21550.9|21550.9|21550.57|21550.57|21550.9|21550.9|21550.35|21550.35|0
1644853510000|2022-02-14 15:45:10|21550.52|21550.52|21548|21548|21550.52|21550.52|21547.96|21547.96|0
1644853520000|2022-02-14 15:45:20|21548.03|21548.03|21548.4|21548.4|21548.4|21548.4|21547.56|21547.56|0
1644853530000|2022-02-14 15:45:30|21548.51|21548.51|21550.43|21550.43|21550.51|21550.51|21548.46|21548.46|0
1644853540000|2022-02-14 15:45:40|21550.39|21550.39|21550.08|21550.08|21550.64|21550.64|21550.08|21550.08|0
1644853550000|2022-02-14 15:45:50|21550.05|21550.05|21550.29|21550.29|21550.29|21550.29|21549.81|21549.81|0
1644853560000|2022-02-14 15:46:00|21550.14|21550.14|21551.17|21551.17|21551.21|21551.21|21550.14|21550.14|0
1644853570000|2022-02-14 15:46:10|21551.11|21551.11|21552.24|21552.24|21552.24|21552.24|21551.11|21551.11|0
1644853580000|2022-02-14 15:46:20|21552.3|21552.3|21552.81|21552.81|21552.83|21552.83|21551.92|21551.92|0
1644853590000|2022-02-14 15:46:30|21552.97|21552.97|21553.6|21553.6|21553.6|21553.6|21552.87|21552.87|0
1644853600000|2022-02-14 15:46:40|21553.68|21553.68|21554.54|21554.54|21554.54|21554.54|21553.48|21553.48|0
1644853610000|2022-02-14 15:46:50|21554.41|21554.41|21554.29|21554.29|21554.42|21554.42|21554.21|21554.21|0
1644853620000|2022-02-14 15:47:00|21554.25|21554.25|21555.01|21555.01|21555.01|21555.01|21554.16|21554.16|0
1644853630000|2022-02-14 15:47:10|21554.95|21554.95|21555.75|21555.75|21555.83|21555.83|21554.95|21554.95|0
1644853640000|2022-02-14 15:47:20|21555.62|21555.62|21554.01|21554.01|21555.63|21555.63|21554.01|21554.01|0
1644853650000|2022-02-14 15:47:30|21554.07|21554.07|21554.26|21554.26|21554.26|21554.26|21554.07|21554.07|0
1644853660000|2022-02-14 15:47:40|21554.41|21554.41|21555.01|21555.01|21555.14|21555.14|21554.41|21554.41|0
1644853670000|2022-02-14 15:47:50|21555.04|21555.04|21555.46|21555.46|21555.69|21555.69|21555.04|21555.04|0
1644853680000|2022-02-14 15:48:00|21555.41|21555.41|21554.86|21554.86|21555.41|21555.41|21554.8|21554.8|0
1644853690000|2022-02-14 15:48:10|21555.16|21555.16|21557.34|21557.34|21557.34|21557.34|21555.16|21555.16|0
1644853700000|2022-02-14 15:48:20|21557.37|21557.37|21566.32|21566.32|21566.32|21566.32|21557.37|21557.37|0
1644853710000|2022-02-14 15:48:30|21566.41|21566.41|21567.3|21567.3|21567.3|21567.3|21566.41|21566.41|0
1644853720000|2022-02-14 15:48:40|21567.36|21567.36|21567.75|21567.75|21567.89|21567.89|21567.19|21567.19|0
1644853730000|2022-02-14 15:48:50|21567.79|21567.79|21568.24|21568.24|21568.24|21568.24|21567.74|21567.74|0
1644853740000|2022-02-14 15:49:00|21568.16|21568.16|21569.11|21569.11|21569.71|21569.71|21568.16|21568.16|0
1644853750000|2022-02-14 15:49:10|21569.1|21569.1|21568.43|21568.43|21569.26|21569.26|21568.03|21568.03|0
1644853760000|2022-02-14 15:49:20|21568.14|21568.14|21567.99|21567.99|21568.22|21568.22|21567.91|21567.91|0
1644853770000|2022-02-14 15:49:30|21568.07|21568.07|21568.63|21568.63|21568.63|21568.63|21568.07|21568.07|0
1644853780000|2022-02-14 15:49:40|21568.6|21568.6|21568.92|21568.92|21569.13|21569.13|21568.6|21568.6|0
1644853790000|2022-02-14 15:49:50|21568.91|21568.91|21569.87|21569.87|21569.93|21569.93|21568.91|21568.91|0
1644853800000|2022-02-14 15:50:00|21569.92|21569.92|21573.68|21573.68|21573.68|21573.68|21569.92|21569.92|0
1644853810000|2022-02-14 15:50:10|21573.75|21573.75|21576.47|21576.47|21576.47|21576.47|21573.75|21573.75|0
1644853820000|2022-02-14 15:50:20|21576.52|21576.52|21577.52|21577.52|21577.52|21577.52|21576.52|21576.52|0
1644853830000|2022-02-14 15:50:30|21577.47|21577.47|21577.82|21577.82|21577.82|21577.82|21577.41|21577.41|0
1644853840000|2022-02-14 15:50:40|21577.88|21577.88|21578.01|21578.01|21578.01|21578.01|21577.26|21577.26|0
1644853850000|2022-02-14 15:50:50|21577.95|21577.95|21577.86|21577.86|21578.02|21578.02|21577.82|21577.82|0
1644853860000|2022-02-14 15:51:00|21577.78|21577.78|21576.09|21576.09|21578.03|21578.03|21576.08|21576.08|0
1644853870000|2022-02-14 15:51:10|21575.87|21575.87|21575.53|21575.53|21575.87|21575.87|21575.5|21575.5|0
1644853880000|2022-02-14 15:51:20|21575.42|21575.42|21575.28|21575.28|21575.68|21575.68|21575.28|21575.28|0
1644853890000|2022-02-14 15:51:30|21575.33|21575.33|21574.64|21574.64|21575.33|21575.33|21574.52|21574.52|0
1644853900000|2022-02-14 15:51:40|21574.62|21574.62|21573.8|21573.8|21574.68|21574.68|21573.71|21573.71|0
1644853910000|2022-02-14 15:51:50|21573.74|21573.74|21573.51|21573.51|21573.74|21573.74|21573.51|21573.51|0
1644853920000|2022-02-14 15:52:00|21573.48|21573.48|21571.56|21571.56|21573.62|21573.62|21571.56|21571.56|0
1644853930000|2022-02-14 15:52:10|21571.49|21571.49|21569.82|21569.82|21571.49|21571.49|21569.8|21569.8|0
1644853940000|2022-02-14 15:52:20|21569.75|21569.75|21569.33|21569.33|21569.9|21569.9|21569.17|21569.17|0
1644853950000|2022-02-14 15:52:30|21568.84|21568.84|21568.78|21568.78|21568.89|21568.89|21568.58|21568.58|0
1644853960000|2022-02-14 15:52:40|21568.82|21568.82|21569.21|21569.21|21569.21|21569.21|21568.65|21568.65|0
1644853970000|2022-02-14 15:52:50|21569.27|21569.27|21570.38|21570.38|21570.38|21570.38|21569.27|21569.27|0
1644853980000|2022-02-14 15:53:00|21570.41|21570.41|21570.62|21570.62|21570.93|21570.93|21570.41|21570.41|0
1644853990000|2022-02-14 15:53:10|21570.68|21570.68|21570.98|21570.98|21571.33|21571.33|21570.48|21570.48|0
1644854000000|2022-02-14 15:53:20|21570.8|21570.8|21569.8|21569.8|21570.8|21570.8|21569.8|21569.8|0
1644854010000|2022-02-14 15:53:30|21569.68|21569.68|21570.02|21570.02|21570.02|21570.02|21569.42|21569.42|0
1644854020000|2022-02-14 15:53:40|21570.04|21570.04|21569.93|21569.93|21570.09|21570.09|21569.68|21569.68|0
1644854030000|2022-02-14 15:53:50|21570|21570|21571.37|21571.37|21571.37|21571.37|21570|21570|0
1644854040000|2022-02-14 15:54:00|21571.21|21571.21|21572.92|21572.92|21572.92|21572.92|21571.21|21571.21|0
1644854050000|2022-02-14 15:54:10|21573.1|21573.1|21573.07|21573.07|21573.52|21573.52|21573.02|21573.02|0
1644854060000|2022-02-14 15:54:20|21573.16|21573.16|21573.63|21573.63|21573.63|21573.63|21573.09|21573.09|0
1644854070000|2022-02-14 15:54:30|21573.72|21573.72|21573.83|21573.83|21573.83|21573.83|21573.63|21573.63|0
1644854080000|2022-02-14 15:54:40|21573.88|21573.88|21576.36|21576.36|21576.36|21576.36|21573.86|21573.86|0
1644854090000|2022-02-14 15:54:50|21576.25|21576.25|21577.48|21577.48|21577.48|21577.48|21576.25|21576.25|0
1644854100000|2022-02-14 15:55:00|21577.62|21577.62|21579.25|21579.25|21579.58|21579.58|21577.57|21577.57|0
1644854110000|2022-02-14 15:55:10|21579.21|21579.21|21581.26|21581.26|21581.26|21581.26|21579.15|21579.15|0
1644854120000|2022-02-14 15:55:20|21581.4|21581.4|21582.2|21582.2|21582.2|21582.2|21580.6|21580.6|0
1644854130000|2022-02-14 15:55:30|21582.24|21582.24|21583.69|21583.69|21583.69|21583.69|21582.24|21582.24|0
1644854140000|2022-02-14 15:55:40|21583.64|21583.64|21584.4|21584.4|21584.41|21584.41|21583.64|21583.64|0
1644854150000|2022-02-14 15:55:50|21584.46|21584.46|21584.83|21584.83|21585.38|21585.38|21584.46|21584.46|0
1644854160000|2022-02-14 15:56:00|21584.94|21584.94|21589.82|21589.82|21589.82|21589.82|21584.94|21584.94|0
1644854170000|2022-02-14 15:56:10|21589.76|21589.76|21590.83|21590.83|21590.84|21590.84|21589.68|21589.68|0
1644854180000|2022-02-14 15:56:20|21590.86|21590.86|21590.3|21590.3|21590.97|21590.97|21590.3|21590.3|0
1644854190000|2022-02-14 15:56:30|21590.23|21590.23|21590.52|21590.52|21590.64|21590.64|21590.23|21590.23|0
1644854200000|2022-02-14 15:56:40|21590.26|21590.26|21589.78|21589.78|21590.26|21590.26|21589.77|21589.77|0
1644854210000|2022-02-14 15:56:50|21589.87|21589.87|21590.28|21590.28|21590.28|21590.28|21589.67|21589.67|0
1644854220000|2022-02-14 15:57:00|21590.24|21590.24|21588.83|21588.83|21590.45|21590.45|21588.83|21588.83|0
1644854230000|2022-02-14 15:57:10|21588.8|21588.8|21579.72|21579.72|21588.8|21588.8|21579.72|21579.72|0
1644854240000|2022-02-14 15:57:20|21579.78|21579.78|21579.46|21579.46|21579.92|21579.92|21579.1|21579.1|0
1644854250000|2022-02-14 15:57:30|21579.33|21579.33|21578.96|21578.96|21579.51|21579.51|21578.88|21578.88|0
1644854260000|2022-02-14 15:57:40|21578.86|21578.86|21577.28|21577.28|21578.86|21578.86|21577.28|21577.28|0
1644854270000|2022-02-14 15:57:50|21577.21|21577.21|21577.83|21577.83|21577.83|21577.83|21577.21|21577.21|0
1644854280000|2022-02-14 15:58:00|21578.03|21578.03|21577.16|21577.16|21578.17|21578.17|21577.16|21577.16|0
1644854290000|2022-02-14 15:58:10|21577.3|21577.3|21577.23|21577.23|21577.39|21577.39|21577.23|21577.23|0
1644854300000|2022-02-14 15:58:20|21577.17|21577.17|21577|21577|21577.3|21577.3|21577|21577|0
1644854310000|2022-02-14 15:58:30|21577.02|21577.02|21576.71|21576.71|21577.02|21577.02|21576.6|21576.6|0
1644854320000|2022-02-14 15:58:40|21576.77|21576.77|21578.35|21578.35|21578.42|21578.42|21576.77|21576.77|0
1644854330000|2022-02-14 15:58:50|21578.3|21578.3|21578.72|21578.72|21578.72|21578.72|21578.04|21578.04|0
1644854340000|2022-02-14 15:59:00|21578.75|21578.75|21580.45|21580.45|21580.55|21580.55|21578.75|21578.75|0
1644854350000|2022-02-14 15:59:10|21580.48|21580.48|21580.97|21580.97|21581.02|21581.02|21580.48|21580.48|0
1644854360000|2022-02-14 15:59:20|21581.08|21581.08|21580.81|21580.81|21581.18|21581.18|21580.81|21580.81|0
1644854370000|2022-02-14 15:59:30|21580.93|21580.93|21580.26|21580.26|21580.93|21580.93|21580.05|21580.05|0
1644854380000|2022-02-14 15:59:40|21580.19|21580.19|21580.21|21580.21|21580.35|21580.35|21580.19|21580.19|0
1644854390000|2022-02-14 15:59:50|21580.13|21580.13|21580.05|21580.05|21580.25|21580.25|21579.84|21579.84|0
1644854400000|2022-02-14 16:00:00|21580.13|21580.13|21579.31|21579.31|21580.13|21580.13|21579.31|21579.31|0
1644854410000|2022-02-14 16:00:10|21578.91|21578.91|21577.54|21577.54|21578.91|21578.91|21577.54|21577.54|0
1644854420000|2022-02-14 16:00:20|21577.51|21577.51|21577.14|21577.14|21577.57|21577.57|21577.14|21577.14|0
1644854430000|2022-02-14 16:00:30|21577.1|21577.1|21577.25|21577.25|21577.55|21577.55|21577.1|21577.1|0
1644854440000|2022-02-14 16:00:40|21577.14|21577.14|21576.71|21576.71|21577.25|21577.25|21576.67|21576.67|0
1644854450000|2022-02-14 16:00:50|21576.78|21576.78|21577.08|21577.08|21577.38|21577.38|21576.78|21576.78|0
1644854460000|2022-02-14 16:01:00|21577.28|21577.28|21577.53|21577.53|21577.61|21577.61|21577.21|21577.21|0
1644854470000|2022-02-14 16:01:10|21577.28|21577.28|21576.95|21576.95|21577.28|21577.28|21576.86|21576.86|0
1644854480000|2022-02-14 16:01:20|21576.88|21576.88|21576.93|21576.93|21576.94|21576.94|21576.79|21576.79|0
1644854490000|2022-02-14 16:01:30|21577.16|21577.16|21578.28|21578.28|21578.48|21578.48|21577.16|21577.16|0
1644854500000|2022-02-14 16:01:40|21578.25|21578.25|21578.71|21578.71|21578.75|21578.75|21578.14|21578.14|0
1644854510000|2022-02-14 16:01:50|21578.83|21578.83|21578.48|21578.48|21579.07|21579.07|21578.48|21578.48|0
1644854520000|2022-02-14 16:02:00|21578.39|21578.39|21578.93|21578.93|21579.04|21579.04|21578.39|21578.39|0
1644854530000|2022-02-14 16:02:10|21578.85|21578.85|21578.53|21578.53|21579.2|21579.2|21578.53|21578.53|0
1644854540000|2022-02-14 16:02:20|21578.39|21578.39|21578.36|21578.36|21578.54|21578.54|21578.18|21578.18|0
1644854550000|2022-02-14 16:02:30|21578.42|21578.42|21578.39|21578.39|21578.66|21578.66|21578.36|21578.36|0
1644854560000|2022-02-14 16:02:40|21578.43|21578.43|21578.91|21578.91|21578.91|21578.91|21578.43|21578.43|0
1644854570000|2022-02-14 16:02:50|21578.98|21578.98|21579.24|21579.24|21579.24|21579.24|21578.88|21578.88|0
1644854580000|2022-02-14 16:03:00|21579.13|21579.13|21579.53|21579.53|21579.61|21579.61|21579.06|21579.06|0
1644854590000|2022-02-14 16:03:10|21579.38|21579.38|21579.64|21579.64|21579.64|21579.64|21579.38|21579.38|0
1644854600000|2022-02-14 16:03:20|21579.58|21579.58|21579.17|21579.17|21579.77|21579.77|21579.04|21579.04|0
1644854610000|2022-02-14 16:03:30|21579.09|21579.09|21578.71|21578.71|21579.09|21579.09|21578.71|21578.71|0
1644854620000|2022-02-14 16:03:40|21578.77|21578.77|21579.5|21579.5|21579.5|21579.5|21578.61|21578.61|0
1644854630000|2022-02-14 16:03:50|21579.59|21579.59|21582.38|21582.38|21582.38|21582.38|21579.59|21579.59|0
1644854640000|2022-02-14 16:04:00|21582.48|21582.48|21590.97|21590.97|21590.97|21590.97|21582.48|21582.48|0
1644854650000|2022-02-14 16:04:10|21591.06|21591.06|21592.37|21592.37|21592.39|21592.39|21591.06|21591.06|0
1644854660000|2022-02-14 16:04:20|21592.18|21592.18|21592.89|21592.89|21592.98|21592.98|21592.18|21592.18|0
1644854670000|2022-02-14 16:04:30|21592.92|21592.92|21594.04|21594.04|21594.09|21594.09|21592.92|21592.92|0
1644854680000|2022-02-14 16:04:40|21593.95|21593.95|21593.89|21593.89|21594.02|21594.02|21593.76|21593.76|0
1644854690000|2022-02-14 16:04:50|21593.82|21593.82|21594.09|21594.09|21594.16|21594.16|21593.82|21593.82|0
1644854700000|2022-02-14 16:05:00|21593.95|21593.95|21592.25|21592.25|21593.95|21593.95|21591.86|21591.86|0
1644854710000|2022-02-14 16:05:10|21592.14|21592.14|21590.93|21590.93|21592.19|21592.19|21590.93|21590.93|0
1644854720000|2022-02-14 16:05:20|21590.82|21590.82|21589.58|21589.58|21590.83|21590.83|21589.58|21589.58|0
1644854730000|2022-02-14 16:05:30|21589.43|21589.43|21589.54|21589.54|21589.7|21589.7|21589.4|21589.4|0
1644854740000|2022-02-14 16:05:40|21589.69|21589.69|21589.82|21589.82|21590.02|21590.02|21589.57|21589.57|0
1644854750000|2022-02-14 16:05:50|21589.85|21589.85|21589.49|21589.49|21589.85|21589.85|21589.41|21589.41|0
1644854760000|2022-02-14 16:06:00|21589.6|21589.6|21589.07|21589.07|21589.6|21589.6|21588.98|21588.98|0
1644854770000|2022-02-14 16:06:10|21589.02|21589.02|21586.27|21586.27|21589.02|21589.02|21586.17|21586.17|0
1644854780000|2022-02-14 16:06:20|21586.35|21586.35|21585.28|21585.28|21586.35|21586.35|21585|21585|0
1644854790000|2022-02-14 16:06:30|21585.33|21585.33|21588|21588|21588|21588|21585.29|21585.29|0
1644854800000|2022-02-14 16:06:40|21587.93|21587.93|21588.89|21588.89|21588.89|21588.89|21587.87|21587.87|0
1644854810000|2022-02-14 16:06:50|21589|21589|21589.96|21589.96|21589.96|21589.96|21588.91|21588.91|0
1644854820000|2022-02-14 16:07:00|21590.02|21590.02|21593.6|21593.6|21593.72|21593.72|21590.02|21590.02|0
1644854830000|2022-02-14 16:07:10|21593.62|21593.62|21599.79|21599.79|21599.79|21599.79|21593.62|21593.62|0
1644854840000|2022-02-14 16:07:20|21599.74|21599.74|21600.9|21600.9|21601.02|21601.02|21599.74|21599.74|0
1644854850000|2022-02-14 16:07:30|21600.94|21600.94|21601.47|21601.47|21601.47|21601.47|21600.89|21600.89|0
1644854860000|2022-02-14 16:07:40|21601.41|21601.41|21601.37|21601.37|21601.56|21601.56|21601.11|21601.11|0
1644854870000|2022-02-14 16:07:50|21601.31|21601.31|21600.2|21600.2|21601.33|21601.33|21600.2|21600.2|0
1644854880000|2022-02-14 16:08:00|21600.28|21600.28|21598.8|21598.8|21600.36|21600.36|21598.8|21598.8|0
1644854890000|2022-02-14 16:08:10|21598.83|21598.83|21597.48|21597.48|21598.83|21598.83|21597.31|21597.31|0
1644854900000|2022-02-14 16:08:20|21597.52|21597.52|21597.1|21597.1|21597.52|21597.52|21597.1|21597.1|0
1644854910000|2022-02-14 16:08:30|21596.94|21596.94|21596.09|21596.09|21597.06|21597.06|21596.09|21596.09|0
1644854920000|2022-02-14 16:08:40|21595.99|21595.99|21595.98|21595.98|21596.06|21596.06|21595.76|21595.76|0
1644854930000|2022-02-14 16:08:50|21596.01|21596.01|21596.1|21596.1|21596.24|21596.24|21595.87|21595.87|0
1644854940000|2022-02-14 16:09:00|21596.06|21596.06|21595.46|21595.46|21596.06|21596.06|21595.1|21595.1|0
1644854950000|2022-02-14 16:09:10|21595.36|21595.36|21595.82|21595.82|21595.9|21595.9|21595.08|21595.08|0
1644854960000|2022-02-14 16:09:20|21595.84|21595.84|21595.16|21595.16|21595.84|21595.84|21595.16|21595.16|0
1644854970000|2022-02-14 16:09:30|21595.11|21595.11|21595.42|21595.42|21595.42|21595.42|21594.84|21594.84|0
1644854980000|2022-02-14 16:09:40|21595.48|21595.48|21595.12|21595.12|21595.48|21595.48|21595.12|21595.12|0
1644854990000|2022-02-14 16:09:50|21595.3|21595.3|21595.72|21595.72|21595.86|21595.86|21595.17|21595.17|0
1644855000000|2022-02-14 16:10:00|21595.64|21595.64|21596.56|21596.56|21596.56|21596.56|21595.33|21595.33|0
1644855010000|2022-02-14 16:10:10|21596.47|21596.47|21596.69|21596.69|21597.65|21597.65|21596.37|21596.37|0
1644855020000|2022-02-14 16:10:20|21596.75|21596.75|21596.7|21596.7|21596.75|21596.75|21596.45|21596.45|0
1644855030000|2022-02-14 16:10:30|21596.67|21596.67|21597.12|21597.12|21597.15|21597.15|21596.67|21596.67|0
1644855040000|2022-02-14 16:10:40|21597.07|21597.07|21596.9|21596.9|21597.07|21597.07|21596.66|21596.66|0
1644855050000|2022-02-14 16:10:50|21596.83|21596.83|21596.64|21596.64|21596.83|21596.83|21596.6|21596.6|0
1644855060000|2022-02-14 16:11:00|21596.59|21596.59|21596.83|21596.83|21596.95|21596.95|21596.46|21596.46|0
1644855070000|2022-02-14 16:11:10|21596.98|21596.98|21596.15|21596.15|21596.98|21596.98|21595.98|21595.98|0
1644855080000|2022-02-14 16:11:20|21596.22|21596.22|21596.12|21596.12|21596.32|21596.32|21596.07|21596.07|0
1644855090000|2022-02-14 16:11:30|21596.15|21596.15|21596.55|21596.55|21596.61|21596.61|21596.05|21596.05|0
1644855100000|2022-02-14 16:11:40|21596.62|21596.62|21596.37|21596.37|21596.62|21596.62|21596.16|21596.16|0
1644855110000|2022-02-14 16:11:50|21596.43|21596.43|21595.4|21595.4|21596.43|21596.43|21595.4|21595.4|0
1644855120000|2022-02-14 16:12:00|21595.5|21595.5|21595.66|21595.66|21595.7|21595.7|21595.48|21595.48|0
1644855130000|2022-02-14 16:12:10|21595.73|21595.73|21596.16|21596.16|21596.16|21596.16|21595.73|21595.73|0
1644855140000|2022-02-14 16:12:20|21596.15|21596.15|21596.73|21596.73|21596.73|21596.73|21596.06|21596.06|0
1644855150000|2022-02-14 16:12:30|21596.58|21596.58|21596.47|21596.47|21596.58|21596.58|21596|21596|0
1644855160000|2022-02-14 16:12:40|21596.54|21596.54|21597.27|21597.27|21597.34|21597.34|21596.49|21596.49|0
1644855170000|2022-02-14 16:12:50|21597.25|21597.25|21596.93|21596.93|21597.5|21597.5|21596.93|21596.93|0
1644855180000|2022-02-14 16:13:00|21596.85|21596.85|21595.79|21595.79|21596.85|21596.85|21595.76|21595.76|0
1644855190000|2022-02-14 16:13:10|21595.76|21595.76|21596.45|21596.45|21596.6|21596.6|21595.76|21595.76|0
1644855200000|2022-02-14 16:13:20|21596.62|21596.62|21597.98|21597.98|21598.05|21598.05|21596.55|21596.55|0
1644855210000|2022-02-14 16:13:30|21597.82|21597.82|21598.3|21598.3|21598.3|21598.3|21597.82|21597.82|0
1644855220000|2022-02-14 16:13:40|21598.22|21598.22|21598.08|21598.08|21598.33|21598.33|21598.03|21598.03|0
1644855230000|2022-02-14 16:13:50|21598.24|21598.24|21599.18|21599.18|21599.18|21599.18|21598.2|21598.2|0
1644855240000|2022-02-14 16:14:00|21599.43|21599.43|21601.06|21601.06|21601.76|21601.76|21599.43|21599.43|0
1644855250000|2022-02-14 16:14:10|21601.32|21601.32|21602.47|21602.47|21602.8|21602.8|21601.32|21601.32|0
1644855260000|2022-02-14 16:14:20|21602.34|21602.34|21599.97|21599.97|21602.99|21602.99|21599.97|21599.97|0
1644855270000|2022-02-14 16:14:30|21599.84|21599.84|21600.78|21600.78|21600.78|21600.78|21599.84|21599.84|0
1644855280000|2022-02-14 16:14:40|21600.73|21600.73|21600.04|21600.04|21600.73|21600.73|21599.98|21599.98|0
1644855290000|2022-02-14 16:14:50|21600.09|21600.09|21599.64|21599.64|21600.09|21600.09|21599.45|21599.45|0
1644855300000|2022-02-14 16:15:00|21599.57|21599.57|21599.05|21599.05|21599.65|21599.65|21599|21599|0
1644855310000|2022-02-14 16:15:10|21599|21599|21598.7|21598.7|21599.07|21599.07|21598.68|21598.68|0
1644855320000|2022-02-14 16:15:20|21598.73|21598.73|21597.85|21597.85|21598.78|21598.78|21597.58|21597.58|0
1644855330000|2022-02-14 16:15:30|21597.92|21597.92|21597.88|21597.88|21598.06|21598.06|21597.81|21597.81|0
1644855340000|2022-02-14 16:15:40|21597.95|21597.95|21598.11|21598.11|21598.18|21598.18|21597.5|21597.5|0
1644855350000|2022-02-14 16:15:50|21598.33|21598.33|21599.19|21599.19|21599.19|21599.19|21598.29|21598.29|0
1644855360000|2022-02-14 16:16:00|21599.3|21599.3|21601.22|21601.22|21601.22|21601.22|21599.3|21599.3|0
1644855370000|2022-02-14 16:16:10|21601.46|21601.46|21603.56|21603.56|21603.56|21603.56|21601.36|21601.36|0
1644855380000|2022-02-14 16:16:20|21603.66|21603.66|21605.29|21605.29|21605.29|21605.29|21603.66|21603.66|0
1644855390000|2022-02-14 16:16:30|21605.41|21605.41|21610.03|21610.03|21610.03|21610.03|21605.41|21605.41|0
1644855400000|2022-02-14 16:16:40|21610|21610|21611.93|21611.93|21611.93|21611.93|21610|21610|0
1644855410000|2022-02-14 16:16:50|21612.08|21612.08|21613.26|21613.26|21613.38|21613.38|21612.08|21612.08|0
1644855420000|2022-02-14 16:17:00|21613.39|21613.39|21615.09|21615.09|21615.22|21615.22|21613.22|21613.22|0
1644855430000|2022-02-14 16:17:10|21615.07|21615.07|21616.76|21616.76|21616.76|21616.76|21615.07|21615.07|0
1644855440000|2022-02-14 16:17:20|21616.83|21616.83|21617.18|21617.18|21617.18|21617.18|21616.76|21616.76|0
1644855450000|2022-02-14 16:17:30|21617.25|21617.25|21615.73|21615.73|21617.37|21617.37|21615.73|21615.73|0
1644855460000|2022-02-14 16:17:40|21615.69|21615.69|21615.27|21615.27|21615.72|21615.72|21615.17|21615.17|0
1644855470000|2022-02-14 16:17:50|21615.23|21615.23|21614.98|21614.98|21615.74|21615.74|21614.94|21614.94|0
1644855480000|2022-02-14 16:18:00|21614.9|21614.9|21614.88|21614.88|21615.46|21615.46|21614.86|21614.86|0
1644855490000|2022-02-14 16:18:10|21615.02|21615.02|21614.03|21614.03|21615.02|21615.02|21614|21614|0
1644855500000|2022-02-14 16:18:20|21613.97|21613.97|21613.58|21613.58|21613.97|21613.97|21613.46|21613.46|0
1644855510000|2022-02-14 16:18:30|21613.51|21613.51|21612.93|21612.93|21613.51|21613.51|21612.93|21612.93|0
1644855520000|2022-02-14 16:18:40|21613.06|21613.06|21613.74|21613.74|21613.75|21613.75|21612.93|21612.93|0
1644855530000|2022-02-14 16:18:50|21613.81|21613.81|21615.14|21615.14|21615.14|21615.14|21613.81|21613.81|0
1644855540000|2022-02-14 16:19:00|21615.03|21615.03|21616.05|21616.05|21616.23|21616.23|21614.99|21614.99|0
1644855550000|2022-02-14 16:19:10|21616.1|21616.1|21617.04|21617.04|21617.14|21617.14|21616|21616|0
1644855560000|2022-02-14 16:19:20|21617.08|21617.08|21617.9|21617.9|21617.9|21617.9|21617.08|21617.08|0
1644855570000|2022-02-14 16:19:30|21617.94|21617.94|21617.78|21617.78|21618.01|21618.01|21617.78|21617.78|0
1644855580000|2022-02-14 16:19:40|21617.8|21617.8|21618.59|21618.59|21618.59|21618.59|21617.8|21617.8|0
1644855590000|2022-02-14 16:19:50|21618.49|21618.49|21618.68|21618.68|21618.78|21618.78|21618.43|21618.43|0
1644855600000|2022-02-14 16:20:00|21618.72|21618.72|21620.44|21620.44|21620.44|21620.44|21618.67|21618.67|0
1644855610000|2022-02-14 16:20:10|21620.58|21620.58|21620.74|21620.74|21620.74|21620.74|21620.21|21620.21|0
1644855620000|2022-02-14 16:20:20|21620.8|21620.8|21621.05|21621.05|21621.13|21621.13|21620.6|21620.6|0
1644855630000|2022-02-14 16:20:30|21621.07|21621.07|21621.81|21621.81|21621.81|21621.81|21621.05|21621.05|0
1644855640000|2022-02-14 16:20:40|21621.9|21621.9|21622.11|21622.11|21622.11|21622.11|21621.73|21621.73|0
1644855650000|2022-02-14 16:20:50|21622.22|21622.22|21623.4|21623.4|21623.4|21623.4|21622.22|21622.22|0
1644855660000|2022-02-14 16:21:00|21623.51|21623.51|21624.44|21624.44|21624.45|21624.45|21623.51|21623.51|0
1644855670000|2022-02-14 16:21:10|21624.35|21624.35|21624.86|21624.86|21625.18|21625.18|21624.22|21624.22|0
1644855680000|2022-02-14 16:21:20|21624.82|21624.82|21625.78|21625.78|21625.87|21625.87|21624.5|21624.5|0
1644855690000|2022-02-14 16:21:30|21625.85|21625.85|21625.81|21625.81|21625.88|21625.88|21625.24|21625.24|0
1644855700000|2022-02-14 16:21:40|21625.96|21625.96|21626.83|21626.83|21626.97|21626.97|21625.88|21625.88|0
1644855710000|2022-02-14 16:21:50|21626.93|21626.93|21627.02|21627.02|21627.16|21627.16|21626.8|21626.8|0
1644855720000|2022-02-14 16:22:00|21627.09|21627.09|21627.74|21627.74|21627.96|21627.96|21627.09|21627.09|0
1644855730000|2022-02-14 16:22:10|21627.8|21627.8|21628.05|21628.05|21628.34|21628.34|21627.73|21627.73|0
1644855740000|2022-02-14 16:22:20|21628.14|21628.14|21628.75|21628.75|21628.82|21628.82|21628.14|21628.14|0
1644855750000|2022-02-14 16:22:30|21628.61|21628.61|21628.78|21628.78|21628.78|21628.78|21628.48|21628.48|0
1644855760000|2022-02-14 16:22:40|21628.72|21628.72|21628.49|21628.49|21628.85|21628.85|21628.38|21628.38|0
1644855770000|2022-02-14 16:22:50|21628.41|21628.41|21629.59|21629.59|21629.59|21629.59|21628.41|21628.41|0
1644855780000|2022-02-14 16:23:00|21629.48|21629.48|21631.19|21631.19|21631.19|21631.19|21629.48|21629.48|0
1644855790000|2022-02-14 16:23:10|21631.35|21631.35|21632.04|21632.04|21632.15|21632.15|21631.35|21631.35|0
1644855800000|2022-02-14 16:23:20|21632.06|21632.06|21632.69|21632.69|21632.69|21632.69|21631.76|21631.76|0
1644855810000|2022-02-14 16:23:30|21632.63|21632.63|21633.49|21633.49|21633.49|21633.49|21632.63|21632.63|0
1644855820000|2022-02-14 16:23:40|21633.42|21633.42|21633.57|21633.57|21633.64|21633.64|21633.37|21633.37|0
1644855830000|2022-02-14 16:23:50|21633.68|21633.68|21634.5|21634.5|21634.5|21634.5|21633.68|21633.68|0
1644855840000|2022-02-14 16:24:00|21634.52|21634.52|21634.54|21634.54|21634.67|21634.67|21634.12|21634.12|0
1644855850000|2022-02-14 16:24:10|21634.42|21634.42|21633.95|21633.95|21634.47|21634.47|21633.55|21633.55|0
1644855860000|2022-02-14 16:24:20|21634|21634|21634.81|21634.81|21634.86|21634.86|21633.9|21633.9|0
1644855870000|2022-02-14 16:24:30|21634.71|21634.71|21634|21634|21634.79|21634.79|21633.99|21633.99|0
1644855880000|2022-02-14 16:24:40|21633.96|21633.96|21633.97|21633.97|21634.04|21634.04|21633.77|21633.77|0
1644855890000|2022-02-14 16:24:50|21634.03|21634.03|21634.39|21634.39|21634.75|21634.75|21633.9|21633.9|0
1644855900000|2022-02-14 16:25:00|21634.49|21634.49|21634.6|21634.6|21634.6|21634.6|21634.01|21634.01|0
1644855910000|2022-02-14 16:25:10|21634.55|21634.55|21632.06|21632.06|21634.55|21634.55|21632.05|21632.05|0
1644855920000|2022-02-14 16:25:20|21632.11|21632.11|21631.76|21631.76|21632.24|21632.24|21631.59|21631.59|0
1644855930000|2022-02-14 16:25:30|21631.85|21631.85|21630.26|21630.26|21631.85|21631.85|21630.16|21630.16|0
1644855940000|2022-02-14 16:25:40|21630.16|21630.16|21629.37|21629.37|21630.16|21630.16|21629.31|21629.31|0
1644855950000|2022-02-14 16:25:50|21629.23|21629.23|21629.13|21629.13|21629.68|21629.68|21629.12|21629.12|0
1644855960000|2022-02-14 16:26:00|21629.02|21629.02|21629.25|21629.25|21629.32|21629.32|21628.75|21628.75|0
1644855970000|2022-02-14 16:26:10|21629.16|21629.16|21629.56|21629.56|21629.7|21629.7|21629.11|21629.11|0
1644855980000|2022-02-14 16:26:20|21629.48|21629.48|21630.23|21630.23|21630.23|21630.23|21629.48|21629.48|0
1644855990000|2022-02-14 16:26:30|21630.27|21630.27|21631.58|21631.58|21631.58|21631.58|21630.22|21630.22|0
1644856000000|2022-02-14 16:26:40|21631.65|21631.65|21632.02|21632.02|21632.33|21632.33|21631.65|21631.65|0
1644856010000|2022-02-14 16:26:50|21632.12|21632.12|21632.23|21632.23|21632.27|21632.27|21631.66|21631.66|0
1644856020000|2022-02-14 16:27:00|21632.28|21632.28|21631.55|21631.55|21632.7|21632.7|21631.55|21631.55|0
1644856030000|2022-02-14 16:27:10|21631.7|21631.7|21631.77|21631.77|21632.04|21632.04|21631.7|21631.7|0
1644856040000|2022-02-14 16:27:20|21631.71|21631.71|21631.86|21631.86|21631.94|21631.94|21631.44|21631.44|0
1644856050000|2022-02-14 16:27:30|21632.01|21632.01|21632.68|21632.68|21632.74|21632.74|21632.01|21632.01|0
1644856060000|2022-02-14 16:27:40|21632.65|21632.65|21632.38|21632.38|21632.65|21632.65|21631.95|21631.95|0
1644856070000|2022-02-14 16:27:50|21632.52|21632.52|21633.39|21633.39|21634.01|21634.01|21632.52|21632.52|0
1644856080000|2022-02-14 16:28:00|21633.31|21633.31|21634.74|21634.74|21635.21|21635.21|21633.31|21633.31|0
1644856090000|2022-02-14 16:28:10|21634.8|21634.8|21635.44|21635.44|21635.44|21635.44|21634.35|21634.35|0
1644856100000|2022-02-14 16:28:20|21635.63|21635.63|21635.71|21635.71|21635.72|21635.72|21635.3|21635.3|0
1644856110000|2022-02-14 16:28:30|21635.73|21635.73|21635.76|21635.76|21636.1|21636.1|21635.66|21635.66|0
1644856120000|2022-02-14 16:28:40|21635.64|21635.64|21635.67|21635.67|21635.82|21635.82|21635.22|21635.22|0
1644856130000|2022-02-14 16:28:50|21635.64|21635.64|21634.66|21634.66|21635.79|21635.79|21634.57|21634.57|0
1644856140000|2022-02-14 16:29:00|21634.51|21634.51|21633.4|21633.4|21634.52|21634.52|21633.4|21633.4|0
1644856150000|2022-02-14 16:29:10|21633.39|21633.39|21631.93|21631.93|21633.39|21633.39|21631.93|21631.93|0
1644856160000|2022-02-14 16:29:20|21632.02|21632.02|21631.22|21631.22|21632.02|21632.02|21631.12|21631.12|0
1644856170000|2022-02-14 16:29:30|21631.29|21631.29|21628.55|21628.55|21631.29|21631.29|21628.55|21628.55|0
1644856180000|2022-02-14 16:29:40|21628.45|21628.45|21628.86|21628.86|21629.41|21629.41|21628.28|21628.28|0
1644856190000|2022-02-14 16:29:50|21628.79|21628.79|21630.5|21630.5|21630.85|21630.85|21628.61|21628.61|0
1644999300000|2022-02-16 08:15:00|21924.08|21924.08|21924.81|21924.81|21924.91|21924.91|21923.12|21923.12|0
1644999310000|2022-02-16 08:15:10|21924.6|21924.6|21924.25|21924.25|21924.75|21924.75|21923.75|21923.75|0
1644999320000|2022-02-16 08:15:20|21923.93|21923.93|21922.84|21922.84|21924.39|21924.39|21922.84|21922.84|0
1644999330000|2022-02-16 08:15:30|21922.71|21922.71|21923.94|21923.94|21923.94|21923.94|21922.67|21922.67|0
1644999340000|2022-02-16 08:15:40|21923.95|21923.95|21926.52|21926.52|21926.52|21926.52|21923.85|21923.85|0
1644999350000|2022-02-16 08:15:50|21926.5|21926.5|21932.83|21932.83|21932.84|21932.84|21926.5|21926.5|0
1644999360000|2022-02-16 08:16:00|21932.78|21932.78|21932.18|21932.18|21933.49|21933.49|21932.18|21932.18|0
1644999370000|2022-02-16 08:16:10|21932.1|21932.1|21934.59|21934.59|21934.59|21934.59|21932.1|21932.1|0
1644999380000|2022-02-16 08:16:20|21934.22|21934.22|21933.84|21933.84|21934.27|21934.27|21933.65|21933.65|0
1644999390000|2022-02-16 08:16:30|21934.02|21934.02|21933.89|21933.89|21934.26|21934.26|21933.89|21933.89|0
1644999400000|2022-02-16 08:16:40|21933.78|21933.78|21934.29|21934.29|21934.39|21934.39|21933.57|21933.57|0
1644999410000|2022-02-16 08:16:50|21934.24|21934.24|21934.27|21934.27|21934.35|21934.35|21933.66|21933.66|0
1644999420000|2022-02-16 08:17:00|21934.03|21934.03|21935.15|21935.15|21935.19|21935.19|21933.97|21933.97|0
1644999430000|2022-02-16 08:17:10|21935.28|21935.28|21934.7|21934.7|21935.63|21935.63|21934.7|21934.7|0
1644999440000|2022-02-16 08:17:20|21934.58|21934.58|21934.98|21934.98|21935.25|21935.25|21934.4|21934.4|0
1644999450000|2022-02-16 08:17:30|21935.07|21935.07|21934.65|21934.65|21935.07|21935.07|21934.32|21934.32|0
1644999460000|2022-02-16 08:17:40|21934.46|21934.46|21933.48|21933.48|21934.46|21934.46|21933.42|21933.42|0
1644999470000|2022-02-16 08:17:50|21933.42|21933.42|21933.45|21933.45|21933.68|21933.68|21933.4|21933.4|0
1644999480000|2022-02-16 08:18:00|21932.38|21932.38|21930.76|21930.76|21932.38|21932.38|21930.53|21930.53|0
1644999490000|2022-02-16 08:18:10|21930.52|21930.52|21930.86|21930.86|21930.93|21930.93|21930.19|21930.19|0
1644999500000|2022-02-16 08:18:20|21930.93|21930.93|21930.67|21930.67|21931.09|21931.09|21930.67|21930.67|0
1644999510000|2022-02-16 08:18:30|21930.58|21930.58|21931.42|21931.42|21931.42|21931.42|21930.58|21930.58|0
1644999520000|2022-02-16 08:18:40|21931.4|21931.4|21932.58|21932.58|21932.58|21932.58|21931.05|21931.05|0
1644999530000|2022-02-16 08:18:50|21932.46|21932.46|21934.25|21934.25|21934.25|21934.25|21932.16|21932.16|0
1644999540000|2022-02-16 08:19:00|21934.44|21934.44|21934.88|21934.88|21935.17|21935.17|21934.44|21934.44|0
1644999550000|2022-02-16 08:19:10|21934.8|21934.8|21936.37|21936.37|21936.37|21936.37|21934.77|21934.77|0
1644999560000|2022-02-16 08:19:20|21936.34|21936.34|21935.1|21935.1|21936.34|21936.34|21935.05|21935.05|0
1644999570000|2022-02-16 08:19:30|21935.01|21935.01|21934.53|21934.53|21935.04|21935.04|21934.53|21934.53|0
1644999580000|2022-02-16 08:19:40|21934.51|21934.51|21934.32|21934.32|21934.69|21934.69|21934.29|21934.29|0
1644999590000|2022-02-16 08:19:50|21934.25|21934.25|21933.64|21933.64|21934.25|21934.25|21933.23|21933.23|0
1644999600000|2022-02-16 08:20:00|21933.47|21933.47|21934.28|21934.28|21934.32|21934.32|21933.47|21933.47|0
1644999610000|2022-02-16 08:20:10|21934.23|21934.23|21936.03|21936.03|21936.03|21936.03|21934.15|21934.15|0
1644999620000|2022-02-16 08:20:20|21936.05|21936.05|21936.24|21936.24|21936.42|21936.42|21935.8|21935.8|0
1644999630000|2022-02-16 08:20:30|21936|21936|21936.41|21936.41|21936.48|21936.48|21936|21936|0
1644999640000|2022-02-16 08:20:40|21936.51|21936.51|21936.03|21936.03|21936.58|21936.58|21935.93|21935.93|0
1644999650000|2022-02-16 08:20:50|21936.16|21936.16|21935.14|21935.14|21936.16|21936.16|21935.14|21935.14|0
1644999660000|2022-02-16 08:21:00|21935.08|21935.08|21933.3|21933.3|21935.25|21935.25|21933.3|21933.3|0
1644999670000|2022-02-16 08:21:10|21933.2|21933.2|21929.61|21929.61|21933.2|21933.2|21929.56|21929.56|0
1644999680000|2022-02-16 08:21:20|21929.73|21929.73|21928.75|21928.75|21929.73|21929.73|21928.75|21928.75|0
1644999690000|2022-02-16 08:21:30|21928.69|21928.69|21928.21|21928.21|21928.73|21928.73|21927.55|21927.55|0
1644999700000|2022-02-16 08:21:40|21928.34|21928.34|21927.98|21927.98|21928.85|21928.85|21927.97|21927.97|0
1644999710000|2022-02-16 08:21:50|21928.15|21928.15|21928.52|21928.52|21928.62|21928.62|21928.15|21928.15|0
1644999720000|2022-02-16 08:22:00|21928.66|21928.66|21928.37|21928.37|21929.52|21929.52|21928.37|21928.37|0
1644999730000|2022-02-16 08:22:10|21928.43|21928.43|21928.17|21928.17|21928.43|21928.43|21927.84|21927.84|0
1644999740000|2022-02-16 08:22:20|21928.04|21928.04|21927.17|21927.17|21928.16|21928.16|21926.58|21926.58|0
1644999750000|2022-02-16 08:22:30|21927.1|21927.1|21926.59|21926.59|21927.16|21927.16|21926.59|21926.59|0
1644999760000|2022-02-16 08:22:40|21926.5|21926.5|21926.57|21926.57|21926.57|21926.57|21926.11|21926.11|0
1644999770000|2022-02-16 08:22:50|21926.46|21926.46|21927.19|21927.19|21927.19|21927.19|21926.28|21926.28|0
1644999780000|2022-02-16 08:23:00|21927.24|21927.24|21927.39|21927.39|21927.54|21927.54|21927.12|21927.12|0
1644999790000|2022-02-16 08:23:10|21927.51|21927.51|21927.29|21927.29|21927.69|21927.69|21926.57|21926.57|0
1644999800000|2022-02-16 08:23:20|21926.94|21926.94|21928.38|21928.38|21928.67|21928.67|21926.71|21926.71|0
1644999810000|2022-02-16 08:23:30|21928.43|21928.43|21925.39|21925.39|21928.52|21928.52|21925.33|21925.33|0
1644999820000|2022-02-16 08:23:40|21925.46|21925.46|21926.35|21926.35|21926.36|21926.36|21925.09|21925.09|0
1644999830000|2022-02-16 08:23:50|21926.86|21926.86|21926.62|21926.62|21927.24|21927.24|21926.42|21926.42|0
1644999840000|2022-02-16 08:24:00|21926.52|21926.52|21924.11|21924.11|21926.54|21926.54|21924.11|21924.11|0
1644999850000|2022-02-16 08:24:10|21924.16|21924.16|21922.94|21922.94|21924.16|21924.16|21922.88|21922.88|0
1644999860000|2022-02-16 08:24:20|21923.01|21923.01|21922.51|21922.51|21923.29|21923.29|21922.33|21922.33|0
1644999870000|2022-02-16 08:24:30|21922.48|21922.48|21922.36|21922.36|21922.48|21922.48|21921.84|21921.84|0
1644999880000|2022-02-16 08:24:40|21922.58|21922.58|21921.06|21921.06|21922.58|21922.58|21921.02|21921.02|0
1644999890000|2022-02-16 08:24:50|21921.13|21921.13|21922.1|21922.1|21922.37|21922.37|21920.46|21920.46|0
1644999900000|2022-02-16 08:25:00|21921.9|21921.9|21921.82|21921.82|21922.17|21922.17|21921.47|21921.47|0
1644999910000|2022-02-16 08:25:10|21921.76|21921.76|21923.28|21923.28|21923.34|21923.34|21921.76|21921.76|0
1644999920000|2022-02-16 08:25:20|21922.89|21922.89|21923.07|21923.07|21923.14|21923.14|21922.7|21922.7|0
1644999930000|2022-02-16 08:25:30|21923.13|21923.13|21923.1|21923.1|21923.57|21923.57|21923.1|21923.1|0
1644999940000|2022-02-16 08:25:40|21923.08|21923.08|21922.4|21922.4|21923.1|21923.1|21922.19|21922.19|0
1644999950000|2022-02-16 08:25:50|21922.37|21922.37|21922.48|21922.48|21922.5|21922.5|21922.25|21922.25|0
1644999960000|2022-02-16 08:26:00|21922.43|21922.43|21921.29|21921.29|21922.43|21922.43|21921.29|21921.29|0
1644999970000|2022-02-16 08:26:10|21921.32|21921.32|21921.36|21921.36|21921.37|21921.37|21921.16|21921.16|0
1644999980000|2022-02-16 08:26:20|21921.02|21921.02|21921.35|21921.35|21921.35|21921.35|21920.99|21920.99|0
1644999990000|2022-02-16 08:26:30|21921.1|21921.1|21921.46|21921.46|21921.53|21921.53|21920.35|21920.35|0
1645000000000|2022-02-16 08:26:40|21921.14|21921.14|21919.96|21919.96|21921.14|21921.14|21919.96|21919.96|0
1645000010000|2022-02-16 08:26:50|21919.83|21919.83|21919.8|21919.8|21920.1|21920.1|21919.59|21919.59|0
1645000020000|2022-02-16 08:27:00|21919.86|21919.86|21920.62|21920.62|21920.88|21920.88|21919.63|21919.63|0
1645000030000|2022-02-16 08:27:10|21920.64|21920.64|21921.08|21921.08|21921.27|21921.27|21920.56|21920.56|0
1645000040000|2022-02-16 08:27:20|21920.98|21920.98|21920.93|21920.93|21921.14|21921.14|21920.84|21920.84|0
1645000050000|2022-02-16 08:27:30|21920.96|21920.96|21920.46|21920.46|21920.96|21920.96|21920.36|21920.36|0
1645000060000|2022-02-16 08:27:40|21920.31|21920.31|21921.39|21921.39|21921.39|21921.39|21920.2|21920.2|0
1645000070000|2022-02-16 08:27:50|21921.44|21921.44|21921.36|21921.36|21921.82|21921.82|21921.36|21921.36|0
1645000080000|2022-02-16 08:28:00|21921.3|21921.3|21917.47|21917.47|21921.3|21921.3|21917.47|21917.47|0
1645000090000|2022-02-16 08:28:10|21917.54|21917.54|21915.93|21915.93|21917.54|21917.54|21915.93|21915.93|0
1645000100000|2022-02-16 08:28:20|21915.96|21915.96|21914.89|21914.89|21915.96|21915.96|21914.89|21914.89|0
1645000110000|2022-02-16 08:28:30|21915|21915|21913.59|21913.59|21915.05|21915.05|21913.59|21913.59|0
1645000120000|2022-02-16 08:28:40|21913.49|21913.49|21910.5|21910.5|21913.49|21913.49|21910.5|21910.5|0
1645000130000|2022-02-16 08:28:50|21910.53|21910.53|21909.76|21909.76|21910.66|21910.66|21909.55|21909.55|0
1645000140000|2022-02-16 08:29:00|21909.5|21909.5|21910.88|21910.88|21911.16|21911.16|21909.3|21909.3|0
1645000150000|2022-02-16 08:29:10|21911.18|21911.18|21910.52|21910.52|21911.18|21911.18|21910.27|21910.27|0
1645000160000|2022-02-16 08:29:20|21910.82|21910.82|21910.19|21910.19|21910.89|21910.89|21910.16|21910.16|0
1645000170000|2022-02-16 08:29:30|21910.06|21910.06|21910.25|21910.25|21910.25|21910.25|21909.52|21909.52|0
1645000180000|2022-02-16 08:29:40|21910.37|21910.37|21911|21911|21911.22|21911.22|21910.37|21910.37|0
1645000190000|2022-02-16 08:29:50|21911.16|21911.16|21910.72|21910.72|21911.16|21911.16|21910.66|21910.66|0
1645000200000|2022-02-16 08:30:00|21910.88|21910.88|21911.44|21911.44|21911.44|21911.44|21910.38|21910.38|0
1645000210000|2022-02-16 08:30:10|21911.34|21911.34|21910.92|21910.92|21911.55|21911.55|21910.17|21910.17|0
1645000220000|2022-02-16 08:30:20|21910.99|21910.99|21910.25|21910.25|21911.03|21911.03|21909.98|21909.98|0
1645000230000|2022-02-16 08:30:30|21910.11|21910.11|21909.6|21909.6|21910.33|21910.33|21909.36|21909.36|0
1645000240000|2022-02-16 08:30:40|21909.63|21909.63|21906.92|21906.92|21909.77|21909.77|21906.86|21906.86|0
1645000250000|2022-02-16 08:30:50|21906.66|21906.66|21907.16|21907.16|21907.16|21907.16|21906.01|21906.01|0
1645000260000|2022-02-16 08:31:00|21907.09|21907.09|21906.41|21906.41|21907.78|21907.78|21906.41|21906.41|0
1645000270000|2022-02-16 08:31:10|21906.33|21906.33|21906.2|21906.2|21906.92|21906.92|21906.19|21906.19|0
1645000280000|2022-02-16 08:31:20|21906.06|21906.06|21905.65|21905.65|21906.06|21906.06|21905.52|21905.52|0
1645000290000|2022-02-16 08:31:30|21905.61|21905.61|21904.78|21904.78|21905.61|21905.61|21904.76|21904.76|0
1645000300000|2022-02-16 08:31:40|21904.86|21904.86|21905.32|21905.32|21905.32|21905.32|21904.86|21904.86|0
1645000310000|2022-02-16 08:31:50|21905.36|21905.36|21903.92|21903.92|21905.43|21905.43|21903.92|21903.92|0
1645000320000|2022-02-16 08:32:00|21904.05|21904.05|21901.46|21901.46|21904.05|21904.05|21901.46|21901.46|0
1645000330000|2022-02-16 08:32:10|21901.4|21901.4|21900.28|21900.28|21901.4|21901.4|21900.17|21900.17|0
1645000340000|2022-02-16 08:32:20|21900.31|21900.31|21900.67|21900.67|21900.73|21900.73|21900.19|21900.19|0
1645000350000|2022-02-16 08:32:30|21900.6|21900.6|21900.88|21900.88|21900.88|21900.88|21900.6|21900.6|0
1645000360000|2022-02-16 08:32:40|21901.14|21901.14|21900.53|21900.53|21901.5|21901.5|21900.53|21900.53|0
1645000370000|2022-02-16 08:32:50|21900.48|21900.48|21900.64|21900.64|21900.77|21900.77|21900.48|21900.48|0
1645000380000|2022-02-16 08:33:00|21901.32|21901.32|21900.41|21900.41|21901.41|21901.41|21900.22|21900.22|0
1645000390000|2022-02-16 08:33:10|21900.28|21900.28|21900.55|21900.55|21900.71|21900.71|21899.58|21899.58|0
1645000400000|2022-02-16 08:33:20|21900.5|21900.5|21900.6|21900.6|21900.64|21900.64|21900.45|21900.45|0
1645000410000|2022-02-16 08:33:30|21900.67|21900.67|21900.82|21900.82|21900.91|21900.91|21900.41|21900.41|0
1645000420000|2022-02-16 08:33:40|21900.96|21900.96|21901.27|21901.27|21901.38|21901.38|21900.87|21900.87|0
1645000430000|2022-02-16 08:33:50|21901.17|21901.17|21901.77|21901.77|21901.87|21901.87|21901.04|21901.04|0
1645000440000|2022-02-16 08:34:00|21901.91|21901.91|21900.94|21900.94|21901.98|21901.98|21900.47|21900.47|0
1645000450000|2022-02-16 08:34:10|21901.45|21901.45|21901.79|21901.79|21902.12|21902.12|21901.37|21901.37|0
1645000460000|2022-02-16 08:34:20|21901.68|21901.68|21903.09|21903.09|21903.09|21903.09|21901.67|21901.67|0
1645000470000|2022-02-16 08:34:30|21902.92|21902.92|21904.52|21904.52|21904.52|21904.52|21902.92|21902.92|0
1645000480000|2022-02-16 08:34:40|21904.38|21904.38|21904.74|21904.74|21904.74|21904.74|21904.38|21904.38|0
1645000490000|2022-02-16 08:34:50|21904.79|21904.79|21905.5|21905.5|21905.57|21905.57|21904.79|21904.79|0
1645000500000|2022-02-16 08:35:00|21905.43|21905.43|21906.31|21906.31|21906.66|21906.66|21905.43|21905.43|0
1645000510000|2022-02-16 08:35:10|21906.36|21906.36|21908.4|21908.4|21908.4|21908.4|21906.36|21906.36|0
1645000520000|2022-02-16 08:35:20|21908.35|21908.35|21908.36|21908.36|21908.55|21908.55|21908.31|21908.31|0
1645000530000|2022-02-16 08:35:30|21908.42|21908.42|21908.45|21908.45|21908.46|21908.46|21908.26|21908.26|0
1645000540000|2022-02-16 08:35:40|21908.4|21908.4|21908.58|21908.58|21908.61|21908.61|21908.12|21908.12|0
1645000550000|2022-02-16 08:35:50|21908.43|21908.43|21907.13|21907.13|21908.67|21908.67|21907.1|21907.1|0
1645000560000|2022-02-16 08:36:00|21907.11|21907.11|21906.87|21906.87|21907.15|21907.15|21906.82|21906.82|0
1645000570000|2022-02-16 08:36:10|21906.84|21906.84|21906.82|21906.82|21906.94|21906.94|21906.74|21906.74|0
1645000580000|2022-02-16 08:36:20|21906.75|21906.75|21906.73|21906.73|21907.17|21907.17|21906.56|21906.56|0
1645000590000|2022-02-16 08:36:30|21906.85|21906.85|21907.04|21907.04|21907.04|21907.04|21906.76|21906.76|0
1645000600000|2022-02-16 08:36:40|21907.01|21907.01|21907.37|21907.37|21907.42|21907.42|21907.01|21907.01|0
1645000610000|2022-02-16 08:36:50|21907.07|21907.07|21908.93|21908.93|21909.31|21909.31|21907.07|21907.07|0
1645000620000|2022-02-16 08:37:00|21908.89|21908.89|21908.8|21908.8|21908.89|21908.89|21908.37|21908.37|0
1645000630000|2022-02-16 08:37:10|21908.71|21908.71|21908.79|21908.79|21908.85|21908.85|21908.66|21908.66|0
1645000640000|2022-02-16 08:37:20|21909.04|21909.04|21908.88|21908.88|21909.23|21909.23|21908.61|21908.61|0
1645000650000|2022-02-16 08:37:30|21908.59|21908.59|21907.86|21907.86|21908.67|21908.67|21907.71|21907.71|0
1645000660000|2022-02-16 08:37:40|21907.72|21907.72|21907.71|21907.71|21907.98|21907.98|21907.58|21907.58|0
1645000670000|2022-02-16 08:37:50|21907.74|21907.74|21907.16|21907.16|21907.74|21907.74|21907.16|21907.16|0
1645000680000|2022-02-16 08:38:00|21907.37|21907.37|21907.45|21907.45|21907.56|21907.56|21907.25|21907.25|0
1645000690000|2022-02-16 08:38:10|21907.72|21907.72|21907.43|21907.43|21908.04|21908.04|21907.42|21907.42|0
1645000700000|2022-02-16 08:38:20|21907.13|21907.13|21907.09|21907.09|21907.35|21907.35|21906.96|21906.96|0
1645000710000|2022-02-16 08:38:30|21907.18|21907.18|21907.38|21907.38|21907.38|21907.38|21907.18|21907.18|0
1645000720000|2022-02-16 08:38:40|21907.45|21907.45|21907.73|21907.73|21907.73|21907.73|21907.35|21907.35|0
1645000730000|2022-02-16 08:38:50|21907.8|21907.8|21908.26|21908.26|21908.26|21908.26|21907.8|21907.8|0
1645000740000|2022-02-16 08:39:00|21908.21|21908.21|21908.17|21908.17|21908.37|21908.37|21908.01|21908.01|0
1645000750000|2022-02-16 08:39:10|21908.06|21908.06|21907.39|21907.39|21908.06|21908.06|21907.36|21907.36|0
1645000760000|2022-02-16 08:39:20|21907.45|21907.45|21906.59|21906.59|21907.51|21907.51|21906.47|21906.47|0
1645000770000|2022-02-16 08:39:30|21906.63|21906.63|21906.98|21906.98|21907.14|21907.14|21906.58|21906.58|0
1645000780000|2022-02-16 08:39:40|21906.85|21906.85|21906.79|21906.79|21906.88|21906.88|21906.38|21906.38|0
1645000790000|2022-02-16 08:39:50|21906.67|21906.67|21906.45|21906.45|21906.67|21906.67|21906.42|21906.42|0
1645000800000|2022-02-16 08:40:00|21906.39|21906.39|21905.63|21905.63|21906.39|21906.39|21905.57|21905.57|0
1645000810000|2022-02-16 08:40:10|21905.52|21905.52|21905.29|21905.29|21905.73|21905.73|21905.29|21905.29|0
1645000820000|2022-02-16 08:40:20|21905.34|21905.34|21904.62|21904.62|21905.36|21905.36|21904.5|21904.5|0
1645000830000|2022-02-16 08:40:30|21904.58|21904.58|21905.1|21905.1|21905.13|21905.13|21904.51|21904.51|0
1645000840000|2022-02-16 08:40:40|21905.3|21905.3|21905.46|21905.46|21905.59|21905.59|21905.22|21905.22|0
1645000850000|2022-02-16 08:40:50|21905.62|21905.62|21898.61|21898.61|21905.62|21905.62|21898.56|21898.56|0
1645000860000|2022-02-16 08:41:00|21898.63|21898.63|21894.17|21894.17|21898.63|21898.63|21894.15|21894.15|0
1645000870000|2022-02-16 08:41:10|21894.22|21894.22|21893.75|21893.75|21894.35|21894.35|21893.75|21893.75|0
1645000880000|2022-02-16 08:41:20|21893.95|21893.95|21894.16|21894.16|21894.18|21894.18|21893.95|21893.95|0
1645000890000|2022-02-16 08:41:30|21894.1|21894.1|21892.91|21892.91|21894.1|21894.1|21892.91|21892.91|0
1645000900000|2022-02-16 08:41:40|21892.84|21892.84|21892.53|21892.53|21892.93|21892.93|21892.31|21892.31|0
1645000910000|2022-02-16 08:41:50|21892.45|21892.45|21891.35|21891.35|21892.45|21892.45|21891|21891|0
1645000920000|2022-02-16 08:42:00|21891.42|21891.42|21891.68|21891.68|21891.68|21891.68|21891.04|21891.04|0
1645000930000|2022-02-16 08:42:10|21891.61|21891.61|21890.53|21890.53|21891.74|21891.74|21890.53|21890.53|0
1645000940000|2022-02-16 08:42:20|21890.36|21890.36|21889.67|21889.67|21890.42|21890.42|21889.67|21889.67|0
1645000950000|2022-02-16 08:42:30|21889.64|21889.64|21888.81|21888.81|21889.68|21889.68|21888.81|21888.81|0
1645000960000|2022-02-16 08:42:40|21888.57|21888.57|21888.3|21888.3|21888.57|21888.57|21887.91|21887.91|0
1645000970000|2022-02-16 08:42:50|21888.26|21888.26|21887.68|21887.68|21888.3|21888.3|21887.68|21887.68|0
1645000980000|2022-02-16 08:43:00|21887.57|21887.57|21887.38|21887.38|21887.9|21887.9|21887.29|21887.29|0
1645000990000|2022-02-16 08:43:10|21887.43|21887.43|21888.08|21888.08|21888.08|21888.08|21887.37|21887.37|0
1645001000000|2022-02-16 08:43:20|21888.17|21888.17|21887.24|21887.24|21888.33|21888.33|21887.24|21887.24|0
1645001010000|2022-02-16 08:43:30|21887.31|21887.31|21885.6|21885.6|21887.31|21887.31|21885.6|21885.6|0
1645001020000|2022-02-16 08:43:40|21885.48|21885.48|21885.69|21885.69|21886|21886|21885.48|21885.48|0
1645001030000|2022-02-16 08:43:50|21885.61|21885.61|21885.36|21885.36|21885.75|21885.75|21885.36|21885.36|0
1645001040000|2022-02-16 08:44:00|21885.35|21885.35|21884.88|21884.88|21885.49|21885.49|21884.88|21884.88|0
1645001050000|2022-02-16 08:44:10|21884.73|21884.73|21885.35|21885.35|21885.35|21885.35|21884.63|21884.63|0
1645001060000|2022-02-16 08:44:20|21885.66|21885.66|21885.88|21885.88|21885.88|21885.88|21885.24|21885.24|0
1645001070000|2022-02-16 08:44:30|21885.85|21885.85|21885.58|21885.58|21885.85|21885.85|21885.43|21885.43|0
1645001080000|2022-02-16 08:44:40|21885.53|21885.53|21886.23|21886.23|21886.23|21886.23|21885.42|21885.42|0
1645001090000|2022-02-16 08:44:50|21886.31|21886.31|21885.2|21885.2|21886.31|21886.31|21884.74|21884.74|0
1645001100000|2022-02-16 08:45:00|21885.3|21885.3|21886.04|21886.04|21886.04|21886.04|21884.8|21884.8|0
1645001110000|2022-02-16 08:45:10|21886.19|21886.19|21888.61|21888.61|21888.64|21888.64|21886.19|21886.19|0
1645001120000|2022-02-16 08:45:20|21888.52|21888.52|21888.12|21888.12|21888.83|21888.83|21888.12|21888.12|0
1645001130000|2022-02-16 08:45:30|21888.05|21888.05|21887.71|21887.71|21888.25|21888.25|21887.57|21887.57|0
1645001140000|2022-02-16 08:45:40|21887.59|21887.59|21886.6|21886.6|21887.59|21887.59|21886.21|21886.21|0
1645001150000|2022-02-16 08:45:50|21886.74|21886.74|21886.73|21886.73|21886.77|21886.77|21886.46|21886.46|0
1645001160000|2022-02-16 08:46:00|21886.66|21886.66|21887.94|21887.94|21888.22|21888.22|21886.66|21886.66|0
1645001170000|2022-02-16 08:46:10|21887.78|21887.78|21887.74|21887.74|21887.78|21887.78|21887.41|21887.41|0
1645001180000|2022-02-16 08:46:20|21887.84|21887.84|21887.3|21887.3|21887.87|21887.87|21887.23|21887.23|0
1645001190000|2022-02-16 08:46:30|21887.29|21887.29|21886.54|21886.54|21887.35|21887.35|21886.54|21886.54|0
1645001200000|2022-02-16 08:46:40|21886.41|21886.41|21886.81|21886.81|21886.81|21886.81|21886.41|21886.41|0
1645001210000|2022-02-16 08:46:50|21886.83|21886.83|21886.6|21886.6|21886.83|21886.83|21886.48|21886.48|0
1645001220000|2022-02-16 08:47:00|21886.72|21886.72|21887.81|21887.81|21887.81|21887.81|21886.72|21886.72|0
1645001230000|2022-02-16 08:47:10|21887.99|21887.99|21889.47|21889.47|21889.53|21889.53|21887.99|21887.99|0
1645001240000|2022-02-16 08:47:20|21889.51|21889.51|21890.02|21890.02|21890.02|21890.02|21889.51|21889.51|0
1645001250000|2022-02-16 08:47:30|21890.09|21890.09|21889.99|21889.99|21890.13|21890.13|21889.76|21889.76|0
1645001260000|2022-02-16 08:47:40|21890.18|21890.18|21890.46|21890.46|21890.75|21890.75|21889.89|21889.89|0
1645001270000|2022-02-16 08:47:50|21890.51|21890.51|21890.6|21890.6|21890.69|21890.69|21890.35|21890.35|0
1645001280000|2022-02-16 08:48:00|21890.48|21890.48|21889.96|21889.96|21890.62|21890.62|21889.93|21889.93|0
1645001290000|2022-02-16 08:48:10|21889.91|21889.91|21890.62|21890.62|21890.62|21890.62|21889.66|21889.66|0
1645001300000|2022-02-16 08:48:20|21890.59|21890.59|21890.93|21890.93|21890.93|21890.93|21890.59|21890.59|0
1645001310000|2022-02-16 08:48:30|21890.95|21890.95|21891.67|21891.67|21891.86|21891.86|21890.78|21890.78|0
1645001320000|2022-02-16 08:48:40|21891.74|21891.74|21892.01|21892.01|21892.01|21892.01|21891.68|21891.68|0
1645001330000|2022-02-16 08:48:50|21892.04|21892.04|21892.24|21892.24|21892.24|21892.24|21891.98|21891.98|0
1645001340000|2022-02-16 08:49:00|21892.74|21892.74|21893.69|21893.69|21893.69|21893.69|21892.61|21892.61|0
1645001350000|2022-02-16 08:49:10|21893.79|21893.79|21894.44|21894.44|21894.44|21894.44|21893.79|21893.79|0
1645001360000|2022-02-16 08:49:20|21894.38|21894.38|21894.64|21894.64|21894.67|21894.67|21894.38|21894.38|0
1645001370000|2022-02-16 08:49:30|21894.66|21894.66|21896.85|21896.85|21896.85|21896.85|21894.66|21894.66|0
1645001380000|2022-02-16 08:49:40|21897.06|21897.06|21899.34|21899.34|21899.34|21899.34|21897.06|21897.06|0
1645001390000|2022-02-16 08:49:50|21899.76|21899.76|21900.99|21900.99|21900.99|21900.99|21899.76|21899.76|0
1645001400000|2022-02-16 08:50:00|21901.06|21901.06|21899.79|21899.79|21901.11|21901.11|21899.79|21899.79|0
1645001410000|2022-02-16 08:50:10|21899.87|21899.87|21900.6|21900.6|21900.6|21900.6|21899.52|21899.52|0
1645001420000|2022-02-16 08:50:20|21900.52|21900.52|21900.29|21900.29|21901.15|21901.15|21900.09|21900.09|0
1645001430000|2022-02-16 08:50:30|21900.36|21900.36|21899.98|21899.98|21900.38|21900.38|21899.47|21899.47|0
1645001440000|2022-02-16 08:50:40|21900.04|21900.04|21899.71|21899.71|21900.11|21900.11|21899.6|21899.6|0
1645001450000|2022-02-16 08:50:50|21899.49|21899.49|21898.34|21898.34|21899.49|21899.49|21898.34|21898.34|0
1645001460000|2022-02-16 08:51:00|21898.57|21898.57|21898.8|21898.8|21898.93|21898.93|21898.46|21898.46|0
1645001470000|2022-02-16 08:51:10|21898.62|21898.62|21899.59|21899.59|21899.84|21899.84|21898.41|21898.41|0
1645001480000|2022-02-16 08:51:20|21899.65|21899.65|21898.98|21898.98|21899.65|21899.65|21898.98|21898.98|0
1645001490000|2022-02-16 08:51:30|21899.05|21899.05|21898.26|21898.26|21899.12|21899.12|21898.26|21898.26|0
1645001500000|2022-02-16 08:51:40|21898.28|21898.28|21898.78|21898.78|21899.05|21899.05|21897.89|21897.89|0
1645001510000|2022-02-16 08:51:50|21898.63|21898.63|21898.56|21898.56|21898.63|21898.63|21898.35|21898.35|0
1645001520000|2022-02-16 08:52:00|21898.72|21898.72|21898.86|21898.86|21899.07|21899.07|21898.72|21898.72|0
1645001530000|2022-02-16 08:52:10|21898.93|21898.93|21899.26|21899.26|21899.32|21899.32|21898.93|21898.93|0
1645001540000|2022-02-16 08:52:20|21899.43|21899.43|21900.65|21900.65|21900.65|21900.65|21899.28|21899.28|0
1645001550000|2022-02-16 08:52:30|21900.7|21900.7|21902.25|21902.25|21902.25|21902.25|21900.7|21900.7|0
1645001560000|2022-02-16 08:52:40|21902.34|21902.34|21904.81|21904.81|21904.81|21904.81|21902.34|21902.34|0
1645001570000|2022-02-16 08:52:50|21904.9|21904.9|21905.48|21905.48|21905.48|21905.48|21904.59|21904.59|0
1645001580000|2022-02-16 08:53:00|21905.55|21905.55|21903.97|21903.97|21905.55|21905.55|21903.94|21903.94|0
1645001590000|2022-02-16 08:53:10|21904.09|21904.09|21904.11|21904.11|21904.17|21904.17|21903.61|21903.61|0
1645001600000|2022-02-16 08:53:20|21903.81|21903.81|21903.57|21903.57|21903.81|21903.81|21903.24|21903.24|0
1645001610000|2022-02-16 08:53:30|21903.61|21903.61|21903.65|21903.65|21903.81|21903.81|21903.61|21903.61|0
1645001620000|2022-02-16 08:53:40|21903.77|21903.77|21904.42|21904.42|21904.49|21904.49|21903.75|21903.75|0
1645001630000|2022-02-16 08:53:50|21904.54|21904.54|21904.76|21904.76|21904.92|21904.92|21904.37|21904.37|0
1645001640000|2022-02-16 08:54:00|21904.79|21904.79|21903.51|21903.51|21905.3|21905.3|21903.51|21903.51|0
1645001650000|2022-02-16 08:54:10|21903.45|21903.45|21902.99|21902.99|21903.45|21903.45|21902.86|21902.86|0
1645001660000|2022-02-16 08:54:20|21902.74|21902.74|21902.69|21902.69|21902.91|21902.91|21902.69|21902.69|0
1645001670000|2022-02-16 08:54:30|21902.68|21902.68|21901.08|21901.08|21902.87|21902.87|21901.08|21901.08|0
1645001680000|2022-02-16 08:54:40|21901|21901|21900.67|21900.67|21901|21901|21900.65|21900.65|0
1645001690000|2022-02-16 08:54:50|21900.63|21900.63|21900.46|21900.46|21901|21901|21900.46|21900.46|0
1645001700000|2022-02-16 08:55:00|21900.48|21900.48|21900.2|21900.2|21900.48|21900.48|21900.14|21900.14|0
1645001710000|2022-02-16 08:55:10|21900.32|21900.32|21899.96|21899.96|21900.36|21900.36|21899.96|21899.96|0
1645001720000|2022-02-16 08:55:20|21900.1|21900.1|21899.79|21899.79|21900.1|21900.1|21899.72|21899.72|0
1645001730000|2022-02-16 08:55:30|21899.73|21899.73|21898.64|21898.64|21899.73|21899.73|21898.64|21898.64|0
1645001740000|2022-02-16 08:55:40|21898.6|21898.6|21897.16|21897.16|21898.6|21898.6|21897.16|21897.16|0
1645001750000|2022-02-16 08:55:50|21896.97|21896.97|21895.05|21895.05|21896.97|21896.97|21894.66|21894.66|0
1645001760000|2022-02-16 08:56:00|21895.24|21895.24|21895.83|21895.83|21895.83|21895.83|21895.24|21895.24|0
1645001770000|2022-02-16 08:56:10|21895.88|21895.88|21896.3|21896.3|21896.37|21896.37|21895.88|21895.88|0
1645001780000|2022-02-16 08:56:20|21896.53|21896.53|21896.9|21896.9|21896.99|21896.99|21896.43|21896.43|0
1645001790000|2022-02-16 08:56:30|21896.93|21896.93|21898.19|21898.19|21898.19|21898.19|21896.93|21896.93|0
1645001800000|2022-02-16 08:56:40|21898.2|21898.2|21897.96|21897.96|21898.2|21898.2|21897.93|21897.93|0
1645001810000|2022-02-16 08:56:50|21897.89|21897.89|21897.52|21897.52|21897.89|21897.89|21897.5|21897.5|0
1645001820000|2022-02-16 08:57:00|21897.39|21897.39|21897.45|21897.45|21897.45|21897.45|21897.08|21897.08|0
1645001830000|2022-02-16 08:57:10|21897.35|21897.35|21897.52|21897.52|21897.52|21897.52|21897.29|21897.29|0
1645001840000|2022-02-16 08:57:20|21897.44|21897.44|21898.36|21898.36|21898.36|21898.36|21897.34|21897.34|0
1645001850000|2022-02-16 08:57:30|21898.32|21898.32|21898.54|21898.54|21898.66|21898.66|21898.29|21898.29|0
1645001860000|2022-02-16 08:57:40|21898.47|21898.47|21898.66|21898.66|21898.84|21898.84|21898.38|21898.38|0
1645001870000|2022-02-16 08:57:50|21898.58|21898.58|21898.22|21898.22|21898.79|21898.79|21898.09|21898.09|0
1645001880000|2022-02-16 08:58:00|21898.12|21898.12|21899.51|21899.51|21899.51|21899.51|21897.91|21897.91|0
1645001890000|2022-02-16 08:58:10|21899.92|21899.92|21902.65|21902.65|21902.68|21902.68|21899.92|21899.92|0
1645001900000|2022-02-16 08:58:20|21903.07|21903.07|21902.36|21902.36|21903.09|21903.09|21902.15|21902.15|0
1645001910000|2022-02-16 08:58:30|21902.3|21902.3|21902.18|21902.18|21902.3|21902.3|21901.68|21901.68|0
1645001920000|2022-02-16 08:58:40|21902.25|21902.25|21902.68|21902.68|21902.75|21902.75|21902.18|21902.18|0
1645001930000|2022-02-16 08:58:50|21902.78|21902.78|21902.63|21902.63|21902.91|21902.91|21902.63|21902.63|0
1645001940000|2022-02-16 08:59:00|21902.54|21902.54|21902.63|21902.63|21902.63|21902.63|21902.28|21902.28|0
1645001950000|2022-02-16 08:59:10|21902.61|21902.61|21902.74|21902.74|21902.75|21902.75|21902.13|21902.13|0
1645001960000|2022-02-16 08:59:20|21902.85|21902.85|21902.95|21902.95|21903.02|21903.02|21902.3|21902.3|0
1645001970000|2022-02-16 08:59:30|21902.74|21902.74|21902.25|21902.25|21902.77|21902.77|21902|21902|0
1645001980000|2022-02-16 08:59:40|21902.28|21902.28|21902.87|21902.87|21902.91|21902.91|21902.2|21902.2|0
1645001990000|2022-02-16 08:59:50|21902.81|21902.81|21901.28|21901.28|21902.81|21902.81|21901.02|21901.02|0
1645002000000|2022-02-16 09:00:00|21901.17|21901.17|21900.82|21900.82|21901.29|21901.29|21900.82|21900.82|0
1645002010000|2022-02-16 09:00:10|21900.76|21900.76|21900.6|21900.6|21900.84|21900.84|21900.41|21900.41|0
1645002020000|2022-02-16 09:00:20|21900.49|21900.49|21900.51|21900.51|21900.59|21900.59|21900.49|21900.49|0
1645002030000|2022-02-16 09:00:30|21900.48|21900.48|21900.11|21900.11|21900.53|21900.53|21900.11|21900.11|0
1645002040000|2022-02-16 09:00:40|21900.04|21900.04|21899.6|21899.6|21900.26|21900.26|21899.6|21899.6|0
1645002050000|2022-02-16 09:00:50|21899.39|21899.39|21898.99|21898.99|21899.39|21899.39|21898.99|21898.99|0
1645002060000|2022-02-16 09:01:00|21898.93|21898.93|21900.86|21900.86|21900.89|21900.89|21898.34|21898.34|0
1645002070000|2022-02-16 09:01:10|21901.09|21901.09|21900.74|21900.74|21901.33|21901.33|21900.74|21900.74|0
1645002080000|2022-02-16 09:01:20|21900.67|21900.67|21898.94|21898.94|21900.67|21900.67|21898.94|21898.94|0
1645002090000|2022-02-16 09:01:30|21899.01|21899.01|21898.72|21898.72|21899.01|21899.01|21898.72|21898.72|0
1645002100000|2022-02-16 09:01:40|21898.77|21898.77|21898.36|21898.36|21899.06|21899.06|21898.31|21898.31|0
1645002110000|2022-02-16 09:01:50|21898.3|21898.3|21898.05|21898.05|21898.3|21898.3|21897.98|21897.98|0
1645002120000|2022-02-16 09:02:00|21897.96|21897.96|21898.03|21898.03|21898.27|21898.27|21897.67|21897.67|0
1645002130000|2022-02-16 09:02:10|21898.06|21898.06|21897.85|21897.85|21898.24|21898.24|21897.6|21897.6|0
1645002140000|2022-02-16 09:02:20|21897.93|21897.93|21899.57|21899.57|21899.65|21899.65|21897.93|21897.93|0
1645002150000|2022-02-16 09:02:30|21899.62|21899.62|21899.51|21899.51|21899.68|21899.68|21899.46|21899.46|0
1645002160000|2022-02-16 09:02:40|21899.4|21899.4|21898.95|21898.95|21899.67|21899.67|21898.95|21898.95|0
1645002170000|2022-02-16 09:02:50|21899.63|21899.63|21900.56|21900.56|21900.61|21900.61|21899.63|21899.63|0
1645002180000|2022-02-16 09:03:00|21901.06|21901.06|21901.45|21901.45|21901.45|21901.45|21900.87|21900.87|0
1645002190000|2022-02-16 09:03:10|21901.35|21901.35|21900.65|21900.65|21901.35|21901.35|21900.65|21900.65|0
1645002200000|2022-02-16 09:03:20|21900.8|21900.8|21900.64|21900.64|21900.87|21900.87|21900.63|21900.63|0
1645002210000|2022-02-16 09:03:30|21900.76|21900.76|21904.49|21904.49|21904.49|21904.49|21900.38|21900.38|0
1645002220000|2022-02-16 09:03:40|21904.55|21904.55|21908.32|21908.32|21908.32|21908.32|21904.55|21904.55|0
1645002230000|2022-02-16 09:03:50|21908.44|21908.44|21909.85|21909.85|21909.89|21909.89|21908.44|21908.44|0
1645002240000|2022-02-16 09:04:00|21909.97|21909.97|21912.09|21912.09|21912.09|21912.09|21909.77|21909.77|0
1645002250000|2022-02-16 09:04:10|21912.56|21912.56|21912.75|21912.75|21912.96|21912.96|21912.56|21912.56|0
1645002260000|2022-02-16 09:04:20|21912.7|21912.7|21914.19|21914.19|21914.19|21914.19|21912.7|21912.7|0
1645002270000|2022-02-16 09:04:30|21914.01|21914.01|21915.24|21915.24|21915.48|21915.48|21914.01|21914.01|0
1645002280000|2022-02-16 09:04:40|21915.3|21915.3|21915.63|21915.63|21915.63|21915.63|21915.24|21915.24|0
1645002290000|2022-02-16 09:04:50|21915.9|21915.9|21915.05|21915.05|21915.9|21915.9|21914.92|21914.92|0
1645002300000|2022-02-16 09:05:00|21914.9|21914.9|21914.58|21914.58|21915.28|21915.28|21914.58|21914.58|0
1645002310000|2022-02-16 09:05:10|21914.4|21914.4|21911.68|21911.68|21914.4|21914.4|21911.68|21911.68|0
1645002320000|2022-02-16 09:05:20|21911.64|21911.64|21911.38|21911.38|21911.64|21911.64|21911.32|21911.32|0
1645002330000|2022-02-16 09:05:30|21911.42|21911.42|21911.87|21911.87|21911.87|21911.87|21911.42|21911.42|0
1645002340000|2022-02-16 09:05:40|21912.14|21912.14|21912.02|21912.02|21912.34|21912.34|21911.99|21911.99|0
1645002350000|2022-02-16 09:05:50|21911.96|21911.96|21912.07|21912.07|21912.3|21912.3|21911.96|21911.96|0
1645002360000|2022-02-16 09:06:00|21912.05|21912.05|21911.39|21911.39|21912.05|21912.05|21911.39|21911.39|0
1645002370000|2022-02-16 09:06:10|21911.4|21911.4|21910.5|21910.5|21911.61|21911.61|21910.5|21910.5|0
1645002380000|2022-02-16 09:06:20|21910.31|21910.31|21906.52|21906.52|21910.31|21910.31|21906.32|21906.32|0
1645002390000|2022-02-16 09:06:30|21906.42|21906.42|21905.12|21905.12|21906.42|21906.42|21904.86|21904.86|0
1645002400000|2022-02-16 09:06:40|21904.5|21904.5|21904.79|21904.79|21904.9|21904.9|21904.5|21904.5|0
1645002410000|2022-02-16 09:06:50|21904.76|21904.76|21904.74|21904.74|21905.38|21905.38|21904.74|21904.74|0
1645002420000|2022-02-16 09:07:00|21904.68|21904.68|21904.54|21904.54|21904.73|21904.73|21904.27|21904.27|0
1645002430000|2022-02-16 09:07:10|21904.6|21904.6|21904.35|21904.35|21904.6|21904.6|21904.07|21904.07|0
1645002440000|2022-02-16 09:07:20|21904.47|21904.47|21906.08|21906.08|21906.2|21906.2|21903.95|21903.95|0
1645002450000|2022-02-16 09:07:30|21906.17|21906.17|21905.66|21905.66|21906.24|21906.24|21905.25|21905.25|0
1645002460000|2022-02-16 09:07:40|21905.6|21905.6|21905.61|21905.61|21905.72|21905.72|21905.34|21905.34|0
1645002470000|2022-02-16 09:07:50|21905.73|21905.73|21905.07|21905.07|21905.73|21905.73|21904.99|21904.99|0
1645002480000|2022-02-16 09:08:00|21904.92|21904.92|21904.58|21904.58|21904.97|21904.97|21904.46|21904.46|0
1645002490000|2022-02-16 09:08:10|21904.8|21904.8|21904.34|21904.34|21904.8|21904.8|21904.34|21904.34|0
1645002500000|2022-02-16 09:08:20|21904.4|21904.4|21904.45|21904.45|21905.04|21905.04|21904.4|21904.4|0
1645002510000|2022-02-16 09:08:30|21904.51|21904.51|21904.89|21904.89|21904.97|21904.97|21904.51|21904.51|0
1645002520000|2022-02-16 09:08:40|21904.95|21904.95|21904.6|21904.6|21904.95|21904.95|21904.6|21904.6|0
1645002530000|2022-02-16 09:08:50|21904.69|21904.69|21903.23|21903.23|21904.69|21904.69|21903.23|21903.23|0
1645002540000|2022-02-16 09:09:00|21902.93|21902.93|21897.33|21897.33|21903.09|21903.09|21897.33|21897.33|0
1645002550000|2022-02-16 09:09:10|21897.4|21897.4|21894.71|21894.71|21897.4|21897.4|21894.71|21894.71|0
1645002560000|2022-02-16 09:09:20|21894.63|21894.63|21892.84|21892.84|21894.63|21894.63|21892.4|21892.4|0
1645002570000|2022-02-16 09:09:30|21892.91|21892.91|21890.46|21890.46|21892.99|21892.99|21890.46|21890.46|0
1645002580000|2022-02-16 09:09:40|21890|21890|21886.81|21886.81|21890.01|21890.01|21886.81|21886.81|0
1645002590000|2022-02-16 09:09:50|21886.6|21886.6|21886.22|21886.22|21886.87|21886.87|21886.19|21886.19|0
1645002600000|2022-02-16 09:10:00|21886.09|21886.09|21885.53|21885.53|21886.09|21886.09|21885.27|21885.27|0
1645002610000|2022-02-16 09:10:10|21885.49|21885.49|21884.72|21884.72|21885.6|21885.6|21884.62|21884.62|0
1645002620000|2022-02-16 09:10:20|21884.41|21884.41|21884.22|21884.22|21884.63|21884.63|21884.06|21884.06|0
1645002630000|2022-02-16 09:10:30|21884.15|21884.15|21879.69|21879.69|21884.21|21884.21|21879.69|21879.69|0
1645002640000|2022-02-16 09:10:40|21879.51|21879.51|21878.19|21878.19|21879.51|21879.51|21877.98|21877.98|0
1645002650000|2022-02-16 09:10:50|21878.12|21878.12|21878.88|21878.88|21878.92|21878.92|21878|21878|0
1645002660000|2022-02-16 09:11:00|21878.84|21878.84|21878.09|21878.09|21878.87|21878.87|21878.04|21878.04|0
1645002670000|2022-02-16 09:11:10|21878.05|21878.05|21877.86|21877.86|21878.05|21878.05|21877.71|21877.71|0
1645002680000|2022-02-16 09:11:20|21878.01|21878.01|21880.48|21880.48|21880.48|21880.48|21878.01|21878.01|0
1645002690000|2022-02-16 09:11:30|21880.35|21880.35|21880.91|21880.91|21880.91|21880.91|21880.28|21880.28|0
1645002700000|2022-02-16 09:11:40|21881|21881|21881.57|21881.57|21881.62|21881.62|21880.72|21880.72|0
1645002710000|2022-02-16 09:11:50|21881.72|21881.72|21882.18|21882.18|21882.18|21882.18|21881.72|21881.72|0
1645002720000|2022-02-16 09:12:00|21881.82|21881.82|21882.81|21882.81|21882.81|21882.81|21881.82|21881.82|0
1645002730000|2022-02-16 09:12:10|21883.01|21883.01|21882.37|21882.37|21883.01|21883.01|21882.37|21882.37|0
1645002740000|2022-02-16 09:12:20|21882.33|21882.33|21882.03|21882.03|21882.43|21882.43|21881.84|21881.84|0
1645002750000|2022-02-16 09:12:30|21882.15|21882.15|21883.8|21883.8|21883.89|21883.89|21882.15|21882.15|0
1645002760000|2022-02-16 09:12:40|21883.71|21883.71|21882.92|21882.92|21883.8|21883.8|21882.92|21882.92|0
1645002770000|2022-02-16 09:12:50|21882.75|21882.75|21882.22|21882.22|21882.75|21882.75|21882.17|21882.17|0
1645002780000|2022-02-16 09:13:00|21882.2|21882.2|21882.57|21882.57|21882.57|21882.57|21882.2|21882.2|0
1645002790000|2022-02-16 09:13:10|21882.53|21882.53|21882.05|21882.05|21882.7|21882.7|21882.05|21882.05|0
1645002800000|2022-02-16 09:13:20|21882.26|21882.26|21883|21883|21883|21883|21882.26|21882.26|0
1645002810000|2022-02-16 09:13:30|21882.93|21882.93|21883.79|21883.79|21883.91|21883.91|21882.92|21882.92|0
1645002820000|2022-02-16 09:13:40|21883.77|21883.77|21883.89|21883.89|21883.89|21883.89|21883.6|21883.6|0
1645002830000|2022-02-16 09:13:50|21883.95|21883.95|21885.06|21885.06|21885.06|21885.06|21883.87|21883.87|0
1645002840000|2022-02-16 09:14:00|21885.24|21885.24|21888.91|21888.91|21888.91|21888.91|21885|21885|0
1645002850000|2022-02-16 09:14:10|21888.99|21888.99|21891.11|21891.11|21891.11|21891.11|21888.76|21888.76|0
1645002860000|2022-02-16 09:14:20|21891.27|21891.27|21891.66|21891.66|21892.02|21892.02|21891.27|21891.27|0
1645002870000|2022-02-16 09:14:30|21891.59|21891.59|21891.45|21891.45|21891.62|21891.62|21891.26|21891.26|0
1645002880000|2022-02-16 09:14:40|21891.54|21891.54|21891.75|21891.75|21891.8|21891.8|21891.03|21891.03|0
1645002890000|2022-02-16 09:14:50|21891.88|21891.88|21892.49|21892.49|21892.49|21892.49|21891.88|21891.88|0
1645002900000|2022-02-16 09:15:00|21892.44|21892.44|21892.84|21892.84|21892.84|21892.84|21892.14|21892.14|0
1645002910000|2022-02-16 09:15:10|21892.91|21892.91|21893.4|21893.4|21893.5|21893.5|21892.79|21892.79|0
1645002920000|2022-02-16 09:15:20|21893.38|21893.38|21893.43|21893.43|21893.43|21893.43|21892.83|21892.83|0
1645002930000|2022-02-16 09:15:30|21893.48|21893.48|21893.89|21893.89|21893.89|21893.89|21893.31|21893.31|0
1645002940000|2022-02-16 09:15:40|21893.96|21893.96|21895|21895|21895|21895|21893.96|21893.96|0
1645002950000|2022-02-16 09:15:50|21895.02|21895.02|21892.88|21892.88|21895.06|21895.06|21892.81|21892.81|0
1645002960000|2022-02-16 09:16:00|21892.98|21892.98|21892.97|21892.97|21893.29|21893.29|21892.93|21892.93|0
1645002970000|2022-02-16 09:16:10|21892.88|21892.88|21892.95|21892.95|21893.07|21893.07|21892.72|21892.72|0
1645002980000|2022-02-16 09:16:20|21892.86|21892.86|21893.14|21893.14|21893.27|21893.27|21892.86|21892.86|0
1645002990000|2022-02-16 09:16:30|21893.25|21893.25|21893.61|21893.61|21893.61|21893.61|21893.25|21893.25|0
1645003000000|2022-02-16 09:16:40|21893.49|21893.49|21893.82|21893.82|21893.82|21893.82|21893.49|21893.49|0
1645003010000|2022-02-16 09:16:50|21893.75|21893.75|21893.98|21893.98|21893.99|21893.99|21893.46|21893.46|0
1645003020000|2022-02-16 09:17:00|21893.88|21893.88|21894.4|21894.4|21894.4|21894.4|21893.88|21893.88|0
1645003030000|2022-02-16 09:17:10|21894.45|21894.45|21893.95|21893.95|21894.45|21894.45|21893.85|21893.85|0
1645003040000|2022-02-16 09:17:20|21893.82|21893.82|21893.8|21893.8|21893.82|21893.82|21893.76|21893.76|0
1645003050000|2022-02-16 09:17:30|21893.48|21893.48|21892.64|21892.64|21893.61|21893.61|21892.63|21892.63|0
1645003060000|2022-02-16 09:17:40|21892.57|21892.57|21892.73|21892.73|21892.8|21892.8|21892.55|21892.55|0
1645003070000|2022-02-16 09:17:50|21892.52|21892.52|21892.48|21892.48|21892.73|21892.73|21892.45|21892.45|0
1645003080000|2022-02-16 09:18:00|21892.38|21892.38|21890.66|21890.66|21892.38|21892.38|21890.47|21890.47|0
1645003090000|2022-02-16 09:18:10|21890.69|21890.69|21890.35|21890.35|21890.69|21890.69|21890.35|21890.35|0
1645003100000|2022-02-16 09:18:20|21890.28|21890.28|21889.76|21889.76|21890.47|21890.47|21889.62|21889.62|0
1645003110000|2022-02-16 09:18:30|21889.74|21889.74|21889.33|21889.33|21889.74|21889.74|21889.33|21889.33|0
1645003120000|2022-02-16 09:18:40|21889.19|21889.19|21888.49|21888.49|21889.29|21889.29|21888.49|21888.49|0
1645003130000|2022-02-16 09:18:50|21888.56|21888.56|21888.22|21888.22|21888.59|21888.59|21888.02|21888.02|0
1645003140000|2022-02-16 09:19:00|21888.27|21888.27|21887.84|21887.84|21888.34|21888.34|21887.84|21887.84|0
1645003150000|2022-02-16 09:19:10|21887.91|21887.91|21887.92|21887.92|21887.96|21887.96|21887.69|21887.69|0
1645003160000|2022-02-16 09:19:20|21887.87|21887.87|21888.15|21888.15|21888.15|21888.15|21887.87|21887.87|0
1645003170000|2022-02-16 09:19:30|21888.11|21888.11|21887.49|21887.49|21888.15|21888.15|21887.49|21887.49|0
1645003180000|2022-02-16 09:19:40|21887.46|21887.46|21887.63|21887.63|21887.63|21887.63|21887.46|21887.46|0
1645003190000|2022-02-16 09:19:50|21887.56|21887.56|21887.51|21887.51|21887.86|21887.86|21887.45|21887.45|0
1645003200000|2022-02-16 09:20:00|21887.47|21887.47|21887.26|21887.26|21887.55|21887.55|21886.92|21886.92|0
1645003210000|2022-02-16 09:20:10|21887.11|21887.11|21886.48|21886.48|21887.25|21887.25|21886.48|21886.48|0
1645003220000|2022-02-16 09:20:20|21886.4|21886.4|21886.44|21886.44|21886.44|21886.44|21886.4|21886.4|0
1645003230000|2022-02-16 09:20:30|21886.49|21886.49|21886.6|21886.6|21886.87|21886.87|21886.49|21886.49|0
1645003240000|2022-02-16 09:20:40|21886.69|21886.69|21887.29|21887.29|21887.29|21887.29|21886.69|21886.69|0
1645003250000|2022-02-16 09:20:50|21887.24|21887.24|21888.07|21888.07|21888.07|21888.07|21887.24|21887.24|0
1645003260000|2022-02-16 09:21:00|21888.17|21888.17|21888.07|21888.07|21888.32|21888.32|21888.07|21888.07|0
1645003270000|2022-02-16 09:21:10|21888.23|21888.23|21887.61|21887.61|21888.23|21888.23|21887.61|21887.61|0
1645003280000|2022-02-16 09:21:20|21887.33|21887.33|21885.64|21885.64|21887.33|21887.33|21885.64|21885.64|0
1645003290000|2022-02-16 09:21:30|21885.55|21885.55|21884.93|21884.93|21885.55|21885.55|21884.91|21884.91|0
1645003300000|2022-02-16 09:21:40|21885.2|21885.2|21885.04|21885.04|21885.29|21885.29|21884.83|21884.83|0
1645003310000|2022-02-16 09:21:50|21884.78|21884.78|21885.91|21885.91|21885.94|21885.94|21884.78|21884.78|0
1645003320000|2022-02-16 09:22:00|21886.01|21886.01|21886.08|21886.08|21886.08|21886.08|21885.89|21885.89|0
1645003330000|2022-02-16 09:22:10|21886.01|21886.01|21886.49|21886.49|21886.49|21886.49|21886.01|21886.01|0
1645003340000|2022-02-16 09:22:20|21886.38|21886.38|21886.51|21886.51|21886.61|21886.61|21886.38|21886.38|0
1645003350000|2022-02-16 09:22:30|21886.47|21886.47|21886.2|21886.2|21886.51|21886.51|21886.2|21886.2|0
1645003360000|2022-02-16 09:22:40|21887.96|21887.96|21887.67|21887.67|21887.96|21887.96|21887.6|21887.6|0
1645003370000|2022-02-16 09:22:50|21887.61|21887.61|21887.22|21887.22|21887.67|21887.67|21887.09|21887.09|0
1645003380000|2022-02-16 09:23:00|21887.13|21887.13|21885.33|21885.33|21887.13|21887.13|21885.18|21885.18|0
1645003390000|2022-02-16 09:23:10|21885.27|21885.27|21885.3|21885.3|21885.44|21885.44|21885.18|21885.18|0
1645003400000|2022-02-16 09:23:20|21885.19|21885.19|21885.15|21885.15|21885.54|21885.54|21885.15|21885.15|0
1645003410000|2022-02-16 09:23:30|21885.18|21885.18|21884.94|21884.94|21885.32|21885.32|21884.94|21884.94|0
1645003420000|2022-02-16 09:23:40|21884.97|21884.97|21885.02|21885.02|21885.27|21885.27|21884.97|21884.97|0
1645003430000|2022-02-16 09:23:50|21885.08|21885.08|21885.02|21885.02|21885.08|21885.08|21884.91|21884.91|0
1645003440000|2022-02-16 09:24:00|21884.94|21884.94|21884.38|21884.38|21884.94|21884.94|21884.04|21884.04|0
1645003450000|2022-02-16 09:24:10|21884.49|21884.49|21884.88|21884.88|21884.88|21884.88|21884.31|21884.31|0
1645003460000|2022-02-16 09:24:20|21884.9|21884.9|21884.52|21884.52|21885.03|21885.03|21884.29|21884.29|0
1645003470000|2022-02-16 09:24:30|21884.63|21884.63|21884.81|21884.81|21884.81|21884.81|21884.57|21884.57|0
1645003480000|2022-02-16 09:24:40|21884.94|21884.94|21884.44|21884.44|21884.94|21884.94|21884.44|21884.44|0
1645003490000|2022-02-16 09:24:50|21884.24|21884.24|21884.51|21884.51|21884.51|21884.51|21884.11|21884.11|0
1645003500000|2022-02-16 09:25:00|21884.46|21884.46|21883.98|21883.98|21884.57|21884.57|21883.98|21883.98|0
1645003510000|2022-02-16 09:25:10|21883.54|21883.54|21884.21|21884.21|21884.33|21884.33|21883.45|21883.45|0
1645003520000|2022-02-16 09:25:20|21884.3|21884.3|21883.82|21883.82|21884.36|21884.36|21883.82|21883.82|0
1645003530000|2022-02-16 09:25:30|21883.8|21883.8|21883.53|21883.53|21883.86|21883.86|21883.47|21883.47|0
1645003540000|2022-02-16 09:25:40|21883.34|21883.34|21882.13|21882.13|21883.38|21883.38|21882.13|21882.13|0
1645003550000|2022-02-16 09:25:50|21882.09|21882.09|21881.8|21881.8|21882.11|21882.11|21881.69|21881.69|0
1645003560000|2022-02-16 09:26:00|21881.66|21881.66|21880.48|21880.48|21881.66|21881.66|21880.45|21880.45|0
1645003570000|2022-02-16 09:26:10|21880.55|21880.55|21879.93|21879.93|21880.55|21880.55|21879.93|21879.93|0
1645003580000|2022-02-16 09:26:20|21879.95|21879.95|21880.09|21880.09|21880.09|21880.09|21879.76|21879.76|0
1645003590000|2022-02-16 09:26:30|21880.06|21880.06|21880.03|21880.03|21880.06|21880.06|21879.73|21879.73|0
1645003600000|2022-02-16 09:26:40|21880.1|21880.1|21878.97|21878.97|21880.17|21880.17|21878.67|21878.67|0
1645003610000|2022-02-16 09:26:50|21878.91|21878.91|21880.37|21880.37|21880.37|21880.37|21878.86|21878.86|0
1645003620000|2022-02-16 09:27:00|21880.58|21880.58|21880.82|21880.82|21880.87|21880.87|21880.53|21880.53|0
1645003630000|2022-02-16 09:27:10|21880.78|21880.78|21880.6|21880.6|21880.9|21880.9|21880.43|21880.43|0
1645003640000|2022-02-16 09:27:20|21880.53|21880.53|21880.64|21880.64|21880.64|21880.64|21880.47|21880.47|0
1645003650000|2022-02-16 09:27:30|21880.73|21880.73|21881.57|21881.57|21881.57|21881.57|21880.73|21880.73|0
1645003660000|2022-02-16 09:27:40|21881.47|21881.47|21881.8|21881.8|21881.82|21881.82|21881.47|21881.47|0
1645003670000|2022-02-16 09:27:50|21881.73|21881.73|21881.77|21881.77|21881.77|21881.77|21881.56|21881.56|0
1645003680000|2022-02-16 09:28:00|21881.74|21881.74|21881.8|21881.8|21881.9|21881.9|21881.41|21881.41|0
1645003690000|2022-02-16 09:28:10|21881.86|21881.86|21881.92|21881.92|21882.35|21882.35|21881.86|21881.86|0
1645003700000|2022-02-16 09:28:20|21881.78|21881.78|21881.84|21881.84|21882.06|21882.06|21881.6|21881.6|0
1645003710000|2022-02-16 09:28:30|21881.89|21881.89|21881.75|21881.75|21882.03|21882.03|21881.54|21881.54|0
1645003720000|2022-02-16 09:28:40|21881.87|21881.87|21881.52|21881.52|21881.87|21881.87|21881.52|21881.52|0
1645003730000|2022-02-16 09:28:50|21881.4|21881.4|21881.52|21881.52|21881.59|21881.59|21881.17|21881.17|0
1645003740000|2022-02-16 09:29:00|21881.56|21881.56|21882.18|21882.18|21882.42|21882.42|21881.39|21881.39|0
1645003750000|2022-02-16 09:29:10|21882.28|21882.28|21882.48|21882.48|21882.51|21882.51|21882.28|21882.28|0
1645003760000|2022-02-16 09:29:20|21882.35|21882.35|21881.96|21881.96|21882.42|21882.42|21881.96|21881.96|0
1645003770000|2022-02-16 09:29:30|21881.86|21881.86|21881.59|21881.59|21882|21882|21881.45|21881.45|0
1645003780000|2022-02-16 09:29:40|21881.55|21881.55|21881.45|21881.45|21882.02|21882.02|21881.45|21881.45|0
1645003790000|2022-02-16 09:29:50|21881.39|21881.39|21881.41|21881.41|21881.47|21881.47|21881.22|21881.22|0
1645003800000|2022-02-16 09:30:00|21881.36|21881.36|21881.47|21881.47|21881.61|21881.61|21881.28|21881.28|0
1645003810000|2022-02-16 09:30:10|21881.41|21881.41|21883.02|21883.02|21883.02|21883.02|21881.41|21881.41|0
1645003820000|2022-02-16 09:30:20|21883.09|21883.09|21884.64|21884.64|21884.64|21884.64|21883.09|21883.09|0
1645003830000|2022-02-16 09:30:30|21885.09|21885.09|21885.49|21885.49|21885.56|21885.56|21885.09|21885.09|0
1645003840000|2022-02-16 09:30:40|21885.42|21885.42|21885.45|21885.45|21885.61|21885.61|21885.42|21885.42|0
1645003850000|2022-02-16 09:30:50|21885.63|21885.63|21885.51|21885.51|21885.7|21885.7|21885.44|21885.44|0
1645003860000|2022-02-16 09:31:00|21885.64|21885.64|21885.44|21885.44|21885.64|21885.64|21884.95|21884.95|0
1645003870000|2022-02-16 09:31:10|21885.5|21885.5|21885.82|21885.82|21886.32|21886.32|21885.5|21885.5|0
1645003880000|2022-02-16 09:31:20|21885.92|21885.92|21885.77|21885.77|21886.28|21886.28|21885.77|21885.77|0
1645003890000|2022-02-16 09:31:30|21885.82|21885.82|21885.72|21885.72|21885.86|21885.86|21885.67|21885.67|0
1645003900000|2022-02-16 09:31:40|21885.58|21885.58|21884.86|21884.86|21885.58|21885.58|21884.86|21884.86|0
1645003910000|2022-02-16 09:31:50|21884.8|21884.8|21884.35|21884.35|21884.88|21884.88|21884.15|21884.15|0
1645003920000|2022-02-16 09:32:00|21884.45|21884.45|21884.19|21884.19|21884.48|21884.48|21884.13|21884.13|0
1645003930000|2022-02-16 09:32:10|21883.9|21883.9|21884.24|21884.24|21884.26|21884.26|21883.72|21883.72|0
1645003940000|2022-02-16 09:32:20|21883.76|21883.76|21884.16|21884.16|21884.17|21884.17|21883.76|21883.76|0
1645003950000|2022-02-16 09:32:30|21884.24|21884.24|21884.2|21884.2|21884.26|21884.26|21884.05|21884.05|0
1645003960000|2022-02-16 09:32:40|21884.17|21884.17|21885.34|21885.34|21885.34|21885.34|21884.13|21884.13|0
1645003970000|2022-02-16 09:32:50|21885.49|21885.49|21885.77|21885.77|21885.9|21885.9|21885.36|21885.36|0
1645003980000|2022-02-16 09:33:00|21885.82|21885.82|21885.92|21885.92|21885.93|21885.93|21885.15|21885.15|0
1645003990000|2022-02-16 09:33:10|21885.87|21885.87|21885.92|21885.92|21886.14|21886.14|21885.82|21885.82|0
1645004000000|2022-02-16 09:33:20|21885.83|21885.83|21885.79|21885.79|21886.12|21886.12|21885.79|21885.79|0
1645004010000|2022-02-16 09:33:30|21885.75|21885.75|21885.87|21885.87|21886.24|21886.24|21885.65|21885.65|0
1645004020000|2022-02-16 09:33:40|21885.78|21885.78|21886.05|21886.05|21886.05|21886.05|21885.34|21885.34|0
1645004030000|2022-02-16 09:33:50|21885.98|21885.98|21885.3|21885.3|21885.98|21885.98|21885.23|21885.23|0
1645004040000|2022-02-16 09:34:00|21885.32|21885.32|21885.87|21885.87|21885.94|21885.94|21885.32|21885.32|0
1645004050000|2022-02-16 09:34:10|21885.76|21885.76|21885.65|21885.65|21885.76|21885.76|21885.63|21885.63|0
1645004060000|2022-02-16 09:34:20|21885.72|21885.72|21885.55|21885.55|21885.72|21885.72|21885.55|21885.55|0
1645004070000|2022-02-16 09:34:30|21885.5|21885.5|21885.97|21885.97|21886.02|21886.02|21885.2|21885.2|0
1645004080000|2022-02-16 09:34:40|21885.76|21885.76|21886.26|21886.26|21886.26|21886.26|21885.56|21885.56|0
1645004090000|2022-02-16 09:34:50|21886.09|21886.09|21884.43|21884.43|21886.09|21886.09|21884.43|21884.43|0
1645004100000|2022-02-16 09:35:00|21884.39|21884.39|21884.16|21884.16|21884.89|21884.89|21884.16|21884.16|0
1645004110000|2022-02-16 09:35:10|21883.79|21883.79|21878.76|21878.76|21883.79|21883.79|21878.54|21878.54|0
1645004120000|2022-02-16 09:35:20|21878.8|21878.8|21877.16|21877.16|21878.8|21878.8|21877.16|21877.16|0
1645004130000|2022-02-16 09:35:30|21877.33|21877.33|21876.92|21876.92|21877.42|21877.42|21876.92|21876.92|0
1645004140000|2022-02-16 09:35:40|21876.97|21876.97|21876.82|21876.82|21877.14|21877.14|21876.72|21876.72|0
1645004150000|2022-02-16 09:35:50|21876.72|21876.72|21876.04|21876.04|21876.94|21876.94|21876.04|21876.04|0
1645004160000|2022-02-16 09:36:00|21876|21876|21874.85|21874.85|21876|21876|21874.85|21874.85|0
1645004170000|2022-02-16 09:36:10|21874.81|21874.81|21874.74|21874.74|21874.81|21874.81|21874.48|21874.48|0
1645004180000|2022-02-16 09:36:20|21875|21875|21874.96|21874.96|21875.4|21875.4|21874.87|21874.87|0
1645004190000|2022-02-16 09:36:30|21875.02|21875.02|21874.78|21874.78|21875.02|21875.02|21874.6|21874.6|0
1645004200000|2022-02-16 09:36:40|21875.07|21875.07|21874.77|21874.77|21875.07|21875.07|21874.44|21874.44|0
1645004210000|2022-02-16 09:36:50|21874.84|21874.84|21874.95|21874.95|21874.95|21874.95|21874.77|21874.77|0
1645004220000|2022-02-16 09:37:00|21875|21875|21874.93|21874.93|21875|21875|21874.76|21874.76|0
1645004230000|2022-02-16 09:37:10|21874.83|21874.83|21874.81|21874.81|21874.92|21874.92|21874.8|21874.8|0
1645004240000|2022-02-16 09:37:20|21874.71|21874.71|21874.53|21874.53|21874.81|21874.81|21874.46|21874.46|0
1645004250000|2022-02-16 09:37:30|21874.46|21874.46|21874.45|21874.45|21874.52|21874.52|21874.35|21874.35|0
1645004260000|2022-02-16 09:37:40|21874.31|21874.31|21874.42|21874.42|21874.52|21874.52|21874.31|21874.31|0
1645004270000|2022-02-16 09:37:50|21874.38|21874.38|21874.68|21874.68|21874.73|21874.73|21874.26|21874.26|0
1645004280000|2022-02-16 09:38:00|21874.76|21874.76|21874.76|21874.76|21874.77|21874.77|21874.56|21874.56|0
1645004290000|2022-02-16 09:38:10|21874.68|21874.68|21874.95|21874.95|21874.95|21874.95|21874.68|21874.68|0
1645004300000|2022-02-16 09:38:20|21875.01|21875.01|21874.43|21874.43|21875.01|21875.01|21874.43|21874.43|0
1645004310000|2022-02-16 09:38:30|21874.48|21874.48|21874.51|21874.51|21874.52|21874.52|21874.25|21874.25|0
1645004320000|2022-02-16 09:38:40|21874.32|21874.32|21874.73|21874.73|21874.73|21874.73|21874.22|21874.22|0
1645004330000|2022-02-16 09:38:50|21874.68|21874.68|21874.44|21874.44|21874.68|21874.68|21874.13|21874.13|0
1645004340000|2022-02-16 09:39:00|21874.37|21874.37|21874.19|21874.19|21874.4|21874.4|21874.03|21874.03|0
1645004350000|2022-02-16 09:39:10|21874.13|21874.13|21874.02|21874.02|21874.24|21874.24|21873.94|21873.94|0
1645004360000|2022-02-16 09:39:20|21873.96|21873.96|21874.11|21874.11|21874.11|21874.11|21873.96|21873.96|0
1645004370000|2022-02-16 09:39:30|21874.14|21874.14|21874.03|21874.03|21874.25|21874.25|21874.03|21874.03|0
1645004380000|2022-02-16 09:39:40|21874.24|21874.24|21874.78|21874.78|21874.78|21874.78|21874.24|21874.24|0
1645004390000|2022-02-16 09:39:50|21874.82|21874.82|21875.61|21875.61|21875.76|21875.76|21874.82|21874.82|0
1645004400000|2022-02-16 09:40:00|21875.53|21875.53|21877.16|21877.16|21877.16|21877.16|21875.53|21875.53|0
1645004410000|2022-02-16 09:40:10|21877.21|21877.21|21876.81|21876.81|21877.21|21877.21|21876.81|21876.81|0
1645004420000|2022-02-16 09:40:20|21876.67|21876.67|21877.2|21877.2|21877.2|21877.2|21876.67|21876.67|0
1645004430000|2022-02-16 09:40:30|21877.24|21877.24|21877.32|21877.32|21877.32|21877.32|21877.1|21877.1|0
1645004440000|2022-02-16 09:40:40|21877.41|21877.41|21877.37|21877.37|21877.41|21877.41|21876.86|21876.86|0
1645004450000|2022-02-16 09:40:50|21877.42|21877.42|21877.81|21877.81|21877.81|21877.81|21877.36|21877.36|0
1645004460000|2022-02-16 09:41:00|21877.84|21877.84|21878.29|21878.29|21878.29|21878.29|21877.81|21877.81|0
1645004470000|2022-02-16 09:41:10|21878.21|21878.21|21878.32|21878.32|21878.44|21878.44|21878.21|21878.21|0
1645004480000|2022-02-16 09:41:20|21878.27|21878.27|21878.78|21878.78|21878.78|21878.78|21878.27|21878.27|0
1645004490000|2022-02-16 09:41:30|21878.74|21878.74|21878.88|21878.88|21878.91|21878.91|21878.74|21878.74|0
1645004500000|2022-02-16 09:41:40|21878.91|21878.91|21878.67|21878.67|21878.91|21878.91|21878.67|21878.67|0
1645004510000|2022-02-16 09:41:50|21878.63|21878.63|21878.65|21878.65|21878.73|21878.73|21878.63|21878.63|0
1645004520000|2022-02-16 09:42:00|21878.7|21878.7|21878.77|21878.77|21878.95|21878.95|21878.51|21878.51|0
1645004530000|2022-02-16 09:42:10|21878.87|21878.87|21878.48|21878.48|21878.88|21878.88|21878.41|21878.41|0
1645004540000|2022-02-16 09:42:20|21878.42|21878.42|21878.84|21878.84|21878.84|21878.84|21878.37|21878.37|0
1645004550000|2022-02-16 09:42:30|21878.93|21878.93|21879.04|21879.04|21879.17|21879.17|21878.88|21878.88|0
1645004560000|2022-02-16 09:42:40|21879.01|21879.01|21876.91|21876.91|21879.01|21879.01|21876.91|21876.91|0
1645004570000|2022-02-16 09:42:50|21876.86|21876.86|21876.65|21876.65|21876.86|21876.86|21876.58|21876.58|0
1645004580000|2022-02-16 09:43:00|21876.51|21876.51|21876.22|21876.22|21876.51|21876.51|21876.22|21876.22|0
1645004590000|2022-02-16 09:43:10|21876.19|21876.19|21876.16|21876.16|21876.19|21876.19|21876.16|21876.16|0
1645004600000|2022-02-16 09:43:20|21876.27|21876.27|21877.14|21877.14|21877.14|21877.14|21876.27|21876.27|0
1645004610000|2022-02-16 09:43:30|21877.31|21877.31|21877.67|21877.67|21877.7|21877.7|21877.31|21877.31|0
1645004620000|2022-02-16 09:43:40|21877.76|21877.76|21877.32|21877.32|21877.76|21877.76|21877.32|21877.32|0
1645004630000|2022-02-16 09:43:50|21877.25|21877.25|21876.95|21876.95|21877.25|21877.25|21876.89|21876.89|0
1645004640000|2022-02-16 09:44:00|21876.78|21876.78|21875.38|21875.38|21876.78|21876.78|21875.37|21875.37|0
1645004650000|2022-02-16 09:44:10|21875.26|21875.26|21875.01|21875.01|21875.26|21875.26|21874.8|21874.8|0
1645004660000|2022-02-16 09:44:20|21874.95|21874.95|21874.86|21874.86|21874.95|21874.95|21874.79|21874.79|0
1645004670000|2022-02-16 09:44:30|21874.79|21874.79|21874.04|21874.04|21874.98|21874.98|21873.93|21873.93|0
1645004680000|2022-02-16 09:44:40|21873.77|21873.77|21873.16|21873.16|21873.77|21873.77|21873.16|21873.16|0
1645004690000|2022-02-16 09:44:50|21873.29|21873.29|21873.17|21873.17|21873.29|21873.29|21873.17|21873.17|0
1645004700000|2022-02-16 09:45:00|21873.1|21873.1|21874.4|21874.4|21874.45|21874.45|21873.1|21873.1|0
1645004710000|2022-02-16 09:45:10|21874.5|21874.5|21874.35|21874.35|21874.5|21874.5|21874.29|21874.29|0
1645004720000|2022-02-16 09:45:20|21874.29|21874.29|21874.09|21874.09|21874.41|21874.41|21874.09|21874.09|0
1645004730000|2022-02-16 09:45:30|21874.15|21874.15|21873.98|21873.98|21874.15|21874.15|21873.98|21873.98|0
1645004740000|2022-02-16 09:45:40|21874.24|21874.24|21874.39|21874.39|21874.39|21874.39|21874.17|21874.17|0
1645004750000|2022-02-16 09:45:50|21874.46|21874.46|21874.22|21874.22|21874.53|21874.53|21874.22|21874.22|0
1645004760000|2022-02-16 09:46:00|21874.11|21874.11|21874.49|21874.49|21874.59|21874.59|21874|21874|0
1645004770000|2022-02-16 09:46:10|21874.45|21874.45|21874.48|21874.48|21874.53|21874.53|21874.11|21874.11|0
1645004780000|2022-02-16 09:46:20|21874.41|21874.41|21874.5|21874.5|21874.86|21874.86|21874.41|21874.41|0
1645004790000|2022-02-16 09:46:30|21874.69|21874.69|21873.96|21873.96|21874.69|21874.69|21873.96|21873.96|0
1645004800000|2022-02-16 09:46:40|21873.84|21873.84|21873.68|21873.68|21874.07|21874.07|21873.62|21873.62|0
1645004810000|2022-02-16 09:46:50|21873.76|21873.76|21872.85|21872.85|21873.76|21873.76|21872.78|21872.78|0
1645004820000|2022-02-16 09:47:00|21872.8|21872.8|21872.37|21872.37|21873.01|21873.01|21872.33|21872.33|0
1645004830000|2022-02-16 09:47:10|21872.18|21872.18|21872.19|21872.19|21872.48|21872.48|21872.14|21872.14|0
1645004840000|2022-02-16 09:47:20|21872.13|21872.13|21871.74|21871.74|21872.3|21872.3|21871.74|21871.74|0
1645004850000|2022-02-16 09:47:30|21871.42|21871.42|21871.26|21871.26|21871.48|21871.48|21871.15|21871.15|0
1645004860000|2022-02-16 09:47:40|21871.24|21871.24|21871.06|21871.06|21871.24|21871.24|21871.06|21871.06|0
1645004870000|2022-02-16 09:47:50|21870.96|21870.96|21869.58|21869.58|21871|21871|21869.58|21869.58|0
1645004880000|2022-02-16 09:48:00|21869.47|21869.47|21868.16|21868.16|21869.47|21869.47|21868.05|21868.05|0
1645004890000|2022-02-16 09:48:10|21868.08|21868.08|21867.47|21867.47|21868.19|21868.19|21867.47|21867.47|0
1645004900000|2022-02-16 09:48:20|21867.35|21867.35|21867.21|21867.21|21867.44|21867.44|21867.14|21867.14|0
1645004910000|2022-02-16 09:48:30|21867.14|21867.14|21867.27|21867.27|21867.27|21867.27|21866.93|21866.93|0
1645004920000|2022-02-16 09:48:40|21867.2|21867.2|21867.4|21867.4|21867.42|21867.42|21867.2|21867.2|0
1645004930000|2022-02-16 09:48:50|21867.52|21867.52|21867.47|21867.47|21867.76|21867.76|21867.41|21867.41|0
1645004940000|2022-02-16 09:49:00|21867.56|21867.56|21867.45|21867.45|21867.72|21867.72|21867.39|21867.39|0
1645004950000|2022-02-16 09:49:10|21867.52|21867.52|21867.94|21867.94|21867.94|21867.94|21867.52|21867.52|0
1645004960000|2022-02-16 09:49:20|21868.06|21868.06|21868.02|21868.02|21868.1|21868.1|21867.95|21867.95|0
1645004970000|2022-02-16 09:49:30|21867.94|21867.94|21867.75|21867.75|21868.05|21868.05|21867.75|21867.75|0
1645004980000|2022-02-16 09:49:40|21867.74|21867.74|21868.25|21868.25|21868.25|21868.25|21867.68|21867.68|0
1645004990000|2022-02-16 09:49:50|21868.13|21868.13|21868.21|21868.21|21868.21|21868.21|21868.03|21868.03|0
1645005000000|2022-02-16 09:50:00|21868.15|21868.15|21868.06|21868.06|21868.3|21868.3|21867.87|21867.87|0
1645005010000|2022-02-16 09:50:10|21868.04|21868.04|21868.3|21868.3|21868.3|21868.3|21868.04|21868.04|0
1645005020000|2022-02-16 09:50:20|21868.21|21868.21|21868.36|21868.36|21868.69|21868.69|21868.21|21868.21|0
1645005030000|2022-02-16 09:50:30|21868.54|21868.54|21868.75|21868.75|21868.75|21868.75|21868.47|21868.47|0
1645005040000|2022-02-16 09:50:40|21868.57|21868.57|21869.11|21869.11|21869.16|21869.16|21868.24|21868.24|0
1645005050000|2022-02-16 09:50:50|21869.07|21869.07|21869.33|21869.33|21869.59|21869.59|21869.07|21869.07|0
1645005060000|2022-02-16 09:51:00|21869.26|21869.26|21868.52|21868.52|21869.26|21869.26|21868.52|21868.52|0
1645005070000|2022-02-16 09:51:10|21868.59|21868.59|21869.24|21869.24|21869.24|21869.24|21868.5|21868.5|0
1645005080000|2022-02-16 09:51:20|21869.16|21869.16|21869.52|21869.52|21869.52|21869.52|21869.16|21869.16|0
1645005090000|2022-02-16 09:51:30|21869.4|21869.4|21869.27|21869.27|21869.41|21869.41|21869.18|21869.18|0
1645005100000|2022-02-16 09:51:40|21869.12|21869.12|21869.23|21869.23|21869.55|21869.55|21869.12|21869.12|0
1645005110000|2022-02-16 09:51:50|21869.35|21869.35|21869.61|21869.61|21869.61|21869.61|21869.28|21869.28|0
1645005120000|2022-02-16 09:52:00|21869.69|21869.69|21869.51|21869.51|21869.69|21869.69|21869.41|21869.41|0
1645005130000|2022-02-16 09:52:10|21869.43|21869.43|21869.5|21869.5|21869.57|21869.57|21869.43|21869.43|0
1645005140000|2022-02-16 09:52:20|21869.57|21869.57|21869.8|21869.8|21869.95|21869.95|21869.5|21869.5|0
1645005150000|2022-02-16 09:52:30|21869.68|21869.68|21869.41|21869.41|21869.72|21869.72|21869.41|21869.41|0
1645005160000|2022-02-16 09:52:40|21869.53|21869.53|21869.32|21869.32|21869.53|21869.53|21869.1|21869.1|0
1645005170000|2022-02-16 09:52:50|21869.59|21869.59|21869.97|21869.97|21869.97|21869.97|21869.59|21869.59|0
1645005180000|2022-02-16 09:53:00|21869.9|21869.9|21869.34|21869.34|21869.9|21869.9|21869.25|21869.25|0
1645005190000|2022-02-16 09:53:10|21869.2|21869.2|21869.02|21869.02|21869.2|21869.2|21868.86|21868.86|0
1645005200000|2022-02-16 09:53:20|21869.08|21869.08|21869.26|21869.26|21869.26|21869.26|21868.93|21868.93|0
1645005210000|2022-02-16 09:53:30|21869.48|21869.48|21870.29|21870.29|21870.36|21870.36|21869.48|21869.48|0
1645005220000|2022-02-16 09:53:40|21870.27|21870.27|21870.16|21870.16|21870.29|21870.29|21870.07|21870.07|0
1645005230000|2022-02-16 09:53:50|21870.12|21870.12|21867.88|21867.88|21870.12|21870.12|21867.68|21867.68|0
1645005240000|2022-02-16 09:54:00|21867.71|21867.71|21866.62|21866.62|21867.71|21867.71|21866.62|21866.62|0
1645005250000|2022-02-16 09:54:10|21866.46|21866.46|21867.12|21867.12|21867.17|21867.17|21866.32|21866.32|0
1645005260000|2022-02-16 09:54:20|21867.15|21867.15|21867.27|21867.27|21867.33|21867.33|21867.09|21867.09|0
1645005270000|2022-02-16 09:54:30|21867.22|21867.22|21867.57|21867.57|21867.57|21867.57|21867|21867|0
1645005280000|2022-02-16 09:54:40|21867.63|21867.63|21868.84|21868.84|21868.84|21868.84|21867.53|21867.53|0
1645005290000|2022-02-16 09:54:50|21868.83|21868.83|21868.64|21868.64|21868.93|21868.93|21868.64|21868.64|0
1645005300000|2022-02-16 09:55:00|21868.57|21868.57|21868.5|21868.5|21868.85|21868.85|21868.23|21868.23|0
1645005310000|2022-02-16 09:55:10|21868.38|21868.38|21868.2|21868.2|21868.5|21868.5|21868.19|21868.19|0
1645005320000|2022-02-16 09:55:20|21868.06|21868.06|21868.26|21868.26|21868.4|21868.4|21868.06|21868.06|0
1645005330000|2022-02-16 09:55:30|21868.14|21868.14|21867.83|21867.83|21868.21|21868.21|21867.83|21867.83|0
1645005340000|2022-02-16 09:55:40|21867.66|21867.66|21869.08|21869.08|21869.08|21869.08|21867.66|21867.66|0
1645005350000|2022-02-16 09:55:50|21869.14|21869.14|21869.22|21869.22|21869.57|21869.57|21869.09|21869.09|0
1645005360000|2022-02-16 09:56:00|21869.17|21869.17|21869.75|21869.75|21869.75|21869.75|21869.12|21869.12|0
1645005370000|2022-02-16 09:56:10|21870.06|21870.06|21869.96|21869.96|21870.31|21870.31|21869.94|21869.94|0
1645005380000|2022-02-16 09:56:20|21869.99|21869.99|21870.21|21870.21|21870.4|21870.4|21869.99|21869.99|0
1645005390000|2022-02-16 09:56:30|21870.1|21870.1|21869.76|21869.76|21870.13|21870.13|21869.76|21869.76|0
1645005400000|2022-02-16 09:56:40|21869.83|21869.83|21870.04|21870.04|21870.09|21870.09|21869.6|21869.6|0
1645005410000|2022-02-16 09:56:50|21870.08|21870.08|21870.4|21870.4|21870.74|21870.74|21870.08|21870.08|0
1645005420000|2022-02-16 09:57:00|21870.29|21870.29|21869.05|21869.05|21870.29|21870.29|21869.05|21869.05|0
1645005430000|2022-02-16 09:57:10|21869.1|21869.1|21868.9|21868.9|21869.1|21869.1|21868.87|21868.87|0
1645005440000|2022-02-16 09:57:20|21868.77|21868.77|21868.53|21868.53|21868.77|21868.77|21868.53|21868.53|0
1645005450000|2022-02-16 09:57:30|21868.48|21868.48|21867.64|21867.64|21868.48|21868.48|21867.48|21867.48|0
1645005460000|2022-02-16 09:57:40|21867.59|21867.59|21867.43|21867.43|21867.97|21867.97|21867.43|21867.43|0
1645005470000|2022-02-16 09:57:50|21867.73|21867.73|21867.69|21867.69|21868.36|21868.36|21867.69|21867.69|0
1645005480000|2022-02-16 09:58:00|21867.82|21867.82|21867.13|21867.13|21867.82|21867.82|21867.13|21867.13|0
1645005490000|2022-02-16 09:58:10|21866.71|21866.71|21866.97|21866.97|21867.14|21867.14|21866.65|21866.65|0
1645005500000|2022-02-16 09:58:20|21867.12|21867.12|21867.28|21867.28|21867.34|21867.34|21867.12|21867.12|0
1645005510000|2022-02-16 09:58:30|21867.17|21867.17|21868.74|21868.74|21868.77|21868.77|21866.83|21866.83|0
1645005520000|2022-02-16 09:58:40|21868.84|21868.84|21867.41|21867.41|21868.84|21868.84|21867.41|21867.41|0
1645005530000|2022-02-16 09:58:50|21867.38|21867.38|21866.54|21866.54|21867.65|21867.65|21866.28|21866.28|0
1645005540000|2022-02-16 09:59:00|21866.64|21866.64|21865.72|21865.72|21866.64|21866.64|21865.72|21865.72|0
1645005550000|2022-02-16 09:59:10|21865.6|21865.6|21865.31|21865.31|21865.6|21865.6|21865.31|21865.31|0
1645005560000|2022-02-16 09:59:20|21865.25|21865.25|21865.29|21865.29|21865.29|21865.29|21864.99|21864.99|0
1645005570000|2022-02-16 09:59:30|21865.23|21865.23|21865.2|21865.2|21865.31|21865.31|21865.13|21865.13|0
1645005580000|2022-02-16 09:59:40|21865.05|21865.05|21865.45|21865.45|21865.45|21865.45|21864.99|21864.99|0
1645005590000|2022-02-16 09:59:50|21865.26|21865.26|21864.82|21864.82|21865.34|21865.34|21864.82|21864.82|0
1645005600000|2022-02-16 10:00:00|21864.7|21864.7|21863.92|21863.92|21864.7|21864.7|21863.92|21863.92|0
1645005610000|2022-02-16 10:00:10|21863.78|21863.78|21863.77|21863.77|21864.05|21864.05|21863.69|21863.69|0
1645005620000|2022-02-16 10:00:20|21863.82|21863.82|21863.97|21863.97|21863.97|21863.97|21863.82|21863.82|0
1645005630000|2022-02-16 10:00:30|21864.05|21864.05|21864.32|21864.32|21864.39|21864.39|21864|21864|0
1645005640000|2022-02-16 10:00:40|21864.41|21864.41|21864.26|21864.26|21864.41|21864.41|21864.14|21864.14|0
1645005650000|2022-02-16 10:00:50|21864.32|21864.32|21865.14|21865.14|21865.2|21865.2|21864.32|21864.32|0
1645005660000|2022-02-16 10:01:00|21865.26|21865.26|21864.88|21864.88|21865.26|21865.26|21864.88|21864.88|0
1645005670000|2022-02-16 10:01:10|21864.93|21864.93|21863.88|21863.88|21864.93|21864.93|21863.88|21863.88|0
1645005680000|2022-02-16 10:01:20|21863.81|21863.81|21863.04|21863.04|21863.81|21863.81|21863.04|21863.04|0
1645005690000|2022-02-16 10:01:30|21862.98|21862.98|21863.31|21863.31|21863.31|21863.31|21862.82|21862.82|0
1645005700000|2022-02-16 10:01:40|21863.28|21863.28|21863.45|21863.45|21863.52|21863.52|21863.28|21863.28|0
1645005710000|2022-02-16 10:01:50|21863.18|21863.18|21861.19|21861.19|21863.18|21863.18|21861.19|21861.19|0
1645005720000|2022-02-16 10:02:00|21859.64|21859.64|21859.47|21859.47|21859.67|21859.67|21859.11|21859.11|0
1645005730000|2022-02-16 10:02:10|21859.4|21859.4|21858.76|21858.76|21859.4|21859.4|21858.54|21858.54|0
1645005740000|2022-02-16 10:02:20|21858.7|21858.7|21858.12|21858.12|21858.75|21858.75|21858.08|21858.08|0
1645005750000|2022-02-16 10:02:30|21858.05|21858.05|21858.06|21858.06|21858.25|21858.25|21857.96|21857.96|0
1645005760000|2022-02-16 10:02:40|21858.24|21858.24|21858.05|21858.05|21858.43|21858.43|21857.97|21857.97|0
1645005770000|2022-02-16 10:02:50|21857.98|21857.98|21857.44|21857.44|21858.05|21858.05|21857.44|21857.44|0
1645005780000|2022-02-16 10:03:00|21857.37|21857.37|21856.42|21856.42|21857.37|21857.37|21856.39|21856.39|0
1645005790000|2022-02-16 10:03:10|21856.35|21856.35|21854.21|21854.21|21856.35|21856.35|21854.21|21854.21|0
1645005800000|2022-02-16 10:03:20|21854.15|21854.15|21853.4|21853.4|21854.15|21854.15|21853.24|21853.24|0
1645005810000|2022-02-16 10:03:30|21853.3|21853.3|21853.26|21853.26|21853.73|21853.73|21853.19|21853.19|0
1645005820000|2022-02-16 10:03:40|21853.1|21853.1|21853.54|21853.54|21853.54|21853.54|21852.77|21852.77|0
1645005830000|2022-02-16 10:03:50|21853.41|21853.41|21853.4|21853.4|21853.41|21853.41|21853.21|21853.21|0
1645005840000|2022-02-16 10:04:00|21853.47|21853.47|21852.53|21852.53|21853.51|21853.51|21852.47|21852.47|0
1645005850000|2022-02-16 10:04:10|21852.27|21852.27|21852.45|21852.45|21852.45|21852.45|21852.19|21852.19|0
1645005860000|2022-02-16 10:04:20|21852.59|21852.59|21852.48|21852.48|21852.59|21852.59|21852.09|21852.09|0
1645005870000|2022-02-16 10:04:30|21852.63|21852.63|21852.41|21852.41|21852.63|21852.63|21852.23|21852.23|0
1645005880000|2022-02-16 10:04:40|21852.56|21852.56|21852.75|21852.75|21852.83|21852.83|21852.56|21852.56|0
1645005890000|2022-02-16 10:04:50|21852.67|21852.67|21852.78|21852.78|21852.83|21852.83|21852.67|21852.67|0
1645005900000|2022-02-16 10:05:00|21852.63|21852.63|21852.61|21852.61|21852.77|21852.77|21852.38|21852.38|0
1645005910000|2022-02-16 10:05:10|21852.54|21852.54|21853.05|21853.05|21853.31|21853.31|21852.52|21852.52|0
1645005920000|2022-02-16 10:05:20|21853.2|21853.2|21853.09|21853.09|21853.3|21853.3|21853.08|21853.08|0
1645005930000|2022-02-16 10:05:30|21852.96|21852.96|21853.89|21853.89|21853.89|21853.89|21852.96|21852.96|0
1645005940000|2022-02-16 10:05:40|21853.97|21853.97|21854.84|21854.84|21854.84|21854.84|21853.97|21853.97|0
1645005950000|2022-02-16 10:05:50|21854.94|21854.94|21854.39|21854.39|21854.94|21854.94|21854.26|21854.26|0
1645005960000|2022-02-16 10:06:00|21854.35|21854.35|21854.34|21854.34|21854.48|21854.48|21854.23|21854.23|0
1645005970000|2022-02-16 10:06:10|21854.47|21854.47|21855.04|21855.04|21855.04|21855.04|21854.47|21854.47|0
1645005980000|2022-02-16 10:06:20|21855.26|21855.26|21855.81|21855.81|21855.81|21855.81|21855.26|21855.26|0
1645005990000|2022-02-16 10:06:30|21855.76|21855.76|21855.97|21855.97|21856.31|21856.31|21855.76|21855.76|0
1645006000000|2022-02-16 10:06:40|21856.05|21856.05|21856.26|21856.26|21856.26|21856.26|21855.98|21855.98|0
1645006010000|2022-02-16 10:06:50|21856.32|21856.32|21856.83|21856.83|21856.83|21856.83|21856.32|21856.32|0
1645006020000|2022-02-16 10:07:00|21856.76|21856.76|21856.21|21856.21|21856.76|21856.76|21856.04|21856.04|0
1645006030000|2022-02-16 10:07:10|21856.12|21856.12|21856.2|21856.2|21856.26|21856.26|21856.12|21856.12|0
1645006040000|2022-02-16 10:07:20|21856.12|21856.12|21856.2|21856.2|21856.2|21856.2|21856.06|21856.06|0
1645006050000|2022-02-16 10:07:30|21856.24|21856.24|21857.57|21857.57|21857.73|21857.73|21856.24|21856.24|0
1645006060000|2022-02-16 10:07:40|21857.49|21857.49|21858.66|21858.66|21858.66|21858.66|21857.38|21857.38|0
1645006070000|2022-02-16 10:07:50|21858.6|21858.6|21858.48|21858.48|21858.68|21858.68|21858.41|21858.41|0
1645006080000|2022-02-16 10:08:00|21858.51|21858.51|21858.67|21858.67|21858.68|21858.68|21858.36|21858.36|0
1645006090000|2022-02-16 10:08:10|21858.62|21858.62|21858.32|21858.32|21858.62|21858.62|21858.14|21858.14|0
1645006100000|2022-02-16 10:08:20|21858.38|21858.38|21859.39|21859.39|21859.39|21859.39|21858.32|21858.32|0
1645006110000|2022-02-16 10:08:30|21859.48|21859.48|21859.56|21859.56|21859.65|21859.65|21859.48|21859.48|0
1645006120000|2022-02-16 10:08:40|21859.67|21859.67|21860.1|21860.1|21860.28|21860.28|21859.67|21859.67|0
1645006130000|2022-02-16 10:08:50|21860.62|21860.62|21860.33|21860.33|21860.66|21860.66|21860.26|21860.26|0
1645006140000|2022-02-16 10:09:00|21860.11|21860.11|21860.14|21860.14|21860.14|21860.14|21859.86|21859.86|0
1645006150000|2022-02-16 10:09:10|21860.04|21860.04|21860.29|21860.29|21860.48|21860.48|21860.04|21860.04|0
1645006160000|2022-02-16 10:09:20|21860.36|21860.36|21860.25|21860.25|21860.36|21860.36|21859.92|21859.92|0
1645006170000|2022-02-16 10:09:30|21860.3|21860.3|21860.53|21860.53|21860.64|21860.64|21860.22|21860.22|0
1645006180000|2022-02-16 10:09:40|21860.5|21860.5|21860.39|21860.39|21860.53|21860.53|21860.26|21860.26|0
1645006190000|2022-02-16 10:09:50|21860.51|21860.51|21860.41|21860.41|21860.51|21860.51|21860.18|21860.18|0
1645006200000|2022-02-16 10:10:00|21860.48|21860.48|21860.98|21860.98|21861.18|21861.18|21860.48|21860.48|0
1645006210000|2022-02-16 10:10:10|21860.86|21860.86|21860.52|21860.52|21861.06|21861.06|21860.49|21860.49|0
1645006220000|2022-02-16 10:10:20|21860.61|21860.61|21861.3|21861.3|21861.3|21861.3|21860.61|21860.61|0
1645006230000|2022-02-16 10:10:30|21861.52|21861.52|21865.43|21865.43|21865.43|21865.43|21861.52|21861.52|0
1645006240000|2022-02-16 10:10:40|21865.46|21865.46|21865.62|21865.62|21865.92|21865.92|21865.45|21865.45|0
1645006250000|2022-02-16 10:10:50|21865.46|21865.46|21865.85|21865.85|21865.85|21865.85|21865.46|21865.46|0
1645006260000|2022-02-16 10:11:00|21865.92|21865.92|21865.59|21865.59|21865.92|21865.92|21865.59|21865.59|0
1645006270000|2022-02-16 10:11:10|21865.67|21865.67|21865.92|21865.92|21865.92|21865.92|21865.64|21865.64|0
1645006280000|2022-02-16 10:11:20|21865.83|21865.83|21866.33|21866.33|21866.45|21866.45|21865.77|21865.77|0
1645006290000|2022-02-16 10:11:30|21866.37|21866.37|21866.34|21866.34|21866.79|21866.79|21866.3|21866.3|0
1645006300000|2022-02-16 10:11:40|21866.31|21866.31|21866.63|21866.63|21866.71|21866.71|21866.31|21866.31|0
1645006310000|2022-02-16 10:11:50|21866.57|21866.57|21866.63|21866.63|21866.75|21866.75|21866.5|21866.5|0
1645006320000|2022-02-16 10:12:00|21866.55|21866.55|21864.95|21864.95|21866.55|21866.55|21864.54|21864.54|0
1645006330000|2022-02-16 10:12:10|21864.69|21864.69|21864.29|21864.29|21864.95|21864.95|21864.26|21864.26|0
1645006340000|2022-02-16 10:12:20|21864.15|21864.15|21863.87|21863.87|21864.15|21864.15|21863.65|21863.65|0
1645006350000|2022-02-16 10:12:30|21864.01|21864.01|21864.08|21864.08|21864.08|21864.08|21864.01|21864.01|0
1645006360000|2022-02-16 10:12:40|21864.37|21864.37|21864|21864|21864.59|21864.59|21863.49|21863.49|0
1645006370000|2022-02-16 10:12:50|21863.91|21863.91|21863.67|21863.67|21863.94|21863.94|21863.6|21863.6|0
1645006380000|2022-02-16 10:13:00|21863.53|21863.53|21863.36|21863.36|21863.73|21863.73|21863.33|21863.33|0
1645006390000|2022-02-16 10:13:10|21863.29|21863.29|21864.09|21864.09|21864.09|21864.09|21863.29|21863.29|0
1645006400000|2022-02-16 10:13:20|21864.13|21864.13|21864.13|21864.13|21864.18|21864.18|21863.53|21863.53|0
1645006410000|2022-02-16 10:13:30|21864.04|21864.04|21863.77|21863.77|21864.04|21864.04|21863.65|21863.65|0
1645006420000|2022-02-16 10:13:40|21863.8|21863.8|21863.86|21863.86|21863.93|21863.93|21863.67|21863.67|0
1645006430000|2022-02-16 10:13:50|21863.9|21863.9|21865.43|21865.43|21865.43|21865.43|21863.9|21863.9|0
1645006440000|2022-02-16 10:14:00|21865.51|21865.51|21865.93|21865.93|21865.93|21865.93|21865.2|21865.2|0
1645006450000|2022-02-16 10:14:10|21865.99|21865.99|21865.41|21865.41|21865.99|21865.99|21865.41|21865.41|0
1645006460000|2022-02-16 10:14:20|21865.48|21865.48|21866.12|21866.12|21866.12|21866.12|21865.48|21865.48|0
1645006470000|2022-02-16 10:14:30|21866.23|21866.23|21866.04|21866.04|21866.39|21866.39|21865.88|21865.88|0
1645006480000|2022-02-16 10:14:40|21866.08|21866.08|21866.08|21866.08|21866.28|21866.28|21866.03|21866.03|0
1645006490000|2022-02-16 10:14:50|21865.99|21865.99|21866.07|21866.07|21866.22|21866.22|21865.99|21865.99|0
1645006500000|2022-02-16 10:15:00|21865.74|21865.74|21865.66|21865.66|21866.14|21866.14|21865.66|21865.66|0
1645006510000|2022-02-16 10:15:10|21865.71|21865.71|21865.44|21865.44|21865.71|21865.71|21865.32|21865.32|0
1645006520000|2022-02-16 10:15:20|21865.5|21865.5|21865.75|21865.75|21865.88|21865.88|21865.5|21865.5|0
1645006530000|2022-02-16 10:15:30|21865.72|21865.72|21865.59|21865.59|21865.72|21865.72|21865.59|21865.59|0
1645006540000|2022-02-16 10:15:40|21865.52|21865.52|21864.87|21864.87|21865.56|21865.56|21864.87|21864.87|0
1645006550000|2022-02-16 10:15:50|21864.52|21864.52|21864.25|21864.25|21864.62|21864.62|21864.25|21864.25|0
1645006560000|2022-02-16 10:16:00|21864.18|21864.18|21861.98|21861.98|21864.39|21864.39|21861.98|21861.98|0
1645006570000|2022-02-16 10:16:10|21861.92|21861.92|21859.25|21859.25|21861.92|21861.92|21859.14|21859.14|0
1645006580000|2022-02-16 10:16:20|21859.22|21859.22|21856.57|21856.57|21859.22|21859.22|21856.57|21856.57|0
1645006590000|2022-02-16 10:16:30|21856.53|21856.53|21855.88|21855.88|21856.53|21856.53|21855.88|21855.88|0
1645006600000|2022-02-16 10:16:40|21855.74|21855.74|21854.77|21854.77|21855.75|21855.75|21854.77|21854.77|0
1645006610000|2022-02-16 10:16:50|21854.72|21854.72|21853.35|21853.35|21854.72|21854.72|21853.35|21853.35|0
1645006620000|2022-02-16 10:17:00|21853.3|21853.3|21852.87|21852.87|21853.38|21853.38|21852.78|21852.78|0
1645006630000|2022-02-16 10:17:10|21852.73|21852.73|21852.5|21852.5|21852.73|21852.73|21851.72|21851.72|0
1645006640000|2022-02-16 10:17:20|21852.57|21852.57|21850.98|21850.98|21852.57|21852.57|21850.98|21850.98|0
1645006650000|2022-02-16 10:17:30|21850.93|21850.93|21850.63|21850.63|21850.93|21850.93|21850.36|21850.36|0
1645006660000|2022-02-16 10:17:40|21850.53|21850.53|21850.74|21850.74|21850.74|21850.74|21850.53|21850.53|0
1645006670000|2022-02-16 10:17:50|21850.64|21850.64|21850.04|21850.04|21850.64|21850.64|21850.04|21850.04|0
1645006680000|2022-02-16 10:18:00|21849.92|21849.92|21848.82|21848.82|21849.92|21849.92|21848.82|21848.82|0
1645006690000|2022-02-16 10:18:10|21848.84|21848.84|21848.39|21848.39|21848.84|21848.84|21848.3|21848.3|0
1645006700000|2022-02-16 10:18:20|21848.48|21848.48|21848.54|21848.54|21848.72|21848.72|21848.48|21848.48|0
1645006710000|2022-02-16 10:18:30|21848.38|21848.38|21847.59|21847.59|21848.46|21848.46|21847.48|21847.48|0
1645006720000|2022-02-16 10:18:40|21847.65|21847.65|21846.54|21846.54|21847.8|21847.8|21846.54|21846.54|0
1645006730000|2022-02-16 10:18:50|21846.15|21846.15|21846|21846|21846.15|21846.15|21845.98|21845.98|0
1645006740000|2022-02-16 10:19:00|21845.92|21845.92|21845.12|21845.12|21845.92|21845.92|21845.12|21845.12|0
1645006750000|2022-02-16 10:19:10|21845.22|21845.22|21844.67|21844.67|21845.22|21845.22|21844.67|21844.67|0
1645006760000|2022-02-16 10:19:20|21844.7|21844.7|21844.58|21844.58|21844.7|21844.7|21844.48|21844.48|0
1645006770000|2022-02-16 10:19:30|21844.3|21844.3|21844.14|21844.14|21844.33|21844.33|21844.06|21844.06|0
1645006780000|2022-02-16 10:19:40|21844.01|21844.01|21843.67|21843.67|21844.12|21844.12|21843.67|21843.67|0
1645006790000|2022-02-16 10:19:50|21843.45|21843.45|21843.28|21843.28|21843.5|21843.5|21843.28|21843.28|0
1645006800000|2022-02-16 10:20:00|21843.19|21843.19|21839.83|21839.83|21843.19|21843.19|21839.83|21839.83|0
1645006810000|2022-02-16 10:20:10|21839.8|21839.8|21839.84|21839.84|21839.84|21839.84|21839.47|21839.47|0
1645006820000|2022-02-16 10:20:20|21839.81|21839.81|21840.12|21840.12|21840.12|21840.12|21839.77|21839.77|0
1645006830000|2022-02-16 10:20:30|21840.19|21840.19|21840.46|21840.46|21840.5|21840.5|21840.1|21840.1|0
1645006840000|2022-02-16 10:20:40|21840.57|21840.57|21840.72|21840.72|21840.82|21840.82|21840.56|21840.56|0
1645006850000|2022-02-16 10:20:50|21840.51|21840.51|21840.4|21840.4|21840.94|21840.94|21840.4|21840.4|0
1645006860000|2022-02-16 10:21:00|21840.51|21840.51|21839.14|21839.14|21840.51|21840.51|21838.67|21838.67|0
1645006870000|2022-02-16 10:21:10|21839.08|21839.08|21839.07|21839.07|21839.08|21839.08|21838.86|21838.86|0
1645006880000|2022-02-16 10:21:20|21838.88|21838.88|21837.99|21837.99|21838.88|21838.88|21837.99|21837.99|0
1645006890000|2022-02-16 10:21:30|21838.15|21838.15|21837.75|21837.75|21838.15|21838.15|21837.42|21837.42|0
1645006900000|2022-02-16 10:21:40|21837.82|21837.82|21837.3|21837.3|21837.82|21837.82|21837.3|21837.3|0
1645006910000|2022-02-16 10:21:50|21837.42|21837.42|21839.05|21839.05|21839.22|21839.22|21837.32|21837.32|0
1645006920000|2022-02-16 10:22:00|21839|21839|21839.11|21839.11|21839.33|21839.33|21839|21839|0
1645006930000|2022-02-16 10:22:10|21839.16|21839.16|21839.54|21839.54|21839.54|21839.54|21839.16|21839.16|0
1645006940000|2022-02-16 10:22:20|21839.48|21839.48|21839.32|21839.32|21839.49|21839.49|21839.24|21839.24|0
1645006950000|2022-02-16 10:22:30|21839.38|21839.38|21839.82|21839.82|21839.99|21839.99|21839.22|21839.22|0
1645006960000|2022-02-16 10:22:40|21839.78|21839.78|21839.26|21839.26|21840.05|21840.05|21839.26|21839.26|0
1645006970000|2022-02-16 10:22:50|21839.3|21839.3|21838.7|21838.7|21839.44|21839.44|21838.61|21838.61|0
1645006980000|2022-02-16 10:23:00|21838.53|21838.53|21836.08|21836.08|21838.53|21838.53|21836.07|21836.07|0
1645006990000|2022-02-16 10:23:10|21835.88|21835.88|21834.17|21834.17|21835.88|21835.88|21834.17|21834.17|0
1645007000000|2022-02-16 10:23:20|21834.06|21834.06|21833.19|21833.19|21834.09|21834.09|21832.88|21832.88|0
1645007010000|2022-02-16 10:23:30|21833.17|21833.17|21832.59|21832.59|21833.17|21833.17|21832.29|21832.29|0
1645007020000|2022-02-16 10:23:40|21832.43|21832.43|21830.83|21830.83|21832.43|21832.43|21830.83|21830.83|0
1645007030000|2022-02-16 10:23:50|21830.57|21830.57|21829.95|21829.95|21830.57|21830.57|21829.95|21829.95|0
1645007040000|2022-02-16 10:24:00|21829.7|21829.7|21828.82|21828.82|21829.82|21829.82|21828.82|21828.82|0
1645007050000|2022-02-16 10:24:10|21828.74|21828.74|21827.93|21827.93|21828.74|21828.74|21827.68|21827.68|0
1645007060000|2022-02-16 10:24:20|21827.96|21827.96|21827.3|21827.3|21828.46|21828.46|21827.3|21827.3|0
1645007070000|2022-02-16 10:24:30|21827.41|21827.41|21826.79|21826.79|21827.41|21827.41|21826.79|21826.79|0
1645007080000|2022-02-16 10:24:40|21826.85|21826.85|21826.15|21826.15|21826.85|21826.85|21826.13|21826.13|0
1645007090000|2022-02-16 10:24:50|21826.11|21826.11|21825.01|21825.01|21826.14|21826.14|21824.99|21824.99|0
1645007100000|2022-02-16 10:25:00|21824.92|21824.92|21824.5|21824.5|21825.27|21825.27|21824.5|21824.5|0
1645007110000|2022-02-16 10:25:10|21824.6|21824.6|21824.23|21824.23|21824.9|21824.9|21824.23|21824.23|0
1645007120000|2022-02-16 10:25:20|21824.3|21824.3|21823.49|21823.49|21824.35|21824.35|21823.49|21823.49|0
1645007130000|2022-02-16 10:25:30|21823.46|21823.46|21824.18|21824.18|21824.25|21824.25|21823.17|21823.17|0
1645007140000|2022-02-16 10:25:40|21824.36|21824.36|21824.05|21824.05|21824.43|21824.43|21824.05|21824.05|0
1645007150000|2022-02-16 10:25:50|21824.23|21824.23|21823.43|21823.43|21824.23|21824.23|21823.33|21823.33|0
1645007160000|2022-02-16 10:26:00|21823.34|21823.34|21822.55|21822.55|21823.34|21823.34|21822.48|21822.48|0
1645007170000|2022-02-16 10:26:10|21822.27|21822.27|21821.92|21821.92|21822.27|21822.27|21821.89|21821.89|0
1645007180000|2022-02-16 10:26:20|21821.81|21821.81|21820.21|21820.21|21821.81|21821.81|21820.21|21820.21|0
1645007190000|2022-02-16 10:26:30|21820.24|21820.24|21819.63|21819.63|21820.34|21820.34|21819.63|21819.63|0
1645007200000|2022-02-16 10:26:40|21819.56|21819.56|21819.18|21819.18|21819.63|21819.63|21819.13|21819.13|0
1645007210000|2022-02-16 10:26:50|21819.12|21819.12|21819.12|21819.12|21819.41|21819.41|21818.95|21818.95|0
1645007220000|2022-02-16 10:27:00|21819.01|21819.01|21818.87|21818.87|21819.01|21819.01|21818.65|21818.65|0
1645007230000|2022-02-16 10:27:10|21819.02|21819.02|21819.02|21819.02|21819.16|21819.16|21819|21819|0
1645007240000|2022-02-16 10:27:20|21819.09|21819.09|21818.96|21818.96|21819.21|21819.21|21818.93|21818.93|0
1645007250000|2022-02-16 10:27:30|21818.85|21818.85|21818.67|21818.67|21818.85|21818.85|21818.51|21818.51|0
1645007260000|2022-02-16 10:27:40|21818.7|21818.7|21820.65|21820.65|21820.65|21820.65|21818.64|21818.64|0
1645007270000|2022-02-16 10:27:50|21821.3|21821.3|21821.09|21821.09|21821.35|21821.35|21821.09|21821.09|0
1645007280000|2022-02-16 10:28:00|21820.98|21820.98|21821.3|21821.3|21821.42|21821.42|21820.98|21820.98|0
1645007290000|2022-02-16 10:28:10|21821.48|21821.48|21820.99|21820.99|21821.57|21821.57|21820.99|21820.99|0
1645007300000|2022-02-16 10:28:20|21820.84|21820.84|21821.26|21821.26|21821.26|21821.26|21820.78|21820.78|0
1645007310000|2022-02-16 10:28:30|21821.48|21821.48|21820.85|21820.85|21821.48|21821.48|21820.85|21820.85|0
1645007320000|2022-02-16 10:28:40|21820.93|21820.93|21821.32|21821.32|21821.37|21821.37|21820.93|21820.93|0
1645007330000|2022-02-16 10:28:50|21821.25|21821.25|21821.4|21821.4|21821.66|21821.66|21821.15|21821.15|0
1645007340000|2022-02-16 10:29:00|21821.33|21821.33|21821.27|21821.27|21821.7|21821.7|21821.27|21821.27|0
1645007350000|2022-02-16 10:29:10|21821.16|21821.16|21821.52|21821.52|21821.85|21821.85|21821.14|21821.14|0
1645007360000|2022-02-16 10:29:20|21821.47|21821.47|21821.97|21821.97|21822.05|21822.05|21821.44|21821.44|0
1645007370000|2022-02-16 10:29:30|21821.89|21821.89|21821.75|21821.75|21822.32|21822.32|21821.75|21821.75|0
1645007380000|2022-02-16 10:29:40|21821.76|21821.76|21822.13|21822.13|21822.13|21822.13|21821.65|21821.65|0
1645007390000|2022-02-16 10:29:50|21822.06|21822.06|21820.84|21820.84|21822.06|21822.06|21820.13|21820.13|0
1645007400000|2022-02-16 10:30:00|21820.64|21820.64|21820.82|21820.82|21820.84|21820.84|21820.57|21820.57|0
1645007410000|2022-02-16 10:30:10|21820.78|21820.78|21821.05|21821.05|21821.08|21821.08|21820.78|21820.78|0
1645007420000|2022-02-16 10:30:20|21820.98|21820.98|21820.57|21820.57|21821|21821|21820.57|21820.57|0
1645007430000|2022-02-16 10:30:30|21820.68|21820.68|21820.75|21820.75|21820.75|21820.75|21820.32|21820.32|0
1645007440000|2022-02-16 10:30:40|21820.68|21820.68|21820.92|21820.92|21820.92|21820.92|21820.49|21820.49|0
1645007450000|2022-02-16 10:30:50|21820.8|21820.8|21820.69|21820.69|21820.8|21820.8|21820.69|21820.69|0
1645007460000|2022-02-16 10:31:00|21820.43|21820.43|21819.75|21819.75|21820.5|21820.5|21819.75|21819.75|0
1645007470000|2022-02-16 10:31:10|21819.81|21819.81|21819.79|21819.79|21819.87|21819.87|21819.61|21819.61|0
1645007480000|2022-02-16 10:31:20|21819.78|21819.78|21819.04|21819.04|21819.96|21819.96|21819.04|21819.04|0
1645007490000|2022-02-16 10:31:30|21819.07|21819.07|21819.47|21819.47|21819.47|21819.47|21818.99|21818.99|0
1645007500000|2022-02-16 10:31:40|21819.41|21819.41|21819.82|21819.82|21819.86|21819.86|21819.41|21819.41|0
1645007510000|2022-02-16 10:31:50|21819.87|21819.87|21819.25|21819.25|21819.87|21819.87|21819.23|21819.23|0
1645007520000|2022-02-16 10:32:00|21819.18|21819.18|21819.64|21819.64|21819.77|21819.77|21819.18|21819.18|0
1645007530000|2022-02-16 10:32:10|21819.97|21819.97|21820.56|21820.56|21820.63|21820.63|21819.86|21819.86|0
1645007540000|2022-02-16 10:32:20|21820.54|21820.54|21820.57|21820.57|21820.7|21820.7|21820.33|21820.33|0
1645007550000|2022-02-16 10:32:30|21820.74|21820.74|21821.44|21821.44|21821.6|21821.6|21820.74|21820.74|0
1645007560000|2022-02-16 10:32:40|21821.41|21821.41|21821.47|21821.47|21821.53|21821.53|21821.29|21821.29|0
1645007570000|2022-02-16 10:32:50|21821.57|21821.57|21822.41|21822.41|21822.41|21822.41|21821.57|21821.57|0
1645007580000|2022-02-16 10:33:00|21822.34|21822.34|21821.71|21821.71|21822.37|21822.37|21821.71|21821.71|0
1645007590000|2022-02-16 10:33:10|21821.86|21821.86|21822.78|21822.78|21822.78|21822.78|21821.86|21821.86|0
1645007600000|2022-02-16 10:33:20|21822.64|21822.64|21823.33|21823.33|21823.33|21823.33|21822.59|21822.59|0
1645007610000|2022-02-16 10:33:30|21823.36|21823.36|21823.31|21823.31|21823.36|21823.36|21822.96|21822.96|0
1645007620000|2022-02-16 10:33:40|21823.41|21823.41|21823.92|21823.92|21823.92|21823.92|21823.41|21823.41|0
1645007630000|2022-02-16 10:33:50|21823.98|21823.98|21824.61|21824.61|21824.61|21824.61|21823.96|21823.96|0
1645007640000|2022-02-16 10:34:00|21824.76|21824.76|21825.33|21825.33|21825.45|21825.45|21824.71|21824.71|0
1645007650000|2022-02-16 10:34:10|21825.46|21825.46|21825.61|21825.61|21825.81|21825.81|21825.25|21825.25|0
1645007660000|2022-02-16 10:34:20|21825.47|21825.47|21825.52|21825.52|21825.67|21825.67|21825.38|21825.38|0
1645007670000|2022-02-16 10:34:30|21825.6|21825.6|21826.74|21826.74|21826.74|21826.74|21825.6|21825.6|0
1645007680000|2022-02-16 10:34:40|21826.68|21826.68|21827.13|21827.13|21827.13|21827.13|21826.45|21826.45|0
1645007690000|2022-02-16 10:34:50|21827.3|21827.3|21828.19|21828.19|21828.19|21828.19|21827.3|21827.3|0
1645007700000|2022-02-16 10:35:00|21828.26|21828.26|21827.81|21827.81|21828.45|21828.45|21827.72|21827.72|0
1645007710000|2022-02-16 10:35:10|21827.74|21827.74|21828.43|21828.43|21828.43|21828.43|21827.46|21827.46|0
1645007720000|2022-02-16 10:35:20|21828.27|21828.27|21828.61|21828.61|21828.61|21828.61|21828.21|21828.21|0
1645007730000|2022-02-16 10:35:30|21828.65|21828.65|21830.47|21830.47|21830.57|21830.57|21828.65|21828.65|0
1645007740000|2022-02-16 10:35:40|21830.56|21830.56|21830.1|21830.1|21830.68|21830.68|21829.97|21829.97|0
1645007750000|2022-02-16 10:35:50|21829.97|21829.97|21830.35|21830.35|21830.45|21830.45|21829.87|21829.87|0
1645007760000|2022-02-16 10:36:00|21830.26|21830.26|21830.45|21830.45|21830.59|21830.59|21830.26|21830.26|0
1645007770000|2022-02-16 10:36:10|21830.53|21830.53|21830.2|21830.2|21830.53|21830.53|21829.97|21829.97|0
1645007780000|2022-02-16 10:36:20|21830.1|21830.1|21830.2|21830.2|21830.2|21830.2|21829.83|21829.83|0
1645007790000|2022-02-16 10:36:30|21830.26|21830.26|21830.26|21830.26|21830.45|21830.45|21830.26|21830.26|0
1645007800000|2022-02-16 10:36:40|21830.09|21830.09|21829.61|21829.61|21830.28|21830.28|21829.61|21829.61|0
1645007810000|2022-02-16 10:36:50|21829.69|21829.69|21829.63|21829.63|21829.69|21829.69|21829.56|21829.56|0
1645007820000|2022-02-16 10:37:00|21829.53|21829.53|21829.74|21829.74|21829.81|21829.81|21829.22|21829.22|0
1645007830000|2022-02-16 10:37:10|21829.76|21829.76|21829.46|21829.46|21829.99|21829.99|21829.46|21829.46|0
1645007840000|2022-02-16 10:37:20|21829.53|21829.53|21829.42|21829.42|21829.53|21829.53|21829.09|21829.09|0
1645007850000|2022-02-16 10:37:30|21829.48|21829.48|21829.61|21829.61|21829.64|21829.64|21829.48|21829.48|0
1645007860000|2022-02-16 10:37:40|21829.65|21829.65|21829.61|21829.61|21829.76|21829.76|21829.61|21829.61|0
1645007870000|2022-02-16 10:37:50|21829.68|21829.68|21829.92|21829.92|21829.92|21829.92|21829.64|21829.64|0
1645007880000|2022-02-16 10:38:00|21830.01|21830.01|21830.49|21830.49|21830.49|21830.49|21829.95|21829.95|0
1645007890000|2022-02-16 10:38:10|21830.58|21830.58|21829.93|21829.93|21830.76|21830.76|21829.93|21829.93|0
1645007900000|2022-02-16 10:38:20|21829.83|21829.83|21829.45|21829.45|21829.97|21829.97|21829.16|21829.16|0
1645007910000|2022-02-16 10:38:30|21829.49|21829.49|21829.59|21829.59|21829.59|21829.59|21829.3|21829.3|0
1645007920000|2022-02-16 10:38:40|21829.52|21829.52|21828.47|21828.47|21829.52|21829.52|21828.47|21828.47|0
1645007930000|2022-02-16 10:38:50|21828.3|21828.3|21828.3|21828.3|21828.41|21828.41|21828.3|21828.3|0
1645007940000|2022-02-16 10:39:00|21828.23|21828.23|21828.01|21828.01|21828.23|21828.23|21827.9|21827.9|0
1645007950000|2022-02-16 10:39:10|21828.13|21828.13|21828.1|21828.1|21828.16|21828.16|21827.93|21827.93|0
1645007960000|2022-02-16 10:39:20|21828.19|21828.19|21828.55|21828.55|21828.56|21828.56|21828.19|21828.19|0
1645007970000|2022-02-16 10:39:30|21828.7|21828.7|21828.86|21828.86|21828.86|21828.86|21828.7|21828.7|0
1645007980000|2022-02-16 10:39:40|21828.82|21828.82|21828.44|21828.44|21828.98|21828.98|21828.44|21828.44|0
1645007990000|2022-02-16 10:39:50|21828.49|21828.49|21828.17|21828.17|21828.61|21828.61|21828.17|21828.17|0
1645008000000|2022-02-16 10:40:00|21828.41|21828.41|21831.67|21831.67|21831.82|21831.82|21828.41|21828.41|0
1645008010000|2022-02-16 10:40:10|21831.72|21831.72|21832.08|21832.08|21832.28|21832.28|21831.72|21831.72|0
1645008020000|2022-02-16 10:40:20|21832.01|21832.01|21831.92|21831.92|21832.39|21832.39|21831.92|21831.92|0
1645008030000|2022-02-16 10:40:30|21832.08|21832.08|21832.8|21832.8|21832.8|21832.8|21831.9|21831.9|0
1645008040000|2022-02-16 10:40:40|21832.92|21832.92|21833.22|21833.22|21833.31|21833.31|21832.92|21832.92|0
1645008050000|2022-02-16 10:40:50|21833.27|21833.27|21834.13|21834.13|21834.13|21834.13|21833.27|21833.27|0
1645008060000|2022-02-16 10:41:00|21834.2|21834.2|21834.69|21834.69|21834.89|21834.89|21834.2|21834.2|0
1645008070000|2022-02-16 10:41:10|21834.59|21834.59|21836.28|21836.28|21836.28|21836.28|21834.52|21834.52|0
1645008080000|2022-02-16 10:41:20|21836.5|21836.5|21838.03|21838.03|21838.03|21838.03|21836.36|21836.36|0
1645008090000|2022-02-16 10:41:30|21837.92|21837.92|21838.32|21838.32|21838.38|21838.38|21837.88|21837.88|0
1645008100000|2022-02-16 10:41:40|21838.43|21838.43|21838.54|21838.54|21838.81|21838.81|21838.43|21838.43|0
1645008110000|2022-02-16 10:41:50|21838.78|21838.78|21838.81|21838.81|21838.87|21838.87|21838.57|21838.57|0
1645008120000|2022-02-16 10:42:00|21838.72|21838.72|21838.89|21838.89|21838.97|21838.97|21838.6|21838.6|0
1645008130000|2022-02-16 10:42:10|21839.15|21839.15|21839.25|21839.25|21839.43|21839.43|21839.15|21839.15|0
1645008140000|2022-02-16 10:42:20|21839.34|21839.34|21839.34|21839.34|21839.34|21839.34|21839.34|21839.34|0
1645008150000|2022-02-16 10:42:30|21839.48|21839.48|21839.75|21839.75|21839.75|21839.75|21839.48|21839.48|0
1645008160000|2022-02-16 10:42:40|21839.82|21839.82|21839.78|21839.78|21839.93|21839.93|21839.78|21839.78|0
1645008170000|2022-02-16 10:42:50|21839.85|21839.85|21840.04|21840.04|21840.04|21840.04|21839.75|21839.75|0
1645008180000|2022-02-16 10:43:00|21840.06|21840.06|21839.96|21839.96|21840.06|21840.06|21839.75|21839.75|0
1645008190000|2022-02-16 10:43:10|21840.01|21840.01|21840.17|21840.17|21840.17|21840.17|21839.99|21839.99|0
1645008200000|2022-02-16 10:43:20|21840.28|21840.28|21840.56|21840.56|21840.7|21840.7|21840.28|21840.28|0
1645008210000|2022-02-16 10:43:30|21840.58|21840.58|21839.9|21839.9|21840.58|21840.58|21839.9|21839.9|0
1645008220000|2022-02-16 10:43:40|21839.86|21839.86|21839.89|21839.89|21839.89|21839.89|21839.86|21839.86|0
1645008230000|2022-02-16 10:43:50|21839.86|21839.86|21840.7|21840.7|21840.7|21840.7|21839.71|21839.71|0
1645008240000|2022-02-16 10:44:00|21840.63|21840.63|21840.97|21840.97|21840.97|21840.97|21840.63|21840.63|0
1645008250000|2022-02-16 10:44:10|21841.28|21841.28|21841.6|21841.6|21841.65|21841.65|21841.01|21841.01|0
1645008260000|2022-02-16 10:44:20|21841.75|21841.75|21841.82|21841.82|21841.82|21841.82|21841.53|21841.53|0
1645008270000|2022-02-16 10:44:30|21841.97|21841.97|21842.93|21842.93|21842.93|21842.93|21841.97|21841.97|0
1645008280000|2022-02-16 10:44:40|21843.06|21843.06|21843.25|21843.25|21843.25|21843.25|21842.92|21842.92|0
1645008290000|2022-02-16 10:44:50|21843.42|21843.42|21843.19|21843.19|21843.42|21843.42|21843.19|21843.19|0
1645008300000|2022-02-16 10:45:00|21843.16|21843.16|21843.45|21843.45|21843.45|21843.45|21843.05|21843.05|0
1645008310000|2022-02-16 10:45:10|21843.41|21843.41|21843.37|21843.37|21843.46|21843.46|21843.31|21843.31|0
1645008320000|2022-02-16 10:45:20|21843.33|21843.33|21844.26|21844.26|21844.26|21844.26|21843.33|21843.33|0
1645008330000|2022-02-16 10:45:30|21844.36|21844.36|21844.5|21844.5|21844.57|21844.57|21844.36|21844.36|0
1645008340000|2022-02-16 10:45:40|21844.55|21844.55|21844.32|21844.32|21844.55|21844.55|21844.22|21844.22|0
1645008350000|2022-02-16 10:45:50|21844.47|21844.47|21845.35|21845.35|21845.4|21845.4|21844.47|21844.47|0
1645008360000|2022-02-16 10:46:00|21845.61|21845.61|21846.17|21846.17|21846.24|21846.24|21845.61|21845.61|0
1645008370000|2022-02-16 10:46:10|21846.03|21846.03|21846.03|21846.03|21846.03|21846.03|21846.03|21846.03|0
1645008380000|2022-02-16 10:46:20|21846.13|21846.13|21846|21846|21846.13|21846.13|21845.88|21845.88|0
1645008390000|2022-02-16 10:46:30|21846.16|21846.16|21845.91|21845.91|21846.2|21846.2|21845.69|21845.69|0
1645008400000|2022-02-16 10:46:40|21846.51|21846.51|21846.77|21846.77|21846.77|21846.77|21846.51|21846.51|0
1645008410000|2022-02-16 10:46:50|21846.87|21846.87|21847.1|21847.1|21847.17|21847.17|21846.87|21846.87|0
1645008420000|2022-02-16 10:47:00|21847.19|21847.19|21846.58|21846.58|21847.19|21847.19|21846.47|21846.47|0
1645008430000|2022-02-16 10:47:10|21846.67|21846.67|21846.63|21846.63|21846.7|21846.7|21846.56|21846.56|0
1645008440000|2022-02-16 10:47:20|21846.7|21846.7|21846.72|21846.72|21847|21847|21846.68|21846.68|0
1645008450000|2022-02-16 10:47:30|21846.77|21846.77|21846.26|21846.26|21846.77|21846.77|21846.26|21846.26|0
1645008460000|2022-02-16 10:47:40|21846.11|21846.11|21846.27|21846.27|21846.3|21846.3|21846.11|21846.11|0
1645008470000|2022-02-16 10:47:50|21846.2|21846.2|21846.32|21846.32|21846.34|21846.34|21846.11|21846.11|0
1645008480000|2022-02-16 10:48:00|21846.26|21846.26|21845.92|21845.92|21846.4|21846.4|21845.92|21845.92|0
1645008490000|2022-02-16 10:48:10|21846.04|21846.04|21845.94|21845.94|21846.3|21846.3|21845.93|21845.93|0
1645008500000|2022-02-16 10:48:20|21845.87|21845.87|21844.12|21844.12|21845.87|21845.87|21844.12|21844.12|0
1645008510000|2022-02-16 10:48:30|21844.05|21844.05|21843.89|21843.89|21844.14|21844.14|21843.78|21843.78|0
1645008520000|2022-02-16 10:48:40|21843.95|21843.95|21843.57|21843.57|21844.03|21844.03|21843.57|21843.57|0
1645008530000|2022-02-16 10:48:50|21843.66|21843.66|21843.75|21843.75|21843.88|21843.88|21843.6|21843.6|0
1645008540000|2022-02-16 10:49:00|21843.61|21843.61|21844.3|21844.3|21844.3|21844.3|21843.43|21843.43|0
1645008550000|2022-02-16 10:49:10|21844.34|21844.34|21844.95|21844.95|21845.07|21845.07|21844.34|21844.34|0
1645008560000|2022-02-16 10:49:20|21844.9|21844.9|21845.21|21845.21|21845.56|21845.56|21844.9|21844.9|0
1645008570000|2022-02-16 10:49:30|21845.27|21845.27|21845.62|21845.62|21845.62|21845.62|21845.27|21845.27|0
1645008580000|2022-02-16 10:49:40|21845.68|21845.68|21845.59|21845.59|21845.74|21845.74|21845.59|21845.59|0
1645008590000|2022-02-16 10:49:50|21845.64|21845.64|21845.58|21845.58|21845.64|21845.64|21845.56|21845.56|0
1645008600000|2022-02-16 10:50:00|21845.49|21845.49|21845.65|21845.65|21845.71|21845.71|21845.41|21845.41|0
1645008610000|2022-02-16 10:50:10|21845.58|21845.58|21844.93|21844.93|21845.58|21845.58|21844.93|21844.93|0
1645008620000|2022-02-16 10:50:20|21844.6|21844.6|21844.77|21844.77|21844.83|21844.83|21844.49|21844.49|0
1645008630000|2022-02-16 10:50:30|21844.88|21844.88|21844.98|21844.98|21844.98|21844.98|21844.71|21844.71|0
1645008640000|2022-02-16 10:50:40|21845.05|21845.05|21845.21|21845.21|21845.21|21845.21|21844.58|21844.58|0
1645008650000|2022-02-16 10:50:50|21845.19|21845.19|21845.26|21845.26|21845.26|21845.26|21845.08|21845.08|0
1645008660000|2022-02-16 10:51:00|21845.35|21845.35|21845.14|21845.14|21845.35|21845.35|21845|21845|0
1645008670000|2022-02-16 10:51:10|21845.08|21845.08|21844.98|21844.98|21845.08|21845.08|21844.98|21844.98|0
1645008680000|2022-02-16 10:51:20|21844.91|21844.91|21844.87|21844.87|21844.91|21844.91|21844.47|21844.47|0
1645008690000|2022-02-16 10:51:30|21844.79|21844.79|21845.09|21845.09|21845.09|21845.09|21844.79|21844.79|0
1645008700000|2022-02-16 10:51:40|21844.99|21844.99|21844.88|21844.88|21844.99|21844.99|21844.88|21844.88|0
1645008710000|2022-02-16 10:51:50|21844.91|21844.91|21844|21844|21844.91|21844.91|21843.95|21843.95|0
1645008720000|2022-02-16 10:52:00|21843.93|21843.93|21843.77|21843.77|21843.93|21843.93|21843.59|21843.59|0
1645008730000|2022-02-16 10:52:10|21843.89|21843.89|21843.45|21843.45|21843.89|21843.89|21843.29|21843.29|0
1645008740000|2022-02-16 10:52:20|21843.57|21843.57|21843.71|21843.71|21844.01|21844.01|21843.57|21843.57|0
1645008750000|2022-02-16 10:52:30|21843.75|21843.75|21843.83|21843.83|21843.83|21843.83|21843.48|21843.48|0
1645008760000|2022-02-16 10:52:40|21843.76|21843.76|21843.29|21843.29|21843.76|21843.76|21843.29|21843.29|0
1645008770000|2022-02-16 10:52:50|21843.18|21843.18|21842.5|21842.5|21843.18|21843.18|21842.5|21842.5|0
1645008780000|2022-02-16 10:53:00|21842.21|21842.21|21842.57|21842.57|21842.73|21842.73|21842.1|21842.1|0
1645008790000|2022-02-16 10:53:10|21842.65|21842.65|21842.83|21842.83|21842.94|21842.94|21842.55|21842.55|0
1645008800000|2022-02-16 10:53:20|21842.78|21842.78|21843.38|21843.38|21843.38|21843.38|21842.58|21842.58|0
1645008810000|2022-02-16 10:53:30|21843.15|21843.15|21843.37|21843.37|21843.37|21843.37|21843.15|21843.15|0
1645008820000|2022-02-16 10:53:40|21843.3|21843.3|21840.3|21840.3|21843.36|21843.36|21840.23|21840.23|0
1645008830000|2022-02-16 10:53:50|21840.23|21840.23|21839.91|21839.91|21840.23|21840.23|21839.85|21839.85|0
1645008840000|2022-02-16 10:54:00|21839.95|21839.95|21840.27|21840.27|21840.4|21840.4|21839.95|21839.95|0
1645008850000|2022-02-16 10:54:10|21840.11|21840.11|21839.64|21839.64|21840.16|21840.16|21839.64|21839.64|0
1645008860000|2022-02-16 10:54:20|21839.59|21839.59|21838.89|21838.89|21839.75|21839.75|21838.86|21838.86|0
1645008870000|2022-02-16 10:54:30|21838.83|21838.83|21838.46|21838.46|21838.97|21838.97|21838.46|21838.46|0
1645008880000|2022-02-16 10:54:40|21838.37|21838.37|21838.3|21838.3|21838.37|21838.37|21838.14|21838.14|0
1645008890000|2022-02-16 10:54:50|21838.21|21838.21|21838.27|21838.27|21838.27|21838.27|21838.08|21838.08|0
1645008900000|2022-02-16 10:55:00|21838.32|21838.32|21837.72|21837.72|21838.36|21838.36|21837.72|21837.72|0
1645008910000|2022-02-16 10:55:10|21837.83|21837.83|21837.9|21837.9|21838.12|21838.12|21837.78|21837.78|0
1645008920000|2022-02-16 10:55:20|21837.84|21837.84|21839|21839|21839.06|21839.06|21837.68|21837.68|0
1645008930000|2022-02-16 10:55:30|21838.93|21838.93|21839.11|21839.11|21839.11|21839.11|21838.84|21838.84|0
1645008940000|2022-02-16 10:55:40|21839.16|21839.16|21839.56|21839.56|21839.56|21839.56|21839.16|21839.16|0
1645008950000|2022-02-16 10:55:50|21839.46|21839.46|21840.11|21840.11|21840.11|21840.11|21839.4|21839.4|0
1645008960000|2022-02-16 10:56:00|21840.16|21840.16|21840.59|21840.59|21840.63|21840.63|21839.76|21839.76|0
1645008970000|2022-02-16 10:56:10|21840.53|21840.53|21840.31|21840.31|21840.53|21840.53|21840.04|21840.04|0
1645008980000|2022-02-16 10:56:20|21840.27|21840.27|21840.59|21840.59|21840.59|21840.59|21840.17|21840.17|0
1645008990000|2022-02-16 10:56:30|21840.56|21840.56|21840.51|21840.51|21840.59|21840.59|21840.51|21840.51|0
1645009000000|2022-02-16 10:56:40|21840.54|21840.54|21840.22|21840.22|21840.6|21840.6|21840.22|21840.22|0
1645009010000|2022-02-16 10:56:50|21840.33|21840.33|21840.65|21840.65|21840.65|21840.65|21840.31|21840.31|0
1645009020000|2022-02-16 10:57:00|21840.52|21840.52|21841.25|21841.25|21841.27|21841.27|21840.52|21840.52|0
1645009030000|2022-02-16 10:57:10|21841.23|21841.23|21841.56|21841.56|21841.59|21841.59|21841.17|21841.17|0
1645009040000|2022-02-16 10:57:20|21841.68|21841.68|21841.64|21841.64|21841.74|21841.74|21841.64|21841.64|0
1645009050000|2022-02-16 10:57:30|21841.68|21841.68|21841.83|21841.83|21841.83|21841.83|21841.68|21841.68|0
1645009060000|2022-02-16 10:57:40|21841.97|21841.97|21842.49|21842.49|21842.49|21842.49|21841.97|21841.97|0
1645009070000|2022-02-16 10:57:50|21842.25|21842.25|21842.99|21842.99|21842.99|21842.99|21842.25|21842.25|0
1645009080000|2022-02-16 10:58:00|21843.06|21843.06|21843.08|21843.08|21843.49|21843.49|21843.06|21843.06|0
1645009090000|2022-02-16 10:58:10|21842.83|21842.83|21843.26|21843.26|21843.26|21843.26|21842.83|21842.83|0
1645009100000|2022-02-16 10:58:20|21843.47|21843.47|21843.18|21843.18|21843.47|21843.47|21843.1|21843.1|0
1645009110000|2022-02-16 10:58:30|21843.33|21843.33|21843.69|21843.69|21843.79|21843.79|21843.31|21843.31|0
1645009120000|2022-02-16 10:58:40|21843.62|21843.62|21844.68|21844.68|21844.68|21844.68|21843.57|21843.57|0
1645009130000|2022-02-16 10:58:50|21844.58|21844.58|21844.06|21844.06|21844.58|21844.58|21843.97|21843.97|0
1645009140000|2022-02-16 10:59:00|21844.11|21844.11|21844.03|21844.03|21844.18|21844.18|21844.03|21844.03|0
1645009150000|2022-02-16 10:59:10|21844.08|21844.08|21843.86|21843.86|21844.14|21844.14|21843.86|21843.86|0
1645009160000|2022-02-16 10:59:20|21843.92|21843.92|21843.88|21843.88|21843.93|21843.93|21843.76|21843.76|0
1645009170000|2022-02-16 10:59:30|21843.82|21843.82|21844.11|21844.11|21844.11|21844.11|21843.44|21843.44|0
1645009180000|2022-02-16 10:59:40|21844.16|21844.16|21844.19|21844.19|21844.24|21844.24|21844.16|21844.16|0
1645009190000|2022-02-16 10:59:50|21844.12|21844.12|21843.71|21843.71|21844.26|21844.26|21843.71|21843.71|0
1645009200000|2022-02-16 11:00:00|21843.68|21843.68|21843.66|21843.66|21843.71|21843.71|21843.19|21843.19|0
1645009210000|2022-02-16 11:00:10|21843.61|21843.61|21852.44|21852.44|21852.51|21852.51|21843.61|21843.61|0
1645009220000|2022-02-16 11:00:20|21852.66|21852.66|21851.97|21851.97|21852.66|21852.66|21851.97|21851.97|0
1645009230000|2022-02-16 11:00:30|21852.12|21852.12|21852.81|21852.81|21852.86|21852.86|21852.09|21852.09|0
1645009240000|2022-02-16 11:00:40|21852.88|21852.88|21855.14|21855.14|21855.14|21855.14|21852.88|21852.88|0
1645009250000|2022-02-16 11:00:50|21855.37|21855.37|21859.91|21859.91|21859.99|21859.99|21855.31|21855.31|0
1645009260000|2022-02-16 11:01:00|21859.82|21859.82|21861|21861|21861.03|21861.03|21859.82|21859.82|0
1645009270000|2022-02-16 11:01:10|21860.92|21860.92|21860.73|21860.73|21860.96|21860.96|21860.66|21860.66|0
1645009280000|2022-02-16 11:01:20|21860.63|21860.63|21860.46|21860.46|21860.63|21860.63|21860.28|21860.28|0
1645009290000|2022-02-16 11:01:30|21860.41|21860.41|21860.9|21860.9|21860.9|21860.9|21860.41|21860.41|0
1645009300000|2022-02-16 11:01:40|21860.92|21860.92|21861.9|21861.9|21861.9|21861.9|21860.92|21860.92|0
1645009310000|2022-02-16 11:01:50|21861.94|21861.94|21862.04|21862.04|21862.28|21862.28|21861.94|21861.94|0
1645009320000|2022-02-16 11:02:00|21862.3|21862.3|21861.61|21861.61|21862.3|21862.3|21861.61|21861.61|0
1645009330000|2022-02-16 11:02:10|21861.68|21861.68|21861.56|21861.56|21861.96|21861.96|21861.56|21861.56|0
1645009340000|2022-02-16 11:02:20|21861.58|21861.58|21861.58|21861.58|21861.58|21861.58|21861.58|21861.58|0
1645009350000|2022-02-16 11:02:30|21861.67|21861.67|21861.85|21861.85|21861.85|21861.85|21861.67|21861.67|0
1645009360000|2022-02-16 11:02:40|21861.99|21861.99|21862.67|21862.67|21862.67|21862.67|21861.9|21861.9|0
1645009370000|2022-02-16 11:02:50|21862.78|21862.78|21862.78|21862.78|21862.85|21862.85|21862.78|21862.78|0
1645009380000|2022-02-16 11:03:00|21862.66|21862.66|21863.43|21863.43|21863.43|21863.43|21862.59|21862.59|0
1645009390000|2022-02-16 11:03:10|21863.29|21863.29|21862.85|21862.85|21863.29|21863.29|21862.67|21862.67|0
1645009400000|2022-02-16 11:03:20|21863|21863|21863.34|21863.34|21863.34|21863.34|21862.94|21862.94|0
1645009410000|2022-02-16 11:03:30|21863.27|21863.27|21863.26|21863.26|21863.27|21863.27|21863.13|21863.13|0
1645009420000|2022-02-16 11:03:40|21863.22|21863.22|21863.22|21863.22|21863.35|21863.35|21863.22|21863.22|0
1645009430000|2022-02-16 11:03:50|21863.15|21863.15|21862.29|21862.29|21863.15|21863.15|21862.29|21862.29|0
1645009440000|2022-02-16 11:04:00|21862.22|21862.22|21860.53|21860.53|21862.22|21862.22|21860.51|21860.51|0
1645009450000|2022-02-16 11:04:10|21860.64|21860.64|21862.62|21862.62|21862.62|21862.62|21860.64|21860.64|0
1645009460000|2022-02-16 11:04:20|21862.61|21862.61|21862.71|21862.71|21862.91|21862.91|21862.53|21862.53|0
1645009470000|2022-02-16 11:04:30|21862.69|21862.69|21862.73|21862.73|21862.73|21862.73|21862.69|21862.69|0
1645009480000|2022-02-16 11:04:40|21862.57|21862.57|21862.58|21862.58|21862.58|21862.58|21862.52|21862.52|0
1645009490000|2022-02-16 11:04:50|21862.51|21862.51|21862.39|21862.39|21862.53|21862.53|21862.05|21862.05|0
1645009500000|2022-02-16 11:05:00|21862.67|21862.67|21862.64|21862.64|21862.86|21862.86|21862.46|21862.46|0
1645009510000|2022-02-16 11:05:10|21862.24|21862.24|21863.89|21863.89|21863.89|21863.89|21862.24|21862.24|0
1645009520000|2022-02-16 11:05:20|21863.98|21863.98|21864.38|21864.38|21864.46|21864.46|21863.98|21863.98|0
1645009530000|2022-02-16 11:05:30|21864.42|21864.42|21864.58|21864.58|21864.58|21864.58|21864.42|21864.42|0
1645009540000|2022-02-16 11:05:40|21864.42|21864.42|21864.59|21864.59|21864.68|21864.68|21864.42|21864.42|0
1645009550000|2022-02-16 11:05:50|21864.52|21864.52|21864.1|21864.1|21864.52|21864.52|21863.92|21863.92|0
1645009560000|2022-02-16 11:06:00|21864.04|21864.04|21864.11|21864.11|21864.11|21864.11|21864.04|21864.04|0
1645009570000|2022-02-16 11:06:10|21863.76|21863.76|21863.88|21863.88|21863.99|21863.99|21863.76|21863.76|0
1645009580000|2022-02-16 11:06:20|21863.77|21863.77|21863.72|21863.72|21863.77|21863.77|21863.55|21863.55|0
1645009590000|2022-02-16 11:06:30|21863.66|21863.66|21863.43|21863.43|21863.66|21863.66|21863.43|21863.43|0
1645009600000|2022-02-16 11:06:40|21863.38|21863.38|21863.62|21863.62|21863.8|21863.8|21863.38|21863.38|0
1645009610000|2022-02-16 11:06:50|21863.51|21863.51|21863.76|21863.76|21863.76|21863.76|21863.51|21863.51|0
1645009620000|2022-02-16 11:07:00|21863.62|21863.62|21862.78|21862.78|21863.69|21863.69|21862.78|21862.78|0
1645009630000|2022-02-16 11:07:10|21862.64|21862.64|21862.73|21862.73|21862.84|21862.84|21862.42|21862.42|0
1645009640000|2022-02-16 11:07:20|21862.7|21862.7|21862.47|21862.47|21862.8|21862.8|21862.47|21862.47|0
1645009650000|2022-02-16 11:07:30|21862.4|21862.4|21862.07|21862.07|21862.4|21862.4|21861.96|21861.96|0
1645009660000|2022-02-16 11:07:40|21862.01|21862.01|21862.09|21862.09|21862.09|21862.09|21862.01|21862.01|0
1645009670000|2022-02-16 11:07:50|21861.98|21861.98|21862.6|21862.6|21862.6|21862.6|21861.98|21861.98|0
1645009680000|2022-02-16 11:08:00|21862.81|21862.81|21862.34|21862.34|21862.93|21862.93|21862.34|21862.34|0
1645009690000|2022-02-16 11:08:10|21862.29|21862.29|21862.03|21862.03|21862.4|21862.4|21862|21862|0
1645009700000|2022-02-16 11:08:20|21862|21862|21862.19|21862.19|21862.19|21862.19|21861.94|21861.94|0
1645009710000|2022-02-16 11:08:30|21862.26|21862.26|21862.46|21862.46|21862.46|21862.46|21862.19|21862.19|0
1645009720000|2022-02-16 11:08:40|21862.57|21862.57|21862.83|21862.83|21862.83|21862.83|21862.46|21862.46|0
1645009730000|2022-02-16 11:08:50|21862.95|21862.95|21862.64|21862.64|21862.95|21862.95|21862.64|21862.64|0
1645009740000|2022-02-16 11:09:00|21862.76|21862.76|21862.61|21862.61|21862.91|21862.91|21862.61|21862.61|0
1645009750000|2022-02-16 11:09:10|21862.75|21862.75|21862.67|21862.67|21862.87|21862.87|21862.58|21862.58|0
1645009760000|2022-02-16 11:09:20|21862.82|21862.82|21862.84|21862.84|21862.84|21862.84|21862.71|21862.71|0
1645009770000|2022-02-16 11:09:30|21862.69|21862.69|21862.54|21862.54|21862.8|21862.8|21862.42|21862.42|0
1645009780000|2022-02-16 11:09:40|21862.66|21862.66|21862.75|21862.75|21862.82|21862.82|21862.57|21862.57|0
1645009790000|2022-02-16 11:09:50|21862.81|21862.81|21862.74|21862.74|21862.97|21862.97|21862.52|21862.52|0
1645009800000|2022-02-16 11:10:00|21862.77|21862.77|21862.37|21862.37|21862.93|21862.93|21862.32|21862.32|0
1645009810000|2022-02-16 11:10:10|21862.45|21862.45|21863.09|21863.09|21863.09|21863.09|21862.45|21862.45|0
1645009820000|2022-02-16 11:10:20|21863.01|21863.01|21862.76|21862.76|21863.04|21863.04|21862.74|21862.74|0
1645009830000|2022-02-16 11:10:30|21862.84|21862.84|21862.98|21862.98|21862.98|21862.98|21862.59|21862.59|0
1645009840000|2022-02-16 11:10:40|21862.92|21862.92|21862.96|21862.96|21862.96|21862.96|21862.84|21862.84|0
1645009850000|2022-02-16 11:10:50|21863.12|21863.12|21863.2|21863.2|21863.42|21863.42|21863.07|21863.07|0
1645009860000|2022-02-16 11:11:00|21863.18|21863.18|21862|21862|21863.18|21863.18|21862|21862|0
1645009870000|2022-02-16 11:11:10|21861.98|21861.98|21861.58|21861.58|21861.98|21861.98|21861.31|21861.31|0
1645009880000|2022-02-16 11:11:20|21861.48|21861.48|21860.94|21860.94|21861.48|21861.48|21860.94|21860.94|0
1645009890000|2022-02-16 11:11:30|21861.01|21861.01|21860.2|21860.2|21861.01|21861.01|21859.91|21859.91|0
1645009900000|2022-02-16 11:11:40|21860.25|21860.25|21860.08|21860.08|21860.35|21860.35|21860.08|21860.08|0
1645009910000|2022-02-16 11:11:50|21859.99|21859.99|21859.94|21859.94|21860.07|21860.07|21859.94|21859.94|0
1645009920000|2022-02-16 11:12:00|21859.78|21859.78|21858.56|21858.56|21859.78|21859.78|21858.56|21858.56|0
1645009930000|2022-02-16 11:12:10|21858.52|21858.52|21858.45|21858.45|21858.82|21858.82|21858.45|21858.45|0
1645009940000|2022-02-16 11:12:20|21858.34|21858.34|21858.01|21858.01|21858.48|21858.48|21857.92|21857.92|0
1645009950000|2022-02-16 11:12:30|21857.97|21857.97|21858.16|21858.16|21858.23|21858.23|21857.97|21857.97|0
1645009960000|2022-02-16 11:12:40|21858.07|21858.07|21857.64|21857.64|21858.07|21858.07|21857.64|21857.64|0
1645009970000|2022-02-16 11:12:50|21857.56|21857.56|21856.91|21856.91|21857.56|21857.56|21856.91|21856.91|0
1645009980000|2022-02-16 11:13:00|21856.82|21856.82|21856.59|21856.59|21857.1|21857.1|21856.59|21856.59|0
1645009990000|2022-02-16 11:13:10|21856.71|21856.71|21856.56|21856.56|21856.85|21856.85|21856.42|21856.42|0
1645010000000|2022-02-16 11:13:20|21856.62|21856.62|21856.79|21856.79|21856.87|21856.87|21856.62|21856.62|0
1645010010000|2022-02-16 11:13:30|21856.84|21856.84|21856.77|21856.77|21857.01|21857.01|21856.65|21856.65|0
1645010020000|2022-02-16 11:13:40|21856.73|21856.73|21856.02|21856.02|21856.94|21856.94|21855.74|21855.74|0
1645010030000|2022-02-16 11:13:50|21856.1|21856.1|21855.91|21855.91|21856.1|21856.1|21855.91|21855.91|0
1645010040000|2022-02-16 11:14:00|21855.84|21855.84|21855.87|21855.87|21856.06|21856.06|21855.84|21855.84|0
1645010050000|2022-02-16 11:14:10|21855.86|21855.86|21855.63|21855.63|21855.86|21855.86|21855.47|21855.47|0
1645010060000|2022-02-16 11:14:20|21855.56|21855.56|21855.39|21855.39|21855.56|21855.56|21855.39|21855.39|0
1645010070000|2022-02-16 11:14:30|21855.32|21855.32|21855.37|21855.37|21855.37|21855.37|21855.22|21855.22|0
1645010080000|2022-02-16 11:14:40|21855.32|21855.32|21855.53|21855.53|21855.53|21855.53|21855.32|21855.32|0
1645010090000|2022-02-16 11:14:50|21855.5|21855.5|21855.45|21855.45|21855.74|21855.74|21855.43|21855.43|0
1645010100000|2022-02-16 11:15:00|21855.38|21855.38|21855.84|21855.84|21855.84|21855.84|21855.38|21855.38|0
1645010110000|2022-02-16 11:15:10|21855.71|21855.71|21855.94|21855.94|21855.98|21855.98|21855.71|21855.71|0
1645010120000|2022-02-16 11:15:20|21855.98|21855.98|21855.95|21855.95|21856.13|21856.13|21855.87|21855.87|0
1645010130000|2022-02-16 11:15:30|21856|21856|21856.26|21856.26|21856.26|21856.26|21855.9|21855.9|0
1645010140000|2022-02-16 11:15:40|21856.29|21856.29|21856.24|21856.24|21856.29|21856.29|21856.24|21856.24|0
1645010150000|2022-02-16 11:15:50|21856.26|21856.26|21856.61|21856.61|21856.61|21856.61|21856.17|21856.17|0
1645010160000|2022-02-16 11:16:00|21856.46|21856.46|21856.18|21856.18|21856.53|21856.53|21855.91|21855.91|0
1645010170000|2022-02-16 11:16:10|21856.34|21856.34|21856.58|21856.58|21856.66|21856.66|21856.34|21856.34|0
1645010180000|2022-02-16 11:16:20|21856.51|21856.51|21856.76|21856.76|21857.01|21857.01|21856.51|21856.51|0
1645010190000|2022-02-16 11:16:30|21856.8|21856.8|21857.03|21857.03|21857.03|21857.03|21856.8|21856.8|0
1645010200000|2022-02-16 11:16:40|21857.05|21857.05|21856.85|21856.85|21857.05|21857.05|21856.85|21856.85|0
1645010210000|2022-02-16 11:16:50|21856.78|21856.78|21857.08|21857.08|21857.2|21857.2|21856.67|21856.67|0
1645010220000|2022-02-16 11:17:00|21857.15|21857.15|21857.52|21857.52|21857.52|21857.52|21857.15|21857.15|0
1645010230000|2022-02-16 11:17:10|21857.57|21857.57|21857.12|21857.12|21857.65|21857.65|21857.12|21857.12|0
1645010240000|2022-02-16 11:17:20|21857.17|21857.17|21856.87|21856.87|21857.17|21857.17|21856.87|21856.87|0
1645010250000|2022-02-16 11:17:30|21857.03|21857.03|21856.91|21856.91|21857.03|21857.03|21856.84|21856.84|0
1645010260000|2022-02-16 11:17:40|21857.12|21857.12|21857.06|21857.06|21857.12|21857.12|21857.06|21857.06|0
1645010270000|2022-02-16 11:17:50|21856.92|21856.92|21856.75|21856.75|21856.92|21856.92|21856.71|21856.71|0
1645010280000|2022-02-16 11:18:00|21856.53|21856.53|21856.49|21856.49|21856.75|21856.75|21856.37|21856.37|0
1645010290000|2022-02-16 11:18:10|21856.62|21856.62|21856.11|21856.11|21856.73|21856.73|21856.04|21856.04|0
1645010300000|2022-02-16 11:18:20|21856.15|21856.15|21856.13|21856.13|21856.36|21856.36|21856.02|21856.02|0
1645010310000|2022-02-16 11:18:30|21856.06|21856.06|21856.23|21856.23|21856.23|21856.23|21856.04|21856.04|0
1645010320000|2022-02-16 11:18:40|21856.32|21856.32|21856.96|21856.96|21856.96|21856.96|21856.32|21856.32|0
1645010330000|2022-02-16 11:18:50|21856.92|21856.92|21856.87|21856.87|21856.92|21856.92|21856.87|21856.87|0
1645010340000|2022-02-16 11:19:00|21856.96|21856.96|21856.35|21856.35|21856.96|21856.96|21856.35|21856.35|0
1645010350000|2022-02-16 11:19:10|21856.54|21856.54|21856.54|21856.54|21856.54|21856.54|21856.54|21856.54|0
1645010360000|2022-02-16 11:19:20|21856.62|21856.62|21856.48|21856.48|21856.62|21856.62|21856.48|21856.48|0
1645010370000|2022-02-16 11:19:30|21856.42|21856.42|21855.98|21855.98|21856.42|21856.42|21855.98|21855.98|0
1645010380000|2022-02-16 11:19:40|21855.93|21855.93|21856.2|21856.2|21856.39|21856.39|21855.93|21855.93|0
1645010390000|2022-02-16 11:19:50|21856.23|21856.23|21856.45|21856.45|21856.45|21856.45|21856.07|21856.07|0
1645010400000|2022-02-16 11:20:00|21856.38|21856.38|21856.19|21856.19|21856.38|21856.38|21856.11|21856.11|0
1645010410000|2022-02-16 11:20:10|21856.24|21856.24|21856.23|21856.23|21856.43|21856.43|21856.14|21856.14|0
1645010420000|2022-02-16 11:20:20|21856.31|21856.31|21856.44|21856.44|21856.56|21856.56|21856.31|21856.31|0
1645010430000|2022-02-16 11:20:30|21856.21|21856.21|21856.3|21856.3|21856.37|21856.37|21856.15|21856.15|0
1645010440000|2022-02-16 11:20:40|21856.57|21856.57|21855.77|21855.77|21856.63|21856.63|21855.38|21855.38|0
1645010450000|2022-02-16 11:20:50|21855.57|21855.57|21855.09|21855.09|21855.57|21855.57|21855.09|21855.09|0
1645010460000|2022-02-16 11:21:00|21855.02|21855.02|21854.99|21854.99|21855.06|21855.06|21854.81|21854.81|0
1645010470000|2022-02-16 11:21:10|21854.88|21854.88|21854.83|21854.83|21854.88|21854.88|21854.77|21854.77|0
1645010480000|2022-02-16 11:21:20|21854.73|21854.73|21854.84|21854.84|21854.84|21854.84|21854.67|21854.67|0
1645010490000|2022-02-16 11:21:30|21854.7|21854.7|21854.7|21854.7|21854.7|21854.7|21854.7|21854.7|0
1645010500000|2022-02-16 11:21:40|21854.6|21854.6|21854.79|21854.79|21854.97|21854.97|21854.47|21854.47|0
1645010510000|2022-02-16 11:21:50|21854.84|21854.84|21854.84|21854.84|21854.9|21854.9|21854.77|21854.77|0
1645010520000|2022-02-16 11:22:00|21854.91|21854.91|21855.24|21855.24|21855.26|21855.26|21854.87|21854.87|0
1645010530000|2022-02-16 11:22:10|21855.3|21855.3|21855.66|21855.66|21855.73|21855.73|21855.3|21855.3|0
1645010540000|2022-02-16 11:22:20|21855.73|21855.73|21856.01|21856.01|21856.01|21856.01|21855.69|21855.69|0
1645010550000|2022-02-16 11:22:30|21855.96|21855.96|21856.07|21856.07|21856.09|21856.09|21855.87|21855.87|0
1645010560000|2022-02-16 11:22:40|21856.12|21856.12|21856.2|21856.2|21856.26|21856.26|21856.12|21856.12|0
1645010570000|2022-02-16 11:22:50|21856.23|21856.23|21856.14|21856.14|21856.23|21856.23|21856.06|21856.06|0
1645010580000|2022-02-16 11:23:00|21856.03|21856.03|21856.2|21856.2|21856.46|21856.46|21856.03|21856.03|0
1645010590000|2022-02-16 11:23:10|21856.02|21856.02|21855.99|21855.99|21856.07|21856.07|21855.66|21855.66|0
1645010600000|2022-02-16 11:23:20|21856.06|21856.06|21856.04|21856.04|21856.09|21856.09|21856|21856|0
1645010620000|2022-02-16 11:23:40|21855.89|21855.89|21855.72|21855.72|21855.89|21855.89|21855.54|21855.54|0
1645010630000|2022-02-16 11:23:50|21855.79|21855.79|21855.85|21855.85|21855.92|21855.92|21855.79|21855.79|0
1645010640000|2022-02-16 11:24:00|21855.64|21855.64|21855.13|21855.13|21855.64|21855.64|21855.13|21855.13|0
1645010650000|2022-02-16 11:24:10|21855.09|21855.09|21855.53|21855.53|21855.53|21855.53|21854.94|21854.94|0
1645010660000|2022-02-16 11:24:20|21855.46|21855.46|21855.29|21855.29|21855.46|21855.46|21855.29|21855.29|0
1645010670000|2022-02-16 11:24:30|21855.22|21855.22|21855.55|21855.55|21855.55|21855.55|21855.03|21855.03|0
1645010680000|2022-02-16 11:24:40|21855.79|21855.79|21855.64|21855.64|21855.79|21855.79|21855.51|21855.51|0
1645010690000|2022-02-16 11:24:50|21855.65|21855.65|21855.52|21855.52|21855.74|21855.74|21855.47|21855.47|0
1645010700000|2022-02-16 11:25:00|21855.44|21855.44|21856.15|21856.15|21856.19|21856.19|21855.35|21855.35|0
1645010710000|2022-02-16 11:25:10|21856.06|21856.06|21856.35|21856.35|21856.35|21856.35|21856.06|21856.06|0
1645010720000|2022-02-16 11:25:20|21856.45|21856.45|21856.81|21856.81|21856.81|21856.81|21856.45|21856.45|0
1645010730000|2022-02-16 11:25:30|21856.95|21856.95|21857.36|21857.36|21857.36|21857.36|21856.95|21856.95|0
1645010740000|2022-02-16 11:25:40|21857.41|21857.41|21857.5|21857.5|21857.51|21857.51|21857.41|21857.41|0
1645010750000|2022-02-16 11:25:50|21857.8|21857.8|21857.67|21857.67|21857.83|21857.83|21857.39|21857.39|0
1645010760000|2022-02-16 11:26:00|21857.58|21857.58|21854.28|21854.28|21857.58|21857.58|21854.19|21854.19|0
1645010770000|2022-02-16 11:26:10|21854.21|21854.21|21853.56|21853.56|21854.21|21854.21|21853.56|21853.56|0
1645010780000|2022-02-16 11:26:20|21853.41|21853.41|21853.39|21853.39|21853.51|21853.51|21853.3|21853.3|0
1645010790000|2022-02-16 11:26:30|21853.31|21853.31|21852.94|21852.94|21853.38|21853.38|21852.86|21852.86|0
1645010800000|2022-02-16 11:26:40|21852.87|21852.87|21853.35|21853.35|21853.35|21853.35|21852.59|21852.59|0
1645010810000|2022-02-16 11:26:50|21853.27|21853.27|21853.17|21853.17|21853.27|21853.27|21853.17|21853.17|0
1645010820000|2022-02-16 11:27:00|21853.1|21853.1|21852.87|21852.87|21853.1|21853.1|21852.8|21852.8|0
1645010830000|2022-02-16 11:27:10|21852.97|21852.97|21852.99|21852.99|21853.12|21853.12|21852.76|21852.76|0
1645010840000|2022-02-16 11:27:20|21853.01|21853.01|21852.89|21852.89|21853.01|21853.01|21852.89|21852.89|0
1645010850000|2022-02-16 11:27:30|21852.63|21852.63|21852.53|21852.53|21852.71|21852.71|21852.53|21852.53|0
1645010860000|2022-02-16 11:27:40|21852.79|21852.79|21853.39|21853.39|21853.39|21853.39|21852.65|21852.65|0
1645010870000|2022-02-16 11:27:50|21853.42|21853.42|21853.56|21853.56|21853.56|21853.56|21853.42|21853.42|0
1645010880000|2022-02-16 11:28:00|21853.52|21853.52|21853.37|21853.37|21853.8|21853.8|21853.37|21853.37|0
1645010890000|2022-02-16 11:28:10|21853.47|21853.47|21853.48|21853.48|21853.54|21853.54|21853.31|21853.31|0
1645010900000|2022-02-16 11:28:20|21853.55|21853.55|21853.45|21853.45|21853.55|21853.55|21853.38|21853.38|0
1645010910000|2022-02-16 11:28:30|21853.5|21853.5|21853.77|21853.77|21853.91|21853.91|21853.5|21853.5|0
1645010920000|2022-02-16 11:28:40|21853.68|21853.68|21853.45|21853.45|21853.68|21853.68|21853.31|21853.31|0
1645010930000|2022-02-16 11:28:50|21853.31|21853.31|21853.1|21853.1|21853.63|21853.63|21853.1|21853.1|0
1645010940000|2022-02-16 11:29:00|21853.04|21853.04|21853.1|21853.1|21853.13|21853.13|21852.83|21852.83|0
1645010950000|2022-02-16 11:29:10|21853.22|21853.22|21853.24|21853.24|21853.62|21853.62|21853.22|21853.22|0
1645010960000|2022-02-16 11:29:20|21853.21|21853.21|21852.63|21852.63|21853.21|21853.21|21852.63|21852.63|0
1645010970000|2022-02-16 11:29:30|21852.7|21852.7|21852.84|21852.84|21852.84|21852.84|21852.68|21852.68|0
1645010980000|2022-02-16 11:29:40|21852.72|21852.72|21853.01|21853.01|21853.08|21853.08|21852.72|21852.72|0
1645010990000|2022-02-16 11:29:50|21852.96|21852.96|21852.72|21852.72|21853.06|21853.06|21852.72|21852.72|0
1645011000000|2022-02-16 11:30:00|21852.78|21852.78|21852|21852|21853.1|21853.1|21852|21852|0
1645011010000|2022-02-16 11:30:10|21851.95|21851.95|21852.08|21852.08|21852.08|21852.08|21851.89|21851.89|0
1645011020000|2022-02-16 11:30:20|21852.02|21852.02|21851.84|21851.84|21852.02|21852.02|21851.76|21851.76|0
1645011030000|2022-02-16 11:30:30|21851.88|21851.88|21852.01|21852.01|21852.11|21852.11|21851.88|21851.88|0
1645011040000|2022-02-16 11:30:40|21851.7|21851.7|21851.45|21851.45|21851.7|21851.7|21851.21|21851.21|0
1645011050000|2022-02-16 11:30:50|21851.31|21851.31|21851.25|21851.25|21851.31|21851.31|21851.1|21851.1|0
1645011060000|2022-02-16 11:31:00|21851.2|21851.2|21851.01|21851.01|21851.35|21851.35|21850.97|21850.97|0
1645011070000|2022-02-16 11:31:10|21851.08|21851.08|21850.33|21850.33|21851.08|21851.08|21850.33|21850.33|0
1645011080000|2022-02-16 11:31:20|21850.21|21850.21|21849.91|21849.91|21850.28|21850.28|21849.91|21849.91|0
1645011090000|2022-02-16 11:31:30|21849.8|21849.8|21849.75|21849.75|21849.8|21849.8|21849.75|21849.75|0
1645011100000|2022-02-16 11:31:40|21849.56|21849.56|21849.42|21849.42|21849.56|21849.56|21849.33|21849.33|0
1645011110000|2022-02-16 11:31:50|21849.35|21849.35|21849.27|21849.27|21849.35|21849.35|21849.27|21849.27|0
1645011120000|2022-02-16 11:32:00|21849.22|21849.22|21848.86|21848.86|21849.36|21849.36|21848.86|21848.86|0
1645011130000|2022-02-16 11:32:10|21848.77|21848.77|21848.04|21848.04|21848.77|21848.77|21848.04|21848.04|0
1645011140000|2022-02-16 11:32:20|21848|21848|21847.86|21847.86|21848.02|21848.02|21847.73|21847.73|0
1645011150000|2022-02-16 11:32:30|21847.79|21847.79|21847.75|21847.75|21847.88|21847.88|21847.75|21847.75|0
1645011160000|2022-02-16 11:32:40|21847.8|21847.8|21847.93|21847.93|21848.01|21848.01|21847.67|21847.67|0
1645011170000|2022-02-16 11:32:50|21848.14|21848.14|21848.2|21848.2|21848.21|21848.21|21848.1|21848.1|0
1645011180000|2022-02-16 11:33:00|21848.27|21848.27|21847.45|21847.45|21848.51|21848.51|21847.45|21847.45|0
1645011190000|2022-02-16 11:33:10|21847.35|21847.35|21847.24|21847.24|21847.43|21847.43|21847.19|21847.19|0
1645011200000|2022-02-16 11:33:20|21847.16|21847.16|21847.08|21847.08|21847.33|21847.33|21847.08|21847.08|0
1645011210000|2022-02-16 11:33:30|21847.14|21847.14|21847.13|21847.13|21847.14|21847.14|21847.13|21847.13|0
1645011220000|2022-02-16 11:33:40|21847.06|21847.06|21847.89|21847.89|21847.89|21847.89|21847.06|21847.06|0
1645011230000|2022-02-16 11:33:50|21847.83|21847.83|21847.34|21847.34|21847.95|21847.95|21847.34|21847.34|0
1645011240000|2022-02-16 11:34:00|21847.46|21847.46|21847.6|21847.6|21847.6|21847.6|21847.46|21847.46|0
1645011250000|2022-02-16 11:34:10|21847.57|21847.57|21847.19|21847.19|21847.57|21847.57|21847.19|21847.19|0
1645011260000|2022-02-16 11:34:20|21847.32|21847.32|21847.47|21847.47|21847.51|21847.51|21847.26|21847.26|0
1645011270000|2022-02-16 11:34:30|21847.35|21847.35|21847.5|21847.5|21847.69|21847.69|21847.32|21847.32|0
1645011280000|2022-02-16 11:34:40|21847.38|21847.38|21847.24|21847.24|21847.46|21847.46|21847.24|21847.24|0
1645011290000|2022-02-16 11:34:50|21847.08|21847.08|21846|21846|21847.08|21847.08|21846|21846|0
1645011300000|2022-02-16 11:35:00|21846.07|21846.07|21845.75|21845.75|21846.21|21846.21|21845.6|21845.6|0
1645011310000|2022-02-16 11:35:10|21845.67|21845.67|21844.81|21844.81|21845.67|21845.67|21844.77|21844.77|0
1645011320000|2022-02-16 11:35:20|21844.9|21844.9|21844.73|21844.73|21844.92|21844.92|21844.64|21844.64|0
1645011330000|2022-02-16 11:35:30|21844.64|21844.64|21845.06|21845.06|21845.06|21845.06|21844.64|21844.64|0
1645011340000|2022-02-16 11:35:40|21845.17|21845.17|21845.2|21845.2|21845.48|21845.48|21845.17|21845.17|0
1645011350000|2022-02-16 11:35:50|21845.13|21845.13|21845.52|21845.52|21845.58|21845.58|21845.13|21845.13|0
1645011360000|2022-02-16 11:36:00|21845.46|21845.46|21845.87|21845.87|21845.87|21845.87|21845.43|21845.43|0
1645011370000|2022-02-16 11:36:10|21845.83|21845.83|21845.72|21845.72|21846.05|21846.05|21845.55|21845.55|0
1645011380000|2022-02-16 11:36:20|21845.7|21845.7|21846.5|21846.5|21846.79|21846.79|21845.7|21845.7|0
1645011390000|2022-02-16 11:36:30|21846.55|21846.55|21846.7|21846.7|21846.7|21846.7|21846.55|21846.55|0
1645011400000|2022-02-16 11:36:40|21846.66|21846.66|21846.84|21846.84|21846.84|21846.84|21846.66|21846.66|0
1645011410000|2022-02-16 11:36:50|21846.9|21846.9|21846.97|21846.97|21847.1|21847.1|21846.9|21846.9|0
1645011420000|2022-02-16 11:37:00|21847.02|21847.02|21847.47|21847.47|21847.47|21847.47|21847.02|21847.02|0
1645011430000|2022-02-16 11:37:10|21847.52|21847.52|21847.68|21847.68|21847.68|21847.68|21847.51|21847.51|0
1645011440000|2022-02-16 11:37:20|21847.8|21847.8|21847.64|21847.64|21847.87|21847.87|21847.64|21847.64|0
1645011450000|2022-02-16 11:37:30|21847.72|21847.72|21847.99|21847.99|21847.99|21847.99|21847.72|21847.72|0
1645011460000|2022-02-16 11:37:40|21848.16|21848.16|21847.81|21847.81|21848.16|21848.16|21847.74|21847.74|0
1645011470000|2022-02-16 11:37:50|21847.93|21847.93|21848.17|21848.17|21848.2|21848.2|21847.93|21847.93|0
1645011480000|2022-02-16 11:38:00|21848.23|21848.23|21848.22|21848.22|21848.34|21848.34|21848.22|21848.22|0
1645011490000|2022-02-16 11:38:10|21848.18|21848.18|21848.23|21848.23|21848.45|21848.45|21848.18|21848.18|0
1645011500000|2022-02-16 11:38:20|21848.08|21848.08|21848.09|21848.09|21848.27|21848.27|21848.03|21848.03|0
1645011510000|2022-02-16 11:38:30|21848.2|21848.2|21849.84|21849.84|21849.84|21849.84|21848.2|21848.2|0
1645011520000|2022-02-16 11:38:40|21849.77|21849.77|21850.25|21850.25|21850.69|21850.69|21849.77|21849.77|0
1645011530000|2022-02-16 11:38:50|21850.31|21850.31|21850.95|21850.95|21851.01|21851.01|21850.31|21850.31|0
1645011540000|2022-02-16 11:39:00|21850.61|21850.61|21850.88|21850.88|21850.89|21850.89|21850.6|21850.6|0
1645011550000|2022-02-16 11:39:10|21850.93|21850.93|21851|21851|21851|21851|21850.88|21850.88|0
1645011560000|2022-02-16 11:39:20|21850.95|21850.95|21851.11|21851.11|21851.35|21851.35|21850.95|21850.95|0
1645011570000|2022-02-16 11:39:30|21851.06|21851.06|21850.95|21850.95|21851.06|21851.06|21850.95|21850.95|0
1645011580000|2022-02-16 11:39:40|21851.02|21851.02|21850.92|21850.92|21851.02|21851.02|21850.83|21850.83|0
1645011590000|2022-02-16 11:39:50|21850.87|21850.87|21850.8|21850.8|21850.87|21850.87|21850.75|21850.75|0
1645011600000|2022-02-16 11:40:00|21850.86|21850.86|21851.38|21851.38|21851.38|21851.38|21850.86|21850.86|0
1645011610000|2022-02-16 11:40:10|21851.44|21851.44|21851.87|21851.87|21851.87|21851.87|21851.44|21851.44|0
1645011620000|2022-02-16 11:40:20|21851.83|21851.83|21851.57|21851.57|21851.83|21851.83|21851.57|21851.57|0
1645011630000|2022-02-16 11:40:30|21851.52|21851.52|21850.67|21850.67|21851.56|21851.56|21850.67|21850.67|0
1645011640000|2022-02-16 11:40:40|21850.72|21850.72|21850.45|21850.45|21850.75|21850.75|21850.37|21850.37|0
1645011650000|2022-02-16 11:40:50|21850.58|21850.58|21850.66|21850.66|21850.75|21850.75|21850.57|21850.57|0
1645011660000|2022-02-16 11:41:00|21850.59|21850.59|21850.3|21850.3|21850.71|21850.71|21850.3|21850.3|0
1645011670000|2022-02-16 11:41:10|21850.28|21850.28|21850.98|21850.98|21850.98|21850.98|21850.28|21850.28|0
1645011680000|2022-02-16 11:41:20|21850.91|21850.91|21850.63|21850.63|21850.98|21850.98|21850.63|21850.63|0
1645011690000|2022-02-16 11:41:30|21850.7|21850.7|21851|21851|21851.25|21851.25|21850.65|21850.65|0
1645011700000|2022-02-16 11:41:40|21851.14|21851.14|21851.03|21851.03|21851.14|21851.14|21850.92|21850.92|0
1645011710000|2022-02-16 11:41:50|21850.92|21850.92|21851.24|21851.24|21851.24|21851.24|21850.82|21850.82|0
1645011720000|2022-02-16 11:42:00|21851.28|21851.28|21851.31|21851.31|21851.31|21851.31|21851.03|21851.03|0
1645011730000|2022-02-16 11:42:10|21851.14|21851.14|21851.21|21851.21|21851.33|21851.33|21851.14|21851.14|0
1645011740000|2022-02-16 11:42:20|21851.18|21851.18|21851.21|21851.21|21851.24|21851.24|21851.18|21851.18|0
1645011750000|2022-02-16 11:42:30|21851.08|21851.08|21850.79|21850.79|21851.08|21851.08|21850.79|21850.79|0
1645011760000|2022-02-16 11:42:40|21850.96|21850.96|21850.84|21850.84|21850.98|21850.98|21850.75|21850.75|0
1645011770000|2022-02-16 11:42:50|21850.79|21850.79|21850.47|21850.47|21850.79|21850.79|21850.46|21850.46|0
1645011780000|2022-02-16 11:43:00|21850.43|21850.43|21850.74|21850.74|21850.86|21850.86|21850.43|21850.43|0
1645011790000|2022-02-16 11:43:10|21850.78|21850.78|21850.87|21850.87|21850.99|21850.99|21850.74|21850.74|0
1645011800000|2022-02-16 11:43:20|21850.82|21850.82|21852.2|21852.2|21852.25|21852.25|21850.82|21850.82|0
1645011810000|2022-02-16 11:43:30|21852.27|21852.27|21852.54|21852.54|21852.58|21852.58|21852.27|21852.27|0
1645011820000|2022-02-16 11:43:40|21852.68|21852.68|21852.91|21852.91|21852.91|21852.91|21852.57|21852.57|0
1645011830000|2022-02-16 11:43:50|21853.13|21853.13|21853.33|21853.33|21853.89|21853.89|21853.13|21853.13|0
1645011840000|2022-02-16 11:44:00|21853.71|21853.71|21853.81|21853.81|21853.86|21853.86|21853.71|21853.71|0
1645011850000|2022-02-16 11:44:10|21854.06|21854.06|21854.36|21854.36|21854.5|21854.5|21853.97|21853.97|0
1645011860000|2022-02-16 11:44:20|21854.29|21854.29|21854.81|21854.81|21854.81|21854.81|21854.29|21854.29|0
1645011870000|2022-02-16 11:44:30|21854.74|21854.74|21855.11|21855.11|21855.17|21855.17|21854.71|21854.71|0
1645011880000|2022-02-16 11:44:40|21855.18|21855.18|21855.56|21855.56|21855.62|21855.62|21854.96|21854.96|0
1645011890000|2022-02-16 11:44:50|21855.6|21855.6|21855.79|21855.79|21855.94|21855.94|21855.54|21855.54|0
1645011900000|2022-02-16 11:45:00|21855.7|21855.7|21855.5|21855.5|21855.95|21855.95|21855.46|21855.46|0
1645011910000|2022-02-16 11:45:10|21855.15|21855.15|21855.7|21855.7|21855.85|21855.85|21855.15|21855.15|0
1645011920000|2022-02-16 11:45:20|21855.63|21855.63|21857.06|21857.06|21857.06|21857.06|21855.63|21855.63|0
1645011930000|2022-02-16 11:45:30|21856.95|21856.95|21856.83|21856.83|21856.99|21856.99|21856.63|21856.63|0
1645011940000|2022-02-16 11:45:40|21856.85|21856.85|21857.11|21857.11|21857.11|21857.11|21856.85|21856.85|0
1645011950000|2022-02-16 11:45:50|21857.02|21857.02|21856.52|21856.52|21857.07|21857.07|21856.52|21856.52|0
1645011960000|2022-02-16 11:46:00|21856.64|21856.64|21856.46|21856.46|21856.79|21856.79|21856.46|21856.46|0
1645011970000|2022-02-16 11:46:10|21856.53|21856.53|21855.86|21855.86|21856.63|21856.63|21855.86|21855.86|0
1645011980000|2022-02-16 11:46:20|21855.82|21855.82|21855.37|21855.37|21855.86|21855.86|21855.3|21855.3|0
1645011990000|2022-02-16 11:46:30|21855.41|21855.41|21854.39|21854.39|21855.43|21855.43|21854.39|21854.39|0
1645012000000|2022-02-16 11:46:40|21854.53|21854.53|21854.65|21854.65|21854.73|21854.73|21854.43|21854.43|0
1645012010000|2022-02-16 11:46:50|21854.56|21854.56|21854.36|21854.36|21854.56|21854.56|21854.36|21854.36|0
1645012020000|2022-02-16 11:47:00|21854.39|21854.39|21853.67|21853.67|21854.39|21854.39|21853.66|21853.66|0
1645012030000|2022-02-16 11:47:10|21853.75|21853.75|21853.58|21853.58|21853.98|21853.98|21853.58|21853.58|0
1645012040000|2022-02-16 11:47:20|21853.52|21853.52|21853.95|21853.95|21854.14|21854.14|21853.52|21853.52|0
1645012050000|2022-02-16 11:47:30|21854.02|21854.02|21854.01|21854.01|21854.28|21854.28|21853.97|21853.97|0
1645012060000|2022-02-16 11:47:40|21854.12|21854.12|21854.26|21854.26|21854.31|21854.31|21854.01|21854.01|0
1645012070000|2022-02-16 11:47:50|21854.22|21854.22|21854.28|21854.28|21854.28|21854.28|21854.22|21854.22|0
1645012080000|2022-02-16 11:48:00|21854.19|21854.19|21853.95|21853.95|21854.25|21854.25|21853.95|21853.95|0
1645012090000|2022-02-16 11:48:10|21853.67|21853.67|21853.88|21853.88|21853.88|21853.88|21853.59|21853.59|0
1645012100000|2022-02-16 11:48:20|21853.82|21853.82|21854.35|21854.35|21854.38|21854.38|21853.82|21853.82|0
1645012110000|2022-02-16 11:48:30|21854.41|21854.41|21854.66|21854.66|21854.66|21854.66|21854.41|21854.41|0
1645012120000|2022-02-16 11:48:40|21854.62|21854.62|21854.81|21854.81|21854.81|21854.81|21854.62|21854.62|0
1645012130000|2022-02-16 11:48:50|21854.71|21854.71|21854.49|21854.49|21854.78|21854.78|21854.46|21854.46|0
1645012140000|2022-02-16 11:49:00|21854.43|21854.43|21854.34|21854.34|21854.43|21854.43|21854.34|21854.34|0
1645012150000|2022-02-16 11:49:10|21854.48|21854.48|21854.47|21854.47|21854.48|21854.48|21854.34|21854.34|0
1645012160000|2022-02-16 11:49:20|21854.37|21854.37|21854.35|21854.35|21854.59|21854.59|21854.16|21854.16|0
1645012170000|2022-02-16 11:49:30|21854.28|21854.28|21854.56|21854.56|21854.56|21854.56|21854.28|21854.28|0
1645012180000|2022-02-16 11:49:40|21854.66|21854.66|21855.01|21855.01|21855.01|21855.01|21854.59|21854.59|0
1645012190000|2022-02-16 11:49:50|21854.83|21854.83|21854.89|21854.89|21854.89|21854.89|21854.8|21854.8|0
1645012200000|2022-02-16 11:50:00|21854.8|21854.8|21855.06|21855.06|21855.13|21855.13|21854.8|21854.8|0
1645012210000|2022-02-16 11:50:10|21855.16|21855.16|21855.26|21855.26|21855.26|21855.26|21855.04|21855.04|0
1645012220000|2022-02-16 11:50:20|21855.38|21855.38|21855.27|21855.27|21855.38|21855.38|21855.27|21855.27|0
1645012230000|2022-02-16 11:50:30|21855.22|21855.22|21855.32|21855.32|21855.32|21855.32|21855.22|21855.22|0
1645012240000|2022-02-16 11:50:40|21855.29|21855.29|21855.56|21855.56|21855.56|21855.56|21855.29|21855.29|0
1645012250000|2022-02-16 11:50:50|21855.82|21855.82|21855.53|21855.53|21855.82|21855.82|21855.53|21855.53|0
1645012260000|2022-02-16 11:51:00|21855.6|21855.6|21855.57|21855.57|21855.99|21855.99|21855.57|21855.57|0
1645012270000|2022-02-16 11:51:10|21855.49|21855.49|21855.46|21855.46|21855.63|21855.63|21855.46|21855.46|0
1645012280000|2022-02-16 11:51:20|21855.21|21855.21|21855.21|21855.21|21855.21|21855.21|21855.21|21855.21|0
1645012290000|2022-02-16 11:51:30|21855.07|21855.07|21854.18|21854.18|21855.07|21855.07|21854.18|21854.18|0
1645012300000|2022-02-16 11:51:40|21854.13|21854.13|21853.69|21853.69|21854.24|21854.24|21853.69|21853.69|0
1645012310000|2022-02-16 11:51:50|21853.74|21853.74|21853.19|21853.19|21853.74|21853.74|21853.14|21853.14|0
1645012320000|2022-02-16 11:52:00|21853.15|21853.15|21853.37|21853.37|21853.37|21853.37|21853.15|21853.15|0
1645012330000|2022-02-16 11:52:10|21853.34|21853.34|21853.9|21853.9|21853.98|21853.98|21853.34|21853.34|0
1645012340000|2022-02-16 11:52:20|21853.83|21853.83|21853.76|21853.76|21853.83|21853.83|21853.76|21853.76|0
1645012350000|2022-02-16 11:52:30|21853.62|21853.62|21853.43|21853.43|21853.62|21853.62|21853.43|21853.43|0
1645012360000|2022-02-16 11:52:40|21853.28|21853.28|21852.92|21852.92|21853.28|21853.28|21852.92|21852.92|0
1645012370000|2022-02-16 11:52:50|21852.82|21852.82|21852.88|21852.88|21852.88|21852.88|21852.78|21852.78|0
1645012380000|2022-02-16 11:53:00|21852.96|21852.96|21852.96|21852.96|21852.96|21852.96|21852.96|21852.96|0
1645012390000|2022-02-16 11:53:10|21853.1|21853.1|21851.69|21851.69|21853.1|21853.1|21851.69|21851.69|0
1645012400000|2022-02-16 11:53:20|21851.55|21851.55|21850.87|21850.87|21851.71|21851.71|21850.87|21850.87|0
1645012410000|2022-02-16 11:53:30|21850.89|21850.89|21850.71|21850.71|21850.89|21850.89|21850.6|21850.6|0
1645012420000|2022-02-16 11:53:40|21850.8|21850.8|21851.07|21851.07|21851.16|21851.16|21850.8|21850.8|0
1645012430000|2022-02-16 11:53:50|21850.91|21850.91|21850.95|21850.95|21851.06|21851.06|21850.85|21850.85|0
1645012440000|2022-02-16 11:54:00|21850.97|21850.97|21849.9|21849.9|21851.04|21851.04|21849.9|21849.9|0
1645012450000|2022-02-16 11:54:10|21849.79|21849.79|21846.86|21846.86|21849.79|21849.79|21846.75|21846.75|0
1645012460000|2022-02-16 11:54:20|21846.82|21846.82|21846.03|21846.03|21846.84|21846.84|21846.03|21846.03|0
1645012470000|2022-02-16 11:54:30|21846|21846|21844.1|21844.1|21846|21846|21844.06|21844.06|0
1645012480000|2022-02-16 11:54:40|21844.05|21844.05|21844.12|21844.12|21844.2|21844.2|21843.94|21843.94|0
1645012490000|2022-02-16 11:54:50|21844.07|21844.07|21844.46|21844.46|21844.5|21844.5|21844.07|21844.07|0
1645012500000|2022-02-16 11:55:00|21844.37|21844.37|21843.52|21843.52|21844.37|21844.37|21843.52|21843.52|0
1645012510000|2022-02-16 11:55:10|21843.64|21843.64|21843.67|21843.67|21843.78|21843.78|21843.33|21843.33|0
1645012520000|2022-02-16 11:55:20|21843.7|21843.7|21843.9|21843.9|21844.11|21844.11|21843.7|21843.7|0
1645012530000|2022-02-16 11:55:30|21843.84|21843.84|21844.08|21844.08|21844.08|21844.08|21843.71|21843.71|0
1645012540000|2022-02-16 11:55:40|21844.19|21844.19|21845.11|21845.11|21845.11|21845.11|21843.95|21843.95|0
1645012550000|2022-02-16 11:55:50|21845.18|21845.18|21844.97|21844.97|21845.18|21845.18|21844.92|21844.92|0
1645012560000|2022-02-16 11:56:00|21844.9|21844.9|21845.47|21845.47|21845.47|21845.47|21844.9|21844.9|0
1645012570000|2022-02-16 11:56:10|21845.52|21845.52|21844.96|21844.96|21845.52|21845.52|21844.96|21844.96|0
1645012580000|2022-02-16 11:56:20|21845.03|21845.03|21844.99|21844.99|21845.08|21845.08|21844.9|21844.9|0
1645012590000|2022-02-16 11:56:30|21845.2|21845.2|21845.25|21845.25|21845.52|21845.52|21845.2|21845.2|0
1645012600000|2022-02-16 11:56:40|21845.18|21845.18|21844.83|21844.83|21845.18|21845.18|21844.83|21844.83|0
1645012610000|2022-02-16 11:56:50|21844.81|21844.81|21844.71|21844.71|21844.91|21844.91|21844.71|21844.71|0
1645012620000|2022-02-16 11:57:00|21844.85|21844.85|21845.18|21845.18|21845.26|21845.26|21844.85|21844.85|0
1645012630000|2022-02-16 11:57:10|21845.21|21845.21|21845.19|21845.19|21845.21|21845.21|21845.01|21845.01|0
1645012640000|2022-02-16 11:57:20|21845.15|21845.15|21845.3|21845.3|21845.3|21845.3|21845.12|21845.12|0
1645012650000|2022-02-16 11:57:30|21845.24|21845.24|21845.77|21845.77|21845.77|21845.77|21845.24|21845.24|0
1645012660000|2022-02-16 11:57:40|21845.73|21845.73|21845.72|21845.72|21845.73|21845.73|21845.68|21845.68|0
1645012670000|2022-02-16 11:57:50|21845.77|21845.77|21845.77|21845.77|21845.8|21845.8|21845.77|21845.77|0
1645012680000|2022-02-16 11:58:00|21845.7|21845.7|21845.81|21845.81|21845.89|21845.89|21845.61|21845.61|0
1645012690000|2022-02-16 11:58:10|21845.55|21845.55|21845.13|21845.13|21845.6|21845.6|21845.13|21845.13|0
1645012700000|2022-02-16 11:58:20|21845.17|21845.17|21845.06|21845.06|21845.35|21845.35|21845.06|21845.06|0
1645012710000|2022-02-16 11:58:30|21845.11|21845.11|21844.87|21844.87|21845.11|21845.11|21844.87|21844.87|0
1645012720000|2022-02-16 11:58:40|21844.9|21844.9|21845|21845|21845|21845|21844.5|21844.5|0
1645012730000|2022-02-16 11:58:50|21845.09|21845.09|21844.01|21844.01|21845.18|21845.18|21843.99|21843.99|0
1645012740000|2022-02-16 11:59:00|21843.97|21843.97|21843.72|21843.72|21843.97|21843.97|21843.7|21843.7|0
1645012750000|2022-02-16 11:59:10|21843.66|21843.66|21843.5|21843.5|21843.66|21843.66|21843.42|21843.42|0
1645012760000|2022-02-16 11:59:20|21843.4|21843.4|21843.1|21843.1|21843.4|21843.4|21842.99|21842.99|0
1645012770000|2022-02-16 11:59:30|21843.17|21843.17|21842.37|21842.37|21843.17|21843.17|21842.28|21842.28|0
1645012780000|2022-02-16 11:59:40|21842.43|21842.43|21841.86|21841.86|21842.45|21842.45|21841.79|21841.79|0
1645012790000|2022-02-16 11:59:50|21841.74|21841.74|21841.61|21841.61|21842.22|21842.22|21841.61|21841.61|0
1645012800000|2022-02-16 12:00:00|21841.29|21841.29|21840.9|21840.9|21841.43|21841.43|21840.82|21840.82|0
1645012810000|2022-02-16 12:00:10|21840.85|21840.85|21839.97|21839.97|21840.89|21840.89|21839.97|21839.97|0
1645012820000|2022-02-16 12:00:20|21839.54|21839.54|21839.13|21839.13|21839.54|21839.54|21839.13|21839.13|0
1645012830000|2022-02-16 12:00:30|21839.19|21839.19|21838.41|21838.41|21839.28|21839.28|21838.41|21838.41|0
1645012840000|2022-02-16 12:00:40|21838.34|21838.34|21838.3|21838.3|21838.59|21838.59|21838.3|21838.3|0
1645012850000|2022-02-16 12:00:50|21838.12|21838.12|21837.85|21837.85|21838.12|21838.12|21837.82|21837.82|0
1645012860000|2022-02-16 12:01:00|21837.77|21837.77|21837.71|21837.71|21837.77|21837.77|21837.64|21837.64|0
1645012870000|2022-02-16 12:01:10|21837.89|21837.89|21838.95|21838.95|21838.95|21838.95|21837.87|21837.87|0
1645012880000|2022-02-16 12:01:20|21839.03|21839.03|21838.26|21838.26|21839.03|21839.03|21838.26|21838.26|0
1645012890000|2022-02-16 12:01:30|21838.23|21838.23|21838.19|21838.19|21838.23|21838.23|21838.02|21838.02|0
1645012900000|2022-02-16 12:01:40|21838.23|21838.23|21838.34|21838.34|21838.44|21838.44|21838.23|21838.23|0
1645012910000|2022-02-16 12:01:50|21838.43|21838.43|21837.05|21837.05|21838.43|21838.43|21837.05|21837.05|0
1645012920000|2022-02-16 12:02:00|21836.96|21836.96|21837.31|21837.31|21837.42|21837.42|21836.72|21836.72|0
1645012930000|2022-02-16 12:02:10|21837.26|21837.26|21837.21|21837.21|21837.26|21837.26|21836.85|21836.85|0
1645012940000|2022-02-16 12:02:20|21837.2|21837.2|21837.51|21837.51|21837.65|21837.65|21837.2|21837.2|0
1645012950000|2022-02-16 12:02:30|21837.44|21837.44|21837.38|21837.38|21837.46|21837.46|21837.18|21837.18|0
1645012960000|2022-02-16 12:02:40|21837.26|21837.26|21837.59|21837.59|21837.59|21837.59|21837.26|21837.26|0
1645012970000|2022-02-16 12:02:50|21837.46|21837.46|21837.77|21837.77|21837.77|21837.77|21837.35|21837.35|0
1645012980000|2022-02-16 12:03:00|21837.8|21837.8|21837.99|21837.99|21838.07|21838.07|21837.8|21837.8|0
1645012990000|2022-02-16 12:03:10|21837.92|21837.92|21837.39|21837.39|21837.92|21837.92|21837.23|21837.23|0
1645013000000|2022-02-16 12:03:20|21837.47|21837.47|21837.33|21837.33|21837.71|21837.71|21837.23|21837.23|0
1645013010000|2022-02-16 12:03:30|21837.36|21837.36|21837.7|21837.7|21837.7|21837.7|21837.36|21837.36|0
1645013020000|2022-02-16 12:03:40|21837.8|21837.8|21838.06|21838.06|21838.22|21838.22|21837.8|21837.8|0
1645013030000|2022-02-16 12:03:50|21838.21|21838.21|21838.25|21838.25|21838.44|21838.44|21838.15|21838.15|0
1645013040000|2022-02-16 12:04:00|21838.34|21838.34|21838.72|21838.72|21838.72|21838.72|21838.34|21838.34|0
1645013050000|2022-02-16 12:04:10|21838.65|21838.65|21838.49|21838.49|21838.79|21838.79|21838.49|21838.49|0
1645013060000|2022-02-16 12:04:20|21838.51|21838.51|21838.53|21838.53|21838.56|21838.56|21838.47|21838.47|0
1645013070000|2022-02-16 12:04:30|21838.57|21838.57|21838.04|21838.04|21838.57|21838.57|21838.04|21838.04|0
1645013080000|2022-02-16 12:04:40|21837.97|21837.97|21838.15|21838.15|21838.15|21838.15|21837.97|21837.97|0
1645013090000|2022-02-16 12:04:50|21838.2|21838.2|21838.27|21838.27|21838.27|21838.27|21838.15|21838.15|0
1645013100000|2022-02-16 12:05:00|21838.13|21838.13|21838.5|21838.5|21838.5|21838.5|21838.13|21838.13|0
1645013110000|2022-02-16 12:05:10|21838.55|21838.55|21838.38|21838.38|21838.55|21838.55|21838.33|21838.33|0
1645013120000|2022-02-16 12:05:20|21838.35|21838.35|21838.49|21838.49|21838.49|21838.49|21838.35|21838.35|0
1645013130000|2022-02-16 12:05:30|21838.63|21838.63|21838.91|21838.91|21838.97|21838.97|21838.63|21838.63|0
1645013140000|2022-02-16 12:05:40|21838.88|21838.88|21838.93|21838.93|21839.13|21839.13|21838.88|21838.88|0
1645013150000|2022-02-16 12:05:50|21839.26|21839.26|21839.31|21839.31|21839.46|21839.46|21839.16|21839.16|0
1645013160000|2022-02-16 12:06:00|21839.17|21839.17|21839.65|21839.65|21839.65|21839.65|21839.05|21839.05|0
1645013170000|2022-02-16 12:06:10|21839.57|21839.57|21839.86|21839.86|21839.91|21839.91|21839.57|21839.57|0
1645013180000|2022-02-16 12:06:20|21839.79|21839.79|21839.86|21839.86|21839.91|21839.91|21839.79|21839.79|0
1645013190000|2022-02-16 12:06:30|21839.8|21839.8|21839.75|21839.75|21839.81|21839.81|21839.66|21839.66|0
1645013200000|2022-02-16 12:06:40|21839.81|21839.81|21839.27|21839.27|21839.81|21839.81|21839.21|21839.21|0
1645013210000|2022-02-16 12:06:50|21838.95|21838.95|21838.43|21838.43|21838.95|21838.95|21838.43|21838.43|0
1645013220000|2022-02-16 12:07:00|21838.54|21838.54|21838.8|21838.8|21838.8|21838.8|21838.4|21838.4|0
1645013230000|2022-02-16 12:07:10|21838.73|21838.73|21838.87|21838.87|21838.87|21838.87|21838.73|21838.73|0
1645013240000|2022-02-16 12:07:20|21839.03|21839.03|21838.88|21838.88|21839.03|21839.03|21838.88|21838.88|0
1645013250000|2022-02-16 12:07:30|21838.68|21838.68|21838.43|21838.43|21838.7|21838.7|21838.43|21838.43|0
1645013260000|2022-02-16 12:07:40|21838.55|21838.55|21838.27|21838.27|21838.55|21838.55|21838.27|21838.27|0
1645013270000|2022-02-16 12:07:50|21838.34|21838.34|21838.53|21838.53|21838.67|21838.67|21838.25|21838.25|0
1645013280000|2022-02-16 12:08:00|21838.57|21838.57|21838.47|21838.47|21838.63|21838.63|21838.39|21838.39|0
1645013290000|2022-02-16 12:08:10|21838.35|21838.35|21837.98|21837.98|21838.43|21838.43|21837.86|21837.86|0
1645013300000|2022-02-16 12:08:20|21838.01|21838.01|21838.53|21838.53|21838.53|21838.53|21838.01|21838.01|0
1645013310000|2022-02-16 12:08:30|21838.46|21838.46|21838.92|21838.92|21838.96|21838.96|21838.46|21838.46|0
1645013320000|2022-02-16 12:08:40|21838.98|21838.98|21838.75|21838.75|21838.98|21838.98|21838.69|21838.69|0
1645013330000|2022-02-16 12:08:50|21838.77|21838.77|21839.23|21839.23|21839.23|21839.23|21838.77|21838.77|0
1645013340000|2022-02-16 12:09:00|21839.54|21839.54|21839.06|21839.06|21839.7|21839.7|21839.06|21839.06|0
1645013350000|2022-02-16 12:09:10|21839.01|21839.01|21838.18|21838.18|21839.01|21839.01|21838.18|21838.18|0
1645013360000|2022-02-16 12:09:20|21838.25|21838.25|21838.07|21838.07|21838.27|21838.27|21838.04|21838.04|0
1645013370000|2022-02-16 12:09:30|21837.92|21837.92|21837.73|21837.73|21837.95|21837.95|21837.73|21837.73|0
1645013380000|2022-02-16 12:09:40|21837.6|21837.6|21837.43|21837.43|21837.72|21837.72|21837.43|21837.43|0
1645013390000|2022-02-16 12:09:50|21837.54|21837.54|21837.21|21837.21|21837.54|21837.54|21837.21|21837.21|0
1645013400000|2022-02-16 12:10:00|21837.41|21837.41|21836.81|21836.81|21837.41|21837.41|21836.56|21836.56|0
1645013410000|2022-02-16 12:10:10|21836.88|21836.88|21836.88|21836.88|21836.95|21836.95|21836.67|21836.67|0
1645013420000|2022-02-16 12:10:20|21836.94|21836.94|21836|21836|21836.94|21836.94|21835.88|21835.88|0
1645013430000|2022-02-16 12:10:30|21835.94|21835.94|21836.01|21836.01|21836.02|21836.02|21835.93|21835.93|0
1645013440000|2022-02-16 12:10:40|21835.92|21835.92|21835.7|21835.7|21835.92|21835.92|21835.63|21835.63|0
1645013450000|2022-02-16 12:10:50|21835.87|21835.87|21835.82|21835.82|21835.87|21835.87|21835.82|21835.82|0
1645013460000|2022-02-16 12:11:00|21835.76|21835.76|21835.58|21835.58|21835.82|21835.82|21835.54|21835.54|0
1645013470000|2022-02-16 12:11:10|21835.72|21835.72|21835.82|21835.82|21835.96|21835.96|21835.72|21835.72|0
1645013480000|2022-02-16 12:11:20|21836.04|21836.04|21835.98|21835.98|21836.04|21836.04|21835.98|21835.98|0
1645013490000|2022-02-16 12:11:30|21835.92|21835.92|21835.86|21835.86|21835.92|21835.92|21835.86|21835.86|0
1645013500000|2022-02-16 12:11:40|21835.98|21835.98|21835.61|21835.61|21836.12|21836.12|21835.58|21835.58|0
1645013510000|2022-02-16 12:11:50|21835.75|21835.75|21835.94|21835.94|21835.94|21835.94|21835.75|21835.75|0
1645013520000|2022-02-16 12:12:00|21835.89|21835.89|21834.9|21834.9|21835.89|21835.89|21834.9|21834.9|0
1645013530000|2022-02-16 12:12:10|21834.83|21834.83|21834.64|21834.64|21834.83|21834.83|21834.64|21834.64|0
1645013540000|2022-02-16 12:12:20|21834.57|21834.57|21834.6|21834.6|21834.81|21834.81|21834.56|21834.56|0
1645013550000|2022-02-16 12:12:30|21834.75|21834.75|21834.72|21834.72|21835.03|21835.03|21834.72|21834.72|0
1645013560000|2022-02-16 12:12:40|21834.76|21834.76|21834.94|21834.94|21835.04|21835.04|21834.76|21834.76|0
1645013570000|2022-02-16 12:12:50|21834.97|21834.97|21834.64|21834.64|21834.97|21834.97|21834.56|21834.56|0
1645013580000|2022-02-16 12:13:00|21834.84|21834.84|21835.75|21835.75|21835.75|21835.75|21834.78|21834.78|0
1645013590000|2022-02-16 12:13:10|21835.62|21835.62|21835.79|21835.79|21835.9|21835.9|21835.6|21835.6|0
1645013600000|2022-02-16 12:13:20|21835.75|21835.75|21835.87|21835.87|21835.87|21835.87|21835.68|21835.68|0
1645013610000|2022-02-16 12:13:30|21835.77|21835.77|21836.03|21836.03|21836.23|21836.23|21835.77|21835.77|0
1645013620000|2022-02-16 12:13:40|21835.93|21835.93|21835.89|21835.89|21836.16|21836.16|21835.69|21835.69|0
1645013630000|2022-02-16 12:13:50|21835.79|21835.79|21838.18|21838.18|21838.41|21838.41|21835.73|21835.73|0
1645013640000|2022-02-16 12:14:00|21838.07|21838.07|21838.27|21838.27|21838.64|21838.64|21838.07|21838.07|0
1645013650000|2022-02-16 12:14:10|21838.1|21838.1|21838.04|21838.04|21838.1|21838.1|21837.93|21837.93|0
1645013660000|2022-02-16 12:14:20|21837.98|21837.98|21837.63|21837.63|21837.98|21837.98|21837.63|21837.63|0
1645013670000|2022-02-16 12:14:30|21837.66|21837.66|21837.35|21837.35|21837.67|21837.67|21837.35|21837.35|0
1645013680000|2022-02-16 12:14:40|21837.38|21837.38|21837.42|21837.42|21837.54|21837.54|21837.38|21837.38|0
1645013690000|2022-02-16 12:14:50|21837.48|21837.48|21837.94|21837.94|21837.94|21837.94|21837.48|21837.48|0
1645013700000|2022-02-16 12:15:00|21837.82|21837.82|21837.91|21837.91|21838.12|21838.12|21837.82|21837.82|0
1645013710000|2022-02-16 12:15:10|21837.94|21837.94|21838.25|21838.25|21838.25|21838.25|21837.94|21837.94|0
1645013720000|2022-02-16 12:15:20|21838.14|21838.14|21837.95|21837.95|21838.21|21838.21|21837.86|21837.86|0
1645013740000|2022-02-16 12:15:40|21837.9|21837.9|21837.9|21837.9|21837.9|21837.9|21837.9|21837.9|0
1645013750000|2022-02-16 12:15:50|21837.67|21837.67|21837.69|21837.69|21837.82|21837.82|21837.67|21837.67|0
1645013760000|2022-02-16 12:16:00|21837.59|21837.59|21837.47|21837.47|21837.59|21837.59|21837.26|21837.26|0
1645013770000|2022-02-16 12:16:10|21837.51|21837.51|21837.31|21837.31|21837.62|21837.62|21837.31|21837.31|0
1645013780000|2022-02-16 12:16:20|21837.29|21837.29|21837.04|21837.04|21837.29|21837.29|21837.01|21837.01|0
1645013790000|2022-02-16 12:16:30|21837.02|21837.02|21836.94|21836.94|21837.02|21837.02|21836.94|21836.94|0
1645013800000|2022-02-16 12:16:40|21836.74|21836.74|21835.98|21835.98|21836.78|21836.78|21835.98|21835.98|0
1645013810000|2022-02-16 12:16:50|21835.83|21835.83|21835.83|21835.83|21835.83|21835.83|21835.83|21835.83|0
1645013820000|2022-02-16 12:17:00|21835.86|21835.86|21836.04|21836.04|21836.04|21836.04|21835.82|21835.82|0
1645013830000|2022-02-16 12:17:10|21836.07|21836.07|21836.27|21836.27|21836.32|21836.32|21836.07|21836.07|0
1645013840000|2022-02-16 12:17:20|21836.3|21836.3|21836.12|21836.12|21836.33|21836.33|21836.12|21836.12|0
1645013850000|2022-02-16 12:17:30|21836.05|21836.05|21836.2|21836.2|21836.29|21836.29|21835.99|21835.99|0
1645013860000|2022-02-16 12:17:40|21836.16|21836.16|21836.49|21836.49|21836.49|21836.49|21836.16|21836.16|0
1645013870000|2022-02-16 12:17:50|21836.39|21836.39|21836.44|21836.44|21836.44|21836.44|21836.21|21836.21|0
1645013880000|2022-02-16 12:18:00|21836.6|21836.6|21836.69|21836.69|21836.69|21836.69|21836.54|21836.54|0
1645013890000|2022-02-16 12:18:10|21837.09|21837.09|21836.95|21836.95|21837.09|21837.09|21836.87|21836.87|0
1645013900000|2022-02-16 12:18:20|21837.02|21837.02|21836.81|21836.81|21837.02|21837.02|21836.74|21836.74|0
1645013910000|2022-02-16 12:18:30|21836.96|21836.96|21837.36|21837.36|21837.36|21837.36|21836.91|21836.91|0
1645013920000|2022-02-16 12:18:40|21837.47|21837.47|21837.74|21837.74|21837.85|21837.85|21837.47|21837.47|0
1645013930000|2022-02-16 12:18:50|21837.96|21837.96|21837.86|21837.86|21838.07|21838.07|21837.86|21837.86|0
1645013940000|2022-02-16 12:19:00|21838|21838|21838.02|21838.02|21838.09|21838.09|21838|21838|0
1645013950000|2022-02-16 12:19:10|21838.08|21838.08|21838.79|21838.79|21838.79|21838.79|21838.08|21838.08|0
1645013960000|2022-02-16 12:19:20|21838.72|21838.72|21839.31|21839.31|21839.31|21839.31|21838.72|21838.72|0
1645013970000|2022-02-16 12:19:30|21839.54|21839.54|21839.16|21839.16|21839.61|21839.61|21839.16|21839.16|0
1645013980000|2022-02-16 12:19:40|21839.33|21839.33|21839.49|21839.49|21839.49|21839.49|21839.33|21839.33|0
1645013990000|2022-02-16 12:19:50|21839.53|21839.53|21839.67|21839.67|21839.67|21839.67|21839.31|21839.31|0
1645014000000|2022-02-16 12:20:00|21839.79|21839.79|21839.6|21839.6|21839.86|21839.86|21839.6|21839.6|0
1645014010000|2022-02-16 12:20:10|21839.55|21839.55|21839.7|21839.7|21839.7|21839.7|21839.47|21839.47|0
1645014020000|2022-02-16 12:20:20|21839.84|21839.84|21840.41|21840.41|21840.41|21840.41|21839.84|21839.84|0
1645014030000|2022-02-16 12:20:30|21840.44|21840.44|21840.23|21840.23|21840.44|21840.44|21840.16|21840.16|0
1645014040000|2022-02-16 12:20:40|21840.37|21840.37|21840.4|21840.4|21840.4|21840.4|21840.35|21840.35|0
1645014050000|2022-02-16 12:20:50|21840.47|21840.47|21840.09|21840.09|21840.47|21840.47|21840.09|21840.09|0
1645014060000|2022-02-16 12:21:00|21840.13|21840.13|21839.86|21839.86|21840.13|21840.13|21839.86|21839.86|0
1645014070000|2022-02-16 12:21:10|21840|21840|21839.87|21839.87|21840.04|21840.04|21839.87|21839.87|0
1645014080000|2022-02-16 12:21:20|21839.91|21839.91|21839.84|21839.84|21839.91|21839.91|21839.59|21839.59|0
1645014090000|2022-02-16 12:21:30|21839.89|21839.89|21840.09|21840.09|21840.14|21840.14|21839.89|21839.89|0
1645014100000|2022-02-16 12:21:40|21840.22|21840.22|21840.32|21840.32|21840.32|21840.32|21840.15|21840.15|0
1645014110000|2022-02-16 12:21:50|21840.34|21840.34|21840.56|21840.56|21840.59|21840.59|21840.29|21840.29|0
1645014120000|2022-02-16 12:22:00|21840.51|21840.51|21838.73|21838.73|21840.66|21840.66|21838.73|21838.73|0
1645014130000|2022-02-16 12:22:10|21838.76|21838.76|21838.66|21838.66|21838.76|21838.76|21838.62|21838.62|0
1645014140000|2022-02-16 12:22:20|21838.62|21838.62|21840.43|21840.43|21840.56|21840.56|21838.53|21838.53|0
1645014150000|2022-02-16 12:22:30|21840.85|21840.85|21840.41|21840.41|21840.94|21840.94|21840.41|21840.41|0
1645014160000|2022-02-16 12:22:40|21840.27|21840.27|21839.97|21839.97|21840.27|21840.27|21839.93|21839.93|0
1645014170000|2022-02-16 12:22:50|21839.92|21839.92|21840.02|21840.02|21840.08|21840.08|21839.87|21839.87|0
1645014180000|2022-02-16 12:23:00|21839.96|21839.96|21840.45|21840.45|21840.45|21840.45|21839.96|21839.96|0
1645014190000|2022-02-16 12:23:10|21840.6|21840.6|21840.77|21840.77|21840.77|21840.77|21840.6|21840.6|0
1645014200000|2022-02-16 12:23:20|21840.68|21840.68|21840.52|21840.52|21840.74|21840.74|21840.52|21840.52|0
1645014210000|2022-02-16 12:23:30|21840.59|21840.59|21840.85|21840.85|21840.85|21840.85|21840.39|21840.39|0
1645014220000|2022-02-16 12:23:40|21841.05|21841.05|21840.98|21840.98|21841.26|21841.26|21840.98|21840.98|0
1645014230000|2022-02-16 12:23:50|21840.91|21840.91|21840.93|21840.93|21841.18|21841.18|21840.85|21840.85|0
1645014240000|2022-02-16 12:24:00|21840.72|21840.72|21838.69|21838.69|21840.91|21840.91|21838.69|21838.69|0
1645014250000|2022-02-16 12:24:10|21838.57|21838.57|21837.15|21837.15|21838.75|21838.75|21837.03|21837.03|0
1645014260000|2022-02-16 12:24:20|21837.09|21837.09|21837.63|21837.63|21837.77|21837.77|21837.02|21837.02|0
1645014270000|2022-02-16 12:24:30|21837.7|21837.7|21838.02|21838.02|21838.02|21838.02|21837.7|21837.7|0
1645014280000|2022-02-16 12:24:40|21838.09|21838.09|21838.25|21838.25|21838.48|21838.48|21838.09|21838.09|0
1645014290000|2022-02-16 12:24:50|21838.2|21838.2|21838.2|21838.2|21838.2|21838.2|21838.06|21838.06|0
1645014300000|2022-02-16 12:25:00|21838.13|21838.13|21839.62|21839.62|21839.62|21839.62|21838.13|21838.13|0
1645014310000|2022-02-16 12:25:10|21839.67|21839.67|21839.98|21839.98|21839.98|21839.98|21839.29|21839.29|0
1645014320000|2022-02-16 12:25:20|21840.26|21840.26|21841.34|21841.34|21841.34|21841.34|21840.21|21840.21|0
1645014330000|2022-02-16 12:25:30|21841.4|21841.4|21841.94|21841.94|21841.99|21841.99|21841.34|21841.34|0
1645014340000|2022-02-16 12:25:40|21841.98|21841.98|21842.09|21842.09|21842.31|21842.31|21841.92|21841.92|0
1645014350000|2022-02-16 12:25:50|21842.14|21842.14|21842.44|21842.44|21842.44|21842.44|21841.91|21841.91|0
1645014360000|2022-02-16 12:26:00|21842.49|21842.49|21843|21843|21843|21843|21842.49|21842.49|0
1645014370000|2022-02-16 12:26:10|21843.04|21843.04|21843.52|21843.52|21843.6|21843.6|21843.04|21843.04|0
1645014380000|2022-02-16 12:26:20|21843.58|21843.58|21844.18|21844.18|21844.24|21844.24|21843.58|21843.58|0
1645014390000|2022-02-16 12:26:30|21844.2|21844.2|21843.7|21843.7|21844.2|21844.2|21843.7|21843.7|0
1645014400000|2022-02-16 12:26:40|21843.74|21843.74|21843.74|21843.74|21843.74|21843.74|21843.74|21843.74|0
1645014410000|2022-02-16 12:26:50|21843.81|21843.81|21843.9|21843.9|21843.9|21843.9|21843.81|21843.81|0
1645014420000|2022-02-16 12:27:00|21844.04|21844.04|21844.21|21844.21|21844.21|21844.21|21844.01|21844.01|0
1645014430000|2022-02-16 12:27:10|21844.2|21844.2|21843.79|21843.79|21844.2|21844.2|21843.69|21843.69|0
1645014440000|2022-02-16 12:27:20|21843.74|21843.74|21843.7|21843.7|21843.78|21843.78|21843.64|21843.64|0
1645014450000|2022-02-16 12:27:30|21843.76|21843.76|21843.94|21843.94|21843.94|21843.94|21843.76|21843.76|0
1645014460000|2022-02-16 12:27:40|21843.86|21843.86|21843.6|21843.6|21843.99|21843.99|21843.6|21843.6|0
1645014470000|2022-02-16 12:27:50|21843.67|21843.67|21843.24|21843.24|21843.67|21843.67|21843.24|21843.24|0
1645014480000|2022-02-16 12:28:00|21843.31|21843.31|21843.09|21843.09|21843.31|21843.31|21842.8|21842.8|0
1645014490000|2022-02-16 12:28:10|21843.03|21843.03|21843.03|21843.03|21843.1|21843.1|21842.99|21842.99|0
1645014500000|2022-02-16 12:28:20|21843.16|21843.16|21843.86|21843.86|21843.88|21843.88|21843.16|21843.16|0
1645014510000|2022-02-16 12:28:30|21843.9|21843.9|21843.9|21843.9|21843.99|21843.99|21843.8|21843.8|0
1645014530000|2022-02-16 12:28:50|21843.95|21843.95|21844.4|21844.4|21844.4|21844.4|21843.66|21843.66|0
1645014540000|2022-02-16 12:29:00|21844.49|21844.49|21844.67|21844.67|21844.68|21844.68|21844.47|21844.47|0
1645014550000|2022-02-16 12:29:10|21844.74|21844.74|21844.72|21844.72|21844.83|21844.83|21844.53|21844.53|0
1645014560000|2022-02-16 12:29:20|21844.94|21844.94|21844.99|21844.99|21844.99|21844.99|21844.94|21844.94|0
1645014570000|2022-02-16 12:29:30|21844.85|21844.85|21844.54|21844.54|21844.85|21844.85|21844.54|21844.54|0
1645014580000|2022-02-16 12:29:40|21844.36|21844.36|21844.2|21844.2|21844.37|21844.37|21844.2|21844.2|0
1645014590000|2022-02-16 12:29:50|21844.22|21844.22|21844.27|21844.27|21844.31|21844.31|21844.22|21844.22|0
1645014600000|2022-02-16 12:30:00|21844.22|21844.22|21844.71|21844.71|21844.71|21844.71|21844.15|21844.15|0
1645014610000|2022-02-16 12:30:10|21844.85|21844.85|21844.99|21844.99|21845.29|21845.29|21844.85|21844.85|0
1645014620000|2022-02-16 12:30:20|21844.91|21844.91|21844.7|21844.7|21844.91|21844.91|21844.7|21844.7|0
1645014630000|2022-02-16 12:30:30|21844.59|21844.59|21844.43|21844.43|21844.75|21844.75|21844.43|21844.43|0
1645014640000|2022-02-16 12:30:40|21844.64|21844.64|21844.64|21844.64|21844.84|21844.84|21844.64|21844.64|0
1645014650000|2022-02-16 12:30:50|21844.57|21844.57|21844.68|21844.68|21844.68|21844.68|21844.57|21844.57|0
1645014660000|2022-02-16 12:31:00|21844.85|21844.85|21845.17|21845.17|21845.17|21845.17|21844.85|21844.85|0
1645014670000|2022-02-16 12:31:10|21845.21|21845.21|21845.46|21845.46|21845.51|21845.51|21845.21|21845.21|0
1645014680000|2022-02-16 12:31:20|21845.41|21845.41|21845.31|21845.31|21845.51|21845.51|21845.31|21845.31|0
1645014690000|2022-02-16 12:31:30|21845.25|21845.25|21845.18|21845.18|21845.53|21845.53|21845.18|21845.18|0
1645014700000|2022-02-16 12:31:40|21845.11|21845.11|21845.59|21845.59|21845.59|21845.59|21845.11|21845.11|0
1645014710000|2022-02-16 12:31:50|21845.83|21845.83|21845.83|21845.83|21845.83|21845.83|21845.83|21845.83|0
1645014720000|2022-02-16 12:32:00|21845.9|21845.9|21845.93|21845.93|21845.93|21845.93|21845.9|21845.9|0
1645014730000|2022-02-16 12:32:10|21846|21846|21845.73|21845.73|21846.07|21846.07|21845.73|21845.73|0
1645014740000|2022-02-16 12:32:20|21845.67|21845.67|21845.68|21845.68|21845.78|21845.78|21845.37|21845.37|0
1645014750000|2022-02-16 12:32:30|21845.73|21845.73|21845.52|21845.52|21845.76|21845.76|21845.52|21845.52|0
1645014760000|2022-02-16 12:32:40|21845.44|21845.44|21845.47|21845.47|21845.58|21845.58|21844.98|21844.98|0
1645014770000|2022-02-16 12:32:50|21845.41|21845.41|21845.35|21845.35|21845.41|21845.41|21845.35|21845.35|0
1645014780000|2022-02-16 12:33:00|21845.32|21845.32|21845.38|21845.38|21845.57|21845.57|21845.32|21845.32|0
1645014790000|2022-02-16 12:33:10|21845.5|21845.5|21845.06|21845.06|21845.64|21845.64|21845.06|21845.06|0
1645014800000|2022-02-16 12:33:20|21844.85|21844.85|21844.56|21844.56|21844.85|21844.85|21844.23|21844.23|0
1645014810000|2022-02-16 12:33:30|21844.49|21844.49|21845.06|21845.06|21845.12|21845.12|21844.31|21844.31|0
1645014820000|2022-02-16 12:33:40|21845.01|21845.01|21844.84|21844.84|21845.08|21845.08|21844.84|21844.84|0
1645014830000|2022-02-16 12:33:50|21844.77|21844.77|21844.49|21844.49|21844.85|21844.85|21844.49|21844.49|0
1645014840000|2022-02-16 12:34:00|21844.41|21844.41|21844.29|21844.29|21844.41|21844.41|21843.86|21843.86|0
1645014850000|2022-02-16 12:34:10|21844.36|21844.36|21844.27|21844.27|21844.47|21844.47|21844.26|21844.26|0
1645014860000|2022-02-16 12:34:20|21844.19|21844.19|21844.34|21844.34|21844.34|21844.34|21844.09|21844.09|0
1645014870000|2022-02-16 12:34:30|21844.22|21844.22|21844.39|21844.39|21844.55|21844.55|21844.14|21844.14|0
1645014880000|2022-02-16 12:34:40|21844.32|21844.32|21844.16|21844.16|21844.37|21844.37|21844.16|21844.16|0
1645014890000|2022-02-16 12:34:50|21844.37|21844.37|21844.2|21844.2|21844.37|21844.37|21844.16|21844.16|0
1645014900000|2022-02-16 12:35:00|21843.98|21843.98|21843.22|21843.22|21844.11|21844.11|21843.22|21843.22|0
1645014910000|2022-02-16 12:35:10|21843.33|21843.33|21841.01|21841.01|21843.65|21843.65|21841.01|21841.01|0
1645014920000|2022-02-16 12:35:20|21840.33|21840.33|21836.64|21836.64|21840.33|21840.33|21835.12|21835.12|0
1645014930000|2022-02-16 12:35:30|21836.67|21836.67|21836.49|21836.49|21836.8|21836.8|21836.38|21836.38|0
1645014940000|2022-02-16 12:35:40|21836.33|21836.33|21835.61|21835.61|21836.33|21836.33|21835.61|21835.61|0
1645014950000|2022-02-16 12:35:50|21835.67|21835.67|21835.62|21835.62|21835.86|21835.86|21835.6|21835.6|0
1645014960000|2022-02-16 12:36:00|21835.71|21835.71|21834.34|21834.34|21835.71|21835.71|21834.34|21834.34|0
1645014970000|2022-02-16 12:36:10|21834.29|21834.29|21834.27|21834.27|21834.45|21834.45|21834.02|21834.02|0
1645014980000|2022-02-16 12:36:20|21834.32|21834.32|21834.2|21834.2|21834.32|21834.32|21833.95|21833.95|0
1645014990000|2022-02-16 12:36:30|21834.31|21834.31|21834.9|21834.9|21834.9|21834.9|21834.22|21834.22|0
1645015000000|2022-02-16 12:36:40|21834.94|21834.94|21835.04|21835.04|21835.04|21835.04|21834.94|21834.94|0
1645015010000|2022-02-16 12:36:50|21834.93|21834.93|21835.25|21835.25|21835.25|21835.25|21834.93|21834.93|0
1645015020000|2022-02-16 12:37:00|21835.51|21835.51|21835.09|21835.09|21835.54|21835.54|21835.02|21835.02|0
1645015030000|2022-02-16 12:37:10|21835.15|21835.15|21835.44|21835.44|21835.44|21835.44|21835.15|21835.15|0
1645015040000|2022-02-16 12:37:20|21835.52|21835.52|21836.24|21836.24|21836.24|21836.24|21835.52|21835.52|0
1645015050000|2022-02-16 12:37:30|21836.33|21836.33|21835.76|21835.76|21836.33|21836.33|21835.76|21835.76|0
1645015060000|2022-02-16 12:37:40|21835.69|21835.69|21835.86|21835.86|21835.92|21835.92|21835.69|21835.69|0
1645015070000|2022-02-16 12:37:50|21835.82|21835.82|21836.31|21836.31|21836.38|21836.38|21835.82|21835.82|0
1645015080000|2022-02-16 12:38:00|21836.22|21836.22|21836.24|21836.24|21836.24|21836.24|21836.12|21836.12|0
1645015090000|2022-02-16 12:38:10|21836.3|21836.3|21837|21837|21837|21837|21836.23|21836.23|0
1645015100000|2022-02-16 12:38:20|21837.07|21837.07|21836.82|21836.82|21837.07|21837.07|21836.8|21836.8|0
1645015110000|2022-02-16 12:38:30|21836.94|21836.94|21836.79|21836.79|21836.94|21836.94|21836.79|21836.79|0
1645015120000|2022-02-16 12:38:40|21836.74|21836.74|21836.72|21836.72|21837.06|21837.06|21836.72|21836.72|0
1645015130000|2022-02-16 12:38:50|21836.66|21836.66|21834.7|21834.7|21836.66|21836.66|21834.66|21834.66|0
1645015140000|2022-02-16 12:39:00|21834.75|21834.75|21834.5|21834.5|21834.9|21834.9|21834.5|21834.5|0
1645015150000|2022-02-16 12:39:10|21834.46|21834.46|21832.64|21832.64|21834.56|21834.56|21832.64|21832.64|0
1645015160000|2022-02-16 12:39:20|21832.66|21832.66|21832.38|21832.38|21832.66|21832.66|21832.36|21832.36|0
1645015170000|2022-02-16 12:39:30|21832.3|21832.3|21831.85|21831.85|21832.34|21832.34|21831.85|21831.85|0
1645015180000|2022-02-16 12:39:40|21831.82|21831.82|21831.2|21831.2|21831.84|21831.84|21831.2|21831.2|0
1645015190000|2022-02-16 12:39:50|21831.06|21831.06|21831.12|21831.12|21831.53|21831.53|21831|21831|0
1645015200000|2022-02-16 12:40:00|21831.25|21831.25|21831.58|21831.58|21831.61|21831.61|21831.25|21831.25|0
1645015210000|2022-02-16 12:40:10|21831.85|21831.85|21831.55|21831.55|21831.92|21831.92|21831.47|21831.47|0
1645015220000|2022-02-16 12:40:20|21831.5|21831.5|21831.28|21831.28|21831.5|21831.5|21831.28|21831.28|0
1645015230000|2022-02-16 12:40:30|21831.21|21831.21|21830.86|21830.86|21831.21|21831.21|21830.79|21830.79|0
1645015240000|2022-02-16 12:40:40|21830.9|21830.9|21830.7|21830.7|21830.9|21830.9|21830.49|21830.49|0
1645015250000|2022-02-16 12:40:50|21830.8|21830.8|21831.67|21831.67|21831.67|21831.67|21830.8|21830.8|0
1645015260000|2022-02-16 12:41:00|21831.58|21831.58|21830.99|21830.99|21831.58|21831.58|21830.99|21830.99|0
1645015270000|2022-02-16 12:41:10|21830.77|21830.77|21829.51|21829.51|21830.77|21830.77|21829.22|21829.22|0
1645015280000|2022-02-16 12:41:20|21829.79|21829.79|21829.33|21829.33|21829.79|21829.79|21829.33|21829.33|0
1645015290000|2022-02-16 12:41:30|21829.09|21829.09|21828.52|21828.52|21829.17|21829.17|21828.52|21828.52|0
1645015300000|2022-02-16 12:41:40|21828.46|21828.46|21827.34|21827.34|21828.46|21828.46|21827.34|21827.34|0
1645015310000|2022-02-16 12:41:50|21827.28|21827.28|21827.08|21827.08|21827.57|21827.57|21826.9|21826.9|0
1645015320000|2022-02-16 12:42:00|21827.04|21827.04|21825.7|21825.7|21827.04|21827.04|21825.7|21825.7|0
1645015330000|2022-02-16 12:42:10|21825.67|21825.67|21824.63|21824.63|21825.86|21825.86|21824.63|21824.63|0
1645015340000|2022-02-16 12:42:20|21824.58|21824.58|21826.24|21826.24|21826.24|21826.24|21824.58|21824.58|0
1645015350000|2022-02-16 12:42:30|21826.28|21826.28|21826.11|21826.11|21826.48|21826.48|21826.11|21826.11|0
1645015360000|2022-02-16 12:42:40|21825.99|21825.99|21826.98|21826.98|21826.98|21826.98|21825.92|21825.92|0
1645015370000|2022-02-16 12:42:50|21827.05|21827.05|21827.38|21827.38|21827.38|21827.38|21827.05|21827.05|0
1645015380000|2022-02-16 12:43:00|21827.64|21827.64|21827.42|21827.42|21827.64|21827.64|21827.42|21827.42|0
1645015390000|2022-02-16 12:43:10|21827.45|21827.45|21827.61|21827.61|21827.61|21827.61|21827.37|21827.37|0
1645015400000|2022-02-16 12:43:20|21827.79|21827.79|21829.53|21829.53|21829.53|21829.53|21827.79|21827.79|0
1645015410000|2022-02-16 12:43:30|21829.57|21829.57|21829.63|21829.63|21829.63|21829.63|21829.42|21829.42|0
1645015420000|2022-02-16 12:43:40|21829.59|21829.59|21830|21830|21830|21830|21829.59|21829.59|0
1645015430000|2022-02-16 12:43:50|21829.91|21829.91|21830.14|21830.14|21830.26|21830.26|21829.91|21829.91|0
1645015440000|2022-02-16 12:44:00|21830.19|21830.19|21829.96|21829.96|21830.19|21830.19|21829.95|21829.95|0
1645015450000|2022-02-16 12:44:10|21829.92|21829.92|21829.81|21829.81|21829.98|21829.98|21829.81|21829.81|0
1645015460000|2022-02-16 12:44:20|21829.84|21829.84|21829.81|21829.81|21829.84|21829.84|21829.81|21829.81|0
1645015470000|2022-02-16 12:44:30|21829.74|21829.74|21829.77|21829.77|21829.77|21829.77|21829.54|21829.54|0
1645015480000|2022-02-16 12:44:40|21829.83|21829.83|21830.07|21830.07|21830.2|21830.2|21829.83|21829.83|0
1645015490000|2022-02-16 12:44:50|21829.89|21829.89|21829.64|21829.64|21829.89|21829.89|21829.64|21829.64|0
1645015500000|2022-02-16 12:45:00|21829.67|21829.67|21830.27|21830.27|21830.27|21830.27|21829.67|21829.67|0
1645015510000|2022-02-16 12:45:10|21830.31|21830.31|21830.35|21830.35|21830.62|21830.62|21830.31|21830.31|0
1645015520000|2022-02-16 12:45:20|21830.37|21830.37|21830.11|21830.11|21830.39|21830.39|21830.11|21830.11|0
1645015530000|2022-02-16 12:45:30|21830.06|21830.06|21829.98|21829.98|21830.16|21830.16|21829.98|21829.98|0
1645015540000|2022-02-16 12:45:40|21830.13|21830.13|21831.43|21831.43|21831.63|21831.63|21830.13|21830.13|0
1645015550000|2022-02-16 12:45:50|21831.38|21831.38|21831.62|21831.62|21831.62|21831.62|21831.38|21831.38|0
1645015560000|2022-02-16 12:46:00|21831.55|21831.55|21832.47|21832.47|21832.47|21832.47|21831.55|21831.55|0
1645015570000|2022-02-16 12:46:10|21832.61|21832.61|21832.91|21832.91|21833.44|21833.44|21832.61|21832.61|0
1645015580000|2022-02-16 12:46:20|21832.83|21832.83|21832.9|21832.9|21832.92|21832.92|21832.8|21832.8|0
1645015590000|2022-02-16 12:46:30|21832.79|21832.79|21833.08|21833.08|21833.15|21833.15|21832.79|21832.79|0
1645015600000|2022-02-16 12:46:40|21833.01|21833.01|21833.43|21833.43|21833.54|21833.54|21833.01|21833.01|0
1645015610000|2022-02-16 12:46:50|21833.37|21833.37|21833.2|21833.2|21833.37|21833.37|21833.16|21833.16|0
1645015620000|2022-02-16 12:47:00|21833.42|21833.42|21833.67|21833.67|21833.89|21833.89|21833.42|21833.42|0
1645015630000|2022-02-16 12:47:10|21834.01|21834.01|21833.64|21833.64|21834.01|21834.01|21833.64|21833.64|0
1645015640000|2022-02-16 12:47:20|21833.57|21833.57|21833.75|21833.75|21833.84|21833.84|21833.53|21833.53|0
1645015650000|2022-02-16 12:47:30|21833.64|21833.64|21833.26|21833.26|21833.64|21833.64|21833.26|21833.26|0
1645015660000|2022-02-16 12:47:40|21833.37|21833.37|21833.29|21833.29|21833.44|21833.44|21833.29|21833.29|0
1645015670000|2022-02-16 12:47:50|21833.25|21833.25|21833.23|21833.23|21833.33|21833.33|21833.12|21833.12|0
1645015680000|2022-02-16 12:48:00|21833.16|21833.16|21833.35|21833.35|21833.35|21833.35|21832.87|21832.87|0
1645015690000|2022-02-16 12:48:10|21833.44|21833.44|21834.59|21834.59|21834.59|21834.59|21833.44|21833.44|0
1645015700000|2022-02-16 12:48:20|21834.73|21834.73|21835.04|21835.04|21835.22|21835.22|21834.64|21834.64|0
1645015710000|2022-02-16 12:48:30|21835.08|21835.08|21835.22|21835.22|21835.24|21835.24|21835.08|21835.08|0
1645015720000|2022-02-16 12:48:40|21835.34|21835.34|21835.46|21835.46|21835.53|21835.53|21835.28|21835.28|0
1645015730000|2022-02-16 12:48:50|21835.55|21835.55|21835.79|21835.79|21835.79|21835.79|21835.55|21835.55|0
1645015740000|2022-02-16 12:49:00|21835.73|21835.73|21835.84|21835.84|21836|21836|21835.7|21835.7|0
1645015750000|2022-02-16 12:49:10|21835.9|21835.9|21835.84|21835.84|21835.96|21835.96|21835.84|21835.84|0
1645015760000|2022-02-16 12:49:20|21835.74|21835.74|21835.66|21835.66|21835.74|21835.74|21835.58|21835.58|0
1645015770000|2022-02-16 12:49:30|21835.61|21835.61|21835.79|21835.79|21835.79|21835.79|21835.58|21835.58|0
1645015780000|2022-02-16 12:49:40|21835.83|21835.83|21836.49|21836.49|21836.49|21836.49|21835.55|21835.55|0
1645015790000|2022-02-16 12:49:50|21836.4|21836.4|21836.51|21836.51|21836.51|21836.51|21836.33|21836.33|0
1645015800000|2022-02-16 12:50:00|21836.24|21836.24|21836.1|21836.1|21836.25|21836.25|21835.95|21835.95|0
1645015810000|2022-02-16 12:50:10|21835.88|21835.88|21835.82|21835.82|21836.1|21836.1|21835.82|21835.82|0
1645015820000|2022-02-16 12:50:20|21835.86|21835.86|21835.94|21835.94|21836.04|21836.04|21835.86|21835.86|0
1645015830000|2022-02-16 12:50:30|21835.98|21835.98|21835.61|21835.61|21836.11|21836.11|21835.61|21835.61|0
1645015840000|2022-02-16 12:50:40|21835.56|21835.56|21834.99|21834.99|21835.56|21835.56|21834.93|21834.93|0
1645015850000|2022-02-16 12:50:50|21834.88|21834.88|21835.02|21835.02|21835.13|21835.13|21834.82|21834.82|0
1645015860000|2022-02-16 12:51:00|21834.92|21834.92|21834.73|21834.73|21835.19|21835.19|21834.73|21834.73|0
1645015870000|2022-02-16 12:51:10|21834.59|21834.59|21833.87|21833.87|21834.59|21834.59|21833.87|21833.87|0
1645015880000|2022-02-16 12:51:20|21833.94|21833.94|21833.9|21833.9|21834.04|21834.04|21833.83|21833.83|0
1645015890000|2022-02-16 12:51:30|21833.87|21833.87|21833.89|21833.89|21833.98|21833.98|21833.87|21833.87|0
1645015900000|2022-02-16 12:51:40|21833.93|21833.93|21834.01|21834.01|21834.19|21834.19|21833.83|21833.83|0
1645015910000|2022-02-16 12:51:50|21834.29|21834.29|21833.82|21833.82|21834.29|21834.29|21833.82|21833.82|0
1645015920000|2022-02-16 12:52:00|21833.75|21833.75|21833.59|21833.59|21834.01|21834.01|21833.59|21833.59|0
1645015930000|2022-02-16 12:52:10|21833.5|21833.5|21833.75|21833.75|21833.76|21833.76|21833.5|21833.5|0
1645015940000|2022-02-16 12:52:20|21833.7|21833.7|21834.91|21834.91|21835.05|21835.05|21833.7|21833.7|0
1645015950000|2022-02-16 12:52:30|21834.93|21834.93|21835.37|21835.37|21835.4|21835.4|21834.93|21834.93|0
1645015960000|2022-02-16 12:52:40|21835.35|21835.35|21836.23|21836.23|21836.23|21836.23|21835.35|21835.35|0
1645015970000|2022-02-16 12:52:50|21836.28|21836.28|21836.26|21836.26|21836.33|21836.33|21836.26|21836.26|0
1645015980000|2022-02-16 12:53:00|21836.28|21836.28|21836.62|21836.62|21836.73|21836.73|21836.28|21836.28|0
1645015990000|2022-02-16 12:53:10|21836.64|21836.64|21836.73|21836.73|21836.77|21836.77|21836.62|21836.62|0
1645016000000|2022-02-16 12:53:20|21836.76|21836.76|21836.81|21836.81|21836.91|21836.91|21836.7|21836.7|0
1645016010000|2022-02-16 12:53:30|21836.83|21836.83|21836.87|21836.87|21837.08|21837.08|21836.83|21836.83|0
1645016020000|2022-02-16 12:53:40|21836.92|21836.92|21836.96|21836.96|21837.2|21837.2|21836.83|21836.83|0
1645016030000|2022-02-16 12:53:50|21836.99|21836.99|21837.21|21837.21|21837.21|21837.21|21836.89|21836.89|0
1645016040000|2022-02-16 12:54:00|21837.14|21837.14|21836.53|21836.53|21837.19|21837.19|21836.53|21836.53|0
1645016050000|2022-02-16 12:54:10|21836.47|21836.47|21836.78|21836.78|21836.78|21836.78|21836.47|21836.47|0
1645016060000|2022-02-16 12:54:20|21836.74|21836.74|21836.21|21836.21|21836.74|21836.74|21836.08|21836.08|0
1645016070000|2022-02-16 12:54:30|21836.24|21836.24|21836.3|21836.3|21836.3|21836.3|21836.14|21836.14|0
1645016080000|2022-02-16 12:54:40|21836.34|21836.34|21836.18|21836.18|21836.34|21836.34|21836.18|21836.18|0
1645016090000|2022-02-16 12:54:50|21836.28|21836.28|21836.42|21836.42|21836.77|21836.77|21836.24|21836.24|0
1645016100000|2022-02-16 12:55:00|21836.53|21836.53|21836.23|21836.23|21836.53|21836.53|21836.09|21836.09|0
1645016110000|2022-02-16 12:55:10|21836.21|21836.21|21836.08|21836.08|21836.22|21836.22|21835.84|21835.84|0
1645016120000|2022-02-16 12:55:20|21836.01|21836.01|21835.2|21835.2|21836.09|21836.09|21835.2|21835.2|0
1645016130000|2022-02-16 12:55:30|21835.13|21835.13|21835.24|21835.24|21835.4|21835.4|21835.13|21835.13|0
1645016140000|2022-02-16 12:55:40|21835.29|21835.29|21835.2|21835.2|21835.44|21835.44|21835.2|21835.2|0
1645016150000|2022-02-16 12:55:50|21835.01|21835.01|21835|21835|21835.01|21835.01|21834.65|21834.65|0
1645016160000|2022-02-16 12:56:00|21835.06|21835.06|21835.25|21835.25|21835.25|21835.25|21834.67|21834.67|0
1645016170000|2022-02-16 12:56:10|21835.23|21835.23|21835.1|21835.1|21835.46|21835.46|21835.1|21835.1|0
1645016180000|2022-02-16 12:56:20|21835.06|21835.06|21835.11|21835.11|21835.38|21835.38|21835.06|21835.06|0
1645016190000|2022-02-16 12:56:30|21835.22|21835.22|21835.38|21835.38|21835.38|21835.38|21835.05|21835.05|0
1645016200000|2022-02-16 12:56:40|21835.43|21835.43|21835.36|21835.36|21835.43|21835.43|21835.24|21835.24|0
1645016210000|2022-02-16 12:56:50|21835.26|21835.26|21834.83|21834.83|21835.26|21835.26|21834.83|21834.83|0
1645016220000|2022-02-16 12:57:00|21834.95|21834.95|21834.56|21834.56|21834.95|21834.95|21834.56|21834.56|0
1645016230000|2022-02-16 12:57:10|21834.63|21834.63|21834.86|21834.86|21834.86|21834.86|21834.63|21834.63|0
1645016240000|2022-02-16 12:57:20|21834.78|21834.78|21835.14|21835.14|21835.14|21835.14|21834.78|21834.78|0
1645016250000|2022-02-16 12:57:30|21835.09|21835.09|21835.35|21835.35|21835.42|21835.42|21835|21835|0
1645016260000|2022-02-16 12:57:40|21835.31|21835.31|21834.73|21834.73|21835.31|21835.31|21834.73|21834.73|0
1645016270000|2022-02-16 12:57:50|21834.82|21834.82|21834.82|21834.82|21834.82|21834.82|21834.72|21834.72|0
1645016280000|2022-02-16 12:58:00|21834.75|21834.75|21834.52|21834.52|21834.77|21834.77|21834.46|21834.46|0
1645016290000|2022-02-16 12:58:10|21834.71|21834.71|21834.85|21834.85|21834.9|21834.9|21834.71|21834.71|0
1645016300000|2022-02-16 12:58:20|21834.92|21834.92|21835.13|21835.13|21835.19|21835.19|21834.71|21834.71|0
1645016310000|2022-02-16 12:58:30|21835.09|21835.09|21835.65|21835.65|21835.65|21835.65|21835.09|21835.09|0
1645016320000|2022-02-16 12:58:40|21835.75|21835.75|21835.51|21835.51|21835.8|21835.8|21835.32|21835.32|0
1645016330000|2022-02-16 12:58:50|21835.39|21835.39|21835.43|21835.43|21835.43|21835.43|21835.16|21835.16|0
1645016340000|2022-02-16 12:59:00|21835.48|21835.48|21835.42|21835.42|21835.48|21835.48|21835.26|21835.26|0
1645016350000|2022-02-16 12:59:10|21835.35|21835.35|21835.66|21835.66|21835.66|21835.66|21835.3|21835.3|0
1645016360000|2022-02-16 12:59:20|21835.6|21835.6|21835.68|21835.68|21835.75|21835.75|21835.57|21835.57|0
1645016370000|2022-02-16 12:59:30|21835.58|21835.58|21835.38|21835.38|21835.58|21835.58|21835.35|21835.35|0
1645016380000|2022-02-16 12:59:40|21835.44|21835.44|21835.8|21835.8|21835.8|21835.8|21835.44|21835.44|0
1645016390000|2022-02-16 12:59:50|21835.85|21835.85|21835.98|21835.98|21835.98|21835.98|21835.45|21835.45|0
1645016400000|2022-02-16 13:00:00|21836.15|21836.15|21836.19|21836.19|21836.3|21836.3|21836.09|21836.09|0
1645016410000|2022-02-16 13:00:10|21836.26|21836.26|21836.91|21836.91|21836.97|21836.97|21836.26|21836.26|0
1645016420000|2022-02-16 13:00:20|21836.86|21836.86|21836.44|21836.44|21837.2|21837.2|21836.44|21836.44|0
1645016430000|2022-02-16 13:00:30|21836.32|21836.32|21836.47|21836.47|21836.53|21836.53|21836.32|21836.32|0
1645016440000|2022-02-16 13:00:40|21836.4|21836.4|21836.18|21836.18|21836.41|21836.41|21836.08|21836.08|0
1645016450000|2022-02-16 13:00:50|21836.28|21836.28|21835.82|21835.82|21836.32|21836.32|21835.82|21835.82|0
1645016460000|2022-02-16 13:01:00|21835.75|21835.75|21837.47|21837.47|21837.47|21837.47|21835.75|21835.75|0
1645016470000|2022-02-16 13:01:10|21837.54|21837.54|21838.03|21838.03|21838.11|21838.11|21837.54|21837.54|0
1645016480000|2022-02-16 13:01:20|21838.12|21838.12|21837.98|21837.98|21838.15|21838.15|21837.4|21837.4|0
1645016490000|2022-02-16 13:01:30|21837.93|21837.93|21837.7|21837.7|21837.93|21837.93|21837.64|21837.64|0
1645016500000|2022-02-16 13:01:40|21837.6|21837.6|21837.92|21837.92|21837.92|21837.92|21837.57|21837.57|0
1645016510000|2022-02-16 13:01:50|21837.95|21837.95|21838.39|21838.39|21838.39|21838.39|21837.89|21837.89|0
1645016520000|2022-02-16 13:02:00|21838.65|21838.65|21838.68|21838.68|21838.98|21838.98|21838.6|21838.6|0
1645016530000|2022-02-16 13:02:10|21838.75|21838.75|21838.47|21838.47|21838.81|21838.81|21838.36|21838.36|0
1645016540000|2022-02-16 13:02:20|21837.96|21837.96|21838.31|21838.31|21838.31|21838.31|21837.53|21837.53|0
1645016550000|2022-02-16 13:02:30|21838.22|21838.22|21839.21|21839.21|21839.21|21839.21|21838.22|21838.22|0
1645016560000|2022-02-16 13:02:40|21839.24|21839.24|21838.92|21838.92|21839.24|21839.24|21838.85|21838.85|0
1645016570000|2022-02-16 13:02:50|21838.99|21838.99|21839.01|21839.01|21839.01|21839.01|21838.92|21838.92|0
1645016580000|2022-02-16 13:03:00|21839.05|21839.05|21838.63|21838.63|21839.08|21839.08|21838.63|21838.63|0
1645016590000|2022-02-16 13:03:10|21838.6|21838.6|21838.66|21838.66|21838.71|21838.71|21838.38|21838.38|0
1645016600000|2022-02-16 13:03:20|21838.72|21838.72|21838.86|21838.86|21839.04|21839.04|21838.72|21838.72|0
1645016610000|2022-02-16 13:03:30|21838.93|21838.93|21839.14|21839.14|21839.24|21839.24|21838.93|21838.93|0
1645016620000|2022-02-16 13:03:40|21839.07|21839.07|21838.94|21838.94|21839.07|21839.07|21838.94|21838.94|0
1645016630000|2022-02-16 13:03:50|21838.98|21838.98|21838.79|21838.79|21838.98|21838.98|21838.79|21838.79|0
1645016640000|2022-02-16 13:04:00|21838.75|21838.75|21838.25|21838.25|21838.75|21838.75|21838.09|21838.09|0
1645016650000|2022-02-16 13:04:10|21838.32|21838.32|21838.02|21838.02|21838.32|21838.32|21837.99|21837.99|0
1645016660000|2022-02-16 13:04:20|21838.12|21838.12|21837.91|21837.91|21838.12|21838.12|21837.79|21837.79|0
1645016670000|2022-02-16 13:04:30|21838.02|21838.02|21838.34|21838.34|21838.34|21838.34|21837.99|21837.99|0
1645016680000|2022-02-16 13:04:40|21838.45|21838.45|21838.78|21838.78|21838.78|21838.78|21838.45|21838.45|0
1645016690000|2022-02-16 13:04:50|21838.83|21838.83|21838.65|21838.65|21838.83|21838.83|21838.65|21838.65|0
1645016700000|2022-02-16 13:05:00|21839.04|21839.04|21839.55|21839.55|21839.55|21839.55|21839.04|21839.04|0
1645016710000|2022-02-16 13:05:10|21839.61|21839.61|21839.5|21839.5|21839.62|21839.62|21839.41|21839.41|0
1645016720000|2022-02-16 13:05:20|21839.69|21839.69|21840.16|21840.16|21840.21|21840.21|21839.63|21839.63|0
1645016730000|2022-02-16 13:05:30|21840.24|21840.24|21839.89|21839.89|21840.24|21840.24|21839.83|21839.83|0
1645016740000|2022-02-16 13:05:40|21839.72|21839.72|21839.47|21839.47|21839.76|21839.76|21839.47|21839.47|0
1645016750000|2022-02-16 13:05:50|21839.68|21839.68|21839.77|21839.77|21839.77|21839.77|21839.61|21839.61|0
1645016760000|2022-02-16 13:06:00|21839.84|21839.84|21840.47|21840.47|21840.47|21840.47|21839.75|21839.75|0
1645016770000|2022-02-16 13:06:10|21840.52|21840.52|21840.21|21840.21|21840.52|21840.52|21840.05|21840.05|0
1645016780000|2022-02-16 13:06:20|21840.26|21840.26|21840.4|21840.4|21840.61|21840.61|21840.26|21840.26|0
1645016790000|2022-02-16 13:06:30|21840.54|21840.54|21840.46|21840.46|21840.54|21840.54|21840.32|21840.32|0
1645016800000|2022-02-16 13:06:40|21840.59|21840.59|21841.27|21841.27|21841.27|21841.27|21840.54|21840.54|0
1645016810000|2022-02-16 13:06:50|21841.45|21841.45|21840.88|21840.88|21841.71|21841.71|21840.88|21840.88|0
1645016820000|2022-02-16 13:07:00|21840.95|21840.95|21840.43|21840.43|21840.95|21840.95|21840.43|21840.43|0
1645016830000|2022-02-16 13:07:10|21840.02|21840.02|21840.01|21840.01|21840.02|21840.02|21839.96|21839.96|0
1645016840000|2022-02-16 13:07:20|21840.03|21840.03|21839.72|21839.72|21840.03|21840.03|21839.72|21839.72|0
1645016850000|2022-02-16 13:07:30|21839.67|21839.67|21839.65|21839.65|21839.87|21839.87|21839.63|21839.63|0
1645016860000|2022-02-16 13:07:40|21839.6|21839.6|21839.82|21839.82|21839.82|21839.82|21839.44|21839.44|0
1645016870000|2022-02-16 13:07:50|21839.78|21839.78|21840.61|21840.61|21840.61|21840.61|21839.61|21839.61|0
1645016880000|2022-02-16 13:08:00|21840.49|21840.49|21840.45|21840.45|21840.89|21840.89|21840.45|21840.45|0
1645016890000|2022-02-16 13:08:10|21840.49|21840.49|21840.98|21840.98|21840.98|21840.98|21840.49|21840.49|0
1645016900000|2022-02-16 13:08:20|21840.95|21840.95|21840.28|21840.28|21841.1|21841.1|21840.28|21840.28|0
1645016910000|2022-02-16 13:08:30|21840.3|21840.3|21840.56|21840.56|21840.56|21840.56|21840.07|21840.07|0
1645016920000|2022-02-16 13:08:40|21840.55|21840.55|21840.6|21840.6|21840.6|21840.6|21840.33|21840.33|0
1645016930000|2022-02-16 13:08:50|21840.54|21840.54|21840.55|21840.55|21840.55|21840.55|21840.41|21840.41|0
1645016940000|2022-02-16 13:09:00|21840.48|21840.48|21840.71|21840.71|21840.71|21840.71|21840.48|21840.48|0
1645016950000|2022-02-16 13:09:10|21840.73|21840.73|21840.87|21840.87|21840.87|21840.87|21840.54|21840.54|0
1645016960000|2022-02-16 13:09:20|21840.79|21840.79|21841.37|21841.37|21841.37|21841.37|21840.72|21840.72|0
1645016970000|2022-02-16 13:09:30|21841.3|21841.3|21840.68|21840.68|21841.3|21841.3|21840.62|21840.62|0
1645016980000|2022-02-16 13:09:40|21840.78|21840.78|21840.61|21840.61|21840.85|21840.85|21840.47|21840.47|0
1645016990000|2022-02-16 13:09:50|21840.67|21840.67|21840.19|21840.19|21840.69|21840.69|21840.19|21840.19|0
1645017000000|2022-02-16 13:10:00|21840.29|21840.29|21839.66|21839.66|21840.29|21840.29|21839.66|21839.66|0
1645017010000|2022-02-16 13:10:10|21840.54|21840.54|21840.26|21840.26|21840.54|21840.54|21839.97|21839.97|0
1645017020000|2022-02-16 13:10:20|21840.31|21840.31|21840.39|21840.39|21840.56|21840.56|21840.31|21840.31|0
1645017030000|2022-02-16 13:10:30|21840.55|21840.55|21840.46|21840.46|21840.55|21840.55|21840.38|21840.38|0
1645017040000|2022-02-16 13:10:40|21840.17|21840.17|21840.25|21840.25|21840.41|21840.41|21840.17|21840.17|0
1645017050000|2022-02-16 13:10:50|21840.22|21840.22|21839.92|21839.92|21840.22|21840.22|21839.87|21839.87|0
1645017060000|2022-02-16 13:11:00|21839.67|21839.67|21839.66|21839.66|21839.77|21839.77|21839.35|21839.35|0
1645017070000|2022-02-16 13:11:10|21839.55|21839.55|21839.25|21839.25|21839.55|21839.55|21839.2|21839.2|0
1645017080000|2022-02-16 13:11:20|21839.46|21839.46|21839.38|21839.38|21839.48|21839.48|21839.34|21839.34|0
1645017090000|2022-02-16 13:11:30|21839.33|21839.33|21839.09|21839.09|21839.42|21839.42|21839.09|21839.09|0
1645017100000|2022-02-16 13:11:40|21839.06|21839.06|21839.22|21839.22|21839.22|21839.22|21839.06|21839.06|0
1645017110000|2022-02-16 13:11:50|21839.31|21839.31|21839.36|21839.36|21839.36|21839.36|21839.26|21839.26|0
1645017120000|2022-02-16 13:12:00|21839.33|21839.33|21839.31|21839.31|21839.41|21839.41|21839.1|21839.1|0
1645017130000|2022-02-16 13:12:10|21839.24|21839.24|21839.44|21839.44|21839.52|21839.52|21839.24|21839.24|0
1645017140000|2022-02-16 13:12:20|21839.51|21839.51|21839.34|21839.34|21839.67|21839.67|21839.19|21839.19|0
1645017150000|2022-02-16 13:12:30|21839.28|21839.28|21839.84|21839.84|21839.84|21839.84|21839.11|21839.11|0
1645017160000|2022-02-16 13:12:40|21839.72|21839.72|21840.33|21840.33|21840.33|21840.33|21839.72|21839.72|0
1645017170000|2022-02-16 13:12:50|21840.36|21840.36|21839.96|21839.96|21840.36|21840.36|21839.96|21839.96|0
1645017180000|2022-02-16 13:13:00|21839.9|21839.9|21839.66|21839.66|21839.9|21839.9|21839.66|21839.66|0
1645017190000|2022-02-16 13:13:10|21839.62|21839.62|21840.04|21840.04|21840.04|21840.04|21839.62|21839.62|0
1645017200000|2022-02-16 13:13:20|21840|21840|21840.18|21840.18|21840.18|21840.18|21839.98|21839.98|0
1645017210000|2022-02-16 13:13:30|21840.07|21840.07|21840.59|21840.59|21840.62|21840.62|21839.96|21839.96|0
1645017220000|2022-02-16 13:13:40|21840.65|21840.65|21840.59|21840.59|21840.76|21840.76|21840.5|21840.5|0
1645017230000|2022-02-16 13:13:50|21840.5|21840.5|21840.66|21840.66|21840.84|21840.84|21840.5|21840.5|0
1645017240000|2022-02-16 13:14:00|21840.62|21840.62|21840.49|21840.49|21840.75|21840.75|21840.41|21840.41|0
1645017250000|2022-02-16 13:14:10|21840.56|21840.56|21840.82|21840.82|21840.82|21840.82|21840.56|21840.56|0
1645017260000|2022-02-16 13:14:20|21840.84|21840.84|21840.93|21840.93|21841.07|21841.07|21840.84|21840.84|0
1645017270000|2022-02-16 13:14:30|21840.88|21840.88|21840.56|21840.56|21840.88|21840.88|21840.56|21840.56|0
1645017280000|2022-02-16 13:14:40|21840.68|21840.68|21840.18|21840.18|21840.68|21840.68|21840.18|21840.18|0
1645017290000|2022-02-16 13:14:50|21840.29|21840.29|21840.42|21840.42|21840.47|21840.47|21840.29|21840.29|0
1645017300000|2022-02-16 13:15:00|21840.45|21840.45|21839.87|21839.87|21840.45|21840.45|21839.87|21839.87|0
1645017310000|2022-02-16 13:15:10|21839.92|21839.92|21839.92|21839.92|21839.93|21839.93|21839.77|21839.77|0
1645017320000|2022-02-16 13:15:20|21840|21840|21840.58|21840.58|21840.58|21840.58|21839.91|21839.91|0
1645017330000|2022-02-16 13:15:30|21840.47|21840.47|21841.1|21841.1|21841.1|21841.1|21840.47|21840.47|0
1645017340000|2022-02-16 13:15:40|21840.96|21840.96|21841.04|21841.04|21841.04|21841.04|21840.36|21840.36|0
1645017350000|2022-02-16 13:15:50|21840.85|21840.85|21840.68|21840.68|21840.85|21840.85|21840.5|21840.5|0
1645017360000|2022-02-16 13:16:00|21840.59|21840.59|21840.24|21840.24|21840.59|21840.59|21840.24|21840.24|0
1645017370000|2022-02-16 13:16:10|21840.15|21840.15|21840.4|21840.4|21840.4|21840.4|21840.09|21840.09|0
1645017380000|2022-02-16 13:16:20|21840.47|21840.47|21840.49|21840.49|21840.49|21840.49|21840.36|21840.36|0
1645017390000|2022-02-16 13:16:30|21840.44|21840.44|21842.26|21842.26|21842.26|21842.26|21840.44|21840.44|0
1645017400000|2022-02-16 13:16:40|21842.37|21842.37|21842.6|21842.6|21842.6|21842.6|21842.35|21842.35|0
1645017410000|2022-02-16 13:16:50|21842.77|21842.77|21843.16|21843.16|21843.16|21843.16|21842.69|21842.69|0
1645017420000|2022-02-16 13:17:00|21843.05|21843.05|21843.7|21843.7|21843.85|21843.85|21843.05|21843.05|0
1645017430000|2022-02-16 13:17:10|21843.65|21843.65|21843.65|21843.65|21843.65|21843.65|21843.65|21843.65|0
1645017440000|2022-02-16 13:17:20|21843.61|21843.61|21844.21|21844.21|21844.21|21844.21|21843.57|21843.57|0
1645017450000|2022-02-16 13:17:30|21844.37|21844.37|21844.75|21844.75|21844.8|21844.8|21844.28|21844.28|0
1645017460000|2022-02-16 13:17:40|21844.62|21844.62|21844.8|21844.8|21844.81|21844.81|21844.61|21844.61|0
1645017470000|2022-02-16 13:17:50|21844.87|21844.87|21844.91|21844.91|21845.09|21845.09|21844.87|21844.87|0
1645017480000|2022-02-16 13:18:00|21845.37|21845.37|21845.62|21845.62|21845.62|21845.62|21845.37|21845.37|0
1645017490000|2022-02-16 13:18:10|21845.57|21845.57|21845.7|21845.7|21845.78|21845.78|21845.57|21845.57|0
1645017500000|2022-02-16 13:18:20|21845.72|21845.72|21846.14|21846.14|21846.21|21846.21|21845.72|21845.72|0
1645017510000|2022-02-16 13:18:30|21846.18|21846.18|21846.28|21846.28|21846.34|21846.34|21846.18|21846.18|0
1645017520000|2022-02-16 13:18:40|21846.36|21846.36|21846.29|21846.29|21846.43|21846.43|21846.24|21846.24|0
1645017530000|2022-02-16 13:18:50|21846.42|21846.42|21846.44|21846.44|21846.51|21846.51|21846.37|21846.37|0
1645017540000|2022-02-16 13:19:00|21846.51|21846.51|21847.18|21847.18|21847.18|21847.18|21846.51|21846.51|0
1645017550000|2022-02-16 13:19:10|21847.28|21847.28|21847.77|21847.77|21847.77|21847.77|21847.24|21847.24|0
1645017560000|2022-02-16 13:19:20|21848.12|21848.12|21848.21|21848.21|21848.26|21848.26|21848.12|21848.12|0
1645017570000|2022-02-16 13:19:30|21848.31|21848.31|21848.85|21848.85|21849.23|21849.23|21848.31|21848.31|0
1645017580000|2022-02-16 13:19:40|21848.9|21848.9|21849.06|21849.06|21849.16|21849.16|21848.9|21848.9|0
1645017590000|2022-02-16 13:19:50|21849.11|21849.11|21849.19|21849.19|21849.22|21849.22|21849.11|21849.11|0
1645017600000|2022-02-16 13:20:00|21849.04|21849.04|21848.21|21848.21|21849.04|21849.04|21848.21|21848.21|0
1645017610000|2022-02-16 13:20:10|21848.06|21848.06|21848.21|21848.21|21848.21|21848.21|21847.89|21847.89|0
1645017620000|2022-02-16 13:20:20|21848.28|21848.28|21848.4|21848.4|21848.4|21848.4|21848.22|21848.22|0
1645017630000|2022-02-16 13:20:30|21848.47|21848.47|21848.5|21848.5|21848.7|21848.7|21848.47|21848.47|0
1645017640000|2022-02-16 13:20:40|21848.6|21848.6|21848.37|21848.37|21848.6|21848.6|21848.28|21848.28|0
1645017650000|2022-02-16 13:20:50|21848.23|21848.23|21848.4|21848.4|21848.4|21848.4|21848.18|21848.18|0
1645017660000|2022-02-16 13:21:00|21848.57|21848.57|21847.97|21847.97|21848.57|21848.57|21847.78|21847.78|0
1645017670000|2022-02-16 13:21:10|21848.06|21848.06|21847.97|21847.97|21848.12|21848.12|21847.82|21847.82|0
1645017680000|2022-02-16 13:21:20|21847.93|21847.93|21847.92|21847.92|21848.05|21848.05|21847.87|21847.87|0
1645017690000|2022-02-16 13:21:30|21847.9|21847.9|21848.1|21848.1|21848.45|21848.45|21847.9|21847.9|0
1645017700000|2022-02-16 13:21:40|21847.98|21847.98|21847.09|21847.09|21847.98|21847.98|21847.09|21847.09|0
1645017710000|2022-02-16 13:21:50|21847.02|21847.02|21846.76|21846.76|21847.02|21847.02|21846.69|21846.69|0
1645017720000|2022-02-16 13:22:00|21846.95|21846.95|21847.83|21847.83|21847.93|21847.93|21846.7|21846.7|0
1645017730000|2022-02-16 13:22:10|21847.76|21847.76|21848.17|21848.17|21848.21|21848.21|21847.71|21847.71|0
1645017740000|2022-02-16 13:22:20|21848.11|21848.11|21848.05|21848.05|21848.2|21848.2|21847.97|21847.97|0
1645017750000|2022-02-16 13:22:30|21848|21848|21848.01|21848.01|21848.08|21848.08|21848|21848|0
1645017760000|2022-02-16 13:22:40|21848.17|21848.17|21848.4|21848.4|21848.4|21848.4|21848.06|21848.06|0
1645017770000|2022-02-16 13:22:50|21848.34|21848.34|21848.22|21848.22|21848.53|21848.53|21848.15|21848.15|0
1645017780000|2022-02-16 13:23:00|21848.16|21848.16|21848.83|21848.83|21848.89|21848.89|21848.16|21848.16|0
1645017790000|2022-02-16 13:23:10|21848.89|21848.89|21848.9|21848.9|21849.07|21849.07|21848.89|21848.89|0
1645017800000|2022-02-16 13:23:20|21848.79|21848.79|21848.65|21848.65|21848.8|21848.8|21848.43|21848.43|0
1645017810000|2022-02-16 13:23:30|21848.51|21848.51|21849.08|21849.08|21849.18|21849.18|21848.51|21848.51|0
1645017820000|2022-02-16 13:23:40|21849.01|21849.01|21849.18|21849.18|21849.21|21849.21|21848.93|21848.93|0
1645017830000|2022-02-16 13:23:50|21849.29|21849.29|21849.17|21849.17|21849.4|21849.4|21849.17|21849.17|0
1645017840000|2022-02-16 13:24:00|21849.46|21849.46|21849.49|21849.49|21849.6|21849.6|21849.33|21849.33|0
1645017850000|2022-02-16 13:24:10|21849.46|21849.46|21849.91|21849.91|21849.91|21849.91|21849.46|21849.46|0
1645017860000|2022-02-16 13:24:20|21849.45|21849.45|21850.26|21850.26|21850.26|21850.26|21849.45|21849.45|0
1645017870000|2022-02-16 13:24:30|21850.31|21850.31|21850.63|21850.63|21850.67|21850.67|21850.04|21850.04|0
1645017880000|2022-02-16 13:24:40|21850.62|21850.62|21850.7|21850.7|21850.76|21850.76|21850.59|21850.59|0
1645017890000|2022-02-16 13:24:50|21850.64|21850.64|21850.75|21850.75|21850.89|21850.89|21850.6|21850.6|0
1645017900000|2022-02-16 13:25:00|21850.87|21850.87|21851.05|21851.05|21851.05|21851.05|21850.87|21850.87|0
1645017910000|2022-02-16 13:25:10|21851.03|21851.03|21851.11|21851.11|21851.11|21851.11|21850.85|21850.85|0
1645017920000|2022-02-16 13:25:20|21851.09|21851.09|21851.06|21851.06|21851.24|21851.24|21851.06|21851.06|0
1645017930000|2022-02-16 13:25:30|21850.98|21850.98|21850.77|21850.77|21850.98|21850.98|21850.77|21850.77|0
1645017940000|2022-02-16 13:25:40|21850.72|21850.72|21850.95|21850.95|21850.95|21850.95|21850.72|21850.72|0
1645017950000|2022-02-16 13:25:50|21851.01|21851.01|21851.06|21851.06|21851.11|21851.11|21851.01|21851.01|0
1645017960000|2022-02-16 13:26:00|21850.94|21850.94|21850.31|21850.31|21850.94|21850.94|21850.16|21850.16|0
1645017970000|2022-02-16 13:26:10|21850.34|21850.34|21850.81|21850.81|21850.89|21850.89|21850.24|21850.24|0
1645017980000|2022-02-16 13:26:20|21850.92|21850.92|21850.96|21850.96|21851.15|21851.15|21850.92|21850.92|0
1645017990000|2022-02-16 13:26:30|21850.89|21850.89|21850.67|21850.67|21851.12|21851.12|21850.67|21850.67|0
1645018000000|2022-02-16 13:26:40|21850.6|21850.6|21850.5|21850.5|21850.66|21850.66|21850.5|21850.5|0
1645018010000|2022-02-16 13:26:50|21850.57|21850.57|21850.64|21850.64|21850.86|21850.86|21850.5|21850.5|0
1645018020000|2022-02-16 13:27:00|21850.67|21850.67|21851.09|21851.09|21851.09|21851.09|21850.62|21850.62|0
1645018030000|2022-02-16 13:27:10|21851.04|21851.04|21851.21|21851.21|21851.42|21851.42|21850.98|21850.98|0
1645018040000|2022-02-16 13:27:20|21851.36|21851.36|21851.26|21851.26|21851.36|21851.36|21851.23|21851.23|0
1645018050000|2022-02-16 13:27:30|21851.21|21851.21|21851.14|21851.14|21851.21|21851.21|21851.14|21851.14|0
1645018060000|2022-02-16 13:27:40|21851.25|21851.25|21851.36|21851.36|21851.39|21851.39|21851.25|21851.25|0
1645018070000|2022-02-16 13:27:50|21851.41|21851.41|21851.3|21851.3|21851.47|21851.47|21851.3|21851.3|0
1645018080000|2022-02-16 13:28:00|21851.28|21851.28|21851|21851|21851.28|21851.28|21851|21851|0
1645018090000|2022-02-16 13:28:10|21850.9|21850.9|21850.99|21850.99|21850.99|21850.99|21850.65|21850.65|0
1645018100000|2022-02-16 13:28:20|21850.95|21850.95|21850.83|21850.83|21851.03|21851.03|21850.83|21850.83|0
1645018110000|2022-02-16 13:28:30|21850.77|21850.77|21850.81|21850.81|21850.81|21850.81|21850.7|21850.7|0
1645018120000|2022-02-16 13:28:40|21850.96|21850.96|21851.01|21851.01|21851.09|21851.09|21850.89|21850.89|0
1645018130000|2022-02-16 13:28:50|21850.94|21850.94|21850.93|21850.93|21850.94|21850.94|21850.79|21850.79|0
1645018140000|2022-02-16 13:29:00|21850.9|21850.9|21851.38|21851.38|21851.62|21851.62|21850.82|21850.82|0
1645018150000|2022-02-16 13:29:10|21851.72|21851.72|21851.6|21851.6|21851.99|21851.99|21851.6|21851.6|0
1645018160000|2022-02-16 13:29:20|21851.49|21851.49|21851.59|21851.59|21851.85|21851.85|21851.43|21851.43|0
1645018170000|2022-02-16 13:29:30|21851.56|21851.56|21851.39|21851.39|21851.56|21851.56|21851.39|21851.39|0
1645018180000|2022-02-16 13:29:40|21851.38|21851.38|21851.44|21851.44|21851.51|21851.51|21851.24|21851.24|0
1645018190000|2022-02-16 13:29:50|21851.58|21851.58|21852.01|21852.01|21852.01|21852.01|21851.28|21851.28|0
1645018200000|2022-02-16 13:30:00|21852.07|21852.07|21852.53|21852.53|21853.59|21853.59|21852.07|21852.07|0
1645018210000|2022-02-16 13:30:10|21852.52|21852.52|21851.95|21851.95|21852.52|21852.52|21851.87|21851.87|0
1645018220000|2022-02-16 13:30:20|21852.15|21852.15|21852.56|21852.56|21852.98|21852.98|21852.1|21852.1|0
1645018230000|2022-02-16 13:30:30|21852.45|21852.45|21854.62|21854.62|21854.67|21854.67|21852.45|21852.45|0
1645018240000|2022-02-16 13:30:40|21854.68|21854.68|21855.2|21855.2|21855.2|21855.2|21854.68|21854.68|0
1645018250000|2022-02-16 13:30:50|21855.27|21855.27|21855.51|21855.51|21855.51|21855.51|21855.2|21855.2|0
1645018260000|2022-02-16 13:31:00|21855.44|21855.44|21855.82|21855.82|21855.9|21855.9|21855.44|21855.44|0
1645018270000|2022-02-16 13:31:10|21855.84|21855.84|21855.29|21855.29|21855.84|21855.84|21855.29|21855.29|0
1645018280000|2022-02-16 13:31:20|21855.18|21855.18|21854.81|21854.81|21855.18|21855.18|21854.81|21854.81|0
1645018290000|2022-02-16 13:31:30|21854.78|21854.78|21855.69|21855.69|21855.69|21855.69|21854.78|21854.78|0
1645018300000|2022-02-16 13:31:40|21855.63|21855.63|21855.6|21855.6|21855.63|21855.63|21855.47|21855.47|0
1645018310000|2022-02-16 13:31:50|21856.03|21856.03|21857.83|21857.83|21857.85|21857.85|21856.03|21856.03|0
1645018320000|2022-02-16 13:32:00|21858.06|21858.06|21858.63|21858.63|21858.68|21858.68|21857.95|21857.95|0
1645018330000|2022-02-16 13:32:10|21858.59|21858.59|21858.13|21858.13|21858.59|21858.59|21857.99|21857.99|0
1645018340000|2022-02-16 13:32:20|21858.05|21858.05|21857.21|21857.21|21858.05|21858.05|21857.21|21857.21|0
1645018350000|2022-02-16 13:32:30|21857.12|21857.12|21857.03|21857.03|21857.21|21857.21|21857.03|21857.03|0
1645018360000|2022-02-16 13:32:40|21857.15|21857.15|21857.17|21857.17|21857.22|21857.22|21857.15|21857.15|0
1645018370000|2022-02-16 13:32:50|21857.13|21857.13|21856.96|21856.96|21857.13|21857.13|21856.91|21856.91|0
1645018380000|2022-02-16 13:33:00|21856.9|21856.9|21856.66|21856.66|21856.9|21856.9|21856.65|21856.65|0
1645018390000|2022-02-16 13:33:10|21856.71|21856.71|21856.89|21856.89|21856.92|21856.92|21856.71|21856.71|0
1645018400000|2022-02-16 13:33:20|21856.96|21856.96|21856.88|21856.88|21857.13|21857.13|21856.88|21856.88|0
1645018410000|2022-02-16 13:33:30|21856.81|21856.81|21856.38|21856.38|21856.81|21856.81|21856.38|21856.38|0
1645018420000|2022-02-16 13:33:40|21856.24|21856.24|21856.54|21856.54|21856.54|21856.54|21856.19|21856.19|0
1645018430000|2022-02-16 13:33:50|21856.59|21856.59|21856.18|21856.18|21856.59|21856.59|21856.18|21856.18|0
1645018440000|2022-02-16 13:34:00|21855.84|21855.84|21855.71|21855.71|21855.84|21855.84|21855.6|21855.6|0
1645018450000|2022-02-16 13:34:10|21855.78|21855.78|21856.89|21856.89|21856.89|21856.89|21855.63|21855.63|0
1645018460000|2022-02-16 13:34:20|21856.84|21856.84|21856.93|21856.93|21856.96|21856.96|21856.75|21856.75|0
1645018470000|2022-02-16 13:34:30|21857.15|21857.15|21857.15|21857.15|21857.26|21857.26|21856.99|21856.99|0
1645018480000|2022-02-16 13:34:40|21857.22|21857.22|21856.41|21856.41|21857.3|21857.3|21856.24|21856.24|0
1645018490000|2022-02-16 13:34:50|21856.29|21856.29|21856.83|21856.83|21856.87|21856.87|21856.28|21856.28|0
1645018500000|2022-02-16 13:35:00|21856.75|21856.75|21856.71|21856.71|21856.93|21856.93|21856.45|21856.45|0
1645018510000|2022-02-16 13:35:10|21856.67|21856.67|21856.57|21856.57|21856.93|21856.93|21856.57|21856.57|0
1645018520000|2022-02-16 13:35:20|21856.68|21856.68|21856.95|21856.95|21856.95|21856.95|21856.68|21856.68|0
1645018530000|2022-02-16 13:35:30|21857.02|21857.02|21857.16|21857.16|21857.16|21857.16|21857.02|21857.02|0
1645018540000|2022-02-16 13:35:40|21857.27|21857.27|21857.68|21857.68|21857.68|21857.68|21857.27|21857.27|0
1645018550000|2022-02-16 13:35:50|21857.75|21857.75|21858.17|21858.17|21858.27|21858.27|21857.75|21857.75|0
1645018560000|2022-02-16 13:36:00|21858.3|21858.3|21858.29|21858.29|21858.56|21858.56|21858.29|21858.29|0
1645018570000|2022-02-16 13:36:10|21858.23|21858.23|21858.54|21858.54|21858.54|21858.54|21858.23|21858.23|0
1645018580000|2022-02-16 13:36:20|21858.71|21858.71|21858.89|21858.89|21858.97|21858.97|21858.71|21858.71|0
1645018590000|2022-02-16 13:36:30|21858.98|21858.98|21858.98|21858.98|21858.98|21858.98|21858.98|21858.98|0
1645018600000|2022-02-16 13:36:40|21859.09|21859.09|21859|21859|21859.09|21859.09|21859|21859|0
1645018610000|2022-02-16 13:36:50|21859.08|21859.08|21858.31|21858.31|21859.08|21859.08|21858.2|21858.2|0
1645018620000|2022-02-16 13:37:00|21858.34|21858.34|21858.53|21858.53|21858.63|21858.63|21858.31|21858.31|0
1645018630000|2022-02-16 13:37:10|21858.47|21858.47|21858.13|21858.13|21858.53|21858.53|21858.07|21858.07|0
1645018640000|2022-02-16 13:37:20|21858.16|21858.16|21858.15|21858.15|21858.16|21858.16|21858.03|21858.03|0
1645018650000|2022-02-16 13:37:30|21858.08|21858.08|21858.05|21858.05|21858.08|21858.08|21857.88|21857.88|0
1645018660000|2022-02-16 13:37:40|21858.12|21858.12|21858.52|21858.52|21858.52|21858.52|21858.05|21858.05|0
1645018670000|2022-02-16 13:37:50|21858.76|21858.76|21858.92|21858.92|21858.97|21858.97|21858.7|21858.7|0
1645018680000|2022-02-16 13:38:00|21858.84|21858.84|21858.23|21858.23|21858.84|21858.84|21858.23|21858.23|0
1645018690000|2022-02-16 13:38:10|21858.2|21858.2|21858.04|21858.04|21858.21|21858.21|21858.04|21858.04|0
1645018700000|2022-02-16 13:38:20|21857.96|21857.96|21858|21858|21858|21858|21857.87|21857.87|0
1645018710000|2022-02-16 13:38:30|21858.1|21858.1|21858.15|21858.15|21858.15|21858.15|21858.09|21858.09|0
1645018720000|2022-02-16 13:38:40|21858.11|21858.11|21858.27|21858.27|21858.42|21858.42|21858.11|21858.11|0
1645018730000|2022-02-16 13:38:50|21858.2|21858.2|21858.05|21858.05|21858.41|21858.41|21858.05|21858.05|0
1645018740000|2022-02-16 13:39:00|21857.98|21857.98|21858.03|21858.03|21858.07|21858.07|21857.94|21857.94|0
1645018750000|2022-02-16 13:39:10|21857.97|21857.97|21857.63|21857.63|21858.03|21858.03|21857.63|21857.63|0
1645018760000|2022-02-16 13:39:20|21857.54|21857.54|21856.89|21856.89|21857.54|21857.54|21856.89|21856.89|0
1645018770000|2022-02-16 13:39:30|21856.9|21856.9|21856.42|21856.42|21856.9|21856.9|21856.42|21856.42|0
1645018780000|2022-02-16 13:39:40|21856.36|21856.36|21855.19|21855.19|21856.36|21856.36|21855.19|21855.19|0
1645018790000|2022-02-16 13:39:50|21855.14|21855.14|21854.86|21854.86|21855.14|21855.14|21854.83|21854.83|0
1645018800000|2022-02-16 13:40:00|21854.8|21854.8|21854.27|21854.27|21854.87|21854.87|21854.21|21854.21|0
1645018810000|2022-02-16 13:40:10|21854.36|21854.36|21854.45|21854.45|21854.6|21854.6|21854.36|21854.36|0
1645018820000|2022-02-16 13:40:20|21854.48|21854.48|21853.95|21853.95|21854.48|21854.48|21853.95|21853.95|0
1645018830000|2022-02-16 13:40:30|21853.82|21853.82|21853.94|21853.94|21853.94|21853.94|21853.78|21853.78|0
1645018840000|2022-02-16 13:40:40|21853.86|21853.86|21853.65|21853.65|21853.92|21853.92|21853.65|21853.65|0
1645018850000|2022-02-16 13:40:50|21853.61|21853.61|21852.54|21852.54|21853.61|21853.61|21852.54|21852.54|0
1645018860000|2022-02-16 13:41:00|21852.39|21852.39|21852.37|21852.37|21852.53|21852.53|21852.25|21852.25|0
1645018870000|2022-02-16 13:41:10|21852.45|21852.45|21852.97|21852.97|21852.97|21852.97|21852.45|21852.45|0
1645018880000|2022-02-16 13:41:20|21853.03|21853.03|21853.04|21853.04|21853.33|21853.33|21853.01|21853.01|0
1645018890000|2022-02-16 13:41:30|21852.79|21852.79|21852.73|21852.73|21852.85|21852.85|21852.66|21852.66|0
1645018900000|2022-02-16 13:41:40|21852.62|21852.62|21852.28|21852.28|21852.62|21852.62|21852.28|21852.28|0
1645018910000|2022-02-16 13:41:50|21852.1|21852.1|21852.3|21852.3|21852.3|21852.3|21852.1|21852.1|0
1645018920000|2022-02-16 13:42:00|21852.22|21852.22|21852.37|21852.37|21852.37|21852.37|21852.17|21852.17|0
1645018930000|2022-02-16 13:42:10|21852.31|21852.31|21852.66|21852.66|21852.66|21852.66|21852.31|21852.31|0
1645018940000|2022-02-16 13:42:20|21852.8|21852.8|21852.72|21852.72|21852.97|21852.97|21852.72|21852.72|0
1645018950000|2022-02-16 13:42:30|21853.13|21853.13|21853.24|21853.24|21853.28|21853.28|21853.04|21853.04|0
1645018960000|2022-02-16 13:42:40|21853.3|21853.3|21853.5|21853.5|21853.5|21853.5|21853.2|21853.2|0
1645018970000|2022-02-16 13:42:50|21853.59|21853.59|21854|21854|21854|21854|21853.55|21853.55|0
1645018980000|2022-02-16 13:43:00|21853.92|21853.92|21853.71|21853.71|21853.93|21853.93|21853.71|21853.71|0
1645018990000|2022-02-16 13:43:10|21853.76|21853.76|21853.64|21853.64|21853.76|21853.76|21853.56|21853.56|0
1645019000000|2022-02-16 13:43:20|21853.6|21853.6|21852.91|21852.91|21853.6|21853.6|21852.91|21852.91|0
1645019010000|2022-02-16 13:43:30|21853.07|21853.07|21852.9|21852.9|21853.1|21853.1|21852.9|21852.9|0
1645019020000|2022-02-16 13:43:40|21853.08|21853.08|21852.49|21852.49|21853.08|21853.08|21852.37|21852.37|0
1645019030000|2022-02-16 13:43:50|21852.58|21852.58|21852.39|21852.39|21852.63|21852.63|21852.39|21852.39|0
1645019040000|2022-02-16 13:44:00|21852.48|21852.48|21852.38|21852.38|21852.59|21852.59|21852.3|21852.3|0
1645019050000|2022-02-16 13:44:10|21852.12|21852.12|21852.02|21852.02|21852.17|21852.17|21852.02|21852.02|0
1645019060000|2022-02-16 13:44:20|21851.85|21851.85|21851.81|21851.81|21851.9|21851.9|21851.81|21851.81|0
1645019070000|2022-02-16 13:44:30|21851.86|21851.86|21851.35|21851.35|21851.86|21851.86|21851.28|21851.28|0
1645019080000|2022-02-16 13:44:40|21851.3|21851.3|21850.96|21850.96|21851.38|21851.38|21850.96|21850.96|0
1645019090000|2022-02-16 13:44:50|21850.7|21850.7|21849.84|21849.84|21850.7|21850.7|21849.84|21849.84|0
1645019100000|2022-02-16 13:45:00|21849.9|21849.9|21850.39|21850.39|21850.53|21850.53|21849.84|21849.84|0
1645019110000|2022-02-16 13:45:10|21850.36|21850.36|21851.61|21851.61|21851.61|21851.61|21850.18|21850.18|0
1645019120000|2022-02-16 13:45:20|21851.42|21851.42|21850|21850|21851.42|21851.42|21849.91|21849.91|0
1645019130000|2022-02-16 13:45:30|21850.25|21850.25|21850.01|21850.01|21850.34|21850.34|21849.67|21849.67|0
1645019140000|2022-02-16 13:45:40|21850.07|21850.07|21849.61|21849.61|21850.37|21850.37|21849.61|21849.61|0
1645019150000|2022-02-16 13:45:50|21849.64|21849.64|21848.97|21848.97|21849.64|21849.64|21848.97|21848.97|0
1645019160000|2022-02-16 13:46:00|21849.04|21849.04|21849.47|21849.47|21849.47|21849.47|21848.78|21848.78|0
1645019170000|2022-02-16 13:46:10|21849.4|21849.4|21849.74|21849.74|21849.74|21849.74|21849.4|21849.4|0
1645019180000|2022-02-16 13:46:20|21849.77|21849.77|21850.23|21850.23|21850.23|21850.23|21849.74|21849.74|0
1645019190000|2022-02-16 13:46:30|21850.32|21850.32|21850.67|21850.67|21850.75|21850.75|21850.32|21850.32|0
1645019200000|2022-02-16 13:46:40|21850.55|21850.55|21850.49|21850.49|21850.61|21850.61|21850.49|21850.49|0
1645019210000|2022-02-16 13:46:50|21850.55|21850.55|21850.37|21850.37|21850.55|21850.55|21850.37|21850.37|0
1645019220000|2022-02-16 13:47:00|21850.32|21850.32|21850.68|21850.68|21850.68|21850.68|21850.22|21850.22|0
1645019230000|2022-02-16 13:47:10|21850.54|21850.54|21850.48|21850.48|21850.94|21850.94|21850.48|21850.48|0
1645019240000|2022-02-16 13:47:20|21850.39|21850.39|21850.55|21850.55|21850.57|21850.57|21850.35|21850.35|0
1645019250000|2022-02-16 13:47:30|21850.49|21850.49|21850.06|21850.06|21850.49|21850.49|21850.06|21850.06|0
1645019260000|2022-02-16 13:47:40|21849.99|21849.99|21849.62|21849.62|21849.99|21849.99|21849.14|21849.14|0
1645019270000|2022-02-16 13:47:50|21849.55|21849.55|21849.38|21849.38|21849.61|21849.61|21849.32|21849.32|0
1645019280000|2022-02-16 13:48:00|21849.26|21849.26|21848.97|21848.97|21849.6|21849.6|21848.95|21848.95|0
1645019290000|2022-02-16 13:48:10|21848.83|21848.83|21847.31|21847.31|21848.89|21848.89|21847.28|21847.28|0
1645019300000|2022-02-16 13:48:20|21847.37|21847.37|21847.77|21847.77|21847.78|21847.78|21847.28|21847.28|0
1645019310000|2022-02-16 13:48:30|21847.88|21847.88|21847.47|21847.47|21847.88|21847.88|21847.41|21847.41|0
1645019320000|2022-02-16 13:48:40|21847.35|21847.35|21846.57|21846.57|21847.43|21847.43|21846.57|21846.57|0
1645019330000|2022-02-16 13:48:50|21846.27|21846.27|21843.13|21843.13|21846.27|21846.27|21843.13|21843.13|0
1645019340000|2022-02-16 13:49:00|21843.03|21843.03|21841.27|21841.27|21843.03|21843.03|21841.27|21841.27|0
1645019350000|2022-02-16 13:49:10|21841.24|21841.24|21840.16|21840.16|21841.24|21841.24|21840.01|21840.01|0
1645019360000|2022-02-16 13:49:20|21840.09|21840.09|21839.15|21839.15|21840.09|21840.09|21839.15|21839.15|0
1645019370000|2022-02-16 13:49:30|21839.08|21839.08|21838.71|21838.71|21839.08|21839.08|21838.69|21838.69|0
1645019380000|2022-02-16 13:49:40|21838.68|21838.68|21835.25|21835.25|21838.68|21838.68|21835.22|21835.22|0
1645019390000|2022-02-16 13:49:50|21835.21|21835.21|21834.82|21834.82|21835.65|21835.65|21834.82|21834.82|0
1645019400000|2022-02-16 13:50:00|21834.55|21834.55|21833.27|21833.27|21834.55|21834.55|21833.27|21833.27|0
1645019410000|2022-02-16 13:50:10|21833.3|21833.3|21832.28|21832.28|21833.3|21833.3|21832.28|21832.28|0
1645019420000|2022-02-16 13:50:20|21832.47|21832.47|21829.26|21829.26|21832.51|21832.51|21829.26|21829.26|0
1645019430000|2022-02-16 13:50:30|21829.31|21829.31|21828.73|21828.73|21829.31|21829.31|21828.73|21828.73|0
1645019440000|2022-02-16 13:50:40|21828.66|21828.66|21828.05|21828.05|21828.77|21828.77|21827.84|21827.84|0
1645019450000|2022-02-16 13:50:50|21827.95|21827.95|21824.46|21824.46|21827.95|21827.95|21824.46|21824.46|0
1645019460000|2022-02-16 13:51:00|21824.26|21824.26|21821.02|21821.02|21824.26|21824.26|21821.02|21821.02|0
1645019470000|2022-02-16 13:51:10|21820.95|21820.95|21820.19|21820.19|21820.95|21820.95|21820.19|21820.19|0
1645019480000|2022-02-16 13:51:20|21819.93|21819.93|21819.1|21819.1|21820.06|21820.06|21819.1|21819.1|0
1645019490000|2022-02-16 13:51:30|21819.2|21819.2|21817.51|21817.51|21819.2|21819.2|21817.51|21817.51|0
1645019500000|2022-02-16 13:51:40|21817.31|21817.31|21815.9|21815.9|21817.31|21817.31|21815.9|21815.9|0
1645019510000|2022-02-16 13:51:50|21815.93|21815.93|21814.36|21814.36|21815.93|21815.93|21814.24|21814.24|0
1645019520000|2022-02-16 13:52:00|21814.4|21814.4|21814.76|21814.76|21814.76|21814.76|21814.23|21814.23|0
1645019530000|2022-02-16 13:52:10|21814.65|21814.65|21814.32|21814.32|21814.72|21814.72|21814.32|21814.32|0
1645019540000|2022-02-16 13:52:20|21814.2|21814.2|21814.2|21814.2|21814.36|21814.36|21814.11|21814.11|0
1645019550000|2022-02-16 13:52:30|21814.21|21814.21|21814.03|21814.03|21814.29|21814.29|21813.77|21813.77|0
1645019560000|2022-02-16 13:52:40|21814.11|21814.11|21814.82|21814.82|21815.07|21815.07|21814.11|21814.11|0
1645019570000|2022-02-16 13:52:50|21814.9|21814.9|21815.28|21815.28|21815.28|21815.28|21814.7|21814.7|0
1645019580000|2022-02-16 13:53:00|21815.33|21815.33|21814.54|21814.54|21815.46|21815.46|21814.54|21814.54|0
1645019590000|2022-02-16 13:53:10|21814.62|21814.62|21814.3|21814.3|21814.62|21814.62|21814.3|21814.3|0
1645019600000|2022-02-16 13:53:20|21814.36|21814.36|21814.41|21814.41|21814.41|21814.41|21814.22|21814.22|0
1645019610000|2022-02-16 13:53:30|21814.7|21814.7|21814.89|21814.89|21814.95|21814.95|21814.7|21814.7|0
1645019620000|2022-02-16 13:53:40|21814.92|21814.92|21816.55|21816.55|21817.09|21817.09|21814.92|21814.92|0
1645019630000|2022-02-16 13:53:50|21816.63|21816.63|21816.53|21816.53|21816.63|21816.63|21816.53|21816.53|0
1645019640000|2022-02-16 13:54:00|21816.58|21816.58|21817.36|21817.36|21817.36|21817.36|21816.58|21816.58|0
1645019650000|2022-02-16 13:54:10|21817.28|21817.28|21817.37|21817.37|21817.58|21817.58|21817.26|21817.26|0
1645019660000|2022-02-16 13:54:20|21817.21|21817.21|21817.59|21817.59|21817.59|21817.59|21817.21|21817.21|0
1645019670000|2022-02-16 13:54:30|21817.5|21817.5|21817.16|21817.16|21817.56|21817.56|21817.16|21817.16|0
1645019680000|2022-02-16 13:54:40|21817.11|21817.11|21817.04|21817.04|21817.2|21817.2|21816.92|21816.92|0
1645019690000|2022-02-16 13:54:50|21817.1|21817.1|21817.08|21817.08|21817.1|21817.1|21817.02|21817.02|0
1645019700000|2022-02-16 13:55:00|21816.97|21816.97|21817.29|21817.29|21817.29|21817.29|21816.73|21816.73|0
1645019710000|2022-02-16 13:55:10|21817.38|21817.38|21817.13|21817.13|21817.56|21817.56|21817.13|21817.13|0
1645019720000|2022-02-16 13:55:20|21817.07|21817.07|21817.12|21817.12|21817.2|21817.2|21817.03|21817.03|0
1645019730000|2022-02-16 13:55:30|21817.05|21817.05|21816.64|21816.64|21817.05|21817.05|21816.64|21816.64|0
1645019740000|2022-02-16 13:55:40|21816.8|21816.8|21816.51|21816.51|21816.9|21816.9|21816.51|21816.51|0
1645019750000|2022-02-16 13:55:50|21816.36|21816.36|21815.86|21815.86|21816.36|21816.36|21815.81|21815.81|0
1645019760000|2022-02-16 13:56:00|21815.81|21815.81|21814.37|21814.37|21815.81|21815.81|21814.37|21814.37|0
1645019770000|2022-02-16 13:56:10|21814.3|21814.3|21813.97|21813.97|21814.37|21814.37|21813.97|21813.97|0
1645019780000|2022-02-16 13:56:20|21814.05|21814.05|21813.98|21813.98|21814.29|21814.29|21813.98|21813.98|0
1645019790000|2022-02-16 13:56:30|21814.02|21814.02|21813.94|21813.94|21814.09|21814.09|21813.91|21813.91|0
1645019800000|2022-02-16 13:56:40|21813.97|21813.97|21814.37|21814.37|21814.37|21814.37|21813.97|21813.97|0
1645019810000|2022-02-16 13:56:50|21814.45|21814.45|21813.45|21813.45|21814.45|21814.45|21813.45|21813.45|0
1645019820000|2022-02-16 13:57:00|21813.38|21813.38|21812.53|21812.53|21813.49|21813.49|21812.53|21812.53|0
1645019830000|2022-02-16 13:57:10|21812.6|21812.6|21812.34|21812.34|21812.67|21812.67|21812.27|21812.27|0
1645019840000|2022-02-16 13:57:20|21812.36|21812.36|21812.13|21812.13|21812.44|21812.44|21812.13|21812.13|0
1645019850000|2022-02-16 13:57:30|21812.34|21812.34|21812.64|21812.64|21812.64|21812.64|21812.16|21812.16|0
1645019860000|2022-02-16 13:57:40|21812.77|21812.77|21812.85|21812.85|21812.91|21812.91|21812.77|21812.77|0
1645019870000|2022-02-16 13:57:50|21812.56|21812.56|21812.87|21812.87|21813.02|21813.02|21812.56|21812.56|0
1645019880000|2022-02-16 13:58:00|21812.99|21812.99|21813.39|21813.39|21813.39|21813.39|21812.94|21812.94|0
1645019890000|2022-02-16 13:58:10|21813.41|21813.41|21814.13|21814.13|21814.13|21814.13|21813.41|21813.41|0
1645019900000|2022-02-16 13:58:20|21814.19|21814.19|21814.25|21814.25|21814.28|21814.28|21814.15|21814.15|0
1645019910000|2022-02-16 13:58:30|21814.27|21814.27|21813.72|21813.72|21814.63|21814.63|21813.72|21813.72|0
1645019920000|2022-02-16 13:58:40|21813.65|21813.65|21814.05|21814.05|21814.17|21814.17|21813.59|21813.59|0
1645019930000|2022-02-16 13:58:50|21814.15|21814.15|21814.79|21814.79|21814.79|21814.79|21813.72|21813.72|0
1645019940000|2022-02-16 13:59:00|21814.71|21814.71|21813.36|21813.36|21814.71|21814.71|21813.36|21813.36|0
1645019950000|2022-02-16 13:59:10|21813.25|21813.25|21812.99|21812.99|21813.25|21813.25|21812.83|21812.83|0
1645019960000|2022-02-16 13:59:20|21812.9|21812.9|21812.9|21812.9|21813.08|21813.08|21812.9|21812.9|0
1645019970000|2022-02-16 13:59:30|21812.81|21812.81|21812.31|21812.31|21812.81|21812.81|21812.08|21812.08|0
1645019980000|2022-02-16 13:59:40|21812.47|21812.47|21812.57|21812.57|21812.63|21812.63|21812.15|21812.15|0
1645019990000|2022-02-16 13:59:50|21812.72|21812.72|21813.27|21813.27|21813.27|21813.27|21812.53|21812.53|0
1645020000000|2022-02-16 14:00:00|21813.21|21813.21|21813.7|21813.7|21813.88|21813.88|21813.21|21813.21|0
1645020010000|2022-02-16 14:00:10|21813.76|21813.76|21813.79|21813.79|21814.2|21814.2|21813.59|21813.59|0
1645020020000|2022-02-16 14:00:20|21813.95|21813.95|21813.78|21813.78|21813.96|21813.96|21813.55|21813.55|0
1645020030000|2022-02-16 14:00:30|21813.03|21813.03|21812.45|21812.45|21813.06|21813.06|21812.45|21812.45|0
1645020040000|2022-02-16 14:00:40|21812.34|21812.34|21810.71|21810.71|21812.34|21812.34|21810.59|21810.59|0
1645020050000|2022-02-16 14:00:50|21810.8|21810.8|21809.85|21809.85|21810.8|21810.8|21809.85|21809.85|0
1645020060000|2022-02-16 14:01:00|21809.88|21809.88|21810.46|21810.46|21810.46|21810.46|21809.74|21809.74|0
1645020070000|2022-02-16 14:01:10|21810.39|21810.39|21809.64|21809.64|21810.39|21810.39|21809.6|21809.6|0
1645020080000|2022-02-16 14:01:20|21809.68|21809.68|21809.49|21809.49|21809.74|21809.74|21809.48|21809.48|0
1645020090000|2022-02-16 14:01:30|21809.46|21809.46|21808.69|21808.69|21809.46|21809.46|21808.69|21808.69|0
1645020100000|2022-02-16 14:01:40|21808.64|21808.64|21808.67|21808.67|21808.68|21808.68|21808.53|21808.53|0
1645020110000|2022-02-16 14:01:50|21808.45|21808.45|21807.4|21807.4|21808.45|21808.45|21807.4|21807.4|0
1645020120000|2022-02-16 14:02:00|21807.35|21807.35|21807.18|21807.18|21807.4|21807.4|21807.18|21807.18|0
1645020130000|2022-02-16 14:02:10|21807.24|21807.24|21807.3|21807.3|21807.35|21807.35|21806.96|21806.96|0
1645020140000|2022-02-16 14:02:20|21807.4|21807.4|21807.19|21807.19|21807.52|21807.52|21807.19|21807.19|0
1645020150000|2022-02-16 14:02:30|21807.3|21807.3|21807.08|21807.08|21807.41|21807.41|21807.02|21807.02|0
1645020160000|2022-02-16 14:02:40|21806.99|21806.99|21807.19|21807.19|21807.19|21807.19|21806.89|21806.89|0
1645020170000|2022-02-16 14:02:50|21807.1|21807.1|21806.87|21806.87|21807.1|21807.1|21806.53|21806.53|0
1645020180000|2022-02-16 14:03:00|21807.05|21807.05|21807.99|21807.99|21807.99|21807.99|21806.96|21806.96|0
1645020190000|2022-02-16 14:03:10|21808.06|21808.06|21808.29|21808.29|21808.37|21808.37|21808.06|21808.06|0
1645020200000|2022-02-16 14:03:20|21808.36|21808.36|21808.48|21808.48|21808.48|21808.48|21808.29|21808.29|0
1645020210000|2022-02-16 14:03:30|21808.35|21808.35|21808.21|21808.21|21808.35|21808.35|21808.16|21808.16|0
1645020220000|2022-02-16 14:03:40|21808.11|21808.11|21807.66|21807.66|21808.18|21808.18|21807.66|21807.66|0
1645020230000|2022-02-16 14:03:50|21807.59|21807.59|21804.72|21804.72|21807.59|21807.59|21804.63|21804.63|0
1645020240000|2022-02-16 14:04:00|21804.62|21804.62|21804.8|21804.8|21804.96|21804.96|21804.3|21804.3|0
1645020250000|2022-02-16 14:04:10|21804.69|21804.69|21804.85|21804.85|21805.16|21805.16|21804.45|21804.45|0
1645020260000|2022-02-16 14:04:20|21804.97|21804.97|21805.5|21805.5|21805.65|21805.65|21804.95|21804.95|0
1645020270000|2022-02-16 14:04:30|21805.61|21805.61|21806.04|21806.04|21806.17|21806.17|21805.61|21805.61|0
1645020280000|2022-02-16 14:04:40|21805.98|21805.98|21805.56|21805.56|21805.98|21805.98|21805.4|21805.4|0
1645020290000|2022-02-16 14:04:50|21805.45|21805.45|21806.05|21806.05|21806.05|21806.05|21805.45|21805.45|0
1645020300000|2022-02-16 14:05:00|21806.24|21806.24|21805.85|21805.85|21806.53|21806.53|21805.85|21805.85|0
1645020310000|2022-02-16 14:05:10|21805.92|21805.92|21806.34|21806.34|21806.34|21806.34|21805.89|21805.89|0
1645020320000|2022-02-16 14:05:20|21806.17|21806.17|21806.25|21806.25|21806.35|21806.35|21805.91|21805.91|0
1645020330000|2022-02-16 14:05:30|21806.39|21806.39|21806.89|21806.89|21806.89|21806.89|21806.39|21806.39|0
1645020340000|2022-02-16 14:05:40|21806.85|21806.85|21806.73|21806.73|21807.17|21807.17|21806.68|21806.68|0
1645020350000|2022-02-16 14:05:50|21806.76|21806.76|21806.48|21806.48|21806.76|21806.76|21806.48|21806.48|0
1645020360000|2022-02-16 14:06:00|21806.38|21806.38|21805.86|21805.86|21806.38|21806.38|21805.6|21805.6|0
1645020370000|2022-02-16 14:06:10|21805.93|21805.93|21806.66|21806.66|21806.67|21806.67|21805.93|21805.93|0
1645020380000|2022-02-16 14:06:20|21806.75|21806.75|21806.91|21806.91|21806.91|21806.91|21806.63|21806.63|0
1645020390000|2022-02-16 14:06:30|21806.84|21806.84|21807.54|21807.54|21807.54|21807.54|21806.84|21806.84|0
1645020400000|2022-02-16 14:06:40|21807.61|21807.61|21808.62|21808.62|21808.62|21808.62|21807.61|21807.61|0
1645020410000|2022-02-16 14:06:50|21808.6|21808.6|21808.92|21808.92|21808.92|21808.92|21808.54|21808.54|0
1645020420000|2022-02-16 14:07:00|21809.11|21809.11|21809.87|21809.87|21809.87|21809.87|21809.11|21809.11|0
1645020430000|2022-02-16 14:07:10|21809.85|21809.85|21809.93|21809.93|21810.04|21810.04|21809.43|21809.43|0
1645020440000|2022-02-16 14:07:20|21810.07|21810.07|21810.07|21810.07|21810.07|21810.07|21809.59|21809.59|0
1645020450000|2022-02-16 14:07:30|21810.04|21810.04|21809.95|21809.95|21810.04|21810.04|21809.82|21809.82|0
1645020460000|2022-02-16 14:07:40|21809.89|21809.89|21810.78|21810.78|21810.83|21810.83|21809.89|21809.89|0
1645020470000|2022-02-16 14:07:50|21810.81|21810.81|21810.84|21810.84|21810.94|21810.94|21810.81|21810.81|0
1645020480000|2022-02-16 14:08:00|21810.77|21810.77|21810.18|21810.18|21810.85|21810.85|21810.1|21810.1|0
1645020490000|2022-02-16 14:08:10|21810.26|21810.26|21809.89|21809.89|21810.52|21810.52|21809.89|21809.89|0
1645020500000|2022-02-16 14:08:20|21809.76|21809.76|21808.69|21808.69|21810.01|21810.01|21808.69|21808.69|0
1645020510000|2022-02-16 14:08:30|21808.72|21808.72|21808.42|21808.42|21808.72|21808.72|21808.42|21808.42|0
1645020520000|2022-02-16 14:08:40|21808.51|21808.51|21807.55|21807.55|21808.51|21808.51|21807.55|21807.55|0
1645020530000|2022-02-16 14:08:50|21807.21|21807.21|21805.8|21805.8|21807.21|21807.21|21805.8|21805.8|0
1645020540000|2022-02-16 14:09:00|21805.7|21805.7|21805.85|21805.85|21805.85|21805.85|21805.58|21805.58|0
1645020550000|2022-02-16 14:09:10|21805.9|21805.9|21805.48|21805.48|21805.96|21805.96|21805.48|21805.48|0
1645020560000|2022-02-16 14:09:20|21805.42|21805.42|21805.34|21805.34|21805.56|21805.56|21805.34|21805.34|0
1645020570000|2022-02-16 14:09:30|21805.31|21805.31|21805.24|21805.24|21805.74|21805.74|21805.22|21805.22|0
1645020580000|2022-02-16 14:09:40|21805.19|21805.19|21805.17|21805.17|21805.29|21805.29|21805.11|21805.11|0
1645020590000|2022-02-16 14:09:50|21805.05|21805.05|21804.96|21804.96|21805.05|21805.05|21804.96|21804.96|0
1645020600000|2022-02-16 14:10:00|21805.02|21805.02|21804.77|21804.77|21805.14|21805.14|21804.77|21804.77|0
1645020610000|2022-02-16 14:10:10|21804.81|21804.81|21804.68|21804.68|21804.81|21804.81|21804.68|21804.68|0
1645020620000|2022-02-16 14:10:20|21804.75|21804.75|21805.19|21805.19|21805.19|21805.19|21804.75|21804.75|0
1645020630000|2022-02-16 14:10:30|21805.23|21805.23|21805.55|21805.55|21805.55|21805.55|21805.23|21805.23|0
1645020640000|2022-02-16 14:10:40|21805.62|21805.62|21805.67|21805.67|21805.71|21805.71|21805.48|21805.48|0
1645020650000|2022-02-16 14:10:50|21805.6|21805.6|21805.48|21805.48|21805.6|21805.6|21805.48|21805.48|0
1645020660000|2022-02-16 14:11:00|21805.46|21805.46|21804.87|21804.87|21805.46|21805.46|21804.87|21804.87|0
1645020670000|2022-02-16 14:11:10|21804.54|21804.54|21803.98|21803.98|21804.54|21804.54|21803.62|21803.62|0
1645020680000|2022-02-16 14:11:20|21803.91|21803.91|21803.93|21803.93|21804.1|21804.1|21803.59|21803.59|0
1645020690000|2022-02-16 14:11:30|21804.02|21804.02|21804.1|21804.1|21804.15|21804.15|21804.01|21804.01|0
1645020700000|2022-02-16 14:11:40|21804.23|21804.23|21804.34|21804.34|21804.4|21804.4|21804.07|21804.07|0
1645020710000|2022-02-16 14:11:50|21804.32|21804.32|21803.85|21803.85|21804.32|21804.32|21803.85|21803.85|0
1645020720000|2022-02-16 14:12:00|21803.78|21803.78|21803.25|21803.25|21803.78|21803.78|21803.25|21803.25|0
1645020730000|2022-02-16 14:12:10|21803.2|21803.2|21802.37|21802.37|21803.2|21803.2|21802.37|21802.37|0
1645020740000|2022-02-16 14:12:20|21802.47|21802.47|21801.23|21801.23|21802.47|21802.47|21801.23|21801.23|0
1645020750000|2022-02-16 14:12:30|21801.1|21801.1|21800.91|21800.91|21801.13|21801.13|21800.91|21800.91|0
1645020760000|2022-02-16 14:12:40|21800.85|21800.85|21799.58|21799.58|21800.85|21800.85|21799.5|21799.5|0
1645020770000|2022-02-16 14:12:50|21799.43|21799.43|21798.63|21798.63|21799.43|21799.43|21798.63|21798.63|0
1645020780000|2022-02-16 14:13:00|21798.99|21798.99|21798.72|21798.72|21799.1|21799.1|21798.39|21798.39|0
1645020790000|2022-02-16 14:13:10|21798.65|21798.65|21798.3|21798.3|21798.65|21798.65|21798.3|21798.3|0
1645020800000|2022-02-16 14:13:20|21798.47|21798.47|21797.69|21797.69|21798.47|21798.47|21797.64|21797.64|0
1645020810000|2022-02-16 14:13:30|21797.8|21797.8|21797.63|21797.63|21797.8|21797.8|21797.45|21797.45|0
1645020820000|2022-02-16 14:13:40|21797.67|21797.67|21797.24|21797.24|21797.76|21797.76|21797.12|21797.12|0
1645020830000|2022-02-16 14:13:50|21797.29|21797.29|21795.81|21795.81|21797.34|21797.34|21795.81|21795.81|0
1645020840000|2022-02-16 14:14:00|21795.57|21795.57|21793.37|21793.37|21795.57|21795.57|21793.37|21793.37|0
1645020850000|2022-02-16 14:14:10|21793.3|21793.3|21792.81|21792.81|21793.32|21793.32|21792.77|21792.77|0
1645020860000|2022-02-16 14:14:20|21792.84|21792.84|21792.13|21792.13|21792.84|21792.84|21792.13|21792.13|0
1645020870000|2022-02-16 14:14:30|21792.07|21792.07|21791.77|21791.77|21792.07|21792.07|21791.68|21791.68|0
1645020880000|2022-02-16 14:14:40|21791.84|21791.84|21791.91|21791.91|21791.91|21791.91|21791.74|21791.74|0
1645020890000|2022-02-16 14:14:50|21791.86|21791.86|21791.35|21791.35|21791.86|21791.86|21791.35|21791.35|0
1645020900000|2022-02-16 14:15:00|21791.25|21791.25|21785.99|21785.99|21791.42|21791.42|21785.99|21785.99|0
1645020910000|2022-02-16 14:15:10|21786.09|21786.09|21785.09|21785.09|21786.13|21786.13|21784.48|21784.48|0
1645020920000|2022-02-16 14:15:20|21785.22|21785.22|21794.23|21794.23|21794.23|21794.23|21785.22|21785.22|0
1645020930000|2022-02-16 14:15:30|21794.45|21794.45|21795.67|21795.67|21795.84|21795.84|21794.45|21794.45|0
1645020940000|2022-02-16 14:15:40|21795.53|21795.53|21796.16|21796.16|21796.16|21796.16|21795.53|21795.53|0
1645020950000|2022-02-16 14:15:50|21796.27|21796.27|21797.73|21797.73|21797.73|21797.73|21796.13|21796.13|0
1645020960000|2022-02-16 14:16:00|21798.5|21798.5|21799.14|21799.14|21799.14|21799.14|21798.17|21798.17|0
1645020970000|2022-02-16 14:16:10|21799.19|21799.19|21799.03|21799.03|21799.19|21799.19|21798.86|21798.86|0
1645020980000|2022-02-16 14:16:20|21798.94|21798.94|21799.12|21799.12|21799.43|21799.43|21798.94|21798.94|0
1645020990000|2022-02-16 14:16:30|21799.06|21799.06|21799.56|21799.56|21799.56|21799.56|21798.95|21798.95|0
1645021000000|2022-02-16 14:16:40|21799.63|21799.63|21799.7|21799.7|21799.73|21799.73|21799.63|21799.63|0
1645021010000|2022-02-16 14:16:50|21799.26|21799.26|21799.24|21799.24|21799.26|21799.26|21799.17|21799.17|0
1645021020000|2022-02-16 14:17:00|21799.27|21799.27|21799.55|21799.55|21799.69|21799.69|21799.17|21799.17|0
1645021030000|2022-02-16 14:17:10|21799.58|21799.58|21798.96|21798.96|21799.58|21799.58|21798.61|21798.61|0
1645021040000|2022-02-16 14:17:20|21798.99|21798.99|21798.79|21798.79|21799.08|21799.08|21798.79|21798.79|0
1645021050000|2022-02-16 14:17:30|21799.17|21799.17|21799.02|21799.02|21799.17|21799.17|21798.98|21798.98|0
1645021060000|2022-02-16 14:17:40|21798.87|21798.87|21798.76|21798.76|21798.94|21798.94|21798.76|21798.76|0
1645021070000|2022-02-16 14:17:50|21798.89|21798.89|21799.21|21799.21|21799.21|21799.21|21798.82|21798.82|0
1645021080000|2022-02-16 14:18:00|21799.25|21799.25|21799.21|21799.21|21799.32|21799.32|21799.21|21799.21|0
1645021090000|2022-02-16 14:18:10|21799.32|21799.32|21799.07|21799.07|21799.41|21799.41|21799.02|21799.02|0
1645021100000|2022-02-16 14:18:20|21798.92|21798.92|21798.3|21798.3|21798.92|21798.92|21798.3|21798.3|0
1645021110000|2022-02-16 14:18:30|21797.94|21797.94|21797.78|21797.78|21797.97|21797.97|21797.78|21797.78|0
1645021120000|2022-02-16 14:18:40|21797.91|21797.91|21797.62|21797.62|21797.91|21797.91|21797.36|21797.36|0
1645021130000|2022-02-16 14:18:50|21797.59|21797.59|21796.68|21796.68|21797.59|21797.59|21796.68|21796.68|0
1645021140000|2022-02-16 14:19:00|21796.57|21796.57|21796.52|21796.52|21796.64|21796.64|21796.23|21796.23|0
1645021150000|2022-02-16 14:19:10|21796.45|21796.45|21795.81|21795.81|21796.45|21796.45|21795.81|21795.81|0
1645021160000|2022-02-16 14:19:20|21795.69|21795.69|21792.92|21792.92|21795.69|21795.69|21792.88|21792.88|0
1645021170000|2022-02-16 14:19:30|21792.8|21792.8|21791.92|21791.92|21792.8|21792.8|21791.92|21791.92|0
1645021180000|2022-02-16 14:19:40|21791.91|21791.91|21792.76|21792.76|21793.05|21793.05|21791.91|21791.91|0
1645021190000|2022-02-16 14:19:50|21792.9|21792.9|21792.64|21792.64|21792.9|21792.9|21792.64|21792.64|0
1645021200000|2022-02-16 14:20:00|21792.57|21792.57|21793.67|21793.67|21793.67|21793.67|21792.57|21792.57|0
1645021210000|2022-02-16 14:20:10|21793.81|21793.81|21793.74|21793.74|21793.81|21793.81|21793.45|21793.45|0
1645021220000|2022-02-16 14:20:20|21793.78|21793.78|21793.88|21793.88|21794.23|21794.23|21793.78|21793.78|0
1645021230000|2022-02-16 14:20:30|21793.79|21793.79|21793.32|21793.32|21793.79|21793.79|21793.15|21793.15|0
1645021240000|2022-02-16 14:20:40|21793.29|21793.29|21792.25|21792.25|21793.29|21793.29|21792.25|21792.25|0
1645021250000|2022-02-16 14:20:50|21792.17|21792.17|21791.99|21791.99|21792.17|21792.17|21791.83|21791.83|0
1645021260000|2022-02-16 14:21:00|21791.9|21791.9|21791.43|21791.43|21791.9|21791.9|21791.43|21791.43|0
1645021270000|2022-02-16 14:21:10|21791.37|21791.37|21791.07|21791.07|21791.37|21791.37|21791.07|21791.07|0
1645021280000|2022-02-16 14:21:20|21790.82|21790.82|21791.03|21791.03|21791.19|21791.19|21790.75|21790.75|0
1645021290000|2022-02-16 14:21:30|21790.99|21790.99|21791.04|21791.04|21791.04|21791.04|21790.99|21790.99|0
1645021300000|2022-02-16 14:21:40|21791.06|21791.06|21790.47|21790.47|21791.09|21791.09|21790.47|21790.47|0
1645021310000|2022-02-16 14:21:50|21790.21|21790.21|21790.79|21790.79|21790.79|21790.79|21790.21|21790.21|0
1645021320000|2022-02-16 14:22:00|21790.71|21790.71|21790.9|21790.9|21790.9|21790.9|21790.71|21790.71|0
1645021330000|2022-02-16 14:22:10|21791.06|21791.06|21790.64|21790.64|21791.11|21791.11|21790.61|21790.61|0
1645021340000|2022-02-16 14:22:20|21790.58|21790.58|21789.57|21789.57|21790.58|21790.58|21789.5|21789.5|0
1645021350000|2022-02-16 14:22:30|21789.74|21789.74|21789.53|21789.53|21789.8|21789.8|21789.29|21789.29|0
1645021360000|2022-02-16 14:22:40|21789.41|21789.41|21789.44|21789.44|21789.56|21789.56|21789.33|21789.33|0
1645021370000|2022-02-16 14:22:50|21789.49|21789.49|21790.38|21790.38|21790.72|21790.72|21789.49|21789.49|0
1645021380000|2022-02-16 14:23:00|21790.31|21790.31|21790.01|21790.01|21790.37|21790.37|21790.01|21790.01|0
1645021390000|2022-02-16 14:23:10|21790.06|21790.06|21790.01|21790.01|21790.13|21790.13|21790.01|21790.01|0
1645021400000|2022-02-16 14:23:20|21789.95|21789.95|21789.3|21789.3|21790.13|21790.13|21789.3|21789.3|0
1645021410000|2022-02-16 14:23:30|21789.24|21789.24|21788.05|21788.05|21789.24|21789.24|21788.05|21788.05|0
1645021420000|2022-02-16 14:23:40|21788.12|21788.12|21787.53|21787.53|21788.12|21788.12|21787.53|21787.53|0
1645021430000|2022-02-16 14:23:50|21787.44|21787.44|21788.5|21788.5|21788.5|21788.5|21787.44|21787.44|0
1645021440000|2022-02-16 14:24:00|21788.61|21788.61|21789.05|21789.05|21789.29|21789.29|21788.61|21788.61|0
1645021450000|2022-02-16 14:24:10|21789.24|21789.24|21789.4|21789.4|21789.4|21789.4|21789.19|21789.19|0
1645021460000|2022-02-16 14:24:20|21789.43|21789.43|21789.55|21789.55|21789.65|21789.65|21789.43|21789.43|0
1645021470000|2022-02-16 14:24:30|21789.69|21789.69|21789.96|21789.96|21790.05|21790.05|21789.36|21789.36|0
1645021480000|2022-02-16 14:24:40|21789.72|21789.72|21789.94|21789.94|21789.94|21789.94|21789.59|21789.59|0
1645021490000|2022-02-16 14:24:50|21790|21790|21789.19|21789.19|21790|21790|21788.74|21788.74|0
1645021500000|2022-02-16 14:25:00|21788.98|21788.98|21788.74|21788.74|21789.02|21789.02|21788.68|21788.68|0
1645021510000|2022-02-16 14:25:10|21788.68|21788.68|21788.68|21788.68|21788.84|21788.84|21788.54|21788.54|0
1645021520000|2022-02-16 14:25:20|21788.65|21788.65|21789.05|21789.05|21789.05|21789.05|21788.65|21788.65|0
1645021530000|2022-02-16 14:25:30|21788.91|21788.91|21789.13|21789.13|21789.13|21789.13|21788.86|21788.86|0
1645021540000|2022-02-16 14:25:40|21789.16|21789.16|21789.08|21789.08|21789.2|21789.2|21789.05|21789.05|0
1645021550000|2022-02-16 14:25:50|21789.23|21789.23|21788.91|21788.91|21789.23|21789.23|21788.86|21788.86|0
1645021560000|2022-02-16 14:26:00|21788.8|21788.8|21788.67|21788.67|21788.8|21788.8|21788.45|21788.45|0
1645021570000|2022-02-16 14:26:10|21788.58|21788.58|21788.78|21788.78|21788.78|21788.78|21788.33|21788.33|0
1645021580000|2022-02-16 14:26:20|21788.7|21788.7|21789.05|21789.05|21789.05|21789.05|21788.61|21788.61|0
1645021590000|2022-02-16 14:26:30|21789.27|21789.27|21789.53|21789.53|21789.71|21789.71|21789.27|21789.27|0
1645021600000|2022-02-16 14:26:40|21789.47|21789.47|21789.74|21789.74|21789.78|21789.78|21789.47|21789.47|0
1645021610000|2022-02-16 14:26:50|21789.78|21789.78|21790.66|21790.66|21790.66|21790.66|21789.76|21789.76|0
1645021620000|2022-02-16 14:27:00|21790.76|21790.76|21791.04|21791.04|21791.04|21791.04|21790.48|21790.48|0
1645021630000|2022-02-16 14:27:10|21791.11|21791.11|21791.07|21791.07|21791.33|21791.33|21790.92|21790.92|0
1645021640000|2022-02-16 14:27:20|21791.28|21791.28|21791.61|21791.61|21791.61|21791.61|21791.28|21791.28|0
1645021650000|2022-02-16 14:27:30|21791.73|21791.73|21791.54|21791.54|21791.88|21791.88|21791.28|21791.28|0
1645021660000|2022-02-16 14:27:40|21791.59|21791.59|21791.77|21791.77|21791.81|21791.81|21791.51|21791.51|0
1645021670000|2022-02-16 14:27:50|21791.7|21791.7|21791.87|21791.87|21791.87|21791.87|21791.55|21791.55|0
1645021680000|2022-02-16 14:28:00|21791.94|21791.94|21792.31|21792.31|21792.31|21792.31|21791.93|21791.93|0
1645021690000|2022-02-16 14:28:10|21792.36|21792.36|21792.64|21792.64|21792.64|21792.64|21792.29|21792.29|0
1645021700000|2022-02-16 14:28:20|21792.67|21792.67|21793.21|21793.21|21793.21|21793.21|21792.67|21792.67|0
1645021710000|2022-02-16 14:28:30|21793.29|21793.29|21793.74|21793.74|21793.74|21793.74|21793.17|21793.17|0
1645021720000|2022-02-16 14:28:40|21793.79|21793.79|21793.96|21793.96|21794.06|21794.06|21793.79|21793.79|0
1645021730000|2022-02-16 14:28:50|21793.91|21793.91|21794.42|21794.42|21794.61|21794.61|21793.53|21793.53|0
1645021740000|2022-02-16 14:29:00|21794.21|21794.21|21795.12|21795.12|21795.12|21795.12|21793.08|21793.08|0
1645021750000|2022-02-16 14:29:10|21795|21795|21795.45|21795.45|21795.45|21795.45|21795|21795|0
1645021760000|2022-02-16 14:29:20|21795.57|21795.57|21795.14|21795.14|21795.79|21795.79|21795.14|21795.14|0
1645021770000|2022-02-16 14:29:30|21795.2|21795.2|21794.94|21794.94|21795.23|21795.23|21794.84|21794.84|0
1645021780000|2022-02-16 14:29:40|21795.01|21795.01|21795.92|21795.92|21795.92|21795.92|21794.97|21794.97|0
1645021790000|2022-02-16 14:29:50|21795.95|21795.95|21796.41|21796.41|21796.41|21796.41|21795.77|21795.77|0
1645021800000|2022-02-16 14:30:00|21796.48|21796.48|21793.98|21793.98|21796.51|21796.51|21793.83|21793.83|0
1645021810000|2022-02-16 14:30:10|21793.96|21793.96|21795.2|21795.2|21795.2|21795.2|21793.68|21793.68|0
1645021820000|2022-02-16 14:30:20|21795.13|21795.13|21795.77|21795.77|21795.94|21795.94|21795.08|21795.08|0
1645021830000|2022-02-16 14:30:30|21795.86|21795.86|21795.66|21795.66|21795.86|21795.86|21795.15|21795.15|0
1645021840000|2022-02-16 14:30:40|21795.62|21795.62|21795.98|21795.98|21795.98|21795.98|21795.39|21795.39|0
1645021850000|2022-02-16 14:30:50|21795.88|21795.88|21795.06|21795.06|21795.88|21795.88|21795.06|21795.06|0
1645021860000|2022-02-16 14:31:00|21795.21|21795.21|21794.13|21794.13|21795.94|21795.94|21794.03|21794.03|0
1645021870000|2022-02-16 14:31:10|21794.08|21794.08|21792.78|21792.78|21794.14|21794.14|21792.35|21792.35|0
1645021880000|2022-02-16 14:31:20|21792.65|21792.65|21793.11|21793.11|21793.11|21793.11|21791.74|21791.74|0
1645021890000|2022-02-16 14:31:30|21793.05|21793.05|21791.18|21791.18|21793.29|21793.29|21791.18|21791.18|0
1645021900000|2022-02-16 14:31:40|21790.5|21790.5|21790.14|21790.14|21790.5|21790.5|21789.4|21789.4|0
1645021910000|2022-02-16 14:31:50|21790.22|21790.22|21789.69|21789.69|21790.26|21790.26|21789.69|21789.69|0
1645021920000|2022-02-16 14:32:00|21789.63|21789.63|21790.14|21790.14|21790.41|21790.41|21789.63|21789.63|0
1645021930000|2022-02-16 14:32:10|21789.84|21789.84|21790.08|21790.08|21790.14|21790.14|21789.43|21789.43|0
1645021940000|2022-02-16 14:32:20|21790.01|21790.01|21789.5|21789.5|21790.01|21790.01|21789.5|21789.5|0
1645021950000|2022-02-16 14:32:30|21789.33|21789.33|21789.77|21789.77|21790|21790|21789.33|21789.33|0
1645021960000|2022-02-16 14:32:40|21789.92|21789.92|21790.06|21790.06|21790.14|21790.14|21789.69|21789.69|0
1645021970000|2022-02-16 14:32:50|21790.12|21790.12|21791.05|21791.05|21791.05|21791.05|21790.07|21790.07|0
1645021980000|2022-02-16 14:33:00|21791.08|21791.08|21792.69|21792.69|21792.69|21792.69|21791.03|21791.03|0
1645021990000|2022-02-16 14:33:10|21792.73|21792.73|21793.08|21793.08|21793.24|21793.24|21792.48|21792.48|0
1645022000000|2022-02-16 14:33:20|21792.96|21792.96|21793.45|21793.45|21793.57|21793.57|21792.96|21792.96|0
1645022010000|2022-02-16 14:33:30|21793.49|21793.49|21793.6|21793.6|21793.91|21793.91|21793.49|21793.49|0
1645022020000|2022-02-16 14:33:40|21793.54|21793.54|21794.44|21794.44|21794.48|21794.48|21793.37|21793.37|0
1645022030000|2022-02-16 14:33:50|21794.52|21794.52|21794.27|21794.27|21794.64|21794.64|21794.19|21794.19|0
1645022040000|2022-02-16 14:34:00|21794.41|21794.41|21796.52|21796.52|21796.6|21796.6|21794.41|21794.41|0
1645022050000|2022-02-16 14:34:10|21796.44|21796.44|21796.49|21796.49|21796.66|21796.66|21795.82|21795.82|0
1645022060000|2022-02-16 14:34:20|21796.5|21796.5|21798.34|21798.34|21798.34|21798.34|21796.5|21796.5|0
1645022070000|2022-02-16 14:34:30|21798.36|21798.36|21798.27|21798.27|21798.36|21798.36|21798.18|21798.18|0
1645022080000|2022-02-16 14:34:40|21798.4|21798.4|21798.87|21798.87|21799|21799|21798.36|21798.36|0
1645022090000|2022-02-16 14:34:50|21798.61|21798.61|21798.67|21798.67|21798.84|21798.84|21798.51|21798.51|0
1645022100000|2022-02-16 14:35:00|21798.78|21798.78|21798.27|21798.27|21798.78|21798.78|21798.26|21798.26|0
1645022110000|2022-02-16 14:35:10|21798.23|21798.23|21796.08|21796.08|21798.23|21798.23|21796.08|21796.08|0
1645022120000|2022-02-16 14:35:20|21796.21|21796.21|21796.37|21796.37|21796.37|21796.37|21795.9|21795.9|0
1645022130000|2022-02-16 14:35:30|21796.31|21796.31|21795.61|21795.61|21796.41|21796.41|21795.42|21795.42|0
1645022140000|2022-02-16 14:35:40|21795.4|21795.4|21795.88|21795.88|21796.09|21796.09|21795.31|21795.31|0
1645022150000|2022-02-16 14:35:50|21795.86|21795.86|21793.96|21793.96|21795.86|21795.86|21793.89|21793.89|0
1645022160000|2022-02-16 14:36:00|21793.88|21793.88|21793.69|21793.69|21794.06|21794.06|21793.47|21793.47|0
1645022170000|2022-02-16 14:36:10|21793.49|21793.49|21793.13|21793.13|21793.49|21793.49|21792.96|21792.96|0
1645022180000|2022-02-16 14:36:20|21793.26|21793.26|21794.54|21794.54|21794.54|21794.54|21793.02|21793.02|0
1645022190000|2022-02-16 14:36:30|21794.64|21794.64|21795.23|21795.23|21795.23|21795.23|21794.26|21794.26|0
1645022200000|2022-02-16 14:36:40|21795.16|21795.16|21795|21795|21795.16|21795.16|21794.47|21794.47|0
1645022210000|2022-02-16 14:36:50|21794.87|21794.87|21795.55|21795.55|21795.63|21795.63|21794.87|21794.87|0
1645022220000|2022-02-16 14:37:00|21795.51|21795.51|21795.11|21795.11|21795.91|21795.91|21795.11|21795.11|0
1645022230000|2022-02-16 14:37:10|21794.6|21794.6|21795.1|21795.1|21795.63|21795.63|21794.6|21794.6|0
1645022240000|2022-02-16 14:37:20|21795.07|21795.07|21795.27|21795.27|21795.39|21795.39|21795.07|21795.07|0
1645022250000|2022-02-16 14:37:30|21795.2|21795.2|21794.81|21794.81|21795.2|21795.2|21794.67|21794.67|0
1645022260000|2022-02-16 14:37:40|21794.88|21794.88|21794.58|21794.58|21794.98|21794.98|21794.49|21794.49|0
1645022270000|2022-02-16 14:37:50|21794.55|21794.55|21792.73|21792.73|21794.55|21794.55|21792.73|21792.73|0
1645022280000|2022-02-16 14:38:00|21792.68|21792.68|21791.95|21791.95|21792.68|21792.68|21791.95|21791.95|0
1645022290000|2022-02-16 14:38:10|21791.84|21791.84|21793.16|21793.16|21793.16|21793.16|21791.49|21791.49|0
1645022300000|2022-02-16 14:38:20|21793.31|21793.31|21793.19|21793.19|21793.66|21793.66|21793.19|21793.19|0
1645022310000|2022-02-16 14:38:30|21793.34|21793.34|21791.65|21791.65|21793.34|21793.34|21791.65|21791.65|0
1645022320000|2022-02-16 14:38:40|21791.82|21791.82|21790.49|21790.49|21792.01|21792.01|21790.44|21790.44|0
1645022330000|2022-02-16 14:38:50|21790.46|21790.46|21788.5|21788.5|21790.55|21790.55|21788.46|21788.46|0
1645022340000|2022-02-16 14:39:00|21788.59|21788.59|21786.87|21786.87|21788.67|21788.67|21786.69|21786.69|0
1645022350000|2022-02-16 14:39:10|21786.83|21786.83|21786.84|21786.84|21787.05|21787.05|21786.59|21786.59|0
1645022360000|2022-02-16 14:39:20|21786.5|21786.5|21785.57|21785.57|21786.5|21786.5|21785.5|21785.5|0
1645022370000|2022-02-16 14:39:30|21785.5|21785.5|21783.68|21783.68|21785.5|21785.5|21783.57|21783.57|0
1645022380000|2022-02-16 14:39:40|21783.75|21783.75|21783.68|21783.68|21784.02|21784.02|21783.66|21783.66|0
1645022390000|2022-02-16 14:39:50|21783.54|21783.54|21782.01|21782.01|21783.59|21783.59|21782.01|21782.01|0
1645022400000|2022-02-16 14:40:00|21782.04|21782.04|21777.17|21777.17|21782.04|21782.04|21777.1|21777.1|0
1645022410000|2022-02-16 14:40:10|21775.91|21775.91|21776.61|21776.61|21776.61|21776.61|21775.37|21775.37|0
1645022420000|2022-02-16 14:40:20|21776.63|21776.63|21776.16|21776.16|21776.63|21776.63|21775.88|21775.88|0
1645022430000|2022-02-16 14:40:30|21776.19|21776.19|21774.86|21774.86|21776.19|21776.19|21774.86|21774.86|0
1645022440000|2022-02-16 14:40:40|21774.67|21774.67|21773.9|21773.9|21774.8|21774.8|21773.9|21773.9|0
1645022450000|2022-02-16 14:40:50|21773.81|21773.81|21774.12|21774.12|21774.12|21774.12|21773.28|21773.28|0
1645022460000|2022-02-16 14:41:00|21773.97|21773.97|21776.01|21776.01|21776.01|21776.01|21773.97|21773.97|0
1645022470000|2022-02-16 14:41:10|21775.96|21775.96|21772.61|21772.61|21775.96|21775.96|21772.61|21772.61|0
1645022480000|2022-02-16 14:41:20|21772.49|21772.49|21771.26|21771.26|21772.49|21772.49|21771.17|21771.17|0
1645022490000|2022-02-16 14:41:30|21771.14|21771.14|21770.79|21770.79|21771.33|21771.33|21770.55|21770.55|0
1645022500000|2022-02-16 14:41:40|21770.52|21770.52|21770.15|21770.15|21770.57|21770.57|21770|21770|0
1645022510000|2022-02-16 14:41:50|21770.08|21770.08|21769.18|21769.18|21770.12|21770.12|21768.98|21768.98|0
1645022520000|2022-02-16 14:42:00|21769.11|21769.11|21770.84|21770.84|21771.06|21771.06|21769|21769|0
1645022530000|2022-02-16 14:42:10|21770.69|21770.69|21772.14|21772.14|21772.23|21772.23|21770.69|21770.69|0
1645022540000|2022-02-16 14:42:20|21772.07|21772.07|21771.79|21771.79|21772.22|21772.22|21771.56|21771.56|0
1645022550000|2022-02-16 14:42:30|21771.67|21771.67|21770.82|21770.82|21771.79|21771.79|21770.82|21770.82|0
1645022560000|2022-02-16 14:42:40|21770.53|21770.53|21770.43|21770.43|21770.63|21770.63|21770.37|21770.37|0
1645022570000|2022-02-16 14:42:50|21770.49|21770.49|21770.53|21770.53|21770.57|21770.57|21770.39|21770.39|0
1645022580000|2022-02-16 14:43:00|21770.63|21770.63|21770.81|21770.81|21770.81|21770.81|21770.27|21770.27|0
1645022590000|2022-02-16 14:43:10|21770.68|21770.68|21771.75|21771.75|21771.75|21771.75|21770.68|21770.68|0
1645022600000|2022-02-16 14:43:20|21771.84|21771.84|21773.19|21773.19|21773.19|21773.19|21771.84|21771.84|0
1645022610000|2022-02-16 14:43:30|21773.22|21773.22|21773.88|21773.88|21773.88|21773.88|21773.22|21773.22|0
1645022620000|2022-02-16 14:43:40|21773.8|21773.8|21773.33|21773.33|21773.8|21773.8|21773.27|21773.27|0
1645022630000|2022-02-16 14:43:50|21773.49|21773.49|21773.56|21773.56|21773.99|21773.99|21773.25|21773.25|0
1645022640000|2022-02-16 14:44:00|21773.18|21773.18|21771.21|21771.21|21773.32|21773.32|21771.21|21771.21|0
1645022650000|2022-02-16 14:44:10|21771.28|21771.28|21770.73|21770.73|21771.3|21771.3|21770.73|21770.73|0
1645022660000|2022-02-16 14:44:20|21770.65|21770.65|21770.8|21770.8|21770.84|21770.84|21770.3|21770.3|0
1645022670000|2022-02-16 14:44:30|21770.74|21770.74|21769.88|21769.88|21770.74|21770.74|21769.88|21769.88|0
1645022680000|2022-02-16 14:44:40|21769.94|21769.94|21769.72|21769.72|21769.94|21769.94|21769.66|21769.66|0
1645022690000|2022-02-16 14:44:50|21769.79|21769.79|21769.26|21769.26|21769.87|21769.87|21769.18|21769.18|0
1645022700000|2022-02-16 14:45:00|21769.33|21769.33|21769.2|21769.2|21769.53|21769.53|21768.84|21768.84|0
1645022710000|2022-02-16 14:45:10|21769.23|21769.23|21770.59|21770.59|21770.65|21770.65|21769.23|21769.23|0
1645022720000|2022-02-16 14:45:20|21770.53|21770.53|21773.05|21773.05|21773.22|21773.22|21770.53|21770.53|0
1645022730000|2022-02-16 14:45:30|21773.1|21773.1|21775.62|21775.62|21775.62|21775.62|21773.1|21773.1|0
1645022740000|2022-02-16 14:45:40|21775.81|21775.81|21776.42|21776.42|21776.61|21776.61|21775.81|21775.81|0
1645022750000|2022-02-16 14:45:50|21776.45|21776.45|21777.49|21777.49|21777.49|21777.49|21776.45|21776.45|0
1645022760000|2022-02-16 14:46:00|21777.56|21777.56|21778.41|21778.41|21778.41|21778.41|21777.51|21777.51|0
1645022770000|2022-02-16 14:46:10|21778.48|21778.48|21779.79|21779.79|21779.9|21779.9|21778.29|21778.29|0
1645022780000|2022-02-16 14:46:20|21779.86|21779.86|21780.11|21780.11|21780.54|21780.54|21779.83|21779.83|0
1645022790000|2022-02-16 14:46:30|21780.17|21780.17|21780.31|21780.31|21780.35|21780.35|21779.49|21779.49|0
1645022800000|2022-02-16 14:46:40|21780.26|21780.26|21780.24|21780.24|21780.35|21780.35|21780.01|21780.01|0
1645022810000|2022-02-16 14:46:50|21780.3|21780.3|21779.96|21779.96|21780.3|21780.3|21779.93|21779.93|0
1645022820000|2022-02-16 14:47:00|21780.02|21780.02|21781.24|21781.24|21781.24|21781.24|21779.96|21779.96|0
1645022830000|2022-02-16 14:47:10|21781.15|21781.15|21782.62|21782.62|21782.62|21782.62|21781.02|21781.02|0
1645022840000|2022-02-16 14:47:20|21782.77|21782.77|21783.86|21783.86|21783.95|21783.95|21782.77|21782.77|0
1645022850000|2022-02-16 14:47:30|21783.82|21783.82|21783.29|21783.29|21784.37|21784.37|21783.29|21783.29|0
1645022860000|2022-02-16 14:47:40|21783.19|21783.19|21781.94|21781.94|21783.19|21783.19|21781.94|21781.94|0
1645022870000|2022-02-16 14:47:50|21781.83|21781.83|21781.61|21781.61|21781.92|21781.92|21781.36|21781.36|0
1645022880000|2022-02-16 14:48:00|21781.56|21781.56|21782|21782|21782.34|21782.34|21781.46|21781.46|0
1645022890000|2022-02-16 14:48:10|21781.95|21781.95|21779.68|21779.68|21782|21782|21779.68|21779.68|0
1645022900000|2022-02-16 14:48:20|21779.61|21779.61|21778.65|21778.65|21779.61|21779.61|21778.25|21778.25|0
1645022910000|2022-02-16 14:48:30|21778.73|21778.73|21778.62|21778.62|21779.03|21779.03|21778.56|21778.56|0
1645022920000|2022-02-16 14:48:40|21778.52|21778.52|21779.13|21779.13|21779.21|21779.21|21778.52|21778.52|0
1645022930000|2022-02-16 14:48:50|21779.2|21779.2|21779.05|21779.05|21779.47|21779.47|21778.74|21778.74|0
1645022940000|2022-02-16 14:49:00|21778.94|21778.94|21777.28|21777.28|21779.12|21779.12|21777.28|21777.28|0
1645022950000|2022-02-16 14:49:10|21777.13|21777.13|21777.68|21777.68|21777.68|21777.68|21777.03|21777.03|0
1645022960000|2022-02-16 14:49:20|21777.81|21777.81|21776.51|21776.51|21777.81|21777.81|21776.51|21776.51|0
1645022970000|2022-02-16 14:49:30|21776.44|21776.44|21775.81|21775.81|21776.44|21776.44|21775.81|21775.81|0
1645022980000|2022-02-16 14:49:40|21775.75|21775.75|21775.75|21775.75|21776.06|21776.06|21775.61|21775.61|0
1645022990000|2022-02-16 14:49:50|21775.84|21775.84|21776.37|21776.37|21776.51|21776.51|21775.76|21775.76|0
1645023000000|2022-02-16 14:50:00|21776.34|21776.34|21774.86|21774.86|21776.34|21776.34|21774.86|21774.86|0
1645023010000|2022-02-16 14:50:10|21774.69|21774.69|21771.95|21771.95|21774.74|21774.74|21771.95|21771.95|0
1645023020000|2022-02-16 14:50:20|21771.76|21771.76|21773.94|21773.94|21773.94|21773.94|21771.63|21771.63|0
1645023030000|2022-02-16 14:50:30|21774.03|21774.03|21774.72|21774.72|21774.72|21774.72|21773.74|21773.74|0
1645023040000|2022-02-16 14:50:40|21774.91|21774.91|21774.63|21774.63|21775.18|21775.18|21774.63|21774.63|0
1645023050000|2022-02-16 14:50:50|21774.47|21774.47|21770.86|21770.86|21774.49|21774.49|21770.86|21770.86|0
1645023060000|2022-02-16 14:51:00|21770.79|21770.79|21764.76|21764.76|21770.79|21770.79|21764.76|21764.76|0
1645023070000|2022-02-16 14:51:10|21764.54|21764.54|21764.73|21764.73|21765.19|21765.19|21764.24|21764.24|0
1645023080000|2022-02-16 14:51:20|21764.87|21764.87|21763.44|21763.44|21764.9|21764.9|21763.44|21763.44|0
1645023090000|2022-02-16 14:51:30|21763.52|21763.52|21763.15|21763.15|21763.52|21763.52|21762.9|21762.9|0
1645023100000|2022-02-16 14:51:40|21762.96|21762.96|21762.65|21762.65|21763.03|21763.03|21762.57|21762.57|0
1645023110000|2022-02-16 14:51:50|21762.45|21762.45|21762.46|21762.46|21762.64|21762.64|21762.39|21762.39|0
1645023120000|2022-02-16 14:52:00|21762.57|21762.57|21762.62|21762.62|21762.62|21762.62|21762.05|21762.05|0
1645023130000|2022-02-16 14:52:10|21762.69|21762.69|21764.34|21764.34|21764.34|21764.34|21762.69|21762.69|0
1645023140000|2022-02-16 14:52:20|21764.26|21764.26|21763.24|21763.24|21764.46|21764.46|21763.16|21763.16|0
1645023150000|2022-02-16 14:52:30|21762.92|21762.92|21757.49|21757.49|21762.98|21762.98|21757.46|21757.46|0
1645023160000|2022-02-16 14:52:40|21757.39|21757.39|21756.5|21756.5|21757.47|21757.47|21756.5|21756.5|0
1645023170000|2022-02-16 14:52:50|21756.48|21756.48|21756.84|21756.84|21757.06|21757.06|21756.48|21756.48|0
1645023180000|2022-02-16 14:53:00|21756.94|21756.94|21756.04|21756.04|21756.94|21756.94|21756.04|21756.04|0
1645023190000|2022-02-16 14:53:10|21755.97|21755.97|21755.63|21755.63|21756.36|21756.36|21755.63|21755.63|0
1645023200000|2022-02-16 14:53:20|21755.67|21755.67|21755.01|21755.01|21755.68|21755.68|21754.88|21754.88|0
1645023210000|2022-02-16 14:53:30|21755.04|21755.04|21754.65|21754.65|21755.04|21755.04|21754.65|21754.65|0
1645023220000|2022-02-16 14:53:40|21754.56|21754.56|21753.68|21753.68|21754.69|21754.69|21753.68|21753.68|0
1645023230000|2022-02-16 14:53:50|21753.85|21753.85|21752.84|21752.84|21753.85|21753.85|21752.71|21752.71|0
1645023240000|2022-02-16 14:54:00|21752.74|21752.74|21751.14|21751.14|21752.74|21752.74|21750.98|21750.98|0
1645023250000|2022-02-16 14:54:10|21751.09|21751.09|21750.81|21750.81|21751.09|21751.09|21750.72|21750.72|0
1645023260000|2022-02-16 14:54:20|21750.76|21750.76|21752.19|21752.19|21752.19|21752.19|21750.76|21750.76|0
1645023270000|2022-02-16 14:54:30|21752.3|21752.3|21752.97|21752.97|21753.17|21753.17|21752.3|21752.3|0
1645023280000|2022-02-16 14:54:40|21752.91|21752.91|21751.42|21751.42|21752.91|21752.91|21751.42|21751.42|0
1645023290000|2022-02-16 14:54:50|21751.31|21751.31|21752.04|21752.04|21752.04|21752.04|21751.17|21751.17|0
1645023300000|2022-02-16 14:55:00|21752.2|21752.2|21757.31|21757.31|21757.31|21757.31|21752.2|21752.2|0
1645023310000|2022-02-16 14:55:10|21757.46|21757.46|21758.62|21758.62|21759.01|21759.01|21757.46|21757.46|0
1645023320000|2022-02-16 14:55:20|21758.7|21758.7|21758.9|21758.9|21758.93|21758.93|21758.53|21758.53|0
1645023330000|2022-02-16 14:55:30|21758.74|21758.74|21757.21|21757.21|21758.74|21758.74|21757.08|21757.08|0
1645023340000|2022-02-16 14:55:40|21757.24|21757.24|21758.4|21758.4|21758.45|21758.45|21757.24|21757.24|0
1645023350000|2022-02-16 14:55:50|21758.35|21758.35|21759.27|21759.27|21759.38|21759.38|21758.35|21758.35|0
1645023360000|2022-02-16 14:56:00|21759.21|21759.21|21759.2|21759.2|21759.27|21759.27|21758.89|21758.89|0
1645023370000|2022-02-16 14:56:10|21759.27|21759.27|21759.33|21759.33|21759.39|21759.39|21759.25|21759.25|0
1645023380000|2022-02-16 14:56:20|21759.4|21759.4|21758.94|21758.94|21759.4|21759.4|21758.89|21758.89|0
1645023390000|2022-02-16 14:56:30|21758.88|21758.88|21757.9|21757.9|21758.88|21758.88|21757.9|21757.9|0
1645023400000|2022-02-16 14:56:40|21757.97|21757.97|21757.89|21757.89|21757.97|21757.97|21757.62|21757.62|0
1645023410000|2022-02-16 14:56:50|21757.97|21757.97|21757.96|21757.96|21758.18|21758.18|21757.82|21757.82|0
1645023420000|2022-02-16 14:57:00|21758.02|21758.02|21758|21758|21758.28|21758.28|21757.96|21757.96|0
1645023430000|2022-02-16 14:57:10|21758.05|21758.05|21758.74|21758.74|21758.86|21758.86|21758.05|21758.05|0
1645023440000|2022-02-16 14:57:20|21758.76|21758.76|21759.24|21759.24|21759.24|21759.24|21758.53|21758.53|0
1645023450000|2022-02-16 14:57:30|21759.27|21759.27|21759.15|21759.15|21759.38|21759.38|21759.05|21759.05|0
1645023460000|2022-02-16 14:57:40|21758.96|21758.96|21758.98|21758.98|21759.55|21759.55|21758.96|21758.96|0
1645023470000|2022-02-16 14:57:50|21758.84|21758.84|21759.55|21759.55|21759.55|21759.55|21758.78|21758.78|0
1645023480000|2022-02-16 14:58:00|21759.61|21759.61|21759.94|21759.94|21760.02|21760.02|21759.39|21759.39|0
1645023490000|2022-02-16 14:58:10|21759.97|21759.97|21760.04|21760.04|21760.11|21760.11|21759.94|21759.94|0
1645023500000|2022-02-16 14:58:20|21760.11|21760.11|21760.81|21760.81|21760.81|21760.81|21760.11|21760.11|0
1645023510000|2022-02-16 14:58:30|21760.84|21760.84|21762.21|21762.21|21762.21|21762.21|21760.84|21760.84|0
1645023520000|2022-02-16 14:58:40|21762.31|21762.31|21764.27|21764.27|21764.27|21764.27|21762.31|21762.31|0
1645023530000|2022-02-16 14:58:50|21764.32|21764.32|21765.49|21765.49|21765.65|21765.65|21764.24|21764.24|0
1645023540000|2022-02-16 14:59:00|21765.52|21765.52|21765.41|21765.41|21765.71|21765.71|21765.39|21765.39|0
1645023550000|2022-02-16 14:59:10|21765.52|21765.52|21765.77|21765.77|21766.02|21766.02|21765.5|21765.5|0
1645023560000|2022-02-16 14:59:20|21765.67|21765.67|21765.44|21765.44|21765.67|21765.67|21765.44|21765.44|0
1645023570000|2022-02-16 14:59:30|21765.51|21765.51|21765.75|21765.75|21765.94|21765.94|21765.51|21765.51|0
1645023580000|2022-02-16 14:59:40|21765.8|21765.8|21766.46|21766.46|21766.52|21766.52|21765.75|21765.75|0
1645023590000|2022-02-16 14:59:50|21766.76|21766.76|21767.68|21767.68|21767.68|21767.68|21766.54|21766.54|0
1645023600000|2022-02-16 15:00:00|21767.56|21767.56|21764.56|21764.56|21767.7|21767.7|21764.56|21764.56|0
1645023610000|2022-02-16 15:00:10|21764.51|21764.51|21764.41|21764.41|21764.81|21764.81|21764.35|21764.35|0
1645023620000|2022-02-16 15:00:20|21764.38|21764.38|21765.07|21765.07|21765.07|21765.07|21764.24|21764.24|0
1645023630000|2022-02-16 15:00:30|21764.98|21764.98|21765.22|21765.22|21765.25|21765.25|21764.85|21764.85|0
1645023640000|2022-02-16 15:00:40|21765.27|21765.27|21766.57|21766.57|21766.57|21766.57|21765.27|21765.27|0
1645023650000|2022-02-16 15:00:50|21766.51|21766.51|21766.61|21766.61|21766.74|21766.74|21766.4|21766.4|0
1645023660000|2022-02-16 15:01:00|21766.69|21766.69|21766.72|21766.72|21767.04|21767.04|21766.2|21766.2|0
1645023670000|2022-02-16 15:01:10|21766.66|21766.66|21766.74|21766.74|21767.01|21767.01|21766.6|21766.6|0
1645023680000|2022-02-16 15:01:20|21766.77|21766.77|21767.03|21767.03|21767.15|21767.15|21766.74|21766.74|0
1645023690000|2022-02-16 15:01:30|21766.96|21766.96|21766.72|21766.72|21767.1|21767.1|21766.72|21766.72|0
1645023700000|2022-02-16 15:01:40|21766.65|21766.65|21766.24|21766.24|21766.65|21766.65|21766.24|21766.24|0
1645023710000|2022-02-16 15:01:50|21766.19|21766.19|21766.21|21766.21|21766.21|21766.21|21766.15|21766.15|0
1645023720000|2022-02-16 15:02:00|21766.14|21766.14|21763.62|21763.62|21766.52|21766.52|21763.62|21763.62|0
1645023730000|2022-02-16 15:02:10|21763.5|21763.5|21761.43|21761.43|21763.5|21763.5|21761.36|21761.36|0
1645023740000|2022-02-16 15:02:20|21761.35|21761.35|21761.81|21761.81|21761.87|21761.87|21761.2|21761.2|0
1645023750000|2022-02-16 15:02:30|21761.97|21761.97|21760.94|21760.94|21762.02|21762.02|21760.94|21760.94|0
1645023760000|2022-02-16 15:02:40|21760.87|21760.87|21760.88|21760.88|21761.04|21761.04|21760.81|21760.81|0
1645023770000|2022-02-16 15:02:50|21760.86|21760.86|21760.15|21760.15|21760.86|21760.86|21759.97|21759.97|0
1645023780000|2022-02-16 15:03:00|21760.24|21760.24|21759.69|21759.69|21760.44|21760.44|21759.69|21759.69|0
1645023790000|2022-02-16 15:03:10|21759.73|21759.73|21758.71|21758.71|21759.73|21759.73|21758.46|21758.46|0
1645023800000|2022-02-16 15:03:20|21758.74|21758.74|21759.42|21759.42|21759.49|21759.49|21758.74|21758.74|0
1645023810000|2022-02-16 15:03:30|21759.32|21759.32|21758.16|21758.16|21759.36|21759.36|21758.16|21758.16|0
1645023820000|2022-02-16 15:03:40|21758.14|21758.14|21758.41|21758.41|21758.66|21758.66|21758.14|21758.14|0
1645023830000|2022-02-16 15:03:50|21758.48|21758.48|21758.51|21758.51|21758.54|21758.54|21758.37|21758.37|0
1645023840000|2022-02-16 15:04:00|21758.56|21758.56|21757.77|21757.77|21758.89|21758.89|21757.61|21757.61|0
1645023850000|2022-02-16 15:04:10|21757.8|21757.8|21760.96|21760.96|21761.03|21761.03|21757.8|21757.8|0
1645023860000|2022-02-16 15:04:20|21760.91|21760.91|21761.71|21761.71|21761.87|21761.87|21760.83|21760.83|0
1645023870000|2022-02-16 15:04:30|21761.75|21761.75|21761.88|21761.88|21761.88|21761.88|21761.65|21761.65|0
1645023880000|2022-02-16 15:04:40|21762.47|21762.47|21761.25|21761.25|21762.51|21762.51|21761.22|21761.22|0
1645023890000|2022-02-16 15:04:50|21761.29|21761.29|21760.21|21760.21|21761.29|21761.29|21760.1|21760.1|0
1645023900000|2022-02-16 15:05:00|21760.27|21760.27|21759.74|21759.74|21760.3|21760.3|21759.68|21759.68|0
1645023910000|2022-02-16 15:05:10|21759.8|21759.8|21759.28|21759.28|21759.93|21759.93|21759.28|21759.28|0
1645023920000|2022-02-16 15:05:20|21759.05|21759.05|21757.99|21757.99|21759.05|21759.05|21757.91|21757.91|0
1645023930000|2022-02-16 15:05:30|21757.85|21757.85|21756.9|21756.9|21758.01|21758.01|21756.9|21756.9|0
1645023940000|2022-02-16 15:05:40|21756.76|21756.76|21756.84|21756.84|21757.21|21757.21|21756.76|21756.76|0
1645023950000|2022-02-16 15:05:50|21756.82|21756.82|21757.22|21757.22|21757.28|21757.28|21756.7|21756.7|0
1645023960000|2022-02-16 15:06:00|21757.15|21757.15|21759.33|21759.33|21759.33|21759.33|21757.15|21757.15|0
1645023970000|2022-02-16 15:06:10|21759.16|21759.16|21757.91|21757.91|21759.44|21759.44|21757.91|21757.91|0
1645023980000|2022-02-16 15:06:20|21757.43|21757.43|21756.42|21756.42|21757.54|21757.54|21756.37|21756.37|0
1645023990000|2022-02-16 15:06:30|21756.39|21756.39|21756.65|21756.65|21756.79|21756.79|21756.39|21756.39|0
1645024000000|2022-02-16 15:06:40|21756.56|21756.56|21756.59|21756.59|21756.75|21756.75|21756.56|21756.56|0
1645024010000|2022-02-16 15:06:50|21756.48|21756.48|21756.57|21756.57|21756.57|21756.57|21756.39|21756.39|0
1645024020000|2022-02-16 15:07:00|21756.54|21756.54|21757.46|21757.46|21757.64|21757.64|21756.29|21756.29|0
1645024030000|2022-02-16 15:07:10|21757.51|21757.51|21758.28|21758.28|21758.28|21758.28|21757.22|21757.22|0
1645024040000|2022-02-16 15:07:20|21758.3|21758.3|21758.18|21758.18|21758.44|21758.44|21758.07|21758.07|0
1645024050000|2022-02-16 15:07:30|21758.39|21758.39|21758.25|21758.25|21758.51|21758.51|21758.11|21758.11|0
1645024060000|2022-02-16 15:07:40|21758.3|21758.3|21757.72|21757.72|21758.35|21758.35|21757.72|21757.72|0
1645024070000|2022-02-16 15:07:50|21757.76|21757.76|21757.69|21757.69|21757.94|21757.94|21757.65|21757.65|0
1645024080000|2022-02-16 15:08:00|21757.62|21757.62|21759.21|21759.21|21759.21|21759.21|21757.55|21757.55|0
1645024090000|2022-02-16 15:08:10|21759.3|21759.3|21760.24|21760.24|21760.42|21760.42|21759.26|21759.26|0
1645024100000|2022-02-16 15:08:20|21760.21|21760.21|21760.6|21760.6|21760.6|21760.6|21760.21|21760.21|0
1645024110000|2022-02-16 15:08:30|21760.71|21760.71|21760.71|21760.71|21760.76|21760.76|21760.35|21760.35|0
1645024120000|2022-02-16 15:08:40|21760.65|21760.65|21760.8|21760.8|21760.83|21760.83|21760.41|21760.41|0
1645024130000|2022-02-16 15:08:50|21761.07|21761.07|21761.12|21761.12|21761.17|21761.17|21760.89|21760.89|0
1645024140000|2022-02-16 15:09:00|21761.09|21761.09|21760.8|21760.8|21761.09|21761.09|21760.48|21760.48|0
1645024150000|2022-02-16 15:09:10|21760.88|21760.88|21761.12|21761.12|21761.3|21761.3|21760.7|21760.7|0
1645024160000|2022-02-16 15:09:20|21761.16|21761.16|21760.51|21760.51|21761.16|21761.16|21760.51|21760.51|0
1645024170000|2022-02-16 15:09:30|21760.4|21760.4|21760.73|21760.73|21760.81|21760.81|21760.37|21760.37|0
1645024180000|2022-02-16 15:09:40|21760.68|21760.68|21760.84|21760.84|21760.84|21760.84|21760.54|21760.54|0
1645024190000|2022-02-16 15:09:50|21760.81|21760.81|21759.97|21759.97|21760.81|21760.81|21759.97|21759.97|0
1645024200000|2022-02-16 15:10:00|21759.95|21759.95|21758.22|21758.22|21759.95|21759.95|21758.12|21758.12|0
1645024210000|2022-02-16 15:10:10|21758.35|21758.35|21758.99|21758.99|21758.99|21758.99|21758.35|21758.35|0
1645024220000|2022-02-16 15:10:20|21758.88|21758.88|21761.13|21761.13|21761.13|21761.13|21758.88|21758.88|0
1645024230000|2022-02-16 15:10:30|21761.25|21761.25|21762.49|21762.49|21762.49|21762.49|21761.25|21761.25|0
1645024240000|2022-02-16 15:10:40|21762.44|21762.44|21762.5|21762.5|21762.64|21762.64|21762.35|21762.35|0
1645024250000|2022-02-16 15:10:50|21762.79|21762.79|21762.67|21762.67|21762.79|21762.79|21762.58|21762.58|0
1645024260000|2022-02-16 15:11:00|21762.7|21762.7|21761.83|21761.83|21762.7|21762.7|21761.75|21761.75|0
1645024270000|2022-02-16 15:11:10|21761.95|21761.95|21762.18|21762.18|21762.39|21762.39|21761.95|21761.95|0
1645024280000|2022-02-16 15:11:20|21761.97|21761.97|21761.8|21761.8|21762.59|21762.59|21761.8|21761.8|0
1645024290000|2022-02-16 15:11:30|21761.91|21761.91|21762.62|21762.62|21762.64|21762.64|21761.83|21761.83|0
1645024300000|2022-02-16 15:11:40|21762.64|21762.64|21763.06|21763.06|21763.06|21763.06|21762.41|21762.41|0
1645024310000|2022-02-16 15:11:50|21763.1|21763.1|21763.42|21763.42|21763.42|21763.42|21762.87|21762.87|0
1645024320000|2022-02-16 15:12:00|21763.29|21763.29|21764.03|21764.03|21764.14|21764.14|21763.2|21763.2|0
1645024330000|2022-02-16 15:12:10|21763.94|21763.94|21764.75|21764.75|21764.75|21764.75|21763.87|21763.87|0
1645024340000|2022-02-16 15:12:20|21764.84|21764.84|21766.92|21766.92|21766.92|21766.92|21764.84|21764.84|0
1645024350000|2022-02-16 15:12:30|21766.89|21766.89|21767.06|21767.06|21767.52|21767.52|21766.89|21766.89|0
1645024360000|2022-02-16 15:12:40|21767|21767|21767.41|21767.41|21767.68|21767.68|21766.91|21766.91|0
1645024370000|2022-02-16 15:12:50|21767.27|21767.27|21767.38|21767.38|21767.88|21767.88|21767.06|21767.06|0
1645024380000|2022-02-16 15:13:00|21767.42|21767.42|21767.65|21767.65|21767.65|21767.65|21767.36|21767.36|0
1645024390000|2022-02-16 15:13:10|21767.53|21767.53|21767.63|21767.63|21767.7|21767.7|21767.41|21767.41|0
1645024400000|2022-02-16 15:13:20|21767.85|21767.85|21769.31|21769.31|21769.31|21769.31|21767.85|21767.85|0
1645024410000|2022-02-16 15:13:30|21769.28|21769.28|21769.91|21769.91|21769.92|21769.92|21769.28|21769.28|0
1645024420000|2022-02-16 15:13:40|21769.71|21769.71|21769.68|21769.68|21769.79|21769.79|21769.38|21769.38|0
1645024430000|2022-02-16 15:13:50|21769.75|21769.75|21769.57|21769.57|21769.98|21769.98|21769.53|21769.53|0
1645024440000|2022-02-16 15:14:00|21769.54|21769.54|21768.99|21768.99|21769.55|21769.55|21768.99|21768.99|0
1645024450000|2022-02-16 15:14:10|21768.94|21768.94|21768.71|21768.71|21768.98|21768.98|21768.49|21768.49|0
1645024460000|2022-02-16 15:14:20|21768.66|21768.66|21768.41|21768.41|21768.84|21768.84|21768.41|21768.41|0
1645024470000|2022-02-16 15:14:30|21768.34|21768.34|21764.78|21764.78|21768.36|21768.36|21764.78|21764.78|0
1645024480000|2022-02-16 15:14:40|21764.66|21764.66|21762.65|21762.65|21764.66|21764.66|21762.65|21762.65|0
1645024490000|2022-02-16 15:14:50|21762.83|21762.83|21763|21763|21763.16|21763.16|21762.83|21762.83|0
1645024500000|2022-02-16 15:15:00|21762.74|21762.74|21761.98|21761.98|21762.74|21762.74|21761.98|21761.98|0
1645024510000|2022-02-16 15:15:10|21761.93|21761.93|21758.8|21758.8|21761.93|21761.93|21758.8|21758.8|0
1645024520000|2022-02-16 15:15:20|21758.63|21758.63|21758.34|21758.34|21758.63|21758.63|21757.78|21757.78|0
1645024530000|2022-02-16 15:15:30|21758.26|21758.26|21757.94|21757.94|21758.26|21758.26|21757.85|21757.85|0
1645024540000|2022-02-16 15:15:40|21757.81|21757.81|21758.63|21758.63|21758.63|21758.63|21757.81|21757.81|0
1645024550000|2022-02-16 15:15:50|21758.47|21758.47|21758.64|21758.64|21758.97|21758.97|21758.07|21758.07|0
1645024560000|2022-02-16 15:16:00|21758.72|21758.72|21759.44|21759.44|21759.53|21759.53|21758.71|21758.71|0
1645024570000|2022-02-16 15:16:10|21759.4|21759.4|21759.52|21759.52|21759.6|21759.6|21759.37|21759.37|0
1645024580000|2022-02-16 15:16:20|21759.59|21759.59|21760.23|21760.23|21760.23|21760.23|21759.23|21759.23|0
1645024590000|2022-02-16 15:16:30|21760.18|21760.18|21760.6|21760.6|21760.67|21760.67|21760.18|21760.18|0
1645024600000|2022-02-16 15:16:40|21760.63|21760.63|21760.56|21760.56|21761.08|21761.08|21760.46|21760.46|0
1645024610000|2022-02-16 15:16:50|21760.6|21760.6|21761.12|21761.12|21761.12|21761.12|21760.51|21760.51|0
1645024620000|2022-02-16 15:17:00|21761.1|21761.1|21759.84|21759.84|21761.29|21761.29|21759.84|21759.84|0
1645024630000|2022-02-16 15:17:10|21759.94|21759.94|21758.54|21758.54|21759.94|21759.94|21758.3|21758.3|0
1645024640000|2022-02-16 15:17:20|21758.68|21758.68|21757.96|21757.96|21758.68|21758.68|21757.96|21757.96|0
1645024650000|2022-02-16 15:17:30|21757.9|21757.9|21759.36|21759.36|21759.36|21759.36|21757.9|21757.9|0
1645024660000|2022-02-16 15:17:40|21759.44|21759.44|21759.02|21759.02|21759.44|21759.44|21758.84|21758.84|0
1645024670000|2022-02-16 15:17:50|21759.09|21759.09|21760.06|21760.06|21760.22|21760.22|21759.09|21759.09|0
1645024680000|2022-02-16 15:18:00|21760.13|21760.13|21760.9|21760.9|21760.95|21760.95|21760.08|21760.08|0
1645024690000|2022-02-16 15:18:10|21760.83|21760.83|21761.12|21761.12|21761.12|21761.12|21760.23|21760.23|0
1645024700000|2022-02-16 15:18:20|21760.99|21760.99|21762.05|21762.05|21762.05|21762.05|21760.99|21760.99|0
1645024710000|2022-02-16 15:18:30|21762.1|21762.1|21763.35|21763.35|21763.35|21763.35|21762.05|21762.05|0
1645024720000|2022-02-16 15:18:40|21763.39|21763.39|21762.66|21762.66|21763.39|21763.39|21762.59|21762.59|0
1645024730000|2022-02-16 15:18:50|21762.68|21762.68|21762.51|21762.51|21762.68|21762.68|21762.15|21762.15|0
1645024740000|2022-02-16 15:19:00|21762.59|21762.59|21760.73|21760.73|21762.72|21762.72|21760.66|21760.66|0
1645024750000|2022-02-16 15:19:10|21760.67|21760.67|21759.69|21759.69|21760.67|21760.67|21759.65|21759.65|0
1645024760000|2022-02-16 15:19:20|21759.83|21759.83|21758.77|21758.77|21759.83|21759.83|21758.77|21758.77|0
1645024770000|2022-02-16 15:19:30|21758.69|21758.69|21759.49|21759.49|21759.49|21759.49|21758.63|21758.63|0
1645024780000|2022-02-16 15:19:40|21759.44|21759.44|21760.12|21760.12|21760.19|21760.19|21759.44|21759.44|0
1645024790000|2022-02-16 15:19:50|21760.3|21760.3|21760.82|21760.82|21760.94|21760.94|21760.21|21760.21|0
1645024800000|2022-02-16 15:20:00|21760.87|21760.87|21760.78|21760.78|21761.33|21761.33|21760.49|21760.49|0
1645024810000|2022-02-16 15:20:10|21760.87|21760.87|21760.68|21760.68|21760.94|21760.94|21760.62|21760.62|0
1645024820000|2022-02-16 15:20:20|21760.55|21760.55|21760.42|21760.42|21760.7|21760.7|21760.37|21760.37|0
1645024830000|2022-02-16 15:20:30|21760.4|21760.4|21760.07|21760.07|21760.4|21760.4|21760.07|21760.07|0
1645024840000|2022-02-16 15:20:40|21760.12|21760.12|21760.9|21760.9|21760.9|21760.9|21760.06|21760.06|0
1645024850000|2022-02-16 15:20:50|21760.49|21760.49|21760.65|21760.65|21760.65|21760.65|21760.34|21760.34|0
1645024860000|2022-02-16 15:21:00|21760.72|21760.72|21759.59|21759.59|21760.72|21760.72|21759.59|21759.59|0
1645024870000|2022-02-16 15:21:10|21759.54|21759.54|21758.54|21758.54|21759.54|21759.54|21758.47|21758.47|0
1645024880000|2022-02-16 15:21:20|21758.56|21758.56|21757.99|21757.99|21758.57|21758.57|21757.99|21757.99|0
1645024890000|2022-02-16 15:21:30|21757.95|21757.95|21757.03|21757.03|21757.95|21757.95|21757.03|21757.03|0
1645024900000|2022-02-16 15:21:40|21757.12|21757.12|21756.9|21756.9|21757.16|21757.16|21756.82|21756.82|0
1645024910000|2022-02-16 15:21:50|21756.81|21756.81|21756.67|21756.67|21756.96|21756.96|21756.67|21756.67|0
1645024920000|2022-02-16 15:22:00|21756.61|21756.61|21756.95|21756.95|21756.95|21756.95|21756.47|21756.47|0
1645024930000|2022-02-16 15:22:10|21757.05|21757.05|21756.93|21756.93|21757.05|21757.05|21756.84|21756.84|0
1645024940000|2022-02-16 15:22:20|21757.02|21757.02|21756.89|21756.89|21757.11|21757.11|21756.79|21756.79|0
1645024950000|2022-02-16 15:22:30|21756.79|21756.79|21756.36|21756.36|21756.82|21756.82|21756.36|21756.36|0
1645024960000|2022-02-16 15:22:40|21756.3|21756.3|21756.31|21756.31|21756.5|21756.5|21756.25|21756.25|0
1645024970000|2022-02-16 15:22:50|21756.36|21756.36|21756.93|21756.93|21756.93|21756.93|21756.29|21756.29|0
1645024980000|2022-02-16 15:23:00|21756.81|21756.81|21756.48|21756.48|21757.1|21757.1|21756.36|21756.36|0
1645024990000|2022-02-16 15:23:10|21756.42|21756.42|21756.75|21756.75|21756.75|21756.75|21756.41|21756.41|0
1645025000000|2022-02-16 15:23:20|21756.84|21756.84|21757.13|21757.13|21757.26|21757.26|21756.74|21756.74|0
1645025010000|2022-02-16 15:23:30|21757.11|21757.11|21757.31|21757.31|21757.31|21757.31|21756.84|21756.84|0
1645025020000|2022-02-16 15:23:40|21757.33|21757.33|21757.62|21757.62|21757.62|21757.62|21757.22|21757.22|0
1645025030000|2022-02-16 15:23:50|21757.56|21757.56|21757.35|21757.35|21757.91|21757.91|21757.35|21757.35|0
1645025040000|2022-02-16 15:24:00|21757.4|21757.4|21757.69|21757.69|21757.75|21757.75|21757.4|21757.4|0
1645025050000|2022-02-16 15:24:10|21757.84|21757.84|21757.72|21757.72|21757.93|21757.93|21757.72|21757.72|0
1645025060000|2022-02-16 15:24:20|21757.63|21757.63|21758.9|21758.9|21758.9|21758.9|21757.58|21757.58|0
1645025070000|2022-02-16 15:24:30|21758.83|21758.83|21759.03|21759.03|21759.23|21759.23|21758.83|21758.83|0
1645025080000|2022-02-16 15:24:40|21759.12|21759.12|21759.77|21759.77|21759.77|21759.77|21759.12|21759.12|0
1645025090000|2022-02-16 15:24:50|21759.83|21759.83|21760.09|21760.09|21760.19|21760.19|21759.83|21759.83|0
1645025100000|2022-02-16 15:25:00|21760.14|21760.14|21761.91|21761.91|21761.98|21761.98|21760.14|21760.14|0
1645025110000|2022-02-16 15:25:10|21761.24|21761.24|21761.44|21761.44|21761.47|21761.47|21761.24|21761.24|0
1645025120000|2022-02-16 15:25:20|21761.55|21761.55|21761.77|21761.77|21761.77|21761.77|21761.41|21761.41|0
1645025130000|2022-02-16 15:25:30|21761.84|21761.84|21762.42|21762.42|21762.42|21762.42|21761.84|21761.84|0
1645025140000|2022-02-16 15:25:40|21762.37|21762.37|21762.61|21762.61|21762.75|21762.75|21762.37|21762.37|0
1645025150000|2022-02-16 15:25:50|21762.67|21762.67|21762.78|21762.78|21762.9|21762.9|21762.56|21762.56|0
1645025160000|2022-02-16 15:26:00|21762.88|21762.88|21763.12|21763.12|21763.44|21763.44|21762.88|21762.88|0
1645025170000|2022-02-16 15:26:10|21763.19|21763.19|21762.68|21762.68|21763.32|21763.32|21762.68|21762.68|0
1645025180000|2022-02-16 15:26:20|21762.67|21762.67|21761.61|21761.61|21762.7|21762.7|21761.61|21761.61|0
1645025190000|2022-02-16 15:26:30|21761.54|21761.54|21762|21762|21762.09|21762.09|21761.5|21761.5|0
1645025200000|2022-02-16 15:26:40|21762.08|21762.08|21762.95|21762.95|21762.99|21762.99|21762.08|21762.08|0
1645025210000|2022-02-16 15:26:50|21763.01|21763.01|21763.91|21763.91|21764.06|21764.06|21763.01|21763.01|0
1645025220000|2022-02-16 15:27:00|21764.02|21764.02|21764.54|21764.54|21764.67|21764.67|21763.79|21763.79|0
1645025230000|2022-02-16 15:27:10|21764.63|21764.63|21765.02|21765.02|21765.07|21765.07|21764.63|21764.63|0
1645025240000|2022-02-16 15:27:20|21765.09|21765.09|21765.12|21765.12|21765.36|21765.36|21765.04|21765.04|0
1645025250000|2022-02-16 15:27:30|21765.17|21765.17|21765.12|21765.12|21765.38|21765.38|21764.86|21764.86|0
1645025260000|2022-02-16 15:27:40|21765.17|21765.17|21765|21765|21765.35|21765.35|21764.98|21764.98|0
1645025270000|2022-02-16 15:27:50|21765.06|21765.06|21764.45|21764.45|21765.06|21765.06|21764.45|21764.45|0
1645025280000|2022-02-16 15:28:00|21764.34|21764.34|21764.58|21764.58|21764.81|21764.81|21764.28|21764.28|0
1645025290000|2022-02-16 15:28:10|21764.6|21764.6|21765.72|21765.72|21765.72|21765.72|21764.43|21764.43|0
1645025300000|2022-02-16 15:28:20|21765.9|21765.9|21766.72|21766.72|21766.85|21766.85|21765.75|21765.75|0
1645025310000|2022-02-16 15:28:30|21766.87|21766.87|21767.62|21767.62|21767.62|21767.62|21766.74|21766.74|0
1645025320000|2022-02-16 15:28:40|21767.72|21767.72|21768.79|21768.79|21768.79|21768.79|21767.72|21767.72|0
1645025330000|2022-02-16 15:28:50|21768.73|21768.73|21768.89|21768.89|21769.2|21769.2|21768.73|21768.73|0
1645025340000|2022-02-16 15:29:00|21768.98|21768.98|21769.66|21769.66|21769.69|21769.69|21768.98|21768.98|0
1645025350000|2022-02-16 15:29:10|21769.61|21769.61|21768.94|21768.94|21769.63|21769.63|21768.85|21768.85|0
1645025360000|2022-02-16 15:29:20|21768.87|21768.87|21769.51|21769.51|21769.51|21769.51|21768.81|21768.81|0
1645025370000|2022-02-16 15:29:30|21769.43|21769.43|21770.58|21770.58|21770.65|21770.65|21769.4|21769.4|0
1645025380000|2022-02-16 15:29:40|21770.61|21770.61|21770.4|21770.4|21770.61|21770.61|21769.93|21769.93|0
1645025390000|2022-02-16 15:29:50|21770.26|21770.26|21770.91|21770.91|21770.96|21770.96|21770.26|21770.26|0
1645025400000|2022-02-16 15:30:00|21770.77|21770.77|21771|21771|21771.23|21771.23|21770.38|21770.38|0
1645025410000|2022-02-16 15:30:10|21770.81|21770.81|21770.88|21770.88|21771.13|21771.13|21770.69|21770.69|0
1645025420000|2022-02-16 15:30:20|21770.91|21770.91|21770.45|21770.45|21770.91|21770.91|21769.82|21769.82|0
1645025430000|2022-02-16 15:30:30|21770.37|21770.37|21771.04|21771.04|21771.08|21771.08|21770.37|21770.37|0
1645025440000|2022-02-16 15:30:40|21770.9|21770.9|21771.7|21771.7|21771.83|21771.83|21770.83|21770.83|0
1645025450000|2022-02-16 15:30:50|21771.78|21771.78|21771.92|21771.92|21771.92|21771.92|21771.6|21771.6|0
1645025460000|2022-02-16 15:31:00|21772.02|21772.02|21771.98|21771.98|21772.04|21772.04|21771.77|21771.77|0
1645025470000|2022-02-16 15:31:10|21771.93|21771.93|21772.8|21772.8|21772.92|21772.92|21771.93|21771.93|0
1645025480000|2022-02-16 15:31:20|21772.88|21772.88|21773.35|21773.35|21773.4|21773.4|21772.87|21772.87|0
1645025490000|2022-02-16 15:31:30|21773.2|21773.2|21773.19|21773.19|21773.2|21773.2|21772.88|21772.88|0
1645025500000|2022-02-16 15:31:40|21773.25|21773.25|21773.83|21773.83|21773.83|21773.83|21773.25|21773.25|0
1645025510000|2022-02-16 15:31:50|21773.92|21773.92|21774.16|21774.16|21774.29|21774.29|21773.92|21773.92|0
1645025520000|2022-02-16 15:32:00|21774.33|21774.33|21774.55|21774.55|21774.59|21774.59|21774.15|21774.15|0
1645025530000|2022-02-16 15:32:10|21774.59|21774.59|21774.96|21774.96|21775.12|21775.12|21774.52|21774.52|0
1645025540000|2022-02-16 15:32:20|21775|21775|21775.15|21775.15|21775.48|21775.48|21774.69|21774.69|0
1645025550000|2022-02-16 15:32:30|21775.08|21775.08|21775.28|21775.28|21775.62|21775.62|21775.08|21775.08|0
1645025560000|2022-02-16 15:32:40|21775.36|21775.36|21775.92|21775.92|21775.96|21775.96|21775.29|21775.29|0
1645025570000|2022-02-16 15:32:50|21775.94|21775.94|21775.23|21775.23|21776.08|21776.08|21775.18|21775.18|0
1645025580000|2022-02-16 15:33:00|21775.17|21775.17|21775.78|21775.78|21775.92|21775.92|21775.17|21775.17|0
1645025590000|2022-02-16 15:33:10|21775.88|21775.88|21777.04|21777.04|21777.04|21777.04|21775.88|21775.88|0
1645025600000|2022-02-16 15:33:20|21777.09|21777.09|21780.35|21780.35|21780.36|21780.36|21777.09|21777.09|0
1645025610000|2022-02-16 15:33:30|21780.39|21780.39|21781.24|21781.24|21781.24|21781.24|21780.39|21780.39|0
1645025620000|2022-02-16 15:33:40|21781.34|21781.34|21781.75|21781.75|21781.91|21781.91|21781.34|21781.34|0
1645025630000|2022-02-16 15:33:50|21781.68|21781.68|21781.69|21781.69|21782.01|21782.01|21781.55|21781.55|0
1645025640000|2022-02-16 15:34:00|21781.95|21781.95|21781.61|21781.61|21781.98|21781.98|21781.46|21781.46|0
1645025650000|2022-02-16 15:34:10|21781.88|21781.88|21781.62|21781.62|21782.32|21782.32|21781.62|21781.62|0
1645025660000|2022-02-16 15:34:20|21781.49|21781.49|21781.41|21781.41|21781.69|21781.69|21781.38|21781.38|0
1645025670000|2022-02-16 15:34:30|21781.36|21781.36|21781.8|21781.8|21781.96|21781.96|21780.91|21780.91|0
1645025680000|2022-02-16 15:34:40|21781.87|21781.87|21782.58|21782.58|21782.68|21782.68|21781.75|21781.75|0
1645025690000|2022-02-16 15:34:50|21782.54|21782.54|21783.49|21783.49|21783.49|21783.49|21782.43|21782.43|0
1645025700000|2022-02-16 15:35:00|21783.6|21783.6|21784.53|21784.53|21784.53|21784.53|21783.4|21783.4|0
1645025710000|2022-02-16 15:35:10|21784.61|21784.61|21785.7|21785.7|21785.81|21785.81|21784.61|21784.61|0
1645025720000|2022-02-16 15:35:20|21785.63|21785.63|21785.88|21785.88|21785.96|21785.96|21785.61|21785.61|0
1645025730000|2022-02-16 15:35:30|21785.84|21785.84|21785.5|21785.5|21786.16|21786.16|21785.47|21785.47|0
1645025740000|2022-02-16 15:35:40|21785.43|21785.43|21785.57|21785.57|21785.62|21785.62|21785.33|21785.33|0
1645025750000|2022-02-16 15:35:50|21785.47|21785.47|21785.31|21785.31|21785.57|21785.57|21785|21785|0
1645025760000|2022-02-16 15:36:00|21785.26|21785.26|21786|21786|21786|21786|21785.2|21785.2|0
1645025770000|2022-02-16 15:36:10|21786.05|21786.05|21785.87|21785.87|21786.21|21786.21|21785.66|21785.66|0
1645025780000|2022-02-16 15:36:20|21785.82|21785.82|21786.36|21786.36|21786.42|21786.42|21785.82|21785.82|0
1645025790000|2022-02-16 15:36:30|21786.32|21786.32|21785.95|21785.95|21786.48|21786.48|21785.95|21785.95|0
1645025800000|2022-02-16 15:36:40|21785.9|21785.9|21787.02|21787.02|21787.16|21787.16|21785.9|21785.9|0
1645025810000|2022-02-16 15:36:50|21787.13|21787.13|21787.83|21787.83|21788|21788|21787.13|21787.13|0
1645025820000|2022-02-16 15:37:00|21787.79|21787.79|21788.53|21788.53|21788.65|21788.65|21787.79|21787.79|0
1645025830000|2022-02-16 15:37:10|21788.56|21788.56|21789.29|21789.29|21789.37|21789.37|21788.56|21788.56|0
1645025840000|2022-02-16 15:37:20|21789.42|21789.42|21789.75|21789.75|21789.81|21789.81|21789.39|21789.39|0
1645025850000|2022-02-16 15:37:30|21789.77|21789.77|21790.22|21790.22|21790.27|21790.27|21789.68|21789.68|0
1645025860000|2022-02-16 15:37:40|21790.07|21790.07|21790.59|21790.59|21790.59|21790.59|21789.98|21789.98|0
1645025870000|2022-02-16 15:37:50|21790.63|21790.63|21790.95|21790.95|21791.07|21791.07|21790.58|21790.58|0
1645025880000|2022-02-16 15:38:00|21791.02|21791.02|21791.45|21791.45|21791.51|21791.51|21791.02|21791.02|0
1645025890000|2022-02-16 15:38:10|21791.51|21791.51|21790.54|21790.54|21791.73|21791.73|21790.54|21790.54|0
1645025900000|2022-02-16 15:38:20|21790.49|21790.49|21789.15|21789.15|21790.49|21790.49|21789.03|21789.03|0
1645025910000|2022-02-16 15:38:30|21789.03|21789.03|21788.73|21788.73|21789.09|21789.09|21788.5|21788.5|0
1645025920000|2022-02-16 15:38:40|21788.63|21788.63|21788.4|21788.4|21788.85|21788.85|21788.4|21788.4|0
1645025930000|2022-02-16 15:38:50|21788.24|21788.24|21787.21|21787.21|21788.24|21788.24|21787.21|21787.21|0
1645025940000|2022-02-16 15:39:00|21787.17|21787.17|21787.21|21787.21|21787.25|21787.25|21787.03|21787.03|0
1645025950000|2022-02-16 15:39:10|21787.15|21787.15|21787.38|21787.38|21787.46|21787.46|21787.15|21787.15|0
1645025960000|2022-02-16 15:39:20|21787.31|21787.31|21786.85|21786.85|21787.31|21787.31|21786.7|21786.7|0
1645025970000|2022-02-16 15:39:30|21786.78|21786.78|21786.66|21786.66|21786.78|21786.78|21786.47|21786.47|0
1645025980000|2022-02-16 15:39:40|21786.73|21786.73|21786.86|21786.86|21786.86|21786.86|21786.46|21786.46|0
1645025990000|2022-02-16 15:39:50|21786.87|21786.87|21786.61|21786.61|21786.87|21786.87|21786.59|21786.59|0
1645026000000|2022-02-16 15:40:00|21786.52|21786.52|21786.06|21786.06|21786.52|21786.52|21785.99|21785.99|0
1645026010000|2022-02-16 15:40:10|21786.01|21786.01|21786.47|21786.47|21786.55|21786.55|21786.01|21786.01|0
1645026020000|2022-02-16 15:40:20|21786.38|21786.38|21786.64|21786.64|21786.64|21786.64|21786.17|21786.17|0
1645026030000|2022-02-16 15:40:30|21786.6|21786.6|21786.26|21786.26|21786.6|21786.6|21786.21|21786.21|0
1645026040000|2022-02-16 15:40:40|21786.34|21786.34|21785.4|21785.4|21786.34|21786.34|21785.4|21785.4|0
1645026050000|2022-02-16 15:40:50|21785.35|21785.35|21786.14|21786.14|21786.36|21786.36|21785.35|21785.35|0
1645026060000|2022-02-16 15:41:00|21786.21|21786.21|21787.1|21787.1|21787.1|21787.1|21786.21|21786.21|0
1645026070000|2022-02-16 15:41:10|21787.16|21787.16|21789.04|21789.04|21789.04|21789.04|21787.16|21787.16|0
1645026080000|2022-02-16 15:41:20|21788.96|21788.96|21788.6|21788.6|21789.16|21789.16|21788.4|21788.4|0
1645026090000|2022-02-16 15:41:30|21788.67|21788.67|21788.36|21788.36|21788.67|21788.67|21788.28|21788.28|0
1645026100000|2022-02-16 15:41:40|21788.45|21788.45|21788.65|21788.65|21788.65|21788.65|21788.34|21788.34|0
1645026110000|2022-02-16 15:41:50|21788.6|21788.6|21788.72|21788.72|21788.72|21788.72|21788.59|21788.59|0
1645026120000|2022-02-16 15:42:00|21788.58|21788.58|21789.04|21789.04|21789.1|21789.1|21788.12|21788.12|0
1645026130000|2022-02-16 15:42:10|21788.97|21788.97|21788.83|21788.83|21788.97|21788.97|21788.74|21788.74|0
1645026140000|2022-02-16 15:42:20|21788.75|21788.75|21787.99|21787.99|21788.75|21788.75|21787.99|21787.99|0
1645026150000|2022-02-16 15:42:30|21787.84|21787.84|21787.67|21787.67|21787.84|21787.84|21787.51|21787.51|0
1645026160000|2022-02-16 15:42:40|21787.61|21787.61|21787.45|21787.45|21787.94|21787.94|21787.45|21787.45|0
1645026170000|2022-02-16 15:42:50|21787.25|21787.25|21787.22|21787.22|21787.25|21787.25|21786.73|21786.73|0
1645026180000|2022-02-16 15:43:00|21787.27|21787.27|21787.25|21787.25|21787.27|21787.27|21787.14|21787.14|0
1645026190000|2022-02-16 15:43:10|21787.32|21787.32|21787.32|21787.32|21787.53|21787.53|21787.2|21787.2|0
1645026200000|2022-02-16 15:43:20|21787.37|21787.37|21787.06|21787.06|21787.37|21787.37|21786.98|21786.98|0
1645026210000|2022-02-16 15:43:30|21787.13|21787.13|21786.73|21786.73|21787.13|21787.13|21786.58|21786.58|0
1645026220000|2022-02-16 15:43:40|21786.78|21786.78|21788.84|21788.84|21788.84|21788.84|21786.78|21786.78|0
1645026230000|2022-02-16 15:43:50|21788.98|21788.98|21790.28|21790.28|21790.28|21790.28|21788.98|21788.98|0
1645026240000|2022-02-16 15:44:00|21790.17|21790.17|21790.2|21790.2|21790.22|21790.22|21790|21790|0
1645026250000|2022-02-16 15:44:10|21790.22|21790.22|21790.1|21790.1|21790.25|21790.25|21790.07|21790.07|0
1645026260000|2022-02-16 15:44:20|21789.89|21789.89|21789.72|21789.72|21789.98|21789.98|21789.72|21789.72|0
1645026270000|2022-02-16 15:44:30|21789.67|21789.67|21788.55|21788.55|21789.67|21789.67|21788.55|21788.55|0
1645026280000|2022-02-16 15:44:40|21788.86|21788.86|21788.13|21788.13|21788.97|21788.97|21788.1|21788.1|0
1645026290000|2022-02-16 15:44:50|21788.2|21788.2|21788.63|21788.63|21788.63|21788.63|21788.12|21788.12|0
1645026300000|2022-02-16 15:45:00|21788.7|21788.7|21787.55|21787.55|21788.7|21788.7|21787.55|21787.55|0
1645026310000|2022-02-16 15:45:10|21787.77|21787.77|21788.18|21788.18|21788.42|21788.42|21787.51|21787.51|0
1645026320000|2022-02-16 15:45:20|21788.3|21788.3|21788.89|21788.89|21788.89|21788.89|21787.91|21787.91|0
1645026330000|2022-02-16 15:45:30|21789.03|21789.03|21788.64|21788.64|21789.22|21789.22|21788.64|21788.64|0
1645026340000|2022-02-16 15:45:40|21788.69|21788.69|21788.4|21788.4|21788.77|21788.77|21788.4|21788.4|0
1645026350000|2022-02-16 15:45:50|21788.44|21788.44|21788.56|21788.56|21788.56|21788.56|21788.3|21788.3|0
1645026360000|2022-02-16 15:46:00|21788.61|21788.61|21788.37|21788.37|21788.66|21788.66|21788.22|21788.22|0
1645026370000|2022-02-16 15:46:10|21788.52|21788.52|21788.84|21788.84|21788.85|21788.85|21788.52|21788.52|0
1645026380000|2022-02-16 15:46:20|21788.94|21788.94|21789.16|21789.16|21789.25|21789.25|21788.79|21788.79|0
1645026390000|2022-02-16 15:46:30|21789.22|21789.22|21789.62|21789.62|21789.71|21789.71|21789.22|21789.22|0
1645026400000|2022-02-16 15:46:40|21789.7|21789.7|21790.52|21790.52|21790.56|21790.56|21789.7|21789.7|0
1645026410000|2022-02-16 15:46:50|21790.62|21790.62|21790.88|21790.88|21790.88|21790.88|21790.59|21790.59|0
1645026420000|2022-02-16 15:47:00|21790.96|21790.96|21791.99|21791.99|21791.99|21791.99|21790.96|21790.96|0
1645026430000|2022-02-16 15:47:10|21791.93|21791.93|21792.05|21792.05|21792.35|21792.35|21791.93|21791.93|0
1645026440000|2022-02-16 15:47:20|21792.11|21792.11|21792.32|21792.32|21792.47|21792.47|21792.05|21792.05|0
1645026450000|2022-02-16 15:47:30|21792.48|21792.48|21791.78|21791.78|21792.59|21792.59|21791.78|21791.78|0
1645026460000|2022-02-16 15:47:40|21791.88|21791.88|21792.08|21792.08|21792.08|21792.08|21791.74|21791.74|0
1645026470000|2022-02-16 15:47:50|21792.1|21792.1|21792.98|21792.98|21792.98|21792.98|21792.1|21792.1|0
1645026480000|2022-02-16 15:48:00|21793.03|21793.03|21793.17|21793.17|21793.46|21793.46|21793.03|21793.03|0
1645026490000|2022-02-16 15:48:10|21793.31|21793.31|21793.53|21793.53|21793.77|21793.77|21793.18|21793.18|0
1645026500000|2022-02-16 15:48:20|21793.56|21793.56|21794.25|21794.25|21794.25|21794.25|21793.56|21793.56|0
1645026510000|2022-02-16 15:48:30|21794.46|21794.46|21795.36|21795.36|21795.36|21795.36|21794.46|21794.46|0
1645026520000|2022-02-16 15:48:40|21795.49|21795.49|21795.95|21795.95|21795.98|21795.98|21795.49|21795.49|0
1645026530000|2022-02-16 15:48:50|21795.88|21795.88|21796.4|21796.4|21796.4|21796.4|21795.79|21795.79|0
1645026540000|2022-02-16 15:49:00|21796.38|21796.38|21797.22|21797.22|21797.22|21797.22|21796.25|21796.25|0
1645026550000|2022-02-16 15:49:10|21797.25|21797.25|21797.9|21797.9|21797.99|21797.99|21797.25|21797.25|0
1645026560000|2022-02-16 15:49:20|21798.16|21798.16|21797.93|21797.93|21798.35|21798.35|21797.93|21797.93|0
1645026570000|2022-02-16 15:49:30|21798.02|21798.02|21797.86|21797.86|21798.02|21798.02|21797.74|21797.74|0
1645026580000|2022-02-16 15:49:40|21798.22|21798.22|21797.16|21797.16|21798.22|21798.22|21797.16|21797.16|0
1645026590000|2022-02-16 15:49:50|21797.28|21797.28|21797.18|21797.18|21797.4|21797.4|21797.18|21797.18|0
1645026600000|2022-02-16 15:50:00|21797.22|21797.22|21799.24|21799.24|21799.26|21799.26|21797.21|21797.21|0
1645026610000|2022-02-16 15:50:10|21799.16|21799.16|21799.52|21799.52|21799.52|21799.52|21799.15|21799.15|0
1645026620000|2022-02-16 15:50:20|21799.49|21799.49|21799.82|21799.82|21799.89|21799.89|21799.49|21799.49|0
1645026630000|2022-02-16 15:50:30|21799.9|21799.9|21800.15|21800.15|21800.15|21800.15|21799.9|21799.9|0
1645026640000|2022-02-16 15:50:40|21800.23|21800.23|21799.57|21799.57|21800.35|21800.35|21799.57|21799.57|0
1645026650000|2022-02-16 15:50:50|21799.5|21799.5|21798.49|21798.49|21799.56|21799.56|21798.49|21798.49|0
1645026660000|2022-02-16 15:51:00|21798.55|21798.55|21799.01|21799.01|21799.07|21799.07|21798.55|21798.55|0
1645026670000|2022-02-16 15:51:10|21799.21|21799.21|21799.4|21799.4|21799.4|21799.4|21799.03|21799.03|0
1645026680000|2022-02-16 15:51:20|21799.47|21799.47|21801.08|21801.08|21801.08|21801.08|21799.47|21799.47|0
1645026690000|2022-02-16 15:51:30|21801.05|21801.05|21801.21|21801.21|21801.35|21801.35|21800.84|21800.84|0
1645026700000|2022-02-16 15:51:40|21801.3|21801.3|21801.18|21801.18|21801.43|21801.43|21801.18|21801.18|0
1645026710000|2022-02-16 15:51:50|21801.13|21801.13|21801.25|21801.25|21801.32|21801.32|21801.07|21801.07|0
1645026720000|2022-02-16 15:52:00|21801.14|21801.14|21800.59|21800.59|21801.17|21801.17|21800.59|21800.59|0
1645026730000|2022-02-16 15:52:10|21800.61|21800.61|21800.54|21800.54|21800.91|21800.91|21800.54|21800.54|0
1645026740000|2022-02-16 15:52:20|21800.6|21800.6|21799.99|21799.99|21800.66|21800.66|21799.72|21799.72|0
1645026750000|2022-02-16 15:52:30|21800.1|21800.1|21800.17|21800.17|21800.24|21800.24|21800.1|21800.1|0
1645026760000|2022-02-16 15:52:40|21800.04|21800.04|21799.68|21799.68|21800.09|21800.09|21799.68|21799.68|0
1645026770000|2022-02-16 15:52:50|21799.51|21799.51|21799.44|21799.44|21799.78|21799.78|21799.41|21799.41|0
1645026780000|2022-02-16 15:53:00|21799.51|21799.51|21799.6|21799.6|21800.13|21800.13|21799.49|21799.49|0
1645026790000|2022-02-16 15:53:10|21799.69|21799.69|21798.76|21798.76|21799.69|21799.69|21798.57|21798.57|0
1645026800000|2022-02-16 15:53:20|21798.92|21798.92|21798.74|21798.74|21799.16|21799.16|21798.74|21798.74|0
1645026810000|2022-02-16 15:53:30|21798.77|21798.77|21799.33|21799.33|21799.33|21799.33|21798.77|21798.77|0
1645026820000|2022-02-16 15:53:40|21799.26|21799.26|21799.33|21799.33|21799.55|21799.55|21799.26|21799.26|0
1645026830000|2022-02-16 15:53:50|21799.38|21799.38|21798.31|21798.31|21799.41|21799.41|21798.31|21798.31|0
1645026840000|2022-02-16 15:54:00|21798.13|21798.13|21797.11|21797.11|21798.31|21798.31|21797.11|21797.11|0
1645026850000|2022-02-16 15:54:10|21797.08|21797.08|21796.41|21796.41|21797.08|21797.08|21796.28|21796.28|0
1645026860000|2022-02-16 15:54:20|21796.3|21796.3|21795.95|21795.95|21796.36|21796.36|21795.95|21795.95|0
1645026870000|2022-02-16 15:54:30|21795.9|21795.9|21795.59|21795.59|21795.9|21795.9|21795.59|21795.59|0
1645026880000|2022-02-16 15:54:40|21795.63|21795.63|21795.91|21795.91|21795.91|21795.91|21795.41|21795.41|0
1645026890000|2022-02-16 15:54:50|21795.98|21795.98|21795.72|21795.72|21795.98|21795.98|21795.56|21795.56|0
1645026900000|2022-02-16 15:55:00|21795.82|21795.82|21796.21|21796.21|21796.45|21796.45|21795.82|21795.82|0
1645026910000|2022-02-16 15:55:10|21796.33|21796.33|21795.88|21795.88|21796.45|21796.45|21795.88|21795.88|0
1645026920000|2022-02-16 15:55:20|21795.99|21795.99|21795.2|21795.2|21795.99|21795.99|21795.2|21795.2|0
1645026930000|2022-02-16 15:55:30|21795.14|21795.14|21795.11|21795.11|21795.14|21795.14|21794.91|21794.91|0
1645026940000|2022-02-16 15:55:40|21795.15|21795.15|21794.65|21794.65|21795.19|21795.19|21794.54|21794.54|0
1645026950000|2022-02-16 15:55:50|21794.51|21794.51|21794.16|21794.16|21794.51|21794.51|21794.14|21794.14|0
1645026960000|2022-02-16 15:56:00|21794.12|21794.12|21793.17|21793.17|21794.16|21794.16|21793.07|21793.07|0
1645026970000|2022-02-16 15:56:10|21793.05|21793.05|21792.98|21792.98|21793.23|21793.23|21792.94|21792.94|0
1645026980000|2022-02-16 15:56:20|21793.01|21793.01|21792.66|21792.66|21793.11|21793.11|21792.66|21792.66|0
1645026990000|2022-02-16 15:56:30|21792.73|21792.73|21792.57|21792.57|21793.02|21793.02|21792.48|21792.48|0
1645027000000|2022-02-16 15:56:40|21792.62|21792.62|21792.19|21792.19|21792.62|21792.62|21792.19|21792.19|0
1645027010000|2022-02-16 15:56:50|21792.3|21792.3|21792.2|21792.2|21792.49|21792.49|21792.2|21792.2|0
1645027020000|2022-02-16 15:57:00|21792.09|21792.09|21792.32|21792.32|21792.47|21792.47|21792.09|21792.09|0
1645027030000|2022-02-16 15:57:10|21792.25|21792.25|21792.54|21792.54|21792.82|21792.82|21792.25|21792.25|0
1645027040000|2022-02-16 15:57:20|21792.39|21792.39|21792.41|21792.41|21792.43|21792.43|21792.32|21792.32|0
1645027050000|2022-02-16 15:57:30|21792.54|21792.54|21793.1|21793.1|21793.11|21793.11|21792.54|21792.54|0
1645027060000|2022-02-16 15:57:40|21793.05|21793.05|21793.77|21793.77|21794|21794|21793.05|21793.05|0
1645027070000|2022-02-16 15:57:50|21793.8|21793.8|21793.06|21793.06|21793.8|21793.8|21793.06|21793.06|0
1645027080000|2022-02-16 15:58:00|21793.12|21793.12|21793.28|21793.28|21793.28|21793.28|21792.82|21792.82|0
1645027090000|2022-02-16 15:58:10|21793.3|21793.3|21793.42|21793.42|21793.42|21793.42|21793.14|21793.14|0
1645027100000|2022-02-16 15:58:20|21793.46|21793.46|21793.6|21793.6|21793.6|21793.6|21793.33|21793.33|0
1645027110000|2022-02-16 15:58:30|21793.55|21793.55|21793.82|21793.82|21793.82|21793.82|21793.55|21793.55|0
1645027120000|2022-02-16 15:58:40|21793.86|21793.86|21794.17|21794.17|21794.17|21794.17|21793.77|21793.77|0
1645027130000|2022-02-16 15:58:50|21794.25|21794.25|21793.69|21793.69|21794.25|21794.25|21793.69|21793.69|0
1645027140000|2022-02-16 15:59:00|21793.74|21793.74|21792.81|21792.81|21793.74|21793.74|21792.81|21792.81|0
1645027150000|2022-02-16 15:59:10|21792.94|21792.94|21793.13|21793.13|21793.22|21793.22|21792.78|21792.78|0
1645027160000|2022-02-16 15:59:20|21793.01|21793.01|21793.13|21793.13|21793.4|21793.4|21793.01|21793.01|0
1645027170000|2022-02-16 15:59:30|21793.27|21793.27|21794.13|21794.13|21794.13|21794.13|21793.27|21793.27|0
1645027180000|2022-02-16 15:59:40|21793.91|21793.91|21795.44|21795.44|21795.44|21795.44|21793.82|21793.82|0
1645027190000|2022-02-16 15:59:50|21795.6|21795.6|21795.64|21795.64|21795.64|21795.64|21795.18|21795.18|0
1645027200000|2022-02-16 16:00:00|21795.73|21795.73|21796.29|21796.29|21796.4|21796.4|21795.73|21795.73|0
1645027210000|2022-02-16 16:00:10|21796.36|21796.36|21797.11|21797.11|21797.11|21797.11|21796.27|21796.27|0
1645027220000|2022-02-16 16:00:20|21797.19|21797.19|21797.26|21797.26|21797.4|21797.4|21797.08|21797.08|0
1645027230000|2022-02-16 16:00:30|21797.2|21797.2|21797.81|21797.81|21797.81|21797.81|21797.2|21797.2|0
1645027240000|2022-02-16 16:00:40|21797.74|21797.74|21798.4|21798.4|21798.49|21798.49|21797.68|21797.68|0
1645027250000|2022-02-16 16:00:50|21798.36|21798.36|21797.87|21797.87|21798.36|21798.36|21797.87|21797.87|0
1645027260000|2022-02-16 16:01:00|21797.91|21797.91|21798.26|21798.26|21798.26|21798.26|21797.58|21797.58|0
1645027270000|2022-02-16 16:01:10|21798.18|21798.18|21798.85|21798.85|21798.9|21798.9|21798.18|21798.18|0
1645027280000|2022-02-16 16:01:20|21798.87|21798.87|21799.68|21799.68|21799.68|21799.68|21798.77|21798.77|0
1645027290000|2022-02-16 16:01:30|21799.73|21799.73|21800.22|21800.22|21800.28|21800.28|21799.73|21799.73|0
1645027300000|2022-02-16 16:01:40|21800.43|21800.43|21800.01|21800.01|21800.5|21800.5|21799.84|21799.84|0
1645027310000|2022-02-16 16:01:50|21799.96|21799.96|21800.63|21800.63|21800.63|21800.63|21799.96|21799.96|0
1645027320000|2022-02-16 16:02:00|21800.56|21800.56|21800.65|21800.65|21801.48|21801.48|21800.48|21800.48|0
1645027330000|2022-02-16 16:02:10|21800.75|21800.75|21802.23|21802.23|21802.31|21802.31|21800.61|21800.61|0
1645027340000|2022-02-16 16:02:20|21802.3|21802.3|21802.95|21802.95|21803.24|21803.24|21802.3|21802.3|0
1645027350000|2022-02-16 16:02:30|21802.89|21802.89|21803.02|21803.02|21803.08|21803.08|21802.82|21802.82|0
1645027360000|2022-02-16 16:02:40|21802.92|21802.92|21803.54|21803.54|21803.54|21803.54|21802.73|21802.73|0
1645027370000|2022-02-16 16:02:50|21803.68|21803.68|21804.13|21804.13|21804.13|21804.13|21803.68|21803.68|0
1645027380000|2022-02-16 16:03:00|21804.22|21804.22|21804.75|21804.75|21804.75|21804.75|21804.22|21804.22|0
1645027390000|2022-02-16 16:03:10|21804.8|21804.8|21806.34|21806.34|21806.37|21806.37|21804.8|21804.8|0
1645027400000|2022-02-16 16:03:20|21806.36|21806.36|21806.59|21806.59|21806.59|21806.59|21806.19|21806.19|0
1645027410000|2022-02-16 16:03:30|21806.52|21806.52|21806.65|21806.65|21806.92|21806.92|21806.52|21806.52|0
1645027420000|2022-02-16 16:03:40|21806.73|21806.73|21806.7|21806.7|21806.88|21806.88|21806.56|21806.56|0
1645027430000|2022-02-16 16:03:50|21806.65|21806.65|21807.08|21807.08|21807.08|21807.08|21806.65|21806.65|0
1645027440000|2022-02-16 16:04:00|21807.11|21807.11|21807.55|21807.55|21807.58|21807.58|21807.11|21807.11|0
1645027450000|2022-02-16 16:04:10|21807.69|21807.69|21807.95|21807.95|21808.02|21808.02|21807.69|21807.69|0
1645027460000|2022-02-16 16:04:20|21807.99|21807.99|21807.9|21807.9|21808.08|21808.08|21807.79|21807.79|0
1645027470000|2022-02-16 16:04:30|21807.78|21807.78|21807.99|21807.99|21808|21808|21807.78|21807.78|0
1645027480000|2022-02-16 16:04:40|21807.93|21807.93|21807.42|21807.42|21807.99|21807.99|21807.36|21807.36|0
1645027490000|2022-02-16 16:04:50|21807.4|21807.4|21807.84|21807.84|21807.87|21807.87|21807.37|21807.37|0
1645027500000|2022-02-16 16:05:00|21807.74|21807.74|21807.81|21807.81|21808.11|21808.11|21807.69|21807.69|0
1645027510000|2022-02-16 16:05:10|21807.89|21807.89|21808.05|21808.05|21808.12|21808.12|21807.89|21807.89|0
1645027520000|2022-02-16 16:05:20|21808.13|21808.13|21807.84|21807.84|21808.17|21808.17|21807.74|21807.74|0
1645027530000|2022-02-16 16:05:30|21807.9|21807.9|21807.55|21807.55|21807.9|21807.9|21807.55|21807.55|0
1645027540000|2022-02-16 16:05:40|21807.58|21807.58|21807.19|21807.19|21807.58|21807.58|21807.13|21807.13|0
1645027550000|2022-02-16 16:05:50|21807.08|21807.08|21806.51|21806.51|21807.2|21807.2|21806.49|21806.49|0
1645027560000|2022-02-16 16:06:00|21806.45|21806.45|21805.76|21805.76|21806.45|21806.45|21805.48|21805.48|0
1645027570000|2022-02-16 16:06:10|21805.8|21805.8|21805.92|21805.92|21806.08|21806.08|21805.7|21805.7|0
1645027580000|2022-02-16 16:06:20|21805.88|21805.88|21805.89|21805.89|21806.01|21806.01|21805.88|21805.88|0
1645027590000|2022-02-16 16:06:30|21805.88|21805.88|21805.95|21805.95|21805.99|21805.99|21805.8|21805.8|0
1645027600000|2022-02-16 16:06:40|21805.89|21805.89|21805.93|21805.93|21806.08|21806.08|21805.86|21805.86|0
1645027610000|2022-02-16 16:06:50|21805.85|21805.85|21806.88|21806.88|21806.88|21806.88|21805.83|21805.83|0
1645027620000|2022-02-16 16:07:00|21806.81|21806.81|21807.01|21807.01|21807.12|21807.12|21806.7|21806.7|0
1645027630000|2022-02-16 16:07:10|21806.93|21806.93|21807.94|21807.94|21808|21808|21806.93|21806.93|0
1645027640000|2022-02-16 16:07:20|21807.86|21807.86|21809.49|21809.49|21809.56|21809.56|21807.79|21807.79|0
1645027650000|2022-02-16 16:07:30|21809.63|21809.63|21809.96|21809.96|21810.32|21810.32|21809.63|21809.63|0
1645027660000|2022-02-16 16:07:40|21809.93|21809.93|21808.38|21808.38|21809.93|21809.93|21808.38|21808.38|0
1645027670000|2022-02-16 16:07:50|21808.35|21808.35|21808.95|21808.95|21809|21809|21808.05|21808.05|0
1645027680000|2022-02-16 16:08:00|21809.01|21809.01|21808.65|21808.65|21809.14|21809.14|21808.41|21808.41|0
1645027690000|2022-02-16 16:08:10|21808.59|21808.59|21808.84|21808.84|21808.89|21808.89|21808.59|21808.59|0
1645027700000|2022-02-16 16:08:20|21808.86|21808.86|21809.14|21809.14|21809.17|21809.17|21808.85|21808.85|0
1645027710000|2022-02-16 16:08:30|21809.11|21809.11|21809.45|21809.45|21809.45|21809.45|21809.11|21809.11|0
1645027720000|2022-02-16 16:08:40|21809.5|21809.5|21811.71|21811.71|21811.75|21811.75|21809.47|21809.47|0
1645027730000|2022-02-16 16:08:50|21811.76|21811.76|21812.03|21812.03|21812.03|21812.03|21811.43|21811.43|0
1645027740000|2022-02-16 16:09:00|21812.08|21812.08|21812.38|21812.38|21812.41|21812.41|21811.93|21811.93|0
1645027750000|2022-02-16 16:09:10|21812.31|21812.31|21812.56|21812.56|21812.67|21812.67|21812.31|21812.31|0
1645027760000|2022-02-16 16:09:20|21812.74|21812.74|21813.36|21813.36|21813.44|21813.44|21812.5|21812.5|0
1645027770000|2022-02-16 16:09:30|21813.26|21813.26|21812.67|21812.67|21813.3|21813.3|21812.67|21812.67|0
1645027780000|2022-02-16 16:09:40|21812.84|21812.84|21812.55|21812.55|21812.92|21812.92|21812.55|21812.55|0
1645027790000|2022-02-16 16:09:50|21812.63|21812.63|21812.81|21812.81|21812.81|21812.81|21812.37|21812.37|0
1645027800000|2022-02-16 16:10:00|21812.85|21812.85|21813.1|21813.1|21813.39|21813.39|21812.85|21812.85|0
1645027810000|2022-02-16 16:10:10|21813.05|21813.05|21812.52|21812.52|21813.21|21813.21|21812.52|21812.52|0
1645027820000|2022-02-16 16:10:20|21812.49|21812.49|21813.16|21813.16|21813.16|21813.16|21812.35|21812.35|0
1645027830000|2022-02-16 16:10:30|21813.29|21813.29|21813.25|21813.25|21813.38|21813.38|21813.25|21813.25|0
1645027840000|2022-02-16 16:10:40|21813.3|21813.3|21813.33|21813.33|21813.41|21813.41|21813.22|21813.22|0
1645027850000|2022-02-16 16:10:50|21813.37|21813.37|21813.1|21813.1|21813.39|21813.39|21812.99|21812.99|0
1645027860000|2022-02-16 16:11:00|21812.98|21812.98|21813.3|21813.3|21813.37|21813.37|21812.98|21812.98|0
1645027870000|2022-02-16 16:11:10|21813.33|21813.33|21813.92|21813.92|21814|21814|21813.33|21813.33|0
1645027880000|2022-02-16 16:11:20|21814.22|21814.22|21813.86|21813.86|21814.3|21814.3|21813.72|21813.72|0
1645027890000|2022-02-16 16:11:30|21813.92|21813.92|21813.96|21813.96|21814|21814|21813.78|21813.78|0
1645027900000|2022-02-16 16:11:40|21814|21814|21813.73|21813.73|21814|21814|21813.62|21813.62|0
1645027910000|2022-02-16 16:11:50|21813.61|21813.61|21812.98|21812.98|21813.83|21813.83|21812.93|21812.93|0
1645027920000|2022-02-16 16:12:00|21813.04|21813.04|21813.22|21813.22|21813.43|21813.43|21812.93|21812.93|0
1645027930000|2022-02-16 16:12:10|21813.21|21813.21|21812.97|21812.97|21813.24|21813.24|21812.94|21812.94|0
1645027940000|2022-02-16 16:12:20|21812.98|21812.98|21813.06|21813.06|21813.12|21813.12|21812.88|21812.88|0
1645027950000|2022-02-16 16:12:30|21813.02|21813.02|21813.52|21813.52|21813.7|21813.7|21813.02|21813.02|0
1645027960000|2022-02-16 16:12:40|21813.6|21813.6|21814|21814|21814|21814|21813.6|21813.6|0
1645027970000|2022-02-16 16:12:50|21813.83|21813.83|21814.32|21814.32|21814.46|21814.46|21813.83|21813.83|0
1645027980000|2022-02-16 16:13:00|21814.35|21814.35|21814.91|21814.91|21815.06|21815.06|21814.35|21814.35|0
1645027990000|2022-02-16 16:13:10|21814.98|21814.98|21814.92|21814.92|21814.99|21814.99|21814.75|21814.75|0
1645028000000|2022-02-16 16:13:20|21814.88|21814.88|21814.04|21814.04|21814.88|21814.88|21813.9|21813.9|0
1645028010000|2022-02-16 16:13:30|21814.01|21814.01|21813.95|21813.95|21814.19|21814.19|21813.86|21813.86|0
1645028020000|2022-02-16 16:13:40|21813.88|21813.88|21813.47|21813.47|21813.98|21813.98|21813.26|21813.26|0
1645028030000|2022-02-16 16:13:50|21813.52|21813.52|21814.07|21814.07|21814.11|21814.11|21813.25|21813.25|0
1645028040000|2022-02-16 16:14:00|21813.86|21813.86|21815.45|21815.45|21815.64|21815.64|21813.84|21813.84|0
1645028050000|2022-02-16 16:14:10|21815.38|21815.38|21813.9|21813.9|21815.38|21815.38|21813.89|21813.89|0
1645028060000|2022-02-16 16:14:20|21813.95|21813.95|21815.3|21815.3|21815.3|21815.3|21813.95|21813.95|0
1645028070000|2022-02-16 16:14:30|21815.29|21815.29|21814.94|21814.94|21815.69|21815.69|21814.94|21814.94|0
1645028080000|2022-02-16 16:14:40|21815.07|21815.07|21814.61|21814.61|21815.11|21815.11|21814.49|21814.49|0
1645028090000|2022-02-16 16:14:50|21814.69|21814.69|21814.8|21814.8|21814.8|21814.8|21814.45|21814.45|0
1645028100000|2022-02-16 16:15:00|21814.95|21814.95|21814.79|21814.79|21815.1|21815.1|21814.45|21814.45|0
1645028110000|2022-02-16 16:15:10|21814.84|21814.84|21815.96|21815.96|21815.96|21815.96|21814.65|21814.65|0
1645028120000|2022-02-16 16:15:20|21816|21816|21817.5|21817.5|21817.5|21817.5|21816|21816|0
1645028130000|2022-02-16 16:15:30|21817.75|21817.75|21818.72|21818.72|21818.72|21818.72|21817.63|21817.63|0
1645028140000|2022-02-16 16:15:40|21818.79|21818.79|21819.6|21819.6|21819.62|21819.62|21818.79|21818.79|0
1645028150000|2022-02-16 16:15:50|21820.11|21820.11|21820.45|21820.45|21820.54|21820.54|21820.11|21820.11|0
1645028160000|2022-02-16 16:16:00|21820.56|21820.56|21820.86|21820.86|21821.31|21821.31|21820.56|21820.56|0
1645028170000|2022-02-16 16:16:10|21820.9|21820.9|21821.12|21821.12|21821.12|21821.12|21820.46|21820.46|0
1645028180000|2022-02-16 16:16:20|21821.16|21821.16|21821.27|21821.27|21821.68|21821.68|21820.89|21820.89|0
1645028190000|2022-02-16 16:16:30|21821.32|21821.32|21821.97|21821.97|21821.97|21821.97|21821.3|21821.3|0
1645028200000|2022-02-16 16:16:40|21822.04|21822.04|21822.33|21822.33|21822.44|21822.44|21821.7|21821.7|0
1645028210000|2022-02-16 16:16:50|21822.3|21822.3|21824.73|21824.73|21824.73|21824.73|21822.3|21822.3|0
1645028220000|2022-02-16 16:17:00|21824.75|21824.75|21825.95|21825.95|21826.03|21826.03|21824.75|21824.75|0
1645028230000|2022-02-16 16:17:10|21825.88|21825.88|21826.56|21826.56|21826.56|21826.56|21825.88|21825.88|0
1645028240000|2022-02-16 16:17:20|21826.53|21826.53|21827.68|21827.68|21827.68|21827.68|21826.5|21826.5|0
1645028250000|2022-02-16 16:17:30|21827.77|21827.77|21828.96|21828.96|21828.96|21828.96|21827.57|21827.57|0
1645028260000|2022-02-16 16:17:40|21828.93|21828.93|21829.21|21829.21|21829.38|21829.38|21828.93|21828.93|0
1645028270000|2022-02-16 16:17:50|21829.18|21829.18|21829.11|21829.11|21829.35|21829.35|21829.11|21829.11|0
1645028280000|2022-02-16 16:18:00|21829.18|21829.18|21828.95|21828.95|21829.24|21829.24|21828.46|21828.46|0
1645028290000|2022-02-16 16:18:10|21829.09|21829.09|21829.4|21829.4|21829.4|21829.4|21829.07|21829.07|0
1645028300000|2022-02-16 16:18:20|21829.32|21829.32|21828.36|21828.36|21829.44|21829.44|21828.29|21828.29|0
1645028310000|2022-02-16 16:18:30|21828.29|21828.29|21827.51|21827.51|21828.46|21828.46|21827.2|21827.2|0
1645028320000|2022-02-16 16:18:40|21827.55|21827.55|21827.28|21827.28|21827.8|21827.8|21826.99|21826.99|0
1645028330000|2022-02-16 16:18:50|21827.27|21827.27|21827.19|21827.19|21827.53|21827.53|21826.87|21826.87|0
1645028340000|2022-02-16 16:19:00|21827.26|21827.26|21828.16|21828.16|21828.16|21828.16|21827.26|21827.26|0
1645028350000|2022-02-16 16:19:10|21828.22|21828.22|21828.32|21828.32|21828.32|21828.32|21828.18|21828.18|0
1645028360000|2022-02-16 16:19:20|21828.23|21828.23|21827.68|21827.68|21828.26|21828.26|21827.55|21827.55|0
1645028370000|2022-02-16 16:19:30|21827.81|21827.81|21827.56|21827.56|21827.87|21827.87|21827.56|21827.56|0
1645028380000|2022-02-16 16:19:40|21827.51|21827.51|21826.44|21826.44|21827.67|21827.67|21826.44|21826.44|0
1645028390000|2022-02-16 16:19:50|21826.47|21826.47|21825.8|21825.8|21826.56|21826.56|21825.67|21825.67|0
1645028400000|2022-02-16 16:20:00|21825.71|21825.71|21825.64|21825.64|21825.93|21825.93|21825.24|21825.24|0
1645028410000|2022-02-16 16:20:10|21825.67|21825.67|21825.23|21825.23|21825.81|21825.81|21825.23|21825.23|0
1645028420000|2022-02-16 16:20:20|21825.68|21825.68|21826.31|21826.31|21826.31|21826.31|21825.61|21825.61|0
1645028430000|2022-02-16 16:20:30|21826.27|21826.27|21825.78|21825.78|21826.32|21826.32|21825.78|21825.78|0
1645028440000|2022-02-16 16:20:40|21825.63|21825.63|21825.5|21825.5|21825.77|21825.77|21825.41|21825.41|0
1645028450000|2022-02-16 16:20:50|21825.79|21825.79|21825.7|21825.7|21826.08|21826.08|21825.52|21825.52|0
1645028460000|2022-02-16 16:21:00|21825.84|21825.84|21825.16|21825.16|21825.84|21825.84|21825.16|21825.16|0
1645028470000|2022-02-16 16:21:10|21825.21|21825.21|21824.24|21824.24|21825.26|21825.26|21824.24|21824.24|0
1645028480000|2022-02-16 16:21:20|21824.33|21824.33|21823.82|21823.82|21824.45|21824.45|21823.82|21823.82|0
1645028490000|2022-02-16 16:21:30|21823.88|21823.88|21823.93|21823.93|21824.41|21824.41|21823.87|21823.87|0
1645028500000|2022-02-16 16:21:40|21823.79|21823.79|21824.06|21824.06|21824.11|21824.11|21823.72|21823.72|0
1645028510000|2022-02-16 16:21:50|21824.13|21824.13|21824.36|21824.36|21824.56|21824.56|21824.01|21824.01|0
1645028520000|2022-02-16 16:22:00|21824.29|21824.29|21824.68|21824.68|21824.73|21824.73|21823.79|21823.79|0
1645028530000|2022-02-16 16:22:10|21824.76|21824.76|21824.07|21824.07|21824.76|21824.76|21824.04|21824.04|0
1645028540000|2022-02-16 16:22:20|21824.11|21824.11|21824.35|21824.35|21824.62|21824.62|21824.04|21824.04|0
1645028550000|2022-02-16 16:22:30|21824.28|21824.28|21824.99|21824.99|21824.99|21824.99|21824.17|21824.17|0
1645028560000|2022-02-16 16:22:40|21824.92|21824.92|21824.37|21824.37|21825.12|21825.12|21824.37|21824.37|0
1645028570000|2022-02-16 16:22:50|21824.4|21824.4|21825.48|21825.48|21825.56|21825.56|21824.4|21824.4|0
1645028580000|2022-02-16 16:23:00|21825.42|21825.42|21825.47|21825.47|21825.79|21825.79|21825.36|21825.36|0
1645028590000|2022-02-16 16:23:10|21825.49|21825.49|21825.09|21825.09|21825.52|21825.52|21825.09|21825.09|0
1645028600000|2022-02-16 16:23:20|21824.92|21824.92|21824.87|21824.87|21824.92|21824.92|21824.29|21824.29|0
1645028610000|2022-02-16 16:23:30|21825|21825|21825.78|21825.78|21825.84|21825.84|21825|21825|0
1645028620000|2022-02-16 16:23:40|21825.72|21825.72|21825.7|21825.7|21825.89|21825.89|21825.56|21825.56|0
1645028630000|2022-02-16 16:23:50|21825.64|21825.64|21825.73|21825.73|21825.84|21825.84|21825.53|21825.53|0
1645028640000|2022-02-16 16:24:00|21825.67|21825.67|21825.7|21825.7|21826.12|21826.12|21825.49|21825.49|0
1645028650000|2022-02-16 16:24:10|21825.64|21825.64|21824.71|21824.71|21825.64|21825.64|21824.71|21824.71|0
1645028660000|2022-02-16 16:24:20|21824.81|21824.81|21824.36|21824.36|21824.95|21824.95|21824.36|21824.36|0
1645028670000|2022-02-16 16:24:30|21824.42|21824.42|21824.45|21824.45|21824.75|21824.75|21824.33|21824.33|0
1645028680000|2022-02-16 16:24:40|21824.52|21824.52|21824.86|21824.86|21825.02|21825.02|21824.52|21824.52|0
1645028690000|2022-02-16 16:24:50|21824.75|21824.75|21824.64|21824.64|21825.32|21825.32|21824.64|21824.64|0
1645028700000|2022-02-16 16:25:00|21824.74|21824.74|21825.3|21825.3|21825.3|21825.3|21824.74|21824.74|0
1645028710000|2022-02-16 16:25:10|21825.35|21825.35|21825.74|21825.74|21825.79|21825.79|21825.22|21825.22|0
1645028720000|2022-02-16 16:25:20|21825.67|21825.67|21827.15|21827.15|21827.15|21827.15|21825.67|21825.67|0
1645028730000|2022-02-16 16:25:30|21827.25|21827.25|21827.54|21827.54|21827.68|21827.68|21827.18|21827.18|0
1645028740000|2022-02-16 16:25:40|21827.61|21827.61|21827.14|21827.14|21827.63|21827.63|21827|21827|0
1645028750000|2022-02-16 16:25:50|21827.2|21827.2|21826.27|21826.27|21827.44|21827.44|21826.21|21826.21|0
1645028760000|2022-02-16 16:26:00|21826.33|21826.33|21826.22|21826.22|21826.33|21826.33|21825.72|21825.72|0
1645028770000|2022-02-16 16:26:10|21826.33|21826.33|21826.72|21826.72|21827|21827|21826.28|21826.28|0
1645028780000|2022-02-16 16:26:20|21826.61|21826.61|21826.36|21826.36|21826.82|21826.82|21826.27|21826.27|0
1645028790000|2022-02-16 16:26:30|21826.33|21826.33|21826.81|21826.81|21827.11|21827.11|21826.33|21826.33|0
1645028800000|2022-02-16 16:26:40|21826.75|21826.75|21827.11|21827.11|21827.11|21827.11|21826.69|21826.69|0
1645028810000|2022-02-16 16:26:50|21827.17|21827.17|21828.03|21828.03|21828.09|21828.09|21827.03|21827.03|0
1645028820000|2022-02-16 16:27:00|21828.11|21828.11|21828.84|21828.84|21828.99|21828.99|21827.85|21827.85|0
1645028830000|2022-02-16 16:27:10|21829.01|21829.01|21829.24|21829.24|21829.4|21829.4|21828.94|21828.94|0
1645028840000|2022-02-16 16:27:20|21829.29|21829.29|21828.92|21828.92|21829.64|21829.64|21828.92|21828.92|0
1645028850000|2022-02-16 16:27:30|21828.99|21828.99|21828.7|21828.7|21829.13|21829.13|21828.57|21828.57|0
1645028860000|2022-02-16 16:27:40|21828.5|21828.5|21828.25|21828.25|21828.5|21828.5|21827.78|21827.78|0
1645028870000|2022-02-16 16:27:50|21827.86|21827.86|21828.5|21828.5|21828.5|21828.5|21827.86|21827.86|0
1645028880000|2022-02-16 16:28:00|21828.39|21828.39|21828.4|21828.4|21828.46|21828.46|21827.8|21827.8|0
1645028890000|2022-02-16 16:28:10|21828.43|21828.43|21828.68|21828.68|21828.75|21828.75|21828.09|21828.09|0
1645028900000|2022-02-16 16:28:20|21828.77|21828.77|21827.17|21827.17|21828.98|21828.98|21827.17|21827.17|0
1645028910000|2022-02-16 16:28:30|21827.26|21827.26|21827.54|21827.54|21827.54|21827.54|21827.15|21827.15|0
1645028920000|2022-02-16 16:28:40|21827.36|21827.36|21827.7|21827.7|21828.15|21828.15|21827.29|21827.29|0
1645028930000|2022-02-16 16:28:50|21827.73|21827.73|21828.68|21828.68|21828.68|21828.68|21827.66|21827.66|0
1645028940000|2022-02-16 16:29:00|21828.77|21828.77|21829.48|21829.48|21829.86|21829.86|21828.68|21828.68|0
1645028950000|2022-02-16 16:29:10|21829.4|21829.4|21831.04|21831.04|21831.12|21831.12|21829.4|21829.4|0
1645028960000|2022-02-16 16:29:20|21830.9|21830.9|21830.07|21830.07|21830.9|21830.9|21829.85|21829.85|0
1645028970000|2022-02-16 16:29:30|21829.82|21829.82|21827.97|21827.97|21829.92|21829.92|21827.97|21827.97|0
1645028980000|2022-02-16 16:29:40|21828.19|21828.19|21829.5|21829.5|21829.76|21829.76|21828.19|21828.19|0
1645028990000|2022-02-16 16:29:50|21829.71|21829.71|21819.82|21819.82|21830|21830|21819.5|21819.5|0
1645085700000|2022-02-17 08:15:00|21836.72|21836.72|21837.07|21837.07|21837.07|21837.07|21836.31|21836.31|0
1645085710000|2022-02-17 08:15:10|21837.13|21837.13|21836.33|21836.33|21837.47|21837.47|21836.33|21836.33|0
1645085720000|2022-02-17 08:15:20|21836.1|21836.1|21835.71|21835.71|21836.59|21836.59|21835.71|21835.71|0
1645085730000|2022-02-17 08:15:30|21835.74|21835.74|21834.94|21834.94|21835.78|21835.78|21834.91|21834.91|0
1645085740000|2022-02-17 08:15:40|21835.16|21835.16|21835.84|21835.84|21835.84|21835.84|21835.16|21835.16|0
1645085750000|2022-02-17 08:15:50|21836.04|21836.04|21835.94|21835.94|21836.42|21836.42|21835.87|21835.87|0
1645085760000|2022-02-17 08:16:00|21835.76|21835.76|21836.73|21836.73|21836.73|21836.73|21835.75|21835.75|0
1645085770000|2022-02-17 08:16:10|21836.85|21836.85|21837.27|21837.27|21837.27|21837.27|21836.7|21836.7|0
1645085780000|2022-02-17 08:16:20|21837.17|21837.17|21837.81|21837.81|21838.15|21838.15|21837.17|21837.17|0
1645085790000|2022-02-17 08:16:30|21837.85|21837.85|21836.01|21836.01|21838.35|21838.35|21835.94|21835.94|0
1645085800000|2022-02-17 08:16:40|21835.82|21835.82|21834.22|21834.22|21835.82|21835.82|21834.13|21834.13|0
1645085810000|2022-02-17 08:16:50|21834.16|21834.16|21834.27|21834.27|21834.78|21834.78|21834.05|21834.05|0
1645085820000|2022-02-17 08:17:00|21834.14|21834.14|21834.89|21834.89|21835.01|21835.01|21834.14|21834.14|0
1645085830000|2022-02-17 08:17:10|21834.82|21834.82|21835.37|21835.37|21835.37|21835.37|21834.44|21834.44|0
1645085840000|2022-02-17 08:17:20|21835.39|21835.39|21835.93|21835.93|21836.01|21836.01|21835.39|21835.39|0
1645085850000|2022-02-17 08:17:30|21835.81|21835.81|21835.34|21835.34|21835.81|21835.81|21834.99|21834.99|0
1645085860000|2022-02-17 08:17:40|21835.43|21835.43|21836.31|21836.31|21836.31|21836.31|21835.32|21835.32|0
1645085870000|2022-02-17 08:17:50|21836.44|21836.44|21836.88|21836.88|21836.88|21836.88|21836.11|21836.11|0
1645085880000|2022-02-17 08:18:00|21836.79|21836.79|21837.65|21837.65|21837.96|21837.96|21836.79|21836.79|0
1645085890000|2022-02-17 08:18:10|21837.59|21837.59|21837.53|21837.53|21837.64|21837.64|21837.25|21837.25|0
1645085900000|2022-02-17 08:18:20|21837.61|21837.61|21837.53|21837.53|21837.64|21837.64|21837.53|21837.53|0
1645085910000|2022-02-17 08:18:30|21837.32|21837.32|21837.07|21837.07|21837.39|21837.39|21837.07|21837.07|0
1645085920000|2022-02-17 08:18:40|21837.01|21837.01|21834.7|21834.7|21837.01|21837.01|21834.7|21834.7|0
1645085930000|2022-02-17 08:18:50|21834.66|21834.66|21835.43|21835.43|21835.43|21835.43|21834.66|21834.66|0
1645085940000|2022-02-17 08:19:00|21835.35|21835.35|21834.6|21834.6|21835.35|21835.35|21834.53|21834.53|0
1645085950000|2022-02-17 08:19:10|21834.84|21834.84|21834.64|21834.64|21834.98|21834.98|21834.58|21834.58|0
1645085960000|2022-02-17 08:19:20|21834.74|21834.74|21835.73|21835.73|21835.73|21835.73|21834.74|21834.74|0
1645085970000|2022-02-17 08:19:30|21835.61|21835.61|21835.76|21835.76|21835.76|21835.76|21835.61|21835.61|0
1645085980000|2022-02-17 08:19:40|21835.7|21835.7|21833.38|21833.38|21835.91|21835.91|21833.38|21833.38|0
1645085990000|2022-02-17 08:19:50|21833.25|21833.25|21832.03|21832.03|21833.25|21833.25|21832.03|21832.03|0
1645086000000|2022-02-17 08:20:00|21831.97|21831.97|21830.6|21830.6|21831.97|21831.97|21829.99|21829.99|0
1645086010000|2022-02-17 08:20:10|21830.64|21830.64|21829.94|21829.94|21830.69|21830.69|21829.79|21829.79|0
1645086020000|2022-02-17 08:20:20|21830.13|21830.13|21829.82|21829.82|21830.21|21830.21|21829.82|21829.82|0
1645086030000|2022-02-17 08:20:30|21829.69|21829.69|21830.14|21830.14|21830.16|21830.16|21829.35|21829.35|0
1645086040000|2022-02-17 08:20:40|21830.05|21830.05|21829.66|21829.66|21830.05|21830.05|21829.28|21829.28|0
1645086050000|2022-02-17 08:20:50|21829.69|21829.69|21830.56|21830.56|21830.71|21830.71|21829.69|21829.69|0
1645086060000|2022-02-17 08:21:00|21830.35|21830.35|21829.61|21829.61|21830.41|21830.41|21829.58|21829.58|0
1645086070000|2022-02-17 08:21:10|21829.52|21829.52|21829.49|21829.49|21829.65|21829.65|21829.21|21829.21|0
1645086080000|2022-02-17 08:21:20|21829.42|21829.42|21829.75|21829.75|21829.75|21829.75|21829.29|21829.29|0
1645086090000|2022-02-17 08:21:30|21829.82|21829.82|21828.81|21828.81|21829.93|21829.93|21828.81|21828.81|0
1645086100000|2022-02-17 08:21:40|21828.96|21828.96|21828.33|21828.33|21829.26|21829.26|21828.14|21828.14|0
1645086110000|2022-02-17 08:21:50|21827.95|21827.95|21828.55|21828.55|21828.62|21828.62|21827.95|21827.95|0
1645086120000|2022-02-17 08:22:00|21828.58|21828.58|21828.25|21828.25|21829.45|21829.45|21828.25|21828.25|0
1645086130000|2022-02-17 08:22:10|21828.33|21828.33|21829.53|21829.53|21829.53|21829.53|21828.1|21828.1|0
1645086140000|2022-02-17 08:22:20|21829.59|21829.59|21828.55|21828.55|21829.59|21829.59|21828.55|21828.55|0
1645086150000|2022-02-17 08:22:30|21828.49|21828.49|21828.08|21828.08|21828.49|21828.49|21827.96|21827.96|0
1645086160000|2022-02-17 08:22:40|21827.99|21827.99|21827.9|21827.9|21828.1|21828.1|21827.74|21827.74|0
1645086170000|2022-02-17 08:22:50|21827.94|21827.94|21828.81|21828.81|21828.99|21828.99|21827.94|21827.94|0
1645086180000|2022-02-17 08:23:00|21828.86|21828.86|21828.21|21828.21|21828.86|21828.86|21828.14|21828.14|0
1645086190000|2022-02-17 08:23:10|21827.99|21827.99|21829.94|21829.94|21829.94|21829.94|21827.99|21827.99|0
1645086200000|2022-02-17 08:23:20|21829.83|21829.83|21828.2|21828.2|21830.01|21830.01|21828.2|21828.2|0
1645086210000|2022-02-17 08:23:30|21828.41|21828.41|21828.96|21828.96|21828.96|21828.96|21828.36|21828.36|0
1645086220000|2022-02-17 08:23:40|21828.87|21828.87|21828.52|21828.52|21829.04|21829.04|21828.52|21828.52|0
1645086230000|2022-02-17 08:23:50|21828.48|21828.48|21827.2|21827.2|21828.48|21828.48|21827.2|21827.2|0
1645086240000|2022-02-17 08:24:00|21827.26|21827.26|21826.15|21826.15|21827.26|21827.26|21825.97|21825.97|0
1645086250000|2022-02-17 08:24:10|21826.23|21826.23|21825.66|21825.66|21826.23|21826.23|21825.66|21825.66|0
1645086260000|2022-02-17 08:24:20|21825.8|21825.8|21826.09|21826.09|21826.2|21826.2|21825.72|21825.72|0
1645086270000|2022-02-17 08:24:30|21826.11|21826.11|21822.38|21822.38|21826.11|21826.11|21822.38|21822.38|0
1645086280000|2022-02-17 08:24:40|21822.33|21822.33|21821.19|21821.19|21822.33|21822.33|21821.02|21821.02|0
1645086290000|2022-02-17 08:24:50|21821.34|21821.34|21821.26|21821.26|21821.44|21821.44|21821.14|21821.14|0
1645086300000|2022-02-17 08:25:00|21821.1|21821.1|21821.89|21821.89|21822.01|21822.01|21821.02|21821.02|0
1645086310000|2022-02-17 08:25:10|21821.87|21821.87|21821.63|21821.63|21822.03|21822.03|21820.82|21820.82|0
1645086320000|2022-02-17 08:25:20|21821.65|21821.65|21821.31|21821.31|21821.79|21821.79|21821.19|21821.19|0
1645086330000|2022-02-17 08:25:30|21821.13|21821.13|21822.2|21822.2|21822.2|21822.2|21820.97|21820.97|0
1645086340000|2022-02-17 08:25:40|21822.13|21822.13|21821.18|21821.18|21822.32|21822.32|21821.12|21821.12|0
1645086350000|2022-02-17 08:25:50|21821.11|21821.11|21820.94|21820.94|21821.15|21821.15|21820.82|21820.82|0
1645086360000|2022-02-17 08:26:00|21821.05|21821.05|21821.27|21821.27|21821.78|21821.78|21820.93|21820.93|0
1645086370000|2022-02-17 08:26:10|21821.09|21821.09|21821.31|21821.31|21822.25|21822.25|21821.09|21821.09|0
1645086380000|2022-02-17 08:26:20|21821.06|21821.06|21820.83|21820.83|21821.25|21821.25|21820.83|21820.83|0
1645086390000|2022-02-17 08:26:30|21820.71|21820.71|21820.67|21820.67|21820.75|21820.75|21820.46|21820.46|0
1645086400000|2022-02-17 08:26:40|21820.71|21820.71|21816.85|21816.85|21820.75|21820.75|21816.85|21816.85|0
1645086410000|2022-02-17 08:26:50|21815.54|21815.54|21811.67|21811.67|21815.54|21815.54|21811.65|21811.65|0
1645086420000|2022-02-17 08:27:00|21811.6|21811.6|21806.06|21806.06|21812.58|21812.58|21806.06|21806.06|0
1645086430000|2022-02-17 08:27:10|21805.93|21805.93|21802.17|21802.17|21805.93|21805.93|21802.17|21802.17|0
1645086440000|2022-02-17 08:27:20|21802.04|21802.04|21800.09|21800.09|21802.04|21802.04|21800.01|21800.01|0
1645086450000|2022-02-17 08:27:30|21799.92|21799.92|21797.91|21797.91|21800.39|21800.39|21797.91|21797.91|0
1645086460000|2022-02-17 08:27:40|21797.77|21797.77|21795.18|21795.18|21797.85|21797.85|21795.18|21795.18|0
1645086470000|2022-02-17 08:27:50|21795.12|21795.12|21795.05|21795.05|21795.72|21795.72|21794.3|21794.3|0
1645086480000|2022-02-17 08:28:00|21794.99|21794.99|21794.1|21794.1|21795.14|21795.14|21794.1|21794.1|0
1645086490000|2022-02-17 08:28:10|21794.04|21794.04|21793.65|21793.65|21794.31|21794.31|21793.28|21793.28|0
1645086500000|2022-02-17 08:28:20|21793.74|21793.74|21792.71|21792.71|21793.96|21793.96|21792.71|21792.71|0
1645086510000|2022-02-17 08:28:30|21792.32|21792.32|21791.64|21791.64|21792.37|21792.37|21791.44|21791.44|0
1645086520000|2022-02-17 08:28:40|21791.89|21791.89|21791.43|21791.43|21791.96|21791.96|21790.31|21790.31|0
1645086530000|2022-02-17 08:28:50|21791.26|21791.26|21795.79|21795.79|21795.79|21795.79|21790.67|21790.67|0
1645086540000|2022-02-17 08:29:00|21796.32|21796.32|21795.86|21795.86|21798.89|21798.89|21795.86|21795.86|0
1645086550000|2022-02-17 08:29:10|21794.83|21794.83|21792.87|21792.87|21794.83|21794.83|21792.87|21792.87|0
1645086560000|2022-02-17 08:29:20|21792.35|21792.35|21791.84|21791.84|21792.35|21792.35|21791.33|21791.33|0
1645086570000|2022-02-17 08:29:30|21791.95|21791.95|21793.76|21793.76|21794.03|21794.03|21791.95|21791.95|0
1645086580000|2022-02-17 08:29:40|21793.84|21793.84|21793.15|21793.15|21793.84|21793.84|21793.06|21793.06|0
1645086590000|2022-02-17 08:29:50|21793.2|21793.2|21793.35|21793.35|21793.41|21793.41|21792.89|21792.89|0
1645086600000|2022-02-17 08:30:00|21793.44|21793.44|21797.12|21797.12|21797.12|21797.12|21793|21793|0
1645086610000|2022-02-17 08:30:10|21797.3|21797.3|21798.42|21798.42|21798.52|21798.52|21797.3|21797.3|0
1645086620000|2022-02-17 08:30:20|21798.45|21798.45|21797.12|21797.12|21799.08|21799.08|21797.01|21797.01|0
1645086630000|2022-02-17 08:30:30|21797.09|21797.09|21797.12|21797.12|21797.24|21797.24|21797.05|21797.05|0
1645086640000|2022-02-17 08:30:40|21797.09|21797.09|21798.13|21798.13|21798.13|21798.13|21797.09|21797.09|0
1645086650000|2022-02-17 08:30:50|21798.66|21798.66|21799.62|21799.62|21799.62|21799.62|21798.66|21798.66|0
1645086660000|2022-02-17 08:31:00|21799.69|21799.69|21799.37|21799.37|21799.69|21799.69|21799.01|21799.01|0
1645086670000|2022-02-17 08:31:10|21799.47|21799.47|21799.08|21799.08|21799.47|21799.47|21798.82|21798.82|0
1645086680000|2022-02-17 08:31:20|21799.6|21799.6|21801.02|21801.02|21801.02|21801.02|21799.56|21799.56|0
1645086690000|2022-02-17 08:31:30|21801.06|21801.06|21801.54|21801.54|21801.64|21801.64|21800.95|21800.95|0
1645086700000|2022-02-17 08:31:40|21801.61|21801.61|21802.39|21802.39|21802.46|21802.46|21801.27|21801.27|0
1645086710000|2022-02-17 08:31:50|21802.47|21802.47|21802.09|21802.09|21802.47|21802.47|21801.82|21801.82|0
1645086720000|2022-02-17 08:32:00|21801.94|21801.94|21802.06|21802.06|21802.32|21802.32|21801.94|21801.94|0
1645086730000|2022-02-17 08:32:10|21802.11|21802.11|21803.59|21803.59|21803.59|21803.59|21802.11|21802.11|0
1645086740000|2022-02-17 08:32:20|21803.4|21803.4|21803.53|21803.53|21803.82|21803.82|21803.27|21803.27|0
1645086750000|2022-02-17 08:32:30|21803.46|21803.46|21803.7|21803.7|21803.81|21803.81|21803.46|21803.46|0
1645086760000|2022-02-17 08:32:40|21803.59|21803.59|21802.54|21802.54|21803.59|21803.59|21802.54|21802.54|0
1645086770000|2022-02-17 08:32:50|21802.55|21802.55|21802|21802|21802.69|21802.69|21801.86|21801.86|0
1645086780000|2022-02-17 08:33:00|21801.94|21801.94|21802.51|21802.51|21802.51|21802.51|21801.43|21801.43|0
1645086790000|2022-02-17 08:33:10|21802.45|21802.45|21802.39|21802.39|21802.52|21802.52|21802.24|21802.24|0
1645086800000|2022-02-17 08:33:20|21802.51|21802.51|21801|21801|21802.64|21802.64|21800.97|21800.97|0
1645086810000|2022-02-17 08:33:30|21800.94|21800.94|21801.29|21801.29|21801.39|21801.39|21800.94|21800.94|0
1645086820000|2022-02-17 08:33:40|21801.35|21801.35|21801.61|21801.61|21801.81|21801.81|21801.24|21801.24|0
1645086830000|2022-02-17 08:33:50|21801.4|21801.4|21801.62|21801.62|21801.62|21801.62|21801.4|21801.4|0
1645086840000|2022-02-17 08:34:00|21801.54|21801.54|21800.49|21800.49|21801.93|21801.93|21800.37|21800.37|0
1645086850000|2022-02-17 08:34:10|21800.37|21800.37|21799.66|21799.66|21800.59|21800.59|21799.22|21799.22|0
1645086860000|2022-02-17 08:34:20|21799.49|21799.49|21799.89|21799.89|21799.89|21799.89|21799.47|21799.47|0
1645086870000|2022-02-17 08:34:30|21799.98|21799.98|21797.55|21797.55|21799.98|21799.98|21797.44|21797.44|0
1645086880000|2022-02-17 08:34:40|21797.76|21797.76|21797.06|21797.06|21798.22|21798.22|21797.06|21797.06|0
1645086890000|2022-02-17 08:34:50|21796.88|21796.88|21795.48|21795.48|21796.88|21796.88|21795.38|21795.38|0
1645086900000|2022-02-17 08:35:00|21795.52|21795.52|21793.19|21793.19|21795.6|21795.6|21793.19|21793.19|0
1645086910000|2022-02-17 08:35:10|21792.54|21792.54|21787.57|21787.57|21792.54|21792.54|21787.57|21787.57|0
1645086920000|2022-02-17 08:35:20|21787.16|21787.16|21782.95|21782.95|21787.16|21787.16|21782.95|21782.95|0
1645086930000|2022-02-17 08:35:30|21782.82|21782.82|21781.22|21781.22|21782.82|21782.82|21781.12|21781.12|0
1645086940000|2022-02-17 08:35:40|21780.67|21780.67|21779.62|21779.62|21780.67|21780.67|21779.33|21779.33|0
1645086950000|2022-02-17 08:35:50|21779.34|21779.34|21774.79|21774.79|21779.34|21779.34|21774.79|21774.79|0
1645086960000|2022-02-17 08:36:00|21774.74|21774.74|21767.22|21767.22|21774.74|21774.74|21767.22|21767.22|0
1645086970000|2022-02-17 08:36:10|21767.27|21767.27|21766.25|21766.25|21767.34|21767.34|21766.25|21766.25|0
1645086980000|2022-02-17 08:36:20|21766.21|21766.21|21765.32|21765.32|21766.21|21766.21|21765.29|21765.29|0
1645086990000|2022-02-17 08:36:30|21765.45|21765.45|21764.8|21764.8|21765.45|21765.45|21764.8|21764.8|0
1645087000000|2022-02-17 08:36:40|21764.75|21764.75|21764.7|21764.7|21764.89|21764.89|21764.4|21764.4|0
1645087010000|2022-02-17 08:36:50|21764.64|21764.64|21766.98|21766.98|21767.01|21767.01|21764.64|21764.64|0
1645087020000|2022-02-17 08:37:00|21766.83|21766.83|21767.04|21767.04|21767.88|21767.88|21766.75|21766.75|0
1645087030000|2022-02-17 08:37:10|21767.14|21767.14|21767.56|21767.56|21767.96|21767.96|21767.08|21767.08|0
1645087040000|2022-02-17 08:37:20|21767.53|21767.53|21767.53|21767.53|21767.95|21767.95|21767.46|21767.46|0
1645087050000|2022-02-17 08:37:30|21767.33|21767.33|21767.08|21767.08|21767.8|21767.8|21767.08|21767.08|0
1645087060000|2022-02-17 08:37:40|21766.97|21766.97|21766.81|21766.81|21767.01|21767.01|21766.42|21766.42|0
1645087070000|2022-02-17 08:37:50|21766.69|21766.69|21766.94|21766.94|21767.01|21767.01|21766.6|21766.6|0
1645087080000|2022-02-17 08:38:00|21766.98|21766.98|21767.79|21767.79|21768.17|21768.17|21766.98|21766.98|0
1645087090000|2022-02-17 08:38:10|21767.81|21767.81|21767.86|21767.86|21768.42|21768.42|21767.3|21767.3|0
1645087100000|2022-02-17 08:38:20|21767.99|21767.99|21770.05|21770.05|21770.05|21770.05|21767.99|21767.99|0
1645087110000|2022-02-17 08:38:30|21770.18|21770.18|21770.31|21770.31|21770.44|21770.44|21770.16|21770.16|0
1645087120000|2022-02-17 08:38:40|21770.26|21770.26|21769.9|21769.9|21770.26|21770.26|21769.31|21769.31|0
1645087130000|2022-02-17 08:38:50|21769.93|21769.93|21771.8|21771.8|21771.8|21771.8|21769.93|21769.93|0
1645087140000|2022-02-17 08:39:00|21771.72|21771.72|21772.07|21772.07|21772.14|21772.14|21771.4|21771.4|0
1645087150000|2022-02-17 08:39:10|21772.1|21772.1|21771.96|21771.96|21772.22|21772.22|21771.96|21771.96|0
1645087160000|2022-02-17 08:39:20|21771.76|21771.76|21771.77|21771.77|21771.77|21771.77|21771.66|21771.66|0
1645087170000|2022-02-17 08:39:30|21771.67|21771.67|21772.29|21772.29|21772.49|21772.49|21770.85|21770.85|0
1645087180000|2022-02-17 08:39:40|21772.32|21772.32|21771.82|21771.82|21772.74|21772.74|21771.82|21771.82|0
1645087190000|2022-02-17 08:39:50|21771.88|21771.88|21771.84|21771.84|21772.24|21772.24|21771.84|21771.84|0
1645087200000|2022-02-17 08:40:00|21771.65|21771.65|21770.6|21770.6|21771.79|21771.79|21770.6|21770.6|0
1645087210000|2022-02-17 08:40:10|21770.53|21770.53|21769.14|21769.14|21770.53|21770.53|21769.14|21769.14|0
1645087220000|2022-02-17 08:40:20|21769.02|21769.02|21769.35|21769.35|21769.35|21769.35|21768.9|21768.9|0
1645087230000|2022-02-17 08:40:30|21769.45|21769.45|21769.4|21769.4|21769.54|21769.54|21769.32|21769.32|0
1645087240000|2022-02-17 08:40:40|21769.31|21769.31|21769.53|21769.53|21769.57|21769.57|21769.31|21769.31|0
1645087250000|2022-02-17 08:40:50|21769.69|21769.69|21769.62|21769.62|21769.69|21769.69|21769.62|21769.62|0
1645087260000|2022-02-17 08:41:00|21769.69|21769.69|21770.1|21770.1|21770.1|21770.1|21769.19|21769.19|0
1645087270000|2022-02-17 08:41:10|21770.24|21770.24|21770.79|21770.79|21770.98|21770.98|21770.24|21770.24|0
1645087280000|2022-02-17 08:41:20|21770.76|21770.76|21770.92|21770.92|21770.92|21770.92|21770.17|21770.17|0
1645087290000|2022-02-17 08:41:30|21770.99|21770.99|21770.96|21770.96|21771.23|21771.23|21770.96|21770.96|0
1645087300000|2022-02-17 08:41:40|21770.92|21770.92|21771.33|21771.33|21771.33|21771.33|21770.89|21770.89|0
1645087310000|2022-02-17 08:41:50|21771.06|21771.06|21771.62|21771.62|21771.62|21771.62|21771.06|21771.06|0
1645087320000|2022-02-17 08:42:00|21771.91|21771.91|21773.29|21773.29|21773.66|21773.66|21771.91|21771.91|0
1645087330000|2022-02-17 08:42:10|21773.33|21773.33|21773.59|21773.59|21773.63|21773.63|21773.33|21773.33|0
1645087340000|2022-02-17 08:42:20|21773.3|21773.3|21773.73|21773.73|21773.73|21773.73|21773.3|21773.3|0
1645087350000|2022-02-17 08:42:30|21774.32|21774.32|21774.38|21774.38|21774.63|21774.63|21774.32|21774.32|0
1645087360000|2022-02-17 08:42:40|21774.6|21774.6|21775.14|21775.14|21775.35|21775.35|21774.53|21774.53|0
1645087370000|2022-02-17 08:42:50|21775.16|21775.16|21774.62|21774.62|21775.16|21775.16|21774.5|21774.5|0
1645087380000|2022-02-17 08:43:00|21774.65|21774.65|21776.56|21776.56|21776.56|21776.56|21774.65|21774.65|0
1645087390000|2022-02-17 08:43:10|21776.62|21776.62|21776.28|21776.28|21776.67|21776.67|21776.28|21776.28|0
1645087400000|2022-02-17 08:43:20|21776|21776|21775.79|21775.79|21776.06|21776.06|21775.79|21775.79|0
1645087410000|2022-02-17 08:43:30|21775.74|21775.74|21775.96|21775.96|21775.96|21775.96|21775.4|21775.4|0
1645087420000|2022-02-17 08:43:40|21776.03|21776.03|21775.77|21775.77|21776.03|21776.03|21775.58|21775.58|0
1645087430000|2022-02-17 08:43:50|21775.96|21775.96|21774.38|21774.38|21776.15|21776.15|21774.24|21774.24|0
1645087440000|2022-02-17 08:44:00|21774.33|21774.33|21774.13|21774.13|21774.55|21774.55|21773.99|21773.99|0
1645087450000|2022-02-17 08:44:10|21774.15|21774.15|21774.32|21774.32|21774.32|21774.32|21773.8|21773.8|0
1645087460000|2022-02-17 08:44:20|21774.18|21774.18|21774.6|21774.6|21774.6|21774.6|21774.11|21774.11|0
1645087470000|2022-02-17 08:44:30|21774.71|21774.71|21774.37|21774.37|21774.71|21774.71|21774.19|21774.19|0
1645087480000|2022-02-17 08:44:40|21774.33|21774.33|21773.13|21773.13|21774.39|21774.39|21773.13|21773.13|0
1645087490000|2022-02-17 08:44:50|21773.25|21773.25|21771.7|21771.7|21773.25|21773.25|21771.67|21771.67|0
1645087500000|2022-02-17 08:45:00|21771.63|21771.63|21771.99|21771.99|21772.08|21772.08|21771.48|21771.48|0
1645087510000|2022-02-17 08:45:10|21772.04|21772.04|21773|21773|21773|21773|21771.87|21771.87|0
1645087520000|2022-02-17 08:45:20|21773.06|21773.06|21773.28|21773.28|21773.33|21773.33|21773.06|21773.06|0
1645087530000|2022-02-17 08:45:30|21773.39|21773.39|21773.07|21773.07|21773.56|21773.56|21773.07|21773.07|0
1645087540000|2022-02-17 08:45:40|21772.92|21772.92|21772.81|21772.81|21772.99|21772.99|21772.81|21772.81|0
1645087550000|2022-02-17 08:45:50|21772.77|21772.77|21772.74|21772.74|21772.77|21772.77|21772.53|21772.53|0
1645087560000|2022-02-17 08:46:00|21772.66|21772.66|21772.82|21772.82|21773.01|21773.01|21772.53|21772.53|0
1645087570000|2022-02-17 08:46:10|21772.79|21772.79|21772.72|21772.72|21772.79|21772.79|21772.57|21772.57|0
1645087580000|2022-02-17 08:46:20|21772.66|21772.66|21770.84|21770.84|21772.66|21772.66|21770.84|21770.84|0
1645087590000|2022-02-17 08:46:30|21770.69|21770.69|21766.87|21766.87|21770.69|21770.69|21766.87|21766.87|0
1645087600000|2022-02-17 08:46:40|21766.8|21766.8|21765.68|21765.68|21766.9|21766.9|21765.43|21765.43|0
1645087610000|2022-02-17 08:46:50|21765.62|21765.62|21764.24|21764.24|21765.62|21765.62|21764.24|21764.24|0
1645087620000|2022-02-17 08:47:00|21764.11|21764.11|21763.2|21763.2|21764.11|21764.11|21763.2|21763.2|0
1645087630000|2022-02-17 08:47:10|21763.07|21763.07|21761.82|21761.82|21763.08|21763.08|21761.82|21761.82|0
1645087640000|2022-02-17 08:47:20|21761.76|21761.76|21760.08|21760.08|21762.33|21762.33|21760.08|21760.08|0
1645087650000|2022-02-17 08:47:30|21760.02|21760.02|21760.12|21760.12|21760.16|21760.16|21759.99|21759.99|0
1645087660000|2022-02-17 08:47:40|21759.97|21759.97|21759.39|21759.39|21760.03|21760.03|21759.18|21759.18|0
1645087670000|2022-02-17 08:47:50|21759.49|21759.49|21759.17|21759.17|21759.6|21759.6|21759.09|21759.09|0
1645087680000|2022-02-17 08:48:00|21759.13|21759.13|21759.77|21759.77|21759.86|21759.86|21759.13|21759.13|0
1645087690000|2022-02-17 08:48:10|21760.18|21760.18|21760.79|21760.79|21760.88|21760.88|21760.18|21760.18|0
1645087700000|2022-02-17 08:48:20|21761.13|21761.13|21762.61|21762.61|21762.61|21762.61|21761.13|21761.13|0
1645087710000|2022-02-17 08:48:30|21762.78|21762.78|21762.51|21762.51|21762.83|21762.83|21762.39|21762.39|0
1645087720000|2022-02-17 08:48:40|21762.25|21762.25|21762.25|21762.25|21762.25|21762.25|21762.25|21762.25|0
1645087730000|2022-02-17 08:48:50|21762.31|21762.31|21763.26|21763.26|21763.26|21763.26|21762.05|21762.05|0
1645087740000|2022-02-17 08:49:00|21763.09|21763.09|21763.1|21763.1|21763.35|21763.35|21763|21763|0
1645087750000|2022-02-17 08:49:10|21762.95|21762.95|21763.04|21763.04|21763.2|21763.2|21762.94|21762.94|0
1645087760000|2022-02-17 08:49:20|21763.02|21763.02|21764.6|21764.6|21764.6|21764.6|21762.98|21762.98|0
1645087770000|2022-02-17 08:49:30|21764.51|21764.51|21764.37|21764.37|21764.51|21764.51|21764.14|21764.14|0
1645087780000|2022-02-17 08:49:40|21764.25|21764.25|21764.63|21764.63|21764.81|21764.81|21764.25|21764.25|0
1645087790000|2022-02-17 08:49:50|21764.74|21764.74|21765.08|21765.08|21765.18|21765.18|21764.58|21764.58|0
1645087800000|2022-02-17 08:50:00|21765.04|21765.04|21763.92|21763.92|21765.04|21765.04|21763.75|21763.75|0
1645087810000|2022-02-17 08:50:10|21763.79|21763.79|21764.13|21764.13|21764.13|21764.13|21763.72|21763.72|0
1645087820000|2022-02-17 08:50:20|21764.23|21764.23|21765.14|21765.14|21765.14|21765.14|21764.09|21764.09|0
1645087830000|2022-02-17 08:50:30|21765.45|21765.45|21765.03|21765.03|21765.45|21765.45|21765.03|21765.03|0
1645087840000|2022-02-17 08:50:40|21764.94|21764.94|21765.61|21765.61|21765.61|21765.61|21764.94|21764.94|0
1645087850000|2022-02-17 08:50:50|21765.54|21765.54|21765.84|21765.84|21765.84|21765.84|21765.54|21765.54|0
1645087860000|2022-02-17 08:51:00|21765.77|21765.77|21764.85|21764.85|21765.77|21765.77|21764.85|21764.85|0
1645087870000|2022-02-17 08:51:10|21764.83|21764.83|21763.53|21763.53|21764.83|21764.83|21763.43|21763.43|0
1645087880000|2022-02-17 08:51:20|21763.42|21763.42|21763.34|21763.34|21763.42|21763.42|21763.12|21763.12|0
1645087890000|2022-02-17 08:51:30|21763.31|21763.31|21763.72|21763.72|21763.72|21763.72|21763.31|21763.31|0
1645087900000|2022-02-17 08:51:40|21763.85|21763.85|21763.29|21763.29|21763.85|21763.85|21763.29|21763.29|0
1645087910000|2022-02-17 08:51:50|21763.23|21763.23|21762.63|21762.63|21763.24|21763.24|21762.58|21762.58|0
1645087920000|2022-02-17 08:52:00|21762.37|21762.37|21760.96|21760.96|21762.37|21762.37|21760.62|21760.62|0
1645087930000|2022-02-17 08:52:10|21761|21761|21761.22|21761.22|21761.29|21761.29|21761|21761|0
1645087940000|2022-02-17 08:52:20|21761.45|21761.45|21761.5|21761.5|21761.67|21761.67|21761.45|21761.45|0
1645087950000|2022-02-17 08:52:30|21761.38|21761.38|21761.4|21761.4|21761.48|21761.48|21761.07|21761.07|0
1645087960000|2022-02-17 08:52:40|21761.68|21761.68|21761.7|21761.7|21761.98|21761.98|21761.68|21761.68|0
1645087970000|2022-02-17 08:52:50|21761.83|21761.83|21761.52|21761.52|21761.83|21761.83|21761.52|21761.52|0
1645087980000|2022-02-17 08:53:00|21761.6|21761.6|21759.75|21759.75|21761.75|21761.75|21759.64|21759.64|0
1645087990000|2022-02-17 08:53:10|21759.64|21759.64|21759.26|21759.26|21760.04|21760.04|21759.26|21759.26|0
1645088000000|2022-02-17 08:53:20|21759.28|21759.28|21759.11|21759.11|21759.28|21759.28|21758.96|21758.96|0
1645088010000|2022-02-17 08:53:30|21759.18|21759.18|21759.02|21759.02|21759.36|21759.36|21759.02|21759.02|0
1645088020000|2022-02-17 08:53:40|21759.17|21759.17|21759.73|21759.73|21759.73|21759.73|21759.17|21759.17|0
1645088030000|2022-02-17 08:53:50|21760.08|21760.08|21760.17|21760.17|21760.17|21760.17|21759.78|21759.78|0
1645088040000|2022-02-17 08:54:00|21760.08|21760.08|21762.93|21762.93|21762.93|21762.93|21759.75|21759.75|0
1645088050000|2022-02-17 08:54:10|21762.86|21762.86|21762.52|21762.52|21762.86|21762.86|21762.31|21762.31|0
1645088060000|2022-02-17 08:54:20|21762.81|21762.81|21763.53|21763.53|21763.53|21763.53|21762.74|21762.74|0
1645088070000|2022-02-17 08:54:30|21763.6|21763.6|21763.66|21763.66|21763.86|21763.86|21763.5|21763.5|0
1645088080000|2022-02-17 08:54:40|21763.6|21763.6|21763.91|21763.91|21763.91|21763.91|21763.6|21763.6|0
1645088090000|2022-02-17 08:54:50|21764.2|21764.2|21764.85|21764.85|21764.95|21764.95|21764.04|21764.04|0
1645088100000|2022-02-17 08:55:00|21764.56|21764.56|21766.29|21766.29|21766.29|21766.29|21764.56|21764.56|0
1645088110000|2022-02-17 08:55:10|21766.36|21766.36|21767.08|21767.08|21767.2|21767.2|21766.36|21766.36|0
1645088120000|2022-02-17 08:55:20|21767.01|21767.01|21763.76|21763.76|21767.21|21767.21|21763.76|21763.76|0
1645088130000|2022-02-17 08:55:30|21763.52|21763.52|21762.99|21762.99|21763.52|21763.52|21762.99|21762.99|0
1645088140000|2022-02-17 08:55:40|21762.89|21762.89|21762.81|21762.81|21762.89|21762.89|21762.49|21762.49|0
1645088150000|2022-02-17 08:55:50|21762.52|21762.52|21762.44|21762.44|21762.6|21762.6|21762.44|21762.44|0
1645088160000|2022-02-17 08:56:00|21762.73|21762.73|21762.96|21762.96|21762.99|21762.99|21762.26|21762.26|0
1645088170000|2022-02-17 08:56:10|21763.13|21763.13|21763.46|21763.46|21763.53|21763.53|21763.05|21763.05|0
1645088180000|2022-02-17 08:56:20|21763.38|21763.38|21762.87|21762.87|21763.38|21763.38|21762.84|21762.84|0
1645088190000|2022-02-17 08:56:30|21762.81|21762.81|21761.39|21761.39|21762.81|21762.81|21761.35|21761.35|0
1645088200000|2022-02-17 08:56:40|21761.42|21761.42|21761.06|21761.06|21761.51|21761.51|21761.06|21761.06|0
1645088210000|2022-02-17 08:56:50|21760.94|21760.94|21760.7|21760.7|21760.94|21760.94|21760.7|21760.7|0
1645088220000|2022-02-17 08:57:00|21760.52|21760.52|21760.09|21760.09|21760.86|21760.86|21760.02|21760.02|0
1645088230000|2022-02-17 08:57:10|21759.93|21759.93|21759.83|21759.83|21760.15|21760.15|21759.68|21759.68|0
1645088240000|2022-02-17 08:57:20|21759.9|21759.9|21760.49|21760.49|21760.82|21760.82|21759.9|21759.9|0
1645088250000|2022-02-17 08:57:30|21760.65|21760.65|21760.65|21760.65|21760.95|21760.95|21760.52|21760.52|0
1645088260000|2022-02-17 08:57:40|21760.57|21760.57|21760.64|21760.64|21760.64|21760.64|21760.57|21760.57|0
1645088270000|2022-02-17 08:57:50|21760.6|21760.6|21760.6|21760.6|21760.6|21760.6|21760.45|21760.45|0
1645088280000|2022-02-17 08:58:00|21760.76|21760.76|21761.38|21761.38|21761.38|21761.38|21760.76|21760.76|0
1645088290000|2022-02-17 08:58:10|21761.41|21761.41|21761.95|21761.95|21761.95|21761.95|21761.41|21761.41|0
1645088300000|2022-02-17 08:58:20|21762.14|21762.14|21761.39|21761.39|21762.14|21762.14|21761.39|21761.39|0
1645088310000|2022-02-17 08:58:30|21761.14|21761.14|21760.97|21760.97|21761.39|21761.39|21760.97|21760.97|0
1645088320000|2022-02-17 08:58:40|21761.08|21761.08|21761.36|21761.36|21761.36|21761.36|21760.92|21760.92|0
1645088330000|2022-02-17 08:58:50|21761.48|21761.48|21761.24|21761.24|21761.48|21761.48|21761.24|21761.24|0
1645088340000|2022-02-17 08:59:00|21760.94|21760.94|21760.46|21760.46|21760.94|21760.94|21760.46|21760.46|0
1645088350000|2022-02-17 08:59:10|21760.06|21760.06|21760.58|21760.58|21760.58|21760.58|21759.94|21759.94|0
1645088360000|2022-02-17 08:59:20|21760.52|21760.52|21759.54|21759.54|21760.61|21760.61|21759.54|21759.54|0
1645088370000|2022-02-17 08:59:30|21759.57|21759.57|21759.66|21759.66|21760.01|21760.01|21759.57|21759.57|0
1645088380000|2022-02-17 08:59:40|21759.6|21759.6|21758.86|21758.86|21759.6|21759.6|21758.68|21758.68|0
1645088390000|2022-02-17 08:59:50|21759.07|21759.07|21758.8|21758.8|21759.16|21759.16|21758.74|21758.74|0
1645088400000|2022-02-17 09:00:00|21758.61|21758.61|21759.22|21759.22|21759.22|21759.22|21758.54|21758.54|0
1645088410000|2022-02-17 09:00:10|21759.19|21759.19|21759.08|21759.08|21759.19|21759.19|21758.83|21758.83|0
1645088420000|2022-02-17 09:00:20|21759.16|21759.16|21759.4|21759.4|21759.59|21759.59|21759.16|21759.16|0
1645088430000|2022-02-17 09:00:30|21759.71|21759.71|21759.72|21759.72|21759.72|21759.72|21759.47|21759.47|0
1645088440000|2022-02-17 09:00:40|21759.65|21759.65|21761.09|21761.09|21761.24|21761.24|21759.65|21759.65|0
1645088450000|2022-02-17 09:00:50|21761.02|21761.02|21761.99|21761.99|21762.17|21762.17|21761.02|21761.02|0
1645088460000|2022-02-17 09:01:00|21762.1|21762.1|21761.74|21761.74|21762.1|21762.1|21761.5|21761.5|0
1645088470000|2022-02-17 09:01:10|21761.65|21761.65|21761.2|21761.2|21761.65|21761.65|21761.2|21761.2|0
1645088480000|2022-02-17 09:01:20|21761.09|21761.09|21761.23|21761.23|21761.23|21761.23|21760.85|21760.85|0
1645088490000|2022-02-17 09:01:30|21761.24|21761.24|21759.65|21759.65|21761.24|21761.24|21759.53|21759.53|0
1645088500000|2022-02-17 09:01:40|21759.6|21759.6|21755.18|21755.18|21759.7|21759.7|21755.18|21755.18|0
1645088510000|2022-02-17 09:01:50|21755|21755|21753.8|21753.8|21755|21755|21753.71|21753.71|0
1645088520000|2022-02-17 09:02:00|21753.89|21753.89|21755.22|21755.22|21755.22|21755.22|21753.66|21753.66|0
1645088530000|2022-02-17 09:02:10|21755.07|21755.07|21755.97|21755.97|21755.97|21755.97|21754.55|21754.55|0
1645088540000|2022-02-17 09:02:20|21756.05|21756.05|21755.83|21755.83|21756.27|21756.27|21755.77|21755.77|0
1645088550000|2022-02-17 09:02:30|21755.76|21755.76|21755.22|21755.22|21755.83|21755.83|21755.03|21755.03|0
1645088560000|2022-02-17 09:02:40|21755.16|21755.16|21753.47|21753.47|21755.29|21755.29|21753.47|21753.47|0
1645088570000|2022-02-17 09:02:50|21753.53|21753.53|21752.91|21752.91|21753.53|21753.53|21752.85|21752.85|0
1645088580000|2022-02-17 09:03:00|21752.78|21752.78|21752.14|21752.14|21752.78|21752.78|21752.13|21752.13|0
1645088590000|2022-02-17 09:03:10|21752.2|21752.2|21751.46|21751.46|21752.2|21752.2|21751.46|21751.46|0
1645088600000|2022-02-17 09:03:20|21751.5|21751.5|21751.86|21751.86|21751.92|21751.92|21751.29|21751.29|0
1645088610000|2022-02-17 09:03:30|21751.96|21751.96|21752.03|21752.03|21752.06|21752.06|21751.96|21751.96|0
1645088620000|2022-02-17 09:03:40|21751.91|21751.91|21751.47|21751.47|21751.94|21751.94|21751.47|21751.47|0
1645088630000|2022-02-17 09:03:50|21751.74|21751.74|21751.68|21751.68|21751.84|21751.84|21751.59|21751.59|0
1645088640000|2022-02-17 09:04:00|21751.82|21751.82|21750.12|21750.12|21751.85|21751.85|21750.12|21750.12|0
1645088650000|2022-02-17 09:04:10|21750.06|21750.06|21749.19|21749.19|21750.06|21750.06|21749.01|21749.01|0
1645088660000|2022-02-17 09:04:20|21749.04|21749.04|21748.19|21748.19|21749.04|21749.04|21748.03|21748.03|0
1645088670000|2022-02-17 09:04:30|21748.24|21748.24|21748.26|21748.26|21748.61|21748.61|21748.17|21748.17|0
1645088680000|2022-02-17 09:04:40|21748.09|21748.09|21747.3|21747.3|21748.12|21748.12|21747.3|21747.3|0
1645088690000|2022-02-17 09:04:50|21747.21|21747.21|21747.52|21747.52|21747.56|21747.56|21747.21|21747.21|0
1645088700000|2022-02-17 09:05:00|21747.42|21747.42|21746.31|21746.31|21747.42|21747.42|21746.2|21746.2|0
1645088710000|2022-02-17 09:05:10|21746.18|21746.18|21746.41|21746.41|21746.49|21746.49|21746.18|21746.18|0
1645088720000|2022-02-17 09:05:20|21746.46|21746.46|21746.38|21746.38|21746.51|21746.51|21746.25|21746.25|0
1645088730000|2022-02-17 09:05:30|21746.27|21746.27|21744.59|21744.59|21746.55|21746.55|21744.59|21744.59|0
1645088740000|2022-02-17 09:05:40|21744.41|21744.41|21744.7|21744.7|21744.7|21744.7|21744.41|21744.41|0
1645088750000|2022-02-17 09:05:50|21744.82|21744.82|21744.76|21744.76|21744.82|21744.82|21744.56|21744.56|0
1645088760000|2022-02-17 09:06:00|21744.89|21744.89|21745.11|21745.11|21745.11|21745.11|21744.86|21744.86|0
1645088770000|2022-02-17 09:06:10|21745.04|21745.04|21745.78|21745.78|21745.78|21745.78|21745.04|21745.04|0
1645088780000|2022-02-17 09:06:20|21746.08|21746.08|21746.29|21746.29|21746.36|21746.36|21746.06|21746.06|0
1645088790000|2022-02-17 09:06:30|21746.35|21746.35|21745.72|21745.72|21746.35|21746.35|21745.65|21745.65|0
1645088800000|2022-02-17 09:06:40|21745.6|21745.6|21745.59|21745.59|21745.6|21745.6|21745.52|21745.52|0
1645088810000|2022-02-17 09:06:50|21745.56|21745.56|21745.83|21745.83|21745.99|21745.99|21745.53|21745.53|0
1645088820000|2022-02-17 09:07:00|21745.8|21745.8|21747.11|21747.11|21747.11|21747.11|21745.75|21745.75|0
1645088830000|2022-02-17 09:07:10|21747.21|21747.21|21747.25|21747.25|21747.45|21747.45|21747.17|21747.17|0
1645088840000|2022-02-17 09:07:20|21747.18|21747.18|21746.74|21746.74|21747.18|21747.18|21746.59|21746.59|0
1645088850000|2022-02-17 09:07:30|21746.61|21746.61|21746.7|21746.7|21746.99|21746.99|21746.61|21746.61|0
1645088860000|2022-02-17 09:07:40|21746.46|21746.46|21746.32|21746.32|21746.75|21746.75|21746.32|21746.32|0
1645088870000|2022-02-17 09:07:50|21746.2|21746.2|21746.85|21746.85|21747.25|21747.25|21746.14|21746.14|0
1645088880000|2022-02-17 09:08:00|21747|21747|21747.77|21747.77|21748.24|21748.24|21747|21747|0
1645088890000|2022-02-17 09:08:10|21747.73|21747.73|21747.29|21747.29|21747.73|21747.73|21747.23|21747.23|0
1645088900000|2022-02-17 09:08:20|21747.34|21747.34|21746.8|21746.8|21747.36|21747.36|21746.76|21746.76|0
1645088910000|2022-02-17 09:08:30|21746.66|21746.66|21747.17|21747.17|21747.17|21747.17|21746.63|21746.63|0
1645088920000|2022-02-17 09:08:40|21747.11|21747.11|21746.77|21746.77|21747.14|21747.14|21746.77|21746.77|0
1645088930000|2022-02-17 09:08:50|21746.69|21746.69|21744.6|21744.6|21746.69|21746.69|21744.6|21744.6|0
1645088940000|2022-02-17 09:09:00|21744.66|21744.66|21744.6|21744.6|21744.95|21744.95|21744.6|21744.6|0
1645088950000|2022-02-17 09:09:10|21744.66|21744.66|21742.89|21742.89|21744.66|21744.66|21742.85|21742.85|0
1645088960000|2022-02-17 09:09:20|21742.65|21742.65|21742.15|21742.15|21742.91|21742.91|21742.07|21742.07|0
1645088970000|2022-02-17 09:09:30|21742.12|21742.12|21740.88|21740.88|21742.15|21742.15|21740.88|21740.88|0
1645088980000|2022-02-17 09:09:40|21740.94|21740.94|21740.93|21740.93|21741.08|21741.08|21740.9|21740.9|0
1645088990000|2022-02-17 09:09:50|21740.99|21740.99|21740.51|21740.51|21740.99|21740.99|21740.51|21740.51|0
1645089000000|2022-02-17 09:10:00|21740.49|21740.49|21740.05|21740.05|21740.67|21740.67|21740.05|21740.05|0
1645089010000|2022-02-17 09:10:10|21739.96|21739.96|21738.91|21738.91|21739.96|21739.96|21738.91|21738.91|0
1645089020000|2022-02-17 09:10:20|21738.82|21738.82|21738.2|21738.2|21738.82|21738.82|21738.11|21738.11|0
1645089030000|2022-02-17 09:10:30|21737.64|21737.64|21737.86|21737.86|21737.86|21737.86|21737.51|21737.51|0
1645089040000|2022-02-17 09:10:40|21737.84|21737.84|21737.01|21737.01|21737.84|21737.84|21737.01|21737.01|0
1645089050000|2022-02-17 09:10:50|21737.08|21737.08|21735.93|21735.93|21737.08|21737.08|21735.78|21735.78|0
1645089060000|2022-02-17 09:11:00|21735.92|21735.92|21736.09|21736.09|21736.09|21736.09|21735.19|21735.19|0
1645089070000|2022-02-17 09:11:10|21735.94|21735.94|21735.57|21735.57|21736.02|21736.02|21735.37|21735.37|0
1645089080000|2022-02-17 09:11:20|21735.52|21735.52|21734.42|21734.42|21735.52|21735.52|21734.37|21734.37|0
1645089090000|2022-02-17 09:11:30|21733.69|21733.69|21731.47|21731.47|21733.69|21733.69|21731.13|21731.13|0
1645089100000|2022-02-17 09:11:40|21731.42|21731.42|21730.61|21730.61|21731.42|21731.42|21730.38|21730.38|0
1645089110000|2022-02-17 09:11:50|21730.67|21730.67|21731.3|21731.3|21731.3|21731.3|21730.67|21730.67|0
1645089120000|2022-02-17 09:12:00|21731.05|21731.05|21730.72|21730.72|21731.05|21731.05|21730.41|21730.41|0
1645089130000|2022-02-17 09:12:10|21730.75|21730.75|21730.84|21730.84|21730.95|21730.95|21730.75|21730.75|0
1645089140000|2022-02-17 09:12:20|21730.76|21730.76|21730.64|21730.64|21730.82|21730.82|21730.57|21730.57|0
1645089150000|2022-02-17 09:12:30|21730.67|21730.67|21726.05|21726.05|21731.04|21731.04|21726.05|21726.05|0
1645089160000|2022-02-17 09:12:40|21725.92|21725.92|21724.84|21724.84|21725.92|21725.92|21724.84|21724.84|0
1645089170000|2022-02-17 09:12:50|21724.61|21724.61|21724.85|21724.85|21724.88|21724.88|21724.51|21724.51|0
1645089180000|2022-02-17 09:13:00|21724.74|21724.74|21725.99|21725.99|21726.03|21726.03|21724.25|21724.25|0
1645089190000|2022-02-17 09:13:10|21726.02|21726.02|21724.2|21724.2|21726.02|21726.02|21724.2|21724.2|0
1645089200000|2022-02-17 09:13:20|21724.21|21724.21|21723.74|21723.74|21724.47|21724.47|21723.69|21723.69|0
1645089210000|2022-02-17 09:13:30|21723.69|21723.69|21721.98|21721.98|21723.8|21723.8|21721.98|21721.98|0
1645089220000|2022-02-17 09:13:40|21721.81|21721.81|21719.26|21719.26|21721.81|21721.81|21719.26|21719.26|0
1645089230000|2022-02-17 09:13:50|21719.19|21719.19|21718.48|21718.48|21719.19|21719.19|21717.91|21717.91|0
1645089240000|2022-02-17 09:14:00|21718.45|21718.45|21712.3|21712.3|21718.45|21718.45|21712.09|21712.09|0
1645089250000|2022-02-17 09:14:10|21712.16|21712.16|21710.64|21710.64|21712.16|21712.16|21710.64|21710.64|0
1645089260000|2022-02-17 09:14:20|21710.01|21710.01|21709.5|21709.5|21710.01|21710.01|21708.94|21708.94|0
1645089270000|2022-02-17 09:14:30|21709.43|21709.43|21708.75|21708.75|21709.5|21709.5|21708.68|21708.68|0
1645089280000|2022-02-17 09:14:40|21708.63|21708.63|21708.61|21708.61|21708.73|21708.73|21708.55|21708.55|0
1645089290000|2022-02-17 09:14:50|21708.75|21708.75|21708.42|21708.42|21708.93|21708.93|21708.35|21708.35|0
1645089300000|2022-02-17 09:15:00|21707.85|21707.85|21707.45|21707.45|21707.85|21707.85|21707.4|21707.4|0
1645089310000|2022-02-17 09:15:10|21707.5|21707.5|21706.84|21706.84|21707.5|21707.5|21706.74|21706.74|0
1645089320000|2022-02-17 09:15:20|21707.38|21707.38|21707.7|21707.7|21707.72|21707.72|21707.32|21707.32|0
1645089330000|2022-02-17 09:15:30|21707.77|21707.77|21707.38|21707.38|21707.77|21707.77|21707.32|21707.32|0
1645089340000|2022-02-17 09:15:40|21707.44|21707.44|21707.25|21707.25|21707.44|21707.44|21707.25|21707.25|0
1645089350000|2022-02-17 09:15:50|21707.32|21707.32|21706.76|21706.76|21707.38|21707.38|21706.64|21706.64|0
1645089360000|2022-02-17 09:16:00|21706.7|21706.7|21706.6|21706.6|21706.97|21706.97|21706.6|21706.6|0
1645089370000|2022-02-17 09:16:10|21706.79|21706.79|21707.07|21707.07|21707.24|21707.24|21706.79|21706.79|0
1645089380000|2022-02-17 09:16:20|21707.14|21707.14|21707.67|21707.67|21707.67|21707.67|21707.14|21707.14|0
1645089390000|2022-02-17 09:16:30|21707.6|21707.6|21707.65|21707.65|21707.71|21707.71|21707.54|21707.54|0
1645089400000|2022-02-17 09:16:40|21707.62|21707.62|21707.59|21707.59|21707.62|21707.62|21707.35|21707.35|0
1645089410000|2022-02-17 09:16:50|21707.5|21707.5|21707.25|21707.25|21707.61|21707.61|21707.25|21707.25|0
1645089420000|2022-02-17 09:17:00|21706.92|21706.92|21706.3|21706.3|21706.94|21706.94|21706.25|21706.25|0
1645089430000|2022-02-17 09:17:10|21706.35|21706.35|21706.03|21706.03|21706.35|21706.35|21705.99|21705.99|0
1645089440000|2022-02-17 09:17:20|21705.97|21705.97|21705.86|21705.86|21705.97|21705.97|21705.69|21705.69|0
1645089450000|2022-02-17 09:17:30|21705.92|21705.92|21705.93|21705.93|21706.04|21706.04|21705.92|21705.92|0
1645089460000|2022-02-17 09:17:40|21705.86|21705.86|21706.39|21706.39|21706.43|21706.43|21705.66|21705.66|0
1645089470000|2022-02-17 09:17:50|21706.46|21706.46|21706.49|21706.49|21706.49|21706.49|21706.13|21706.13|0
1645089480000|2022-02-17 09:18:00|21706.36|21706.36|21706.55|21706.55|21706.77|21706.77|21706.24|21706.24|0
1645089490000|2022-02-17 09:18:10|21706.47|21706.47|21705.69|21705.69|21706.47|21706.47|21705.38|21705.38|0
1645089500000|2022-02-17 09:18:20|21705.57|21705.57|21705.18|21705.18|21705.57|21705.57|21705.12|21705.12|0
1645089510000|2022-02-17 09:18:30|21705.03|21705.03|21704.74|21704.74|21705.03|21705.03|21704.74|21704.74|0
1645089520000|2022-02-17 09:18:40|21704.69|21704.69|21704.36|21704.36|21704.81|21704.81|21704.36|21704.36|0
1645089530000|2022-02-17 09:18:50|21704.33|21704.33|21704.67|21704.67|21705.16|21705.16|21704.06|21704.06|0
1645089540000|2022-02-17 09:19:00|21704.56|21704.56|21704.49|21704.49|21704.88|21704.88|21704.29|21704.29|0
1645089550000|2022-02-17 09:19:10|21704.46|21704.46|21704.44|21704.44|21704.52|21704.52|21704.19|21704.19|0
1645089560000|2022-02-17 09:19:20|21704.49|21704.49|21704.85|21704.85|21705.27|21705.27|21704.49|21704.49|0
1645089570000|2022-02-17 09:19:30|21704.97|21704.97|21701.24|21701.24|21704.97|21704.97|21701.24|21701.24|0
1645089580000|2022-02-17 09:19:40|21701.28|21701.28|21700.17|21700.17|21701.28|21701.28|21699.77|21699.77|0
1645089590000|2022-02-17 09:19:50|21700.24|21700.24|21700.32|21700.32|21700.59|21700.59|21700.24|21700.24|0
1645089600000|2022-02-17 09:20:00|21700.44|21700.44|21700.5|21700.5|21700.5|21700.5|21699.96|21699.96|0
1645089610000|2022-02-17 09:20:10|21700.58|21700.58|21701.15|21701.15|21701.15|21701.15|21700.58|21700.58|0
1645089620000|2022-02-17 09:20:20|21701.11|21701.11|21701.16|21701.16|21701.27|21701.27|21701.11|21701.11|0
1645089630000|2022-02-17 09:20:30|21701.27|21701.27|21700.49|21700.49|21701.27|21701.27|21700.49|21700.49|0
1645089640000|2022-02-17 09:20:40|21700.44|21700.44|21700.78|21700.78|21700.78|21700.78|21700.38|21700.38|0
1645089650000|2022-02-17 09:20:50|21700.63|21700.63|21696.1|21696.1|21701.26|21701.26|21696.1|21696.1|0
1645089660000|2022-02-17 09:21:00|21696.03|21696.03|21694.94|21694.94|21696.03|21696.03|21694.83|21694.83|0
1645089670000|2022-02-17 09:21:10|21694.76|21694.76|21695.09|21695.09|21695.09|21695.09|21694.63|21694.63|0
1645089680000|2022-02-17 09:21:20|21695.15|21695.15|21694.1|21694.1|21695.23|21695.23|21694.1|21694.1|0
1645089690000|2022-02-17 09:21:30|21694.4|21694.4|21695.81|21695.81|21695.81|21695.81|21694.4|21694.4|0
1645089700000|2022-02-17 09:21:40|21695.9|21695.9|21696.11|21696.11|21696.29|21696.29|21695.9|21695.9|0
1645089710000|2022-02-17 09:21:50|21696.25|21696.25|21696.53|21696.53|21696.59|21696.59|21696.03|21696.03|0
1645089720000|2022-02-17 09:22:00|21697.06|21697.06|21697.64|21697.64|21697.71|21697.71|21696.76|21696.76|0
1645089730000|2022-02-17 09:22:10|21697.78|21697.78|21697.52|21697.52|21698.07|21698.07|21697.52|21697.52|0
1645089740000|2022-02-17 09:22:20|21697.55|21697.55|21697.93|21697.93|21698.14|21698.14|21697.5|21697.5|0
1645089750000|2022-02-17 09:22:30|21697.83|21697.83|21697.58|21697.58|21697.89|21697.89|21697.58|21697.58|0
1645089760000|2022-02-17 09:22:40|21697.44|21697.44|21697.23|21697.23|21697.77|21697.77|21697.23|21697.23|0
1645089770000|2022-02-17 09:22:50|21697.4|21697.4|21697.27|21697.27|21697.4|21697.4|21697.25|21697.25|0
1645089780000|2022-02-17 09:23:00|21697.12|21697.12|21698.09|21698.09|21698.09|21698.09|21697.12|21697.12|0
1645089790000|2022-02-17 09:23:10|21698.19|21698.19|21698.54|21698.54|21698.71|21698.71|21698.19|21698.19|0
1645089800000|2022-02-17 09:23:20|21698.4|21698.4|21698.87|21698.87|21699.01|21699.01|21698.4|21698.4|0
1645089810000|2022-02-17 09:23:30|21699.05|21699.05|21699.37|21699.37|21699.5|21699.5|21699.05|21699.05|0
1645089820000|2022-02-17 09:23:40|21699.52|21699.52|21699.59|21699.59|21699.59|21699.59|21699.4|21699.4|0
1645089830000|2022-02-17 09:23:50|21699.56|21699.56|21699.61|21699.61|21699.61|21699.61|21699.37|21699.37|0
1645089840000|2022-02-17 09:24:00|21699.68|21699.68|21699.71|21699.71|21699.91|21699.91|21699.68|21699.68|0
1645089850000|2022-02-17 09:24:10|21699.73|21699.73|21699.67|21699.67|21699.73|21699.73|21699.46|21699.46|0
1645089860000|2022-02-17 09:24:20|21699.79|21699.79|21699.3|21699.3|21699.79|21699.79|21699.2|21699.2|0
1645089870000|2022-02-17 09:24:30|21699.36|21699.36|21701.18|21701.18|21701.2|21701.2|21699.36|21699.36|0
1645089880000|2022-02-17 09:24:40|21701.34|21701.34|21701.67|21701.67|21701.7|21701.7|21701.18|21701.18|0
1645089890000|2022-02-17 09:24:50|21701.63|21701.63|21701.49|21701.49|21701.73|21701.73|21701.49|21701.49|0
1645089900000|2022-02-17 09:25:00|21701.5|21701.5|21701.49|21701.49|21701.56|21701.56|21701.35|21701.35|0
1645089910000|2022-02-17 09:25:10|21701.53|21701.53|21702.11|21702.11|21702.21|21702.21|21701.48|21701.48|0
1645089920000|2022-02-17 09:25:20|21702.07|21702.07|21702.47|21702.47|21702.47|21702.47|21701.78|21701.78|0
1645089930000|2022-02-17 09:25:30|21702.51|21702.51|21704.54|21704.54|21704.54|21704.54|21702.51|21702.51|0
1645089940000|2022-02-17 09:25:40|21704.57|21704.57|21704.6|21704.6|21704.6|21704.6|21704.51|21704.51|0
1645089950000|2022-02-17 09:25:50|21704.51|21704.51|21704.03|21704.03|21704.51|21704.51|21703.97|21703.97|0
1645089960000|2022-02-17 09:26:00|21704.11|21704.11|21703.92|21703.92|21704.28|21704.28|21703.85|21703.85|0
1645089970000|2022-02-17 09:26:10|21703.84|21703.84|21704.81|21704.81|21704.81|21704.81|21703.74|21703.74|0
1645089980000|2022-02-17 09:26:20|21704.89|21704.89|21706.37|21706.37|21706.37|21706.37|21704.89|21704.89|0
1645089990000|2022-02-17 09:26:30|21706.47|21706.47|21705.28|21705.28|21706.47|21706.47|21705.21|21705.21|0
1645090000000|2022-02-17 09:26:40|21705.35|21705.35|21708.97|21708.97|21708.97|21708.97|21705.35|21705.35|0
1645090010000|2022-02-17 09:26:50|21709.06|21709.06|21709.03|21709.03|21709.06|21709.06|21708.74|21708.74|0
1645090020000|2022-02-17 09:27:00|21709.21|21709.21|21709.35|21709.35|21709.55|21709.55|21709.14|21709.14|0
1645090030000|2022-02-17 09:27:10|21709.41|21709.41|21709.86|21709.86|21709.86|21709.86|21709.41|21709.41|0
1645090040000|2022-02-17 09:27:20|21709.9|21709.9|21709.95|21709.95|21709.98|21709.98|21709.75|21709.75|0
1645090050000|2022-02-17 09:27:30|21709.62|21709.62|21709.61|21709.61|21709.76|21709.76|21709.59|21709.59|0
1645090060000|2022-02-17 09:27:40|21709.75|21709.75|21709.63|21709.63|21709.75|21709.75|21709.34|21709.34|0
1645090070000|2022-02-17 09:27:50|21709.7|21709.7|21709.2|21709.2|21710.5|21710.5|21709.2|21709.2|0
1645090080000|2022-02-17 09:28:00|21709.13|21709.13|21709.09|21709.09|21709.15|21709.15|21709.06|21709.06|0
1645090090000|2022-02-17 09:28:10|21709|21709|21709.28|21709.28|21709.28|21709.28|21708.41|21708.41|0
1645090100000|2022-02-17 09:28:20|21709.59|21709.59|21709.86|21709.86|21709.86|21709.86|21709.54|21709.54|0
1645090110000|2022-02-17 09:28:30|21709.71|21709.71|21709.68|21709.68|21709.78|21709.78|21709.51|21709.51|0
1645090120000|2022-02-17 09:28:40|21709.64|21709.64|21709.05|21709.05|21709.64|21709.64|21708.75|21708.75|0
1645090130000|2022-02-17 09:28:50|21709.11|21709.11|21709.44|21709.44|21709.44|21709.44|21709.11|21709.11|0
1645090140000|2022-02-17 09:29:00|21709.49|21709.49|21709.59|21709.59|21709.6|21709.6|21709.37|21709.37|0
1645090150000|2022-02-17 09:29:10|21709.48|21709.48|21709.45|21709.45|21709.58|21709.58|21709.35|21709.35|0
1645090160000|2022-02-17 09:29:20|21709.51|21709.51|21709.51|21709.51|21709.72|21709.72|21709.51|21709.51|0
1645090170000|2022-02-17 09:29:30|21709.45|21709.45|21709.35|21709.35|21709.48|21709.48|21709.34|21709.34|0
1645090180000|2022-02-17 09:29:40|21709.4|21709.4|21709.83|21709.83|21709.83|21709.83|21709.4|21709.4|0
1645090190000|2022-02-17 09:29:50|21709.79|21709.79|21709.89|21709.89|21709.98|21709.98|21709.79|21709.79|0
1645090200000|2022-02-17 09:30:00|21709.95|21709.95|21709.82|21709.82|21710.53|21710.53|21709.55|21709.55|0
1645090210000|2022-02-17 09:30:10|21709.7|21709.7|21710.91|21710.91|21710.91|21710.91|21709.68|21709.68|0
1645090220000|2022-02-17 09:30:20|21711.26|21711.26|21711.35|21711.35|21711.5|21711.5|21711.16|21711.16|0
1645090230000|2022-02-17 09:30:30|21711.47|21711.47|21711.41|21711.41|21711.5|21711.5|21711.32|21711.32|0
1645090240000|2022-02-17 09:30:40|21711.43|21711.43|21711.33|21711.33|21711.59|21711.59|21711.33|21711.33|0
1645090250000|2022-02-17 09:30:50|21711.47|21711.47|21711.85|21711.85|21711.85|21711.85|21711.37|21711.37|0
1645090260000|2022-02-17 09:31:00|21711.9|21711.9|21712.44|21712.44|21712.7|21712.7|21711.9|21711.9|0
1645090270000|2022-02-17 09:31:10|21712.62|21712.62|21711.58|21711.58|21712.65|21712.65|21711.49|21711.49|0
1645090280000|2022-02-17 09:31:20|21711.66|21711.66|21710.91|21710.91|21711.66|21711.66|21710.91|21710.91|0
1645090290000|2022-02-17 09:31:30|21710.95|21710.95|21710.97|21710.97|21711.18|21711.18|21710.86|21710.86|0
1645090300000|2022-02-17 09:31:40|21710.98|21710.98|21711.68|21711.68|21711.73|21711.73|21710.98|21710.98|0
1645090310000|2022-02-17 09:31:50|21711.71|21711.71|21712.2|21712.2|21712.2|21712.2|21711.71|21711.71|0
1645090320000|2022-02-17 09:32:00|21712.28|21712.28|21712.4|21712.4|21712.43|21712.43|21712.07|21712.07|0
1645090330000|2022-02-17 09:32:10|21712.37|21712.37|21712.42|21712.42|21712.42|21712.42|21712.23|21712.23|0
1645090340000|2022-02-17 09:32:20|21712.46|21712.46|21712.87|21712.87|21712.87|21712.87|21712.46|21712.46|0
1645090350000|2022-02-17 09:32:30|21713.01|21713.01|21713.19|21713.19|21713.27|21713.27|21713.01|21713.01|0
1645090360000|2022-02-17 09:32:40|21713.24|21713.24|21713.32|21713.32|21713.9|21713.9|21713.19|21713.19|0
1645090370000|2022-02-17 09:32:50|21713.43|21713.43|21714.49|21714.49|21714.78|21714.78|21713.43|21713.43|0
1645090380000|2022-02-17 09:33:00|21714.6|21714.6|21715.62|21715.62|21715.88|21715.88|21714.44|21714.44|0
1645090390000|2022-02-17 09:33:10|21715.57|21715.57|21715.36|21715.36|21715.65|21715.65|21715.36|21715.36|0
1645090400000|2022-02-17 09:33:20|21715.31|21715.31|21715.31|21715.31|21715.32|21715.32|21715.14|21715.14|0
1645090410000|2022-02-17 09:33:30|21715.38|21715.38|21716.13|21716.13|21716.13|21716.13|21715.33|21715.33|0
1645090420000|2022-02-17 09:33:40|21715.99|21715.99|21716.09|21716.09|21716.17|21716.17|21715.92|21715.92|0
1645090430000|2022-02-17 09:33:50|21715.96|21715.96|21716.4|21716.4|21716.4|21716.4|21715.96|21715.96|0
1645090440000|2022-02-17 09:34:00|21716.27|21716.27|21716.22|21716.22|21716.27|21716.27|21716.05|21716.05|0
1645090450000|2022-02-17 09:34:10|21716.13|21716.13|21716.65|21716.65|21716.65|21716.65|21716.07|21716.07|0
1645090460000|2022-02-17 09:34:20|21716.77|21716.77|21716.98|21716.98|21716.98|21716.98|21716.68|21716.68|0
1645090470000|2022-02-17 09:34:30|21716.92|21716.92|21716.61|21716.61|21716.94|21716.94|21716.61|21716.61|0
1645090480000|2022-02-17 09:34:40|21716.58|21716.58|21716.53|21716.53|21716.65|21716.65|21716.39|21716.39|0
1645090490000|2022-02-17 09:34:50|21716.64|21716.64|21717.06|21717.06|21717.17|21717.17|21716.58|21716.58|0
1645090500000|2022-02-17 09:35:00|21717.17|21717.17|21718.15|21718.15|21718.2|21718.2|21717.17|21717.17|0
1645090510000|2022-02-17 09:35:10|21718.3|21718.3|21719.21|21719.21|21719.3|21719.3|21718.3|21718.3|0
1645090520000|2022-02-17 09:35:20|21719.24|21719.24|21735.33|21735.33|21735.59|21735.59|21719.24|21719.24|0
1645090530000|2022-02-17 09:35:30|21735.4|21735.4|21736.58|21736.58|21736.63|21736.63|21734.99|21734.99|0
1645090540000|2022-02-17 09:35:40|21736.5|21736.5|21736.91|21736.91|21736.97|21736.97|21736.5|21736.5|0
1645090550000|2022-02-17 09:35:50|21736.84|21736.84|21736.36|21736.36|21736.84|21736.84|21736.22|21736.22|0
1645090560000|2022-02-17 09:36:00|21736.32|21736.32|21735.96|21735.96|21736.56|21736.56|21735.96|21735.96|0
1645090570000|2022-02-17 09:36:10|21735.89|21735.89|21735.64|21735.64|21735.89|21735.89|21735.64|21735.64|0
1645090580000|2022-02-17 09:36:20|21735.43|21735.43|21735.62|21735.62|21735.83|21735.83|21735.36|21735.36|0
1645090590000|2022-02-17 09:36:30|21735.66|21735.66|21735.09|21735.09|21735.78|21735.78|21735.09|21735.09|0
1645090600000|2022-02-17 09:36:40|21735.18|21735.18|21734.89|21734.89|21735.42|21735.42|21734.69|21734.69|0
1645090610000|2022-02-17 09:36:50|21734.96|21734.96|21734.48|21734.48|21734.96|21734.96|21734.4|21734.4|0
1645090620000|2022-02-17 09:37:00|21734.1|21734.1|21733.9|21733.9|21734.23|21734.23|21733.88|21733.88|0
1645090630000|2022-02-17 09:37:10|21733.86|21733.86|21732.77|21732.77|21733.94|21733.94|21732.77|21732.77|0
1645090640000|2022-02-17 09:37:20|21732.75|21732.75|21732.27|21732.27|21732.91|21732.91|21731.87|21731.87|0
1645090650000|2022-02-17 09:37:30|21732.21|21732.21|21731.74|21731.74|21732.21|21732.21|21731.74|21731.74|0
1645090660000|2022-02-17 09:37:40|21731.68|21731.68|21731.47|21731.47|21731.94|21731.94|21731.47|21731.47|0
1645090670000|2022-02-17 09:37:50|21731.28|21731.28|21731.35|21731.35|21731.4|21731.4|21731.25|21731.25|0
1645090680000|2022-02-17 09:38:00|21731.22|21731.22|21731.19|21731.19|21731.35|21731.35|21730.91|21730.91|0
1645090690000|2022-02-17 09:38:10|21731.05|21731.05|21730.7|21730.7|21731.17|21731.17|21730.7|21730.7|0
1645090700000|2022-02-17 09:38:20|21730.76|21730.76|21729.89|21729.89|21730.83|21730.83|21729.8|21729.8|0
1645090710000|2022-02-17 09:38:30|21729.83|21729.83|21729.72|21729.72|21729.92|21729.92|21729.72|21729.72|0
1645090720000|2022-02-17 09:38:40|21729.57|21729.57|21729.46|21729.46|21729.63|21729.63|21729.37|21729.37|0
1645090730000|2022-02-17 09:38:50|21729.54|21729.54|21730.04|21730.04|21730.04|21730.04|21729.54|21729.54|0
1645090740000|2022-02-17 09:39:00|21730.01|21730.01|21729.18|21729.18|21730.09|21730.09|21728.97|21728.97|0
1645090750000|2022-02-17 09:39:10|21727.93|21727.93|21728.42|21728.42|21728.81|21728.81|21727.9|21727.9|0
1645090760000|2022-02-17 09:39:20|21728.45|21728.45|21729.21|21729.21|21729.21|21729.21|21728.45|21728.45|0
1645090770000|2022-02-17 09:39:30|21729.3|21729.3|21729.3|21729.3|21729.3|21729.3|21729.3|21729.3|0
1645090780000|2022-02-17 09:39:40|21729.2|21729.2|21729.09|21729.09|21729.2|21729.2|21729|21729|0
1645090790000|2022-02-17 09:39:50|21729.2|21729.2|21729.21|21729.21|21729.34|21729.34|21729.13|21729.13|0
1645090800000|2022-02-17 09:40:00|21729.27|21729.27|21728.72|21728.72|21729.27|21729.27|21728.44|21728.44|0
1645090810000|2022-02-17 09:40:10|21728.74|21728.74|21728.07|21728.07|21728.74|21728.74|21728.07|21728.07|0
1645090820000|2022-02-17 09:40:20|21728|21728|21728.18|21728.18|21728.18|21728.18|21727.96|21727.96|0
1645090830000|2022-02-17 09:40:30|21728.24|21728.24|21727.96|21727.96|21728.42|21728.42|21727.82|21727.82|0
1645090840000|2022-02-17 09:40:40|21728.07|21728.07|21728.07|21728.07|21728.07|21728.07|21728.07|21728.07|0
1645090850000|2022-02-17 09:40:50|21728.04|21728.04|21728.85|21728.85|21728.91|21728.91|21728.04|21728.04|0
1645090860000|2022-02-17 09:41:00|21728.99|21728.99|21729.13|21729.13|21729.13|21729.13|21728.93|21728.93|0
1645090870000|2022-02-17 09:41:10|21729.05|21729.05|21729.38|21729.38|21729.45|21729.45|21729.05|21729.05|0
1645090880000|2022-02-17 09:41:20|21729.4|21729.4|21731.1|21731.1|21731.1|21731.1|21729.4|21729.4|0
1645090890000|2022-02-17 09:41:30|21731.03|21731.03|21732.03|21732.03|21732.03|21732.03|21731.03|21731.03|0
1645090900000|2022-02-17 09:41:40|21732.09|21732.09|21731.97|21731.97|21732.09|21732.09|21731.97|21731.97|0
1645090910000|2022-02-17 09:41:50|21732.01|21732.01|21731.91|21731.91|21732.01|21732.01|21731.75|21731.75|0
1645090920000|2022-02-17 09:42:00|21731.95|21731.95|21732.23|21732.23|21732.23|21732.23|21731.79|21731.79|0
1645090930000|2022-02-17 09:42:10|21732.17|21732.17|21731.7|21731.7|21732.17|21732.17|21731.64|21731.64|0
1645090940000|2022-02-17 09:42:20|21731.77|21731.77|21730.39|21730.39|21731.77|21731.77|21730.35|21730.35|0
1645090950000|2022-02-17 09:42:30|21730.45|21730.45|21730.53|21730.53|21730.6|21730.6|21730.42|21730.42|0
1645090960000|2022-02-17 09:42:40|21730.45|21730.45|21730.83|21730.83|21730.83|21730.83|21730.45|21730.45|0
1645090970000|2022-02-17 09:42:50|21730.78|21730.78|21730.84|21730.84|21730.96|21730.96|21730.7|21730.7|0
1645090980000|2022-02-17 09:43:00|21730.91|21730.91|21728.89|21728.89|21730.91|21730.91|21728.76|21728.76|0
1645090990000|2022-02-17 09:43:10|21728.71|21728.71|21728.02|21728.02|21728.71|21728.71|21728.02|21728.02|0
1645091000000|2022-02-17 09:43:20|21728.09|21728.09|21728.11|21728.11|21728.29|21728.29|21728.08|21728.08|0
1645091010000|2022-02-17 09:43:30|21728.09|21728.09|21727.92|21727.92|21728.14|21728.14|21727.71|21727.71|0
1645091020000|2022-02-17 09:43:40|21727.82|21727.82|21727.94|21727.94|21727.94|21727.94|21727.55|21727.55|0
1645091030000|2022-02-17 09:43:50|21727.99|21727.99|21727.9|21727.9|21727.99|21727.99|21727.52|21727.52|0
1645091040000|2022-02-17 09:44:00|21727.98|21727.98|21728.49|21728.49|21728.49|21728.49|21727.92|21727.92|0
1645091050000|2022-02-17 09:44:10|21728.34|21728.34|21729.37|21729.37|21729.37|21729.37|21728.34|21728.34|0
1645091060000|2022-02-17 09:44:20|21729.35|21729.35|21730.22|21730.22|21730.28|21730.28|21729.35|21729.35|0
1645091070000|2022-02-17 09:44:30|21730.3|21730.3|21731.2|21731.2|21731.2|21731.2|21730.3|21730.3|0
1645091080000|2022-02-17 09:44:40|21731.35|21731.35|21732.36|21732.36|21732.36|21732.36|21731.35|21731.35|0
1645091090000|2022-02-17 09:44:50|21732.11|21732.11|21732.04|21732.04|21732.11|21732.11|21732.04|21732.04|0
1645091100000|2022-02-17 09:45:00|21731.92|21731.92|21732.36|21732.36|21732.36|21732.36|21731.63|21731.63|0
1645091110000|2022-02-17 09:45:10|21732.25|21732.25|21732.85|21732.85|21733.25|21733.25|21731.98|21731.98|0
1645091120000|2022-02-17 09:45:20|21732.64|21732.64|21732.88|21732.88|21733.06|21733.06|21732.57|21732.57|0
1645091130000|2022-02-17 09:45:30|21732.99|21732.99|21733.75|21733.75|21733.75|21733.75|21732.99|21732.99|0
1645091140000|2022-02-17 09:45:40|21733.61|21733.61|21732.44|21732.44|21733.61|21733.61|21732.44|21732.44|0
1645091150000|2022-02-17 09:45:50|21732.47|21732.47|21732|21732|21732.47|21732.47|21731.75|21731.75|0
1645091160000|2022-02-17 09:46:00|21732.07|21732.07|21732.32|21732.32|21732.32|21732.32|21732.04|21732.04|0
1645091170000|2022-02-17 09:46:10|21732.21|21732.21|21732.33|21732.33|21732.35|21732.35|21732.09|21732.09|0
1645091180000|2022-02-17 09:46:20|21732.27|21732.27|21732.25|21732.25|21732.3|21732.3|21732.06|21732.06|0
1645091190000|2022-02-17 09:46:30|21732.18|21732.18|21731.96|21731.96|21732.18|21732.18|21731.96|21731.96|0
1645091200000|2022-02-17 09:46:40|21731.76|21731.76|21731.99|21731.99|21732.1|21732.1|21731.76|21731.76|0
1645091210000|2022-02-17 09:46:50|21731.85|21731.85|21731.86|21731.86|21731.96|21731.96|21731.67|21731.67|0
1645091220000|2022-02-17 09:47:00|21732|21732|21731.15|21731.15|21732.07|21732.07|21731.15|21731.15|0
1645091230000|2022-02-17 09:47:10|21731.12|21731.12|21729.9|21729.9|21731.12|21731.12|21729.9|21729.9|0
1645091240000|2022-02-17 09:47:20|21730.01|21730.01|21730.89|21730.89|21730.89|21730.89|21729.89|21729.89|0
1645091250000|2022-02-17 09:47:30|21730.78|21730.78|21731.28|21731.28|21731.75|21731.75|21730.78|21730.78|0
1645091260000|2022-02-17 09:47:40|21731.24|21731.24|21731.74|21731.74|21731.84|21731.84|21731.24|21731.24|0
1645091270000|2022-02-17 09:47:50|21731.72|21731.72|21731.81|21731.81|21731.9|21731.9|21731.48|21731.48|0
1645091280000|2022-02-17 09:48:00|21731.84|21731.84|21731.76|21731.76|21731.94|21731.94|21731.46|21731.46|0
1645091290000|2022-02-17 09:48:10|21731.73|21731.73|21731.26|21731.26|21731.73|21731.73|21730.95|21730.95|0
1645091300000|2022-02-17 09:48:20|21731.33|21731.33|21730.32|21730.32|21731.33|21731.33|21730.32|21730.32|0
1645091310000|2022-02-17 09:48:30|21730.28|21730.28|21728.5|21728.5|21730.28|21730.28|21728.5|21728.5|0
1645091320000|2022-02-17 09:48:40|21728.29|21728.29|21725.19|21725.19|21728.29|21728.29|21725.19|21725.19|0
1645091330000|2022-02-17 09:48:50|21725.25|21725.25|21724.63|21724.63|21725.25|21725.25|21724.47|21724.47|0
1645091340000|2022-02-17 09:49:00|21724.58|21724.58|21722.92|21722.92|21724.58|21724.58|21722.92|21722.92|0
1645091350000|2022-02-17 09:49:10|21722.82|21722.82|21719.87|21719.87|21722.82|21722.82|21719.87|21719.87|0
1645091360000|2022-02-17 09:49:20|21719.8|21719.8|21718.94|21718.94|21719.8|21719.8|21718.9|21718.9|0
1645091370000|2022-02-17 09:49:30|21718.97|21718.97|21717.84|21717.84|21719.04|21719.04|21717.84|21717.84|0
1645091380000|2022-02-17 09:49:40|21717.77|21717.77|21718.08|21718.08|21718.08|21718.08|21717.59|21717.59|0
1645091390000|2022-02-17 09:49:50|21718.1|21718.1|21717.85|21717.85|21718.21|21718.21|21717.76|21717.76|0
1645091400000|2022-02-17 09:50:00|21717.9|21717.9|21717.95|21717.95|21718.42|21718.42|21717.89|21717.89|0
1645091410000|2022-02-17 09:50:10|21717.84|21717.84|21717.18|21717.18|21717.98|21717.98|21717.18|21717.18|0
1645091420000|2022-02-17 09:50:20|21717|21717|21716.56|21716.56|21717.12|21717.12|21716.56|21716.56|0
1645091430000|2022-02-17 09:50:30|21716.54|21716.54|21716.98|21716.98|21717.04|21717.04|21716.18|21716.18|0
1645091440000|2022-02-17 09:50:40|21717.19|21717.19|21717.26|21717.26|21717.48|21717.48|21716.8|21716.8|0
1645091450000|2022-02-17 09:50:50|21717.36|21717.36|21718.11|21718.11|21718.11|21718.11|21717.35|21717.35|0
1645091460000|2022-02-17 09:51:00|21718.17|21718.17|21718.28|21718.28|21718.3|21718.3|21718.12|21718.12|0
1645091470000|2022-02-17 09:51:10|21718.31|21718.31|21718.29|21718.29|21718.4|21718.4|21718.24|21718.24|0
1645091480000|2022-02-17 09:51:20|21718.31|21718.31|21718.82|21718.82|21718.99|21718.99|21718.14|21718.14|0
1645091490000|2022-02-17 09:51:30|21718.81|21718.81|21718.69|21718.69|21718.81|21718.81|21718.54|21718.54|0
1645091500000|2022-02-17 09:51:40|21718.9|21718.9|21718.77|21718.77|21719.06|21719.06|21718.52|21718.52|0
1645091510000|2022-02-17 09:51:50|21718.8|21718.8|21718.64|21718.64|21718.8|21718.8|21718.58|21718.58|0
1645091520000|2022-02-17 09:52:00|21718.52|21718.52|21718.08|21718.08|21718.59|21718.59|21718.03|21718.03|0
1645091530000|2022-02-17 09:52:10|21718.05|21718.05|21718.49|21718.49|21718.56|21718.56|21717.89|21717.89|0
1645091540000|2022-02-17 09:52:20|21718.46|21718.46|21718.27|21718.27|21718.49|21718.49|21718.09|21718.09|0
1645091550000|2022-02-17 09:52:30|21718.43|21718.43|21719.57|21719.57|21719.57|21719.57|21718.43|21718.43|0
1645091560000|2022-02-17 09:52:40|21719.45|21719.45|21719.55|21719.55|21719.62|21719.62|21719.38|21719.38|0
1645091570000|2022-02-17 09:52:50|21719.61|21719.61|21720.03|21720.03|21720.03|21720.03|21719.61|21719.61|0
1645091580000|2022-02-17 09:53:00|21720.17|21720.17|21719.93|21719.93|21720.2|21720.2|21719.93|21719.93|0
1645091590000|2022-02-17 09:53:10|21719.88|21719.88|21721.11|21721.11|21721.11|21721.11|21719.83|21719.83|0
1645091600000|2022-02-17 09:53:20|21721.17|21721.17|21721.53|21721.53|21721.53|21721.53|21721.17|21721.17|0
1645091610000|2022-02-17 09:53:30|21721.87|21721.87|21721.59|21721.59|21721.96|21721.96|21721.45|21721.45|0
1645091620000|2022-02-17 09:53:40|21721.47|21721.47|21721.75|21721.75|21721.75|21721.75|21721.47|21721.47|0
1645091630000|2022-02-17 09:53:50|21721.84|21721.84|21722.34|21722.34|21722.38|21722.38|21721.84|21721.84|0
1645091640000|2022-02-17 09:54:00|21722.24|21722.24|21722.29|21722.29|21722.4|21722.4|21722.16|21722.16|0
1645091650000|2022-02-17 09:54:10|21722.31|21722.31|21722.45|21722.45|21722.57|21722.57|21722.17|21722.17|0
1645091660000|2022-02-17 09:54:20|21722.4|21722.4|21722.38|21722.38|21722.4|21722.4|21722.08|21722.08|0
1645091670000|2022-02-17 09:54:30|21722.41|21722.41|21722.29|21722.29|21722.41|21722.41|21722.2|21722.2|0
1645091680000|2022-02-17 09:54:40|21722.23|21722.23|21721.56|21721.56|21722.23|21722.23|21721.53|21721.53|0
1645091690000|2022-02-17 09:54:50|21721.46|21721.46|21721.63|21721.63|21721.74|21721.74|21721.42|21721.42|0
1645091700000|2022-02-17 09:55:00|21721.51|21721.51|21720.11|21720.11|21721.51|21721.51|21720.02|21720.02|0
1645091710000|2022-02-17 09:55:10|21720.15|21720.15|21719.26|21719.26|21720.15|21720.15|21719.26|21719.26|0
1645091720000|2022-02-17 09:55:20|21719.38|21719.38|21718.89|21718.89|21719.43|21719.43|21718.89|21718.89|0
1645091730000|2022-02-17 09:55:30|21719|21719|21719.07|21719.07|21719.08|21719.08|21718.83|21718.83|0
1645091740000|2022-02-17 09:55:40|21719.01|21719.01|21719.04|21719.04|21719.17|21719.17|21718.89|21718.89|0
1645091750000|2022-02-17 09:55:50|21718.95|21718.95|21722.73|21722.73|21722.76|21722.76|21718.95|21718.95|0
1645091760000|2022-02-17 09:56:00|21722.65|21722.65|21722.62|21722.62|21722.75|21722.75|21722.53|21722.53|0
1645091770000|2022-02-17 09:56:10|21722.59|21722.59|21723.16|21723.16|21723.16|21723.16|21722.59|21722.59|0
1645091780000|2022-02-17 09:56:20|21723.28|21723.28|21724.11|21724.11|21724.17|21724.17|21723.28|21723.28|0
1645091790000|2022-02-17 09:56:30|21724.17|21724.17|21724.69|21724.69|21724.74|21724.74|21724.17|21724.17|0
1645091800000|2022-02-17 09:56:40|21724.77|21724.77|21724.6|21724.6|21724.9|21724.9|21724.6|21724.6|0
1645091810000|2022-02-17 09:56:50|21724.54|21724.54|21724.57|21724.57|21724.63|21724.63|21724.4|21724.4|0
1645091820000|2022-02-17 09:57:00|21724.7|21724.7|21718.55|21718.55|21724.89|21724.89|21718.54|21718.54|0
1645091830000|2022-02-17 09:57:10|21718.5|21718.5|21718.5|21718.5|21718.5|21718.5|21718.22|21718.22|0
1645091840000|2022-02-17 09:57:20|21718.52|21718.52|21718.79|21718.79|21718.84|21718.84|21718.52|21718.52|0
1645091850000|2022-02-17 09:57:30|21718.85|21718.85|21718.96|21718.96|21719.13|21719.13|21718.85|21718.85|0
1645091860000|2022-02-17 09:57:40|21718.87|21718.87|21718.07|21718.07|21718.87|21718.87|21718.07|21718.07|0
1645091870000|2022-02-17 09:57:50|21718.17|21718.17|21718.24|21718.24|21718.42|21718.42|21718.12|21718.12|0
1645091880000|2022-02-17 09:58:00|21718.27|21718.27|21718.75|21718.75|21718.79|21718.79|21718.27|21718.27|0
1645091890000|2022-02-17 09:58:10|21718.71|21718.71|21718.62|21718.62|21718.71|21718.71|21718.6|21718.6|0
1645091900000|2022-02-17 09:58:20|21718.42|21718.42|21718.18|21718.18|21718.42|21718.42|21718.18|21718.18|0
1645091910000|2022-02-17 09:58:30|21718.25|21718.25|21718.1|21718.1|21718.3|21718.3|21718.09|21718.09|0
1645091920000|2022-02-17 09:58:40|21718.03|21718.03|21718.78|21718.78|21718.78|21718.78|21717.99|21717.99|0
1645091930000|2022-02-17 09:58:50|21718.88|21718.88|21719.2|21719.2|21719.2|21719.2|21718.88|21718.88|0
1645091940000|2022-02-17 09:59:00|21719.32|21719.32|21718.16|21718.16|21719.32|21719.32|21718.16|21718.16|0
1645091950000|2022-02-17 09:59:10|21717.92|21717.92|21717.75|21717.75|21717.94|21717.94|21717.75|21717.75|0
1645091960000|2022-02-17 09:59:20|21717.81|21717.81|21718.13|21718.13|21718.32|21718.32|21717.77|21717.77|0
1645091970000|2022-02-17 09:59:30|21718.18|21718.18|21717.35|21717.35|21718.21|21718.21|21717.35|21717.35|0
1645091980000|2022-02-17 09:59:40|21717.29|21717.29|21716.31|21716.31|21717.29|21717.29|21716.24|21716.24|0
1645091990000|2022-02-17 09:59:50|21716.27|21716.27|21716.52|21716.52|21716.52|21716.52|21716.27|21716.27|0
1645092000000|2022-02-17 10:00:00|21716.45|21716.45|21716.44|21716.44|21716.55|21716.55|21716.33|21716.33|0
1645092010000|2022-02-17 10:00:10|21716.5|21716.5|21715.25|21715.25|21716.5|21716.5|21715.24|21715.24|0
1645092020000|2022-02-17 10:00:20|21715.19|21715.19|21714.26|21714.26|21715.19|21715.19|21714.26|21714.26|0
1645092030000|2022-02-17 10:00:30|21714.19|21714.19|21713.28|21713.28|21714.19|21714.19|21713.28|21713.28|0
1645092040000|2022-02-17 10:00:40|21713.26|21713.26|21713.38|21713.38|21713.38|21713.38|21713.17|21713.17|0
1645092060000|2022-02-17 10:01:00|21713.22|21713.22|21713.27|21713.27|21713.35|21713.35|21713.17|21713.17|0
1645092070000|2022-02-17 10:01:10|21713.2|21713.2|21712.8|21712.8|21713.31|21713.31|21712.59|21712.59|0
1645092080000|2022-02-17 10:01:20|21712.7|21712.7|21712.74|21712.74|21712.86|21712.86|21712.59|21712.59|0
1645092090000|2022-02-17 10:01:30|21712.63|21712.63|21712.82|21712.82|21713|21713|21712.41|21712.41|0
1645092100000|2022-02-17 10:01:40|21712.76|21712.76|21712.93|21712.93|21713.03|21713.03|21712.62|21712.62|0
1645092110000|2022-02-17 10:01:50|21712.87|21712.87|21712.91|21712.91|21712.91|21712.91|21712.76|21712.76|0
1645092120000|2022-02-17 10:02:00|21712.89|21712.89|21712.16|21712.16|21713.03|21713.03|21712.16|21712.16|0
1645092130000|2022-02-17 10:02:10|21712.14|21712.14|21712.2|21712.2|21712.22|21712.22|21711.91|21711.91|0
1645092140000|2022-02-17 10:02:20|21712.15|21712.15|21711.13|21711.13|21712.15|21712.15|21711.13|21711.13|0
1645092150000|2022-02-17 10:02:30|21710.97|21710.97|21711.48|21711.48|21711.48|21711.48|21710.97|21710.97|0
1645092160000|2022-02-17 10:02:40|21711.4|21711.4|21711.1|21711.1|21711.4|21711.4|21710.81|21710.81|0
1645092170000|2022-02-17 10:02:50|21711|21711|21710.59|21710.59|21711.02|21711.02|21710.52|21710.52|0
1645092180000|2022-02-17 10:03:00|21710.34|21710.34|21710.12|21710.12|21710.4|21710.4|21710.12|21710.12|0
1645092190000|2022-02-17 10:03:10|21710.22|21710.22|21709.16|21709.16|21710.22|21710.22|21709.16|21709.16|0
1645092200000|2022-02-17 10:03:20|21709.23|21709.23|21708.93|21708.93|21709.23|21709.23|21708.81|21708.81|0
1645092210000|2022-02-17 10:03:30|21708.87|21708.87|21709.3|21709.3|21709.3|21709.3|21708.6|21708.6|0
1645092220000|2022-02-17 10:03:40|21709.25|21709.25|21709.67|21709.67|21709.86|21709.86|21709.25|21709.25|0
1645092230000|2022-02-17 10:03:50|21709.68|21709.68|21709.95|21709.95|21710.04|21710.04|21709.68|21709.68|0
1645092240000|2022-02-17 10:04:00|21709.89|21709.89|21710.07|21710.07|21710.21|21710.21|21709.86|21709.86|0
1645092250000|2022-02-17 10:04:10|21710.13|21710.13|21711.6|21711.6|21711.76|21711.76|21709.94|21709.94|0
1645092260000|2022-02-17 10:04:20|21711.73|21711.73|21711.55|21711.55|21711.8|21711.8|21711.53|21711.53|0
1645092270000|2022-02-17 10:04:30|21711.42|21711.42|21711.21|21711.21|21711.42|21711.42|21710.79|21710.79|0
1645092280000|2022-02-17 10:04:40|21711.03|21711.03|21709.86|21709.86|21711.08|21711.08|21709.86|21709.86|0
1645092290000|2022-02-17 10:04:50|21709.79|21709.79|21709.13|21709.13|21709.79|21709.79|21709|21709|0
1645092300000|2022-02-17 10:05:00|21709|21709|21708.42|21708.42|21709|21709|21708.42|21708.42|0
1645092310000|2022-02-17 10:05:10|21708.55|21708.55|21708.82|21708.82|21708.98|21708.98|21708.55|21708.55|0
1645092320000|2022-02-17 10:05:20|21708.89|21708.89|21708.13|21708.13|21708.89|21708.89|21708.13|21708.13|0
1645092330000|2022-02-17 10:05:30|21708.21|21708.21|21707.34|21707.34|21708.21|21708.21|21707.34|21707.34|0
1645092340000|2022-02-17 10:05:40|21707.52|21707.52|21707.52|21707.52|21707.52|21707.52|21707.16|21707.16|0
1645092350000|2022-02-17 10:05:50|21707.53|21707.53|21708.21|21708.21|21708.28|21708.28|21707.51|21707.51|0
1645092360000|2022-02-17 10:06:00|21708.26|21708.26|21708.64|21708.64|21708.64|21708.64|21708.26|21708.26|0
1645092370000|2022-02-17 10:06:10|21708.59|21708.59|21708.54|21708.54|21708.62|21708.62|21708.54|21708.54|0
1645092380000|2022-02-17 10:06:20|21708.38|21708.38|21708.06|21708.06|21708.4|21708.4|21708.06|21708.06|0
1645092390000|2022-02-17 10:06:30|21707.94|21707.94|21707.78|21707.78|21707.94|21707.94|21707.64|21707.64|0
1645092400000|2022-02-17 10:06:40|21707.89|21707.89|21707.37|21707.37|21707.92|21707.92|21707.37|21707.37|0
1645092410000|2022-02-17 10:06:50|21707.29|21707.29|21706.32|21706.32|21707.29|21707.29|21706.32|21706.32|0
1645092420000|2022-02-17 10:07:00|21706.3|21706.3|21705.83|21705.83|21706.3|21706.3|21705.83|21705.83|0
1645092430000|2022-02-17 10:07:10|21705.81|21705.81|21706.29|21706.29|21706.29|21706.29|21705.77|21705.77|0
1645092440000|2022-02-17 10:07:20|21705.84|21705.84|21705.64|21705.64|21705.91|21705.91|21705.57|21705.57|0
1645092450000|2022-02-17 10:07:30|21705.59|21705.59|21705.3|21705.3|21705.59|21705.59|21705.24|21705.24|0
1645092460000|2022-02-17 10:07:40|21705.38|21705.38|21705.28|21705.28|21705.38|21705.38|21705.23|21705.23|0
1645092470000|2022-02-17 10:07:50|21704.98|21704.98|21703.62|21703.62|21705.16|21705.16|21703.62|21703.62|0
1645092480000|2022-02-17 10:08:00|21703.74|21703.74|21702.16|21702.16|21703.74|21703.74|21701.96|21701.96|0
1645092490000|2022-02-17 10:08:10|21702.13|21702.13|21701.83|21701.83|21702.13|21702.13|21701.61|21701.61|0
1645092500000|2022-02-17 10:08:20|21701.69|21701.69|21701.17|21701.17|21701.98|21701.98|21701.17|21701.17|0
1645092510000|2022-02-17 10:08:30|21700.96|21700.96|21700.74|21700.74|21701.24|21701.24|21700.74|21700.74|0
1645092520000|2022-02-17 10:08:40|21700.8|21700.8|21701.52|21701.52|21701.52|21701.52|21700.8|21700.8|0
1645092530000|2022-02-17 10:08:50|21701.74|21701.74|21701.49|21701.49|21701.94|21701.94|21701.49|21701.49|0
1645092540000|2022-02-17 10:09:00|21700.89|21700.89|21700.59|21700.59|21701.16|21701.16|21700.54|21700.54|0
1645092550000|2022-02-17 10:09:10|21700.65|21700.65|21700.32|21700.32|21700.97|21700.97|21700.16|21700.16|0
1645092560000|2022-02-17 10:09:20|21700.38|21700.38|21700.47|21700.47|21700.47|21700.47|21700.33|21700.33|0
1645092570000|2022-02-17 10:09:30|21700.54|21700.54|21700.52|21700.52|21700.54|21700.54|21700.35|21700.35|0
1645092580000|2022-02-17 10:09:40|21700.54|21700.54|21700.8|21700.8|21700.8|21700.8|21700.12|21700.12|0
1645092590000|2022-02-17 10:09:50|21700.67|21700.67|21701.01|21701.01|21701.01|21701.01|21700.59|21700.59|0
1645092600000|2022-02-17 10:10:00|21701.04|21701.04|21701.21|21701.21|21701.26|21701.26|21701.04|21701.04|0
1645092610000|2022-02-17 10:10:10|21701.13|21701.13|21701.34|21701.34|21701.55|21701.55|21701.13|21701.13|0
1645092620000|2022-02-17 10:10:20|21701.41|21701.41|21700.87|21700.87|21701.41|21701.41|21700.87|21700.87|0
1645092630000|2022-02-17 10:10:30|21700.73|21700.73|21700.86|21700.86|21700.97|21700.97|21700.65|21700.65|0
1645092640000|2022-02-17 10:10:40|21700.74|21700.74|21700.84|21700.84|21700.84|21700.84|21700.61|21700.61|0
1645092650000|2022-02-17 10:10:50|21700.94|21700.94|21701.45|21701.45|21701.45|21701.45|21700.94|21700.94|0
1645092660000|2022-02-17 10:11:00|21701.42|21701.42|21701.39|21701.39|21701.53|21701.53|21701.26|21701.26|0
1645092670000|2022-02-17 10:11:10|21701.34|21701.34|21701.49|21701.49|21701.58|21701.58|21701.14|21701.14|0
1645092680000|2022-02-17 10:11:20|21701.67|21701.67|21701.73|21701.73|21701.8|21701.8|21701.5|21701.5|0
1645092690000|2022-02-17 10:11:30|21701.81|21701.81|21702.64|21702.64|21702.8|21702.8|21701.61|21701.61|0
1645092700000|2022-02-17 10:11:40|21702.71|21702.71|21702.89|21702.89|21702.89|21702.89|21702.54|21702.54|0
1645092710000|2022-02-17 10:11:50|21702.91|21702.91|21703.33|21703.33|21703.33|21703.33|21702.86|21702.86|0
1645092720000|2022-02-17 10:12:00|21703.43|21703.43|21703.98|21703.98|21703.98|21703.98|21703.38|21703.38|0
1645092730000|2022-02-17 10:12:10|21703.91|21703.91|21704.09|21704.09|21704.09|21704.09|21703.91|21703.91|0
1645092740000|2022-02-17 10:12:20|21704.03|21704.03|21704.1|21704.1|21704.14|21704.14|21704.03|21704.03|0
1645092750000|2022-02-17 10:12:30|21704.25|21704.25|21704.37|21704.37|21704.39|21704.39|21704.09|21704.09|0
1645092760000|2022-02-17 10:12:40|21704.4|21704.4|21704.41|21704.41|21704.63|21704.63|21704.4|21704.4|0
1645092770000|2022-02-17 10:12:50|21704.34|21704.34|21704.76|21704.76|21704.76|21704.76|21704.26|21704.26|0
1645092780000|2022-02-17 10:13:00|21704.73|21704.73|21705.47|21705.47|21705.47|21705.47|21704.73|21704.73|0
1645092790000|2022-02-17 10:13:10|21705.67|21705.67|21707.16|21707.16|21707.29|21707.29|21705.67|21705.67|0
1645092800000|2022-02-17 10:13:20|21707.12|21707.12|21707.27|21707.27|21707.34|21707.34|21707.03|21707.03|0
1645092810000|2022-02-17 10:13:30|21707.41|21707.41|21707.22|21707.22|21707.41|21707.41|21706.88|21706.88|0
1645092820000|2022-02-17 10:13:40|21707.1|21707.1|21707.35|21707.35|21707.44|21707.44|21706.94|21706.94|0
1645092830000|2022-02-17 10:13:50|21707.36|21707.36|21707.98|21707.98|21707.98|21707.98|21706.61|21706.61|0
1645092840000|2022-02-17 10:14:00|21708.04|21708.04|21708.15|21708.15|21708.38|21708.38|21708.04|21708.04|0
1645092850000|2022-02-17 10:14:10|21708.26|21708.26|21708.5|21708.5|21708.55|21708.55|21708.26|21708.26|0
1645092860000|2022-02-17 10:14:20|21708.62|21708.62|21708.81|21708.81|21708.99|21708.99|21708.53|21708.53|0
1645092870000|2022-02-17 10:14:30|21708.89|21708.89|21709.39|21709.39|21709.39|21709.39|21708.89|21708.89|0
1645092880000|2022-02-17 10:14:40|21709.09|21709.09|21709.38|21709.38|21709.38|21709.38|21709.09|21709.09|0
1645092890000|2022-02-17 10:14:50|21709.29|21709.29|21709.8|21709.8|21709.88|21709.88|21709.27|21709.27|0
1645092900000|2022-02-17 10:15:00|21709.83|21709.83|21710|21710|21710.25|21710.25|21709.83|21709.83|0
1645092910000|2022-02-17 10:15:10|21709.95|21709.95|21711.42|21711.42|21711.53|21711.53|21709.95|21709.95|0
1645092920000|2022-02-17 10:15:20|21711.47|21711.47|21711.95|21711.95|21711.95|21711.95|21711.47|21711.47|0
1645092930000|2022-02-17 10:15:30|21712.08|21712.08|21712.89|21712.89|21712.92|21712.92|21712.08|21712.08|0
1645092940000|2022-02-17 10:15:40|21713.11|21713.11|21713.31|21713.31|21713.31|21713.31|21712.88|21712.88|0
1645092950000|2022-02-17 10:15:50|21713.35|21713.35|21714.48|21714.48|21714.48|21714.48|21713.35|21713.35|0
1645092960000|2022-02-17 10:16:00|21714.42|21714.42|21715.58|21715.58|21715.68|21715.68|21714.38|21714.38|0
1645092970000|2022-02-17 10:16:10|21715.49|21715.49|21715.35|21715.35|21715.49|21715.49|21715.35|21715.35|0
1645092980000|2022-02-17 10:16:20|21715.38|21715.38|21716.82|21716.82|21716.82|21716.82|21715.38|21715.38|0
1645092990000|2022-02-17 10:16:30|21716.86|21716.86|21717.54|21717.54|21717.65|21717.65|21716.8|21716.8|0
1645093000000|2022-02-17 10:16:40|21717.48|21717.48|21717.41|21717.41|21717.55|21717.55|21717.38|21717.38|0
1645093010000|2022-02-17 10:16:50|21717.52|21717.52|21717.81|21717.81|21717.92|21717.92|21717.36|21717.36|0
1645093020000|2022-02-17 10:17:00|21717.84|21717.84|21718.03|21718.03|21718.19|21718.19|21717.84|21717.84|0
1645093030000|2022-02-17 10:17:10|21717.95|21717.95|21718.31|21718.31|21718.31|21718.31|21717.79|21717.79|0
1645093040000|2022-02-17 10:17:20|21718.36|21718.36|21718.54|21718.54|21718.73|21718.73|21718.24|21718.24|0
1645093050000|2022-02-17 10:17:30|21718.74|21718.74|21718.52|21718.52|21718.89|21718.89|21718.52|21718.52|0
1645093060000|2022-02-17 10:17:40|21718.6|21718.6|21719.11|21719.11|21719.11|21719.11|21718.6|21718.6|0
1645093070000|2022-02-17 10:17:50|21719.19|21719.19|21719.56|21719.56|21719.77|21719.77|21719.19|21719.19|0
1645093080000|2022-02-17 10:18:00|21719.47|21719.47|21719.97|21719.97|21719.97|21719.97|21719.47|21719.47|0
1645093090000|2022-02-17 10:18:10|21719.76|21719.76|21719.14|21719.14|21719.76|21719.76|21719.11|21719.11|0
1645093100000|2022-02-17 10:18:20|21719.05|21719.05|21719.13|21719.13|21719.39|21719.39|21719.05|21719.05|0
1645093110000|2022-02-17 10:18:30|21719.07|21719.07|21718.56|21718.56|21719.09|21719.09|21718.51|21718.51|0
1645093120000|2022-02-17 10:18:40|21718.51|21718.51|21718.54|21718.54|21718.75|21718.75|21718.45|21718.45|0
1645093130000|2022-02-17 10:18:50|21718.48|21718.48|21718.17|21718.17|21718.67|21718.67|21718.17|21718.17|0
1645093140000|2022-02-17 10:19:00|21718.14|21718.14|21717.86|21717.86|21718.16|21718.16|21717.76|21717.76|0
1645093150000|2022-02-17 10:19:10|21717.79|21717.79|21717.32|21717.32|21717.79|21717.79|21717.11|21717.11|0
1645093160000|2022-02-17 10:19:20|21717.2|21717.2|21716.91|21716.91|21717.51|21717.51|21716.74|21716.74|0
1645093170000|2022-02-17 10:19:30|21716.84|21716.84|21716.3|21716.3|21717|21717|21716.3|21716.3|0
1645093180000|2022-02-17 10:19:40|21716.36|21716.36|21716.35|21716.35|21716.52|21716.52|21716.28|21716.28|0
1645093190000|2022-02-17 10:19:50|21716.06|21716.06|21715.54|21715.54|21716.14|21716.14|21715.54|21715.54|0
1645093200000|2022-02-17 10:20:00|21715.65|21715.65|21715.59|21715.59|21715.86|21715.86|21715.57|21715.57|0
1645093210000|2022-02-17 10:20:10|21715.78|21715.78|21715.49|21715.49|21716.04|21716.04|21715.49|21715.49|0
1645093220000|2022-02-17 10:20:20|21715.54|21715.54|21715.29|21715.29|21715.54|21715.54|21715.18|21715.18|0
1645093230000|2022-02-17 10:20:30|21715.36|21715.36|21714.74|21714.74|21715.36|21715.36|21714.71|21714.71|0
1645093240000|2022-02-17 10:20:40|21714.68|21714.68|21714.68|21714.68|21714.92|21714.92|21714.68|21714.68|0
1645093250000|2022-02-17 10:20:50|21714.52|21714.52|21714.42|21714.42|21714.52|21714.52|21714.42|21714.42|0
1645093260000|2022-02-17 10:21:00|21714.13|21714.13|21713.7|21713.7|21714.13|21714.13|21713.7|21713.7|0
1645093270000|2022-02-17 10:21:10|21713.65|21713.65|21712.98|21712.98|21713.68|21713.68|21712.98|21712.98|0
1645093280000|2022-02-17 10:21:20|21712.92|21712.92|21712.42|21712.42|21712.92|21712.92|21712.42|21712.42|0
1645093290000|2022-02-17 10:21:30|21712.46|21712.46|21713.04|21713.04|21713.04|21713.04|21712.26|21712.26|0
1645093300000|2022-02-17 10:21:40|21713.18|21713.18|21712.74|21712.74|21713.29|21713.29|21712.74|21712.74|0
1645093310000|2022-02-17 10:21:50|21712.68|21712.68|21712.97|21712.97|21712.97|21712.97|21712.45|21712.45|0
1645093320000|2022-02-17 10:22:00|21713.23|21713.23|21712.81|21712.81|21713.23|21713.23|21712.79|21712.79|0
1645093330000|2022-02-17 10:22:10|21712.74|21712.74|21713.34|21713.34|21713.34|21713.34|21712.66|21712.66|0
1645093340000|2022-02-17 10:22:20|21713.2|21713.2|21713.16|21713.16|21713.23|21713.23|21712.86|21712.86|0
1645093350000|2022-02-17 10:22:30|21713.18|21713.18|21712.8|21712.8|21713.18|21713.18|21712.8|21712.8|0
1645093360000|2022-02-17 10:22:40|21712.9|21712.9|21713.4|21713.4|21713.4|21713.4|21712.9|21712.9|0
1645093370000|2022-02-17 10:22:50|21713.34|21713.34|21713.17|21713.17|21713.37|21713.37|21713.11|21713.11|0
1645093380000|2022-02-17 10:23:00|21713.14|21713.14|21713.14|21713.14|21713.14|21713.14|21712.94|21712.94|0
1645093390000|2022-02-17 10:23:10|21713.08|21713.08|21714.92|21714.92|21714.92|21714.92|21713.08|21713.08|0
1645093400000|2022-02-17 10:23:20|21714.98|21714.98|21715.26|21715.26|21715.57|21715.57|21714.91|21714.91|0
1645093410000|2022-02-17 10:23:30|21715.18|21715.18|21715.21|21715.21|21715.42|21715.42|21715.16|21715.16|0
1645093420000|2022-02-17 10:23:40|21715.3|21715.3|21715.51|21715.51|21715.59|21715.59|21715.3|21715.3|0
1645093430000|2022-02-17 10:23:50|21715.49|21715.49|21716.33|21716.33|21716.33|21716.33|21715.44|21715.44|0
1645093440000|2022-02-17 10:24:00|21716.28|21716.28|21716.54|21716.54|21716.54|21716.54|21716.28|21716.28|0
1645093450000|2022-02-17 10:24:10|21716.52|21716.52|21716.27|21716.27|21716.52|21716.52|21716.19|21716.19|0
1645093460000|2022-02-17 10:24:20|21716.13|21716.13|21716.2|21716.2|21716.2|21716.2|21716.13|21716.13|0
1645093470000|2022-02-17 10:24:30|21716.13|21716.13|21716.27|21716.27|21716.27|21716.27|21716.13|21716.13|0
1645093480000|2022-02-17 10:24:40|21716.21|21716.21|21716.47|21716.47|21716.47|21716.47|21716.21|21716.21|0
1645093490000|2022-02-17 10:24:50|21716.59|21716.59|21716.09|21716.09|21716.63|21716.63|21716.09|21716.09|0
1645093500000|2022-02-17 10:25:00|21715.97|21715.97|21717.04|21717.04|21717.04|21717.04|21715.97|21715.97|0
1645093510000|2022-02-17 10:25:10|21717.07|21717.07|21717.14|21717.14|21717.25|21717.25|21717|21717|0
1645093520000|2022-02-17 10:25:20|21717.23|21717.23|21717.48|21717.48|21717.48|21717.48|21717.2|21717.2|0
1645093530000|2022-02-17 10:25:30|21717.41|21717.41|21718.02|21718.02|21718.05|21718.05|21717.3|21717.3|0
1645093540000|2022-02-17 10:25:40|21717.93|21717.93|21718.82|21718.82|21718.82|21718.82|21717.93|21717.93|0
1645093550000|2022-02-17 10:25:50|21718.83|21718.83|21720.16|21720.16|21720.16|21720.16|21718.83|21718.83|0
1645093560000|2022-02-17 10:26:00|21720.09|21720.09|21720.92|21720.92|21720.92|21720.92|21720.09|21720.09|0
1645093570000|2022-02-17 10:26:10|21721.15|21721.15|21722.7|21722.7|21722.7|21722.7|21721.15|21721.15|0
1645093580000|2022-02-17 10:26:20|21722.76|21722.76|21724.31|21724.31|21724.31|21724.31|21722.76|21722.76|0
1645093590000|2022-02-17 10:26:30|21724.17|21724.17|21724.36|21724.36|21724.47|21724.47|21724.17|21724.17|0
1645093600000|2022-02-17 10:26:40|21724.42|21724.42|21724.27|21724.27|21724.42|21724.42|21724.13|21724.13|0
1645093610000|2022-02-17 10:26:50|21724.37|21724.37|21724.9|21724.9|21724.9|21724.9|21724.37|21724.37|0
1645093620000|2022-02-17 10:27:00|21724.87|21724.87|21725.45|21725.45|21725.45|21725.45|21724.87|21724.87|0
1645093630000|2022-02-17 10:27:10|21725.25|21725.25|21726.39|21726.39|21726.39|21726.39|21725.25|21725.25|0
1645093640000|2022-02-17 10:27:20|21726.25|21726.25|21726.43|21726.43|21726.46|21726.46|21726.25|21726.25|0
1645093650000|2022-02-17 10:27:30|21726.42|21726.42|21726.99|21726.99|21726.99|21726.99|21726.42|21726.42|0
1645093660000|2022-02-17 10:27:40|21727.11|21727.11|21727.23|21727.23|21727.35|21727.35|21727.01|21727.01|0
1645093670000|2022-02-17 10:27:50|21727.17|21727.17|21727.11|21727.11|21727.41|21727.41|21727.11|21727.11|0
1645093680000|2022-02-17 10:28:00|21727.07|21727.07|21726.88|21726.88|21727.17|21727.17|21726.8|21726.8|0
1645093690000|2022-02-17 10:28:10|21726.94|21726.94|21726.43|21726.43|21727.03|21727.03|21726.37|21726.37|0
1645093700000|2022-02-17 10:28:20|21726.33|21726.33|21726.44|21726.44|21726.44|21726.44|21726.05|21726.05|0
1645093710000|2022-02-17 10:28:30|21726.24|21726.24|21726.46|21726.46|21726.55|21726.55|21726.24|21726.24|0
1645093720000|2022-02-17 10:28:40|21726.38|21726.38|21725.88|21725.88|21726.38|21726.38|21725.8|21725.8|0
1645093730000|2022-02-17 10:28:50|21725.79|21725.79|21725.72|21725.72|21726.24|21726.24|21725.43|21725.43|0
1645093740000|2022-02-17 10:29:00|21725.45|21725.45|21725.51|21725.51|21725.58|21725.58|21725.25|21725.25|0
1645093750000|2022-02-17 10:29:10|21725.4|21725.4|21725.76|21725.76|21725.76|21725.76|21725.35|21725.35|0
1645093760000|2022-02-17 10:29:20|21725.73|21725.73|21725.61|21725.61|21725.83|21725.83|21725.52|21725.52|0
1645093770000|2022-02-17 10:29:30|21725.59|21725.59|21725.3|21725.3|21725.59|21725.59|21725.29|21725.29|0
1645093780000|2022-02-17 10:29:40|21725.33|21725.33|21725.5|21725.5|21725.5|21725.5|21725.26|21725.26|0
1645093790000|2022-02-17 10:29:50|21725.54|21725.54|21725.46|21725.46|21725.57|21725.57|21725.46|21725.46|0
1645093800000|2022-02-17 10:30:00|21725.57|21725.57|21725.77|21725.77|21725.82|21725.82|21725.3|21725.3|0
1645093810000|2022-02-17 10:30:10|21725.65|21725.65|21724.55|21724.55|21725.65|21725.65|21724.55|21724.55|0
1645093820000|2022-02-17 10:30:20|21724.16|21724.16|21725.44|21725.44|21725.44|21725.44|21724.16|21724.16|0
1645093830000|2022-02-17 10:30:30|21725.61|21725.61|21725.85|21725.85|21725.98|21725.98|21725.43|21725.43|0
1645093840000|2022-02-17 10:30:40|21725.96|21725.96|21726.47|21726.47|21726.66|21726.66|21725.96|21725.96|0
1645093850000|2022-02-17 10:30:50|21726.41|21726.41|21726.65|21726.65|21726.76|21726.76|21726.3|21726.3|0
1645093860000|2022-02-17 10:31:00|21726.79|21726.79|21726.97|21726.97|21726.97|21726.97|21726.71|21726.71|0
1645093870000|2022-02-17 10:31:10|21727.05|21727.05|21727.1|21727.1|21727.26|21727.26|21727.05|21727.05|0
1645093880000|2022-02-17 10:31:20|21727.23|21727.23|21727.84|21727.84|21728.08|21728.08|21727.23|21727.23|0
1645093890000|2022-02-17 10:31:30|21727.95|21727.95|21727.9|21727.9|21727.98|21727.98|21727.84|21727.84|0
1645093900000|2022-02-17 10:31:40|21728.04|21728.04|21728.31|21728.31|21728.37|21728.37|21728.04|21728.04|0
1645093910000|2022-02-17 10:31:50|21728.12|21728.12|21728.04|21728.04|21728.12|21728.12|21728.04|21728.04|0
1645093920000|2022-02-17 10:32:00|21728.15|21728.15|21728.52|21728.52|21728.52|21728.52|21728.14|21728.14|0
1645093930000|2022-02-17 10:32:10|21728.59|21728.59|21729.33|21729.33|21729.39|21729.39|21728.59|21728.59|0
1645093940000|2022-02-17 10:32:20|21729.26|21729.26|21729.8|21729.8|21729.8|21729.8|21729.26|21729.26|0
1645093950000|2022-02-17 10:32:30|21729.86|21729.86|21730.64|21730.64|21730.64|21730.64|21729.86|21729.86|0
1645093960000|2022-02-17 10:32:40|21730.59|21730.59|21731.08|21731.08|21731.08|21731.08|21730.55|21730.55|0
1645093970000|2022-02-17 10:32:50|21731.15|21731.15|21731.6|21731.6|21731.6|21731.6|21731.15|21731.15|0
1645093980000|2022-02-17 10:33:00|21731.65|21731.65|21731.92|21731.92|21731.92|21731.92|21731.65|21731.65|0
1645093990000|2022-02-17 10:33:10|21731.99|21731.99|21732.34|21732.34|21732.39|21732.39|21731.99|21731.99|0
1645094000000|2022-02-17 10:33:20|21732.22|21732.22|21732.09|21732.09|21732.22|21732.22|21731.96|21731.96|0
1645094010000|2022-02-17 10:33:30|21732.06|21732.06|21731.94|21731.94|21732.23|21732.23|21731.94|21731.94|0
1645094020000|2022-02-17 10:33:40|21731.86|21731.86|21732.06|21732.06|21732.38|21732.38|21731.86|21731.86|0
1645094030000|2022-02-17 10:33:50|21731.94|21731.94|21732.85|21732.85|21732.85|21732.85|21731.94|21731.94|0
1645094040000|2022-02-17 10:34:00|21732.89|21732.89|21733.31|21733.31|21733.31|21733.31|21732.82|21732.82|0
1645094050000|2022-02-17 10:34:10|21733.41|21733.41|21733.46|21733.46|21733.55|21733.55|21733.32|21733.32|0
1645094060000|2022-02-17 10:34:20|21733.43|21733.43|21733.69|21733.69|21733.74|21733.74|21733.36|21733.36|0
1645094070000|2022-02-17 10:34:30|21733.76|21733.76|21733.85|21733.85|21733.92|21733.92|21733.76|21733.76|0
1645094080000|2022-02-17 10:34:40|21733.96|21733.96|21734.94|21734.94|21734.94|21734.94|21733.96|21733.96|0
1645094090000|2022-02-17 10:34:50|21735.05|21735.05|21735.53|21735.53|21735.53|21735.53|21735.05|21735.05|0
1645094100000|2022-02-17 10:35:00|21735.58|21735.58|21736.55|21736.55|21736.59|21736.59|21735.46|21735.46|0
1645094110000|2022-02-17 10:35:10|21736.65|21736.65|21737.32|21737.32|21737.32|21737.32|21736.65|21736.65|0
1645094120000|2022-02-17 10:35:20|21737.03|21737.03|21737.29|21737.29|21737.37|21737.37|21737.03|21737.03|0
1645094130000|2022-02-17 10:35:30|21737.39|21737.39|21737.88|21737.88|21737.95|21737.95|21737.39|21737.39|0
1645094140000|2022-02-17 10:35:40|21737.95|21737.95|21737.79|21737.79|21738.09|21738.09|21737.54|21737.54|0
1645094150000|2022-02-17 10:35:50|21737.89|21737.89|21738.06|21738.06|21738.06|21738.06|21737.83|21737.83|0
1645094160000|2022-02-17 10:36:00|21738|21738|21737.74|21737.74|21738.15|21738.15|21737.74|21737.74|0
1645094170000|2022-02-17 10:36:10|21737.71|21737.71|21737.15|21737.15|21737.71|21737.71|21737.15|21737.15|0
1645094180000|2022-02-17 10:36:20|21737.08|21737.08|21736.58|21736.58|21737.08|21737.08|21736.58|21736.58|0
1645094190000|2022-02-17 10:36:30|21736.77|21736.77|21737.13|21737.13|21737.15|21737.15|21736.77|21736.77|0
1645094200000|2022-02-17 10:36:40|21737.19|21737.19|21737.39|21737.39|21737.39|21737.39|21737.07|21737.07|0
1645094210000|2022-02-17 10:36:50|21737.33|21737.33|21737.53|21737.53|21737.6|21737.6|21737.33|21737.33|0
1645094220000|2022-02-17 10:37:00|21737.55|21737.55|21737.84|21737.84|21737.86|21737.86|21737.55|21737.55|0
1645094230000|2022-02-17 10:37:10|21737.94|21737.94|21738.56|21738.56|21738.56|21738.56|21737.94|21737.94|0
1645094240000|2022-02-17 10:37:20|21738.5|21738.5|21738.54|21738.54|21738.62|21738.62|21738.47|21738.47|0
1645094250000|2022-02-17 10:37:30|21738.7|21738.7|21739.26|21739.26|21739.26|21739.26|21738.63|21738.63|0
1645094260000|2022-02-17 10:37:40|21739.32|21739.32|21739.59|21739.59|21739.59|21739.59|21739.32|21739.32|0
1645094270000|2022-02-17 10:37:50|21739.65|21739.65|21739.47|21739.47|21739.65|21739.65|21739.47|21739.47|0
1645094280000|2022-02-17 10:38:00|21739.26|21739.26|21739.18|21739.18|21739.31|21739.31|21738.93|21738.93|0
1645094290000|2022-02-17 10:38:10|21739.12|21739.12|21739.2|21739.2|21739.32|21739.32|21739.12|21739.12|0
1645094300000|2022-02-17 10:38:20|21739.18|21739.18|21739.14|21739.14|21739.25|21739.25|21739.14|21739.14|0
1645094310000|2022-02-17 10:38:30|21739.2|21739.2|21739.3|21739.3|21739.3|21739.3|21739.11|21739.11|0
1645094320000|2022-02-17 10:38:40|21739.37|21739.37|21739.82|21739.82|21739.82|21739.82|21739.24|21739.24|0
1645094330000|2022-02-17 10:38:50|21739.89|21739.89|21741.39|21741.39|21741.39|21741.39|21739.89|21739.89|0
1645094340000|2022-02-17 10:39:00|21741.57|21741.57|21742.19|21742.19|21742.19|21742.19|21741.57|21741.57|0
1645094350000|2022-02-17 10:39:10|21742.26|21742.26|21741.98|21741.98|21742.36|21742.36|21741.98|21741.98|0
1645094360000|2022-02-17 10:39:20|21741.8|21741.8|21741.92|21741.92|21741.92|21741.92|21741.8|21741.8|0
1645094370000|2022-02-17 10:39:30|21741.84|21741.84|21742.17|21742.17|21742.27|21742.27|21741.84|21741.84|0
1645094380000|2022-02-17 10:39:40|21742.29|21742.29|21742.39|21742.39|21742.57|21742.57|21742.29|21742.29|0
1645094390000|2022-02-17 10:39:50|21742.43|21742.43|21743.11|21743.11|21743.17|21743.17|21742.42|21742.42|0
1645094400000|2022-02-17 10:40:00|21743.16|21743.16|21743.03|21743.03|21743.31|21743.31|21742.99|21742.99|0
1645094410000|2022-02-17 10:40:10|21743.44|21743.44|21742.92|21742.92|21743.44|21743.44|21742.92|21742.92|0
1645094420000|2022-02-17 10:40:20|21742.85|21742.85|21742.93|21742.93|21742.93|21742.93|21742.82|21742.82|0
1645094430000|2022-02-17 10:40:30|21742.85|21742.85|21743.26|21743.26|21743.26|21743.26|21742.76|21742.76|0
1645094440000|2022-02-17 10:40:40|21743.5|21743.5|21743.41|21743.41|21743.56|21743.56|21743.34|21743.34|0
1645094450000|2022-02-17 10:40:50|21743.25|21743.25|21743.05|21743.05|21743.3|21743.3|21742.93|21742.93|0
1645094460000|2022-02-17 10:41:00|21743.07|21743.07|21743|21743|21743.23|21743.23|21743|21743|0
1645094470000|2022-02-17 10:41:10|21742.93|21742.93|21744.09|21744.09|21744.09|21744.09|21742.93|21742.93|0
1645094480000|2022-02-17 10:41:20|21744.15|21744.15|21744.94|21744.94|21744.94|21744.94|21744.15|21744.15|0
1645094490000|2022-02-17 10:41:30|21745.15|21745.15|21745.86|21745.86|21745.86|21745.86|21745.11|21745.11|0
1645094500000|2022-02-17 10:41:40|21746.11|21746.11|21745.88|21745.88|21746.23|21746.23|21745.88|21745.88|0
1645094510000|2022-02-17 10:41:50|21745.89|21745.89|21746.24|21746.24|21746.24|21746.24|21745.53|21745.53|0
1645094520000|2022-02-17 10:42:00|21746.29|21746.29|21746.24|21746.24|21746.35|21746.35|21746.22|21746.22|0
1645094530000|2022-02-17 10:42:10|21746.19|21746.19|21747.66|21747.66|21747.73|21747.73|21746.19|21746.19|0
1645094540000|2022-02-17 10:42:20|21747.73|21747.73|21748.18|21748.18|21748.18|21748.18|21747.63|21747.63|0
1645094550000|2022-02-17 10:42:30|21748.23|21748.23|21748.69|21748.69|21748.69|21748.69|21748.11|21748.11|0
1645094560000|2022-02-17 10:42:40|21748.72|21748.72|21749.07|21749.07|21749.07|21749.07|21748.72|21748.72|0
1645094570000|2022-02-17 10:42:50|21749.25|21749.25|21748.94|21748.94|21749.25|21749.25|21748.89|21748.89|0
1645094580000|2022-02-17 10:43:00|21749.05|21749.05|21749.34|21749.34|21749.34|21749.34|21748.93|21748.93|0
1645094590000|2022-02-17 10:43:10|21750.11|21750.11|21751.49|21751.49|21751.49|21751.49|21750.11|21750.11|0
1645094600000|2022-02-17 10:43:20|21751.44|21751.44|21751.84|21751.84|21751.84|21751.84|21751.44|21751.44|0
1645094610000|2022-02-17 10:43:30|21751.7|21751.7|21752.84|21752.84|21752.84|21752.84|21751.7|21751.7|0
1645094620000|2022-02-17 10:43:40|21753.02|21753.02|21753.19|21753.19|21753.53|21753.53|21753.02|21753.02|0
1645094630000|2022-02-17 10:43:50|21753.36|21753.36|21755.47|21755.47|21755.47|21755.47|21753.07|21753.07|0
1645094640000|2022-02-17 10:44:00|21755.64|21755.64|21755.89|21755.89|21756.28|21756.28|21755.64|21755.64|0
1645094650000|2022-02-17 10:44:10|21755.96|21755.96|21756.32|21756.32|21756.38|21756.38|21755.96|21755.96|0
1645094660000|2022-02-17 10:44:20|21756.5|21756.5|21758.11|21758.11|21758.11|21758.11|21756.5|21756.5|0
1645094670000|2022-02-17 10:44:30|21758.25|21758.25|21758.22|21758.22|21758.34|21758.34|21757.86|21757.86|0
1645094680000|2022-02-17 10:44:40|21758.18|21758.18|21760.06|21760.06|21760.06|21760.06|21758.18|21758.18|0
1645094690000|2022-02-17 10:44:50|21760.09|21760.09|21761.2|21761.2|21761.24|21761.24|21760.09|21760.09|0
1645094700000|2022-02-17 10:45:00|21761.25|21761.25|21762.18|21762.18|21763.68|21763.68|21761.25|21761.25|0
1645094710000|2022-02-17 10:45:10|21762.22|21762.22|21762.13|21762.13|21762.32|21762.32|21761.99|21761.99|0
1645094720000|2022-02-17 10:45:20|21762.01|21762.01|21762.96|21762.96|21763.04|21763.04|21762.01|21762.01|0
1645094730000|2022-02-17 10:45:30|21762.92|21762.92|21763.12|21763.12|21763.26|21763.26|21762.91|21762.91|0
1645094740000|2022-02-17 10:45:40|21763.1|21763.1|21762.67|21762.67|21763.17|21763.17|21762.67|21762.67|0
1645094750000|2022-02-17 10:45:50|21762.72|21762.72|21762.66|21762.66|21762.72|21762.72|21762.66|21762.66|0
1645094760000|2022-02-17 10:46:00|21762.6|21762.6|21762.53|21762.53|21762.6|21762.6|21762.3|21762.3|0
1645094770000|2022-02-17 10:46:10|21762.64|21762.64|21762.83|21762.83|21762.83|21762.83|21762.64|21762.64|0
1645094780000|2022-02-17 10:46:20|21762.72|21762.72|21762.9|21762.9|21762.9|21762.9|21762.72|21762.72|0
1645094790000|2022-02-17 10:46:30|21762.95|21762.95|21763.36|21763.36|21763.42|21763.42|21762.95|21762.95|0
1645094800000|2022-02-17 10:46:40|21763.3|21763.3|21763.35|21763.35|21763.42|21763.42|21763.24|21763.24|0
1645094810000|2022-02-17 10:46:50|21763.43|21763.43|21763.49|21763.49|21763.55|21763.55|21763.33|21763.33|0
1645094820000|2022-02-17 10:47:00|21763.5|21763.5|21763.67|21763.67|21763.86|21763.86|21763.5|21763.5|0
1645094830000|2022-02-17 10:47:10|21763.75|21763.75|21764.45|21764.45|21764.46|21764.46|21763.54|21763.54|0
1645094840000|2022-02-17 10:47:20|21764.52|21764.52|21764.84|21764.84|21765.25|21765.25|21764.52|21764.52|0
1645094850000|2022-02-17 10:47:30|21764.87|21764.87|21764.87|21764.87|21764.91|21764.91|21764.72|21764.72|0
1645094860000|2022-02-17 10:47:40|21764.8|21764.8|21765.14|21765.14|21765.14|21765.14|21764.8|21764.8|0
1645094870000|2022-02-17 10:47:50|21765.09|21765.09|21765.03|21765.03|21765.14|21765.14|21764.9|21764.9|0
1645094880000|2022-02-17 10:48:00|21764.99|21764.99|21765.51|21765.51|21765.51|21765.51|21764.99|21764.99|0
1645094890000|2022-02-17 10:48:10|21765.64|21765.64|21765.96|21765.96|21765.96|21765.96|21765.64|21765.64|0
1645094900000|2022-02-17 10:48:20|21765.89|21765.89|21765.33|21765.33|21765.89|21765.89|21765.33|21765.33|0
1645094910000|2022-02-17 10:48:30|21765.26|21765.26|21765.27|21765.27|21765.39|21765.39|21765.26|21765.26|0
1645094920000|2022-02-17 10:48:40|21765.23|21765.23|21766.38|21766.38|21766.38|21766.38|21765.08|21765.08|0
1645094930000|2022-02-17 10:48:50|21766.43|21766.43|21766.71|21766.71|21767.05|21767.05|21766.43|21766.43|0
1645094940000|2022-02-17 10:49:00|21766.66|21766.66|21767.45|21767.45|21767.45|21767.45|21766.43|21766.43|0
1645094950000|2022-02-17 10:49:10|21767.5|21767.5|21768.17|21768.17|21768.24|21768.24|21767.5|21767.5|0
1645094960000|2022-02-17 10:49:20|21768.23|21768.23|21768.7|21768.7|21768.7|21768.7|21768.19|21768.19|0
1645094970000|2022-02-17 10:49:30|21768.84|21768.84|21768.51|21768.51|21768.84|21768.84|21768.51|21768.51|0
1645094980000|2022-02-17 10:49:40|21768.56|21768.56|21768.83|21768.83|21768.83|21768.83|21768.56|21768.56|0
1645094990000|2022-02-17 10:49:50|21768.88|21768.88|21769.1|21769.1|21769.1|21769.1|21768.82|21768.82|0
1645095000000|2022-02-17 10:50:00|21769.13|21769.13|21769.67|21769.67|21769.69|21769.69|21769.13|21769.13|0
1645095010000|2022-02-17 10:50:10|21769.54|21769.54|21770.09|21770.09|21770.27|21770.27|21769.44|21769.44|0
1645095020000|2022-02-17 10:50:20|21770.17|21770.17|21770.07|21770.07|21770.33|21770.33|21769.89|21769.89|0
1645095030000|2022-02-17 10:50:30|21770.2|21770.2|21770.91|21770.91|21771|21771|21770.12|21770.12|0
1645095040000|2022-02-17 10:50:40|21770.98|21770.98|21771.6|21771.6|21771.67|21771.67|21770.98|21770.98|0
1645095050000|2022-02-17 10:50:50|21771.53|21771.53|21772.14|21772.14|21772.14|21772.14|21771.53|21771.53|0
1645095060000|2022-02-17 10:51:00|21772.1|21772.1|21771.89|21771.89|21772.19|21772.19|21771.86|21771.86|0
1645095070000|2022-02-17 10:51:10|21771.96|21771.96|21771.79|21771.79|21771.96|21771.96|21771.5|21771.5|0
1645095080000|2022-02-17 10:51:20|21771.81|21771.81|21771.77|21771.77|21771.86|21771.86|21771.6|21771.6|0
1645095090000|2022-02-17 10:51:30|21771.73|21771.73|21771.9|21771.9|21772.2|21772.2|21771.65|21771.65|0
1645095100000|2022-02-17 10:51:40|21771.93|21771.93|21771.92|21771.92|21772.08|21772.08|21771.76|21771.76|0
1645095110000|2022-02-17 10:51:50|21772.02|21772.02|21771.38|21771.38|21772.02|21772.02|21771.26|21771.26|0
1645095120000|2022-02-17 10:52:00|21771.42|21771.42|21771.85|21771.85|21772.05|21772.05|21771.42|21771.42|0
1645095130000|2022-02-17 10:52:10|21771.7|21771.7|21772.37|21772.37|21772.4|21772.4|21771.7|21771.7|0
1645095140000|2022-02-17 10:52:20|21772.3|21772.3|21773.25|21773.25|21773.25|21773.25|21772.3|21772.3|0
1645095150000|2022-02-17 10:52:30|21773.06|21773.06|21773.59|21773.59|21773.59|21773.59|21772.89|21772.89|0
1645095160000|2022-02-17 10:52:40|21773.74|21773.74|21773.56|21773.56|21773.85|21773.85|21773.28|21773.28|0
1645095170000|2022-02-17 10:52:50|21773.63|21773.63|21773.83|21773.83|21773.83|21773.83|21773.58|21773.58|0
1645095180000|2022-02-17 10:53:00|21773.88|21773.88|21773.87|21773.87|21774.07|21774.07|21773.78|21773.78|0
1645095190000|2022-02-17 10:53:10|21773.82|21773.82|21774|21774|21774.08|21774.08|21773.82|21773.82|0
1645095200000|2022-02-17 10:53:20|21773.79|21773.79|21773.65|21773.65|21773.79|21773.79|21773.61|21773.61|0
1645095210000|2022-02-17 10:53:30|21773.77|21773.77|21774.29|21774.29|21774.39|21774.39|21773.77|21773.77|0
1645095220000|2022-02-17 10:53:40|21774.43|21774.43|21774.21|21774.21|21774.43|21774.43|21774.21|21774.21|0
1645095230000|2022-02-17 10:53:50|21774.25|21774.25|21774.25|21774.25|21774.25|21774.25|21774.25|21774.25|0
1645095240000|2022-02-17 10:54:00|21774.23|21774.23|21774.11|21774.11|21774.32|21774.32|21774.05|21774.05|0
1645095250000|2022-02-17 10:54:10|21774.19|21774.19|21774.48|21774.48|21774.6|21774.6|21774.15|21774.15|0
1645095260000|2022-02-17 10:54:20|21774.41|21774.41|21774.15|21774.15|21774.41|21774.41|21774.15|21774.15|0
1645095270000|2022-02-17 10:54:30|21774.06|21774.06|21774.4|21774.4|21774.4|21774.4|21774.06|21774.06|0
1645095280000|2022-02-17 10:54:40|21774.37|21774.37|21774.33|21774.33|21774.38|21774.38|21774.2|21774.2|0
1645095290000|2022-02-17 10:54:50|21774.31|21774.31|21774.86|21774.86|21774.86|21774.86|21774.31|21774.31|0
1645095300000|2022-02-17 10:55:00|21774.8|21774.8|21774.46|21774.46|21775.23|21775.23|21774.46|21774.46|0
1645095310000|2022-02-17 10:55:10|21774.49|21774.49|21774.46|21774.46|21774.56|21774.56|21774.27|21774.27|0
1645095320000|2022-02-17 10:55:20|21774.35|21774.35|21775.23|21775.23|21775.28|21775.28|21774.35|21774.35|0
1645095330000|2022-02-17 10:55:30|21775.28|21775.28|21775.62|21775.62|21775.62|21775.62|21775.27|21775.27|0
1645095340000|2022-02-17 10:55:40|21775.59|21775.59|21775.49|21775.49|21775.73|21775.73|21775.49|21775.49|0
1645095350000|2022-02-17 10:55:50|21775.63|21775.63|21775.57|21775.57|21775.63|21775.63|21775.53|21775.53|0
1645095360000|2022-02-17 10:56:00|21775.6|21775.6|21776.11|21776.11|21776.18|21776.18|21775.2|21775.2|0
1645095370000|2022-02-17 10:56:10|21776.25|21776.25|21776.22|21776.22|21776.31|21776.31|21776.1|21776.1|0
1645095380000|2022-02-17 10:56:20|21776.1|21776.1|21776.18|21776.18|21776.18|21776.18|21775.92|21775.92|0
1645095390000|2022-02-17 10:56:30|21776.22|21776.22|21775.15|21775.15|21776.22|21776.22|21775.04|21775.04|0
1645095400000|2022-02-17 10:56:40|21775.07|21775.07|21774.62|21774.62|21775.07|21775.07|21774.58|21774.58|0
1645095410000|2022-02-17 10:56:50|21774.56|21774.56|21775.01|21775.01|21775.04|21775.04|21774.51|21774.51|0
1645095420000|2022-02-17 10:57:00|21774.96|21774.96|21774.63|21774.63|21775.17|21775.17|21774.63|21774.63|0
1645095430000|2022-02-17 10:57:10|21774.7|21774.7|21775.29|21775.29|21775.29|21775.29|21774.7|21774.7|0
1645095440000|2022-02-17 10:57:20|21775.2|21775.2|21775.45|21775.45|21775.45|21775.45|21775.2|21775.2|0
1645095450000|2022-02-17 10:57:30|21775.43|21775.43|21775.47|21775.47|21775.47|21775.47|21775.33|21775.33|0
1645095460000|2022-02-17 10:57:40|21775.61|21775.61|21775.46|21775.46|21775.7|21775.7|21775.46|21775.46|0
1645095470000|2022-02-17 10:57:50|21775.41|21775.41|21775.48|21775.48|21775.62|21775.62|21775.41|21775.41|0
1645095480000|2022-02-17 10:58:00|21775.57|21775.57|21776.4|21776.4|21776.4|21776.4|21775.43|21775.43|0
1645095490000|2022-02-17 10:58:10|21776.35|21776.35|21777.35|21777.35|21777.71|21777.71|21776.24|21776.24|0
1645095500000|2022-02-17 10:58:20|21777.32|21777.32|21777.29|21777.29|21777.4|21777.4|21777.18|21777.18|0
1645095510000|2022-02-17 10:58:30|21777.16|21777.16|21777.14|21777.14|21777.25|21777.25|21777.11|21777.11|0
1645095520000|2022-02-17 10:58:40|21777.01|21777.01|21777.12|21777.12|21777.27|21777.27|21777.01|21777.01|0
1645095530000|2022-02-17 10:58:50|21777.05|21777.05|21776.8|21776.8|21777.22|21777.22|21776.8|21776.8|0
1645095540000|2022-02-17 10:59:00|21776.5|21776.5|21776.87|21776.87|21776.95|21776.95|21776.18|21776.18|0
1645095550000|2022-02-17 10:59:10|21776.92|21776.92|21777.12|21777.12|21777.24|21777.24|21776.88|21776.88|0
1645095560000|2022-02-17 10:59:20|21777.21|21777.21|21778.17|21778.17|21778.17|21778.17|21777.21|21777.21|0
1645095570000|2022-02-17 10:59:30|21778.12|21778.12|21777.61|21777.61|21778.18|21778.18|21777.56|21777.56|0
1645095580000|2022-02-17 10:59:40|21777.53|21777.53|21777.74|21777.74|21777.74|21777.74|21777.45|21777.45|0
1645095590000|2022-02-17 10:59:50|21777.66|21777.66|21777.74|21777.74|21777.85|21777.85|21777.57|21777.57|0
1645095600000|2022-02-17 11:00:00|21777.67|21777.67|21777.51|21777.51|21777.9|21777.9|21777.48|21777.48|0
1645095610000|2022-02-17 11:00:10|21777.54|21777.54|21777.65|21777.65|21777.82|21777.82|21777.54|21777.54|0
1645095620000|2022-02-17 11:00:20|21777.77|21777.77|21778.44|21778.44|21778.44|21778.44|21777.77|21777.77|0
1645095630000|2022-02-17 11:00:30|21778.55|21778.55|21779.77|21779.77|21779.77|21779.77|21778.49|21778.49|0
1645095640000|2022-02-17 11:00:40|21779.7|21779.7|21780.73|21780.73|21780.8|21780.8|21779.7|21779.7|0
1645095650000|2022-02-17 11:00:50|21780.78|21780.78|21780.46|21780.46|21780.78|21780.78|21780.46|21780.46|0
1645095660000|2022-02-17 11:01:00|21780.33|21780.33|21780.09|21780.09|21780.33|21780.33|21779.95|21779.95|0
1645095670000|2022-02-17 11:01:10|21780.06|21780.06|21780.3|21780.3|21780.3|21780.3|21780.01|21780.01|0
1645095680000|2022-02-17 11:01:20|21780.51|21780.51|21781.06|21781.06|21781.13|21781.13|21780.51|21780.51|0
1645095690000|2022-02-17 11:01:30|21781.01|21781.01|21781.33|21781.33|21781.33|21781.33|21781.01|21781.01|0
1645095700000|2022-02-17 11:01:40|21781.41|21781.41|21781.68|21781.68|21781.68|21781.68|21781.41|21781.41|0
1645095710000|2022-02-17 11:01:50|21781.84|21781.84|21781.19|21781.19|21781.99|21781.99|21781.19|21781.19|0
1645095720000|2022-02-17 11:02:00|21781.04|21781.04|21780.55|21780.55|21781.04|21781.04|21780.55|21780.55|0
1645095730000|2022-02-17 11:02:10|21780.5|21780.5|21779.4|21779.4|21780.64|21780.64|21779.4|21779.4|0
1645095740000|2022-02-17 11:02:20|21779.33|21779.33|21777.32|21777.32|21779.33|21779.33|21777.32|21777.32|0
1645095750000|2022-02-17 11:02:30|21777.21|21777.21|21776.75|21776.75|21777.21|21777.21|21776.75|21776.75|0
1645095760000|2022-02-17 11:02:40|21776.69|21776.69|21775.75|21775.75|21776.75|21776.75|21775.75|21775.75|0
1645095770000|2022-02-17 11:02:50|21775.63|21775.63|21775.51|21775.51|21775.66|21775.66|21775.51|21775.51|0
1645095780000|2022-02-17 11:03:00|21775.57|21775.57|21775.13|21775.13|21775.57|21775.57|21775.13|21775.13|0
1645095790000|2022-02-17 11:03:10|21775.25|21775.25|21774.9|21774.9|21775.25|21775.25|21774.9|21774.9|0
1645095800000|2022-02-17 11:03:20|21774.81|21774.81|21774.36|21774.36|21774.86|21774.86|21774.36|21774.36|0
1645095810000|2022-02-17 11:03:30|21774.41|21774.41|21774.26|21774.26|21774.41|21774.41|21774.14|21774.14|0
1645095820000|2022-02-17 11:03:40|21774.38|21774.38|21774.59|21774.59|21774.68|21774.68|21774.38|21774.38|0
1645095830000|2022-02-17 11:03:50|21774.53|21774.53|21774.77|21774.77|21775.03|21775.03|21774.53|21774.53|0
1645095840000|2022-02-17 11:04:00|21774.87|21774.87|21775.35|21775.35|21775.35|21775.35|21774.83|21774.83|0
1645095850000|2022-02-17 11:04:10|21775.4|21775.4|21775.64|21775.64|21775.64|21775.64|21775.26|21775.26|0
1645095860000|2022-02-17 11:04:20|21775.43|21775.43|21775.3|21775.3|21775.43|21775.43|21775.24|21775.24|0
1645095870000|2022-02-17 11:04:30|21775.34|21775.34|21775.44|21775.44|21775.44|21775.44|21775.24|21775.24|0
1645095880000|2022-02-17 11:04:40|21775.5|21775.5|21775.97|21775.97|21775.97|21775.97|21775.5|21775.5|0
1645095890000|2022-02-17 11:04:50|21776.13|21776.13|21776.02|21776.02|21776.13|21776.13|21775.91|21775.91|0
1645095900000|2022-02-17 11:05:00|21776.14|21776.14|21775.74|21775.74|21776.14|21776.14|21775.55|21775.55|0
1645095910000|2022-02-17 11:05:10|21775.67|21775.67|21775.28|21775.28|21775.67|21775.67|21775.21|21775.21|0
1645095920000|2022-02-17 11:05:20|21775.37|21775.37|21775.16|21775.16|21775.41|21775.41|21775.16|21775.16|0
1645095930000|2022-02-17 11:05:30|21775.09|21775.09|21774.73|21774.73|21775.09|21775.09|21774.73|21774.73|0
1645095940000|2022-02-17 11:05:40|21774.67|21774.67|21774.67|21774.67|21774.67|21774.67|21774.47|21774.47|0
1645095950000|2022-02-17 11:05:50|21774.47|21774.47|21774.08|21774.08|21774.47|21774.47|21774.08|21774.08|0
1645095960000|2022-02-17 11:06:00|21773.96|21773.96|21773.78|21773.78|21773.96|21773.96|21773.78|21773.78|0
1645095970000|2022-02-17 11:06:10|21773.74|21773.74|21774.64|21774.64|21774.64|21774.64|21773.74|21773.74|0
1645095980000|2022-02-17 11:06:20|21774.59|21774.59|21774.43|21774.43|21774.84|21774.84|21774.43|21774.43|0
1645095990000|2022-02-17 11:06:30|21774.36|21774.36|21774.23|21774.23|21774.36|21774.36|21774.08|21774.08|0
1645096000000|2022-02-17 11:06:40|21774.19|21774.19|21774.09|21774.09|21774.22|21774.22|21774|21774|0
1645096010000|2022-02-17 11:06:50|21773.96|21773.96|21774.09|21774.09|21774.45|21774.45|21773.96|21773.96|0
1645096020000|2022-02-17 11:07:00|21774.07|21774.07|21773.3|21773.3|21774.1|21774.1|21773.11|21773.11|0
1645096030000|2022-02-17 11:07:10|21773.25|21773.25|21773.06|21773.06|21773.3|21773.3|21773|21773|0
1645096040000|2022-02-17 11:07:20|21773.12|21773.12|21773.18|21773.18|21773.18|21773.18|21773.05|21773.05|0
1645096050000|2022-02-17 11:07:30|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|0
1645096060000|2022-02-17 11:07:40|21773.13|21773.13|21773.15|21773.15|21773.22|21773.22|21773.12|21773.12|0
1645096070000|2022-02-17 11:07:50|21773.18|21773.18|21774.56|21774.56|21774.6|21774.6|21773.18|21773.18|0
1645096080000|2022-02-17 11:08:00|21774.54|21774.54|21774.48|21774.48|21774.54|21774.54|21774.29|21774.29|0
1645096090000|2022-02-17 11:08:10|21774.39|21774.39|21774.36|21774.36|21774.44|21774.44|21774.36|21774.36|0
1645096100000|2022-02-17 11:08:20|21774.31|21774.31|21774.07|21774.07|21774.33|21774.33|21773.95|21773.95|0
1645096110000|2022-02-17 11:08:30|21773.99|21773.99|21773.64|21773.64|21773.99|21773.99|21773.58|21773.58|0
1645096120000|2022-02-17 11:08:40|21773.51|21773.51|21773.21|21773.21|21773.51|21773.51|21773.21|21773.21|0
1645096130000|2022-02-17 11:08:50|21773.26|21773.26|21773.16|21773.16|21773.26|21773.26|21772.93|21772.93|0
1645096140000|2022-02-17 11:09:00|21773.21|21773.21|21773.01|21773.01|21773.29|21773.29|21773.01|21773.01|0
1645096150000|2022-02-17 11:09:10|21773.06|21773.06|21772.98|21772.98|21773.06|21773.06|21772.93|21772.93|0
1645096160000|2022-02-17 11:09:20|21773.4|21773.4|21773.06|21773.06|21773.4|21773.4|21772.86|21772.86|0
1645096170000|2022-02-17 11:09:30|21773.09|21773.09|21772.95|21772.95|21773.09|21773.09|21772.95|21772.95|0
1645096180000|2022-02-17 11:09:40|21773.09|21773.09|21772.34|21772.34|21773.09|21773.09|21772.34|21772.34|0
1645096190000|2022-02-17 11:09:50|21772.27|21772.27|21772.27|21772.27|21772.27|21772.27|21772.27|21772.27|0
1645096200000|2022-02-17 11:10:00|21772.39|21772.39|21772.13|21772.13|21772.39|21772.39|21771.88|21771.88|0
1645096210000|2022-02-17 11:10:10|21771.93|21771.93|21771.74|21771.74|21771.93|21771.93|21771.74|21771.74|0
1645096220000|2022-02-17 11:10:20|21771.81|21771.81|21771.49|21771.49|21771.81|21771.81|21771.49|21771.49|0
1645096230000|2022-02-17 11:10:30|21771.56|21771.56|21770.83|21770.83|21771.56|21771.56|21770.83|21770.83|0
1645096240000|2022-02-17 11:10:40|21770.77|21770.77|21770.69|21770.69|21770.9|21770.9|21770.69|21770.69|0
1645096250000|2022-02-17 11:10:50|21770.66|21770.66|21770.82|21770.82|21770.82|21770.82|21770.66|21770.66|0
1645096260000|2022-02-17 11:11:00|21770.65|21770.65|21770.67|21770.67|21770.75|21770.75|21770.23|21770.23|0
1645096270000|2022-02-17 11:11:10|21770.84|21770.84|21770.95|21770.95|21771.06|21771.06|21770.84|21770.84|0
1645096280000|2022-02-17 11:11:20|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|0
1645096290000|2022-02-17 11:11:30|21770.81|21770.81|21770.68|21770.68|21770.81|21770.81|21770.68|21770.68|0
1645096300000|2022-02-17 11:11:40|21770.6|21770.6|21770.7|21770.7|21770.7|21770.7|21770.59|21770.59|0
1645096310000|2022-02-17 11:11:50|21770.54|21770.54|21771.15|21771.15|21771.15|21771.15|21770.54|21770.54|0
1645096320000|2022-02-17 11:12:00|21771.26|21771.26|21770.73|21770.73|21771.26|21771.26|21770.73|21770.73|0
1645096330000|2022-02-17 11:12:10|21770.67|21770.67|21770.72|21770.72|21770.72|21770.72|21770.44|21770.44|0
1645096340000|2022-02-17 11:12:20|21770.87|21770.87|21770.94|21770.94|21771.03|21771.03|21770.68|21770.68|0
1645096350000|2022-02-17 11:12:30|21771|21771|21771.34|21771.34|21771.34|21771.34|21771|21771|0
1645096360000|2022-02-17 11:12:40|21771.42|21771.42|21771.85|21771.85|21771.85|21771.85|21771.42|21771.42|0
1645096370000|2022-02-17 11:12:50|21771.78|21771.78|21771.45|21771.45|21771.78|21771.78|21771.36|21771.36|0
1645096380000|2022-02-17 11:13:00|21771.31|21771.31|21771.36|21771.36|21771.4|21771.4|21771.27|21771.27|0
1645096390000|2022-02-17 11:13:10|21771.24|21771.24|21771.26|21771.26|21771.26|21771.26|21771.11|21771.11|0
1645096400000|2022-02-17 11:13:20|21771.2|21771.2|21771.46|21771.46|21771.46|21771.46|21771.2|21771.2|0
1645096410000|2022-02-17 11:13:30|21771.54|21771.54|21771.51|21771.51|21771.62|21771.62|21771.47|21771.47|0
1645096420000|2022-02-17 11:13:40|21771.45|21771.45|21770.94|21770.94|21771.76|21771.76|21770.94|21770.94|0
1645096430000|2022-02-17 11:13:50|21770.85|21770.85|21770.68|21770.68|21770.85|21770.85|21770.41|21770.41|0
1645096440000|2022-02-17 11:14:00|21770.82|21770.82|21770.74|21770.74|21770.89|21770.89|21770.65|21770.65|0
1645096450000|2022-02-17 11:14:10|21770.79|21770.79|21770.33|21770.33|21770.79|21770.79|21770.22|21770.22|0
1645096460000|2022-02-17 11:14:20|21770.49|21770.49|21771.39|21771.39|21771.48|21771.48|21770.49|21770.49|0
1645096470000|2022-02-17 11:14:30|21771.28|21771.28|21770.92|21770.92|21771.28|21771.28|21770.92|21770.92|0
1645096480000|2022-02-17 11:14:40|21770.77|21770.77|21770.84|21770.84|21770.9|21770.9|21770.77|21770.77|0
1645096490000|2022-02-17 11:14:50|21770.78|21770.78|21770.86|21770.86|21771.19|21771.19|21770.78|21770.78|0
1645096500000|2022-02-17 11:15:00|21770.91|21770.91|21770.86|21770.86|21771.03|21771.03|21770.62|21770.62|0
1645096510000|2022-02-17 11:15:10|21770.74|21770.74|21771.68|21771.68|21771.68|21771.68|21770.74|21770.74|0
1645096520000|2022-02-17 11:15:20|21771.81|21771.81|21771.91|21771.91|21772.09|21772.09|21771.81|21771.81|0
1645096530000|2022-02-17 11:15:30|21771.79|21771.79|21771.3|21771.3|21771.79|21771.79|21771.3|21771.3|0
1645096540000|2022-02-17 11:15:40|21771.22|21771.22|21771.35|21771.35|21771.35|21771.35|21771.17|21771.17|0
1645096550000|2022-02-17 11:15:50|21771.28|21771.28|21771.36|21771.36|21771.45|21771.45|21771.28|21771.28|0
1645096560000|2022-02-17 11:16:00|21771.44|21771.44|21771.55|21771.55|21771.74|21771.74|21771.44|21771.44|0
1645096570000|2022-02-17 11:16:10|21771.5|21771.5|21771.12|21771.12|21771.5|21771.5|21770.78|21770.78|0
1645096580000|2022-02-17 11:16:20|21771.04|21771.04|21770.36|21770.36|21771.12|21771.12|21770.36|21770.36|0
1645096590000|2022-02-17 11:16:30|21770.21|21770.21|21770.28|21770.28|21770.28|21770.28|21770.02|21770.02|0
1645096600000|2022-02-17 11:16:40|21770.22|21770.22|21769.5|21769.5|21770.22|21770.22|21769.5|21769.5|0
1645096610000|2022-02-17 11:16:50|21769.44|21769.44|21769.32|21769.32|21769.44|21769.44|21769.03|21769.03|0
1645096620000|2022-02-17 11:17:00|21769.26|21769.26|21768.89|21768.89|21769.26|21769.26|21768.89|21768.89|0
1645096630000|2022-02-17 11:17:10|21769.15|21769.15|21769.23|21769.23|21769.23|21769.23|21768.95|21768.95|0
1645096640000|2022-02-17 11:17:20|21769.18|21769.18|21768.94|21768.94|21769.24|21769.24|21768.94|21768.94|0
1645096650000|2022-02-17 11:17:30|21768.87|21768.87|21769.51|21769.51|21769.51|21769.51|21768.87|21768.87|0
1645096660000|2022-02-17 11:17:40|21769.62|21769.62|21769.73|21769.73|21769.91|21769.91|21769.62|21769.62|0
1645096670000|2022-02-17 11:17:50|21769.68|21769.68|21769.49|21769.49|21769.71|21769.71|21769.43|21769.43|0
1645096680000|2022-02-17 11:18:00|21769.55|21769.55|21769.39|21769.39|21769.55|21769.55|21769.39|21769.39|0
1645096690000|2022-02-17 11:18:10|21769.34|21769.34|21768.88|21768.88|21769.34|21769.34|21768.88|21768.88|0
1645096700000|2022-02-17 11:18:20|21768.85|21768.85|21768.56|21768.56|21768.85|21768.85|21768.54|21768.54|0
1645096710000|2022-02-17 11:18:30|21768.51|21768.51|21768.2|21768.2|21768.69|21768.69|21768.17|21768.17|0
1645096720000|2022-02-17 11:18:40|21768.04|21768.04|21767.96|21767.96|21768.09|21768.09|21767.95|21767.95|0
1645096730000|2022-02-17 11:18:50|21767.91|21767.91|21767.69|21767.69|21767.91|21767.91|21767.69|21767.69|0
1645096740000|2022-02-17 11:19:00|21767.6|21767.6|21767.68|21767.68|21767.74|21767.74|21767.48|21767.48|0
1645096750000|2022-02-17 11:19:10|21767.71|21767.71|21768.09|21768.09|21768.23|21768.23|21767.71|21767.71|0
1645096760000|2022-02-17 11:19:20|21768.03|21768.03|21767.5|21767.5|21768.03|21768.03|21767.44|21767.44|0
1645096770000|2022-02-17 11:19:30|21767.37|21767.37|21767.06|21767.06|21767.37|21767.37|21767.02|21767.02|0
1645096780000|2022-02-17 11:19:40|21766.99|21766.99|21766.84|21766.84|21766.99|21766.99|21766.84|21766.84|0
1645096790000|2022-02-17 11:19:50|21766.78|21766.78|21766.92|21766.92|21766.92|21766.92|21766.72|21766.72|0
1645096800000|2022-02-17 11:20:00|21766.84|21766.84|21766.58|21766.58|21766.91|21766.91|21766.58|21766.58|0
1645096810000|2022-02-17 11:20:10|21766.66|21766.66|21766.09|21766.09|21766.66|21766.66|21766.09|21766.09|0
1645096820000|2022-02-17 11:20:20|21766.14|21766.14|21766.1|21766.1|21766.2|21766.2|21766.06|21766.06|0
1645096830000|2022-02-17 11:20:30|21766|21766|21766.3|21766.3|21766.38|21766.38|21765.89|21765.89|0
1645096840000|2022-02-17 11:20:40|21766.21|21766.21|21766.12|21766.12|21766.21|21766.21|21766.12|21766.12|0
1645096850000|2022-02-17 11:20:50|21766.28|21766.28|21766.39|21766.39|21766.39|21766.39|21766.24|21766.24|0
1645096860000|2022-02-17 11:21:00|21766.44|21766.44|21766.98|21766.98|21767.03|21767.03|21766.44|21766.44|0
1645096870000|2022-02-17 11:21:10|21766.96|21766.96|21767.03|21767.03|21767.03|21767.03|21766.82|21766.82|0
1645096880000|2022-02-17 11:21:20|21766.98|21766.98|21766.84|21766.84|21766.98|21766.98|21766.84|21766.84|0
1645096890000|2022-02-17 11:21:30|21766.73|21766.73|21766.23|21766.23|21766.73|21766.73|21766.18|21766.18|0
1645096900000|2022-02-17 11:21:40|21766.31|21766.31|21766.21|21766.21|21766.31|21766.31|21766.21|21766.21|0
1645096910000|2022-02-17 11:21:50|21766.18|21766.18|21765.54|21765.54|21766.18|21766.18|21765.54|21765.54|0
1645096920000|2022-02-17 11:22:00|21765.69|21765.69|21765.83|21765.83|21765.97|21765.97|21765.44|21765.44|0
1645096930000|2022-02-17 11:22:10|21765.74|21765.74|21765.08|21765.08|21765.74|21765.74|21765.08|21765.08|0
1645096940000|2022-02-17 11:22:20|21765.11|21765.11|21764.73|21764.73|21765.11|21765.11|21764.73|21764.73|0
1645096950000|2022-02-17 11:22:30|21764.63|21764.63|21764.76|21764.76|21764.76|21764.76|21764.45|21764.45|0
1645096960000|2022-02-17 11:22:40|21764.81|21764.81|21764.94|21764.94|21765.13|21765.13|21764.81|21764.81|0
1645096970000|2022-02-17 11:22:50|21764.98|21764.98|21764.04|21764.04|21765.06|21765.06|21764.04|21764.04|0
1645096980000|2022-02-17 11:23:00|21763.94|21763.94|21763|21763|21763.94|21763.94|21762.91|21762.91|0
1645096990000|2022-02-17 11:23:10|21762.95|21762.95|21762.96|21762.96|21763.08|21763.08|21762.59|21762.59|0
1645097000000|2022-02-17 11:23:20|21762.93|21762.93|21762.58|21762.58|21763|21763|21762.58|21762.58|0
1645097010000|2022-02-17 11:23:30|21762.52|21762.52|21761.2|21761.2|21762.52|21762.52|21761.2|21761.2|0
1645097020000|2022-02-17 11:23:40|21761.14|21761.14|21760.59|21760.59|21761.41|21761.41|21760.59|21760.59|0
1645097030000|2022-02-17 11:23:50|21760.53|21760.53|21757.1|21757.1|21760.53|21760.53|21757.1|21757.1|0
1645097040000|2022-02-17 11:24:00|21757.05|21757.05|21756.64|21756.64|21757.05|21757.05|21756.54|21756.54|0
1645097050000|2022-02-17 11:24:10|21756.59|21756.59|21755.95|21755.95|21756.59|21756.59|21755.95|21755.95|0
1645097060000|2022-02-17 11:24:20|21755.62|21755.62|21754.63|21754.63|21755.62|21755.62|21754.55|21754.55|0
1645097070000|2022-02-17 11:24:30|21754.57|21754.57|21754.61|21754.61|21754.61|21754.61|21754.25|21754.25|0
1645097080000|2022-02-17 11:24:40|21754.7|21754.7|21754.41|21754.41|21754.8|21754.8|21754.41|21754.41|0
1645097090000|2022-02-17 11:24:50|21754.33|21754.33|21754.17|21754.17|21754.33|21754.33|21753.88|21753.88|0
1645097100000|2022-02-17 11:25:00|21754.21|21754.21|21753.37|21753.37|21754.21|21754.21|21753.32|21753.32|0
1645097110000|2022-02-17 11:25:10|21753.28|21753.28|21753.12|21753.12|21753.28|21753.28|21753.05|21753.05|0
1645097120000|2022-02-17 11:25:20|21753.15|21753.15|21753.31|21753.31|21753.35|21753.35|21753.12|21753.12|0
1645097130000|2022-02-17 11:25:30|21753.45|21753.45|21753.97|21753.97|21753.97|21753.97|21753.2|21753.2|0
1645097140000|2022-02-17 11:25:40|21754.02|21754.02|21752.68|21752.68|21754.1|21754.1|21752.68|21752.68|0
1645097150000|2022-02-17 11:25:50|21752.16|21752.16|21752.22|21752.22|21752.29|21752.29|21752.08|21752.08|0
1645097160000|2022-02-17 11:26:00|21752.19|21752.19|21751.64|21751.64|21752.19|21752.19|21751.64|21751.64|0
1645097170000|2022-02-17 11:26:10|21751.67|21751.67|21751.35|21751.35|21751.7|21751.7|21751.35|21751.35|0
1645097180000|2022-02-17 11:26:20|21751.3|21751.3|21751.38|21751.38|21751.38|21751.38|21751.3|21751.3|0
1645097190000|2022-02-17 11:26:30|21751.4|21751.4|21751.43|21751.43|21751.58|21751.58|21751.22|21751.22|0
1645097200000|2022-02-17 11:26:40|21751.27|21751.27|21751.16|21751.16|21751.42|21751.42|21751.15|21751.15|0
1645097210000|2022-02-17 11:26:50|21751.13|21751.13|21750.84|21750.84|21751.14|21751.14|21750.84|21750.84|0
1645097220000|2022-02-17 11:27:00|21750.86|21750.86|21750.65|21750.65|21750.86|21750.86|21750.55|21750.55|0
1645097230000|2022-02-17 11:27:10|21750.45|21750.45|21749.99|21749.99|21750.45|21750.45|21749.94|21749.94|0
1645097240000|2022-02-17 11:27:20|21750.06|21750.06|21750.07|21750.07|21750.07|21750.07|21749.76|21749.76|0
1645097250000|2022-02-17 11:27:30|21749.99|21749.99|21750.3|21750.3|21750.3|21750.3|21749.99|21749.99|0
1645097270000|2022-02-17 11:27:50|21750.34|21750.34|21750.34|21750.34|21750.34|21750.34|21750.34|21750.34|0
1645097280000|2022-02-17 11:28:00|21750.39|21750.39|21750.25|21750.25|21750.39|21750.39|21749.99|21749.99|0
1645097290000|2022-02-17 11:28:10|21750.34|21750.34|21750.81|21750.81|21750.81|21750.81|21750.34|21750.34|0
1645097300000|2022-02-17 11:28:20|21750.75|21750.75|21750.59|21750.59|21750.75|21750.75|21750.59|21750.59|0
1645097310000|2022-02-17 11:28:30|21750.48|21750.48|21751.34|21751.34|21751.35|21751.35|21750.48|21750.48|0
1645097320000|2022-02-17 11:28:40|21751.22|21751.22|21751.21|21751.21|21751.22|21751.22|21751.15|21751.15|0
1645097330000|2022-02-17 11:28:50|21751.18|21751.18|21750.7|21750.7|21751.36|21751.36|21750.7|21750.7|0
1645097340000|2022-02-17 11:29:00|21750.6|21750.6|21750.81|21750.81|21750.83|21750.83|21750.6|21750.6|0
1645097350000|2022-02-17 11:29:10|21750.74|21750.74|21750.17|21750.17|21750.74|21750.74|21750.17|21750.17|0
1645097360000|2022-02-17 11:29:20|21750.24|21750.24|21750.45|21750.45|21750.71|21750.71|21750.24|21750.24|0
1645097370000|2022-02-17 11:29:30|21750.37|21750.37|21750.34|21750.34|21750.41|21750.41|21750.34|21750.34|0
1645097380000|2022-02-17 11:29:40|21750.39|21750.39|21750.8|21750.8|21750.8|21750.8|21750.39|21750.39|0
1645097390000|2022-02-17 11:29:50|21750.73|21750.73|21751.39|21751.39|21751.39|21751.39|21750.73|21750.73|0
1645097400000|2022-02-17 11:30:00|21751.44|21751.44|21754.23|21754.23|21754.23|21754.23|21751.37|21751.37|0
1645097410000|2022-02-17 11:30:10|21754.31|21754.31|21754.6|21754.6|21755.08|21755.08|21754.26|21754.26|0
1645097420000|2022-02-17 11:30:20|21754.64|21754.64|21754.75|21754.75|21754.89|21754.89|21754.64|21754.64|0
1645097430000|2022-02-17 11:30:30|21754.83|21754.83|21755.51|21755.51|21755.55|21755.55|21754.76|21754.76|0
1645097440000|2022-02-17 11:30:40|21755.58|21755.58|21756.02|21756.02|21756.02|21756.02|21755.58|21755.58|0
1645097450000|2022-02-17 11:30:50|21756.28|21756.28|21756.14|21756.14|21756.28|21756.28|21756.14|21756.14|0
1645097460000|2022-02-17 11:31:00|21756.4|21756.4|21756.21|21756.21|21756.4|21756.4|21756.1|21756.1|0
1645097470000|2022-02-17 11:31:10|21756.12|21756.12|21755.61|21755.61|21756.12|21756.12|21755.33|21755.33|0
1645097480000|2022-02-17 11:31:20|21755.55|21755.55|21755.56|21755.56|21755.56|21755.56|21755.5|21755.5|0
1645097490000|2022-02-17 11:31:30|21755.5|21755.5|21755.56|21755.56|21755.75|21755.75|21755.5|21755.5|0
1645097500000|2022-02-17 11:31:40|21755.49|21755.49|21755.28|21755.28|21755.49|21755.49|21755.23|21755.23|0
1645097510000|2022-02-17 11:31:50|21755.23|21755.23|21754.82|21754.82|21755.23|21755.23|21754.82|21754.82|0
1645097520000|2022-02-17 11:32:00|21754.69|21754.69|21754.55|21754.55|21754.69|21754.69|21754.52|21754.52|0
1645097530000|2022-02-17 11:32:10|21754.65|21754.65|21754.45|21754.45|21754.65|21754.65|21754.45|21754.45|0
1645097540000|2022-02-17 11:32:20|21754.48|21754.48|21754.43|21754.43|21754.48|21754.48|21754.43|21754.43|0
1645097550000|2022-02-17 11:32:30|21754.49|21754.49|21754.53|21754.53|21754.58|21754.58|21754.49|21754.49|0
1645097560000|2022-02-17 11:32:40|21754.46|21754.46|21754.21|21754.21|21754.46|21754.46|21754.21|21754.21|0
1645097570000|2022-02-17 11:32:50|21754.24|21754.24|21754.29|21754.29|21754.29|21754.29|21754.24|21754.24|0
1645097580000|2022-02-17 11:33:00|21754.24|21754.24|21754.14|21754.14|21754.24|21754.24|21754.14|21754.14|0
1645097590000|2022-02-17 11:33:10|21754.11|21754.11|21753.68|21753.68|21754.15|21754.15|21753.68|21753.68|0
1645097600000|2022-02-17 11:33:20|21753.83|21753.83|21753.88|21753.88|21754.02|21754.02|21753.83|21753.83|0
1645097610000|2022-02-17 11:33:30|21753.81|21753.81|21753.88|21753.88|21753.88|21753.88|21753.81|21753.81|0
1645097620000|2022-02-17 11:33:40|21753.71|21753.71|21753.37|21753.37|21753.82|21753.82|21753.37|21753.37|0
1645097630000|2022-02-17 11:33:50|21753.31|21753.31|21753.24|21753.24|21753.31|21753.31|21753.24|21753.24|0
1645097640000|2022-02-17 11:34:00|21753.35|21753.35|21753.1|21753.1|21753.35|21753.35|21753.08|21753.08|0
1645097650000|2022-02-17 11:34:10|21753.37|21753.37|21753.85|21753.85|21753.85|21753.85|21753.37|21753.37|0
1645097660000|2022-02-17 11:34:20|21754.07|21754.07|21753.72|21753.72|21754.18|21754.18|21753.69|21753.69|0
1645097670000|2022-02-17 11:34:30|21753.61|21753.61|21753.49|21753.49|21753.62|21753.62|21753.44|21753.44|0
1645097680000|2022-02-17 11:34:40|21753.52|21753.52|21753.52|21753.52|21753.52|21753.52|21753.46|21753.46|0
1645097690000|2022-02-17 11:34:50|21753.36|21753.36|21753.34|21753.34|21753.36|21753.36|21753.09|21753.09|0
1645097700000|2022-02-17 11:35:00|21753.28|21753.28|21751.83|21751.83|21753.35|21753.35|21751.83|21751.83|0
1645097710000|2022-02-17 11:35:10|21751.85|21751.85|21751.85|21751.85|21751.99|21751.99|21751.82|21751.82|0
1645097720000|2022-02-17 11:35:20|21751.81|21751.81|21752.08|21752.08|21752.08|21752.08|21751.76|21751.76|0
1645097730000|2022-02-17 11:35:30|21752.02|21752.02|21752.31|21752.31|21752.31|21752.31|21752.02|21752.02|0
1645097740000|2022-02-17 11:35:40|21752.38|21752.38|21752.59|21752.59|21752.59|21752.59|21752.38|21752.38|0
1645097750000|2022-02-17 11:35:50|21752.54|21752.54|21752.67|21752.67|21752.67|21752.67|21752.54|21752.54|0
1645097760000|2022-02-17 11:36:00|21752.6|21752.6|21752.11|21752.11|21752.61|21752.61|21752.11|21752.11|0
1645097770000|2022-02-17 11:36:10|21752.05|21752.05|21752.36|21752.36|21752.39|21752.39|21752.05|21752.05|0
1645097780000|2022-02-17 11:36:20|21752.29|21752.29|21752.09|21752.09|21752.29|21752.29|21752.03|21752.03|0
1645097790000|2022-02-17 11:36:30|21752.13|21752.13|21752.13|21752.13|21752.13|21752.13|21752.07|21752.07|0
1645097800000|2022-02-17 11:36:40|21752.06|21752.06|21751.93|21751.93|21752.13|21752.13|21751.93|21751.93|0
1645097810000|2022-02-17 11:36:50|21751.77|21751.77|21751.85|21751.85|21751.93|21751.93|21751.77|21751.77|0
1645097820000|2022-02-17 11:37:00|21751.6|21751.6|21751.32|21751.32|21751.78|21751.78|21751.32|21751.32|0
1645097830000|2022-02-17 11:37:10|21751.25|21751.25|21751.63|21751.63|21751.63|21751.63|21751.12|21751.12|0
1645097840000|2022-02-17 11:37:20|21751.7|21751.7|21751.6|21751.6|21751.7|21751.7|21751.51|21751.51|0
1645097850000|2022-02-17 11:37:30|21751.51|21751.51|21751.8|21751.8|21751.88|21751.88|21751.51|21751.51|0
1645097860000|2022-02-17 11:37:40|21751.81|21751.81|21751.82|21751.82|21751.85|21751.85|21751.74|21751.74|0
1645097870000|2022-02-17 11:37:50|21751.84|21751.84|21752.58|21752.58|21752.58|21752.58|21751.84|21751.84|0
1645097880000|2022-02-17 11:38:00|21752.51|21752.51|21752.35|21752.35|21752.51|21752.51|21752.35|21752.35|0
1645097890000|2022-02-17 11:38:10|21752.25|21752.25|21752.24|21752.24|21752.35|21752.35|21752.17|21752.17|0
1645097900000|2022-02-17 11:38:20|21752.13|21752.13|21752.08|21752.08|21752.18|21752.18|21752.08|21752.08|0
1645097910000|2022-02-17 11:38:30|21752.06|21752.06|21751.95|21751.95|21752.06|21752.06|21751.95|21751.95|0
1645097920000|2022-02-17 11:38:40|21751.92|21751.92|21751.83|21751.83|21751.92|21751.92|21751.83|21751.83|0
1645097930000|2022-02-17 11:38:50|21751.77|21751.77|21751.83|21751.83|21751.98|21751.98|21751.77|21751.77|0
1645097940000|2022-02-17 11:39:00|21751.94|21751.94|21752.35|21752.35|21752.35|21752.35|21751.81|21751.81|0
1645097950000|2022-02-17 11:39:10|21752.45|21752.45|21752.43|21752.43|21752.45|21752.45|21752.4|21752.4|0
1645097960000|2022-02-17 11:39:20|21752.4|21752.4|21752.39|21752.39|21752.45|21752.45|21752.35|21752.35|0
1645097970000|2022-02-17 11:39:30|21752.51|21752.51|21752.26|21752.26|21752.61|21752.61|21752.26|21752.26|0
1645097980000|2022-02-17 11:39:40|21752.19|21752.19|21752.15|21752.15|21752.27|21752.27|21752.06|21752.06|0
1645097990000|2022-02-17 11:39:50|21752.11|21752.11|21752.24|21752.24|21752.24|21752.24|21751.93|21751.93|0
1645098000000|2022-02-17 11:40:00|21752.36|21752.36|21752.04|21752.04|21752.36|21752.36|21751.99|21751.99|0
1645098010000|2022-02-17 11:40:10|21752|21752|21751.99|21751.99|21752|21752|21751.92|21751.92|0
1645098020000|2022-02-17 11:40:20|21752.04|21752.04|21751.38|21751.38|21752.04|21752.04|21751.38|21751.38|0
1645098030000|2022-02-17 11:40:30|21751.44|21751.44|21751.16|21751.16|21751.44|21751.44|21751.16|21751.16|0
1645098040000|2022-02-17 11:40:40|21751.24|21751.24|21751.06|21751.06|21751.24|21751.24|21751.06|21751.06|0
1645098050000|2022-02-17 11:40:50|21751.03|21751.03|21750.21|21750.21|21751.03|21751.03|21750.21|21750.21|0
1645098060000|2022-02-17 11:41:00|21750.16|21750.16|21749.65|21749.65|21750.22|21750.22|21749.57|21749.57|0
1645098070000|2022-02-17 11:41:10|21749.61|21749.61|21749.34|21749.34|21749.61|21749.61|21749.34|21749.34|0
1645098080000|2022-02-17 11:41:20|21749.26|21749.26|21748.94|21748.94|21749.26|21749.26|21748.94|21748.94|0
1645098090000|2022-02-17 11:41:30|21749.03|21749.03|21748.93|21748.93|21749.03|21749.03|21748.87|21748.87|0
1645098100000|2022-02-17 11:41:40|21748.99|21748.99|21749.95|21749.95|21749.95|21749.95|21748.99|21748.99|0
1645098110000|2022-02-17 11:41:50|21749.9|21749.9|21749.96|21749.96|21750.07|21750.07|21749.9|21749.9|0
1645098120000|2022-02-17 11:42:00|21749.81|21749.81|21736.35|21736.35|21749.81|21749.81|21736.14|21736.14|0
1645098130000|2022-02-17 11:42:10|21736.32|21736.32|21736.64|21736.64|21736.82|21736.82|21736.26|21736.26|0
1645098140000|2022-02-17 11:42:20|21736.59|21736.59|21736.73|21736.73|21736.73|21736.73|21736.37|21736.37|0
1645098150000|2022-02-17 11:42:30|21736.66|21736.66|21736.84|21736.84|21736.84|21736.84|21736.63|21736.63|0
1645098160000|2022-02-17 11:42:40|21736.81|21736.81|21736.6|21736.6|21736.81|21736.81|21736.6|21736.6|0
1645098170000|2022-02-17 11:42:50|21736.55|21736.55|21736.58|21736.58|21736.65|21736.65|21736.55|21736.55|0
1645098180000|2022-02-17 11:43:00|21736.52|21736.52|21736.79|21736.79|21736.81|21736.81|21736.46|21736.46|0
1645098190000|2022-02-17 11:43:10|21736.62|21736.62|21736.27|21736.27|21736.62|21736.62|21736.27|21736.27|0
1645098200000|2022-02-17 11:43:20|21736.64|21736.64|21736.86|21736.86|21736.86|21736.86|21736.64|21736.64|0
1645098210000|2022-02-17 11:43:30|21736.79|21736.79|21736.5|21736.5|21736.86|21736.86|21736.5|21736.5|0
1645098220000|2022-02-17 11:43:40|21736.41|21736.41|21736.99|21736.99|21736.99|21736.99|21736.28|21736.28|0
1645098230000|2022-02-17 11:43:50|21736.87|21736.87|21736.74|21736.74|21736.97|21736.97|21736.74|21736.74|0
1645098240000|2022-02-17 11:44:00|21736.71|21736.71|21737.04|21737.04|21737.11|21737.11|21736.71|21736.71|0
1645098250000|2022-02-17 11:44:10|21736.98|21736.98|21737.16|21737.16|21737.24|21737.24|21736.98|21736.98|0
1645098260000|2022-02-17 11:44:20|21737.24|21737.24|21736.8|21736.8|21737.24|21737.24|21736.8|21736.8|0
1645098270000|2022-02-17 11:44:30|21736.85|21736.85|21737.14|21737.14|21737.14|21737.14|21736.85|21736.85|0
1645098280000|2022-02-17 11:44:40|21737.02|21737.02|21737.75|21737.75|21737.77|21737.77|21737.02|21737.02|0
1645098290000|2022-02-17 11:44:50|21737.79|21737.79|21738.77|21738.77|21738.83|21738.83|21737.75|21737.75|0
1645098300000|2022-02-17 11:45:00|21738.8|21738.8|21738.91|21738.91|21739|21739|21738.73|21738.73|0
1645098310000|2022-02-17 11:45:10|21738.93|21738.93|21739.42|21739.42|21739.42|21739.42|21738.93|21738.93|0
1645098320000|2022-02-17 11:45:20|21739.4|21739.4|21739.3|21739.3|21739.43|21739.43|21739.22|21739.22|0
1645098330000|2022-02-17 11:45:30|21739.24|21739.24|21739.74|21739.74|21739.74|21739.74|21739.24|21739.24|0
1645098340000|2022-02-17 11:45:40|21739.79|21739.79|21739.72|21739.72|21740|21740|21739.72|21739.72|0
1645098350000|2022-02-17 11:45:50|21739.79|21739.79|21739.81|21739.81|21739.81|21739.81|21739.75|21739.75|0
1645098360000|2022-02-17 11:46:00|21739.75|21739.75|21739.91|21739.91|21739.91|21739.91|21739.59|21739.59|0
1645098370000|2022-02-17 11:46:10|21740.04|21740.04|21740.08|21740.08|21740.08|21740.08|21739.84|21739.84|0
1645098380000|2022-02-17 11:46:20|21739.99|21739.99|21740.04|21740.04|21740.04|21740.04|21739.99|21739.99|0
1645098390000|2022-02-17 11:46:30|21740.18|21740.18|21740.01|21740.01|21740.18|21740.18|21740.01|21740.01|0
1645098400000|2022-02-17 11:46:40|21739.97|21739.97|21739.89|21739.89|21740.12|21740.12|21739.89|21739.89|0
1645098410000|2022-02-17 11:46:50|21739.96|21739.96|21739.79|21739.79|21739.96|21739.96|21739.79|21739.79|0
1645098420000|2022-02-17 11:47:00|21739.68|21739.68|21739.69|21739.69|21739.8|21739.8|21739.65|21739.65|0
1645098430000|2022-02-17 11:47:10|21739.73|21739.73|21739.75|21739.75|21739.76|21739.76|21739.62|21739.62|0
1645098440000|2022-02-17 11:47:20|21739.55|21739.55|21739.6|21739.6|21739.7|21739.7|21739.41|21739.41|0
1645098450000|2022-02-17 11:47:30|21739.61|21739.61|21739.04|21739.04|21739.85|21739.85|21739.04|21739.04|0
1645098460000|2022-02-17 11:47:40|21738.95|21738.95|21738.56|21738.56|21738.95|21738.95|21738.56|21738.56|0
1645098470000|2022-02-17 11:47:50|21738.5|21738.5|21738.37|21738.37|21738.5|21738.5|21738.37|21738.37|0
1645098480000|2022-02-17 11:48:00|21738.3|21738.3|21737.54|21737.54|21738.3|21738.3|21737.47|21737.47|0
1645098490000|2022-02-17 11:48:10|21737.4|21737.4|21737.28|21737.28|21737.4|21737.4|21737.17|21737.17|0
1645098500000|2022-02-17 11:48:20|21737.16|21737.16|21736.92|21736.92|21737.21|21737.21|21736.84|21736.84|0
1645098510000|2022-02-17 11:48:30|21736.8|21736.8|21736.53|21736.53|21736.8|21736.8|21736.53|21736.53|0
1645098520000|2022-02-17 11:48:40|21736.42|21736.42|21735.89|21735.89|21736.5|21736.5|21735.89|21735.89|0
1645098530000|2022-02-17 11:48:50|21735.78|21735.78|21735.3|21735.3|21735.78|21735.78|21735.3|21735.3|0
1645098540000|2022-02-17 11:49:00|21735.42|21735.42|21735.58|21735.58|21735.58|21735.58|21735.42|21735.42|0
1645098550000|2022-02-17 11:49:10|21735.56|21735.56|21735.33|21735.33|21735.56|21735.56|21735.33|21735.33|0
1645098560000|2022-02-17 11:49:20|21735.4|21735.4|21735.3|21735.3|21735.4|21735.4|21735.3|21735.3|0
1645098570000|2022-02-17 11:49:30|21735.36|21735.36|21734.85|21734.85|21735.52|21735.52|21734.85|21734.85|0
1645098580000|2022-02-17 11:49:40|21734.77|21734.77|21734.87|21734.87|21735.11|21735.11|21734.77|21734.77|0
1645098590000|2022-02-17 11:49:50|21734.73|21734.73|21734.52|21734.52|21734.75|21734.75|21734.52|21734.52|0
1645098600000|2022-02-17 11:50:00|21734.49|21734.49|21733.6|21733.6|21734.49|21734.49|21733.6|21733.6|0
1645098610000|2022-02-17 11:50:10|21733.52|21733.52|21732.92|21732.92|21733.52|21733.52|21732.77|21732.77|0
1645098620000|2022-02-17 11:50:20|21732.89|21732.89|21732.33|21732.33|21732.89|21732.89|21732.33|21732.33|0
1645098630000|2022-02-17 11:50:30|21732.24|21732.24|21731.9|21731.9|21732.24|21732.24|21731.9|21731.9|0
1645098640000|2022-02-17 11:50:40|21731.94|21731.94|21731.98|21731.98|21731.98|21731.98|21731.79|21731.79|0
1645098650000|2022-02-17 11:50:50|21731.88|21731.88|21731.6|21731.6|21731.94|21731.94|21731.6|21731.6|0
1645098660000|2022-02-17 11:51:00|21731.5|21731.5|21731.23|21731.23|21731.58|21731.58|21731.23|21731.23|0
1645098670000|2022-02-17 11:51:10|21731.1|21731.1|21731.16|21731.16|21731.16|21731.16|21731.1|21731.1|0
1645098680000|2022-02-17 11:51:20|21731.11|21731.11|21730.68|21730.68|21731.11|21731.11|21730.68|21730.68|0
1645098690000|2022-02-17 11:51:30|21730.59|21730.59|21730.63|21730.63|21730.63|21730.63|21730.39|21730.39|0
1645098700000|2022-02-17 11:51:40|21730.55|21730.55|21730.82|21730.82|21730.82|21730.82|21730.55|21730.55|0
1645098710000|2022-02-17 11:51:50|21730.91|21730.91|21730.73|21730.73|21730.91|21730.91|21730.63|21730.63|0
1645098720000|2022-02-17 11:52:00|21730.67|21730.67|21730.41|21730.41|21730.67|21730.67|21730.41|21730.41|0
1645098730000|2022-02-17 11:52:10|21730.35|21730.35|21730.35|21730.35|21730.35|21730.35|21730.35|21730.35|0
1645098740000|2022-02-17 11:52:20|21730.3|21730.3|21730.16|21730.16|21730.3|21730.3|21730.16|21730.16|0
1645098750000|2022-02-17 11:52:30|21730.03|21730.03|21729.69|21729.69|21730.03|21730.03|21729.69|21729.69|0
1645098760000|2022-02-17 11:52:40|21729.58|21729.58|21729.47|21729.47|21729.58|21729.58|21729.26|21729.26|0
1645098770000|2022-02-17 11:52:50|21729.52|21729.52|21729.4|21729.4|21729.61|21729.61|21729.4|21729.4|0
1645098780000|2022-02-17 11:53:00|21729.31|21729.31|21728.86|21728.86|21729.31|21729.31|21728.72|21728.72|0
1645098790000|2022-02-17 11:53:10|21728.81|21728.81|21728.73|21728.73|21728.88|21728.88|21728.73|21728.73|0
1645098800000|2022-02-17 11:53:20|21728.61|21728.61|21728.2|21728.2|21728.61|21728.61|21728.2|21728.2|0
1645098810000|2022-02-17 11:53:30|21728.13|21728.13|21729.63|21729.63|21729.63|21729.63|21728.13|21728.13|0
1645098820000|2022-02-17 11:53:40|21729.71|21729.71|21729.89|21729.89|21729.95|21729.95|21729.67|21729.67|0
1645098830000|2022-02-17 11:53:50|21729.84|21729.84|21730.68|21730.68|21730.79|21730.79|21729.84|21729.84|0
1645098840000|2022-02-17 11:54:00|21730.73|21730.73|21730.97|21730.97|21730.97|21730.97|21730.73|21730.73|0
1645098850000|2022-02-17 11:54:10|21731.14|21731.14|21731.58|21731.58|21731.58|21731.58|21731.1|21731.1|0
1645098860000|2022-02-17 11:54:20|21731.54|21731.54|21731.6|21731.6|21731.64|21731.64|21731.47|21731.47|0
1645098870000|2022-02-17 11:54:30|21731.64|21731.64|21730.67|21730.67|21731.64|21731.64|21730.67|21730.67|0
1645098880000|2022-02-17 11:54:40|21730.61|21730.61|21730.44|21730.44|21730.61|21730.61|21730.44|21730.44|0
1645098890000|2022-02-17 11:54:50|21730.39|21730.39|21730.25|21730.25|21730.39|21730.39|21730.25|21730.25|0
1645098900000|2022-02-17 11:55:00|21730.15|21730.15|21730.52|21730.52|21730.73|21730.73|21730.15|21730.15|0
1645098910000|2022-02-17 11:55:10|21730.17|21730.17|21730.06|21730.06|21730.17|21730.17|21730.04|21730.04|0
1645098920000|2022-02-17 11:55:20|21730.11|21730.11|21730.2|21730.2|21730.2|21730.2|21729.99|21729.99|0
1645098930000|2022-02-17 11:55:30|21730.11|21730.11|21731.03|21731.03|21731.03|21731.03|21730.11|21730.11|0
1645098940000|2022-02-17 11:55:40|21730.97|21730.97|21731.81|21731.81|21731.81|21731.81|21730.97|21730.97|0
1645098950000|2022-02-17 11:55:50|21731.74|21731.74|21733.64|21733.64|21733.64|21733.64|21731.74|21731.74|0
1645098960000|2022-02-17 11:56:00|21733.93|21733.93|21739.21|21739.21|21739.21|21739.21|21733.93|21733.93|0
1645098970000|2022-02-17 11:56:10|21739.37|21739.37|21747.87|21747.87|21747.87|21747.87|21739.37|21739.37|0
1645098980000|2022-02-17 11:56:20|21748.03|21748.03|21749.35|21749.35|21751.1|21751.1|21748.03|21748.03|0
1645098990000|2022-02-17 11:56:30|21749.05|21749.05|21749.05|21749.05|21749.09|21749.09|21748.72|21748.72|0
1645099000000|2022-02-17 11:56:40|21748.96|21748.96|21748.96|21748.96|21748.96|21748.96|21748.84|21748.84|0
1645099010000|2022-02-17 11:56:50|21749.03|21749.03|21748.99|21748.99|21749.05|21749.05|21748.99|21748.99|0
1645099020000|2022-02-17 11:57:00|21749.06|21749.06|21749.99|21749.99|21749.99|21749.99|21749.06|21749.06|0
1645099030000|2022-02-17 11:57:10|21749.96|21749.96|21750.61|21750.61|21750.61|21750.61|21749.96|21749.96|0
1645099040000|2022-02-17 11:57:20|21750.71|21750.71|21750.75|21750.75|21750.85|21750.85|21750.71|21750.71|0
1645099050000|2022-02-17 11:57:30|21750.81|21750.81|21751.4|21751.4|21751.4|21751.4|21750.81|21750.81|0
1645099060000|2022-02-17 11:57:40|21751.45|21751.45|21751.82|21751.82|21751.98|21751.98|21751.45|21751.45|0
1645099070000|2022-02-17 11:57:50|21751.88|21751.88|21752.78|21752.78|21753|21753|21751.88|21751.88|0
1645099080000|2022-02-17 11:58:00|21752.86|21752.86|21753.64|21753.64|21753.64|21753.64|21752.74|21752.74|0
1645099090000|2022-02-17 11:58:10|21753.86|21753.86|21754.72|21754.72|21754.72|21754.72|21753.86|21753.86|0
1645099100000|2022-02-17 11:58:20|21754.93|21754.93|21755.35|21755.35|21755.35|21755.35|21754.82|21754.82|0
1645099110000|2022-02-17 11:58:30|21755.28|21755.28|21755.62|21755.62|21755.62|21755.62|21755.28|21755.28|0
1645099120000|2022-02-17 11:58:40|21755.8|21755.8|21755.95|21755.95|21755.95|21755.95|21755.75|21755.75|0
1645099130000|2022-02-17 11:58:50|21756|21756|21755.92|21755.92|21756|21756|21755.66|21755.66|0
1645099140000|2022-02-17 11:59:00|21756.09|21756.09|21757.06|21757.06|21757.13|21757.13|21756.09|21756.09|0
1645099150000|2022-02-17 11:59:10|21756.99|21756.99|21757.23|21757.23|21757.23|21757.23|21756.87|21756.87|0
1645099160000|2022-02-17 11:59:20|21757.32|21757.32|21757.37|21757.37|21757.37|21757.37|21757.22|21757.22|0
1645099170000|2022-02-17 11:59:30|21757.42|21757.42|21757.94|21757.94|21758.21|21758.21|21757.42|21757.42|0
1645099180000|2022-02-17 11:59:40|21757.96|21757.96|21758.02|21758.02|21758.23|21758.23|21757.96|21757.96|0
1645099190000|2022-02-17 11:59:50|21758.22|21758.22|21758.23|21758.23|21758.34|21758.34|21758.09|21758.09|0
1645099200000|2022-02-17 12:00:00|21758.27|21758.27|21760.19|21760.19|21760.19|21760.19|21758.2|21758.2|0
1645099210000|2022-02-17 12:00:10|21760.26|21760.26|21760.54|21760.54|21760.54|21760.54|21760.26|21760.26|0
1645099220000|2022-02-17 12:00:20|21760.47|21760.47|21760.64|21760.64|21760.69|21760.69|21760.45|21760.45|0
1645099230000|2022-02-17 12:00:30|21760.78|21760.78|21761.34|21761.34|21761.38|21761.38|21760.72|21760.72|0
1645099240000|2022-02-17 12:00:40|21761.46|21761.46|21761.68|21761.68|21761.72|21761.72|21761.46|21761.46|0
1645099250000|2022-02-17 12:00:50|21761.61|21761.61|21761.75|21761.75|21761.88|21761.88|21761.61|21761.61|0
1645099260000|2022-02-17 12:01:00|21761.81|21761.81|21762.56|21762.56|21762.66|21762.66|21761.81|21761.81|0
1645099270000|2022-02-17 12:01:10|21762.67|21762.67|21764.46|21764.46|21764.59|21764.59|21762.67|21762.67|0
1645099280000|2022-02-17 12:01:20|21764.53|21764.53|21766.44|21766.44|21766.44|21766.44|21764.53|21764.53|0
1645099290000|2022-02-17 12:01:30|21766.59|21766.59|21767.38|21767.38|21767.38|21767.38|21766.59|21766.59|0
1645099300000|2022-02-17 12:01:40|21767.53|21767.53|21767.91|21767.91|21767.91|21767.91|21767.53|21767.53|0
1645099310000|2022-02-17 12:01:50|21767.98|21767.98|21767.79|21767.79|21767.98|21767.98|21767.72|21767.72|0
1645099320000|2022-02-17 12:02:00|21767.97|21767.97|21769.85|21769.85|21769.85|21769.85|21767.97|21767.97|0
1645099330000|2022-02-17 12:02:10|21769.87|21769.87|21770.64|21770.64|21770.64|21770.64|21769.87|21769.87|0
1645099340000|2022-02-17 12:02:20|21770.75|21770.75|21771.47|21771.47|21771.47|21771.47|21770.75|21770.75|0
1645099350000|2022-02-17 12:02:30|21771.83|21771.83|21772.97|21772.97|21772.97|21772.97|21771.83|21771.83|0
1645099360000|2022-02-17 12:02:40|21773.03|21773.03|21773.68|21773.68|21773.68|21773.68|21772.97|21772.97|0
1645099370000|2022-02-17 12:02:50|21773.84|21773.84|21774.63|21774.63|21774.68|21774.68|21773.84|21773.84|0
1645099380000|2022-02-17 12:03:00|21774.44|21774.44|21774.75|21774.75|21774.83|21774.83|21774.44|21774.44|0
1645099390000|2022-02-17 12:03:10|21774.8|21774.8|21774.48|21774.48|21774.85|21774.85|21774.48|21774.48|0
1645099400000|2022-02-17 12:03:20|21774.41|21774.41|21774.4|21774.4|21774.42|21774.42|21774.35|21774.35|0
1645099410000|2022-02-17 12:03:30|21774.45|21774.45|21774.43|21774.43|21774.57|21774.57|21774.43|21774.43|0
1645099420000|2022-02-17 12:03:40|21774.53|21774.53|21774.73|21774.73|21774.77|21774.77|21774.45|21774.45|0
1645099430000|2022-02-17 12:03:50|21774.68|21774.68|21775.64|21775.64|21775.64|21775.64|21774.58|21774.58|0
1645099440000|2022-02-17 12:04:00|21775.6|21775.6|21775.62|21775.62|21776.17|21776.17|21775.6|21775.6|0
1645099450000|2022-02-17 12:04:10|21775.73|21775.73|21775.14|21775.14|21775.73|21775.73|21775.14|21775.14|0
1645099460000|2022-02-17 12:04:20|21775.02|21775.02|21774.74|21774.74|21775.25|21775.25|21774.64|21774.64|0
1645099470000|2022-02-17 12:04:30|21774.84|21774.84|21775.92|21775.92|21775.92|21775.92|21774.84|21774.84|0
1645099480000|2022-02-17 12:04:40|21775.9|21775.9|21775.83|21775.83|21776.13|21776.13|21775.82|21775.82|0
1645099490000|2022-02-17 12:04:50|21775.77|21775.77|21775.73|21775.73|21775.77|21775.77|21775.67|21775.67|0
1645099500000|2022-02-17 12:05:00|21775.66|21775.66|21776.23|21776.23|21776.42|21776.42|21775.6|21775.6|0
1645099510000|2022-02-17 12:05:10|21776.27|21776.27|21776.35|21776.35|21776.35|21776.35|21776.13|21776.13|0
1645099520000|2022-02-17 12:05:20|21776.42|21776.42|21777.66|21777.66|21777.66|21777.66|21776.42|21776.42|0
1645099530000|2022-02-17 12:05:30|21777.91|21777.91|21778|21778|21778.09|21778.09|21777.91|21777.91|0
1645099540000|2022-02-17 12:05:40|21778.05|21778.05|21778.07|21778.07|21778.07|21778.07|21777.84|21777.84|0
1645099550000|2022-02-17 12:05:50|21778|21778|21778.12|21778.12|21778.12|21778.12|21778|21778|0
1645099560000|2022-02-17 12:06:00|21778.18|21778.18|21778.54|21778.54|21778.54|21778.54|21777.95|21777.95|0
1645099570000|2022-02-17 12:06:10|21778.62|21778.62|21778.85|21778.85|21778.85|21778.85|21778.52|21778.52|0
1645099580000|2022-02-17 12:06:20|21778.71|21778.71|21779.19|21779.19|21779.25|21779.25|21778.71|21778.71|0
1645099590000|2022-02-17 12:06:30|21779.15|21779.15|21779.06|21779.06|21779.31|21779.31|21779.03|21779.03|0
1645099600000|2022-02-17 12:06:40|21779.2|21779.2|21778.88|21778.88|21779.21|21779.21|21778.88|21778.88|0
1645099610000|2022-02-17 12:06:50|21778.85|21778.85|21779.68|21779.68|21779.68|21779.68|21778.85|21778.85|0
1645099620000|2022-02-17 12:07:00|21779.53|21779.53|21779.33|21779.33|21779.57|21779.57|21779.24|21779.24|0
1645099630000|2022-02-17 12:07:10|21779.23|21779.23|21778.76|21778.76|21779.23|21779.23|21778.76|21778.76|0
1645099640000|2022-02-17 12:07:20|21779.04|21779.04|21778.58|21778.58|21779.13|21779.13|21778.58|21778.58|0
1645099650000|2022-02-17 12:07:30|21778.51|21778.51|21778.82|21778.82|21778.82|21778.82|21778.51|21778.51|0
1645099660000|2022-02-17 12:07:40|21778.9|21778.9|21778.7|21778.7|21778.9|21778.9|21778.68|21778.68|0
1645099670000|2022-02-17 12:07:50|21778.62|21778.62|21780.18|21780.18|21780.22|21780.22|21778.62|21778.62|0
1645099680000|2022-02-17 12:08:00|21780.02|21780.02|21779.51|21779.51|21780.02|21780.02|21779.4|21779.4|0
1645099690000|2022-02-17 12:08:10|21779.65|21779.65|21779.66|21779.66|21779.78|21779.78|21779.57|21779.57|0
1645099700000|2022-02-17 12:08:20|21779.7|21779.7|21780.12|21780.12|21780.12|21780.12|21779.66|21779.66|0
1645099710000|2022-02-17 12:08:30|21779.99|21779.99|21780.32|21780.32|21780.37|21780.37|21779.98|21779.98|0
1645099720000|2022-02-17 12:08:40|21780.27|21780.27|21779.63|21779.63|21780.27|21780.27|21779.63|21779.63|0
1645099730000|2022-02-17 12:08:50|21779.7|21779.7|21779.78|21779.78|21780.13|21780.13|21779.7|21779.7|0
1645099740000|2022-02-17 12:09:00|21779.63|21779.63|21779.78|21779.78|21779.9|21779.9|21779.58|21779.58|0
1645099750000|2022-02-17 12:09:10|21779.83|21779.83|21779.52|21779.52|21779.83|21779.83|21779.52|21779.52|0
1645099760000|2022-02-17 12:09:20|21779.46|21779.46|21779.6|21779.6|21779.6|21779.6|21779.46|21779.46|0
1645099770000|2022-02-17 12:09:30|21779.53|21779.53|21779.54|21779.54|21779.69|21779.69|21779.49|21779.49|0
1645099780000|2022-02-17 12:09:40|21779.63|21779.63|21779.29|21779.29|21779.63|21779.63|21779.12|21779.12|0
1645099790000|2022-02-17 12:09:50|21779.2|21779.2|21779.73|21779.73|21779.86|21779.86|21779.2|21779.2|0
1645099800000|2022-02-17 12:10:00|21779.82|21779.82|21779.6|21779.6|21780.02|21780.02|21779.6|21779.6|0
1645099810000|2022-02-17 12:10:10|21779.69|21779.69|21779.67|21779.67|21779.94|21779.94|21779.6|21779.6|0
1645099820000|2022-02-17 12:10:20|21779.65|21779.65|21780.04|21780.04|21780.2|21780.2|21779.49|21779.49|0
1645099830000|2022-02-17 12:10:30|21779.85|21779.85|21779.55|21779.55|21779.85|21779.85|21779.51|21779.51|0
1645099840000|2022-02-17 12:10:40|21779.63|21779.63|21778.22|21778.22|21779.63|21779.63|21778.22|21778.22|0
1645099850000|2022-02-17 12:10:50|21778.17|21778.17|21778.11|21778.11|21778.17|21778.17|21777.95|21777.95|0
1645099860000|2022-02-17 12:11:00|21778.05|21778.05|21778.12|21778.12|21778.13|21778.13|21778|21778|0
1645099870000|2022-02-17 12:11:10|21777.98|21777.98|21778.07|21778.07|21778.13|21778.13|21777.98|21777.98|0
1645099880000|2022-02-17 12:11:20|21778.22|21778.22|21778.32|21778.32|21778.61|21778.61|21778.16|21778.16|0
1645099890000|2022-02-17 12:11:30|21778.34|21778.34|21779.37|21779.37|21779.37|21779.37|21778.34|21778.34|0
1645099900000|2022-02-17 12:11:40|21779.4|21779.4|21779.31|21779.31|21779.4|21779.4|21779.26|21779.26|0
1645099910000|2022-02-17 12:11:50|21779.42|21779.42|21779.7|21779.7|21779.7|21779.7|21779.42|21779.42|0
1645099920000|2022-02-17 12:12:00|21779.64|21779.64|21779.79|21779.79|21779.79|21779.79|21779.64|21779.64|0
1645099930000|2022-02-17 12:12:10|21779.92|21779.92|21780.92|21780.92|21781.03|21781.03|21779.92|21779.92|0
1645099940000|2022-02-17 12:12:20|21780.86|21780.86|21780.82|21780.82|21780.93|21780.93|21780.55|21780.55|0
1645099950000|2022-02-17 12:12:30|21780.79|21780.79|21780.79|21780.79|21780.87|21780.87|21780.79|21780.79|0
1645099960000|2022-02-17 12:12:40|21780.72|21780.72|21779.48|21779.48|21780.72|21780.72|21779.48|21779.48|0
1645099970000|2022-02-17 12:12:50|21779.45|21779.45|21778.31|21778.31|21779.45|21779.45|21778.31|21778.31|0
1645099980000|2022-02-17 12:13:00|21778.23|21778.23|21778.87|21778.87|21778.87|21778.87|21778.23|21778.23|0
1645099990000|2022-02-17 12:13:10|21778.8|21778.8|21778.24|21778.24|21778.8|21778.8|21778.24|21778.24|0
1645100000000|2022-02-17 12:13:20|21778.22|21778.22|21777.65|21777.65|21778.22|21778.22|21777.65|21777.65|0
1645100010000|2022-02-17 12:13:30|21777.5|21777.5|21777.07|21777.07|21777.77|21777.77|21777.07|21777.07|0
1645100020000|2022-02-17 12:13:40|21777|21777|21776.02|21776.02|21777|21777|21776.02|21776.02|0
1645100030000|2022-02-17 12:13:50|21775.95|21775.95|21775.06|21775.06|21776.03|21776.03|21775.06|21775.06|0
1645100040000|2022-02-17 12:14:00|21774.87|21774.87|21774.64|21774.64|21774.95|21774.95|21774.45|21774.45|0
1645100050000|2022-02-17 12:14:10|21774.58|21774.58|21774.37|21774.37|21774.58|21774.58|21774.28|21774.28|0
1645100060000|2022-02-17 12:14:20|21774.3|21774.3|21773.66|21773.66|21774.3|21774.3|21773.48|21773.48|0
1645100070000|2022-02-17 12:14:30|21773.6|21773.6|21773.52|21773.52|21773.78|21773.78|21773.49|21773.49|0
1645100080000|2022-02-17 12:14:40|21773.5|21773.5|21773.61|21773.61|21773.67|21773.67|21773.5|21773.5|0
1645100090000|2022-02-17 12:14:50|21773.43|21773.43|21773.02|21773.02|21773.46|21773.46|21773.02|21773.02|0
1645100100000|2022-02-17 12:15:00|21772.91|21772.91|21772.56|21772.56|21772.97|21772.97|21772.27|21772.27|0
1645100110000|2022-02-17 12:15:10|21772.62|21772.62|21772.17|21772.17|21772.69|21772.69|21772.17|21772.17|0
1645100120000|2022-02-17 12:15:20|21772.13|21772.13|21772.12|21772.12|21772.22|21772.22|21771.97|21771.97|0
1645100130000|2022-02-17 12:15:30|21772.23|21772.23|21772.43|21772.43|21772.43|21772.43|21772.21|21772.21|0
1645100140000|2022-02-17 12:15:40|21772.36|21772.36|21772.88|21772.88|21772.88|21772.88|21772.24|21772.24|0
1645100150000|2022-02-17 12:15:50|21773.1|21773.1|21773.35|21773.35|21773.35|21773.35|21773.1|21773.1|0
1645100160000|2022-02-17 12:16:00|21773.51|21773.51|21774.24|21774.24|21774.24|21774.24|21773.51|21773.51|0
1645100170000|2022-02-17 12:16:10|21774.44|21774.44|21774.6|21774.6|21774.64|21774.64|21774.42|21774.42|0
1645100180000|2022-02-17 12:16:20|21774.66|21774.66|21774.44|21774.44|21774.66|21774.66|21774.43|21774.43|0
1645100190000|2022-02-17 12:16:30|21774.32|21774.32|21774.61|21774.61|21774.7|21774.7|21774.32|21774.32|0
1645100200000|2022-02-17 12:16:40|21774.66|21774.66|21774.43|21774.43|21774.66|21774.66|21774.36|21774.36|0
1645100210000|2022-02-17 12:16:50|21774.34|21774.34|21774.47|21774.47|21774.47|21774.47|21774.25|21774.25|0
1645100220000|2022-02-17 12:17:00|21774.6|21774.6|21774.65|21774.65|21774.98|21774.98|21774.58|21774.58|0
1645100230000|2022-02-17 12:17:10|21774.69|21774.69|21774.84|21774.84|21774.84|21774.84|21774.69|21774.69|0
1645100240000|2022-02-17 12:17:20|21774.95|21774.95|21774.77|21774.77|21775.1|21775.1|21774.77|21774.77|0
1645100250000|2022-02-17 12:17:30|21774.81|21774.81|21775.27|21775.27|21775.32|21775.32|21774.73|21774.73|0
1645100260000|2022-02-17 12:17:40|21775.23|21775.23|21775.38|21775.38|21775.5|21775.5|21775.23|21775.23|0
1645100270000|2022-02-17 12:17:50|21775.5|21775.5|21775.91|21775.91|21775.91|21775.91|21775.5|21775.5|0
1645100280000|2022-02-17 12:18:00|21776.01|21776.01|21776|21776|21776.2|21776.2|21775.94|21775.94|0
1645100290000|2022-02-17 12:18:10|21776.12|21776.12|21775.75|21775.75|21776.39|21776.39|21775.75|21775.75|0
1645100300000|2022-02-17 12:18:20|21775.71|21775.71|21775.87|21775.87|21775.87|21775.87|21775.71|21775.71|0
1645100310000|2022-02-17 12:18:30|21775.94|21775.94|21776.76|21776.76|21776.76|21776.76|21775.94|21775.94|0
1645100320000|2022-02-17 12:18:40|21776.73|21776.73|21777.21|21777.21|21777.37|21777.37|21776.73|21776.73|0
1645100330000|2022-02-17 12:18:50|21777.11|21777.11|21777.27|21777.27|21777.27|21777.27|21777.11|21777.11|0
1645100340000|2022-02-17 12:19:00|21777.33|21777.33|21777.61|21777.61|21777.89|21777.89|21777.29|21777.29|0
1645100350000|2022-02-17 12:19:10|21777.75|21777.75|21777.62|21777.62|21777.76|21777.76|21777.4|21777.4|0
1645100360000|2022-02-17 12:19:20|21777.93|21777.93|21778.92|21778.92|21778.92|21778.92|21777.93|21777.93|0
1645100370000|2022-02-17 12:19:30|21779.05|21779.05|21780.52|21780.52|21780.52|21780.52|21779.05|21779.05|0
1645100380000|2022-02-17 12:19:40|21780.64|21780.64|21781.01|21781.01|21781.01|21781.01|21780.64|21780.64|0
1645100390000|2022-02-17 12:19:50|21780.97|21780.97|21780.71|21780.71|21780.97|21780.97|21780.71|21780.71|0
1645100400000|2022-02-17 12:20:00|21780.64|21780.64|21781.42|21781.42|21781.55|21781.55|21780.64|21780.64|0
1645100410000|2022-02-17 12:20:10|21781.51|21781.51|21782.94|21782.94|21782.94|21782.94|21781.51|21781.51|0
1645100420000|2022-02-17 12:20:20|21782.97|21782.97|21782.33|21782.33|21783|21783|21782.33|21782.33|0
1645100430000|2022-02-17 12:20:30|21782.37|21782.37|21782.61|21782.61|21782.71|21782.71|21782.33|21782.33|0
1645100440000|2022-02-17 12:20:40|21782.7|21782.7|21782.56|21782.56|21782.84|21782.84|21782.56|21782.56|0
1645100450000|2022-02-17 12:20:50|21782.43|21782.43|21782.34|21782.34|21782.65|21782.65|21782.34|21782.34|0
1645100460000|2022-02-17 12:21:00|21782.29|21782.29|21782.04|21782.04|21782.29|21782.29|21781.98|21781.98|0
1645100470000|2022-02-17 12:21:10|21781.98|21781.98|21782.44|21782.44|21782.46|21782.46|21781.96|21781.96|0
1645100480000|2022-02-17 12:21:20|21782.46|21782.46|21782.59|21782.59|21782.59|21782.59|21782.36|21782.36|0
1645100490000|2022-02-17 12:21:30|21782.83|21782.83|21783.15|21783.15|21783.16|21783.16|21782.83|21782.83|0
1645100500000|2022-02-17 12:21:40|21783.2|21783.2|21783.78|21783.78|21783.78|21783.78|21783.2|21783.2|0
1645100510000|2022-02-17 12:21:50|21783.51|21783.51|21783.6|21783.6|21783.67|21783.67|21783.47|21783.47|0
1645100520000|2022-02-17 12:22:00|21783.42|21783.42|21783.46|21783.46|21783.46|21783.46|21783.32|21783.32|0
1645100530000|2022-02-17 12:22:10|21783.4|21783.4|21783.76|21783.76|21783.92|21783.92|21783.01|21783.01|0
1645100540000|2022-02-17 12:22:20|21783.65|21783.65|21783.64|21783.64|21783.65|21783.65|21783.35|21783.35|0
1645100550000|2022-02-17 12:22:30|21783.61|21783.61|21782.76|21782.76|21783.61|21783.61|21782.76|21782.76|0
1645100560000|2022-02-17 12:22:40|21782.79|21782.79|21782.46|21782.46|21782.79|21782.79|21782.46|21782.46|0
1645100570000|2022-02-17 12:22:50|21781.98|21781.98|21781.89|21781.89|21781.98|21781.98|21781.73|21781.73|0
1645100580000|2022-02-17 12:23:00|21781.86|21781.86|21782.11|21782.11|21782.16|21782.16|21781.84|21781.84|0
1645100590000|2022-02-17 12:23:10|21781.96|21781.96|21781.69|21781.69|21782.04|21782.04|21781.69|21781.69|0
1645100600000|2022-02-17 12:23:20|21781.67|21781.67|21782.11|21782.11|21782.11|21782.11|21781.67|21781.67|0
1645100610000|2022-02-17 12:23:30|21782.02|21782.02|21782.19|21782.19|21782.19|21782.19|21781.89|21781.89|0
1645100620000|2022-02-17 12:23:40|21782.23|21782.23|21782.5|21782.5|21782.54|21782.54|21782.15|21782.15|0
1645100630000|2022-02-17 12:23:50|21782.54|21782.54|21782.83|21782.83|21782.92|21782.92|21782.54|21782.54|0
1645100640000|2022-02-17 12:24:00|21782.87|21782.87|21782.69|21782.69|21782.98|21782.98|21782.69|21782.69|0
1645100650000|2022-02-17 12:24:10|21782.66|21782.66|21782.77|21782.77|21782.84|21782.84|21782.66|21782.66|0
1645100660000|2022-02-17 12:24:20|21782.82|21782.82|21782.49|21782.49|21782.88|21782.88|21782.47|21782.47|0
1645100670000|2022-02-17 12:24:30|21782.37|21782.37|21782.71|21782.71|21782.71|21782.71|21782.36|21782.36|0
1645100680000|2022-02-17 12:24:40|21782.67|21782.67|21782.42|21782.42|21782.7|21782.7|21782.3|21782.3|0
1645100690000|2022-02-17 12:24:50|21782.47|21782.47|21782.51|21782.51|21782.51|21782.51|21782.47|21782.47|0
1645100700000|2022-02-17 12:25:00|21782.4|21782.4|21781.88|21781.88|21782.4|21782.4|21781.72|21781.72|0
1645100710000|2022-02-17 12:25:10|21781.93|21781.93|21781.75|21781.75|21781.93|21781.93|21781.75|21781.75|0
1645100720000|2022-02-17 12:25:20|21781.68|21781.68|21781.7|21781.7|21781.7|21781.7|21781.58|21781.58|0
1645100730000|2022-02-17 12:25:30|21781.84|21781.84|21781.79|21781.79|21782.02|21782.02|21781.79|21781.79|0
1645100740000|2022-02-17 12:25:40|21781.72|21781.72|21781.95|21781.95|21782.12|21782.12|21781.72|21781.72|0
1645100750000|2022-02-17 12:25:50|21781.98|21781.98|21781.53|21781.53|21782.02|21782.02|21781.53|21781.53|0
1645100760000|2022-02-17 12:26:00|21781.69|21781.69|21781.87|21781.87|21782.01|21782.01|21781.69|21781.69|0
1645100770000|2022-02-17 12:26:10|21781.89|21781.89|21781.47|21781.47|21781.89|21781.89|21781.42|21781.42|0
1645100780000|2022-02-17 12:26:20|21781.37|21781.37|21781.13|21781.13|21781.37|21781.37|21781.12|21781.12|0
1645100790000|2022-02-17 12:26:30|21781.04|21781.04|21780.29|21780.29|21781.04|21781.04|21780.27|21780.27|0
1645100800000|2022-02-17 12:26:40|21780.23|21780.23|21780.09|21780.09|21780.25|21780.25|21780.04|21780.04|0
1645100810000|2022-02-17 12:26:50|21779.83|21779.83|21779.82|21779.82|21780.09|21780.09|21779.82|21779.82|0
1645100820000|2022-02-17 12:27:00|21779.8|21779.8|21779.9|21779.9|21779.93|21779.93|21779.74|21779.74|0
1645100830000|2022-02-17 12:27:10|21780.02|21780.02|21779.97|21779.97|21780.16|21780.16|21779.9|21779.9|0
1645100840000|2022-02-17 12:27:20|21780.04|21780.04|21780.19|21780.19|21780.19|21780.19|21780.02|21780.02|0
1645100850000|2022-02-17 12:27:30|21780.26|21780.26|21780.06|21780.06|21780.26|21780.26|21780.06|21780.06|0
1645100860000|2022-02-17 12:27:40|21780.2|21780.2|21780.26|21780.26|21780.42|21780.42|21780.14|21780.14|0
1645100870000|2022-02-17 12:27:50|21780.21|21780.21|21780.15|21780.15|21780.32|21780.32|21780.12|21780.12|0
1645100880000|2022-02-17 12:28:00|21780.22|21780.22|21780.22|21780.22|21780.22|21780.22|21780.22|21780.22|0
1645100890000|2022-02-17 12:28:10|21780.31|21780.31|21780.41|21780.41|21780.41|21780.41|21780.31|21780.31|0
1645100900000|2022-02-17 12:28:20|21780.35|21780.35|21778.8|21778.8|21780.35|21780.35|21778.8|21778.8|0
1645100910000|2022-02-17 12:28:30|21778.63|21778.63|21778.25|21778.25|21778.63|21778.63|21778.25|21778.25|0
1645100920000|2022-02-17 12:28:40|21778.18|21778.18|21778.22|21778.22|21778.31|21778.31|21778.07|21778.07|0
1645100930000|2022-02-17 12:28:50|21778.29|21778.29|21777.5|21777.5|21778.36|21778.36|21777.47|21777.47|0
1645100940000|2022-02-17 12:29:00|21777.7|21777.7|21777.49|21777.49|21777.7|21777.7|21777.38|21777.38|0
1645100950000|2022-02-17 12:29:10|21777.46|21777.46|21777.41|21777.41|21777.77|21777.77|21777.36|21777.36|0
1645100960000|2022-02-17 12:29:20|21777.33|21777.33|21777.99|21777.99|21777.99|21777.99|21777.33|21777.33|0
1645100970000|2022-02-17 12:29:30|21777.86|21777.86|21778.92|21778.92|21778.92|21778.92|21777.86|21777.86|0
1645100980000|2022-02-17 12:29:40|21778.89|21778.89|21778.9|21778.9|21778.95|21778.95|21778.89|21778.89|0
1645100990000|2022-02-17 12:29:50|21778.84|21778.84|21779.29|21779.29|21779.36|21779.36|21778.84|21778.84|0
1645101000000|2022-02-17 12:30:00|21779.35|21779.35|21780.2|21780.2|21780.2|21780.2|21779.35|21779.35|0
1645101010000|2022-02-17 12:30:10|21780.02|21780.02|21780.18|21780.18|21780.5|21780.5|21780.02|21780.02|0
1645101020000|2022-02-17 12:30:20|21780.19|21780.19|21780.22|21780.22|21780.22|21780.22|21780.07|21780.07|0
1645101030000|2022-02-17 12:30:30|21780.28|21780.28|21780.28|21780.28|21780.28|21780.28|21780.28|21780.28|0
1645101040000|2022-02-17 12:30:40|21780.2|21780.2|21780.1|21780.1|21780.2|21780.2|21779.99|21779.99|0
1645101050000|2022-02-17 12:30:50|21780.17|21780.17|21780.12|21780.12|21780.27|21780.27|21780.12|21780.12|0
1645101060000|2022-02-17 12:31:00|21780.17|21780.17|21780.13|21780.13|21780.46|21780.46|21780.13|21780.13|0
1645101070000|2022-02-17 12:31:10|21780.17|21780.17|21780.28|21780.28|21780.28|21780.28|21780.17|21780.17|0
1645101080000|2022-02-17 12:31:20|21780.36|21780.36|21780.46|21780.46|21780.49|21780.49|21780.36|21780.36|0
1645101090000|2022-02-17 12:31:30|21780.49|21780.49|21780.73|21780.73|21780.73|21780.73|21780.49|21780.49|0
1645101100000|2022-02-17 12:31:40|21780.79|21780.79|21780.89|21780.89|21780.89|21780.89|21780.64|21780.64|0
1645101110000|2022-02-17 12:31:50|21780.93|21780.93|21780.78|21780.78|21781.06|21781.06|21780.59|21780.59|0
1645101120000|2022-02-17 12:32:00|21780.86|21780.86|21781.13|21781.13|21781.15|21781.15|21780.8|21780.8|0
1645101130000|2022-02-17 12:32:10|21781.16|21781.16|21781.41|21781.41|21781.41|21781.41|21781.15|21781.15|0
1645101140000|2022-02-17 12:32:20|21781.3|21781.3|21781.52|21781.52|21781.6|21781.6|21781.3|21781.3|0
1645101150000|2022-02-17 12:32:30|21781.54|21781.54|21781.36|21781.36|21781.58|21781.58|21781.32|21781.32|0
1645101160000|2022-02-17 12:32:40|21781.44|21781.44|21781.73|21781.73|21781.91|21781.91|21781.44|21781.44|0
1645101170000|2022-02-17 12:32:50|21781.62|21781.62|21782.64|21782.64|21782.71|21782.71|21781.51|21781.51|0
1645101180000|2022-02-17 12:33:00|21782.47|21782.47|21781.77|21781.77|21782.47|21782.47|21781.77|21781.77|0
1645101190000|2022-02-17 12:33:10|21781.74|21781.74|21781.52|21781.52|21781.74|21781.74|21781.45|21781.45|0
1645101200000|2022-02-17 12:33:20|21781.55|21781.55|21781.18|21781.18|21781.55|21781.55|21781.09|21781.09|0
1645101210000|2022-02-17 12:33:30|21780.91|21780.91|21780.66|21780.66|21781.11|21781.11|21780.62|21780.62|0
1645101220000|2022-02-17 12:33:40|21780.73|21780.73|21780.57|21780.57|21780.73|21780.73|21780.4|21780.4|0
1645101230000|2022-02-17 12:33:50|21780.55|21780.55|21780.9|21780.9|21780.9|21780.9|21780.42|21780.42|0
1645101240000|2022-02-17 12:34:00|21780.81|21780.81|21781.03|21781.03|21781.24|21781.24|21780.81|21780.81|0
1645101250000|2022-02-17 12:34:10|21781.09|21781.09|21781.16|21781.16|21781.16|21781.16|21780.88|21780.88|0
1645101260000|2022-02-17 12:34:20|21781.24|21781.24|21780.95|21780.95|21781.45|21781.45|21780.7|21780.7|0
1645101270000|2022-02-17 12:34:30|21781.05|21781.05|21780.88|21780.88|21781.12|21781.12|21780.73|21780.73|0
1645101280000|2022-02-17 12:34:40|21780.85|21780.85|21781.17|21781.17|21781.17|21781.17|21780.8|21780.8|0
1645101290000|2022-02-17 12:34:50|21781.12|21781.12|21780.68|21780.68|21781.12|21781.12|21780.56|21780.56|0
1645101300000|2022-02-17 12:35:00|21780.61|21780.61|21781.02|21781.02|21781.09|21781.09|21780.48|21780.48|0
1645101310000|2022-02-17 12:35:10|21780.99|21780.99|21780.46|21780.46|21780.99|21780.99|21780.31|21780.31|0
1645101320000|2022-02-17 12:35:20|21780.39|21780.39|21780.52|21780.52|21780.62|21780.62|21780.39|21780.39|0
1645101330000|2022-02-17 12:35:30|21780.66|21780.66|21780.74|21780.74|21780.83|21780.83|21780.65|21780.65|0
1645101340000|2022-02-17 12:35:40|21780.81|21780.81|21780.79|21780.79|21781.04|21781.04|21780.79|21780.79|0
1645101350000|2022-02-17 12:35:50|21780.73|21780.73|21780.69|21780.69|21780.73|21780.73|21780.69|21780.69|0
1645101360000|2022-02-17 12:36:00|21780.54|21780.54|21779.81|21779.81|21780.88|21780.88|21779.81|21779.81|0
1645101370000|2022-02-17 12:36:10|21779.94|21779.94|21779.94|21779.94|21779.99|21779.99|21779.79|21779.79|0
1645101380000|2022-02-17 12:36:20|21779.8|21779.8|21779.91|21779.91|21780.08|21780.08|21779.8|21779.8|0
1645101390000|2022-02-17 12:36:30|21779.86|21779.86|21779.84|21779.84|21779.91|21779.91|21779.75|21779.75|0
1645101400000|2022-02-17 12:36:40|21779.73|21779.73|21779.54|21779.54|21779.73|21779.73|21779.51|21779.51|0
1645101410000|2022-02-17 12:36:50|21779.36|21779.36|21779.2|21779.2|21779.36|21779.36|21779.15|21779.15|0
1645101420000|2022-02-17 12:37:00|21779.15|21779.15|21778.79|21778.79|21779.15|21779.15|21778.79|21778.79|0
1645101430000|2022-02-17 12:37:10|21778.85|21778.85|21778.24|21778.24|21778.85|21778.85|21778.24|21778.24|0
1645101440000|2022-02-17 12:37:20|21778.31|21778.31|21778.05|21778.05|21778.31|21778.31|21778.05|21778.05|0
1645101450000|2022-02-17 12:37:30|21778.01|21778.01|21778.32|21778.32|21778.46|21778.46|21777.83|21777.83|0
1645101460000|2022-02-17 12:37:40|21778.23|21778.23|21778.2|21778.2|21778.33|21778.33|21778.17|21778.17|0
1645101470000|2022-02-17 12:37:50|21778.35|21778.35|21778.85|21778.85|21778.85|21778.85|21778.15|21778.15|0
1645101480000|2022-02-17 12:38:00|21778.63|21778.63|21779.27|21779.27|21779.31|21779.31|21778.59|21778.59|0
1645101490000|2022-02-17 12:38:10|21779.41|21779.41|21778.96|21778.96|21779.44|21779.44|21778.91|21778.91|0
1645101500000|2022-02-17 12:38:20|21778.92|21778.92|21778.77|21778.77|21778.92|21778.92|21778.77|21778.77|0
1645101510000|2022-02-17 12:38:30|21778.74|21778.74|21778.24|21778.24|21778.74|21778.74|21778.24|21778.24|0
1645101520000|2022-02-17 12:38:40|21778.22|21778.22|21778.18|21778.18|21778.33|21778.33|21778.05|21778.05|0
1645101530000|2022-02-17 12:38:50|21778.24|21778.24|21778.29|21778.29|21778.41|21778.41|21778.24|21778.24|0
1645101540000|2022-02-17 12:39:00|21778.34|21778.34|21777.82|21777.82|21778.47|21778.47|21777.82|21777.82|0
1645101550000|2022-02-17 12:39:10|21778.04|21778.04|21778.31|21778.31|21778.44|21778.44|21777.81|21777.81|0
1645101560000|2022-02-17 12:39:20|21778.39|21778.39|21778.74|21778.74|21778.74|21778.74|21778.3|21778.3|0
1645101570000|2022-02-17 12:39:30|21778.67|21778.67|21778.84|21778.84|21778.84|21778.84|21778.62|21778.62|0
1645101580000|2022-02-17 12:39:40|21778.78|21778.78|21778.83|21778.83|21778.83|21778.83|21778.78|21778.78|0
1645101590000|2022-02-17 12:39:50|21778.91|21778.91|21778.98|21778.98|21778.98|21778.98|21778.91|21778.91|0
1645101600000|2022-02-17 12:40:00|21779.05|21779.05|21779.39|21779.39|21779.44|21779.44|21779.02|21779.02|0
1645101610000|2022-02-17 12:40:10|21779.17|21779.17|21779.02|21779.02|21779.2|21779.2|21779.01|21779.01|0
1645101620000|2022-02-17 12:40:20|21779.09|21779.09|21778.93|21778.93|21779.15|21779.15|21778.93|21778.93|0
1645101630000|2022-02-17 12:40:30|21778.87|21778.87|21778.87|21778.87|21778.88|21778.88|21778.83|21778.83|0
1645101640000|2022-02-17 12:40:40|21778.94|21778.94|21779.16|21779.16|21779.16|21779.16|21778.94|21778.94|0
1645101650000|2022-02-17 12:40:50|21778.97|21778.97|21779.25|21779.25|21779.3|21779.3|21778.85|21778.85|0
1645101660000|2022-02-17 12:41:00|21779.22|21779.22|21779.36|21779.36|21779.42|21779.42|21779.18|21779.18|0
1645101670000|2022-02-17 12:41:10|21779.31|21779.31|21779.12|21779.12|21779.54|21779.54|21779.12|21779.12|0
1645101680000|2022-02-17 12:41:20|21779.06|21779.06|21779.23|21779.23|21779.29|21779.29|21779.06|21779.06|0
1645101690000|2022-02-17 12:41:30|21779.18|21779.18|21778.94|21778.94|21779.18|21779.18|21778.8|21778.8|0
1645101700000|2022-02-17 12:41:40|21778.99|21778.99|21779.49|21779.49|21779.49|21779.49|21778.99|21778.99|0
1645101710000|2022-02-17 12:41:50|21779.47|21779.47|21779.45|21779.45|21779.53|21779.53|21779.33|21779.33|0
1645101720000|2022-02-17 12:42:00|21779.51|21779.51|21780.2|21780.2|21780.2|21780.2|21779.51|21779.51|0
1645101730000|2022-02-17 12:42:10|21780.27|21780.27|21780.97|21780.97|21781.05|21781.05|21780.27|21780.27|0
1645101740000|2022-02-17 12:42:20|21781.09|21781.09|21780.98|21780.98|21781.09|21781.09|21780.98|21780.98|0
1645101750000|2022-02-17 12:42:30|21781.07|21781.07|21781.03|21781.03|21781.14|21781.14|21780.93|21780.93|0
1645101760000|2022-02-17 12:42:40|21780.89|21780.89|21780.76|21780.76|21780.89|21780.89|21780.68|21780.68|0
1645101770000|2022-02-17 12:42:50|21780.83|21780.83|21781.06|21781.06|21781.09|21781.09|21780.83|21780.83|0
1645101780000|2022-02-17 12:43:00|21781.22|21781.22|21781.1|21781.1|21781.22|21781.22|21781|21781|0
1645101790000|2022-02-17 12:43:10|21781.14|21781.14|21780.9|21780.9|21781.14|21781.14|21780.9|21780.9|0
1645101800000|2022-02-17 12:43:20|21780.93|21780.93|21780.99|21780.99|21780.99|21780.99|21780.8|21780.8|0
1645101810000|2022-02-17 12:43:30|21780.96|21780.96|21781.09|21781.09|21781.22|21781.22|21780.96|21780.96|0
1645101820000|2022-02-17 12:43:40|21781|21781|21780.74|21780.74|21781|21781|21780.68|21780.68|0
1645101830000|2022-02-17 12:43:50|21780.67|21780.67|21780.51|21780.51|21781.09|21781.09|21780.39|21780.39|0
1645101840000|2022-02-17 12:44:00|21780.57|21780.57|21780.21|21780.21|21780.57|21780.57|21780.19|21780.19|0
1645101850000|2022-02-17 12:44:10|21780.54|21780.54|21780.51|21780.51|21780.8|21780.8|21780.42|21780.42|0
1645101860000|2022-02-17 12:44:20|21780.52|21780.52|21780.96|21780.96|21781.09|21781.09|21780.52|21780.52|0
1645101870000|2022-02-17 12:44:30|21781.18|21781.18|21780.95|21780.95|21781.18|21781.18|21780.95|21780.95|0
1645101880000|2022-02-17 12:44:40|21780.92|21780.92|21781.42|21781.42|21781.42|21781.42|21780.83|21780.83|0
1645101890000|2022-02-17 12:44:50|21781.44|21781.44|21781.42|21781.42|21781.44|21781.44|21781.35|21781.35|0
1645101900000|2022-02-17 12:45:00|21781.35|21781.35|21780.97|21780.97|21781.35|21781.35|21780.87|21780.87|0
1645101910000|2022-02-17 12:45:10|21781.04|21781.04|21781.33|21781.33|21781.49|21781.49|21781.04|21781.04|0
1645101920000|2022-02-17 12:45:20|21781.27|21781.27|21781.25|21781.25|21781.27|21781.27|21781.25|21781.25|0
1645101930000|2022-02-17 12:45:30|21781.27|21781.27|21782.15|21782.15|21782.15|21782.15|21780.95|21780.95|0
1645101940000|2022-02-17 12:45:40|21782.23|21782.23|21782.44|21782.44|21782.44|21782.44|21782.23|21782.23|0
1645101950000|2022-02-17 12:45:50|21782.45|21782.45|21782.71|21782.71|21782.71|21782.71|21782.45|21782.45|0
1645101960000|2022-02-17 12:46:00|21782.78|21782.78|21782.88|21782.88|21783.03|21783.03|21782.78|21782.78|0
1645101970000|2022-02-17 12:46:10|21782.9|21782.9|21782.96|21782.96|21782.96|21782.96|21782.9|21782.9|0
1645101980000|2022-02-17 12:46:20|21782.93|21782.93|21783.34|21783.34|21783.42|21783.42|21782.93|21782.93|0
1645101990000|2022-02-17 12:46:30|21783.51|21783.51|21783.64|21783.64|21783.64|21783.64|21783.51|21783.51|0
1645102000000|2022-02-17 12:46:40|21783.67|21783.67|21783.63|21783.63|21783.78|21783.78|21783.57|21783.57|0
1645102010000|2022-02-17 12:46:50|21783.54|21783.54|21782.79|21782.79|21783.54|21783.54|21782.75|21782.75|0
1645102020000|2022-02-17 12:47:00|21782.94|21782.94|21782.9|21782.9|21783|21783|21782.9|21782.9|0
1645102030000|2022-02-17 12:47:10|21782.83|21782.83|21783.67|21783.67|21783.67|21783.67|21782.75|21782.75|0
1645102040000|2022-02-17 12:47:20|21783.61|21783.61|21783.17|21783.17|21783.61|21783.61|21783.17|21783.17|0
1645102050000|2022-02-17 12:47:30|21783.25|21783.25|21783.15|21783.15|21783.36|21783.36|21783.15|21783.15|0
1645102060000|2022-02-17 12:47:40|21783.1|21783.1|21782.57|21782.57|21783.1|21783.1|21782.57|21782.57|0
1645102070000|2022-02-17 12:47:50|21782.49|21782.49|21782.38|21782.38|21782.56|21782.56|21782.38|21782.38|0
1645102080000|2022-02-17 12:48:00|21782.3|21782.3|21782.35|21782.35|21782.35|21782.35|21782.12|21782.12|0
1645102090000|2022-02-17 12:48:10|21782.31|21782.31|21782.19|21782.19|21782.31|21782.31|21782.08|21782.08|0
1645102100000|2022-02-17 12:48:20|21782.06|21782.06|21781.36|21781.36|21782.06|21782.06|21781.15|21781.15|0
1645102110000|2022-02-17 12:48:30|21781.25|21781.25|21781.24|21781.24|21781.25|21781.25|21780.96|21780.96|0
1645102120000|2022-02-17 12:48:40|21781.11|21781.11|21781.13|21781.13|21781.39|21781.39|21781.11|21781.11|0
1645102130000|2022-02-17 12:48:50|21781.05|21781.05|21780.83|21780.83|21781.2|21781.2|21780.83|21780.83|0
1645102140000|2022-02-17 12:49:00|21780.78|21780.78|21780.97|21780.97|21781.03|21781.03|21780.78|21780.78|0
1645102150000|2022-02-17 12:49:10|21780.87|21780.87|21779.6|21779.6|21780.87|21780.87|21779.52|21779.52|0
1645102160000|2022-02-17 12:49:20|21779.63|21779.63|21779.5|21779.5|21779.63|21779.63|21779.41|21779.41|0
1645102170000|2022-02-17 12:49:30|21779.41|21779.41|21778.93|21778.93|21779.45|21779.45|21778.93|21778.93|0
1645102180000|2022-02-17 12:49:40|21778.8|21778.8|21778.81|21778.81|21778.96|21778.96|21778.69|21778.69|0
1645102190000|2022-02-17 12:49:50|21778.7|21778.7|21778.65|21778.65|21778.7|21778.7|21778.65|21778.65|0
1645102200000|2022-02-17 12:50:00|21778.62|21778.62|21778.31|21778.31|21778.62|21778.62|21778.21|21778.21|0
1645102210000|2022-02-17 12:50:10|21778.39|21778.39|21778.02|21778.02|21778.39|21778.39|21777.86|21777.86|0
1645102220000|2022-02-17 12:50:20|21777.89|21777.89|21777.9|21777.9|21777.97|21777.97|21777.89|21777.89|0
1645102230000|2022-02-17 12:50:30|21777.93|21777.93|21777.99|21777.99|21778.17|21778.17|21777.93|21777.93|0
1645102240000|2022-02-17 12:50:40|21777.93|21777.93|21777.95|21777.95|21777.95|21777.95|21777.85|21777.85|0
1645102250000|2022-02-17 12:50:50|21778.02|21778.02|21777.89|21777.89|21778.02|21778.02|21777.82|21777.82|0
1645102260000|2022-02-17 12:51:00|21777.88|21777.88|21777.87|21777.87|21777.95|21777.95|21777.59|21777.59|0
1645102270000|2022-02-17 12:51:10|21777.72|21777.72|21777.4|21777.4|21777.76|21777.76|21777.4|21777.4|0
1645102280000|2022-02-17 12:51:20|21777.47|21777.47|21777.12|21777.12|21777.47|21777.47|21777.12|21777.12|0
1645102290000|2022-02-17 12:51:30|21777.09|21777.09|21776.7|21776.7|21777.09|21777.09|21776.5|21776.5|0
1645102300000|2022-02-17 12:51:40|21776.63|21776.63|21776.48|21776.48|21776.67|21776.67|21776.3|21776.3|0
1645102310000|2022-02-17 12:51:50|21776.28|21776.28|21776|21776|21776.28|21776.28|21776|21776|0
1645102320000|2022-02-17 12:52:00|21776.07|21776.07|21775.96|21775.96|21776.07|21776.07|21775.89|21775.89|0
1645102330000|2022-02-17 12:52:10|21775.87|21775.87|21775.79|21775.79|21775.87|21775.87|21775.71|21775.71|0
1645102340000|2022-02-17 12:52:20|21775.72|21775.72|21775.63|21775.63|21775.72|21775.72|21775.44|21775.44|0
1645102350000|2022-02-17 12:52:30|21775.77|21775.77|21775.63|21775.63|21775.8|21775.8|21775.63|21775.63|0
1645102360000|2022-02-17 12:52:40|21775.58|21775.58|21775.58|21775.58|21775.58|21775.58|21775.58|21775.58|0
1645102370000|2022-02-17 12:52:50|21775.54|21775.54|21775.23|21775.23|21775.56|21775.56|21775.18|21775.18|0
1645102380000|2022-02-17 12:53:00|21775.14|21775.14|21775.6|21775.6|21775.6|21775.6|21775.14|21775.14|0
1645102390000|2022-02-17 12:53:10|21775.67|21775.67|21775.2|21775.2|21775.67|21775.67|21775.2|21775.2|0
1645102400000|2022-02-17 12:53:20|21775.24|21775.24|21775.74|21775.74|21775.83|21775.83|21775.24|21775.24|0
1645102410000|2022-02-17 12:53:30|21775.79|21775.79|21775.69|21775.69|21775.83|21775.83|21775.63|21775.63|0
1645102420000|2022-02-17 12:53:40|21775.81|21775.81|21775.7|21775.7|21775.81|21775.81|21775.64|21775.64|0
1645102430000|2022-02-17 12:53:50|21775.58|21775.58|21775.64|21775.64|21775.83|21775.83|21775.58|21775.58|0
1645102440000|2022-02-17 12:54:00|21775.59|21775.59|21776.22|21776.22|21776.22|21776.22|21775.59|21775.59|0
1645102450000|2022-02-17 12:54:10|21776.13|21776.13|21776.88|21776.88|21776.88|21776.88|21776.13|21776.13|0
1645102460000|2022-02-17 12:54:20|21776.84|21776.84|21777.13|21777.13|21777.2|21777.2|21776.84|21776.84|0
1645102470000|2022-02-17 12:54:30|21777.09|21777.09|21777.96|21777.96|21778.03|21778.03|21777.02|21777.02|0
1645102480000|2022-02-17 12:54:40|21778|21778|21778.17|21778.17|21778.22|21778.22|21777.97|21777.97|0
1645102490000|2022-02-17 12:54:50|21778.12|21778.12|21778.06|21778.06|21778.22|21778.22|21778.06|21778.06|0
1645102500000|2022-02-17 12:55:00|21777.92|21777.92|21777.91|21777.91|21778.11|21778.11|21777.91|21777.91|0
1645102510000|2022-02-17 12:55:10|21777.83|21777.83|21777.77|21777.77|21777.94|21777.94|21777.77|21777.77|0
1645102520000|2022-02-17 12:55:20|21777.69|21777.69|21777.63|21777.63|21777.82|21777.82|21777.63|21777.63|0
1645102530000|2022-02-17 12:55:30|21777.58|21777.58|21777.58|21777.58|21777.75|21777.75|21777.46|21777.46|0
1645102540000|2022-02-17 12:55:40|21777.33|21777.33|21777.41|21777.41|21777.48|21777.48|21777.25|21777.25|0
1645102550000|2022-02-17 12:55:50|21777.38|21777.38|21777.14|21777.14|21777.41|21777.41|21777.09|21777.09|0
1645102560000|2022-02-17 12:56:00|21777.02|21777.02|21777.28|21777.28|21777.33|21777.33|21777.02|21777.02|0
1645102570000|2022-02-17 12:56:10|21777.21|21777.21|21777.02|21777.02|21777.21|21777.21|21776.88|21776.88|0
1645102580000|2022-02-17 12:56:20|21776.99|21776.99|21776.74|21776.74|21777.08|21777.08|21776.74|21776.74|0
1645102590000|2022-02-17 12:56:30|21776.67|21776.67|21776.94|21776.94|21776.94|21776.94|21776.67|21776.67|0
1645102600000|2022-02-17 12:56:40|21776.89|21776.89|21776.8|21776.8|21776.89|21776.89|21776.8|21776.8|0
1645102610000|2022-02-17 12:56:50|21776.85|21776.85|21776.99|21776.99|21777.08|21777.08|21776.85|21776.85|0
1645102620000|2022-02-17 12:57:00|21776.92|21776.92|21776.59|21776.59|21776.99|21776.99|21776.55|21776.55|0
1645102630000|2022-02-17 12:57:10|21776.58|21776.58|21775.84|21775.84|21776.58|21776.58|21775.84|21775.84|0
1645102640000|2022-02-17 12:57:20|21775.9|21775.9|21775.8|21775.8|21775.93|21775.93|21775.8|21775.8|0
1645102650000|2022-02-17 12:57:30|21775.74|21775.74|21775.9|21775.9|21776.1|21776.1|21775.74|21775.74|0
1645102660000|2022-02-17 12:57:40|21775.86|21775.86|21775.81|21775.81|21775.86|21775.86|21775.63|21775.63|0
1645102670000|2022-02-17 12:57:50|21775.84|21775.84|21775.6|21775.6|21775.86|21775.86|21775.6|21775.6|0
1645102680000|2022-02-17 12:58:00|21775.53|21775.53|21774.74|21774.74|21775.53|21775.53|21774.65|21774.65|0
1645102690000|2022-02-17 12:58:10|21774.68|21774.68|21774.23|21774.23|21774.68|21774.68|21774.21|21774.21|0
1645102700000|2022-02-17 12:58:20|21774.2|21774.2|21773.96|21773.96|21774.2|21774.2|21773.95|21773.95|0
1645102710000|2022-02-17 12:58:30|21773.8|21773.8|21773.72|21773.72|21773.92|21773.92|21773.72|21773.72|0
1645102720000|2022-02-17 12:58:40|21773.77|21773.77|21773.6|21773.6|21773.98|21773.98|21773.6|21773.6|0
1645102730000|2022-02-17 12:58:50|21773.38|21773.38|21773.55|21773.55|21773.78|21773.78|21773.31|21773.31|0
1645102740000|2022-02-17 12:59:00|21773.81|21773.81|21773.84|21773.84|21773.91|21773.91|21773.72|21773.72|0
1645102750000|2022-02-17 12:59:10|21773.8|21773.8|21773.46|21773.46|21773.8|21773.8|21773.46|21773.46|0
1645102760000|2022-02-17 12:59:20|21773.32|21773.32|21773.37|21773.37|21773.37|21773.37|21773.12|21773.12|0
1645102770000|2022-02-17 12:59:30|21773.43|21773.43|21773.93|21773.93|21773.93|21773.93|21773.23|21773.23|0
1645102780000|2022-02-17 12:59:40|21773.85|21773.85|21773.56|21773.56|21773.86|21773.86|21773.52|21773.52|0
1645102790000|2022-02-17 12:59:50|21773.82|21773.82|21772.55|21772.55|21773.85|21773.85|21772.55|21772.55|0
1645102800000|2022-02-17 13:00:00|21772.74|21772.74|21773.33|21773.33|21773.33|21773.33|21772.44|21772.44|0
1645102810000|2022-02-17 13:00:10|21773.59|21773.59|21773.43|21773.43|21773.6|21773.6|21773.3|21773.3|0
1645102820000|2022-02-17 13:00:20|21773.39|21773.39|21773.52|21773.52|21773.55|21773.55|21773.36|21773.36|0
1645102830000|2022-02-17 13:00:30|21773.59|21773.59|21773.97|21773.97|21773.97|21773.97|21773.59|21773.59|0
1645102840000|2022-02-17 13:00:40|21774.03|21774.03|21774.28|21774.28|21774.28|21774.28|21774.02|21774.02|0
1645102850000|2022-02-17 13:00:50|21774.37|21774.37|21774.59|21774.59|21774.7|21774.7|21774.22|21774.22|0
1645102860000|2022-02-17 13:01:00|21774.69|21774.69|21775.11|21775.11|21775.35|21775.35|21774.69|21774.69|0
1645102870000|2022-02-17 13:01:10|21775.13|21775.13|21775.14|21775.14|21775.19|21775.19|21775.09|21775.09|0
1645102880000|2022-02-17 13:01:20|21775.07|21775.07|21775.02|21775.02|21775.17|21775.17|21775.02|21775.02|0
1645102890000|2022-02-17 13:01:30|21775.25|21775.25|21775.36|21775.36|21775.37|21775.37|21775.17|21775.17|0
1645102900000|2022-02-17 13:01:40|21775.33|21775.33|21775.55|21775.55|21775.55|21775.55|21775.33|21775.33|0
1645102910000|2022-02-17 13:01:50|21775.64|21775.64|21775.71|21775.71|21775.71|21775.71|21775.64|21775.64|0
1645102920000|2022-02-17 13:02:00|21775.9|21775.9|21776.31|21776.31|21776.31|21776.31|21775.85|21775.85|0
1645102930000|2022-02-17 13:02:10|21776.3|21776.3|21776.7|21776.7|21776.7|21776.7|21776.3|21776.3|0
1645102940000|2022-02-17 13:02:20|21776.76|21776.76|21776.75|21776.75|21776.8|21776.8|21776.75|21776.75|0
1645102950000|2022-02-17 13:02:30|21776.78|21776.78|21776.97|21776.97|21776.97|21776.97|21776.78|21776.78|0
1645102960000|2022-02-17 13:02:40|21777.03|21777.03|21777.76|21777.76|21777.87|21777.87|21777.03|21777.03|0
1645102970000|2022-02-17 13:02:50|21777.65|21777.65|21777.76|21777.76|21777.76|21777.76|21777.65|21777.65|0
1645102980000|2022-02-17 13:03:00|21777.72|21777.72|21777.9|21777.9|21778.1|21778.1|21777.7|21777.7|0
1645102990000|2022-02-17 13:03:10|21777.96|21777.96|21778.1|21778.1|21778.15|21778.15|21777.96|21777.96|0
1645103000000|2022-02-17 13:03:20|21778.16|21778.16|21778.41|21778.41|21778.41|21778.41|21778.16|21778.16|0
1645103010000|2022-02-17 13:03:30|21778.55|21778.55|21778.43|21778.43|21778.55|21778.55|21778.37|21778.37|0
1645103020000|2022-02-17 13:03:40|21778.65|21778.65|21778.37|21778.37|21778.65|21778.65|21778.37|21778.37|0
1645103030000|2022-02-17 13:03:50|21778.51|21778.51|21779.14|21779.14|21779.14|21779.14|21778.51|21778.51|0
1645103040000|2022-02-17 13:04:00|21779.28|21779.28|21779.07|21779.07|21779.41|21779.41|21779.05|21779.05|0
1645103050000|2022-02-17 13:04:10|21779.11|21779.11|21779.22|21779.22|21779.22|21779.22|21778.98|21778.98|0
1645103060000|2022-02-17 13:04:20|21779.33|21779.33|21778.76|21778.76|21779.33|21779.33|21778.76|21778.76|0
1645103070000|2022-02-17 13:04:30|21778.64|21778.64|21778.75|21778.75|21778.96|21778.96|21778.56|21778.56|0
1645103080000|2022-02-17 13:04:40|21778.61|21778.61|21778.41|21778.41|21778.61|21778.61|21778.34|21778.34|0
1645103090000|2022-02-17 13:04:50|21778.5|21778.5|21772.37|21772.37|21778.53|21778.53|21772.27|21772.27|0
1645103100000|2022-02-17 13:05:00|21772.46|21772.46|21761.1|21761.1|21772.46|21772.46|21761.1|21761.1|0
1645103110000|2022-02-17 13:05:10|21760.66|21760.66|21747.58|21747.58|21760.66|21760.66|21747.58|21747.58|0
1645103120000|2022-02-17 13:05:20|21747.55|21747.55|21741.52|21741.52|21747.57|21747.57|21741.41|21741.41|0
1645103130000|2022-02-17 13:05:30|21741.4|21741.4|21741.8|21741.8|21741.8|21741.8|21740.12|21740.12|0
1645103140000|2022-02-17 13:05:40|21741.73|21741.73|21748.56|21748.56|21748.56|21748.56|21741.73|21741.73|0
1645103150000|2022-02-17 13:05:50|21748.75|21748.75|21750.56|21750.56|21750.56|21750.56|21748.75|21748.75|0
1645103160000|2022-02-17 13:06:00|21750.7|21750.7|21751.01|21751.01|21751.01|21751.01|21750.7|21750.7|0
1645103170000|2022-02-17 13:06:10|21751.03|21751.03|21752.22|21752.22|21752.44|21752.44|21751.03|21751.03|0
1645103180000|2022-02-17 13:06:20|21752.18|21752.18|21752.67|21752.67|21752.67|21752.67|21752.18|21752.18|0
1645103190000|2022-02-17 13:06:30|21752.82|21752.82|21752.85|21752.85|21753.03|21753.03|21752.82|21752.82|0
1645103200000|2022-02-17 13:06:40|21752.86|21752.86|21753.09|21753.09|21753.09|21753.09|21752.85|21752.85|0
1645103210000|2022-02-17 13:06:50|21752.87|21752.87|21753.01|21753.01|21753.16|21753.16|21752.87|21752.87|0
1645103220000|2022-02-17 13:07:00|21752.95|21752.95|21753.17|21753.17|21753.17|21753.17|21752.95|21752.95|0
1645103230000|2022-02-17 13:07:10|21752.95|21752.95|21753.05|21753.05|21753.06|21753.06|21752.56|21752.56|0
1645103240000|2022-02-17 13:07:20|21752.96|21752.96|21753.15|21753.15|21753.15|21753.15|21752.96|21752.96|0
1645103250000|2022-02-17 13:07:30|21753.2|21753.2|21753.23|21753.23|21753.23|21753.23|21753.02|21753.02|0
1645103260000|2022-02-17 13:07:40|21753.16|21753.16|21752.93|21752.93|21753.16|21753.16|21752.57|21752.57|0
1645103270000|2022-02-17 13:07:50|21752.81|21752.81|21752.73|21752.73|21752.81|21752.81|21752.46|21752.46|0
1645103280000|2022-02-17 13:08:00|21752.7|21752.7|21753.04|21753.04|21753.57|21753.57|21752.7|21752.7|0
1645103290000|2022-02-17 13:08:10|21753|21753|21753.06|21753.06|21753.1|21753.1|21752.84|21752.84|0
1645103300000|2022-02-17 13:08:20|21753.25|21753.25|21752.06|21752.06|21753.25|21753.25|21752.06|21752.06|0
1645103310000|2022-02-17 13:08:30|21751.91|21751.91|21751.69|21751.69|21752.19|21752.19|21751.69|21751.69|0
1645103320000|2022-02-17 13:08:40|21751.65|21751.65|21751.13|21751.13|21751.65|21751.65|21751.13|21751.13|0
1645103330000|2022-02-17 13:08:50|21751.01|21751.01|21750.21|21750.21|21751.15|21751.15|21750.15|21750.15|0
1645103340000|2022-02-17 13:09:00|21750.15|21750.15|21750.03|21750.03|21750.15|21750.15|21749.93|21749.93|0
1645103350000|2022-02-17 13:09:10|21750.15|21750.15|21749.99|21749.99|21750.15|21750.15|21749.99|21749.99|0
1645103360000|2022-02-17 13:09:20|21750.08|21750.08|21750.09|21750.09|21750.18|21750.18|21749.89|21749.89|0
1645103370000|2022-02-17 13:09:30|21750.02|21750.02|21749.81|21749.81|21750.07|21750.07|21749.76|21749.76|0
1645103380000|2022-02-17 13:09:40|21749.77|21749.77|21749.64|21749.64|21749.77|21749.77|21749.42|21749.42|0
1645103390000|2022-02-17 13:09:50|21749.69|21749.69|21750.42|21750.42|21750.42|21750.42|21749.64|21749.64|0
1645103400000|2022-02-17 13:10:00|21750.44|21750.44|21750.84|21750.84|21750.98|21750.98|21750.41|21750.41|0
1645103410000|2022-02-17 13:10:10|21751.01|21751.01|21750.08|21750.08|21751.07|21751.07|21750.08|21750.08|0
1645103420000|2022-02-17 13:10:20|21750.01|21750.01|21749.63|21749.63|21750.01|21750.01|21749.63|21749.63|0
1645103430000|2022-02-17 13:10:30|21749.46|21749.46|21749.57|21749.57|21749.57|21749.57|21749.35|21749.35|0
1645103440000|2022-02-17 13:10:40|21749.15|21749.15|21749.72|21749.72|21749.72|21749.72|21749.15|21749.15|0
1645103450000|2022-02-17 13:10:50|21749.58|21749.58|21749.88|21749.88|21749.88|21749.88|21749.58|21749.58|0
1645103460000|2022-02-17 13:11:00|21749.85|21749.85|21749.6|21749.6|21749.91|21749.91|21749.6|21749.6|0
1645103470000|2022-02-17 13:11:10|21749.73|21749.73|21749.33|21749.33|21749.73|21749.73|21749.33|21749.33|0
1645103480000|2022-02-17 13:11:20|21749.29|21749.29|21749.49|21749.49|21749.49|21749.49|21749.29|21749.29|0
1645103490000|2022-02-17 13:11:30|21749.46|21749.46|21749.58|21749.58|21749.61|21749.61|21749.35|21749.35|0
1645103500000|2022-02-17 13:11:40|21749.72|21749.72|21749|21749|21749.75|21749.75|21749|21749|0
1645103510000|2022-02-17 13:11:50|21749.14|21749.14|21748.98|21748.98|21749.2|21749.2|21748.98|21748.98|0
1645103520000|2022-02-17 13:12:00|21748.92|21748.92|21747.97|21747.97|21748.97|21748.97|21747.97|21747.97|0
1645103530000|2022-02-17 13:12:10|21747.82|21747.82|21746.84|21746.84|21747.82|21747.82|21746.84|21746.84|0
1645103540000|2022-02-17 13:12:20|21746.28|21746.28|21745.07|21745.07|21746.28|21746.28|21745|21745|0
1645103550000|2022-02-17 13:12:30|21745.02|21745.02|21743.69|21743.69|21745.02|21745.02|21743.69|21743.69|0
1645103560000|2022-02-17 13:12:40|21743.73|21743.73|21742.39|21742.39|21743.73|21743.73|21742.39|21742.39|0
1645103570000|2022-02-17 13:12:50|21742.45|21742.45|21741.66|21741.66|21742.45|21742.45|21741.66|21741.66|0
1645103580000|2022-02-17 13:13:00|21741.49|21741.49|21740.53|21740.53|21741.49|21741.49|21740.53|21740.53|0
1645103590000|2022-02-17 13:13:10|21740.37|21740.37|21739.65|21739.65|21740.48|21740.48|21739.65|21739.65|0
1645103600000|2022-02-17 13:13:20|21739.6|21739.6|21739.49|21739.49|21739.66|21739.66|21739.49|21739.49|0
1645103610000|2022-02-17 13:13:30|21739.2|21739.2|21738.13|21738.13|21739.2|21739.2|21738.13|21738.13|0
1645103620000|2022-02-17 13:13:40|21737.99|21737.99|21737.65|21737.65|21738.12|21738.12|21737.65|21737.65|0
1645103630000|2022-02-17 13:13:50|21737.6|21737.6|21737.53|21737.53|21737.65|21737.65|21737.45|21737.45|0
1645103640000|2022-02-17 13:14:00|21737.4|21737.4|21736.21|21736.21|21737.4|21737.4|21735.99|21735.99|0
1645103650000|2022-02-17 13:14:10|21736.25|21736.25|21735.83|21735.83|21736.25|21736.25|21735.83|21735.83|0
1645103660000|2022-02-17 13:14:20|21735.77|21735.77|21735.87|21735.87|21735.87|21735.87|21735.51|21735.51|0
1645103670000|2022-02-17 13:14:30|21735.68|21735.68|21736.01|21736.01|21736.01|21736.01|21735.51|21735.51|0
1645103680000|2022-02-17 13:14:40|21735.98|21735.98|21735.87|21735.87|21736.09|21736.09|21735.87|21735.87|0
1645103690000|2022-02-17 13:14:50|21735.8|21735.8|21735.4|21735.4|21735.8|21735.8|21735.29|21735.29|0
1645103700000|2022-02-17 13:15:00|21735.5|21735.5|21735.38|21735.38|21735.7|21735.7|21735.38|21735.38|0
1645103710000|2022-02-17 13:15:10|21735.32|21735.32|21735.36|21735.36|21735.44|21735.44|21735.24|21735.24|0
1645103720000|2022-02-17 13:15:20|21735.3|21735.3|21734.86|21734.86|21735.32|21735.32|21734.18|21734.18|0
1645103730000|2022-02-17 13:15:30|21734.77|21734.77|21734.54|21734.54|21734.77|21734.77|21734.38|21734.38|0
1645103740000|2022-02-17 13:15:40|21734.47|21734.47|21734.65|21734.65|21734.65|21734.65|21734.34|21734.34|0
1645103750000|2022-02-17 13:15:50|21734.58|21734.58|21734.6|21734.6|21734.6|21734.6|21734.51|21734.51|0
1645103760000|2022-02-17 13:16:00|21734.46|21734.46|21734.2|21734.2|21734.69|21734.69|21734.2|21734.2|0
1645103770000|2022-02-17 13:16:10|21734.28|21734.28|21734.37|21734.37|21734.5|21734.5|21734.28|21734.28|0
1645103780000|2022-02-17 13:16:20|21734.3|21734.3|21733.94|21733.94|21734.3|21734.3|21733.94|21733.94|0
1645103790000|2022-02-17 13:16:30|21733.88|21733.88|21733.74|21733.74|21734.08|21734.08|21733.53|21733.53|0
1645103800000|2022-02-17 13:16:40|21733.65|21733.65|21733.53|21733.53|21733.74|21733.74|21733.47|21733.47|0
1645103810000|2022-02-17 13:16:50|21733.61|21733.61|21733.65|21733.65|21733.65|21733.65|21733.5|21733.5|0
1645103820000|2022-02-17 13:17:00|21733.61|21733.61|21733.8|21733.8|21733.84|21733.84|21733.61|21733.61|0
1645103830000|2022-02-17 13:17:10|21733.87|21733.87|21733.34|21733.34|21733.88|21733.88|21733.34|21733.34|0
1645103840000|2022-02-17 13:17:20|21733.26|21733.26|21733.11|21733.11|21733.26|21733.26|21732.81|21732.81|0
1645103850000|2022-02-17 13:17:30|21733.05|21733.05|21733.04|21733.04|21733.05|21733.05|21732.88|21732.88|0
1645103860000|2022-02-17 13:17:40|21732.99|21732.99|21733.98|21733.98|21733.98|21733.98|21732.99|21732.99|0
1645103870000|2022-02-17 13:17:50|21734|21734|21734.11|21734.11|21734.2|21734.2|21734|21734|0
1645103880000|2022-02-17 13:18:00|21734.04|21734.04|21733.88|21733.88|21734.04|21734.04|21733.82|21733.82|0
1645103890000|2022-02-17 13:18:10|21733.81|21733.81|21733.01|21733.01|21733.81|21733.81|21733.01|21733.01|0
1645103900000|2022-02-17 13:18:20|21732.93|21732.93|21733.49|21733.49|21733.57|21733.57|21732.93|21732.93|0
1645103910000|2022-02-17 13:18:30|21733.55|21733.55|21733.58|21733.58|21733.59|21733.59|21733.55|21733.55|0
1645103920000|2022-02-17 13:18:40|21733.55|21733.55|21733.25|21733.25|21733.55|21733.55|21732.86|21732.86|0
1645103930000|2022-02-17 13:18:50|21733.24|21733.24|21732.97|21732.97|21733.24|21733.24|21732.91|21732.91|0
1645103940000|2022-02-17 13:19:00|21733.08|21733.08|21732.76|21732.76|21733.08|21733.08|21732.76|21732.76|0
1645103950000|2022-02-17 13:19:10|21732.87|21732.87|21732.8|21732.8|21732.87|21732.87|21732.8|21732.8|0
1645103960000|2022-02-17 13:19:20|21732.84|21732.84|21732.34|21732.34|21732.84|21732.84|21732.33|21732.33|0
1645103970000|2022-02-17 13:19:30|21732.37|21732.37|21732.37|21732.37|21732.37|21732.37|21732.37|21732.37|0
1645103980000|2022-02-17 13:19:40|21732.53|21732.53|21731.66|21731.66|21732.53|21732.53|21731.61|21731.61|0
1645103990000|2022-02-17 13:19:50|21731.59|21731.59|21731.64|21731.64|21731.74|21731.74|21731.59|21731.59|0
1645104000000|2022-02-17 13:20:00|21731.58|21731.58|21731.3|21731.3|21731.58|21731.58|21730.83|21730.83|0
1645104010000|2022-02-17 13:20:10|21731.4|21731.4|21730.63|21730.63|21731.4|21731.4|21730.63|21730.63|0
1645104020000|2022-02-17 13:20:20|21730.48|21730.48|21729.91|21729.91|21730.63|21730.63|21729.91|21729.91|0
1645104030000|2022-02-17 13:20:30|21729.81|21729.81|21729.11|21729.11|21729.91|21729.91|21728.93|21728.93|0
1645104040000|2022-02-17 13:20:40|21729.07|21729.07|21729.03|21729.03|21729.07|21729.07|21728.75|21728.75|0
1645104050000|2022-02-17 13:20:50|21729.08|21729.08|21728.75|21728.75|21729.08|21729.08|21728.65|21728.65|0
1645104060000|2022-02-17 13:21:00|21728.69|21728.69|21729.25|21729.25|21729.3|21729.3|21728.69|21728.69|0
1645104070000|2022-02-17 13:21:10|21729.31|21729.31|21729.1|21729.1|21729.52|21729.52|21729.1|21729.1|0
1645104080000|2022-02-17 13:21:20|21729.06|21729.06|21728.99|21728.99|21729.06|21729.06|21728.92|21728.92|0
1645104090000|2022-02-17 13:21:30|21729.11|21729.11|21728.75|21728.75|21729.11|21729.11|21728.57|21728.57|0
1645104100000|2022-02-17 13:21:40|21728.52|21728.52|21728.73|21728.73|21728.73|21728.73|21728.47|21728.47|0
1645104110000|2022-02-17 13:21:50|21728.67|21728.67|21728.85|21728.85|21728.85|21728.85|21728.46|21728.46|0
1645104120000|2022-02-17 13:22:00|21728.59|21728.59|21728.53|21728.53|21728.59|21728.59|21728.22|21728.22|0
1645104130000|2022-02-17 13:22:10|21728.65|21728.65|21728.57|21728.57|21728.65|21728.65|21728.43|21728.43|0
1645104140000|2022-02-17 13:22:20|21728.61|21728.61|21728.26|21728.26|21728.61|21728.61|21728.23|21728.23|0
1645104150000|2022-02-17 13:22:30|21728.31|21728.31|21727.74|21727.74|21728.31|21728.31|21727.63|21727.63|0
1645104160000|2022-02-17 13:22:40|21727.69|21727.69|21726.86|21726.86|21727.69|21727.69|21726.85|21726.85|0
1645104170000|2022-02-17 13:22:50|21726.98|21726.98|21727.17|21727.17|21727.32|21727.32|21726.87|21726.87|0
1645104180000|2022-02-17 13:23:00|21727.12|21727.12|21726.54|21726.54|21727.12|21727.12|21726.47|21726.47|0
1645104190000|2022-02-17 13:23:10|21726.46|21726.46|21726.28|21726.28|21726.78|21726.78|21726.28|21726.28|0
1645104200000|2022-02-17 13:23:20|21725.93|21725.93|21725.2|21725.2|21725.93|21725.93|21725.2|21725.2|0
1645104210000|2022-02-17 13:23:30|21725.16|21725.16|21724.49|21724.49|21725.16|21725.16|21724.49|21724.49|0
1645104220000|2022-02-17 13:23:40|21724.43|21724.43|21724.67|21724.67|21724.67|21724.67|21724.38|21724.38|0
1645104230000|2022-02-17 13:23:50|21724.74|21724.74|21724.93|21724.93|21725.02|21725.02|21724.71|21724.71|0
1645104240000|2022-02-17 13:24:00|21725|21725|21726.76|21726.76|21726.76|21726.76|21725|21725|0
1645104250000|2022-02-17 13:24:10|21726.81|21726.81|21726.96|21726.96|21727.01|21727.01|21726.7|21726.7|0
1645104260000|2022-02-17 13:24:20|21727.07|21727.07|21727.34|21727.34|21727.42|21727.42|21727.01|21727.01|0
1645104270000|2022-02-17 13:24:30|21727.46|21727.46|21727.74|21727.74|21727.83|21727.83|21727.46|21727.46|0
1645104280000|2022-02-17 13:24:40|21727.82|21727.82|21728.09|21728.09|21728.23|21728.23|21727.82|21727.82|0
1645104290000|2022-02-17 13:24:50|21727.92|21727.92|21728.65|21728.65|21728.8|21728.8|21727.92|21727.92|0
1645104300000|2022-02-17 13:25:00|21728.71|21728.71|21728.97|21728.97|21728.97|21728.97|21728.63|21728.63|0
1645104310000|2022-02-17 13:25:10|21729.01|21729.01|21729.2|21729.2|21729.56|21729.56|21729.01|21729.01|0
1645104320000|2022-02-17 13:25:20|21729.31|21729.31|21729.99|21729.99|21729.99|21729.99|21729.31|21729.31|0
1645104330000|2022-02-17 13:25:30|21730.07|21730.07|21730.26|21730.26|21730.44|21730.44|21729.97|21729.97|0
1645104340000|2022-02-17 13:25:40|21730.29|21730.29|21730.73|21730.73|21730.73|21730.73|21730.29|21730.29|0
1645104350000|2022-02-17 13:25:50|21730.83|21730.83|21730.85|21730.85|21731.02|21731.02|21730.83|21730.83|0
1645104360000|2022-02-17 13:26:00|21730.82|21730.82|21730.55|21730.55|21730.84|21730.84|21730.55|21730.55|0
1645104370000|2022-02-17 13:26:10|21730.5|21730.5|21730.43|21730.43|21730.53|21730.53|21730.38|21730.38|0
1645104380000|2022-02-17 13:26:20|21730.36|21730.36|21730.74|21730.74|21730.74|21730.74|21730.26|21730.26|0
1645104390000|2022-02-17 13:26:30|21730.83|21730.83|21731.13|21731.13|21731.15|21731.15|21730.78|21730.78|0
1645104400000|2022-02-17 13:26:40|21731.19|21731.19|21731.07|21731.07|21731.31|21731.31|21730.92|21730.92|0
1645104410000|2022-02-17 13:26:50|21731.03|21731.03|21730.48|21730.48|21731.03|21731.03|21730.48|21730.48|0
1645104420000|2022-02-17 13:27:00|21730.41|21730.41|21730.15|21730.15|21730.41|21730.41|21730.06|21730.06|0
1645104430000|2022-02-17 13:27:10|21730.24|21730.24|21730.87|21730.87|21730.91|21730.91|21730.18|21730.18|0
1645104440000|2022-02-17 13:27:20|21730.93|21730.93|21730.6|21730.6|21731|21731|21730.4|21730.4|0
1645104450000|2022-02-17 13:27:30|21730.56|21730.56|21730.54|21730.54|21730.58|21730.58|21730.44|21730.44|0
1645104460000|2022-02-17 13:27:40|21730.66|21730.66|21730.68|21730.68|21730.68|21730.68|21730.51|21730.51|0
1645104470000|2022-02-17 13:27:50|21730.73|21730.73|21730.74|21730.74|21730.77|21730.77|21730.72|21730.72|0
1645104480000|2022-02-17 13:28:00|21730.7|21730.7|21730.64|21730.64|21730.84|21730.84|21730.64|21730.64|0
1645104490000|2022-02-17 13:28:10|21730.68|21730.68|21730.68|21730.68|21730.68|21730.68|21730.68|21730.68|0
1645104500000|2022-02-17 13:28:20|21730.57|21730.57|21730.28|21730.28|21730.57|21730.57|21730.28|21730.28|0
1645104520000|2022-02-17 13:28:40|21730.11|21730.11|21729.9|21729.9|21730.17|21730.17|21729.81|21729.81|0
1645104530000|2022-02-17 13:28:50|21729.97|21729.97|21729.44|21729.44|21730.16|21730.16|21729.44|21729.44|0
1645104540000|2022-02-17 13:29:00|21729.6|21729.6|21729.49|21729.49|21729.64|21729.64|21729.42|21729.42|0
1645104550000|2022-02-17 13:29:10|21729.43|21729.43|21730.39|21730.39|21730.39|21730.39|21729.43|21729.43|0
1645104560000|2022-02-17 13:29:20|21730.65|21730.65|21731.02|21731.02|21731.02|21731.02|21730.65|21730.65|0
1645104570000|2022-02-17 13:29:30|21731.13|21731.13|21731.37|21731.37|21731.37|21731.37|21731|21731|0
1645104580000|2022-02-17 13:29:40|21731.33|21731.33|21730.34|21730.34|21731.33|21731.33|21730.24|21730.24|0
1645104590000|2022-02-17 13:29:50|21730.22|21730.22|21731.44|21731.44|21731.44|21731.44|21730.13|21730.13|0
1645104600000|2022-02-17 13:30:00|21731.49|21731.49|21732.03|21732.03|21732.04|21732.04|21731.49|21731.49|0
1645104610000|2022-02-17 13:30:10|21732.12|21732.12|21731.84|21731.84|21732.19|21732.19|21731.63|21731.63|0
1645104620000|2022-02-17 13:30:20|21732.04|21732.04|21732.1|21732.1|21732.26|21732.26|21732.04|21732.04|0
1645104630000|2022-02-17 13:30:30|21732.23|21732.23|21732.86|21732.86|21732.86|21732.86|21732.23|21732.23|0
1645104640000|2022-02-17 13:30:40|21732.79|21732.79|21733.14|21733.14|21733.14|21733.14|21732.79|21732.79|0
1645104650000|2022-02-17 13:30:50|21733.2|21733.2|21733.2|21733.2|21733.2|21733.2|21733.2|21733.2|0
1645104660000|2022-02-17 13:31:00|21733.13|21733.13|21733.18|21733.18|21733.18|21733.18|21732.78|21732.78|0
1645104670000|2022-02-17 13:31:10|21733.22|21733.22|21733.36|21733.36|21733.41|21733.41|21733.22|21733.22|0
1645104680000|2022-02-17 13:31:20|21733.59|21733.59|21733.97|21733.97|21733.97|21733.97|21733.59|21733.59|0
1645104690000|2022-02-17 13:31:30|21734.11|21734.11|21734.09|21734.09|21734.21|21734.21|21734.09|21734.09|0
1645104700000|2022-02-17 13:31:40|21734.02|21734.02|21733.46|21733.46|21734.02|21734.02|21733.46|21733.46|0
1645104710000|2022-02-17 13:31:50|21733.52|21733.52|21733.58|21733.58|21733.61|21733.61|21733.46|21733.46|0
1645104720000|2022-02-17 13:32:00|21733.62|21733.62|21733.89|21733.89|21733.89|21733.89|21733.58|21733.58|0
1645104730000|2022-02-17 13:32:10|21733.86|21733.86|21734.09|21734.09|21734.19|21734.19|21733.86|21733.86|0
1645104740000|2022-02-17 13:32:20|21734.14|21734.14|21734.04|21734.04|21734.16|21734.16|21734.04|21734.04|0
1645104750000|2022-02-17 13:32:30|21734.1|21734.1|21733.46|21733.46|21734.1|21734.1|21733.46|21733.46|0
1645104760000|2022-02-17 13:32:40|21733.39|21733.39|21733.23|21733.23|21733.42|21733.42|21733.23|21733.23|0
1645104770000|2022-02-17 13:32:50|21733.26|21733.26|21732.93|21732.93|21733.26|21733.26|21732.85|21732.85|0
1645104780000|2022-02-17 13:33:00|21733.2|21733.2|21732.7|21732.7|21733.28|21733.28|21732.7|21732.7|0
1645104790000|2022-02-17 13:33:10|21732.67|21732.67|21732.35|21732.35|21732.78|21732.78|21732.35|21732.35|0
1645104800000|2022-02-17 13:33:20|21732.31|21732.31|21732.12|21732.12|21732.31|21732.31|21732.05|21732.05|0
1645104810000|2022-02-17 13:33:30|21732.09|21732.09|21731.9|21731.9|21732.09|21732.09|21731.9|21731.9|0
1645104820000|2022-02-17 13:33:40|21731.95|21731.95|21732.09|21732.09|21732.13|21732.13|21731.95|21731.95|0
1645104830000|2022-02-17 13:33:50|21732.02|21732.02|21731.95|21731.95|21732.02|21732.02|21731.82|21731.82|0
1645104840000|2022-02-17 13:34:00|21732.01|21732.01|21732.15|21732.15|21732.15|21732.15|21731.97|21731.97|0
1645104850000|2022-02-17 13:34:10|21732.04|21732.04|21731.21|21731.21|21732.04|21732.04|21731.21|21731.21|0
1645104860000|2022-02-17 13:34:20|21731.33|21731.33|21730.87|21730.87|21731.39|21731.39|21730.85|21730.85|0
1645104870000|2022-02-17 13:34:30|21730.81|21730.81|21730.35|21730.35|21730.84|21730.84|21730.35|21730.35|0
1645104880000|2022-02-17 13:34:40|21730.32|21730.32|21730.37|21730.37|21730.62|21730.62|21730.1|21730.1|0
1645104890000|2022-02-17 13:34:50|21730.25|21730.25|21730.32|21730.32|21730.6|21730.6|21730.25|21730.25|0
1645104900000|2022-02-17 13:35:00|21730.39|21730.39|21729.83|21729.83|21730.39|21730.39|21729.83|21729.83|0
1645104910000|2022-02-17 13:35:10|21729.8|21729.8|21730.21|21730.21|21730.33|21730.33|21729.8|21729.8|0
1645104920000|2022-02-17 13:35:20|21730.33|21730.33|21730.41|21730.41|21730.47|21730.47|21730.21|21730.21|0
1645104930000|2022-02-17 13:35:30|21730.38|21730.38|21730.58|21730.58|21730.58|21730.58|21730.38|21730.38|0
1645104940000|2022-02-17 13:35:40|21730.44|21730.44|21730.48|21730.48|21730.48|21730.48|21730.23|21730.23|0
1645104950000|2022-02-17 13:35:50|21730.41|21730.41|21729.63|21729.63|21730.41|21730.41|21729.63|21729.63|0
1645104960000|2022-02-17 13:36:00|21729.26|21729.26|21729.07|21729.07|21729.26|21729.26|21729.06|21729.06|0
1645104970000|2022-02-17 13:36:10|21729.21|21729.21|21729.11|21729.11|21729.33|21729.33|21728.98|21728.98|0
1645104980000|2022-02-17 13:36:20|21728.99|21728.99|21728.77|21728.77|21728.99|21728.99|21728.65|21728.65|0
1645104990000|2022-02-17 13:36:30|21728.92|21728.92|21729.18|21729.18|21729.18|21729.18|21728.92|21728.92|0
1645105000000|2022-02-17 13:36:40|21729.11|21729.11|21729.06|21729.06|21729.11|21729.11|21728.85|21728.85|0
1645105010000|2022-02-17 13:36:50|21729.11|21729.11|21729.55|21729.55|21729.55|21729.55|21729.11|21729.11|0
1645105020000|2022-02-17 13:37:00|21729.65|21729.65|21729.32|21729.32|21729.65|21729.65|21729.32|21729.32|0
1645105030000|2022-02-17 13:37:10|21729.25|21729.25|21729.15|21729.15|21729.25|21729.25|21729.15|21729.15|0
1645105040000|2022-02-17 13:37:20|21729.21|21729.21|21728.84|21728.84|21729.21|21729.21|21728.63|21728.63|0
1645105050000|2022-02-17 13:37:30|21728.54|21728.54|21728.16|21728.16|21728.54|21728.54|21728.1|21728.1|0
1645105060000|2022-02-17 13:37:40|21728.24|21728.24|21728.3|21728.3|21728.3|21728.3|21728.18|21728.18|0
1645105070000|2022-02-17 13:37:50|21728.19|21728.19|21728.53|21728.53|21728.58|21728.58|21728.19|21728.19|0
1645105080000|2022-02-17 13:38:00|21728.68|21728.68|21730.26|21730.26|21730.26|21730.26|21728.68|21728.68|0
1645105090000|2022-02-17 13:38:10|21730.37|21730.37|21730.39|21730.39|21730.52|21730.52|21730.37|21730.37|0
1645105100000|2022-02-17 13:38:20|21730.5|21730.5|21729.86|21729.86|21730.5|21730.5|21729.82|21729.82|0
1645105110000|2022-02-17 13:38:30|21729.88|21729.88|21730.16|21730.16|21730.38|21730.38|21729.31|21729.31|0
1645105120000|2022-02-17 13:38:40|21730.04|21730.04|21729.44|21729.44|21730.04|21730.04|21729.44|21729.44|0
1645105130000|2022-02-17 13:38:50|21729.5|21729.5|21729.29|21729.29|21729.5|21729.5|21729.2|21729.2|0
1645105140000|2022-02-17 13:39:00|21729.22|21729.22|21729.94|21729.94|21729.94|21729.94|21729.22|21729.22|0
1645105150000|2022-02-17 13:39:10|21730|21730|21730.37|21730.37|21730.37|21730.37|21729.82|21729.82|0
1645105160000|2022-02-17 13:39:20|21730.32|21730.32|21730.51|21730.51|21730.96|21730.96|21730.32|21730.32|0
1645105170000|2022-02-17 13:39:30|21730.6|21730.6|21730.41|21730.41|21730.66|21730.66|21730.4|21730.4|0
1645105180000|2022-02-17 13:39:40|21730.51|21730.51|21730.09|21730.09|21730.62|21730.62|21730.09|21730.09|0
1645105190000|2022-02-17 13:39:50|21729.99|21729.99|21729.66|21729.66|21729.99|21729.99|21729.54|21729.54|0
1645105200000|2022-02-17 13:40:00|21729.58|21729.58|21729.39|21729.39|21729.58|21729.58|21728.95|21728.95|0
1645105210000|2022-02-17 13:40:10|21729.45|21729.45|21728.95|21728.95|21729.45|21729.45|21728.78|21728.78|0
1645105220000|2022-02-17 13:40:20|21728.98|21728.98|21728.87|21728.87|21729.21|21729.21|21728.87|21728.87|0
1645105230000|2022-02-17 13:40:30|21728.95|21728.95|21729.43|21729.43|21729.69|21729.69|21728.95|21728.95|0
1645105240000|2022-02-17 13:40:40|21729.2|21729.2|21727.86|21727.86|21729.2|21729.2|21727.86|21727.86|0
1645105250000|2022-02-17 13:40:50|21727.92|21727.92|21726.87|21726.87|21727.92|21727.92|21726.82|21726.82|0
1645105260000|2022-02-17 13:41:00|21726.83|21726.83|21726.8|21726.8|21726.83|21726.83|21726.61|21726.61|0
1645105270000|2022-02-17 13:41:10|21726.71|21726.71|21726.6|21726.6|21726.86|21726.86|21726.56|21726.56|0
1645105280000|2022-02-17 13:41:20|21726.63|21726.63|21726.31|21726.31|21726.63|21726.63|21726.31|21726.31|0
1645105290000|2022-02-17 13:41:30|21726.43|21726.43|21725.9|21725.9|21726.44|21726.44|21725.9|21725.9|0
1645105300000|2022-02-17 13:41:40|21725.96|21725.96|21725.88|21725.88|21726.25|21726.25|21725.88|21725.88|0
1645105310000|2022-02-17 13:41:50|21725.8|21725.8|21726.22|21726.22|21726.22|21726.22|21725.8|21725.8|0
1645105320000|2022-02-17 13:42:00|21726.15|21726.15|21725.8|21725.8|21726.15|21726.15|21725.75|21725.75|0
1645105330000|2022-02-17 13:42:10|21725.91|21725.91|21726.04|21726.04|21726.31|21726.31|21725.91|21725.91|0
1645105340000|2022-02-17 13:42:20|21726.09|21726.09|21725.41|21725.41|21726.09|21726.09|21725.3|21725.3|0
1645105350000|2022-02-17 13:42:30|21725.49|21725.49|21724.97|21724.97|21725.59|21725.59|21724.97|21724.97|0
1645105360000|2022-02-17 13:42:40|21725.03|21725.03|21724.33|21724.33|21725.03|21725.03|21724.33|21724.33|0
1645105370000|2022-02-17 13:42:50|21724.27|21724.27|21724.05|21724.05|21724.38|21724.38|21724.05|21724.05|0
1645105380000|2022-02-17 13:43:00|21723.94|21723.94|21722.41|21722.41|21723.94|21723.94|21722.41|21722.41|0
1645105390000|2022-02-17 13:43:10|21722.36|21722.36|21722.15|21722.15|21722.41|21722.41|21721.99|21721.99|0
1645105400000|2022-02-17 13:43:20|21721.99|21721.99|21721.96|21721.96|21722.06|21722.06|21721.87|21721.87|0
1645105410000|2022-02-17 13:43:30|21721.91|21721.91|21721.91|21721.91|21722.2|21722.2|21721.91|21721.91|0
1645105420000|2022-02-17 13:43:40|21721.85|21721.85|21722.07|21722.07|21722.18|21722.18|21721.73|21721.73|0
1645105430000|2022-02-17 13:43:50|21722.12|21722.12|21721.38|21721.38|21722.12|21722.12|21721.38|21721.38|0
1645105440000|2022-02-17 13:44:00|21721.37|21721.37|21719.77|21719.77|21721.37|21721.37|21719.77|21719.77|0
1645105450000|2022-02-17 13:44:10|21719.69|21719.69|21716.27|21716.27|21719.69|21719.69|21716.27|21716.27|0
1645105460000|2022-02-17 13:44:20|21716.07|21716.07|21712.02|21712.02|21716.07|21716.07|21712.02|21712.02|0
1645105470000|2022-02-17 13:44:30|21711.88|21711.88|21704.02|21704.02|21712.03|21712.03|21704.02|21704.02|0
1645105480000|2022-02-17 13:44:40|21704.1|21704.1|21701.05|21701.05|21704.1|21704.1|21701.05|21701.05|0
1645105490000|2022-02-17 13:44:50|21700.98|21700.98|21699.5|21699.5|21700.98|21700.98|21699.43|21699.43|0
1645105500000|2022-02-17 13:45:00|21699.43|21699.43|21697.04|21697.04|21699.43|21699.43|21697.04|21697.04|0
1645105510000|2022-02-17 13:45:10|21696.96|21696.96|21695.46|21695.46|21696.96|21696.96|21695.46|21695.46|0
1645105520000|2022-02-17 13:45:20|21695.51|21695.51|21696.52|21696.52|21696.56|21696.56|21695.51|21695.51|0
1645105530000|2022-02-17 13:45:30|21696.45|21696.45|21695.92|21695.92|21696.45|21696.45|21695.84|21695.84|0
1645105540000|2022-02-17 13:45:40|21695.88|21695.88|21696.29|21696.29|21696.38|21696.38|21695.78|21695.78|0
1645105550000|2022-02-17 13:45:50|21696.22|21696.22|21696.23|21696.23|21696.3|21696.3|21696.22|21696.22|0
1645105560000|2022-02-17 13:46:00|21696.02|21696.02|21693.07|21693.07|21696.02|21696.02|21693.07|21693.07|0
1645105570000|2022-02-17 13:46:10|21692.94|21692.94|21692.7|21692.7|21693.03|21693.03|21692.58|21692.58|0
1645105580000|2022-02-17 13:46:20|21692.39|21692.39|21691.84|21691.84|21692.39|21692.39|21691.84|21691.84|0
1645105590000|2022-02-17 13:46:30|21691.79|21691.79|21691.42|21691.42|21691.79|21691.79|21691.28|21691.28|0
1645105600000|2022-02-17 13:46:40|21691.34|21691.34|21690.37|21690.37|21691.34|21691.34|21690.37|21690.37|0
1645105610000|2022-02-17 13:46:50|21690.28|21690.28|21689.54|21689.54|21690.32|21690.32|21689.4|21689.4|0
1645105620000|2022-02-17 13:47:00|21689.33|21689.33|21688.81|21688.81|21689.33|21689.33|21688.81|21688.81|0
1645105630000|2022-02-17 13:47:10|21688.68|21688.68|21688|21688|21688.68|21688.68|21688|21688|0
1645105640000|2022-02-17 13:47:20|21687.97|21687.97|21687.74|21687.74|21687.97|21687.97|21687.51|21687.51|0
1645105650000|2022-02-17 13:47:30|21687.68|21687.68|21687.59|21687.59|21687.83|21687.83|21687.51|21687.51|0
1645105660000|2022-02-17 13:47:40|21687.43|21687.43|21687.12|21687.12|21687.43|21687.43|21687.01|21687.01|0
1645105670000|2022-02-17 13:47:50|21687.08|21687.08|21686.67|21686.67|21687.08|21687.08|21686.67|21686.67|0
1645105680000|2022-02-17 13:48:00|21686.42|21686.42|21686.33|21686.33|21686.9|21686.9|21686.14|21686.14|0
1645105690000|2022-02-17 13:48:10|21686.28|21686.28|21686.03|21686.03|21686.36|21686.36|21686.03|21686.03|0
1645105700000|2022-02-17 13:48:20|21685.91|21685.91|21685.8|21685.8|21685.91|21685.91|21685.68|21685.68|0
1645105710000|2022-02-17 13:48:30|21685.67|21685.67|21685.2|21685.2|21685.67|21685.67|21685.19|21685.19|0
1645105720000|2022-02-17 13:48:40|21685.16|21685.16|21684.12|21684.12|21685.18|21685.18|21684.1|21684.1|0
1645105730000|2022-02-17 13:48:50|21683.93|21683.93|21683.57|21683.57|21683.93|21683.93|21683.48|21683.48|0
1645105740000|2022-02-17 13:49:00|21683.53|21683.53|21682.74|21682.74|21683.53|21683.53|21682.74|21682.74|0
1645105750000|2022-02-17 13:49:10|21682.67|21682.67|21682.4|21682.4|21682.67|21682.67|21682.4|21682.4|0
1645105760000|2022-02-17 13:49:20|21682.32|21682.32|21682.48|21682.48|21682.96|21682.96|21682.32|21682.32|0
1645105770000|2022-02-17 13:49:30|21682.34|21682.34|21682.5|21682.5|21682.5|21682.5|21682.14|21682.14|0
1645105780000|2022-02-17 13:49:40|21682.56|21682.56|21682.48|21682.48|21682.9|21682.9|21682.4|21682.4|0
1645105790000|2022-02-17 13:49:50|21682.55|21682.55|21683.35|21683.35|21683.46|21683.46|21682.55|21682.55|0
1645105800000|2022-02-17 13:50:00|21683.33|21683.33|21684.61|21684.61|21684.61|21684.61|21682.78|21682.78|0
1645105810000|2022-02-17 13:50:10|21684.54|21684.54|21684.7|21684.7|21684.79|21684.79|21684.54|21684.54|0
1645105820000|2022-02-17 13:50:20|21684.77|21684.77|21685.16|21685.16|21685.27|21685.27|21684.74|21684.74|0
1645105830000|2022-02-17 13:50:30|21685.2|21685.2|21685.16|21685.16|21685.29|21685.29|21685.11|21685.11|0
1645105840000|2022-02-17 13:50:40|21685.04|21685.04|21685.91|21685.91|21685.91|21685.91|21684.96|21684.96|0
1645105850000|2022-02-17 13:50:50|21686|21686|21686.14|21686.14|21686.14|21686.14|21685.91|21685.91|0
1645105860000|2022-02-17 13:51:00|21685.63|21685.63|21686.7|21686.7|21686.7|21686.7|21685.63|21685.63|0
1645105870000|2022-02-17 13:51:10|21686.75|21686.75|21687.26|21687.26|21687.26|21687.26|21686.48|21686.48|0
1645105880000|2022-02-17 13:51:20|21687.05|21687.05|21687.42|21687.42|21687.48|21687.48|21687.05|21687.05|0
1645105890000|2022-02-17 13:51:30|21687.35|21687.35|21687.2|21687.2|21687.35|21687.35|21687.2|21687.2|0
1645105900000|2022-02-17 13:51:40|21687.13|21687.13|21687.62|21687.62|21687.79|21687.79|21687.1|21687.1|0
1645105910000|2022-02-17 13:51:50|21687.56|21687.56|21687.41|21687.41|21687.56|21687.56|21687.3|21687.3|0
1645105920000|2022-02-17 13:52:00|21687.32|21687.32|21686.59|21686.59|21687.32|21687.32|21686.59|21686.59|0
1645105930000|2022-02-17 13:52:10|21686.63|21686.63|21686.62|21686.62|21686.63|21686.63|21686.45|21686.45|0
1645105940000|2022-02-17 13:52:20|21686.56|21686.56|21685.85|21685.85|21686.56|21686.56|21685.7|21685.7|0
1645105950000|2022-02-17 13:52:30|21685.73|21685.73|21685.72|21685.72|21686.07|21686.07|21685.6|21685.6|0
1645105960000|2022-02-17 13:52:40|21685.68|21685.68|21685.6|21685.6|21685.68|21685.68|21685.31|21685.31|0
1645105970000|2022-02-17 13:52:50|21685.34|21685.34|21685.55|21685.55|21685.6|21685.6|21685.34|21685.34|0
1645105980000|2022-02-17 13:53:00|21685.51|21685.51|21684.06|21684.06|21685.6|21685.6|21684.06|21684.06|0
1645105990000|2022-02-17 13:53:10|21683.84|21683.84|21682.99|21682.99|21683.84|21683.84|21682.99|21682.99|0
1645106000000|2022-02-17 13:53:20|21683.03|21683.03|21682.84|21682.84|21683.03|21683.03|21682.75|21682.75|0
1645106010000|2022-02-17 13:53:30|21682.99|21682.99|21683.51|21683.51|21683.51|21683.51|21682.99|21682.99|0
1645106020000|2022-02-17 13:53:40|21683.42|21683.42|21682.28|21682.28|21683.47|21683.47|21682.28|21682.28|0
1645106030000|2022-02-17 13:53:50|21682.02|21682.02|21681.61|21681.61|21682.15|21682.15|21681.54|21681.54|0
1645106040000|2022-02-17 13:54:00|21681.68|21681.68|21681.48|21681.48|21681.75|21681.75|21681.34|21681.34|0
1645106050000|2022-02-17 13:54:10|21681.38|21681.38|21681.36|21681.36|21681.47|21681.47|21681.27|21681.27|0
1645106060000|2022-02-17 13:54:20|21681.09|21681.09|21681.08|21681.08|21681.16|21681.16|21680.98|21680.98|0
1645106070000|2022-02-17 13:54:30|21681.15|21681.15|21681.27|21681.27|21681.3|21681.3|21681.15|21681.15|0
1645106080000|2022-02-17 13:54:40|21681.35|21681.35|21681.5|21681.5|21681.5|21681.5|21681.29|21681.29|0
1645106090000|2022-02-17 13:54:50|21681.47|21681.47|21681.5|21681.5|21681.5|21681.5|21681.25|21681.25|0
1645106100000|2022-02-17 13:55:00|21681.57|21681.57|21681.93|21681.93|21682|21682|21681.31|21681.31|0
1645106110000|2022-02-17 13:55:10|21682.05|21682.05|21682.07|21682.07|21682.36|21682.36|21682.05|21682.05|0
1645106120000|2022-02-17 13:55:20|21682.48|21682.48|21682.66|21682.66|21682.66|21682.66|21682.35|21682.35|0
1645106130000|2022-02-17 13:55:30|21682.62|21682.62|21682.56|21682.56|21682.62|21682.62|21682.49|21682.49|0
1645106140000|2022-02-17 13:55:40|21682.6|21682.6|21682.15|21682.15|21682.6|21682.6|21682.15|21682.15|0
1645106150000|2022-02-17 13:55:50|21682.29|21682.29|21682.36|21682.36|21682.36|21682.36|21682.25|21682.25|0
1645106160000|2022-02-17 13:56:00|21682.4|21682.4|21681.96|21681.96|21682.4|21682.4|21681.9|21681.9|0
1645106170000|2022-02-17 13:56:10|21682.08|21682.08|21682|21682|21682.19|21682.19|21681.93|21681.93|0
1645106180000|2022-02-17 13:56:20|21682.01|21682.01|21681.01|21681.01|21682.01|21682.01|21680.84|21680.84|0
1645106190000|2022-02-17 13:56:30|21681|21681|21680.94|21680.94|21681|21681|21680.87|21680.87|0
1645106200000|2022-02-17 13:56:40|21680.88|21680.88|21680.55|21680.55|21680.88|21680.88|21680.55|21680.55|0
1645106210000|2022-02-17 13:56:50|21680.42|21680.42|21680.31|21680.31|21680.42|21680.42|21680.21|21680.21|0
1645106220000|2022-02-17 13:57:00|21680.25|21680.25|21680.08|21680.08|21680.37|21680.37|21680.08|21680.08|0
1645106230000|2022-02-17 13:57:10|21680.02|21680.02|21679.83|21679.83|21680.14|21680.14|21679.83|21679.83|0
1645106240000|2022-02-17 13:57:20|21679.61|21679.61|21679.36|21679.36|21679.61|21679.61|21679.36|21679.36|0
1645106250000|2022-02-17 13:57:30|21679.41|21679.41|21679.27|21679.27|21679.41|21679.41|21679.23|21679.23|0
1645106260000|2022-02-17 13:57:40|21679.21|21679.21|21678.98|21678.98|21679.21|21679.21|21678.87|21678.87|0
1645106270000|2022-02-17 13:57:50|21678.9|21678.9|21678.57|21678.57|21678.93|21678.93|21678.57|21678.57|0
1645106280000|2022-02-17 13:58:00|21678.36|21678.36|21679.12|21679.12|21679.18|21679.18|21678.15|21678.15|0
1645106290000|2022-02-17 13:58:10|21679.17|21679.17|21679.65|21679.65|21680.01|21680.01|21679.17|21679.17|0
1645106300000|2022-02-17 13:58:20|21679.68|21679.68|21680.93|21680.93|21680.99|21680.99|21679.46|21679.46|0
1645106310000|2022-02-17 13:58:30|21680.75|21680.75|21681.2|21681.2|21681.2|21681.2|21680.75|21680.75|0
1645106320000|2022-02-17 13:58:40|21681.15|21681.15|21681.16|21681.16|21681.21|21681.21|21681.14|21681.14|0
1645106330000|2022-02-17 13:58:50|21681.24|21681.24|21681.05|21681.05|21681.54|21681.54|21680.9|21680.9|0
1645106340000|2022-02-17 13:59:00|21681.13|21681.13|21680.74|21680.74|21681.39|21681.39|21680.61|21680.61|0
1645106350000|2022-02-17 13:59:10|21680.56|21680.56|21680.37|21680.37|21680.66|21680.66|21680.37|21680.37|0
1645106360000|2022-02-17 13:59:20|21680.22|21680.22|21679.42|21679.42|21680.3|21680.3|21679.42|21679.42|0
1645106370000|2022-02-17 13:59:30|21679.45|21679.45|21678.91|21678.91|21679.5|21679.5|21678.68|21678.68|0
1645106380000|2022-02-17 13:59:40|21678.92|21678.92|21678.87|21678.87|21679.02|21679.02|21678.86|21678.86|0
1645106390000|2022-02-17 13:59:50|21678.92|21678.92|21678.67|21678.67|21678.92|21678.92|21678.64|21678.64|0
1645106400000|2022-02-17 14:00:00|21678.42|21678.42|21678.33|21678.33|21678.64|21678.64|21678.26|21678.26|0
1645106410000|2022-02-17 14:00:10|21678.3|21678.3|21678.47|21678.47|21678.61|21678.61|21678.15|21678.15|0
1645106420000|2022-02-17 14:00:20|21678.55|21678.55|21678.34|21678.34|21678.61|21678.61|21678.09|21678.09|0
1645106430000|2022-02-17 14:00:30|21678.13|21678.13|21678.61|21678.61|21678.61|21678.61|21678.13|21678.13|0
1645106440000|2022-02-17 14:00:40|21678.19|21678.19|21679.37|21679.37|21679.37|21679.37|21678.19|21678.19|0
1645106450000|2022-02-17 14:00:50|21679.54|21679.54|21680.16|21680.16|21680.16|21680.16|21679.17|21679.17|0
1645106460000|2022-02-17 14:01:00|21679.93|21679.93|21680.98|21680.98|21680.98|21680.98|21679.93|21679.93|0
1645106470000|2022-02-17 14:01:10|21681.03|21681.03|21681.48|21681.48|21681.48|21681.48|21681.03|21681.03|0
1645106480000|2022-02-17 14:01:20|21681.32|21681.32|21682.31|21682.31|21682.31|21682.31|21681.32|21681.32|0
1645106490000|2022-02-17 14:01:30|21682.35|21682.35|21682.82|21682.82|21682.82|21682.82|21682.35|21682.35|0
1645106500000|2022-02-17 14:01:40|21682.75|21682.75|21682.81|21682.81|21682.96|21682.96|21682.75|21682.75|0
1645106510000|2022-02-17 14:01:50|21682.76|21682.76|21682.95|21682.95|21682.97|21682.97|21682.76|21682.76|0
1645106520000|2022-02-17 14:02:00|21682.99|21682.99|21683.01|21683.01|21683.11|21683.11|21682.83|21682.83|0
1645106530000|2022-02-17 14:02:10|21682.88|21682.88|21682.88|21682.88|21683.04|21683.04|21682.46|21682.46|0
1645106540000|2022-02-17 14:02:20|21682.91|21682.91|21683.42|21683.42|21683.42|21683.42|21682.91|21682.91|0
1645106550000|2022-02-17 14:02:30|21683.39|21683.39|21682.93|21682.93|21683.49|21683.49|21682.86|21682.86|0
1645106560000|2022-02-17 14:02:40|21683.02|21683.02|21682.94|21682.94|21683.16|21683.16|21682.89|21682.89|0
1645106570000|2022-02-17 14:02:50|21683|21683|21683.09|21683.09|21683.09|21683.09|21682.9|21682.9|0
1645106580000|2022-02-17 14:03:00|21683.01|21683.01|21682.41|21682.41|21683.12|21683.12|21682.41|21682.41|0
1645106590000|2022-02-17 14:03:10|21682.52|21682.52|21683.22|21683.22|21683.22|21683.22|21681.98|21681.98|0
1645106600000|2022-02-17 14:03:20|21683.16|21683.16|21683.76|21683.76|21683.76|21683.76|21683.11|21683.11|0
1645106610000|2022-02-17 14:03:30|21683.66|21683.66|21683.84|21683.84|21684.1|21684.1|21683.66|21683.66|0
1645106620000|2022-02-17 14:03:40|21683.92|21683.92|21683.83|21683.83|21683.94|21683.94|21683.65|21683.65|0
1645106630000|2022-02-17 14:03:50|21683.78|21683.78|21683.04|21683.04|21683.97|21683.97|21683.04|21683.04|0
1645106640000|2022-02-17 14:04:00|21682.98|21682.98|21682.46|21682.46|21682.98|21682.98|21682.28|21682.28|0
1645106650000|2022-02-17 14:04:10|21682.26|21682.26|21681.78|21681.78|21682.26|21682.26|21681.73|21681.73|0
1645106660000|2022-02-17 14:04:20|21681.74|21681.74|21681.69|21681.69|21681.76|21681.76|21681.66|21681.66|0
1645106670000|2022-02-17 14:04:30|21681.75|21681.75|21681.34|21681.34|21682.07|21682.07|21681.14|21681.14|0
1645106680000|2022-02-17 14:04:40|21681.12|21681.12|21681.14|21681.14|21681.27|21681.27|21681.01|21681.01|0
1645106690000|2022-02-17 14:04:50|21680.93|21680.93|21680.8|21680.8|21680.96|21680.96|21680.73|21680.73|0
1645106700000|2022-02-17 14:05:00|21680.92|21680.92|21681.69|21681.69|21681.69|21681.69|21680.86|21680.86|0
1645106710000|2022-02-17 14:05:10|21681.67|21681.67|21682|21682|21682|21682|21681.67|21681.67|0
1645106720000|2022-02-17 14:05:20|21681.95|21681.95|21681.97|21681.97|21681.97|21681.97|21681.79|21681.79|0
1645106730000|2022-02-17 14:05:30|21682.03|21682.03|21681.87|21681.87|21682.14|21682.14|21681.87|21681.87|0
1645106740000|2022-02-17 14:05:40|21681.73|21681.73|21681.82|21681.82|21681.94|21681.94|21681.66|21681.66|0
1645106750000|2022-02-17 14:05:50|21681.75|21681.75|21681.61|21681.61|21681.81|21681.81|21681.51|21681.51|0
1645106760000|2022-02-17 14:06:00|21681.3|21681.3|21681.34|21681.34|21681.34|21681.34|21681.18|21681.18|0
1645106770000|2022-02-17 14:06:10|21681.37|21681.37|21681.7|21681.7|21681.72|21681.72|21681.37|21681.37|0
1645106780000|2022-02-17 14:06:20|21681.83|21681.83|21681.76|21681.76|21681.83|21681.83|21681.66|21681.66|0
1645106790000|2022-02-17 14:06:30|21681.79|21681.79|21681.78|21681.78|21681.85|21681.85|21681.78|21681.78|0
1645106800000|2022-02-17 14:06:40|21681.54|21681.54|21681.76|21681.76|21681.76|21681.76|21681.44|21681.44|0
1645106810000|2022-02-17 14:06:50|21681.7|21681.7|21680.77|21680.77|21681.7|21681.7|21680.73|21680.73|0
1645106820000|2022-02-17 14:07:00|21680.72|21680.72|21681.71|21681.71|21681.71|21681.71|21680.41|21680.41|0
1645106830000|2022-02-17 14:07:10|21681.64|21681.64|21681.44|21681.44|21681.64|21681.64|21681.16|21681.16|0
1645106840000|2022-02-17 14:07:20|21681.33|21681.33|21681.16|21681.16|21681.33|21681.33|21681.09|21681.09|0
1645106850000|2022-02-17 14:07:30|21681.1|21681.1|21680.65|21680.65|21681.1|21681.1|21680.65|21680.65|0
1645106860000|2022-02-17 14:07:40|21680.74|21680.74|21681.07|21681.07|21681.11|21681.11|21680.74|21680.74|0
1645106870000|2022-02-17 14:07:50|21681|21681|21680.51|21680.51|21681.25|21681.25|21680.51|21680.51|0
1645106880000|2022-02-17 14:08:00|21680.55|21680.55|21680.35|21680.35|21680.74|21680.74|21680.3|21680.3|0
1645106890000|2022-02-17 14:08:10|21680.27|21680.27|21679.98|21679.98|21680.27|21680.27|21679.98|21679.98|0
1645106900000|2022-02-17 14:08:20|21679.91|21679.91|21678.97|21678.97|21679.91|21679.91|21678.93|21678.93|0
1645106910000|2022-02-17 14:08:30|21679.27|21679.27|21679.35|21679.35|21679.52|21679.52|21679.27|21679.27|0
1645106920000|2022-02-17 14:08:40|21679.3|21679.3|21679.06|21679.06|21679.3|21679.3|21678.7|21678.7|0
1645106930000|2022-02-17 14:08:50|21679.11|21679.11|21678.92|21678.92|21679.11|21679.11|21678.59|21678.59|0
1645106940000|2022-02-17 14:09:00|21678.95|21678.95|21678.58|21678.58|21679.17|21679.17|21678.58|21678.58|0
1645106950000|2022-02-17 14:09:10|21678.54|21678.54|21679.33|21679.33|21679.33|21679.33|21678.54|21678.54|0
1645106960000|2022-02-17 14:09:20|21679.4|21679.4|21679.17|21679.17|21679.71|21679.71|21679.17|21679.17|0
1645106970000|2022-02-17 14:09:30|21679.14|21679.14|21679.33|21679.33|21679.42|21679.42|21679.08|21679.08|0
1645106980000|2022-02-17 14:09:40|21679.54|21679.54|21679.44|21679.44|21679.57|21679.57|21679.37|21679.37|0
1645106990000|2022-02-17 14:09:50|21679.61|21679.61|21679.61|21679.61|21679.61|21679.61|21679.61|21679.61|0
1645107000000|2022-02-17 14:10:00|21679.74|21679.74|21681.31|21681.31|21681.32|21681.32|21679.74|21679.74|0
1645107010000|2022-02-17 14:10:10|21681.37|21681.37|21683|21683|21683|21683|21681.37|21681.37|0
1645107020000|2022-02-17 14:10:20|21682.92|21682.92|21683.82|21683.82|21684.04|21684.04|21682.92|21682.92|0
1645107030000|2022-02-17 14:10:30|21683.79|21683.79|21683.81|21683.81|21683.89|21683.89|21683.65|21683.65|0
1645107040000|2022-02-17 14:10:40|21683.9|21683.9|21684.41|21684.41|21684.41|21684.41|21683.86|21683.86|0
1645107050000|2022-02-17 14:10:50|21684.37|21684.37|21684.21|21684.21|21684.37|21684.37|21684.18|21684.18|0
1645107060000|2022-02-17 14:11:00|21684.24|21684.24|21685.48|21685.48|21685.56|21685.56|21684.24|21684.24|0
1645107070000|2022-02-17 14:11:10|21685.41|21685.41|21686.4|21686.4|21686.4|21686.4|21685.41|21685.41|0
1645107080000|2022-02-17 14:11:20|21686.35|21686.35|21686.58|21686.58|21686.76|21686.76|21686.35|21686.35|0
1645107090000|2022-02-17 14:11:30|21686.52|21686.52|21686.59|21686.59|21686.66|21686.66|21686.47|21686.47|0
1645107100000|2022-02-17 14:11:40|21686.47|21686.47|21686.57|21686.57|21686.57|21686.57|21686.33|21686.33|0
1645107110000|2022-02-17 14:11:50|21686.5|21686.5|21701.05|21701.05|21701.05|21701.05|21686.5|21686.5|0
1645107120000|2022-02-17 14:12:00|21701.51|21701.51|21705.2|21705.2|21705.2|21705.2|21701.51|21701.51|0
1645107140000|2022-02-17 14:12:20|21701.55|21701.55|21701.12|21701.12|21701.55|21701.55|21701.07|21701.07|0
1645107150000|2022-02-17 14:12:30|21700.95|21700.95|21701|21701|21701|21701|21700.95|21700.95|0
1645107160000|2022-02-17 14:12:40|21700.93|21700.93|21701.11|21701.11|21701.2|21701.2|21700.93|21700.93|0
1645107170000|2022-02-17 14:12:50|21700.98|21700.98|21701.92|21701.92|21701.92|21701.92|21700.98|21700.98|0
1645107180000|2022-02-17 14:13:00|21702.07|21702.07|21702.73|21702.73|21702.73|21702.73|21702.07|21702.07|0
1645107190000|2022-02-17 14:13:10|21702.65|21702.65|21701.37|21701.37|21702.65|21702.65|21701.32|21701.32|0
1645107200000|2022-02-17 14:13:20|21700.92|21700.92|21700.42|21700.42|21700.92|21700.92|21700.42|21700.42|0
1645107210000|2022-02-17 14:13:30|21700.35|21700.35|21700.06|21700.06|21700.35|21700.35|21700.06|21700.06|0
1645107220000|2022-02-17 14:13:40|21700.04|21700.04|21699.74|21699.74|21700.04|21700.04|21699.74|21699.74|0
1645107230000|2022-02-17 14:13:50|21699.46|21699.46|21699.31|21699.31|21699.48|21699.48|21699.14|21699.14|0
1645107240000|2022-02-17 14:14:00|21699.15|21699.15|21699.15|21699.15|21699.17|21699.17|21698.86|21698.86|0
1645107250000|2022-02-17 14:14:10|21699.28|21699.28|21699.16|21699.16|21699.34|21699.34|21699.02|21699.02|0
1645107260000|2022-02-17 14:14:20|21699.29|21699.29|21700.1|21700.1|21700.1|21700.1|21699.29|21699.29|0
1645107270000|2022-02-17 14:14:30|21700.13|21700.13|21699.94|21699.94|21702.42|21702.42|21699.94|21699.94|0
1645107280000|2022-02-17 14:14:40|21699.78|21699.78|21699.69|21699.69|21699.8|21699.8|21699.6|21699.6|0
1645107290000|2022-02-17 14:14:50|21699.51|21699.51|21699.26|21699.26|21699.61|21699.61|21699.26|21699.26|0
1645107300000|2022-02-17 14:15:00|21699.15|21699.15|21699.18|21699.18|21699.46|21699.46|21699.15|21699.15|0
1645107310000|2022-02-17 14:15:10|21699.25|21699.25|21698.78|21698.78|21699.25|21699.25|21698.78|21698.78|0
1645107320000|2022-02-17 14:15:20|21698.81|21698.81|21698.82|21698.82|21699.06|21699.06|21698.63|21698.63|0
1645107330000|2022-02-17 14:15:30|21699.13|21699.13|21700.12|21700.12|21700.12|21700.12|21699.13|21699.13|0
1645107340000|2022-02-17 14:15:40|21700.19|21700.19|21700.23|21700.23|21700.23|21700.23|21700.18|21700.18|0
1645107350000|2022-02-17 14:15:50|21700.4|21700.4|21700.71|21700.71|21700.71|21700.71|21700.32|21700.32|0
1645107360000|2022-02-17 14:16:00|21700.64|21700.64|21700.53|21700.53|21700.83|21700.83|21700.53|21700.53|0
1645107370000|2022-02-17 14:16:10|21700.49|21700.49|21700.52|21700.52|21700.52|21700.52|21700.4|21700.4|0
1645107380000|2022-02-17 14:16:20|21700.38|21700.38|21700.38|21700.38|21700.62|21700.62|21700.33|21700.33|0
1645107390000|2022-02-17 14:16:30|21700.31|21700.31|21700.09|21700.09|21700.31|21700.31|21699.96|21699.96|0
1645107400000|2022-02-17 14:16:40|21700.03|21700.03|21700.22|21700.22|21700.42|21700.42|21699.9|21699.9|0
1645107410000|2022-02-17 14:16:50|21700.16|21700.16|21699.69|21699.69|21700.16|21700.16|21699.69|21699.69|0
1645107420000|2022-02-17 14:17:00|21699.65|21699.65|21699.52|21699.52|21699.65|21699.65|21699.31|21699.31|0
1645107430000|2022-02-17 14:17:10|21699.46|21699.46|21699.79|21699.79|21699.83|21699.83|21699.43|21699.43|0
1645107440000|2022-02-17 14:17:20|21699.71|21699.71|21699.21|21699.21|21699.85|21699.85|21699.21|21699.21|0
1645107450000|2022-02-17 14:17:30|21699.15|21699.15|21698.97|21698.97|21699.21|21699.21|21698.97|21698.97|0
1645107460000|2022-02-17 14:17:40|21698.87|21698.87|21698.28|21698.28|21698.87|21698.87|21698.28|21698.28|0
1645107470000|2022-02-17 14:17:50|21698.35|21698.35|21698.36|21698.36|21698.63|21698.63|21698.19|21698.19|0
1645107480000|2022-02-17 14:18:00|21698.32|21698.32|21697.96|21697.96|21698.32|21698.32|21697.9|21697.9|0
1645107490000|2022-02-17 14:18:10|21697.79|21697.79|21696.6|21696.6|21697.89|21697.89|21696.6|21696.6|0
1645107500000|2022-02-17 14:18:20|21696.59|21696.59|21694.84|21694.84|21696.78|21696.78|21694.84|21694.84|0
1645107510000|2022-02-17 14:18:30|21694.49|21694.49|21692.99|21692.99|21694.49|21694.49|21692.79|21692.79|0
1645107520000|2022-02-17 14:18:40|21692.93|21692.93|21692.73|21692.73|21692.93|21692.93|21692.66|21692.66|0
1645107530000|2022-02-17 14:18:50|21692.66|21692.66|21692.55|21692.55|21693.23|21693.23|21692.55|21692.55|0
1645107540000|2022-02-17 14:19:00|21692.69|21692.69|21692.37|21692.37|21692.83|21692.83|21692.19|21692.19|0
1645107550000|2022-02-17 14:19:10|21692.44|21692.44|21692.08|21692.08|21692.51|21692.51|21692.08|21692.08|0
1645107560000|2022-02-17 14:19:20|21691.97|21691.97|21692.05|21692.05|21692.05|21692.05|21691.71|21691.71|0
1645107570000|2022-02-17 14:19:30|21692.1|21692.1|21692|21692|21692.17|21692.17|21691.94|21691.94|0
1645107580000|2022-02-17 14:19:40|21692.05|21692.05|21691.92|21691.92|21692.22|21692.22|21691.92|21691.92|0
1645107590000|2022-02-17 14:19:50|21691.88|21691.88|21691.88|21691.88|21691.99|21691.99|21691.78|21691.78|0
1645107600000|2022-02-17 14:20:00|21691.79|21691.79|21690.95|21690.95|21691.79|21691.79|21690.95|21690.95|0
1645107610000|2022-02-17 14:20:10|21690.67|21690.67|21690.92|21690.92|21691.03|21691.03|21690.47|21690.47|0
1645107620000|2022-02-17 14:20:20|21690.86|21690.86|21691.04|21691.04|21691.1|21691.1|21690.83|21690.83|0
1645107630000|2022-02-17 14:20:30|21691.01|21691.01|21691.2|21691.2|21691.32|21691.32|21690.91|21690.91|0
1645107640000|2022-02-17 14:20:40|21691.21|21691.21|21691.24|21691.24|21691.39|21691.39|21691.21|21691.21|0
1645107650000|2022-02-17 14:20:50|21691.2|21691.2|21691.03|21691.03|21691.2|21691.2|21691.03|21691.03|0
1645107660000|2022-02-17 14:21:00|21690.96|21690.96|21691.03|21691.03|21691.21|21691.21|21690.92|21690.92|0
1645107670000|2022-02-17 14:21:10|21690.96|21690.96|21691.11|21691.11|21691.11|21691.11|21690.9|21690.9|0
1645107680000|2022-02-17 14:21:20|21691.31|21691.31|21691.48|21691.48|21691.56|21691.56|21691.28|21691.28|0
1645107690000|2022-02-17 14:21:30|21691.4|21691.4|21691.63|21691.63|21691.63|21691.63|21691.25|21691.25|0
1645107700000|2022-02-17 14:21:40|21691.73|21691.73|21692.14|21692.14|21692.14|21692.14|21691.73|21691.73|0
1645107710000|2022-02-17 14:21:50|21692.2|21692.2|21691.42|21691.42|21692.2|21692.2|21691.42|21691.42|0
1645107720000|2022-02-17 14:22:00|21691.35|21691.35|21691.3|21691.3|21691.79|21691.79|21691.3|21691.3|0
1645107730000|2022-02-17 14:22:10|21691.27|21691.27|21690.73|21690.73|21691.44|21691.44|21690.73|21690.73|0
1645107740000|2022-02-17 14:22:20|21690.66|21690.66|21691.06|21691.06|21691.28|21691.28|21690.66|21690.66|0
1645107750000|2022-02-17 14:22:30|21691.47|21691.47|21692.99|21692.99|21692.99|21692.99|21691.47|21691.47|0
1645107760000|2022-02-17 14:22:40|21692.89|21692.89|21693.12|21693.12|21693.12|21693.12|21692.68|21692.68|0
1645107770000|2022-02-17 14:22:50|21693.24|21693.24|21693.35|21693.35|21693.59|21693.59|21693.1|21693.1|0
1645107780000|2022-02-17 14:23:00|21693.42|21693.42|21693.91|21693.91|21693.91|21693.91|21693.4|21693.4|0
1645107790000|2022-02-17 14:23:10|21693.95|21693.95|21694.84|21694.84|21694.91|21694.91|21693.95|21693.95|0
1645107800000|2022-02-17 14:23:20|21694.81|21694.81|21694.92|21694.92|21695.03|21695.03|21694.51|21694.51|0
1645107810000|2022-02-17 14:23:30|21694.77|21694.77|21694.8|21694.8|21694.9|21694.9|21694.67|21694.67|0
1645107820000|2022-02-17 14:23:40|21694.73|21694.73|21695.06|21695.06|21695.06|21695.06|21694.73|21694.73|0
1645107830000|2022-02-17 14:23:50|21695|21695|21694.91|21694.91|21695.04|21695.04|21694.91|21694.91|0
1645107840000|2022-02-17 14:24:00|21695.04|21695.04|21695.38|21695.38|21695.58|21695.58|21695.03|21695.03|0
1645107850000|2022-02-17 14:24:10|21695.41|21695.41|21695.73|21695.73|21695.73|21695.73|21695.41|21695.41|0
1645107860000|2022-02-17 14:24:20|21695.66|21695.66|21695.67|21695.67|21695.75|21695.75|21695.65|21695.65|0
1645107870000|2022-02-17 14:24:30|21695.74|21695.74|21695.76|21695.76|21695.84|21695.84|21695.63|21695.63|0
1645107880000|2022-02-17 14:24:40|21695.84|21695.84|21695.35|21695.35|21695.84|21695.84|21695.35|21695.35|0
1645107890000|2022-02-17 14:24:50|21695.29|21695.29|21695.17|21695.17|21695.29|21695.29|21694.96|21694.96|0
1645107900000|2022-02-17 14:25:00|21695.09|21695.09|21695.45|21695.45|21695.51|21695.51|21695|21695|0
1645107910000|2022-02-17 14:25:10|21695.56|21695.56|21695.2|21695.2|21695.65|21695.65|21695.2|21695.2|0
1645107920000|2022-02-17 14:25:20|21695.11|21695.11|21694.65|21694.65|21695.11|21695.11|21694.65|21694.65|0
1645107930000|2022-02-17 14:25:30|21694.72|21694.72|21694.69|21694.69|21694.74|21694.74|21694.53|21694.53|0
1645107940000|2022-02-17 14:25:40|21694.64|21694.64|21694.5|21694.5|21694.64|21694.64|21694.43|21694.43|0
1645107950000|2022-02-17 14:25:50|21694.43|21694.43|21694.07|21694.07|21694.43|21694.43|21694.07|21694.07|0
1645107960000|2022-02-17 14:26:00|21693.95|21693.95|21693.03|21693.03|21693.95|21693.95|21693.03|21693.03|0
1645107970000|2022-02-17 14:26:10|21693.1|21693.1|21693.69|21693.69|21693.69|21693.69|21692.95|21692.95|0
1645107980000|2022-02-17 14:26:20|21693.65|21693.65|21691.92|21691.92|21693.65|21693.65|21691.92|21691.92|0
1645107990000|2022-02-17 14:26:30|21691.87|21691.87|21691.88|21691.88|21692.07|21692.07|21691.76|21691.76|0
1645108000000|2022-02-17 14:26:40|21691.91|21691.91|21691.93|21691.93|21691.95|21691.95|21691.79|21691.79|0
1645108010000|2022-02-17 14:26:50|21691.97|21691.97|21689.87|21689.87|21691.97|21691.97|21689.82|21689.82|0
1645108020000|2022-02-17 14:27:00|21689.67|21689.67|21689.11|21689.11|21689.67|21689.67|21688.56|21688.56|0
1645108030000|2022-02-17 14:27:10|21689.05|21689.05|21688.62|21688.62|21689.05|21689.05|21688.5|21688.5|0
1645108040000|2022-02-17 14:27:20|21688.68|21688.68|21688.44|21688.44|21688.68|21688.68|21688.36|21688.36|0
1645108050000|2022-02-17 14:27:30|21688.36|21688.36|21688.03|21688.03|21688.4|21688.4|21688.02|21688.02|0
1645108060000|2022-02-17 14:27:40|21687.97|21687.97|21687.94|21687.94|21688.12|21688.12|21687.94|21687.94|0
1645108070000|2022-02-17 14:27:50|21687.82|21687.82|21687.8|21687.8|21687.88|21687.88|21687.78|21687.78|0
1645108080000|2022-02-17 14:28:00|21687.94|21687.94|21687.05|21687.05|21688|21688|21687.05|21687.05|0
1645108090000|2022-02-17 14:28:10|21686.94|21686.94|21687.51|21687.51|21687.84|21687.84|21686.81|21686.81|0
1645108100000|2022-02-17 14:28:20|21687.54|21687.54|21687.32|21687.32|21687.68|21687.68|21687.32|21687.32|0
1645108110000|2022-02-17 14:28:30|21687.37|21687.37|21687.53|21687.53|21687.53|21687.53|21687.16|21687.16|0
1645108120000|2022-02-17 14:28:40|21687.6|21687.6|21686.53|21686.53|21687.67|21687.67|21686.53|21686.53|0
1645108130000|2022-02-17 14:28:50|21686.41|21686.41|21685.6|21685.6|21686.41|21686.41|21685.6|21685.6|0
1645108140000|2022-02-17 14:29:00|21685.49|21685.49|21685.3|21685.3|21685.5|21685.5|21685.13|21685.13|0
1645108150000|2022-02-17 14:29:10|21685.13|21685.13|21685.07|21685.07|21685.21|21685.21|21684.95|21684.95|0
1645108160000|2022-02-17 14:29:20|21684.89|21684.89|21684.37|21684.37|21684.99|21684.99|21684.37|21684.37|0
1645108170000|2022-02-17 14:29:30|21684.25|21684.25|21683.98|21683.98|21684.38|21684.38|21683.98|21683.98|0
1645108180000|2022-02-17 14:29:40|21683.84|21683.84|21683.59|21683.59|21683.95|21683.95|21683.52|21683.52|0
1645108190000|2022-02-17 14:29:50|21683.55|21683.55|21683.04|21683.04|21683.63|21683.63|21683.04|21683.04|0
1645108200000|2022-02-17 14:30:00|21682.98|21682.98|21682.46|21682.46|21683.04|21683.04|21682.07|21682.07|0
1645108210000|2022-02-17 14:30:10|21682.47|21682.47|21682.42|21682.42|21682.93|21682.93|21682.33|21682.33|0
1645108220000|2022-02-17 14:30:20|21682.37|21682.37|21681.88|21681.88|21682.5|21682.5|21681.82|21681.82|0
1645108230000|2022-02-17 14:30:30|21681.93|21681.93|21680.58|21680.58|21682.04|21682.04|21680.58|21680.58|0
1645108240000|2022-02-17 14:30:40|21680.94|21680.94|21680.99|21680.99|21682.67|21682.67|21680.94|21680.94|0
1645108250000|2022-02-17 14:30:50|21680.95|21680.95|21679.29|21679.29|21680.95|21680.95|21679.24|21679.24|0
1645108260000|2022-02-17 14:31:00|21679.33|21679.33|21679.34|21679.34|21679.53|21679.53|21678.91|21678.91|0
1645108270000|2022-02-17 14:31:10|21678.8|21678.8|21677.9|21677.9|21678.8|21678.8|21677.75|21677.75|0
1645108280000|2022-02-17 14:31:20|21677.91|21677.91|21677.9|21677.9|21678.03|21678.03|21677.7|21677.7|0
1645108290000|2022-02-17 14:31:30|21677.96|21677.96|21677.18|21677.18|21677.97|21677.97|21677.05|21677.05|0
1645108300000|2022-02-17 14:31:40|21677.15|21677.15|21676.41|21676.41|21677.27|21677.27|21676.41|21676.41|0
1645108310000|2022-02-17 14:31:50|21676.34|21676.34|21674.54|21674.54|21676.34|21676.34|21674.47|21674.47|0
1645108320000|2022-02-17 14:32:00|21674.51|21674.51|21673.97|21673.97|21674.54|21674.54|21673.9|21673.9|0
1645108330000|2022-02-17 14:32:10|21673.73|21673.73|21671.93|21671.93|21673.73|21673.73|21671.93|21671.93|0
1645108340000|2022-02-17 14:32:20|21671.45|21671.45|21670.44|21670.44|21671.45|21671.45|21669.95|21669.95|0
1645108350000|2022-02-17 14:32:30|21670.51|21670.51|21669.34|21669.34|21670.51|21670.51|21669.2|21669.2|0
1645108360000|2022-02-17 14:32:40|21669.15|21669.15|21668.37|21668.37|21669.31|21669.31|21668.37|21668.37|0
1645108370000|2022-02-17 14:32:50|21668.32|21668.32|21667.04|21667.04|21668.32|21668.32|21667.04|21667.04|0
1645108380000|2022-02-17 14:33:00|21666.99|21666.99|21666.03|21666.03|21666.99|21666.99|21666.03|21666.03|0
1645108390000|2022-02-17 14:33:10|21665.94|21665.94|21664.38|21664.38|21666.07|21666.07|21664.12|21664.12|0
1645108400000|2022-02-17 14:33:20|21664.43|21664.43|21664.25|21664.25|21664.6|21664.6|21664.16|21664.16|0
1645108410000|2022-02-17 14:33:30|21664.14|21664.14|21663.69|21663.69|21664.14|21664.14|21663.52|21663.52|0
1645108420000|2022-02-17 14:33:40|21663.74|21663.74|21663.29|21663.29|21663.86|21663.86|21663.22|21663.22|0
1645108430000|2022-02-17 14:33:50|21663.17|21663.17|21663.62|21663.62|21663.62|21663.62|21663.17|21663.17|0
1645108440000|2022-02-17 14:34:00|21663.76|21663.76|21664.81|21664.81|21665.58|21665.58|21663.72|21663.72|0
1645108450000|2022-02-17 14:34:10|21664.45|21664.45|21663.37|21663.37|21664.83|21664.83|21663.37|21663.37|0
1645108460000|2022-02-17 14:34:20|21663.44|21663.44|21661.39|21661.39|21663.52|21663.52|21661.39|21661.39|0
1645108470000|2022-02-17 14:34:30|21661.44|21661.44|21661.74|21661.74|21661.74|21661.74|21661.2|21661.2|0
1645108480000|2022-02-17 14:34:40|21661.81|21661.81|21661.58|21661.58|21661.81|21661.81|21661.52|21661.52|0
1645108490000|2022-02-17 14:34:50|21661.69|21661.69|21661.31|21661.31|21661.69|21661.69|21660.98|21660.98|0
1645108500000|2022-02-17 14:35:00|21661.35|21661.35|21662.5|21662.5|21662.84|21662.84|21661.35|21661.35|0
1645108510000|2022-02-17 14:35:10|21662.53|21662.53|21663.27|21663.27|21663.31|21663.31|21662.53|21662.53|0
1645108520000|2022-02-17 14:35:20|21663.24|21663.24|21663.54|21663.54|21663.54|21663.54|21662.48|21662.48|0
1645108530000|2022-02-17 14:35:30|21663.43|21663.43|21663.48|21663.48|21663.65|21663.65|21663.43|21663.43|0
1645108540000|2022-02-17 14:35:40|21663.13|21663.13|21663.39|21663.39|21663.39|21663.39|21663.03|21663.03|0
1645108550000|2022-02-17 14:35:50|21663.36|21663.36|21663.71|21663.71|21663.72|21663.72|21663.36|21663.36|0
1645108560000|2022-02-17 14:36:00|21664.02|21664.02|21664.12|21664.12|21664.12|21664.12|21663.27|21663.27|0
1645108570000|2022-02-17 14:36:10|21664.08|21664.08|21664.21|21664.21|21664.36|21664.36|21663.96|21663.96|0
1645108580000|2022-02-17 14:36:20|21664.18|21664.18|21663.73|21663.73|21664.24|21664.24|21663.73|21663.73|0
1645108590000|2022-02-17 14:36:30|21663.54|21663.54|21663.2|21663.2|21663.54|21663.54|21663.07|21663.07|0
1645108600000|2022-02-17 14:36:40|21663.18|21663.18|21662.24|21662.24|21663.18|21663.18|21662.24|21662.24|0
1645108610000|2022-02-17 14:36:50|21662.16|21662.16|21661.27|21661.27|21662.22|21662.22|21661.27|21661.27|0
1645108620000|2022-02-17 14:37:00|21661.18|21661.18|21660.84|21660.84|21661.18|21661.18|21660.38|21660.38|0
1645108630000|2022-02-17 14:37:10|21660.76|21660.76|21660.02|21660.02|21660.76|21660.76|21660.02|21660.02|0
1645108640000|2022-02-17 14:37:20|21659.89|21659.89|21659.36|21659.36|21659.89|21659.89|21659.36|21659.36|0
1645108650000|2022-02-17 14:37:30|21659.54|21659.54|21658.71|21658.71|21659.54|21659.54|21658.56|21658.56|0
1645108660000|2022-02-17 14:37:40|21658.81|21658.81|21658.69|21658.69|21658.98|21658.98|21658.62|21658.62|0
1645108670000|2022-02-17 14:37:50|21658.55|21658.55|21657.23|21657.23|21658.55|21658.55|21657.23|21657.23|0
1645108680000|2022-02-17 14:38:00|21656.97|21656.97|21656.86|21656.86|21657.08|21657.08|21656.68|21656.68|0
1645108690000|2022-02-17 14:38:10|21656.81|21656.81|21656.45|21656.45|21657.06|21657.06|21656.45|21656.45|0
1645108700000|2022-02-17 14:38:20|21656.41|21656.41|21656.01|21656.01|21656.41|21656.41|21655.82|21655.82|0
1645108710000|2022-02-17 14:38:30|21656.06|21656.06|21656.07|21656.07|21656.29|21656.29|21655.86|21655.86|0
1645108720000|2022-02-17 14:38:40|21656|21656|21656.64|21656.64|21656.99|21656.99|21656|21656|0
1645108730000|2022-02-17 14:38:50|21656.66|21656.66|21656.83|21656.83|21657.25|21657.25|21656.55|21656.55|0
1645108740000|2022-02-17 14:39:00|21656.69|21656.69|21656.5|21656.5|21657.07|21657.07|21656.24|21656.24|0
1645108750000|2022-02-17 14:39:10|21656.28|21656.28|21656.98|21656.98|21656.98|21656.98|21656.28|21656.28|0
1645108760000|2022-02-17 14:39:20|21657.01|21657.01|21658.22|21658.22|21658.31|21658.31|21657.01|21657.01|0
1645108770000|2022-02-17 14:39:30|21658.28|21658.28|21660.08|21660.08|21660.08|21660.08|21658.28|21658.28|0
1645108780000|2022-02-17 14:39:40|21660.27|21660.27|21660.93|21660.93|21660.93|21660.93|21660.2|21660.2|0
1645108790000|2022-02-17 14:39:50|21660.86|21660.86|21662.54|21662.54|21662.54|21662.54|21660.75|21660.75|0
1645108800000|2022-02-17 14:40:00|21662.73|21662.73|21665.54|21665.54|21665.94|21665.94|21662.73|21662.73|0
1645108810000|2022-02-17 14:40:10|21665.57|21665.57|21665.32|21665.32|21665.94|21665.94|21665.32|21665.32|0
1645108820000|2022-02-17 14:40:20|21665.31|21665.31|21666.08|21666.08|21666.08|21666.08|21665.14|21665.14|0
1645108830000|2022-02-17 14:40:30|21666.04|21666.04|21666.5|21666.5|21666.71|21666.71|21666.01|21666.01|0
1645108840000|2022-02-17 14:40:40|21666.6|21666.6|21665.88|21665.88|21666.6|21666.6|21665.88|21665.88|0
1645108850000|2022-02-17 14:40:50|21665.95|21665.95|21666.27|21666.27|21666.27|21666.27|21665.66|21665.66|0
1645108860000|2022-02-17 14:41:00|21666.21|21666.21|21665.71|21665.71|21666.32|21666.32|21665.49|21665.49|0
1645108870000|2022-02-17 14:41:10|21665.77|21665.77|21665.36|21665.36|21665.95|21665.95|21665.18|21665.18|0
1645108880000|2022-02-17 14:41:20|21665.25|21665.25|21664.84|21664.84|21665.4|21665.4|21664.84|21664.84|0
1645108890000|2022-02-17 14:41:30|21664.77|21664.77|21664.85|21664.85|21664.85|21664.85|21664.71|21664.71|0
1645108900000|2022-02-17 14:41:40|21664.9|21664.9|21664.51|21664.51|21664.96|21664.96|21664.51|21664.51|0
1645108910000|2022-02-17 14:41:50|21664.42|21664.42|21664.27|21664.27|21664.42|21664.42|21664.27|21664.27|0
1645108920000|2022-02-17 14:42:00|21664.22|21664.22|21661.44|21661.44|21664.85|21664.85|21661.44|21661.44|0
1645108930000|2022-02-17 14:42:10|21661.36|21661.36|21661.43|21661.43|21661.58|21661.58|21661.08|21661.08|0
1645108940000|2022-02-17 14:42:20|21661.31|21661.31|21661|21661|21661.49|21661.49|21660.97|21660.97|0
1645108950000|2022-02-17 14:42:30|21660.94|21660.94|21661.2|21661.2|21661.52|21661.52|21660.85|21660.85|0
1645108960000|2022-02-17 14:42:40|21660.88|21660.88|21661.12|21661.12|21661.29|21661.29|21660.46|21660.46|0
1645108970000|2022-02-17 14:42:50|21661.22|21661.22|21661.08|21661.08|21661.28|21661.28|21661.04|21661.04|0
1645108980000|2022-02-17 14:43:00|21661.04|21661.04|21660.54|21660.54|21661.04|21661.04|21660.41|21660.41|0
1645108990000|2022-02-17 14:43:10|21660.47|21660.47|21659.65|21659.65|21660.52|21660.52|21659.65|21659.65|0
1645109000000|2022-02-17 14:43:20|21659.67|21659.67|21656.86|21656.86|21659.74|21659.74|21656.86|21656.86|0
1645109010000|2022-02-17 14:43:30|21656.46|21656.46|21655.13|21655.13|21656.46|21656.46|21654.62|21654.62|0
1645109020000|2022-02-17 14:43:40|21655.24|21655.24|21655.05|21655.05|21655.24|21655.24|21655.05|21655.05|0
1645109090000|2022-02-17 14:44:50|21656.76|21656.76|21658.17|21658.17|21658.17|21658.17|21656.76|21656.76|0
1645109100000|2022-02-17 14:45:00|21658.43|21658.43|21659.9|21659.9|21660.01|21660.01|21658.43|21658.43|0
1645109110000|2022-02-17 14:45:10|21660.24|21660.24|21660.07|21660.07|21660.96|21660.96|21660.07|21660.07|0
1645109120000|2022-02-17 14:45:20|21660.04|21660.04|21659.8|21659.8|21660.04|21660.04|21659.79|21659.79|0
1645109130000|2022-02-17 14:45:30|21659.7|21659.7|21660.64|21660.64|21660.74|21660.74|21659.58|21659.58|0
1645109140000|2022-02-17 14:45:40|21660.78|21660.78|21660.48|21660.48|21660.78|21660.78|21660.48|21660.48|0
1645109150000|2022-02-17 14:45:50|21660.51|21660.51|21659.37|21659.37|21660.51|21660.51|21659.35|21659.35|0
1645109160000|2022-02-17 14:46:00|21659.22|21659.22|21657.5|21657.5|21659.22|21659.22|21657.5|21657.5|0
1645109170000|2022-02-17 14:46:10|21657.38|21657.38|21656.25|21656.25|21657.49|21657.49|21656.25|21656.25|0
1645109180000|2022-02-17 14:46:20|21656.46|21656.46|21656.29|21656.29|21656.61|21656.61|21656.24|21656.24|0
1645109190000|2022-02-17 14:46:30|21655.98|21655.98|21654.42|21654.42|21655.98|21655.98|21654.42|21654.42|0
1645109200000|2022-02-17 14:46:40|21654.41|21654.41|21653.59|21653.59|21654.46|21654.46|21653.59|21653.59|0
1645109210000|2022-02-17 14:46:50|21653.53|21653.53|21653.2|21653.2|21653.59|21653.59|21652.86|21652.86|0
1645109220000|2022-02-17 14:47:00|21652.75|21652.75|21652.56|21652.56|21652.75|21652.75|21652.16|21652.16|0
1645109230000|2022-02-17 14:47:10|21652.42|21652.42|21651.82|21651.82|21652.46|21652.46|21651.82|21651.82|0
1645109240000|2022-02-17 14:47:20|21651.74|21651.74|21651.21|21651.21|21651.74|21651.74|21651.21|21651.21|0
1645109250000|2022-02-17 14:47:30|21651.11|21651.11|21650.89|21650.89|21651.11|21651.11|21650.76|21650.76|0
1645109260000|2022-02-17 14:47:40|21650.7|21650.7|21649.27|21649.27|21650.7|21650.7|21649.27|21649.27|0
1645109270000|2022-02-17 14:47:50|21649.19|21649.19|21649.58|21649.58|21649.95|21649.95|21649.19|21649.19|0
1645109280000|2022-02-17 14:48:00|21649.52|21649.52|21649.09|21649.09|21649.52|21649.52|21648.93|21648.93|0
1645109290000|2022-02-17 14:48:10|21649.04|21649.04|21648.96|21648.96|21649.15|21649.15|21648.79|21648.79|0
1645109300000|2022-02-17 14:48:20|21648.86|21648.86|21646.51|21646.51|21648.86|21648.86|21646.51|21646.51|0
1645109310000|2022-02-17 14:48:30|21646.43|21646.43|21646.02|21646.02|21646.46|21646.46|21646.02|21646.02|0
1645109320000|2022-02-17 14:48:40|21645.91|21645.91|21642.14|21642.14|21645.91|21645.91|21642.14|21642.14|0
1645109330000|2022-02-17 14:48:50|21642.02|21642.02|21640.87|21640.87|21642.09|21642.09|21640.87|21640.87|0
1645109340000|2022-02-17 14:49:00|21640.81|21640.81|21640.38|21640.38|21640.81|21640.81|21640.06|21640.06|0
1645109350000|2022-02-17 14:49:10|21640.43|21640.43|21640.93|21640.93|21641.02|21641.02|21640.43|21640.43|0
1645109360000|2022-02-17 14:49:20|21640.76|21640.76|21640.91|21640.91|21641.15|21641.15|21640.67|21640.67|0
1645109370000|2022-02-17 14:49:30|21640.69|21640.69|21640.95|21640.95|21640.95|21640.95|21640.56|21640.56|0
1645109380000|2022-02-17 14:49:40|21640.67|21640.67|21640.62|21640.62|21641.08|21641.08|21640.62|21640.62|0
1645109390000|2022-02-17 14:49:50|21640.57|21640.57|21640.05|21640.05|21640.83|21640.83|21640.05|21640.05|0
1645109400000|2022-02-17 14:50:00|21640.18|21640.18|21637.31|21637.31|21640.22|21640.22|21637.31|21637.31|0
1645109410000|2022-02-17 14:50:10|21637.47|21637.47|21637.19|21637.19|21637.47|21637.47|21636.86|21636.86|0
1645109420000|2022-02-17 14:50:20|21637.15|21637.15|21636.11|21636.11|21637.3|21637.3|21636.02|21636.02|0
1645109430000|2022-02-17 14:50:30|21635.93|21635.93|21635.34|21635.34|21635.93|21635.93|21635.17|21635.17|0
1645109440000|2022-02-17 14:50:40|21635.29|21635.29|21634.52|21634.52|21635.29|21635.29|21634.43|21634.43|0
1645109450000|2022-02-17 14:50:50|21634.59|21634.59|21634.18|21634.18|21634.72|21634.72|21633.93|21633.93|0
1645109460000|2022-02-17 14:51:00|21634.21|21634.21|21634.09|21634.09|21634.45|21634.45|21633.97|21633.97|0
1645109470000|2022-02-17 14:51:10|21634.06|21634.06|21632.9|21632.9|21634.06|21634.06|21632.9|21632.9|0
1645109480000|2022-02-17 14:51:20|21632.87|21632.87|21632.48|21632.48|21632.87|21632.87|21632.41|21632.41|0
1645109490000|2022-02-17 14:51:30|21632.43|21632.43|21631.95|21631.95|21632.43|21632.43|21631.9|21631.9|0
1645109500000|2022-02-17 14:51:40|21631.69|21631.69|21630.42|21630.42|21631.69|21631.69|21630.42|21630.42|0
1645109510000|2022-02-17 14:51:50|21630.6|21630.6|21630.19|21630.19|21630.74|21630.74|21630.13|21630.13|0
1645109520000|2022-02-17 14:52:00|21630.16|21630.16|21628.92|21628.92|21630.16|21630.16|21628.87|21628.87|0
1645109530000|2022-02-17 14:52:10|21628.97|21628.97|21628.92|21628.92|21628.97|21628.97|21628.92|21628.92|0
1645109540000|2022-02-17 14:52:20|21628.71|21628.71|21623.44|21623.44|21628.71|21628.71|21623.44|21623.44|0
1645109600000|2022-02-17 14:53:20|21616.43|21616.43|21616.2|21616.2|21616.5|21616.5|21616.2|21616.2|0
1645109610000|2022-02-17 14:53:30|21616.28|21616.28|21615.07|21615.07|21616.28|21616.28|21615.02|21615.02|0
1645109620000|2022-02-17 14:53:40|21615|21615|21614.15|21614.15|21615|21615|21614.15|21614.15|0
1645109630000|2022-02-17 14:53:50|21614.01|21614.01|21613.78|21613.78|21614.23|21614.23|21613.73|21613.73|0
1645109640000|2022-02-17 14:54:00|21613.72|21613.72|21612.39|21612.39|21613.72|21613.72|21612.39|21612.39|0
1645109650000|2022-02-17 14:54:10|21612.36|21612.36|21612.73|21612.73|21613.19|21613.19|21612.17|21612.17|0
1645109660000|2022-02-17 14:54:20|21612.66|21612.66|21611.16|21611.16|21612.66|21612.66|21611.14|21611.14|0
1645109670000|2022-02-17 14:54:30|21611.07|21611.07|21609.83|21609.83|21611.07|21611.07|21609.72|21609.72|0
1645109680000|2022-02-17 14:54:40|21609.68|21609.68|21609.05|21609.05|21609.68|21609.68|21608.94|21608.94|0
1645109690000|2022-02-17 14:54:50|21609.08|21609.08|21608.09|21608.09|21609.22|21609.22|21608.09|21608.09|0
1645109700000|2022-02-17 14:55:00|21608.03|21608.03|21607.5|21607.5|21608.11|21608.11|21607.47|21607.47|0
1645109710000|2022-02-17 14:55:10|21607.35|21607.35|21607.22|21607.22|21607.35|21607.35|21606.93|21606.93|0
1645109720000|2022-02-17 14:55:20|21606.75|21606.75|21607.67|21607.67|21607.69|21607.69|21606.27|21606.27|0
1645109730000|2022-02-17 14:55:30|21607.64|21607.64|21607.45|21607.45|21608.05|21608.05|21607.45|21607.45|0
1645109740000|2022-02-17 14:55:40|21607.23|21607.23|21606.77|21606.77|21607.41|21607.41|21606.77|21606.77|0
1645109750000|2022-02-17 14:55:50|21606.71|21606.71|21605.68|21605.68|21606.71|21606.71|21605.59|21605.59|0
1645109760000|2022-02-17 14:56:00|21605.33|21605.33|21605.43|21605.43|21605.72|21605.72|21604.9|21604.9|0
1645109770000|2022-02-17 14:56:10|21605.36|21605.36|21604.19|21604.19|21605.36|21605.36|21603.96|21603.96|0
1645109780000|2022-02-17 14:56:20|21604.25|21604.25|21602.4|21602.4|21604.46|21604.46|21602.4|21602.4|0
1645109790000|2022-02-17 14:56:30|21602.16|21602.16|21601.8|21601.8|21602.29|21602.29|21601.8|21601.8|0
1645109850000|2022-02-17 14:57:30|21595.89|21595.89|21595.48|21595.48|21595.89|21595.89|21595.48|21595.48|0
1645109860000|2022-02-17 14:57:40|21595.41|21595.41|21595.14|21595.14|21595.46|21595.46|21595.14|21595.14|0
1645109870000|2022-02-17 14:57:50|21595.16|21595.16|21594.66|21594.66|21595.16|21595.16|21594.58|21594.58|0
1645109880000|2022-02-17 14:58:00|21594.59|21594.59|21594.95|21594.95|21594.95|21594.95|21594.15|21594.15|0
1645109890000|2022-02-17 14:58:10|21595.02|21595.02|21595.34|21595.34|21595.52|21595.52|21594.85|21594.85|0
1645109900000|2022-02-17 14:58:20|21595.17|21595.17|21594.69|21594.69|21595.52|21595.52|21594.69|21594.69|0
1645109910000|2022-02-17 14:58:30|21594.51|21594.51|21592.44|21592.44|21594.66|21594.66|21592.44|21592.44|0
1645109920000|2022-02-17 14:58:40|21592.37|21592.37|21592.16|21592.16|21592.48|21592.48|21592.03|21592.03|0
1645109930000|2022-02-17 14:58:50|21592.13|21592.13|21591.87|21591.87|21592.42|21592.42|21591.13|21591.13|0
1645109940000|2022-02-17 14:59:00|21591.8|21591.8|21588.5|21588.5|21591.87|21591.87|21588.5|21588.5|0
1645109950000|2022-02-17 14:59:10|21588.44|21588.44|21587.91|21587.91|21588.73|21588.73|21587.74|21587.74|0
1645109960000|2022-02-17 14:59:20|21588.04|21588.04|21587.84|21587.84|21588.07|21588.07|21587.61|21587.61|0
1645109970000|2022-02-17 14:59:30|21587.81|21587.81|21587|21587|21588.06|21588.06|21587|21587|0
1645109980000|2022-02-17 14:59:40|21586.84|21586.84|21586.42|21586.42|21586.92|21586.92|21586.42|21586.42|0
1645109990000|2022-02-17 14:59:50|21586.29|21586.29|21585.89|21585.89|21586.29|21586.29|21585.82|21585.82|0
1645110000000|2022-02-17 15:00:00|21586.29|21586.29|21586.78|21586.78|21587.14|21587.14|21586.09|21586.09|0
1645110010000|2022-02-17 15:00:10|21586.86|21586.86|21586.2|21586.2|21587.38|21587.38|21585.3|21585.3|0
1645110020000|2022-02-17 15:00:20|21586.27|21586.27|21586.53|21586.53|21586.68|21586.68|21586.27|21586.27|0
1645110030000|2022-02-17 15:00:30|21586.57|21586.57|21586.27|21586.27|21586.57|21586.57|21585.98|21585.98|0
1645110040000|2022-02-17 15:00:40|21586.24|21586.24|21586.12|21586.12|21586.37|21586.37|21585.98|21585.98|0
1645110050000|2022-02-17 15:00:50|21586.05|21586.05|21584.41|21584.41|21586.05|21586.05|21584.41|21584.41|0
1645110060000|2022-02-17 15:01:00|21584.33|21584.33|21583.87|21583.87|21584.33|21584.33|21583.73|21583.73|0
1645110070000|2022-02-17 15:01:10|21583.94|21583.94|21583.78|21583.78|21584.53|21584.53|21583.75|21583.75|0
1645110080000|2022-02-17 15:01:20|21583.85|21583.85|21584.78|21584.78|21584.89|21584.89|21583.85|21583.85|0
1645110090000|2022-02-17 15:01:30|21584.72|21584.72|21587.3|21587.3|21587.58|21587.58|21584.72|21584.72|0
1645110100000|2022-02-17 15:01:40|21587|21587|21586.77|21586.77|21587.06|21587.06|21586.6|21586.6|0
1645110110000|2022-02-17 15:01:50|21587.03|21587.03|21586.58|21586.58|21587.03|21587.03|21586.49|21586.49|0
1645110120000|2022-02-17 15:02:00|21586.51|21586.51|21586.66|21586.66|21586.78|21586.78|21585.84|21585.84|0
1645110130000|2022-02-17 15:02:10|21586.46|21586.46|21585.5|21585.5|21586.46|21586.46|21585.41|21585.41|0
1645110140000|2022-02-17 15:02:20|21585.62|21585.62|21585.72|21585.72|21585.72|21585.72|21585.45|21585.45|0
1645110150000|2022-02-17 15:02:30|21585.73|21585.73|21585.98|21585.98|21586.08|21586.08|21585.55|21585.55|0
1645110160000|2022-02-17 15:02:40|21585.94|21585.94|21586.43|21586.43|21586.43|21586.43|21585.35|21585.35|0
1645110170000|2022-02-17 15:02:50|21586.52|21586.52|21586.31|21586.31|21586.91|21586.91|21586.31|21586.31|0
1645110180000|2022-02-17 15:03:00|21586.42|21586.42|21589.31|21589.31|21589.44|21589.44|21586.26|21586.26|0
1645110190000|2022-02-17 15:03:10|21589.36|21589.36|21589.91|21589.91|21590.25|21590.25|21589.36|21589.36|0
1645110200000|2022-02-17 15:03:20|21589.9|21589.9|21591.07|21591.07|21591.14|21591.14|21589.35|21589.35|0
1645110210000|2022-02-17 15:03:30|21591.17|21591.17|21595.65|21595.65|21595.65|21595.65|21591.17|21591.17|0
1645110220000|2022-02-17 15:03:40|21595.68|21595.68|21594.35|21594.35|21595.68|21595.68|21594.05|21594.05|0
1645110230000|2022-02-17 15:03:50|21594.44|21594.44|21594.66|21594.66|21594.66|21594.66|21594.32|21594.32|0
1645110240000|2022-02-17 15:04:00|21594.78|21594.78|21596.15|21596.15|21596.15|21596.15|21594.78|21594.78|0
1645110250000|2022-02-17 15:04:10|21596.22|21596.22|21597.73|21597.73|21597.8|21597.8|21596.22|21596.22|0
1645110260000|2022-02-17 15:04:20|21597.76|21597.76|21598.18|21598.18|21598.27|21598.27|21597.76|21597.76|0
1645110270000|2022-02-17 15:04:30|21597.96|21597.96|21597.8|21597.8|21598.33|21598.33|21597.8|21597.8|0
1645110280000|2022-02-17 15:04:40|21597.72|21597.72|21596.33|21596.33|21597.72|21597.72|21595.98|21595.98|0
1645110290000|2022-02-17 15:04:50|21596.18|21596.18|21595.7|21595.7|21596.18|21596.18|21595.49|21595.49|0
1645110300000|2022-02-17 15:05:00|21595.91|21595.91|21596|21596|21596.38|21596.38|21595.91|21595.91|0
1645110310000|2022-02-17 15:05:10|21596.03|21596.03|21595.32|21595.32|21596.27|21596.27|21595.32|21595.32|0
1645110320000|2022-02-17 15:05:20|21595.4|21595.4|21595.43|21595.43|21595.61|21595.61|21595.33|21595.33|0
1645110330000|2022-02-17 15:05:30|21595.5|21595.5|21595.45|21595.45|21595.77|21595.77|21595.34|21595.34|0
1645110340000|2022-02-17 15:05:40|21595.42|21595.42|21595.8|21595.8|21596|21596|21595.38|21595.38|0
1645110350000|2022-02-17 15:05:50|21595.87|21595.87|21596.66|21596.66|21596.76|21596.76|21595.81|21595.81|0
1645110360000|2022-02-17 15:06:00|21596.69|21596.69|21597.51|21597.51|21598.13|21598.13|21596.69|21596.69|0
1645110370000|2022-02-17 15:06:10|21597.53|21597.53|21597.62|21597.62|21598|21598|21597.43|21597.43|0
1645110380000|2022-02-17 15:06:20|21597.97|21597.97|21600.61|21600.61|21600.61|21600.61|21597.97|21597.97|0
1645110390000|2022-02-17 15:06:30|21600.69|21600.69|21601.34|21601.34|21601.54|21601.54|21600.69|21600.69|0
1645110400000|2022-02-17 15:06:40|21601.36|21601.36|21602.2|21602.2|21602.29|21602.29|21601.36|21601.36|0
1645110410000|2022-02-17 15:06:50|21602.36|21602.36|21603.09|21603.09|21603.15|21603.15|21602.36|21602.36|0
1645110420000|2022-02-17 15:07:00|21603.18|21603.18|21602.89|21602.89|21603.3|21603.3|21602.68|21602.68|0
1645110430000|2022-02-17 15:07:10|21602.94|21602.94|21602.71|21602.71|21602.96|21602.96|21602.6|21602.6|0
1645110440000|2022-02-17 15:07:20|21602.66|21602.66|21602.28|21602.28|21602.75|21602.75|21602.21|21602.21|0
1645110450000|2022-02-17 15:07:30|21602.21|21602.21|21601.98|21601.98|21602.21|21602.21|21601.9|21601.9|0
1645110460000|2022-02-17 15:07:40|21601.9|21601.9|21601.96|21601.96|21601.96|21601.96|21601.7|21601.7|0
1645110470000|2022-02-17 15:07:50|21601.92|21601.92|21601.47|21601.47|21602.08|21602.08|21601.47|21601.47|0
1645110480000|2022-02-17 15:08:00|21601.58|21601.58|21602.31|21602.31|21602.31|21602.31|21601.58|21601.58|0
1645110490000|2022-02-17 15:08:10|21602.33|21602.33|21602.09|21602.09|21602.5|21602.5|21602.09|21602.09|0
1645110500000|2022-02-17 15:08:20|21602.02|21602.02|21601.38|21601.38|21602.13|21602.13|21601.31|21601.31|0
1645110510000|2022-02-17 15:08:30|21601.35|21601.35|21601.44|21601.44|21601.83|21601.83|21601.35|21601.35|0
1645110520000|2022-02-17 15:08:40|21601.36|21601.36|21601.1|21601.1|21601.53|21601.53|21601.1|21601.1|0
1645110530000|2022-02-17 15:08:50|21601.43|21601.43|21601.32|21601.32|21601.73|21601.73|21601.2|21601.2|0
1645110540000|2022-02-17 15:09:00|21601.1|21601.1|21600.96|21600.96|21601.46|21601.46|21600.91|21600.91|0
1645110550000|2022-02-17 15:09:10|21600.91|21600.91|21599.49|21599.49|21600.91|21600.91|21598.92|21598.92|0
1645110560000|2022-02-17 15:09:20|21599.43|21599.43|21598.39|21598.39|21599.43|21599.43|21598.39|21598.39|0
1645110570000|2022-02-17 15:09:30|21598.37|21598.37|21598.93|21598.93|21598.93|21598.93|21598.17|21598.17|0
1645110640000|2022-02-17 15:10:40|21600.94|21600.94|21601.6|21601.6|21601.6|21601.6|21600.94|21600.94|0
1645110760000|2022-02-17 15:12:40|21596.74|21596.74|21595.93|21595.93|21596.74|21596.74|21595.93|21595.93|0
1645110770000|2022-02-17 15:12:50|21595.87|21595.87|21595.34|21595.34|21595.87|21595.87|21595.24|21595.24|0
1645110780000|2022-02-17 15:13:00|21595.27|21595.27|21595.63|21595.63|21595.67|21595.67|21595.04|21595.04|0
1645110790000|2022-02-17 15:13:10|21595.76|21595.76|21595.47|21595.47|21595.76|21595.76|21595.41|21595.41|0
1645110800000|2022-02-17 15:13:20|21595.52|21595.52|21594.27|21594.27|21595.52|21595.52|21594.27|21594.27|0
1645110810000|2022-02-17 15:13:30|21594.34|21594.34|21594.47|21594.47|21594.47|21594.47|21594.28|21594.28|0
1645110820000|2022-02-17 15:13:40|21594.51|21594.51|21594.79|21594.79|21594.85|21594.85|21594.38|21594.38|0
1645110830000|2022-02-17 15:13:50|21594.86|21594.86|21595.26|21595.26|21595.32|21595.32|21594.86|21594.86|0
1645110840000|2022-02-17 15:14:00|21595.31|21595.31|21596.76|21596.76|21596.76|21596.76|21594.86|21594.86|0
1645110850000|2022-02-17 15:14:10|21596.82|21596.82|21597.31|21597.31|21597.31|21597.31|21596.82|21596.82|0
1645110860000|2022-02-17 15:14:20|21597.34|21597.34|21596.6|21596.6|21597.4|21597.4|21596.54|21596.54|0
1645110870000|2022-02-17 15:14:30|21596.54|21596.54|21596.57|21596.57|21596.64|21596.64|21596.46|21596.46|0
1645110880000|2022-02-17 15:14:40|21596.64|21596.64|21598.58|21598.58|21598.58|21598.58|21596.5|21596.5|0
1645110890000|2022-02-17 15:14:50|21598.72|21598.72|21599.79|21599.79|21599.81|21599.81|21598.72|21598.72|0
1645110900000|2022-02-17 15:15:00|21599.74|21599.74|21599.39|21599.39|21600.06|21600.06|21599.39|21599.39|0
1645110910000|2022-02-17 15:15:10|21599.46|21599.46|21601.87|21601.87|21601.87|21601.87|21599.45|21599.45|0
1645110920000|2022-02-17 15:15:20|21601.9|21601.9|21603.19|21603.19|21603.24|21603.24|21601.9|21601.9|0
1645110930000|2022-02-17 15:15:30|21603.26|21603.26|21602.66|21602.66|21603.39|21603.39|21602.66|21602.66|0
1645110940000|2022-02-17 15:15:40|21602.63|21602.63|21603.35|21603.35|21603.35|21603.35|21602.63|21602.63|0
1645110950000|2022-02-17 15:15:50|21603.3|21603.3|21602.86|21602.86|21603.35|21603.35|21602.83|21602.83|0
1645110960000|2022-02-17 15:16:00|21602.78|21602.78|21603.29|21603.29|21603.29|21603.29|21602.65|21602.65|0
1645110970000|2022-02-17 15:16:10|21603.43|21603.43|21604.38|21604.38|21604.38|21604.38|21603.25|21603.25|0
1645110980000|2022-02-17 15:16:20|21604.52|21604.52|21605.02|21605.02|21605.2|21605.2|21604.52|21604.52|0
1645110990000|2022-02-17 15:16:30|21605.1|21605.1|21604.77|21604.77|21605.5|21605.5|21604.77|21604.77|0
1645111000000|2022-02-17 15:16:40|21604.73|21604.73|21604.86|21604.86|21605.09|21605.09|21604.71|21604.71|0
1645111010000|2022-02-17 15:16:50|21604.79|21604.79|21605.17|21605.17|21605.17|21605.17|21604.64|21604.64|0
1645111020000|2022-02-17 15:17:00|21605.1|21605.1|21605.82|21605.82|21605.82|21605.82|21605.01|21605.01|0
1645111030000|2022-02-17 15:17:10|21605.67|21605.67|21604|21604|21605.67|21605.67|21604|21604|0
1645111040000|2022-02-17 15:17:20|21603.93|21603.93|21604.32|21604.32|21604.32|21604.32|21603.9|21603.9|0
1645111050000|2022-02-17 15:17:30|21604.37|21604.37|21604.18|21604.18|21604.44|21604.44|21604.13|21604.13|0
1645111060000|2022-02-17 15:17:40|21604.19|21604.19|21604.28|21604.28|21604.35|21604.35|21604.09|21604.09|0
1645111070000|2022-02-17 15:17:50|21604.34|21604.34|21604.32|21604.32|21604.48|21604.48|21604.23|21604.23|0
1645111080000|2022-02-17 15:18:00|21604.41|21604.41|21605.32|21605.32|21605.32|21605.32|21604.13|21604.13|0
1645111090000|2022-02-17 15:18:10|21605.38|21605.38|21605.62|21605.62|21605.75|21605.75|21605.38|21605.38|0
1645111100000|2022-02-17 15:18:20|21605.63|21605.63|21605.3|21605.3|21605.63|21605.63|21605.1|21605.1|0
1645111110000|2022-02-17 15:18:30|21605.38|21605.38|21605.16|21605.16|21605.55|21605.55|21605.08|21605.08|0
1645111120000|2022-02-17 15:18:40|21605.15|21605.15|21605.98|21605.98|21605.98|21605.98|21605.15|21605.15|0
1645111130000|2022-02-17 15:18:50|21605.84|21605.84|21605.73|21605.73|21605.98|21605.98|21605.71|21605.71|0
1645111140000|2022-02-17 15:19:00|21605.68|21605.68|21606.1|21606.1|21606.35|21606.35|21605.46|21605.46|0
1645111150000|2022-02-17 15:19:10|21606.13|21606.13|21605.85|21605.85|21606.37|21606.37|21605.77|21605.77|0
1645111160000|2022-02-17 15:19:20|21605.91|21605.91|21602.11|21602.11|21606.12|21606.12|21602.11|21602.11|0
1645111170000|2022-02-17 15:19:30|21602.02|21602.02|21602.61|21602.61|21602.61|21602.61|21602.02|21602.02|0
1645111180000|2022-02-17 15:19:40|21602.79|21602.79|21601.68|21601.68|21602.79|21602.79|21601.55|21601.55|0
1645111190000|2022-02-17 15:19:50|21601.66|21601.66|21601.17|21601.17|21601.76|21601.76|21601.1|21601.1|0
1645111200000|2022-02-17 15:20:00|21601.06|21601.06|21599.59|21599.59|21601.19|21601.19|21599.46|21599.46|0
1645111210000|2022-02-17 15:20:10|21599.5|21599.5|21599.02|21599.02|21599.65|21599.65|21599|21599|0
1645111220000|2022-02-17 15:20:20|21599.35|21599.35|21600.35|21600.35|21600.35|21600.35|21598.98|21598.98|0
1645111230000|2022-02-17 15:20:30|21600.42|21600.42|21600.37|21600.37|21600.69|21600.69|21600.32|21600.32|0
1645111240000|2022-02-17 15:20:40|21600.34|21600.34|21599.4|21599.4|21600.34|21600.34|21599.35|21599.35|0
1645111250000|2022-02-17 15:20:50|21599.36|21599.36|21599.37|21599.37|21599.46|21599.46|21599.19|21599.19|0
1645111260000|2022-02-17 15:21:00|21599.14|21599.14|21597.84|21597.84|21599.14|21599.14|21597.84|21597.84|0
1645111270000|2022-02-17 15:21:10|21597.93|21597.93|21597.53|21597.53|21598.07|21598.07|21597.39|21597.39|0
1645111280000|2022-02-17 15:21:20|21597.45|21597.45|21597.36|21597.36|21597.49|21597.49|21597.19|21597.19|0
1645111290000|2022-02-17 15:21:30|21597.33|21597.33|21597.07|21597.07|21597.33|21597.33|21597.01|21597.01|0
1645111300000|2022-02-17 15:21:40|21597.17|21597.17|21595.75|21595.75|21597.36|21597.36|21595.49|21595.49|0
1645111310000|2022-02-17 15:21:50|21595.64|21595.64|21595.1|21595.1|21595.68|21595.68|21595.1|21595.1|0
1645111320000|2022-02-17 15:22:00|21595.03|21595.03|21593.87|21593.87|21595.03|21595.03|21593.87|21593.87|0
1645111330000|2022-02-17 15:22:10|21593.92|21593.92|21593.64|21593.64|21593.92|21593.92|21593.12|21593.12|0
1645111340000|2022-02-17 15:22:20|21593.49|21593.49|21592.94|21592.94|21593.52|21593.52|21592.94|21592.94|0
1645111350000|2022-02-17 15:22:30|21592.89|21592.89|21593.27|21593.27|21593.27|21593.27|21592.78|21592.78|0
1645111360000|2022-02-17 15:22:40|21593.34|21593.34|21593.48|21593.48|21593.48|21593.48|21593.26|21593.26|0
1645111370000|2022-02-17 15:22:50|21593.6|21593.6|21592.7|21592.7|21593.64|21593.64|21592.53|21592.53|0
1645111380000|2022-02-17 15:23:00|21592.59|21592.59|21592.66|21592.66|21592.77|21592.77|21592.15|21592.15|0
1645111390000|2022-02-17 15:23:10|21592.59|21592.59|21592.33|21592.33|21592.66|21592.66|21592.33|21592.33|0
1645111400000|2022-02-17 15:23:20|21592.23|21592.23|21592.65|21592.65|21592.65|21592.65|21591.93|21591.93|0
1645111410000|2022-02-17 15:23:30|21592.59|21592.59|21591.83|21591.83|21592.74|21592.74|21591.83|21591.83|0
1645111420000|2022-02-17 15:23:40|21591.9|21591.9|21591.54|21591.54|21592.06|21592.06|21591.36|21591.36|0
1645111430000|2022-02-17 15:23:50|21591.62|21591.62|21592.2|21592.2|21592.23|21592.23|21591.36|21591.36|0
1645111440000|2022-02-17 15:24:00|21592.15|21592.15|21591.81|21591.81|21592.16|21592.16|21591.81|21591.81|0
1645111450000|2022-02-17 15:24:10|21591.75|21591.75|21590.85|21590.85|21591.75|21591.75|21590.85|21590.85|0
1645111460000|2022-02-17 15:24:20|21590.99|21590.99|21590.8|21590.8|21591.15|21591.15|21590.58|21590.58|0
1645111470000|2022-02-17 15:24:30|21590.76|21590.76|21591.14|21591.14|21591.25|21591.25|21590.73|21590.73|0
1645111480000|2022-02-17 15:24:40|21591.18|21591.18|21590.29|21590.29|21591.18|21591.18|21590.29|21590.29|0
1645111490000|2022-02-17 15:24:50|21590.24|21590.24|21590.21|21590.21|21590.7|21590.7|21590.21|21590.21|0
1645111500000|2022-02-17 15:25:00|21590.26|21590.26|21589.69|21589.69|21590.26|21590.26|21589.69|21589.69|0
1645111510000|2022-02-17 15:25:10|21589.52|21589.52|21588.67|21588.67|21589.54|21589.54|21588.67|21588.67|0
1645111520000|2022-02-17 15:25:20|21588.5|21588.5|21586.8|21586.8|21588.5|21588.5|21586.56|21586.56|0
1645111530000|2022-02-17 15:25:30|21586.71|21586.71|21585.42|21585.42|21586.78|21586.78|21585.42|21585.42|0
1645111540000|2022-02-17 15:25:40|21585.34|21585.34|21584.1|21584.1|21585.34|21585.34|21583.86|21583.86|0
1645111550000|2022-02-17 15:25:50|21584.11|21584.11|21583.3|21583.3|21584.19|21584.19|21583.27|21583.27|0
1645111560000|2022-02-17 15:26:00|21583.15|21583.15|21582.9|21582.9|21583.15|21583.15|21582.71|21582.71|0
1645111570000|2022-02-17 15:26:10|21582.82|21582.82|21582.81|21582.81|21583.12|21583.12|21582.52|21582.52|0
1645111580000|2022-02-17 15:26:20|21582.87|21582.87|21582.3|21582.3|21582.87|21582.87|21582.3|21582.3|0
1645111590000|2022-02-17 15:26:30|21582.23|21582.23|21582.58|21582.58|21582.58|21582.58|21582.17|21582.17|0
1645111600000|2022-02-17 15:26:40|21582.44|21582.44|21582.71|21582.71|21582.71|21582.71|21582.32|21582.32|0
1645111610000|2022-02-17 15:26:50|21582.56|21582.56|21582.6|21582.6|21583.16|21583.16|21582.56|21582.56|0
1645111620000|2022-02-17 15:27:00|21582.54|21582.54|21583.1|21583.1|21583.1|21583.1|21582.54|21582.54|0
1645111630000|2022-02-17 15:27:10|21582.94|21582.94|21583.14|21583.14|21583.34|21583.34|21582.82|21582.82|0
1645111640000|2022-02-17 15:27:20|21583.01|21583.01|21583.45|21583.45|21583.45|21583.45|21583.01|21583.01|0
1645111650000|2022-02-17 15:27:30|21583.41|21583.41|21583.56|21583.56|21583.56|21583.56|21583.28|21583.28|0
1645111660000|2022-02-17 15:27:40|21583.79|21583.79|21585.34|21585.34|21585.34|21585.34|21583.72|21583.72|0
1645111670000|2022-02-17 15:27:50|21585.38|21585.38|21585.59|21585.59|21585.59|21585.59|21585.38|21585.38|0
1645111680000|2022-02-17 15:28:00|21585.85|21585.85|21585.8|21585.8|21586.25|21586.25|21585.7|21585.7|0
1645111690000|2022-02-17 15:28:10|21585.86|21585.86|21586.99|21586.99|21587.05|21587.05|21585.77|21585.77|0
1645111700000|2022-02-17 15:28:20|21587.05|21587.05|21586.89|21586.89|21587.19|21587.19|21586.68|21586.68|0
1645111710000|2022-02-17 15:28:30|21586.82|21586.82|21587.14|21587.14|21587.14|21587.14|21586.53|21586.53|0
1645111720000|2022-02-17 15:28:40|21587.16|21587.16|21587.31|21587.31|21587.45|21587.45|21586.77|21586.77|0
1645111730000|2022-02-17 15:28:50|21587.17|21587.17|21587.06|21587.06|21587.38|21587.38|21587.06|21587.06|0
1645111740000|2022-02-17 15:29:00|21587.04|21587.04|21585.74|21585.74|21587.04|21587.04|21585.74|21585.74|0
1645111750000|2022-02-17 15:29:10|21585.59|21585.59|21585.07|21585.07|21585.59|21585.59|21584.97|21584.97|0
1645111760000|2022-02-17 15:29:20|21585.03|21585.03|21583.69|21583.69|21585.06|21585.06|21583.69|21583.69|0
1645111770000|2022-02-17 15:29:30|21583.61|21583.61|21581.87|21581.87|21583.61|21583.61|21581.81|21581.81|0
1645111780000|2022-02-17 15:29:40|21581.78|21581.78|21581.84|21581.84|21582.22|21582.22|21581.61|21581.61|0
1645111790000|2022-02-17 15:29:50|21581.91|21581.91|21580.67|21580.67|21581.91|21581.91|21580.67|21580.67|0
1645111800000|2022-02-17 15:30:00|21580.63|21580.63|21578.71|21578.71|21580.63|21580.63|21578.71|21578.71|0
1645111810000|2022-02-17 15:30:10|21578.72|21578.72|21578.4|21578.4|21579|21579|21578.38|21578.38|0
1645111820000|2022-02-17 15:30:20|21578.45|21578.45|21578.77|21578.77|21578.79|21578.79|21578.23|21578.23|0
1645111830000|2022-02-17 15:30:30|21578.89|21578.89|21579.94|21579.94|21579.94|21579.94|21578.63|21578.63|0
1645111840000|2022-02-17 15:30:40|21580.01|21580.01|21580.6|21580.6|21580.61|21580.61|21580.01|21580.01|0
1645111850000|2022-02-17 15:30:50|21580.55|21580.55|21580.5|21580.5|21580.66|21580.66|21580.45|21580.45|0
1645111860000|2022-02-17 15:31:00|21580.28|21580.28|21581.65|21581.65|21581.65|21581.65|21580.02|21580.02|0
1645111870000|2022-02-17 15:31:10|21581.71|21581.71|21584.75|21584.75|21584.75|21584.75|21581.7|21581.7|0
1645111880000|2022-02-17 15:31:20|21584.58|21584.58|21585.13|21585.13|21585.13|21585.13|21584.23|21584.23|0
1645111890000|2022-02-17 15:31:30|21584.97|21584.97|21585.44|21585.44|21585.44|21585.44|21584.96|21584.96|0
1645111900000|2022-02-17 15:31:40|21585.46|21585.46|21585.36|21585.36|21585.49|21585.49|21585.36|21585.36|0
1645111910000|2022-02-17 15:31:50|21585.51|21585.51|21586.13|21586.13|21586.13|21586.13|21585.51|21585.51|0
1645111920000|2022-02-17 15:32:00|21586.4|21586.4|21588.37|21588.37|21588.37|21588.37|21586.4|21586.4|0
1645111930000|2022-02-17 15:32:10|21588.44|21588.44|21589.21|21589.21|21589.21|21589.21|21588.37|21588.37|0
1645111940000|2022-02-17 15:32:20|21589.36|21589.36|21589.73|21589.73|21589.93|21589.93|21589.09|21589.09|0
1645111950000|2022-02-17 15:32:30|21589.93|21589.93|21591.01|21591.01|21591.01|21591.01|21589.93|21589.93|0
1645111960000|2022-02-17 15:32:40|21590.95|21590.95|21590.89|21590.89|21591.03|21591.03|21590.64|21590.64|0
1645111970000|2022-02-17 15:32:50|21590.81|21590.81|21591.21|21591.21|21591.25|21591.25|21590.74|21590.74|0
1645111980000|2022-02-17 15:33:00|21591.13|21591.13|21591.48|21591.48|21591.54|21591.54|21591.13|21591.13|0
1645111990000|2022-02-17 15:33:10|21591.5|21591.5|21591.12|21591.12|21591.5|21591.5|21591.05|21591.05|0
1645112000000|2022-02-17 15:33:20|21591.24|21591.24|21591.13|21591.13|21591.31|21591.31|21591.06|21591.06|0
1645112010000|2022-02-17 15:33:30|21591.16|21591.16|21591.08|21591.08|21591.21|21591.21|21590.75|21590.75|0
1645112020000|2022-02-17 15:33:40|21591.11|21591.11|21590.19|21590.19|21591.13|21591.13|21590.18|21590.18|0
1645112030000|2022-02-17 15:33:50|21590.13|21590.13|21588.15|21588.15|21590.23|21590.23|21588.15|21588.15|0
1645112040000|2022-02-17 15:34:00|21588.03|21588.03|21584.83|21584.83|21588.03|21588.03|21584.83|21584.83|0
1645112050000|2022-02-17 15:34:10|21584.77|21584.77|21583.92|21583.92|21584.77|21584.77|21583.76|21583.76|0
1645112060000|2022-02-17 15:34:20|21583.87|21583.87|21583.2|21583.2|21583.92|21583.92|21583.2|21583.2|0
1645112070000|2022-02-17 15:34:30|21583.17|21583.17|21582.54|21582.54|21583.21|21583.21|21582.54|21582.54|0
1645112080000|2022-02-17 15:34:40|21582.31|21582.31|21582.04|21582.04|21582.46|21582.46|21581.94|21581.94|0
1645112090000|2022-02-17 15:34:50|21582.09|21582.09|21581.73|21581.73|21582.09|21582.09|21581.55|21581.55|0
1645112100000|2022-02-17 15:35:00|21581.67|21581.67|21579.56|21579.56|21581.73|21581.73|21579.56|21579.56|0
1645112110000|2022-02-17 15:35:10|21579.48|21579.48|21579.07|21579.07|21579.48|21579.48|21578.85|21578.85|0
1645112120000|2022-02-17 15:35:20|21578.99|21578.99|21578.79|21578.79|21578.99|21578.99|21578.72|21578.72|0
1645112130000|2022-02-17 15:35:30|21578.82|21578.82|21577.15|21577.15|21578.82|21578.82|21577.15|21577.15|0
1645112140000|2022-02-17 15:35:40|21576.97|21576.97|21577.99|21577.99|21578.05|21578.05|21576.57|21576.57|0
1645112150000|2022-02-17 15:35:50|21578.01|21578.01|21578.27|21578.27|21578.27|21578.27|21578.01|21578.01|0
1645112160000|2022-02-17 15:36:00|21578.34|21578.34|21579.31|21579.31|21579.31|21579.31|21578.26|21578.26|0
1645112170000|2022-02-17 15:36:10|21579.26|21579.26|21579.5|21579.5|21579.5|21579.5|21579.2|21579.2|0
1645112180000|2022-02-17 15:36:20|21579.43|21579.43|21579.9|21579.9|21579.9|21579.9|21579.36|21579.36|0
1645112190000|2022-02-17 15:36:30|21579.87|21579.87|21580.16|21580.16|21580.37|21580.37|21579.79|21579.79|0
1645112200000|2022-02-17 15:36:40|21580.1|21580.1|21579.98|21579.98|21580.1|21580.1|21579.93|21579.93|0
1645112210000|2022-02-17 15:36:50|21579.87|21579.87|21578.31|21578.31|21580.04|21580.04|21578.31|21578.31|0
1645112220000|2022-02-17 15:37:00|21578.27|21578.27|21577.88|21577.88|21578.57|21578.57|21577.88|21577.88|0
1645112230000|2022-02-17 15:37:10|21577.82|21577.82|21576.5|21576.5|21577.82|21577.82|21576.5|21576.5|0
1645112240000|2022-02-17 15:37:20|21576.43|21576.43|21575.91|21575.91|21576.51|21576.51|21575.91|21575.91|0
1645112250000|2022-02-17 15:37:30|21575.86|21575.86|21576.04|21576.04|21576.26|21576.26|21575.63|21575.63|0
1645112260000|2022-02-17 15:37:40|21575.91|21575.91|21575.85|21575.85|21575.98|21575.98|21575.82|21575.82|0
1645112270000|2022-02-17 15:37:50|21575.81|21575.81|21575.03|21575.03|21575.84|21575.84|21574.99|21574.99|0
1645112280000|2022-02-17 15:38:00|21575.06|21575.06|21574.32|21574.32|21575.06|21575.06|21574.32|21574.32|0
1645112290000|2022-02-17 15:38:10|21574.24|21574.24|21573.97|21573.97|21574.37|21574.37|21573.74|21573.74|0
1645112300000|2022-02-17 15:38:20|21573.86|21573.86|21573.4|21573.4|21573.98|21573.98|21573.4|21573.4|0
1645112310000|2022-02-17 15:38:30|21573.36|21573.36|21573.78|21573.78|21573.85|21573.85|21573.26|21573.26|0
1645112320000|2022-02-17 15:38:40|21573.93|21573.93|21574.2|21574.2|21574.21|21574.21|21573.84|21573.84|0
1645112330000|2022-02-17 15:38:50|21574.29|21574.29|21573.99|21573.99|21574.29|21574.29|21573.96|21573.96|0
1645112340000|2022-02-17 15:39:00|21573.92|21573.92|21573.86|21573.86|21574.09|21574.09|21573.79|21573.79|0
1645112350000|2022-02-17 15:39:10|21573.7|21573.7|21573.36|21573.36|21573.85|21573.85|21573.36|21573.36|0
1645112360000|2022-02-17 15:39:20|21573.3|21573.3|21572.95|21572.95|21573.46|21573.46|21572.95|21572.95|0
1645112370000|2022-02-17 15:39:30|21573.04|21573.04|21572.68|21572.68|21573.04|21573.04|21572.68|21572.68|0
1645112380000|2022-02-17 15:39:40|21572.72|21572.72|21571.96|21571.96|21572.72|21572.72|21571.96|21571.96|0
1645112390000|2022-02-17 15:39:50|21571.84|21571.84|21571.36|21571.36|21571.84|21571.84|21571.36|21571.36|0
1645112400000|2022-02-17 15:40:00|21571.4|21571.4|21570.61|21570.61|21571.4|21571.4|21570.47|21570.47|0
1645112410000|2022-02-17 15:40:10|21570.45|21570.45|21566.67|21566.67|21570.45|21570.45|21566.67|21566.67|0
1645112420000|2022-02-17 15:40:20|21566.61|21566.61|21565.95|21565.95|21566.61|21566.61|21565.68|21565.68|0
1645112430000|2022-02-17 15:40:30|21565.85|21565.85|21565.6|21565.6|21565.85|21565.85|21565.4|21565.4|0
1645112440000|2022-02-17 15:40:40|21565.54|21565.54|21565.06|21565.06|21565.55|21565.55|21564.97|21564.97|0
1645112450000|2022-02-17 15:40:50|21564.97|21564.97|21564.85|21564.85|21564.97|21564.97|21564.61|21564.61|0
1645112460000|2022-02-17 15:41:00|21564.82|21564.82|21565.88|21565.88|21565.92|21565.92|21564.63|21564.63|0
1645112470000|2022-02-17 15:41:10|21565.77|21565.77|21565.78|21565.78|21565.93|21565.93|21565.61|21565.61|0
1645112480000|2022-02-17 15:41:20|21565.52|21565.52|21565.27|21565.27|21565.81|21565.81|21565.27|21565.27|0
1645112490000|2022-02-17 15:41:30|21565.51|21565.51|21564.86|21564.86|21565.89|21565.89|21564.7|21564.7|0
1645112500000|2022-02-17 15:41:40|21564.81|21564.81|21564.03|21564.03|21564.85|21564.85|21564.03|21564.03|0
1645112510000|2022-02-17 15:41:50|21563.94|21563.94|21563.46|21563.46|21563.96|21563.96|21563.46|21563.46|0
1645112520000|2022-02-17 15:42:00|21563.4|21563.4|21563.11|21563.11|21563.46|21563.46|21563.11|21563.11|0
1645112530000|2022-02-17 15:42:10|21563.06|21563.06|21562.88|21562.88|21563.11|21563.11|21562.69|21562.69|0
1645112540000|2022-02-17 15:42:20|21562.84|21562.84|21562.56|21562.56|21562.84|21562.84|21562.35|21562.35|0
1645112550000|2022-02-17 15:42:30|21562.53|21562.53|21562.7|21562.7|21562.81|21562.81|21562.48|21562.48|0
1645112560000|2022-02-17 15:42:40|21562.63|21562.63|21562.58|21562.58|21562.86|21562.86|21562.46|21562.46|0
1645112570000|2022-02-17 15:42:50|21562.66|21562.66|21563.31|21563.31|21563.31|21563.31|21562.64|21562.64|0
1645112580000|2022-02-17 15:43:00|21563.35|21563.35|21564.03|21564.03|21564.03|21564.03|21563.16|21563.16|0
1645112590000|2022-02-17 15:43:10|21564.3|21564.3|21564.19|21564.19|21564.41|21564.41|21564.19|21564.19|0
1645112600000|2022-02-17 15:43:20|21564.24|21564.24|21564.48|21564.48|21564.48|21564.48|21564.09|21564.09|0
1645112610000|2022-02-17 15:43:30|21564.45|21564.45|21564.56|21564.56|21564.76|21564.76|21564.42|21564.42|0
1645112620000|2022-02-17 15:43:40|21564.49|21564.49|21564.37|21564.37|21564.62|21564.62|21564.18|21564.18|0
1645112630000|2022-02-17 15:43:50|21564.22|21564.22|21565.51|21565.51|21565.51|21565.51|21564.22|21564.22|0
1645112640000|2022-02-17 15:44:00|21565.43|21565.43|21565.14|21565.14|21565.55|21565.55|21565.09|21565.09|0
1645112650000|2022-02-17 15:44:10|21565.07|21565.07|21566.18|21566.18|21566.18|21566.18|21565.01|21565.01|0
1645112660000|2022-02-17 15:44:20|21566.32|21566.32|21565.92|21565.92|21566.32|21566.32|21565.69|21565.69|0
1645112670000|2022-02-17 15:44:30|21565.84|21565.84|21565.89|21565.89|21565.89|21565.89|21565.46|21565.46|0
1645112680000|2022-02-17 15:44:40|21565.93|21565.93|21565.69|21565.69|21566.17|21566.17|21565.69|21565.69|0
1645112690000|2022-02-17 15:44:50|21565.99|21565.99|21565.32|21565.32|21566.04|21566.04|21565.32|21565.32|0
1645112700000|2022-02-17 15:45:00|21565.35|21565.35|21566.34|21566.34|21566.34|21566.34|21565.02|21565.02|0
1645112710000|2022-02-17 15:45:10|21566.39|21566.39|21565.91|21565.91|21566.6|21566.6|21565.84|21565.84|0
1645112720000|2022-02-17 15:45:20|21566.01|21566.01|21565.73|21565.73|21566.01|21566.01|21565.71|21565.71|0
1645112730000|2022-02-17 15:45:30|21565.64|21565.64|21564.41|21564.41|21565.75|21565.75|21564.41|21564.41|0
1645112740000|2022-02-17 15:45:40|21564.38|21564.38|21563.28|21563.28|21564.38|21564.38|21563.27|21563.27|0
1645112750000|2022-02-17 15:45:50|21563.44|21563.44|21562.6|21562.6|21563.44|21563.44|21562.42|21562.42|0
1645112760000|2022-02-17 15:46:00|21562.56|21562.56|21560.06|21560.06|21562.71|21562.71|21560.06|21560.06|0
1645112770000|2022-02-17 15:46:10|21560.33|21560.33|21559.23|21559.23|21560.33|21560.33|21559.23|21559.23|0
1645112900000|2022-02-17 15:48:20|21556.69|21556.69|21556.1|21556.1|21556.69|21556.69|21556.1|21556.1|0
1645112910000|2022-02-17 15:48:30|21556.04|21556.04|21555.42|21555.42|21556.3|21556.3|21555.42|21555.42|0
1645112920000|2022-02-17 15:48:40|21555.31|21555.31|21554.18|21554.18|21555.31|21555.31|21554.18|21554.18|0
1645112930000|2022-02-17 15:48:50|21554.11|21554.11|21553.6|21553.6|21554.19|21554.19|21553.6|21553.6|0
1645112940000|2022-02-17 15:49:00|21553.68|21553.68|21553.2|21553.2|21553.76|21553.76|21553.01|21553.01|0
1645112950000|2022-02-17 15:49:10|21553.23|21553.23|21550.46|21550.46|21553.25|21553.25|21550.46|21550.46|0
1645112960000|2022-02-17 15:49:20|21550.41|21550.41|21548.82|21548.82|21550.41|21550.41|21548.82|21548.82|0
1645112970000|2022-02-17 15:49:30|21548.87|21548.87|21548.36|21548.36|21548.87|21548.87|21548.29|21548.29|0
1645112980000|2022-02-17 15:49:40|21548.04|21548.04|21548.44|21548.44|21548.46|21548.46|21547.91|21547.91|0
1645112990000|2022-02-17 15:49:50|21548.15|21548.15|21548.14|21548.14|21548.47|21548.47|21548.07|21548.07|0
1645113000000|2022-02-17 15:50:00|21547.88|21547.88|21546.73|21546.73|21547.88|21547.88|21546.64|21546.64|0
1645113010000|2022-02-17 15:50:10|21546.56|21546.56|21546.72|21546.72|21546.76|21546.76|21546.49|21546.49|0
1645113020000|2022-02-17 15:50:20|21546.76|21546.76|21546.83|21546.83|21546.96|21546.96|21546.53|21546.53|0
1645113030000|2022-02-17 15:50:30|21546.76|21546.76|21546.32|21546.32|21546.76|21546.76|21546.07|21546.07|0
1645113040000|2022-02-17 15:50:40|21546.29|21546.29|21546.08|21546.08|21546.29|21546.29|21546.02|21546.02|0
1645113050000|2022-02-17 15:50:50|21546.01|21546.01|21545.44|21545.44|21546.08|21546.08|21545.44|21545.44|0
1645113060000|2022-02-17 15:51:00|21545.5|21545.5|21544.84|21544.84|21545.5|21545.5|21544.84|21544.84|0
1645113070000|2022-02-17 15:51:10|21544.77|21544.77|21544.96|21544.96|21545.07|21545.07|21544.63|21544.63|0
1645113080000|2022-02-17 15:51:20|21544.9|21544.9|21545.38|21545.38|21545.38|21545.38|21544.9|21544.9|0
1645113090000|2022-02-17 15:51:30|21545.12|21545.12|21543.91|21543.91|21545.12|21545.12|21543.91|21543.91|0
1645113100000|2022-02-17 15:51:40|21543.77|21543.77|21543.33|21543.33|21543.77|21543.77|21543.14|21543.14|0
1645113110000|2022-02-17 15:51:50|21543.37|21543.37|21543.56|21543.56|21543.6|21543.6|21543.37|21543.37|0
1645113120000|2022-02-17 15:52:00|21543.49|21543.49|21543.87|21543.87|21543.87|21543.87|21543|21543|0
1645113130000|2022-02-17 15:52:10|21543.94|21543.94|21544.12|21544.12|21544.13|21544.13|21543.89|21543.89|0
1645113140000|2022-02-17 15:52:20|21544.15|21544.15|21544.22|21544.22|21544.38|21544.38|21543.97|21543.97|0
1645113150000|2022-02-17 15:52:30|21544.15|21544.15|21544|21544|21544.26|21544.26|21544|21544|0
1645113160000|2022-02-17 15:52:40|21544.05|21544.05|21544.36|21544.36|21544.41|21544.41|21543.66|21543.66|0
1645113170000|2022-02-17 15:52:50|21544.41|21544.41|21543.94|21543.94|21544.41|21544.41|21543.91|21543.91|0
1645113180000|2022-02-17 15:53:00|21544|21544|21544.01|21544.01|21544.09|21544.09|21543.42|21543.42|0
1645113190000|2022-02-17 15:53:10|21544.13|21544.13|21544.12|21544.12|21544.52|21544.52|21544.07|21544.07|0
1645113200000|2022-02-17 15:53:20|21544.1|21544.1|21544.47|21544.47|21544.76|21544.76|21543.93|21543.93|0
1645113210000|2022-02-17 15:53:30|21544.58|21544.58|21544.52|21544.52|21544.7|21544.7|21544.38|21544.38|0
1645113220000|2022-02-17 15:53:40|21544.48|21544.48|21543.94|21543.94|21544.48|21544.48|21543.36|21543.36|0
1645113230000|2022-02-17 15:53:50|21543.75|21543.75|21544.06|21544.06|21544.45|21544.45|21543.64|21543.64|0
1645113240000|2022-02-17 15:54:00|21544.09|21544.09|21543.36|21543.36|21544.17|21544.17|21543.36|21543.36|0
1645113250000|2022-02-17 15:54:10|21543.35|21543.35|21542.47|21542.47|21543.35|21543.35|21542.47|21542.47|0
1645113260000|2022-02-17 15:54:20|21542.41|21542.41|21541.68|21541.68|21542.41|21542.41|21541.32|21541.32|0
1645113270000|2022-02-17 15:54:30|21541.53|21541.53|21541.36|21541.36|21541.53|21541.53|21540.88|21540.88|0
1645113280000|2022-02-17 15:54:40|21541.29|21541.29|21542.55|21542.55|21542.59|21542.59|21541.29|21541.29|0
1645113290000|2022-02-17 15:54:50|21542.62|21542.62|21543.59|21543.59|21543.59|21543.59|21542.34|21542.34|0
1645113300000|2022-02-17 15:55:00|21543.51|21543.51|21544.86|21544.86|21544.86|21544.86|21543.06|21543.06|0
1645113310000|2022-02-17 15:55:10|21544.92|21544.92|21546.14|21546.14|21546.18|21546.18|21544.92|21544.92|0
1645113320000|2022-02-17 15:55:20|21546.09|21546.09|21547.66|21547.66|21547.66|21547.66|21546.09|21546.09|0
1645113330000|2022-02-17 15:55:30|21547.52|21547.52|21547.61|21547.61|21547.67|21547.67|21547.52|21547.52|0
1645113340000|2022-02-17 15:55:40|21547.69|21547.69|21549.79|21549.79|21549.87|21549.87|21547.69|21547.69|0
1645113350000|2022-02-17 15:55:50|21549.84|21549.84|21550|21550|21550.03|21550.03|21549.5|21549.5|0
1645113360000|2022-02-17 15:56:00|21549.96|21549.96|21549.24|21549.24|21550.11|21550.11|21549.03|21549.03|0
1645113370000|2022-02-17 15:56:10|21549.28|21549.28|21549.39|21549.39|21549.39|21549.39|21548.28|21548.28|0
1645113380000|2022-02-17 15:56:20|21549.59|21549.59|21549.82|21549.82|21549.82|21549.82|21549.33|21549.33|0
1645113390000|2022-02-17 15:56:30|21549.61|21549.61|21549.81|21549.81|21549.82|21549.82|21549.52|21549.52|0
1645113400000|2022-02-17 15:56:40|21549.87|21549.87|21551.72|21551.72|21551.72|21551.72|21549.87|21549.87|0
1645113410000|2022-02-17 15:56:50|21551.28|21551.28|21551.88|21551.88|21551.93|21551.93|21551.28|21551.28|0
1645113420000|2022-02-17 15:57:00|21551.92|21551.92|21553.03|21553.03|21553.03|21553.03|21551.89|21551.89|0
1645113430000|2022-02-17 15:57:10|21552.84|21552.84|21552.48|21552.48|21553.21|21553.21|21552.4|21552.4|0
1645113440000|2022-02-17 15:57:20|21552.41|21552.41|21552.28|21552.28|21552.41|21552.41|21552.2|21552.2|0
1645113450000|2022-02-17 15:57:30|21552.22|21552.22|21552.2|21552.2|21552.29|21552.29|21552.14|21552.14|0
1645113460000|2022-02-17 15:57:40|21552.01|21552.01|21552.56|21552.56|21552.78|21552.78|21551.96|21551.96|0
1645113470000|2022-02-17 15:57:50|21552.5|21552.5|21552.79|21552.79|21552.99|21552.99|21552.36|21552.36|0
1645113480000|2022-02-17 15:58:00|21552.93|21552.93|21555.2|21555.2|21555.2|21555.2|21552.67|21552.67|0
1645113490000|2022-02-17 15:58:10|21555.34|21555.34|21558.33|21558.33|21558.41|21558.41|21555.34|21555.34|0
1645113500000|2022-02-17 15:58:20|21558.38|21558.38|21558.87|21558.87|21558.88|21558.88|21558.38|21558.38|0
1645113510000|2022-02-17 15:58:30|21558.88|21558.88|21558.6|21558.6|21558.97|21558.97|21558.6|21558.6|0
1645113520000|2022-02-17 15:58:40|21558.41|21558.41|21557.79|21557.79|21558.42|21558.42|21557.79|21557.79|0
1645113530000|2022-02-17 15:58:50|21557.71|21557.71|21558.27|21558.27|21558.37|21558.37|21557.52|21557.52|0
1645113540000|2022-02-17 15:59:00|21558.32|21558.32|21558.43|21558.43|21558.73|21558.73|21558.2|21558.2|0
1645113550000|2022-02-17 15:59:10|21558.3|21558.3|21558.65|21558.65|21558.65|21558.65|21558.04|21558.04|0
1645113560000|2022-02-17 15:59:20|21558.6|21558.6|21558.36|21558.36|21558.6|21558.6|21557.98|21557.98|0
1645113570000|2022-02-17 15:59:30|21558.95|21558.95|21559.31|21559.31|21559.6|21559.6|21558.9|21558.9|0
1645113580000|2022-02-17 15:59:40|21559.26|21559.26|21559.24|21559.24|21559.26|21559.26|21559.02|21559.02|0
1645113590000|2022-02-17 15:59:50|21559.34|21559.34|21559.38|21559.38|21559.95|21559.95|21559.12|21559.12|0
1645113600000|2022-02-17 16:00:00|21559.45|21559.45|21558.31|21558.31|21559.76|21559.76|21558.31|21558.31|0
1645113610000|2022-02-17 16:00:10|21558.26|21558.26|21558.56|21558.56|21558.61|21558.61|21558.22|21558.22|0
1645113620000|2022-02-17 16:00:20|21558.57|21558.57|21556.17|21556.17|21558.57|21558.57|21556.17|21556.17|0
1645113630000|2022-02-17 16:00:30|21556.12|21556.12|21556.14|21556.14|21556.29|21556.29|21555.99|21555.99|0
1645113640000|2022-02-17 16:00:40|21555.97|21555.97|21555.06|21555.06|21555.99|21555.99|21554.98|21554.98|0
1645113650000|2022-02-17 16:00:50|21555|21555|21554.85|21554.85|21555.11|21555.11|21554.85|21554.85|0
1645113660000|2022-02-17 16:01:00|21554.97|21554.97|21554.8|21554.8|21554.97|21554.97|21554.6|21554.6|0
1645113670000|2022-02-17 16:01:10|21554.93|21554.93|21555.88|21555.88|21555.88|21555.88|21554.9|21554.9|0
1645113680000|2022-02-17 16:01:20|21555.83|21555.83|21555.59|21555.59|21556.08|21556.08|21555.59|21555.59|0
1645113690000|2022-02-17 16:01:30|21555.52|21555.52|21555.45|21555.45|21555.63|21555.63|21555.43|21555.43|0
1645113700000|2022-02-17 16:01:40|21555.49|21555.49|21555.11|21555.11|21555.65|21555.65|21555.11|21555.11|0
1645113710000|2022-02-17 16:01:50|21555.04|21555.04|21554.99|21554.99|21555.07|21555.07|21554.59|21554.59|0
1645113720000|2022-02-17 16:02:00|21554.88|21554.88|21555.62|21555.62|21555.93|21555.93|21554.86|21554.86|0
1645113730000|2022-02-17 16:02:10|21555.54|21555.54|21555.68|21555.68|21556.03|21556.03|21555.31|21555.31|0
1645113740000|2022-02-17 16:02:20|21555.64|21555.64|21555.63|21555.63|21555.65|21555.65|21555.34|21555.34|0
1645113750000|2022-02-17 16:02:30|21555.56|21555.56|21555.59|21555.59|21555.72|21555.72|21555.36|21555.36|0
1645113760000|2022-02-17 16:02:40|21555.73|21555.73|21555.84|21555.84|21555.98|21555.98|21555.73|21555.73|0
1645113770000|2022-02-17 16:02:50|21555.79|21555.79|21556.25|21556.25|21556.25|21556.25|21555.53|21555.53|0
1645113780000|2022-02-17 16:03:00|21556.3|21556.3|21556.25|21556.25|21556.41|21556.41|21555.94|21555.94|0
1645113790000|2022-02-17 16:03:10|21556.18|21556.18|21556.01|21556.01|21556.26|21556.26|21556|21556|0
1645113800000|2022-02-17 16:03:20|21556.08|21556.08|21556.24|21556.24|21556.34|21556.34|21556.06|21556.06|0
1645113810000|2022-02-17 16:03:30|21556.26|21556.26|21556.36|21556.36|21556.43|21556.43|21556.15|21556.15|0
1645113820000|2022-02-17 16:03:40|21556.31|21556.31|21555.98|21555.98|21556.37|21556.37|21555.78|21555.78|0
1645113830000|2022-02-17 16:03:50|21556|21556|21554.02|21554.02|21556|21556|21554.02|21554.02|0
1645113840000|2022-02-17 16:04:00|21553.97|21553.97|21555.14|21555.14|21555.14|21555.14|21553.97|21553.97|0
1645113850000|2022-02-17 16:04:10|21555.22|21555.22|21555.35|21555.35|21555.43|21555.43|21555.04|21555.04|0
1645113860000|2022-02-17 16:04:20|21555.29|21555.29|21553.88|21553.88|21555.29|21555.29|21553.82|21553.82|0
1645113870000|2022-02-17 16:04:30|21553.77|21553.77|21553.69|21553.69|21553.77|21553.77|21553.58|21553.58|0
1645113880000|2022-02-17 16:04:40|21553.63|21553.63|21553.46|21553.46|21553.66|21553.66|21553.39|21553.39|0
1645113890000|2022-02-17 16:04:50|21553.56|21553.56|21553.97|21553.97|21553.97|21553.97|21553.56|21553.56|0
1645113900000|2022-02-17 16:05:00|21554.01|21554.01|21553.89|21553.89|21554.08|21554.08|21553.72|21553.72|0
1645113910000|2022-02-17 16:05:10|21553.96|21553.96|21553.62|21553.62|21553.96|21553.96|21553.52|21553.52|0
1645113920000|2022-02-17 16:05:20|21553.67|21553.67|21553.55|21553.55|21553.71|21553.71|21553.54|21553.54|0
1645113930000|2022-02-17 16:05:30|21553.54|21553.54|21553.65|21553.65|21553.73|21553.73|21553.37|21553.37|0
1645113940000|2022-02-17 16:05:40|21553.85|21553.85|21554.8|21554.8|21554.97|21554.97|21553.85|21553.85|0
1645113950000|2022-02-17 16:05:50|21554.78|21554.78|21555.18|21555.18|21555.18|21555.18|21554.72|21554.72|0
1645113960000|2022-02-17 16:06:00|21555.2|21555.2|21555.33|21555.33|21555.33|21555.33|21554.95|21554.95|0
1645113970000|2022-02-17 16:06:10|21555.27|21555.27|21555.8|21555.8|21555.8|21555.8|21555.27|21555.27|0
1645113980000|2022-02-17 16:06:20|21555.78|21555.78|21557.08|21557.08|21557.13|21557.13|21555.77|21555.77|0
1645113990000|2022-02-17 16:06:30|21557.15|21557.15|21557.65|21557.65|21557.71|21557.71|21557.15|21557.15|0
1645114000000|2022-02-17 16:06:40|21557.59|21557.59|21557.59|21557.59|21557.68|21557.68|21557.48|21557.48|0
1645114010000|2022-02-17 16:06:50|21557.56|21557.56|21558.03|21558.03|21558.1|21558.1|21557.42|21557.42|0
1645114020000|2022-02-17 16:07:00|21558.06|21558.06|21557.84|21557.84|21558.07|21558.07|21557.82|21557.82|0
1645114030000|2022-02-17 16:07:10|21557.87|21557.87|21559.42|21559.42|21559.52|21559.52|21557.87|21557.87|0
1645114040000|2022-02-17 16:07:20|21559.51|21559.51|21559.73|21559.73|21560.09|21560.09|21559.51|21559.51|0
1645114050000|2022-02-17 16:07:30|21559.67|21559.67|21559.66|21559.66|21559.67|21559.67|21559.34|21559.34|0
1645114060000|2022-02-17 16:07:40|21559.55|21559.55|21559.14|21559.14|21559.55|21559.55|21559.03|21559.03|0
1645114070000|2022-02-17 16:07:50|21558.88|21558.88|21558.89|21558.89|21559.08|21559.08|21558.83|21558.83|0
1645114080000|2022-02-17 16:08:00|21558.98|21558.98|21559.78|21559.78|21559.85|21559.85|21558.98|21558.98|0
1645114090000|2022-02-17 16:08:10|21559.71|21559.71|21559.02|21559.02|21559.71|21559.71|21559.02|21559.02|0
1645114100000|2022-02-17 16:08:20|21558.9|21558.9|21559.8|21559.8|21559.9|21559.9|21558.85|21558.85|0
1645114110000|2022-02-17 16:08:30|21559.41|21559.41|21559.48|21559.48|21559.54|21559.54|21559.35|21559.35|0
1645114120000|2022-02-17 16:08:40|21559.55|21559.55|21558.56|21558.56|21559.55|21559.55|21558.43|21558.43|0
1645114130000|2022-02-17 16:08:50|21558.5|21558.5|21558.51|21558.51|21558.54|21558.54|21558.18|21558.18|0
1645114140000|2022-02-17 16:09:00|21558.44|21558.44|21558.37|21558.37|21558.71|21558.71|21558.28|21558.28|0
1645114150000|2022-02-17 16:09:10|21558.44|21558.44|21558.52|21558.52|21558.59|21558.59|21558.41|21558.41|0
1645114160000|2022-02-17 16:09:20|21558.47|21558.47|21558.62|21558.62|21558.77|21558.77|21558.47|21558.47|0
1645114170000|2022-02-17 16:09:30|21558.81|21558.81|21558.91|21558.91|21559.13|21559.13|21558.7|21558.7|0
1645114180000|2022-02-17 16:09:40|21558.97|21558.97|21559.98|21559.98|21559.98|21559.98|21558.91|21558.91|0
1645114190000|2022-02-17 16:09:50|21559.84|21559.84|21560.03|21560.03|21560.07|21560.07|21559.83|21559.83|0
1645114200000|2022-02-17 16:10:00|21560|21560|21560.47|21560.47|21560.47|21560.47|21559.9|21559.9|0
1645114210000|2022-02-17 16:10:10|21560.51|21560.51|21560.76|21560.76|21560.8|21560.8|21560.45|21560.45|0
1645114220000|2022-02-17 16:10:20|21560.5|21560.5|21560.71|21560.71|21560.76|21560.76|21560.48|21560.48|0
1645114230000|2022-02-17 16:10:30|21560.78|21560.78|21561.31|21561.31|21561.41|21561.41|21560.78|21560.78|0
1645114240000|2022-02-17 16:10:40|21561.39|21561.39|21561.84|21561.84|21562.13|21562.13|21561.37|21561.37|0
1645114250000|2022-02-17 16:10:50|21561.77|21561.77|21561.65|21561.65|21561.85|21561.85|21561.62|21561.62|0
1645114260000|2022-02-17 16:11:00|21561.79|21561.79|21562.22|21562.22|21562.28|21562.28|21561.79|21561.79|0
1645114270000|2022-02-17 16:11:10|21562.2|21562.2|21562.2|21562.2|21562.33|21562.33|21562.11|21562.11|0
1645114280000|2022-02-17 16:11:20|21562.04|21562.04|21561.03|21561.03|21562.06|21562.06|21561.03|21561.03|0
1645114290000|2022-02-17 16:11:30|21560.97|21560.97|21560.62|21560.62|21560.97|21560.97|21560.59|21560.59|0
1645114300000|2022-02-17 16:11:40|21560.59|21560.59|21560.48|21560.48|21560.74|21560.74|21560.04|21560.04|0
1645114310000|2022-02-17 16:11:50|21560.7|21560.7|21559.25|21559.25|21560.7|21560.7|21559.23|21559.23|0
1645114320000|2022-02-17 16:12:00|21559.43|21559.43|21559.28|21559.28|21559.47|21559.47|21558.98|21558.98|0
1645114330000|2022-02-17 16:12:10|21559.34|21559.34|21559.97|21559.97|21559.97|21559.97|21559.26|21559.26|0
1645114340000|2022-02-17 16:12:20|21560.12|21560.12|21560.09|21560.09|21560.21|21560.21|21559.97|21559.97|0
1645114350000|2022-02-17 16:12:30|21560.19|21560.19|21559.92|21559.92|21560.38|21560.38|21559.92|21559.92|0
1645114360000|2022-02-17 16:12:40|21559.99|21559.99|21559.41|21559.41|21559.99|21559.99|21559.41|21559.41|0
1645114370000|2022-02-17 16:12:50|21559.51|21559.51|21559.37|21559.37|21559.66|21559.66|21559.37|21559.37|0
1645114380000|2022-02-17 16:13:00|21559.3|21559.3|21559.83|21559.83|21559.9|21559.9|21559.28|21559.28|0
1645114390000|2022-02-17 16:13:10|21559.9|21559.9|21559.91|21559.91|21559.91|21559.91|21559.61|21559.61|0
1645114400000|2022-02-17 16:13:20|21560.06|21560.06|21560.57|21560.57|21560.57|21560.57|21560.03|21560.03|0
1645114410000|2022-02-17 16:13:30|21560.72|21560.72|21561.21|21561.21|21561.21|21561.21|21560.72|21560.72|0
1645114420000|2022-02-17 16:13:40|21561.3|21561.3|21562.2|21562.2|21562.25|21562.25|21561.24|21561.24|0
1645114430000|2022-02-17 16:13:50|21562.24|21562.24|21562.77|21562.77|21562.77|21562.77|21562.08|21562.08|0
1645114440000|2022-02-17 16:14:00|21562.9|21562.9|21563.13|21563.13|21563.13|21563.13|21562.9|21562.9|0
1645114450000|2022-02-17 16:14:10|21563.1|21563.1|21563|21563|21563.17|21563.17|21562.91|21562.91|0
1645114460000|2022-02-17 16:14:20|21563.05|21563.05|21562.71|21562.71|21563.19|21563.19|21562.3|21562.3|0
1645114470000|2022-02-17 16:14:30|21562.69|21562.69|21563|21563|21563.05|21563.05|21562.61|21562.61|0
1645114480000|2022-02-17 16:14:40|21563.07|21563.07|21563.39|21563.39|21563.39|21563.39|21563.06|21563.06|0
1645114490000|2022-02-17 16:14:50|21563.47|21563.47|21562.8|21562.8|21563.47|21563.47|21562.8|21562.8|0
1645114500000|2022-02-17 16:15:00|21562.77|21562.77|21562.27|21562.27|21562.77|21562.77|21562.26|21562.26|0
1645114510000|2022-02-17 16:15:10|21562.23|21562.23|21562.57|21562.57|21562.61|21562.61|21562.09|21562.09|0
1645114520000|2022-02-17 16:15:20|21562.56|21562.56|21562.43|21562.43|21562.67|21562.67|21562.28|21562.28|0
1645114530000|2022-02-17 16:15:30|21562.48|21562.48|21562.79|21562.79|21562.79|21562.79|21562.2|21562.2|0
1645114540000|2022-02-17 16:15:40|21562.75|21562.75|21563.04|21563.04|21563.04|21563.04|21562.49|21562.49|0
1645114550000|2022-02-17 16:15:50|21562.97|21562.97|21562.46|21562.46|21563.05|21563.05|21562.46|21562.46|0
1645114560000|2022-02-17 16:16:00|21562.42|21562.42|21561.81|21561.81|21562.42|21562.42|21561.78|21561.78|0
1645114570000|2022-02-17 16:16:10|21561.78|21561.78|21561.55|21561.55|21561.93|21561.93|21561.49|21561.49|0
1645114580000|2022-02-17 16:16:20|21561.51|21561.51|21561.58|21561.58|21561.64|21561.64|21561.16|21561.16|0
1645114590000|2022-02-17 16:16:30|21561.51|21561.51|21561.42|21561.42|21561.51|21561.51|21560.89|21560.89|0
1645114600000|2022-02-17 16:16:40|21561.29|21561.29|21561.79|21561.79|21561.81|21561.81|21561.1|21561.1|0
1645114610000|2022-02-17 16:16:50|21561.77|21561.77|21561.94|21561.94|21562.06|21562.06|21561.73|21561.73|0
1645114620000|2022-02-17 16:17:00|21562.03|21562.03|21561.97|21561.97|21562.09|21562.09|21561.61|21561.61|0
1645114630000|2022-02-17 16:17:10|21561.94|21561.94|21562.67|21562.67|21562.89|21562.89|21561.94|21561.94|0
1645114640000|2022-02-17 16:17:20|21562.7|21562.7|21563.61|21563.61|21563.61|21563.61|21562.7|21562.7|0
1645114650000|2022-02-17 16:17:30|21563.73|21563.73|21564.31|21564.31|21564.34|21564.34|21563.15|21563.15|0
1645114660000|2022-02-17 16:17:40|21564.42|21564.42|21565.69|21565.69|21565.69|21565.69|21564.42|21564.42|0
1645114670000|2022-02-17 16:17:50|21565.78|21565.78|21566.5|21566.5|21566.53|21566.53|21565.78|21565.78|0
1645114680000|2022-02-17 16:18:00|21566.44|21566.44|21567.04|21567.04|21567.04|21567.04|21566.44|21566.44|0
1645114690000|2022-02-17 16:18:10|21567.06|21567.06|21568.03|21568.03|21568.12|21568.12|21567.06|21567.06|0
1645114700000|2022-02-17 16:18:20|21568.07|21568.07|21568.37|21568.37|21568.37|21568.37|21567.92|21567.92|0
1645114710000|2022-02-17 16:18:30|21568.26|21568.26|21568.35|21568.35|21568.35|21568.35|21568|21568|0
1645114720000|2022-02-17 16:18:40|21568.23|21568.23|21569.09|21569.09|21569.12|21569.12|21568.18|21568.18|0
1645114730000|2022-02-17 16:18:50|21569.14|21569.14|21568.92|21568.92|21569.14|21569.14|21568.88|21568.88|0
1645114740000|2022-02-17 16:19:00|21568.81|21568.81|21568.4|21568.4|21569.24|21569.24|21568.4|21568.4|0
1645114750000|2022-02-17 16:19:10|21568.36|21568.36|21568.11|21568.11|21568.45|21568.45|21567.95|21567.95|0
1645114760000|2022-02-17 16:19:20|21568.05|21568.05|21567.68|21567.68|21568.24|21568.24|21567.68|21567.68|0
1645114770000|2022-02-17 16:19:30|21567.81|21567.81|21567.75|21567.75|21567.97|21567.97|21567.57|21567.57|0
1645114780000|2022-02-17 16:19:40|21567.73|21567.73|21567.22|21567.22|21567.73|21567.73|21567.17|21567.17|0
1645114790000|2022-02-17 16:19:50|21567.29|21567.29|21566.76|21566.76|21567.31|21567.31|21566.76|21566.76|0
1645114800000|2022-02-17 16:20:00|21566.79|21566.79|21565.95|21565.95|21566.84|21566.84|21565.95|21565.95|0
1645114810000|2022-02-17 16:20:10|21565.92|21565.92|21565.12|21565.12|21565.92|21565.92|21565.1|21565.1|0
1645114820000|2022-02-17 16:20:20|21565.08|21565.08|21565|21565|21565.19|21565.19|21564.82|21564.82|0
1645114830000|2022-02-17 16:20:30|21564.95|21564.95|21564.01|21564.01|21564.95|21564.95|21563.99|21563.99|0
1645114840000|2022-02-17 16:20:40|21564.12|21564.12|21563.39|21563.39|21564.12|21564.12|21563.39|21563.39|0
1645114850000|2022-02-17 16:20:50|21563.34|21563.34|21563.52|21563.52|21563.78|21563.78|21563.14|21563.14|0
1645114860000|2022-02-17 16:21:00|21563.5|21563.5|21562.3|21562.3|21563.5|21563.5|21562.24|21562.24|0
1645114870000|2022-02-17 16:21:10|21562.33|21562.33|21562.58|21562.58|21562.86|21562.86|21562.11|21562.11|0
1645114880000|2022-02-17 16:21:20|21562.51|21562.51|21563.01|21563.01|21563.01|21563.01|21562.41|21562.41|0
1645114890000|2022-02-17 16:21:30|21562.98|21562.98|21563.4|21563.4|21563.4|21563.4|21562.8|21562.8|0
1645114900000|2022-02-17 16:21:40|21563.43|21563.43|21563.25|21563.25|21563.43|21563.43|21562.86|21562.86|0
1645114910000|2022-02-17 16:21:50|21563.17|21563.17|21562.62|21562.62|21563.17|21563.17|21562.62|21562.62|0
1645114920000|2022-02-17 16:22:00|21562.57|21562.57|21562.58|21562.58|21562.77|21562.77|21562.51|21562.51|0
1645114930000|2022-02-17 16:22:10|21562.65|21562.65|21563.08|21563.08|21563.19|21563.19|21562.54|21562.54|0
1645114940000|2022-02-17 16:22:20|21563.14|21563.14|21563.26|21563.26|21563.35|21563.35|21563.09|21563.09|0
1645114950000|2022-02-17 16:22:30|21563.28|21563.28|21563.49|21563.49|21563.75|21563.75|21563.28|21563.28|0
1645114960000|2022-02-17 16:22:40|21563.46|21563.46|21563.37|21563.37|21563.51|21563.51|21563.37|21563.37|0
1645114970000|2022-02-17 16:22:50|21563.42|21563.42|21562.94|21562.94|21563.42|21563.42|21562.94|21562.94|0
1645114980000|2022-02-17 16:23:00|21563.03|21563.03|21563.34|21563.34|21563.46|21563.46|21562.9|21562.9|0
1645114990000|2022-02-17 16:23:10|21563.25|21563.25|21564.1|21564.1|21564.1|21564.1|21563.23|21563.23|0
1645115000000|2022-02-17 16:23:20|21564.15|21564.15|21564.53|21564.53|21564.53|21564.53|21563.92|21563.92|0
1645115010000|2022-02-17 16:23:30|21564.54|21564.54|21564.27|21564.27|21564.95|21564.95|21564.2|21564.2|0
1645115020000|2022-02-17 16:23:40|21564.31|21564.31|21564.26|21564.26|21564.85|21564.85|21564.26|21564.26|0
1645115030000|2022-02-17 16:23:50|21564.34|21564.34|21563.36|21563.36|21564.48|21564.48|21563.36|21563.36|0
1645115040000|2022-02-17 16:24:00|21564.19|21564.19|21563.62|21563.62|21564.33|21564.33|21563.62|21563.62|0
1645115050000|2022-02-17 16:24:10|21563.59|21563.59|21562.67|21562.67|21563.59|21563.59|21562.55|21562.55|0
1645115060000|2022-02-17 16:24:20|21562.57|21562.57|21562.42|21562.42|21562.85|21562.85|21562.34|21562.34|0
1645115070000|2022-02-17 16:24:30|21562.33|21562.33|21561.64|21561.64|21562.56|21562.56|21561.64|21561.64|0
1645115080000|2022-02-17 16:24:40|21561.67|21561.67|21560.24|21560.24|21561.7|21561.7|21560.24|21560.24|0
1645115090000|2022-02-17 16:24:50|21560.19|21560.19|21560.29|21560.29|21560.6|21560.6|21560.04|21560.04|0
1645115100000|2022-02-17 16:25:00|21560.22|21560.22|21559.32|21559.32|21560.22|21560.22|21559.18|21559.18|0
1645115110000|2022-02-17 16:25:10|21559.25|21559.25|21560.5|21560.5|21560.5|21560.5|21558.93|21558.93|0
1645115120000|2022-02-17 16:25:20|21560.43|21560.43|21559.81|21559.81|21560.43|21560.43|21559.39|21559.39|0
1645115130000|2022-02-17 16:25:30|21559.7|21559.7|21559.74|21559.74|21559.96|21559.96|21559.64|21559.64|0
1645115140000|2022-02-17 16:25:40|21559.67|21559.67|21558.52|21558.52|21559.67|21559.67|21558.52|21558.52|0
1645115150000|2022-02-17 16:25:50|21558.5|21558.5|21557.86|21557.86|21558.51|21558.51|21557.86|21557.86|0
1645115160000|2022-02-17 16:26:00|21557.75|21557.75|21557.72|21557.72|21557.75|21557.75|21557.09|21557.09|0
1645115170000|2022-02-17 16:26:10|21557.69|21557.69|21557.71|21557.71|21557.8|21557.8|21557.17|21557.17|0
1645115180000|2022-02-17 16:26:20|21557.75|21557.75|21557.63|21557.63|21557.93|21557.93|21557.33|21557.33|0
1645115190000|2022-02-17 16:26:30|21557.7|21557.7|21558.04|21558.04|21558.06|21558.06|21557.69|21557.69|0
1645115200000|2022-02-17 16:26:40|21557.98|21557.98|21558.37|21558.37|21558.37|21558.37|21557.85|21557.85|0
1645115210000|2022-02-17 16:26:50|21558.27|21558.27|21558.43|21558.43|21558.63|21558.63|21557.63|21557.63|0
1645115220000|2022-02-17 16:27:00|21558.35|21558.35|21558.96|21558.96|21559.06|21559.06|21558.02|21558.02|0
1645115230000|2022-02-17 16:27:10|21559.05|21559.05|21559.48|21559.48|21559.64|21559.64|21559.05|21559.05|0
1645115240000|2022-02-17 16:27:20|21559.41|21559.41|21559.93|21559.93|21559.93|21559.93|21559.11|21559.11|0
1645115250000|2022-02-17 16:27:30|21560.19|21560.19|21560.41|21560.41|21560.77|21560.77|21560.19|21560.19|0
1645115260000|2022-02-17 16:27:40|21560.44|21560.44|21560.38|21560.38|21560.44|21560.44|21560.18|21560.18|0
1645115270000|2022-02-17 16:27:50|21560.37|21560.37|21560.31|21560.31|21560.56|21560.56|21559.87|21559.87|0
1645115280000|2022-02-17 16:28:00|21560.25|21560.25|21559.9|21559.9|21560.29|21560.29|21559.49|21559.49|0
1645115290000|2022-02-17 16:28:10|21559.8|21559.8|21559|21559|21559.8|21559.8|21558.89|21558.89|0
1645115300000|2022-02-17 16:28:20|21559.03|21559.03|21558.93|21558.93|21559.41|21559.41|21558.83|21558.83|0
1645115310000|2022-02-17 16:28:30|21559.06|21559.06|21559.53|21559.53|21559.75|21559.75|21559.06|21559.06|0
1645115320000|2022-02-17 16:28:40|21559.41|21559.41|21559.03|21559.03|21559.78|21559.78|21558.81|21558.81|0
1645115330000|2022-02-17 16:28:50|21558.96|21558.96|21558.7|21558.7|21559.04|21559.04|21558.44|21558.44|0
1645115340000|2022-02-17 16:29:00|21558.88|21558.88|21559.21|21559.21|21559.62|21559.62|21558.85|21558.85|0
1645115350000|2022-02-17 16:29:10|21559.01|21559.01|21558.28|21558.28|21559.2|21559.2|21558.14|21558.14|0
1645115360000|2022-02-17 16:29:20|21558.35|21558.35|21556.88|21556.88|21558.92|21558.92|21556.88|21556.88|0
1645115370000|2022-02-17 16:29:30|21556.91|21556.91|21556.83|21556.83|21556.91|21556.91|21555.79|21555.79|0
1645115380000|2022-02-17 16:29:40|21556.51|21556.51|21556.84|21556.84|21557.22|21557.22|21556.51|21556.51|0
1645115390000|2022-02-17 16:29:50|21556.88|21556.88|21557.53|21557.53|21557.99|21557.99|21555.63|21555.63|0
1645172100000|2022-02-18 08:15:00|21553.73|21553.73|21551.19|21551.19|21553.73|21553.73|21550.59|21550.59|0
1645172110000|2022-02-18 08:15:10|21551.38|21551.38|21550.99|21550.99|21551.39|21551.39|21550.98|21550.98|0
1645172120000|2022-02-18 08:15:20|21551.06|21551.06|21550.68|21550.68|21551.06|21551.06|21550.23|21550.23|0
1645172130000|2022-02-18 08:15:30|21550.75|21550.75|21554.32|21554.32|21554.32|21554.32|21550.73|21550.73|0
1645172140000|2022-02-18 08:15:40|21554.4|21554.4|21553.89|21553.89|21554.97|21554.97|21553.44|21553.44|0
1645172150000|2022-02-18 08:15:50|21553.87|21553.87|21553.81|21553.81|21553.96|21553.96|21553.7|21553.7|0
1645172160000|2022-02-18 08:16:00|21553.96|21553.96|21554.67|21554.67|21554.69|21554.69|21553.71|21553.71|0
1645172170000|2022-02-18 08:16:10|21554.64|21554.64|21556.18|21556.18|21556.39|21556.39|21554.64|21554.64|0
1645172180000|2022-02-18 08:16:20|21555.75|21555.75|21558.98|21558.98|21558.98|21558.98|21555.75|21555.75|0
1645172190000|2022-02-18 08:16:30|21558.68|21558.68|21558.8|21558.8|21559.04|21559.04|21558.63|21558.63|0
1645172200000|2022-02-18 08:16:40|21558.39|21558.39|21557.54|21557.54|21558.39|21558.39|21556.32|21556.32|0
1645172210000|2022-02-18 08:16:50|21557.63|21557.63|21559.78|21559.78|21559.83|21559.83|21557.63|21557.63|0
1645172220000|2022-02-18 08:17:00|21560.24|21560.24|21559.96|21559.96|21561.2|21561.2|21559.8|21559.8|0
1645172230000|2022-02-18 08:17:10|21559.98|21559.98|21561.13|21561.13|21561.13|21561.13|21559.89|21559.89|0
1645172240000|2022-02-18 08:17:20|21561.27|21561.27|21561.59|21561.59|21561.89|21561.89|21561.27|21561.27|0
1645172250000|2022-02-18 08:17:30|21561.7|21561.7|21561.26|21561.26|21561.7|21561.7|21560.51|21560.51|0
1645172260000|2022-02-18 08:17:40|21561.35|21561.35|21561.07|21561.07|21561.66|21561.66|21561.07|21561.07|0
1645172270000|2022-02-18 08:17:50|21561.22|21561.22|21561.76|21561.76|21561.76|21561.76|21561.22|21561.22|0
1645172280000|2022-02-18 08:18:00|21561.9|21561.9|21562.98|21562.98|21563.3|21563.3|21561.9|21561.9|0
1645172290000|2022-02-18 08:18:10|21562.95|21562.95|21563.21|21563.21|21563.36|21563.36|21562.75|21562.75|0
1645172300000|2022-02-18 08:18:20|21563.31|21563.31|21562.54|21562.54|21563.74|21563.74|21562.54|21562.54|0
1645172310000|2022-02-18 08:18:30|21563|21563|21563.43|21563.43|21563.77|21563.77|21562.97|21562.97|0
1645172320000|2022-02-18 08:18:40|21563.32|21563.32|21563.23|21563.23|21563.58|21563.58|21563.04|21563.04|0
1645172330000|2022-02-18 08:18:50|21563.14|21563.14|21563.08|21563.08|21563.35|21563.35|21562.67|21562.67|0
1645172340000|2022-02-18 08:19:00|21563.17|21563.17|21562.98|21562.98|21563.21|21563.21|21562.85|21562.85|0
1645172350000|2022-02-18 08:19:10|21562.77|21562.77|21563.88|21563.88|21563.97|21563.97|21562.61|21562.61|0
1645172360000|2022-02-18 08:19:20|21563.94|21563.94|21562.95|21562.95|21563.94|21563.94|21562.95|21562.95|0
1645172370000|2022-02-18 08:19:30|21563.1|21563.1|21565.66|21565.66|21565.66|21565.66|21563.03|21563.03|0
1645172380000|2022-02-18 08:19:40|21565.59|21565.59|21565.08|21565.08|21565.59|21565.59|21565.02|21565.02|0
1645172390000|2022-02-18 08:19:50|21565.05|21565.05|21565.75|21565.75|21565.75|21565.75|21565|21565|0
1645172400000|2022-02-18 08:20:00|21565.66|21565.66|21564.84|21564.84|21565.83|21565.83|21564.83|21564.83|0
1645172410000|2022-02-18 08:20:10|21564.79|21564.79|21565.11|21565.11|21565.36|21565.36|21564.53|21564.53|0
1645172420000|2022-02-18 08:20:20|21565.04|21565.04|21564.63|21564.63|21565.04|21565.04|21564.31|21564.31|0
1645172430000|2022-02-18 08:20:30|21564.82|21564.82|21566.43|21566.43|21566.76|21566.76|21564.82|21564.82|0
1645172440000|2022-02-18 08:20:40|21566.47|21566.47|21567.03|21567.03|21567.07|21567.07|21566.41|21566.41|0
1645172450000|2022-02-18 08:20:50|21567.07|21567.07|21568.32|21568.32|21568.34|21568.34|21567.07|21567.07|0
1645172460000|2022-02-18 08:21:00|21568.3|21568.3|21570.32|21570.32|21570.32|21570.32|21568.3|21568.3|0
1645172470000|2022-02-18 08:21:10|21570.77|21570.77|21570.33|21570.33|21570.77|21570.77|21570.09|21570.09|0
1645172480000|2022-02-18 08:21:20|21570.17|21570.17|21570.38|21570.38|21570.53|21570.53|21569.89|21569.89|0
1645172490000|2022-02-18 08:21:30|21570.63|21570.63|21570.96|21570.96|21571.22|21571.22|21570.56|21570.56|0
1645172500000|2022-02-18 08:21:40|21570.75|21570.75|21570.83|21570.83|21571.06|21571.06|21570.75|21570.75|0
1645172510000|2022-02-18 08:21:50|21570.57|21570.57|21570.23|21570.23|21570.57|21570.57|21570.11|21570.11|0
1645172520000|2022-02-18 08:22:00|21569.98|21569.98|21570.51|21570.51|21570.51|21570.51|21569.98|21569.98|0
1645172530000|2022-02-18 08:22:10|21570.72|21570.72|21568.71|21568.71|21570.72|21570.72|21568.71|21568.71|0
1645172540000|2022-02-18 08:22:20|21568.55|21568.55|21567.04|21567.04|21568.66|21568.66|21566.68|21566.68|0
1645172550000|2022-02-18 08:22:30|21567.1|21567.1|21565.89|21565.89|21567.1|21567.1|21565.89|21565.89|0
1645172560000|2022-02-18 08:22:40|21565.79|21565.79|21565.64|21565.64|21565.79|21565.79|21565.64|21565.64|0
1645172570000|2022-02-18 08:22:50|21565.6|21565.6|21565.01|21565.01|21565.6|21565.6|21565.01|21565.01|0
1645172580000|2022-02-18 08:23:00|21565.09|21565.09|21562.96|21562.96|21565.35|21565.35|21562.85|21562.85|0
1645172590000|2022-02-18 08:23:10|21562.92|21562.92|21562.52|21562.52|21563.08|21563.08|21562.38|21562.38|0
1645172600000|2022-02-18 08:23:20|21562.37|21562.37|21561.75|21561.75|21562.46|21562.46|21561.75|21561.75|0
1645172610000|2022-02-18 08:23:30|21561.66|21561.66|21559.35|21559.35|21561.66|21561.66|21558.93|21558.93|0
1645172620000|2022-02-18 08:23:40|21559.28|21559.28|21559|21559|21559.28|21559.28|21558.46|21558.46|0
1645172630000|2022-02-18 08:23:50|21558.93|21558.93|21559.09|21559.09|21559.56|21559.56|21558.93|21558.93|0
1645172640000|2022-02-18 08:24:00|21559.14|21559.14|21558.86|21558.86|21559.22|21559.22|21558.61|21558.61|0
1645172650000|2022-02-18 08:24:10|21558.83|21558.83|21558.49|21558.49|21558.97|21558.97|21558.39|21558.39|0
1645172660000|2022-02-18 08:24:20|21558.06|21558.06|21558.32|21558.32|21558.57|21558.57|21557.92|21557.92|0
1645172670000|2022-02-18 08:24:30|21558.31|21558.31|21558.24|21558.24|21558.75|21558.75|21558.24|21558.24|0
1645172680000|2022-02-18 08:24:40|21557.82|21557.82|21557.28|21557.28|21557.89|21557.89|21557.28|21557.28|0
1645172690000|2022-02-18 08:24:50|21556.86|21556.86|21555.6|21555.6|21556.86|21556.86|21555.51|21555.51|0
1645172700000|2022-02-18 08:25:00|21555.49|21555.49|21556.4|21556.4|21556.55|21556.55|21555|21555|0
1645172710000|2022-02-18 08:25:10|21556.24|21556.24|21557.24|21557.24|21557.24|21557.24|21556.24|21556.24|0
1645172720000|2022-02-18 08:25:20|21557.3|21557.3|21556.93|21556.93|21557.56|21557.56|21556.88|21556.88|0
1645172730000|2022-02-18 08:25:30|21556.83|21556.83|21556.83|21556.83|21556.83|21556.83|21556.44|21556.44|0
1645172740000|2022-02-18 08:25:40|21556.72|21556.72|21556.08|21556.08|21556.72|21556.72|21556.08|21556.08|0
1645172750000|2022-02-18 08:25:50|21555.96|21555.96|21555.64|21555.64|21555.96|21555.96|21555.42|21555.42|0
1645172760000|2022-02-18 08:26:00|21554.44|21554.44|21557.23|21557.23|21557.23|21557.23|21554.32|21554.32|0
1645172770000|2022-02-18 08:26:10|21557.24|21557.24|21557.7|21557.7|21557.82|21557.82|21557.24|21557.24|0
1645172780000|2022-02-18 08:26:20|21557.75|21557.75|21558.21|21558.21|21558.88|21558.88|21557.7|21557.7|0
1645172790000|2022-02-18 08:26:30|21557.91|21557.91|21558.38|21558.38|21558.53|21558.53|21556.95|21556.95|0
1645172800000|2022-02-18 08:26:40|21558.45|21558.45|21557.91|21557.91|21558.48|21558.48|21557.71|21557.71|0
1645172810000|2022-02-18 08:26:50|21557.81|21557.81|21558.11|21558.11|21558.26|21558.26|21557.77|21557.77|0
1645172820000|2022-02-18 08:27:00|21557.92|21557.92|21560.84|21560.84|21560.84|21560.84|21557.92|21557.92|0
1645172830000|2022-02-18 08:27:10|21561.06|21561.06|21561.48|21561.48|21561.79|21561.79|21560.74|21560.74|0
1645172840000|2022-02-18 08:27:20|21561.55|21561.55|21561.48|21561.48|21561.55|21561.55|21561.1|21561.1|0
1645172850000|2022-02-18 08:27:30|21561.61|21561.61|21565.05|21565.05|21565.05|21565.05|21561.61|21561.61|0
1645172860000|2022-02-18 08:27:40|21565.07|21565.07|21565.27|21565.27|21565.36|21565.36|21564.66|21564.66|0
1645172870000|2022-02-18 08:27:50|21565.39|21565.39|21566.08|21566.08|21566.31|21566.31|21565.39|21565.39|0
1645172880000|2022-02-18 08:28:00|21566.21|21566.21|21568.42|21568.42|21568.42|21568.42|21566.09|21566.09|0
1645172890000|2022-02-18 08:28:10|21567.86|21567.86|21570.66|21570.66|21570.66|21570.66|21567.69|21567.69|0
1645172900000|2022-02-18 08:28:20|21570.72|21570.72|21569.92|21569.92|21570.75|21570.75|21569.92|21569.92|0
1645172910000|2022-02-18 08:28:30|21569.84|21569.84|21570.54|21570.54|21570.71|21570.71|21569.84|21569.84|0
1645172920000|2022-02-18 08:28:40|21570.76|21570.76|21570.65|21570.65|21570.91|21570.91|21570.65|21570.65|0
1645172930000|2022-02-18 08:28:50|21570.61|21570.61|21570.76|21570.76|21570.76|21570.76|21570.3|21570.3|0
1645172940000|2022-02-18 08:29:00|21570.92|21570.92|21571.31|21571.31|21571.37|21571.37|21570.92|21570.92|0
1645172950000|2022-02-18 08:29:10|21571.15|21571.15|21571.13|21571.13|21571.28|21571.28|21571.13|21571.13|0
1645172960000|2022-02-18 08:29:20|21571.18|21571.18|21570.75|21570.75|21571.18|21571.18|21570.44|21570.44|0
1645172970000|2022-02-18 08:29:30|21570.96|21570.96|21572.48|21572.48|21572.48|21572.48|21570.09|21570.09|0
1645172980000|2022-02-18 08:29:40|21572.57|21572.57|21574.25|21574.25|21574.26|21574.26|21572.57|21572.57|0
1645172990000|2022-02-18 08:29:50|21574.3|21574.3|21575.55|21575.55|21575.9|21575.9|21574.05|21574.05|0
1645173000000|2022-02-18 08:30:00|21575.59|21575.59|21575.88|21575.88|21576.47|21576.47|21575.47|21575.47|0
1645173010000|2022-02-18 08:30:10|21575.93|21575.93|21577.11|21577.11|21577.11|21577.11|21575.93|21575.93|0
1645173020000|2022-02-18 08:30:20|21577.15|21577.15|21576.91|21576.91|21577.55|21577.55|21576.62|21576.62|0
1645173030000|2022-02-18 08:30:30|21576.76|21576.76|21576.81|21576.81|21577.07|21577.07|21576.64|21576.64|0
1645173040000|2022-02-18 08:30:40|21576.59|21576.59|21576.29|21576.29|21576.7|21576.7|21576.08|21576.08|0
1645173050000|2022-02-18 08:30:50|21576.2|21576.2|21576.91|21576.91|21576.91|21576.91|21576.2|21576.2|0
1645173060000|2022-02-18 08:31:00|21576.84|21576.84|21576.59|21576.59|21577.86|21577.86|21576.59|21576.59|0
1645173070000|2022-02-18 08:31:10|21576.63|21576.63|21575.09|21575.09|21576.68|21576.68|21575.09|21575.09|0
1645173080000|2022-02-18 08:31:20|21574.98|21574.98|21574.83|21574.83|21575.08|21575.08|21574.76|21574.76|0
1645173090000|2022-02-18 08:31:30|21574.73|21574.73|21573.71|21573.71|21574.73|21574.73|21573.71|21573.71|0
1645173100000|2022-02-18 08:31:40|21573.61|21573.61|21572.17|21572.17|21573.61|21573.61|21572.17|21572.17|0
1645173110000|2022-02-18 08:31:50|21572.05|21572.05|21570.63|21570.63|21572.05|21572.05|21570.63|21570.63|0
1645173120000|2022-02-18 08:32:00|21570.52|21570.52|21566.13|21566.13|21570.52|21570.52|21566.13|21566.13|0
1645173130000|2022-02-18 08:32:10|21566.04|21566.04|21561.68|21561.68|21566.04|21566.04|21561.68|21561.68|0
1645173140000|2022-02-18 08:32:20|21561.75|21561.75|21561.23|21561.23|21561.81|21561.81|21561.23|21561.23|0
1645173150000|2022-02-18 08:32:30|21561.48|21561.48|21561.35|21561.35|21561.58|21561.58|21561.21|21561.21|0
1645173160000|2022-02-18 08:32:40|21561.15|21561.15|21561.21|21561.21|21561.33|21561.33|21561.15|21561.15|0
1645173170000|2022-02-18 08:32:50|21561.15|21561.15|21561.02|21561.02|21561.2|21561.2|21560.95|21560.95|0
1645173180000|2022-02-18 08:33:00|21560.82|21560.82|21560.68|21560.68|21560.95|21560.95|21560.57|21560.57|0
1645173190000|2022-02-18 08:33:10|21560.88|21560.88|21560.68|21560.68|21560.96|21560.96|21560.65|21560.65|0
1645173200000|2022-02-18 08:33:20|21560.89|21560.89|21560.46|21560.46|21560.96|21560.96|21560.46|21560.46|0
1645173210000|2022-02-18 08:33:30|21560.44|21560.44|21559.69|21559.69|21560.58|21560.58|21559.64|21559.64|0
1645173220000|2022-02-18 08:33:40|21559.75|21559.75|21559.49|21559.49|21559.96|21559.96|21559.49|21559.49|0
1645173230000|2022-02-18 08:33:50|21559.51|21559.51|21560.67|21560.67|21560.72|21560.72|21559.4|21559.4|0
1645173240000|2022-02-18 08:34:00|21560.65|21560.65|21560.61|21560.61|21560.69|21560.69|21560.25|21560.25|0
1645173250000|2022-02-18 08:34:10|21560.38|21560.38|21563.04|21563.04|21563.04|21563.04|21560.17|21560.17|0
1645173260000|2022-02-18 08:34:20|21563.32|21563.32|21563.82|21563.82|21563.88|21563.88|21563.32|21563.32|0
1645173270000|2022-02-18 08:34:30|21563.79|21563.79|21563.89|21563.89|21563.92|21563.92|21563.65|21563.65|0
1645173280000|2022-02-18 08:34:40|21563.84|21563.84|21564.02|21564.02|21564.02|21564.02|21563.63|21563.63|0
1645173290000|2022-02-18 08:34:50|21564.09|21564.09|21563.38|21563.38|21564.09|21564.09|21563.38|21563.38|0
1645173300000|2022-02-18 08:35:00|21563.28|21563.28|21562.72|21562.72|21563.28|21563.28|21562.46|21562.46|0
1645173310000|2022-02-18 08:35:10|21562.64|21562.64|21563.11|21563.11|21563.11|21563.11|21562.64|21562.64|0
1645173320000|2022-02-18 08:35:20|21563.16|21563.16|21562.99|21562.99|21563.16|21563.16|21562.99|21562.99|0
1645173330000|2022-02-18 08:35:30|21563.04|21563.04|21562.67|21562.67|21563.04|21563.04|21562.67|21562.67|0
1645173340000|2022-02-18 08:35:40|21562.72|21562.72|21561.2|21561.2|21562.72|21562.72|21561.03|21561.03|0
1645173350000|2022-02-18 08:35:50|21561.04|21561.04|21560.43|21560.43|21561.26|21561.26|21560.43|21560.43|0
1645173360000|2022-02-18 08:36:00|21560.38|21560.38|21559.32|21559.32|21560.41|21560.41|21559.32|21559.32|0
1645173370000|2022-02-18 08:36:10|21559.43|21559.43|21558.94|21558.94|21559.82|21559.82|21558.94|21558.94|0
1645173380000|2022-02-18 08:36:20|21558.82|21558.82|21559.04|21559.04|21559.04|21559.04|21558.82|21558.82|0
1645173390000|2022-02-18 08:36:30|21558.99|21558.99|21558.91|21558.91|21559.1|21559.1|21558.91|21558.91|0
1645173400000|2022-02-18 08:36:40|21558.78|21558.78|21558.68|21558.68|21558.78|21558.78|21558.45|21558.45|0
1645173410000|2022-02-18 08:36:50|21558.58|21558.58|21557.92|21557.92|21558.58|21558.58|21557.92|21557.92|0
1645173420000|2022-02-18 08:37:00|21557.85|21557.85|21555.45|21555.45|21557.85|21557.85|21555.45|21555.45|0
1645173430000|2022-02-18 08:37:10|21555.38|21555.38|21555.78|21555.78|21556.08|21556.08|21555.37|21555.37|0
1645173440000|2022-02-18 08:37:20|21555.72|21555.72|21555.87|21555.87|21555.87|21555.87|21555.27|21555.27|0
1645173450000|2022-02-18 08:37:30|21555.94|21555.94|21556.09|21556.09|21556.44|21556.44|21555.94|21555.94|0
1645173460000|2022-02-18 08:37:40|21555.75|21555.75|21555.83|21555.83|21555.83|21555.83|21555.75|21555.75|0
1645173470000|2022-02-18 08:37:50|21555.69|21555.69|21556.32|21556.32|21556.45|21556.45|21555.69|21555.69|0
1645173480000|2022-02-18 08:38:00|21556.38|21556.38|21556.85|21556.85|21557|21557|21556.19|21556.19|0
1645173490000|2022-02-18 08:38:10|21556.97|21556.97|21557.27|21557.27|21557.27|21557.27|21556.97|21556.97|0
1645173500000|2022-02-18 08:38:20|21557.32|21557.32|21557.63|21557.63|21557.63|21557.63|21557.31|21557.31|0
1645173510000|2022-02-18 08:38:30|21557.78|21557.78|21559.73|21559.73|21559.73|21559.73|21557.71|21557.71|0
1645173520000|2022-02-18 08:38:40|21559.69|21559.69|21560.55|21560.55|21560.55|21560.55|21559.69|21559.69|0
1645173530000|2022-02-18 08:38:50|21560.59|21560.59|21560.05|21560.05|21560.98|21560.98|21559.85|21559.85|0
1645173540000|2022-02-18 08:39:00|21559.83|21559.83|21560.3|21560.3|21560.6|21560.6|21559.83|21559.83|0
1645173550000|2022-02-18 08:39:10|21560.49|21560.49|21560.41|21560.41|21560.71|21560.71|21560.41|21560.41|0
1645173560000|2022-02-18 08:39:20|21560.49|21560.49|21561.41|21561.41|21561.41|21561.41|21560.49|21560.49|0
1645173570000|2022-02-18 08:39:30|21561.31|21561.31|21561.39|21561.39|21561.39|21561.39|21561|21561|0
1645173580000|2022-02-18 08:39:40|21561.34|21561.34|21562.08|21562.08|21562.11|21562.11|21561.34|21561.34|0
1645173590000|2022-02-18 08:39:50|21562.11|21562.11|21561.78|21561.78|21562.11|21562.11|21561.78|21561.78|0
1645173600000|2022-02-18 08:40:00|21561.73|21561.73|21561.1|21561.1|21561.79|21561.79|21561.1|21561.1|0
1645173610000|2022-02-18 08:40:10|21561.31|21561.31|21561.75|21561.75|21561.75|21561.75|21561.31|21561.31|0
1645173620000|2022-02-18 08:40:20|21561.7|21561.7|21566.55|21566.55|21566.55|21566.55|21561.7|21561.7|0
1645173630000|2022-02-18 08:40:30|21566.64|21566.64|21567.18|21567.18|21567.56|21567.56|21566.64|21566.64|0
1645173640000|2022-02-18 08:40:40|21567.07|21567.07|21567.26|21567.26|21567.52|21567.52|21566.84|21566.84|0
1645173650000|2022-02-18 08:40:50|21567.32|21567.32|21567.17|21567.17|21567.57|21567.57|21566.99|21566.99|0
1645173660000|2022-02-18 08:41:00|21567.3|21567.3|21566.73|21566.73|21567.82|21567.82|21566.59|21566.59|0
1645173670000|2022-02-18 08:41:10|21566.81|21566.81|21566.65|21566.65|21566.81|21566.81|21566.41|21566.41|0
1645173680000|2022-02-18 08:41:20|21566.6|21566.6|21566.57|21566.57|21567.06|21567.06|21566.57|21566.57|0
1645173690000|2022-02-18 08:41:30|21566.33|21566.33|21566.16|21566.16|21566.38|21566.38|21565.73|21565.73|0
1645173700000|2022-02-18 08:41:40|21566.81|21566.81|21566.25|21566.25|21566.89|21566.89|21566.16|21566.16|0
1645173710000|2022-02-18 08:41:50|21566.1|21566.1|21566.41|21566.41|21566.5|21566.5|21566.1|21566.1|0
1645173720000|2022-02-18 08:42:00|21566.71|21566.71|21566.49|21566.49|21566.97|21566.97|21566.33|21566.33|0
1645173730000|2022-02-18 08:42:10|21566.37|21566.37|21565.76|21565.76|21566.49|21566.49|21565.47|21565.47|0
1645173740000|2022-02-18 08:42:20|21565.69|21565.69|21565.57|21565.57|21565.95|21565.95|21565.07|21565.07|0
1645173750000|2022-02-18 08:42:30|21565.68|21565.68|21565.67|21565.67|21565.76|21565.76|21565.59|21565.59|0
1645173760000|2022-02-18 08:42:40|21565.62|21565.62|21564.45|21564.45|21565.68|21565.68|21564.45|21564.45|0
1645173770000|2022-02-18 08:42:50|21564.42|21564.42|21564.16|21564.16|21564.42|21564.42|21564.06|21564.06|0
1645173780000|2022-02-18 08:43:00|21563.95|21563.95|21563.34|21563.34|21563.97|21563.97|21563.34|21563.34|0
1645173790000|2022-02-18 08:43:10|21563.1|21563.1|21563.44|21563.44|21563.53|21563.53|21563.1|21563.1|0
1645173800000|2022-02-18 08:43:20|21563.37|21563.37|21562.44|21562.44|21563.37|21563.37|21562.37|21562.37|0
1645173810000|2022-02-18 08:43:30|21562.37|21562.37|21561.27|21561.27|21562.37|21562.37|21560.95|21560.95|0
1645173820000|2022-02-18 08:43:40|21561.19|21561.19|21561.4|21561.4|21561.46|21561.46|21561.18|21561.18|0
1645173830000|2022-02-18 08:43:50|21561.35|21561.35|21561.65|21561.65|21561.65|21561.65|21561.28|21561.28|0
1645173840000|2022-02-18 08:44:00|21561.68|21561.68|21560.71|21560.71|21561.68|21561.68|21560.71|21560.71|0
1645173850000|2022-02-18 08:44:10|21560.72|21560.72|21560.62|21560.62|21560.72|21560.72|21560.58|21560.58|0
1645173860000|2022-02-18 08:44:20|21560.66|21560.66|21558.67|21558.67|21560.66|21560.66|21558.67|21558.67|0
1645173870000|2022-02-18 08:44:30|21558.71|21558.71|21558.55|21558.55|21558.9|21558.9|21558.51|21558.51|0
1645173880000|2022-02-18 08:44:40|21558.37|21558.37|21558.55|21558.55|21558.59|21558.59|21558.37|21558.37|0
1645173890000|2022-02-18 08:44:50|21558.45|21558.45|21558.12|21558.12|21558.49|21558.49|21558.02|21558.02|0
1645173900000|2022-02-18 08:45:00|21557.91|21557.91|21558.02|21558.02|21558.07|21558.07|21556.9|21556.9|0
1645173910000|2022-02-18 08:45:10|21557.97|21557.97|21557.69|21557.69|21558.04|21558.04|21557.69|21557.69|0
1645173920000|2022-02-18 08:45:20|21557.76|21557.76|21557.2|21557.2|21557.76|21557.76|21557.2|21557.2|0
1645173930000|2022-02-18 08:45:30|21557.59|21557.59|21557.21|21557.21|21557.59|21557.59|21557.21|21557.21|0
1645173940000|2022-02-18 08:45:40|21557.15|21557.15|21556.39|21556.39|21557.15|21557.15|21556.06|21556.06|0
1645173950000|2022-02-18 08:45:50|21556.33|21556.33|21555.84|21555.84|21556.45|21556.45|21555.82|21555.82|0
1645173960000|2022-02-18 08:46:00|21555.96|21555.96|21555.97|21555.97|21556.12|21556.12|21555.54|21555.54|0
1645173970000|2022-02-18 08:46:10|21556.07|21556.07|21556.34|21556.34|21556.34|21556.34|21556.07|21556.07|0
1645173980000|2022-02-18 08:46:20|21556.51|21556.51|21555.84|21555.84|21556.52|21556.52|21555.75|21555.75|0
1645173990000|2022-02-18 08:46:30|21555.75|21555.75|21554.71|21554.71|21555.75|21555.75|21554.71|21554.71|0
1645174000000|2022-02-18 08:46:40|21554.61|21554.61|21553.69|21553.69|21554.66|21554.66|21553.51|21553.51|0
1645174010000|2022-02-18 08:46:50|21553.63|21553.63|21553.39|21553.39|21553.63|21553.63|21553.08|21553.08|0
1645174020000|2022-02-18 08:47:00|21553.37|21553.37|21553.47|21553.47|21554.05|21554.05|21553.37|21553.37|0
1645174030000|2022-02-18 08:47:10|21553.4|21553.4|21552.78|21552.78|21553.4|21553.4|21552.76|21552.76|0
1645174040000|2022-02-18 08:47:20|21552.74|21552.74|21552.31|21552.31|21553.26|21553.26|21552.31|21552.31|0
1645174050000|2022-02-18 08:47:30|21552.26|21552.26|21551.96|21551.96|21552.34|21552.34|21551.68|21551.68|0
1645174060000|2022-02-18 08:47:40|21552.01|21552.01|21551.87|21551.87|21552.95|21552.95|21551.87|21551.87|0
1645174070000|2022-02-18 08:47:50|21552|21552|21551.95|21551.95|21552.06|21552.06|21551.88|21551.88|0
1645174080000|2022-02-18 08:48:00|21551.91|21551.91|21551.97|21551.97|21552.08|21552.08|21551.91|21551.91|0
1645174090000|2022-02-18 08:48:10|21551.94|21551.94|21550.71|21550.71|21551.94|21551.94|21550.71|21550.71|0
1645174100000|2022-02-18 08:48:20|21550.31|21550.31|21548.81|21548.81|21550.31|21550.31|21548.73|21548.73|0
1645174110000|2022-02-18 08:48:30|21548.75|21548.75|21549.12|21549.12|21549.12|21549.12|21548.75|21548.75|0
1645174120000|2022-02-18 08:48:40|21549.19|21549.19|21549.01|21549.01|21549.19|21549.19|21548.92|21548.92|0
1645174130000|2022-02-18 08:48:50|21548.9|21548.9|21549.23|21549.23|21549.23|21549.23|21548.63|21548.63|0
1645174140000|2022-02-18 08:49:00|21549.25|21549.25|21550.07|21550.07|21550.07|21550.07|21548.79|21548.79|0
1645174150000|2022-02-18 08:49:10|21549.86|21549.86|21549.74|21549.74|21550.15|21550.15|21549.62|21549.62|0
1645174160000|2022-02-18 08:49:20|21549.75|21549.75|21550.2|21550.2|21550.2|21550.2|21549.75|21549.75|0
1645174170000|2022-02-18 08:49:30|21550.18|21550.18|21551.14|21551.14|21551.29|21551.29|21550.18|21550.18|0
1645174180000|2022-02-18 08:49:40|21550.94|21550.94|21550.7|21550.7|21550.99|21550.99|21550.7|21550.7|0
1645174190000|2022-02-18 08:49:50|21550.56|21550.56|21551.13|21551.13|21551.13|21551.13|21550.36|21550.36|0
1645174200000|2022-02-18 08:50:00|21551.01|21551.01|21550.53|21550.53|21551.01|21551.01|21550.51|21550.51|0
1645174210000|2022-02-18 08:50:10|21550.43|21550.43|21549.65|21549.65|21550.67|21550.67|21549.65|21549.65|0
1645174220000|2022-02-18 08:50:20|21549.59|21549.59|21549.24|21549.24|21550|21550|21549.24|21549.24|0
1645174230000|2022-02-18 08:50:30|21549.3|21549.3|21549.54|21549.54|21549.54|21549.54|21548.88|21548.88|0
1645174240000|2022-02-18 08:50:40|21549.47|21549.47|21547.57|21547.57|21549.48|21549.48|21547.57|21547.57|0
1645174250000|2022-02-18 08:50:50|21547.43|21547.43|21547.5|21547.5|21547.68|21547.68|21546.75|21546.75|0
1645174260000|2022-02-18 08:51:00|21547.41|21547.41|21547.13|21547.13|21547.41|21547.41|21546.94|21546.94|0
1645174270000|2022-02-18 08:51:10|21546.99|21546.99|21546.18|21546.18|21547.07|21547.07|21546.17|21546.17|0
1645174280000|2022-02-18 08:51:20|21546.13|21546.13|21545.29|21545.29|21546.33|21546.33|21545.16|21545.16|0
1645174290000|2022-02-18 08:51:30|21545.24|21545.24|21545.14|21545.14|21545.24|21545.24|21544.86|21544.86|0
1645174300000|2022-02-18 08:51:40|21545.24|21545.24|21545.54|21545.54|21545.66|21545.66|21545.1|21545.1|0
1645174310000|2022-02-18 08:51:50|21545.49|21545.49|21545.9|21545.9|21545.9|21545.9|21545.49|21545.49|0
1645174320000|2022-02-18 08:52:00|21545.97|21545.97|21546.03|21546.03|21546.18|21546.18|21545.62|21545.62|0
1645174330000|2022-02-18 08:52:10|21546.18|21546.18|21546.14|21546.14|21546.51|21546.51|21545.95|21545.95|0
1645174340000|2022-02-18 08:52:20|21546.28|21546.28|21545.44|21545.44|21546.45|21546.45|21545.44|21545.44|0
1645174350000|2022-02-18 08:52:30|21545.39|21545.39|21545.57|21545.57|21545.73|21545.73|21545.18|21545.18|0
1645174360000|2022-02-18 08:52:40|21545.65|21545.65|21545.77|21545.77|21546.02|21546.02|21545.65|21545.65|0
1645174370000|2022-02-18 08:52:50|21545.1|21545.1|21546.08|21546.08|21546.16|21546.16|21545.1|21545.1|0
1645174380000|2022-02-18 08:53:00|21545.89|21545.89|21546.46|21546.46|21546.48|21546.48|21545.83|21545.83|0
1645174390000|2022-02-18 08:53:10|21546.4|21546.4|21545.3|21545.3|21546.64|21546.64|21545.3|21545.3|0
1645174400000|2022-02-18 08:53:20|21545.28|21545.28|21544.82|21544.82|21545.41|21545.41|21544.82|21544.82|0
1645174410000|2022-02-18 08:53:30|21544.71|21544.71|21544.06|21544.06|21544.71|21544.71|21544.06|21544.06|0
1645174420000|2022-02-18 08:53:40|21544.03|21544.03|21543.57|21543.57|21544.09|21544.09|21543.41|21543.41|0
1645174430000|2022-02-18 08:53:50|21543.74|21543.74|21544.3|21544.3|21544.39|21544.39|21543.74|21543.74|0
1645174440000|2022-02-18 08:54:00|21544.34|21544.34|21544.96|21544.96|21544.96|21544.96|21544.34|21544.34|0
1645174450000|2022-02-18 08:54:10|21545.06|21545.06|21544.35|21544.35|21545.27|21545.27|21544.31|21544.31|0
1645174460000|2022-02-18 08:54:20|21544.5|21544.5|21543.91|21543.91|21544.5|21544.5|21543.91|21543.91|0
1645174470000|2022-02-18 08:54:30|21543.76|21543.76|21542.75|21542.75|21543.84|21543.84|21542.65|21542.65|0
1645174480000|2022-02-18 08:54:40|21542.67|21542.67|21542.19|21542.19|21543.23|21543.23|21542.19|21542.19|0
1645174490000|2022-02-18 08:54:50|21541.86|21541.86|21540.3|21540.3|21541.86|21541.86|21540.15|21540.15|0
1645174500000|2022-02-18 08:55:00|21540.27|21540.27|21540|21540|21540.27|21540.27|21539.78|21539.78|0
1645174510000|2022-02-18 08:55:10|21540.06|21540.06|21541.56|21541.56|21541.56|21541.56|21540.04|21540.04|0
1645174520000|2022-02-18 08:55:20|21541.9|21541.9|21541.81|21541.81|21541.98|21541.98|21541.77|21541.77|0
1645174530000|2022-02-18 08:55:30|21541.69|21541.69|21541.69|21541.69|21541.69|21541.69|21541.69|21541.69|0
1645174540000|2022-02-18 08:55:40|21541.83|21541.83|21543.25|21543.25|21543.25|21543.25|21541.76|21541.76|0
1645174550000|2022-02-18 08:55:50|21543.2|21543.2|21543.01|21543.01|21543.3|21543.3|21542.94|21542.94|0
1645174560000|2022-02-18 08:56:00|21543.06|21543.06|21542.49|21542.49|21543.26|21543.26|21542.39|21542.39|0
1645174570000|2022-02-18 08:56:10|21542.46|21542.46|21542.76|21542.76|21542.81|21542.81|21542.37|21542.37|0
1645174580000|2022-02-18 08:56:20|21542.81|21542.81|21542|21542|21542.9|21542.9|21542|21542|0
1645174590000|2022-02-18 08:56:30|21541.95|21541.95|21541.42|21541.42|21541.95|21541.95|21540.91|21540.91|0
1645174600000|2022-02-18 08:56:40|21541.55|21541.55|21541.2|21541.2|21541.55|21541.55|21541.19|21541.19|0
1645174610000|2022-02-18 08:56:50|21541.11|21541.11|21540.71|21540.71|21541.21|21541.21|21540.56|21540.56|0
1645174620000|2022-02-18 08:57:00|21540.58|21540.58|21540.54|21540.54|21540.65|21540.65|21540.49|21540.49|0
1645174630000|2022-02-18 08:57:10|21540.79|21540.79|21540.94|21540.94|21540.95|21540.95|21540.31|21540.31|0
1645174640000|2022-02-18 08:57:20|21541.04|21541.04|21542.06|21542.06|21542.11|21542.11|21541.04|21541.04|0
1645174650000|2022-02-18 08:57:30|21541.99|21541.99|21542|21542|21542.36|21542.36|21541.99|21541.99|0
1645174660000|2022-02-18 08:57:40|21542.2|21542.2|21541.53|21541.53|21542.2|21542.2|21541.53|21541.53|0
1645174670000|2022-02-18 08:57:50|21541.66|21541.66|21542.06|21542.06|21542.06|21542.06|21541.66|21541.66|0
1645174680000|2022-02-18 08:58:00|21542.18|21542.18|21542.61|21542.61|21542.61|21542.61|21542.14|21542.14|0
1645174690000|2022-02-18 08:58:10|21542.45|21542.45|21542.42|21542.42|21542.52|21542.52|21542.42|21542.42|0
1645174700000|2022-02-18 08:58:20|21542.5|21542.5|21542.59|21542.59|21542.67|21542.67|21542.5|21542.5|0
1645174710000|2022-02-18 08:58:30|21543.03|21543.03|21542.86|21542.86|21543.03|21543.03|21542.86|21542.86|0
1645174720000|2022-02-18 08:58:40|21542.84|21542.84|21542.29|21542.29|21542.95|21542.95|21542.04|21542.04|0
1645174730000|2022-02-18 08:58:50|21542.41|21542.41|21542.29|21542.29|21542.64|21542.64|21542.29|21542.29|0
1645174740000|2022-02-18 08:59:00|21542.17|21542.17|21546.2|21546.2|21546.2|21546.2|21541.95|21541.95|0
1645174750000|2022-02-18 08:59:10|21546.13|21546.13|21547.7|21547.7|21547.71|21547.71|21546.13|21546.13|0
1645174760000|2022-02-18 08:59:20|21547.8|21547.8|21548.04|21548.04|21548.06|21548.06|21547.71|21547.71|0
1645174770000|2022-02-18 08:59:30|21548.11|21548.11|21548.61|21548.61|21548.61|21548.61|21548.06|21548.06|0
1645174780000|2022-02-18 08:59:40|21548.68|21548.68|21548.66|21548.66|21548.95|21548.95|21548.66|21548.66|0
1645174790000|2022-02-18 08:59:50|21548.79|21548.79|21548.36|21548.36|21548.79|21548.79|21548.07|21548.07|0
1645174800000|2022-02-18 09:00:00|21548.4|21548.4|21548.1|21548.1|21549.04|21549.04|21548.1|21548.1|0
1645174810000|2022-02-18 09:00:10|21547.91|21547.91|21548.36|21548.36|21548.36|21548.36|21547.27|21547.27|0
1645174820000|2022-02-18 09:00:20|21548.52|21548.52|21550.07|21550.07|21550.07|21550.07|21548.52|21548.52|0
1645174830000|2022-02-18 09:00:30|21550.02|21550.02|21550.61|21550.61|21550.67|21550.67|21550.02|21550.02|0
1645174840000|2022-02-18 09:00:40|21550.71|21550.71|21550.56|21550.56|21550.79|21550.79|21550.51|21550.51|0
1645174850000|2022-02-18 09:00:50|21550.51|21550.51|21551.34|21551.34|21551.34|21551.34|21550.51|21550.51|0
1645174860000|2022-02-18 09:01:00|21551.3|21551.3|21550.56|21550.56|21551.3|21551.3|21550.49|21550.49|0
1645174870000|2022-02-18 09:01:10|21550.52|21550.52|21549.11|21549.11|21550.52|21550.52|21549.11|21549.11|0
1645174880000|2022-02-18 09:01:20|21548.84|21548.84|21547.64|21547.64|21548.84|21548.84|21547.63|21547.63|0
1645174890000|2022-02-18 09:01:30|21547.56|21547.56|21547.17|21547.17|21547.56|21547.56|21547.17|21547.17|0
1645174900000|2022-02-18 09:01:40|21547.41|21547.41|21547.37|21547.37|21547.41|21547.41|21547.01|21547.01|0
1645174910000|2022-02-18 09:01:50|21547.44|21547.44|21548.44|21548.44|21548.44|21548.44|21547.44|21547.44|0
1645174920000|2022-02-18 09:02:00|21548.57|21548.57|21548.88|21548.88|21548.97|21548.97|21548.53|21548.53|0
1645174930000|2022-02-18 09:02:10|21548.94|21548.94|21550.11|21550.11|21550.11|21550.11|21548.94|21548.94|0
1645174940000|2022-02-18 09:02:20|21550.39|21550.39|21550.85|21550.85|21550.98|21550.98|21550.08|21550.08|0
1645174950000|2022-02-18 09:02:30|21550.82|21550.82|21551.02|21551.02|21551.14|21551.14|21550.82|21550.82|0
1645174960000|2022-02-18 09:02:40|21550.82|21550.82|21550.98|21550.98|21551.15|21551.15|21550.64|21550.64|0
1645174970000|2022-02-18 09:02:50|21551.05|21551.05|21551.13|21551.13|21551.13|21551.13|21550.91|21550.91|0
1645174980000|2022-02-18 09:03:00|21550.91|21550.91|21551.02|21551.02|21551.33|21551.33|21550.91|21550.91|0
1645174990000|2022-02-18 09:03:10|21551.28|21551.28|21551.1|21551.1|21551.55|21551.55|21551.02|21551.02|0
1645175000000|2022-02-18 09:03:20|21550.84|21550.84|21551.12|21551.12|21551.21|21551.21|21550.84|21550.84|0
1645175010000|2022-02-18 09:03:30|21551.14|21551.14|21551.54|21551.54|21551.64|21551.64|21551.13|21551.13|0
1645175020000|2022-02-18 09:03:40|21551.49|21551.49|21552|21552|21552|21552|21551.44|21551.44|0
1645175030000|2022-02-18 09:03:50|21553.05|21553.05|21552.97|21552.97|21553.08|21553.08|21552.88|21552.88|0
1645175040000|2022-02-18 09:04:00|21553.1|21553.1|21554.04|21554.04|21554.2|21554.2|21553.1|21553.1|0
1645175050000|2022-02-18 09:04:10|21554.12|21554.12|21553.59|21553.59|21554.12|21554.12|21553.59|21553.59|0
1645175060000|2022-02-18 09:04:20|21553.63|21553.63|21553.4|21553.4|21553.69|21553.69|21553.36|21553.36|0
1645175070000|2022-02-18 09:04:30|21553.41|21553.41|21553.79|21553.79|21553.99|21553.99|21553.41|21553.41|0
1645175080000|2022-02-18 09:04:40|21553.66|21553.66|21554.19|21554.19|21554.19|21554.19|21553.62|21553.62|0
1645175090000|2022-02-18 09:04:50|21554.26|21554.26|21554.23|21554.23|21554.33|21554.33|21553.93|21553.93|0
1645175100000|2022-02-18 09:05:00|21554.17|21554.17|21552.61|21552.61|21554.17|21554.17|21552.61|21552.61|0
1645175110000|2022-02-18 09:05:10|21551.79|21551.79|21549.66|21549.66|21551.79|21551.79|21549.48|21549.48|0
1645175120000|2022-02-18 09:05:20|21549.7|21549.7|21549.35|21549.35|21549.89|21549.89|21549.32|21549.32|0
1645175130000|2022-02-18 09:05:30|21549.29|21549.29|21549.6|21549.6|21549.65|21549.65|21549.29|21549.29|0
1645175140000|2022-02-18 09:05:40|21549.71|21549.71|21549.97|21549.97|21549.97|21549.97|21549.66|21549.66|0
1645175150000|2022-02-18 09:05:50|21549.93|21549.93|21549.75|21549.75|21549.93|21549.93|21549.72|21549.72|0
1645175160000|2022-02-18 09:06:00|21549.81|21549.81|21550.38|21550.38|21550.42|21550.42|21549.54|21549.54|0
1645175170000|2022-02-18 09:06:10|21550.42|21550.42|21549.92|21549.92|21550.42|21550.42|21549.92|21549.92|0
1645175180000|2022-02-18 09:06:20|21549.7|21549.7|21549.39|21549.39|21550.1|21550.1|21549.39|21549.39|0
1645175190000|2022-02-18 09:06:30|21549.26|21549.26|21548.67|21548.67|21549.26|21549.26|21548.6|21548.6|0
1645175200000|2022-02-18 09:06:40|21548.56|21548.56|21547.94|21547.94|21548.69|21548.69|21547.94|21547.94|0
1645175210000|2022-02-18 09:06:50|21547.82|21547.82|21543.43|21543.43|21547.82|21547.82|21543.43|21543.43|0
1645175220000|2022-02-18 09:07:00|21543.24|21543.24|21540.79|21540.79|21543.24|21543.24|21540.79|21540.79|0
1645175230000|2022-02-18 09:07:10|21540.7|21540.7|21539.58|21539.58|21540.7|21540.7|21539.46|21539.46|0
1645175240000|2022-02-18 09:07:20|21539.41|21539.41|21538.82|21538.82|21539.45|21539.45|21538.5|21538.5|0
1645175250000|2022-02-18 09:07:30|21538.75|21538.75|21539.17|21539.17|21539.45|21539.45|21538.72|21538.72|0
1645175260000|2022-02-18 09:07:40|21539.23|21539.23|21538.91|21538.91|21539.28|21539.28|21538.81|21538.81|0
1645175270000|2022-02-18 09:07:50|21538.59|21538.59|21538.73|21538.73|21538.79|21538.79|21538.5|21538.5|0
1645175280000|2022-02-18 09:08:00|21538.68|21538.68|21538.25|21538.25|21538.8|21538.8|21538.05|21538.05|0
1645175290000|2022-02-18 09:08:10|21538.19|21538.19|21538.43|21538.43|21539.25|21539.25|21538.19|21538.19|0
1645175300000|2022-02-18 09:08:20|21538.56|21538.56|21538.9|21538.9|21538.94|21538.94|21538.36|21538.36|0
1645175310000|2022-02-18 09:08:30|21538.96|21538.96|21539.41|21539.41|21539.46|21539.46|21538.96|21538.96|0
1645175320000|2022-02-18 09:08:40|21539.26|21539.26|21539.26|21539.26|21539.57|21539.57|21539.26|21539.26|0
1645175330000|2022-02-18 09:08:50|21539.53|21539.53|21540.13|21540.13|21540.49|21540.49|21539.41|21539.41|0
1645175340000|2022-02-18 09:09:00|21539.99|21539.99|21539.41|21539.41|21540.05|21540.05|21539.38|21539.38|0
1645175350000|2022-02-18 09:09:10|21539.34|21539.34|21538.81|21538.81|21539.36|21539.36|21538.81|21538.81|0
1645175360000|2022-02-18 09:09:20|21538.91|21538.91|21538.33|21538.33|21538.91|21538.91|21538.33|21538.33|0
1645175370000|2022-02-18 09:09:30|21538.18|21538.18|21538.36|21538.36|21538.36|21538.36|21537.92|21537.92|0
1645175380000|2022-02-18 09:09:40|21538.01|21538.01|21537.87|21537.87|21538.01|21538.01|21537.56|21537.56|0
1645175390000|2022-02-18 09:09:50|21537.92|21537.92|21538.62|21538.62|21538.95|21538.95|21537.92|21537.92|0
1645175400000|2022-02-18 09:10:00|21538.55|21538.55|21538.08|21538.08|21538.55|21538.55|21538.06|21538.06|0
1645175410000|2022-02-18 09:10:10|21538.13|21538.13|21536.7|21536.7|21538.13|21538.13|21536.7|21536.7|0
1645175420000|2022-02-18 09:10:20|21536.57|21536.57|21535.99|21535.99|21536.57|21536.57|21535.99|21535.99|0
1645175430000|2022-02-18 09:10:30|21535.87|21535.87|21534.78|21534.78|21536.3|21536.3|21534.78|21534.78|0
1645175440000|2022-02-18 09:10:40|21535|21535|21535.05|21535.05|21535.27|21535.27|21534.5|21534.5|0
1645175450000|2022-02-18 09:10:50|21534.93|21534.93|21535.29|21535.29|21535.45|21535.45|21534.93|21534.93|0
1645175460000|2022-02-18 09:11:00|21535.24|21535.24|21535.75|21535.75|21535.75|21535.75|21535.24|21535.24|0
1645175470000|2022-02-18 09:11:10|21535.66|21535.66|21535.1|21535.1|21535.71|21535.71|21535.1|21535.1|0
1645175480000|2022-02-18 09:11:20|21535.04|21535.04|21533.98|21533.98|21535.04|21535.04|21533.98|21533.98|0
1645175490000|2022-02-18 09:11:30|21533.71|21533.71|21532.59|21532.59|21533.71|21533.71|21532.48|21532.48|0
1645175500000|2022-02-18 09:11:40|21532.53|21532.53|21532.71|21532.71|21532.91|21532.91|21532.53|21532.53|0
1645175510000|2022-02-18 09:11:50|21532.49|21532.49|21534.22|21534.22|21534.22|21534.22|21532.49|21532.49|0
1645175520000|2022-02-18 09:12:00|21534.04|21534.04|21533.9|21533.9|21534.35|21534.35|21533.74|21533.74|0
1645175530000|2022-02-18 09:12:10|21534.08|21534.08|21534.27|21534.27|21534.27|21534.27|21533.79|21533.79|0
1645175540000|2022-02-18 09:12:20|21534.21|21534.21|21533.77|21533.77|21534.26|21534.26|21533.77|21533.77|0
1645175550000|2022-02-18 09:12:30|21533.94|21533.94|21532.98|21532.98|21533.94|21533.94|21532.31|21532.31|0
1645175560000|2022-02-18 09:12:40|21533.13|21533.13|21530.87|21530.87|21533.13|21533.13|21530.87|21530.87|0
1645175570000|2022-02-18 09:12:50|21530.9|21530.9|21528.11|21528.11|21530.9|21530.9|21528.11|21528.11|0
1645175580000|2022-02-18 09:13:00|21528.18|21528.18|21529.36|21529.36|21529.78|21529.78|21527.26|21527.26|0
1645175590000|2022-02-18 09:13:10|21529.29|21529.29|21528.52|21528.52|21529.29|21529.29|21528.48|21528.48|0
1645175600000|2022-02-18 09:13:20|21528.48|21528.48|21528.47|21528.47|21528.72|21528.72|21528.38|21528.38|0
1645175610000|2022-02-18 09:13:30|21528.69|21528.69|21528.29|21528.29|21528.9|21528.9|21528.22|21528.22|0
1645175620000|2022-02-18 09:13:40|21528.17|21528.17|21528.53|21528.53|21528.53|21528.53|21527.86|21527.86|0
1645175630000|2022-02-18 09:13:50|21528.4|21528.4|21528.71|21528.71|21528.77|21528.77|21528.4|21528.4|0
1645175640000|2022-02-18 09:14:00|21528.75|21528.75|21528.88|21528.88|21529.12|21529.12|21528.52|21528.52|0
1645175650000|2022-02-18 09:14:10|21528.96|21528.96|21528.24|21528.24|21528.96|21528.96|21528.24|21528.24|0
1645175660000|2022-02-18 09:14:20|21528.18|21528.18|21527.55|21527.55|21528.25|21528.25|21527.55|21527.55|0
1645175670000|2022-02-18 09:14:30|21527.48|21527.48|21527.83|21527.83|21527.83|21527.83|21527.48|21527.48|0
1645175680000|2022-02-18 09:14:40|21527.71|21527.71|21527.54|21527.54|21527.71|21527.71|21527.54|21527.54|0
1645175690000|2022-02-18 09:14:50|21527.45|21527.45|21527.52|21527.52|21527.54|21527.54|21527.19|21527.19|0
1645175700000|2022-02-18 09:15:00|21527.67|21527.67|21528.87|21528.87|21528.87|21528.87|21527.67|21527.67|0
1645175710000|2022-02-18 09:15:10|21528.92|21528.92|21529.16|21529.16|21529.32|21529.32|21528.92|21528.92|0
1645175720000|2022-02-18 09:15:20|21529.26|21529.26|21528.9|21528.9|21529.26|21529.26|21528.9|21528.9|0
1645175730000|2022-02-18 09:15:30|21529.07|21529.07|21529.61|21529.61|21529.61|21529.61|21529.07|21529.07|0
1645175740000|2022-02-18 09:15:40|21529.53|21529.53|21529.38|21529.38|21529.79|21529.79|21529.38|21529.38|0
1645175750000|2022-02-18 09:15:50|21529.4|21529.4|21529.56|21529.56|21529.64|21529.64|21529.4|21529.4|0
1645175760000|2022-02-18 09:16:00|21529.51|21529.51|21529.61|21529.61|21529.67|21529.67|21529.45|21529.45|0
1645175770000|2022-02-18 09:16:10|21529.53|21529.53|21529.63|21529.63|21529.63|21529.63|21529.46|21529.46|0
1645175780000|2022-02-18 09:16:20|21529.82|21529.82|21530.3|21530.3|21530.3|21530.3|21529.82|21529.82|0
1645175790000|2022-02-18 09:16:30|21530.14|21530.14|21529.86|21529.86|21530.31|21530.31|21529.79|21529.79|0
1645175800000|2022-02-18 09:16:40|21529.9|21529.9|21530.23|21530.23|21530.42|21530.42|21529.9|21529.9|0
1645175810000|2022-02-18 09:16:50|21530.18|21530.18|21530.33|21530.33|21530.33|21530.33|21530.03|21530.03|0
1645175820000|2022-02-18 09:17:00|21530.27|21530.27|21527.58|21527.58|21530.27|21530.27|21527.58|21527.58|0
1645175830000|2022-02-18 09:17:10|21527.54|21527.54|21527.35|21527.35|21527.54|21527.54|21527.16|21527.16|0
1645175840000|2022-02-18 09:17:20|21527.14|21527.14|21526.63|21526.63|21527.24|21527.24|21526.63|21526.63|0
1645175850000|2022-02-18 09:17:30|21526.67|21526.67|21527.95|21527.95|21527.95|21527.95|21526.63|21526.63|0
1645175860000|2022-02-18 09:17:40|21528.97|21528.97|21529.09|21529.09|21529.09|21529.09|21528.89|21528.89|0
1645175870000|2022-02-18 09:17:50|21529.12|21529.12|21528.48|21528.48|21529.39|21529.39|21528.48|21528.48|0
1645175880000|2022-02-18 09:18:00|21528.29|21528.29|21528.26|21528.26|21528.34|21528.34|21528.2|21528.2|0
1645175890000|2022-02-18 09:18:10|21528.32|21528.32|21528.05|21528.05|21528.33|21528.33|21528.05|21528.05|0
1645175900000|2022-02-18 09:18:20|21528.12|21528.12|21529.61|21529.61|21529.65|21529.65|21528.12|21528.12|0
1645175910000|2022-02-18 09:18:30|21529.76|21529.76|21527.57|21527.57|21529.76|21529.76|21527.47|21527.47|0
1645175920000|2022-02-18 09:18:40|21527.51|21527.51|21527.16|21527.16|21527.51|21527.51|21527.16|21527.16|0
1645175930000|2022-02-18 09:18:50|21527.55|21527.55|21529.33|21529.33|21529.33|21529.33|21527.55|21527.55|0
1645175940000|2022-02-18 09:19:00|21529.19|21529.19|21528.1|21528.1|21529.23|21529.23|21527.62|21527.62|0
1645175950000|2022-02-18 09:19:10|21528.15|21528.15|21528.78|21528.78|21528.84|21528.84|21527.98|21527.98|0
1645175960000|2022-02-18 09:19:20|21528.68|21528.68|21528.96|21528.96|21528.96|21528.96|21528.68|21528.68|0
1645175970000|2022-02-18 09:19:30|21529.05|21529.05|21530.25|21530.25|21530.25|21530.25|21529.05|21529.05|0
1645175980000|2022-02-18 09:19:40|21530.29|21530.29|21530.51|21530.51|21530.76|21530.76|21530.29|21530.29|0
1645175990000|2022-02-18 09:19:50|21530.55|21530.55|21530.32|21530.32|21530.66|21530.66|21530.32|21530.32|0
1645176000000|2022-02-18 09:20:00|21530.36|21530.36|21530.01|21530.01|21530.39|21530.39|21530.01|21530.01|0
1645176010000|2022-02-18 09:20:10|21530.07|21530.07|21530.35|21530.35|21530.35|21530.35|21529.94|21529.94|0
1645176020000|2022-02-18 09:20:20|21530.24|21530.24|21530.24|21530.24|21530.24|21530.24|21530.24|21530.24|0
1645176030000|2022-02-18 09:20:30|21530.4|21530.4|21530.52|21530.52|21530.57|21530.57|21530.4|21530.4|0
1645176040000|2022-02-18 09:20:40|21530.32|21530.32|21530.36|21530.36|21530.46|21530.46|21530.32|21530.32|0
1645176050000|2022-02-18 09:20:50|21530.3|21530.3|21530.57|21530.57|21530.64|21530.64|21530.16|21530.16|0
1645176060000|2022-02-18 09:21:00|21530.5|21530.5|21530.1|21530.1|21530.5|21530.5|21529.75|21529.75|0
1645176070000|2022-02-18 09:21:10|21530.24|21530.24|21530.53|21530.53|21530.7|21530.7|21530.24|21530.24|0
1645176080000|2022-02-18 09:21:20|21530.64|21530.64|21530.74|21530.74|21530.74|21530.74|21530.48|21530.48|0
1645176090000|2022-02-18 09:21:30|21530.68|21530.68|21530.63|21530.63|21531.01|21531.01|21530.55|21530.55|0
1645176100000|2022-02-18 09:21:40|21530.84|21530.84|21531.03|21531.03|21531.03|21531.03|21530.77|21530.77|0
1645176110000|2022-02-18 09:21:50|21531.07|21531.07|21531|21531|21531.3|21531.3|21531|21531|0
1645176120000|2022-02-18 09:22:00|21530.92|21530.92|21530.74|21530.74|21530.98|21530.98|21530.7|21530.7|0
1645176130000|2022-02-18 09:22:10|21530.86|21530.86|21531.09|21531.09|21531.09|21531.09|21530.59|21530.59|0
1645176140000|2022-02-18 09:22:20|21531.01|21531.01|21531.26|21531.26|21531.33|21531.33|21531.01|21531.01|0
1645176150000|2022-02-18 09:22:30|21531.31|21531.31|21531.56|21531.56|21531.67|21531.67|21531.31|21531.31|0
1645176160000|2022-02-18 09:22:40|21531.45|21531.45|21531.09|21531.09|21531.45|21531.45|21531.05|21531.05|0
1645176170000|2022-02-18 09:22:50|21531.13|21531.13|21530.19|21530.19|21531.14|21531.14|21530.19|21530.19|0
1645176180000|2022-02-18 09:23:00|21529.97|21529.97|21529.19|21529.19|21529.97|21529.97|21529.19|21529.19|0
1645176190000|2022-02-18 09:23:10|21528.99|21528.99|21528.9|21528.9|21529.06|21529.06|21528.68|21528.68|0
1645176200000|2022-02-18 09:23:20|21528.69|21528.69|21528.84|21528.84|21528.84|21528.84|21528.69|21528.69|0
1645176210000|2022-02-18 09:23:30|21528.74|21528.74|21529.73|21529.73|21529.73|21529.73|21528.74|21528.74|0
1645176220000|2022-02-18 09:23:40|21529.59|21529.59|21529.2|21529.2|21529.59|21529.59|21529.2|21529.2|0
1645176230000|2022-02-18 09:23:50|21529.35|21529.35|21529.4|21529.4|21529.4|21529.4|21529.19|21529.19|0
1645176240000|2022-02-18 09:24:00|21529.55|21529.55|21529.69|21529.69|21529.76|21529.76|21529.51|21529.51|0
1645176250000|2022-02-18 09:24:10|21529.75|21529.75|21529.37|21529.37|21529.75|21529.75|21529.05|21529.05|0
1645176260000|2022-02-18 09:24:20|21529.44|21529.44|21529.14|21529.14|21529.45|21529.45|21529.14|21529.14|0
1645176270000|2022-02-18 09:24:30|21529.08|21529.08|21528.65|21528.65|21529.19|21529.19|21528.45|21528.45|0
1645176280000|2022-02-18 09:24:40|21528.6|21528.6|21528.36|21528.36|21528.6|21528.6|21528.22|21528.22|0
1645176290000|2022-02-18 09:24:50|21528.29|21528.29|21527.93|21527.93|21528.5|21528.5|21527.93|21527.93|0
1645176300000|2022-02-18 09:25:00|21528.07|21528.07|21527.71|21527.71|21528.07|21528.07|21527.65|21527.65|0
1645176310000|2022-02-18 09:25:10|21527.65|21527.65|21528.42|21528.42|21528.47|21528.47|21527.65|21527.65|0
1645176320000|2022-02-18 09:25:20|21528.34|21528.34|21528.74|21528.74|21528.82|21528.82|21528.34|21528.34|0
1645176330000|2022-02-18 09:25:30|21528.5|21528.5|21528.02|21528.02|21528.5|21528.5|21527.96|21527.96|0
1645176340000|2022-02-18 09:25:40|21527.89|21527.89|21528.07|21528.07|21528.36|21528.36|21527.89|21527.89|0
1645176350000|2022-02-18 09:25:50|21528.18|21528.18|21528.43|21528.43|21528.47|21528.47|21528.11|21528.11|0
1645176360000|2022-02-18 09:26:00|21528.47|21528.47|21528.7|21528.7|21528.8|21528.8|21528.47|21528.47|0
1645176370000|2022-02-18 09:26:10|21528.72|21528.72|21528.77|21528.77|21528.77|21528.77|21528.66|21528.66|0
1645176380000|2022-02-18 09:26:20|21528.63|21528.63|21528.88|21528.88|21529.07|21529.07|21528.63|21528.63|0
1645176390000|2022-02-18 09:26:30|21528.98|21528.98|21529.46|21529.46|21529.59|21529.59|21528.98|21528.98|0
1645176400000|2022-02-18 09:26:40|21529.39|21529.39|21529.38|21529.38|21529.54|21529.54|21529.38|21529.38|0
1645176410000|2022-02-18 09:26:50|21529.46|21529.46|21529.61|21529.61|21529.61|21529.61|21529.46|21529.46|0
1645176420000|2022-02-18 09:27:00|21529.77|21529.77|21529.68|21529.68|21530.37|21530.37|21529.31|21529.31|0
1645176430000|2022-02-18 09:27:10|21529.63|21529.63|21529.99|21529.99|21530.04|21530.04|21529.46|21529.46|0
1645176440000|2022-02-18 09:27:20|21530.09|21530.09|21530.31|21530.31|21530.31|21530.31|21530.06|21530.06|0
1645176450000|2022-02-18 09:27:30|21530.37|21530.37|21531.24|21531.24|21531.31|21531.31|21530.31|21530.31|0
1645176460000|2022-02-18 09:27:40|21531.1|21531.1|21533.26|21533.26|21533.34|21533.34|21531.1|21531.1|0
1645176470000|2022-02-18 09:27:50|21533.31|21533.31|21536.82|21536.82|21536.96|21536.96|21533.31|21533.31|0
1645176480000|2022-02-18 09:28:00|21536.81|21536.81|21538.91|21538.91|21538.91|21538.91|21536.81|21536.81|0
1645176490000|2022-02-18 09:28:10|21539.04|21539.04|21538.76|21538.76|21539.5|21539.5|21538.76|21538.76|0
1645176500000|2022-02-18 09:28:20|21538.83|21538.83|21539.69|21539.69|21539.79|21539.79|21538.78|21538.78|0
1645176510000|2022-02-18 09:28:30|21539.55|21539.55|21540.21|21540.21|21540.34|21540.34|21539.55|21539.55|0
1645176520000|2022-02-18 09:28:40|21539.92|21539.92|21539.64|21539.64|21539.92|21539.92|21539.55|21539.55|0
1645176530000|2022-02-18 09:28:50|21539.58|21539.58|21539.65|21539.65|21539.73|21539.73|21539.5|21539.5|0
1645176540000|2022-02-18 09:29:00|21539.7|21539.7|21540.35|21540.35|21540.47|21540.47|21539.5|21539.5|0
1645176550000|2022-02-18 09:29:10|21540.33|21540.33|21540.39|21540.39|21540.39|21540.39|21540.33|21540.33|0
1645176560000|2022-02-18 09:29:20|21538.9|21538.9|21539.24|21539.24|21539.28|21539.28|21538.79|21538.79|0
1645176570000|2022-02-18 09:29:30|21539.17|21539.17|21539.67|21539.67|21539.75|21539.75|21539.15|21539.15|0
1645176580000|2022-02-18 09:29:40|21539.82|21539.82|21538.2|21538.2|21539.82|21539.82|21538.05|21538.05|0
1645176590000|2022-02-18 09:29:50|21538.08|21538.08|21537.74|21537.74|21538.28|21538.28|21537.74|21537.74|0
1645176600000|2022-02-18 09:30:00|21537.81|21537.81|21536.2|21536.2|21537.81|21537.81|21536.04|21536.04|0
1645176610000|2022-02-18 09:30:10|21536.25|21536.25|21535.97|21535.97|21536.36|21536.36|21535.9|21535.9|0
1645176620000|2022-02-18 09:30:20|21536.01|21536.01|21534.87|21534.87|21536.01|21536.01|21534.87|21534.87|0
1645176630000|2022-02-18 09:30:30|21535|21535|21534.83|21534.83|21535|21535|21534.48|21534.48|0
1645176640000|2022-02-18 09:30:40|21534.85|21534.85|21534.33|21534.33|21535.37|21535.37|21534.33|21534.33|0
1645176650000|2022-02-18 09:30:50|21534.4|21534.4|21530.35|21530.35|21534.4|21534.4|21530.28|21530.28|0
1645176660000|2022-02-18 09:31:00|21530.29|21530.29|21530.69|21530.69|21530.77|21530.77|21530.29|21530.29|0
1645176670000|2022-02-18 09:31:10|21530.8|21530.8|21530.82|21530.82|21530.83|21530.83|21530.66|21530.66|0
1645176680000|2022-02-18 09:31:20|21530.87|21530.87|21531.21|21531.21|21531.21|21531.21|21530.82|21530.82|0
1645176690000|2022-02-18 09:31:30|21531.24|21531.24|21531.85|21531.85|21531.85|21531.85|21531.24|21531.24|0
1645176700000|2022-02-18 09:31:40|21531.91|21531.91|21524.83|21524.83|21532.22|21532.22|21524.83|21524.83|0
1645176710000|2022-02-18 09:31:50|21524.77|21524.77|21525.65|21525.65|21526.06|21526.06|21524.77|21524.77|0
1645176720000|2022-02-18 09:32:00|21525.6|21525.6|21524.59|21524.59|21525.6|21525.6|21524.24|21524.24|0
1645176730000|2022-02-18 09:32:10|21524.51|21524.51|21520.78|21520.78|21524.87|21524.87|21520.72|21520.72|0
1645176740000|2022-02-18 09:32:20|21520.87|21520.87|21520.83|21520.83|21520.95|21520.95|21520.79|21520.79|0
1645176750000|2022-02-18 09:32:30|21520.77|21520.77|21520.58|21520.58|21520.77|21520.77|21520.56|21520.56|0
1645176760000|2022-02-18 09:32:40|21520.52|21520.52|21521.12|21521.12|21521.2|21521.2|21520.45|21520.45|0
1645176770000|2022-02-18 09:32:50|21520.92|21520.92|21521.08|21521.08|21521.16|21521.16|21520.83|21520.83|0
1645176780000|2022-02-18 09:33:00|21521.2|21521.2|21520.65|21520.65|21521.2|21521.2|21520.56|21520.56|0
1645176790000|2022-02-18 09:33:10|21520.5|21520.5|21520.65|21520.65|21520.8|21520.8|21520.45|21520.45|0
1645176800000|2022-02-18 09:33:20|21520.62|21520.62|21519.88|21519.88|21520.62|21520.62|21519.82|21519.82|0
1645176810000|2022-02-18 09:33:30|21519.77|21519.77|21519.34|21519.34|21519.77|21519.77|21519.34|21519.34|0
1645176820000|2022-02-18 09:33:40|21518.97|21518.97|21519.14|21519.14|21519.14|21519.14|21518.97|21518.97|0
1645176830000|2022-02-18 09:33:50|21519.32|21519.32|21519.46|21519.46|21519.46|21519.46|21519.32|21519.32|0
1645176840000|2022-02-18 09:34:00|21519.59|21519.59|21519.53|21519.53|21519.82|21519.82|21519.4|21519.4|0
1645176850000|2022-02-18 09:34:10|21519.73|21519.73|21519.8|21519.8|21519.8|21519.8|21519.7|21519.7|0
1645176860000|2022-02-18 09:34:20|21519.95|21519.95|21520.28|21520.28|21520.36|21520.36|21519.95|21519.95|0
1645176870000|2022-02-18 09:34:30|21520.26|21520.26|21520.39|21520.39|21520.44|21520.44|21520.14|21520.14|0
1645176880000|2022-02-18 09:34:40|21520.36|21520.36|21520|21520|21520.36|21520.36|21519.94|21519.94|0
1645176890000|2022-02-18 09:34:50|21519.56|21519.56|21519.65|21519.65|21519.69|21519.69|21519.56|21519.56|0
1645176900000|2022-02-18 09:35:00|21519.38|21519.38|21520.04|21520.04|21520.04|21520.04|21519.16|21519.16|0
1645176910000|2022-02-18 09:35:10|21520.01|21520.01|21520.51|21520.51|21520.65|21520.65|21519.93|21519.93|0
1645176920000|2022-02-18 09:35:20|21520.49|21520.49|21520.81|21520.81|21520.81|21520.81|21520.43|21520.43|0
1645176930000|2022-02-18 09:35:30|21520.89|21520.89|21522.5|21522.5|21522.5|21522.5|21520.89|21520.89|0
1645176940000|2022-02-18 09:35:40|21522.45|21522.45|21522.36|21522.36|21522.52|21522.52|21521.92|21521.92|0
1645176950000|2022-02-18 09:35:50|21522.4|21522.4|21522.16|21522.16|21522.45|21522.45|21522.16|21522.16|0
1645176960000|2022-02-18 09:36:00|21522.29|21522.29|21523.07|21523.07|21523.07|21523.07|21522.29|21522.29|0
1645176970000|2022-02-18 09:36:10|21522.97|21522.97|21523.54|21523.54|21523.54|21523.54|21522.97|21522.97|0
1645176980000|2022-02-18 09:36:20|21523.4|21523.4|21523.45|21523.45|21523.79|21523.79|21523.4|21523.4|0
1645176990000|2022-02-18 09:36:30|21523.75|21523.75|21523.65|21523.65|21523.82|21523.82|21523.65|21523.65|0
1645177000000|2022-02-18 09:36:40|21523.63|21523.63|21524.6|21524.6|21524.7|21524.7|21523.63|21523.63|0
1645177010000|2022-02-18 09:36:50|21524.73|21524.73|21524.75|21524.75|21524.84|21524.84|21524.62|21524.62|0
1645177020000|2022-02-18 09:37:00|21524.82|21524.82|21524.66|21524.66|21524.82|21524.82|21524.46|21524.46|0
1645177030000|2022-02-18 09:37:10|21524.72|21524.72|21525.01|21525.01|21525.19|21525.19|21524.72|21524.72|0
1645177040000|2022-02-18 09:37:20|21524.91|21524.91|21524.92|21524.92|21524.99|21524.99|21524.72|21524.72|0
1645177050000|2022-02-18 09:37:30|21524.96|21524.96|21525.22|21525.22|21525.34|21525.34|21524.96|21524.96|0
1645177060000|2022-02-18 09:37:40|21525.29|21525.29|21525.01|21525.01|21525.35|21525.35|21525.01|21525.01|0
1645177070000|2022-02-18 09:37:50|21525.03|21525.03|21525|21525|21525.1|21525.1|21524.93|21524.93|0
1645177080000|2022-02-18 09:38:00|21525.05|21525.05|21525.38|21525.38|21525.53|21525.53|21525.05|21525.05|0
1645177090000|2022-02-18 09:38:10|21525.43|21525.43|21525.36|21525.36|21525.43|21525.43|21525.1|21525.1|0
1645177100000|2022-02-18 09:38:20|21525.53|21525.53|21526.08|21526.08|21526.13|21526.13|21525.53|21525.53|0
1645177110000|2022-02-18 09:38:30|21526.29|21526.29|21526.2|21526.2|21526.83|21526.83|21526.11|21526.11|0
1645177120000|2022-02-18 09:38:40|21526.18|21526.18|21526.25|21526.25|21526.25|21526.25|21526.06|21526.06|0
1645177130000|2022-02-18 09:38:50|21526.2|21526.2|21526.25|21526.25|21526.25|21526.25|21526.14|21526.14|0
1645177140000|2022-02-18 09:39:00|21526.16|21526.16|21525.66|21525.66|21526.16|21526.16|21525.66|21525.66|0
1645177150000|2022-02-18 09:39:10|21525.84|21525.84|21525.89|21525.89|21526|21526|21525.84|21525.84|0
1645177160000|2022-02-18 09:39:20|21525.99|21525.99|21525.71|21525.71|21526.04|21526.04|21525.47|21525.47|0
1645177170000|2022-02-18 09:39:30|21525.78|21525.78|21526.04|21526.04|21526.04|21526.04|21525.78|21525.78|0
1645177180000|2022-02-18 09:39:40|21525.95|21525.95|21527.02|21527.02|21527.02|21527.02|21525.95|21525.95|0
1645177190000|2022-02-18 09:39:50|21526.81|21526.81|21526.78|21526.78|21526.91|21526.91|21526.77|21526.77|0
1645177200000|2022-02-18 09:40:00|21526.83|21526.83|21526.98|21526.98|21527.13|21527.13|21526.83|21526.83|0
1645177210000|2022-02-18 09:40:10|21526.84|21526.84|21527.87|21527.87|21527.87|21527.87|21526.84|21526.84|0
1645177220000|2022-02-18 09:40:20|21527.92|21527.92|21528.98|21528.98|21529|21529|21527.92|21527.92|0
1645177230000|2022-02-18 09:40:30|21529.19|21529.19|21530.34|21530.34|21530.34|21530.34|21529.19|21529.19|0
1645177240000|2022-02-18 09:40:40|21530.41|21530.41|21530.79|21530.79|21531.04|21531.04|21530.41|21530.41|0
1645177250000|2022-02-18 09:40:50|21530.57|21530.57|21530.83|21530.83|21531.03|21531.03|21530.57|21530.57|0
1645177260000|2022-02-18 09:41:00|21530.75|21530.75|21530.71|21530.71|21530.75|21530.75|21530.65|21530.65|0
1645177270000|2022-02-18 09:41:10|21530.76|21530.76|21530.7|21530.7|21530.76|21530.76|21530.7|21530.7|0
1645177280000|2022-02-18 09:41:20|21530.92|21530.92|21531.26|21531.26|21531.26|21531.26|21530.82|21530.82|0
1645177290000|2022-02-18 09:41:30|21531.4|21531.4|21531.61|21531.61|21531.61|21531.61|21531.35|21531.35|0
1645177300000|2022-02-18 09:41:40|21531.67|21531.67|21531.59|21531.59|21531.67|21531.67|21531.59|21531.59|0
1645177310000|2022-02-18 09:41:50|21531.66|21531.66|21531.96|21531.96|21531.96|21531.96|21531.66|21531.66|0
1645177320000|2022-02-18 09:42:00|21531.98|21531.98|21532.13|21532.13|21532.39|21532.39|21531.98|21531.98|0
1645177330000|2022-02-18 09:42:10|21532.29|21532.29|21532.73|21532.73|21532.73|21532.73|21532.29|21532.29|0
1645177340000|2022-02-18 09:42:20|21532.91|21532.91|21533.31|21533.31|21533.31|21533.31|21532.72|21532.72|0
1645177350000|2022-02-18 09:42:30|21533.41|21533.41|21533.55|21533.55|21533.68|21533.68|21533.41|21533.41|0
1645177360000|2022-02-18 09:42:40|21533.62|21533.62|21533.53|21533.53|21533.62|21533.62|21533.53|21533.53|0
1645177370000|2022-02-18 09:42:50|21533.64|21533.64|21534.01|21534.01|21534.16|21534.16|21533.58|21533.58|0
1645177380000|2022-02-18 09:43:00|21534.07|21534.07|21534.13|21534.13|21534.13|21534.13|21534.06|21534.06|0
1645177390000|2022-02-18 09:43:10|21534.07|21534.07|21534.11|21534.11|21534.11|21534.11|21533.94|21533.94|0
1645177400000|2022-02-18 09:43:20|21534.06|21534.06|21534.49|21534.49|21534.49|21534.49|21534.06|21534.06|0
1645177410000|2022-02-18 09:43:30|21534.62|21534.62|21534.62|21534.62|21534.62|21534.62|21534.55|21534.55|0
1645177420000|2022-02-18 09:43:40|21534.57|21534.57|21535.39|21535.39|21535.39|21535.39|21534.37|21534.37|0
1645177430000|2022-02-18 09:43:50|21535.46|21535.46|21535.98|21535.98|21535.98|21535.98|21535.46|21535.46|0
1645177440000|2022-02-18 09:44:00|21536.05|21536.05|21536.16|21536.16|21536.58|21536.58|21536.05|21536.05|0
1645177450000|2022-02-18 09:44:10|21536.14|21536.14|21536.12|21536.12|21536.16|21536.16|21536.07|21536.07|0
1645177460000|2022-02-18 09:44:20|21536.21|21536.21|21536.28|21536.28|21536.28|21536.28|21535.93|21535.93|0
1645177470000|2022-02-18 09:44:30|21536.39|21536.39|21536.49|21536.49|21536.49|21536.49|21536.27|21536.27|0
1645177480000|2022-02-18 09:44:40|21536.45|21536.45|21536.94|21536.94|21536.94|21536.94|21536.45|21536.45|0
1645177490000|2022-02-18 09:44:50|21536.91|21536.91|21537.01|21537.01|21537.01|21537.01|21536.84|21536.84|0
1645177500000|2022-02-18 09:45:00|21536.91|21536.91|21536.57|21536.57|21536.91|21536.91|21536.57|21536.57|0
1645177510000|2022-02-18 09:45:10|21536.66|21536.66|21537.01|21537.01|21537.24|21537.24|21536.66|21536.66|0
1645177520000|2022-02-18 09:45:20|21537.19|21537.19|21537.19|21537.19|21537.19|21537.19|21537.12|21537.12|0
1645177530000|2022-02-18 09:45:30|21537.26|21537.26|21537.19|21537.19|21537.26|21537.26|21537.14|21537.14|0
1645177540000|2022-02-18 09:45:40|21537.28|21537.28|21537.64|21537.64|21537.75|21537.75|21537.28|21537.28|0
1645177550000|2022-02-18 09:45:50|21537.57|21537.57|21537.46|21537.46|21537.57|21537.57|21537.35|21537.35|0
1645177560000|2022-02-18 09:46:00|21537.52|21537.52|21537.63|21537.63|21537.63|21537.63|21537.5|21537.5|0
1645177570000|2022-02-18 09:46:10|21537.82|21537.82|21537.05|21537.05|21537.82|21537.82|21537.05|21537.05|0
1645177580000|2022-02-18 09:46:20|21537.03|21537.03|21537.06|21537.06|21537.2|21537.2|21536.66|21536.66|0
1645177590000|2022-02-18 09:46:30|21537.25|21537.25|21537|21537|21537.48|21537.48|21536.68|21536.68|0
1645177600000|2022-02-18 09:46:40|21536.97|21536.97|21536.79|21536.79|21537.03|21537.03|21536.79|21536.79|0
1645177610000|2022-02-18 09:46:50|21536.97|21536.97|21537.35|21537.35|21537.35|21537.35|21536.97|21536.97|0
1645177620000|2022-02-18 09:47:00|21537.21|21537.21|21536.64|21536.64|21537.21|21537.21|21536.64|21536.64|0
1645177630000|2022-02-18 09:47:10|21536.76|21536.76|21537.17|21537.17|21537.17|21537.17|21536.76|21536.76|0
1645177640000|2022-02-18 09:47:20|21537.29|21537.29|21537.57|21537.57|21537.68|21537.68|21537.29|21537.29|0
1645177650000|2022-02-18 09:47:30|21537.66|21537.66|21537.76|21537.76|21537.82|21537.82|21537.6|21537.6|0
1645177660000|2022-02-18 09:47:40|21537.81|21537.81|21537.81|21537.81|21537.9|21537.9|21537.62|21537.62|0
1645177670000|2022-02-18 09:47:50|21537.75|21537.75|21537.71|21537.71|21537.85|21537.85|21537.71|21537.71|0
1645177680000|2022-02-18 09:48:00|21537.86|21537.86|21538.12|21538.12|21538.23|21538.23|21537.86|21537.86|0
1645177690000|2022-02-18 09:48:10|21538.03|21538.03|21538.12|21538.12|21538.12|21538.12|21537.59|21537.59|0
1645177700000|2022-02-18 09:48:20|21538.15|21538.15|21538.09|21538.09|21538.15|21538.15|21538.09|21538.09|0
1645177710000|2022-02-18 09:48:30|21538.15|21538.15|21537.3|21537.3|21538.15|21538.15|21537.3|21537.3|0
1645177720000|2022-02-18 09:48:40|21537.14|21537.14|21537.58|21537.58|21537.58|21537.58|21537.14|21537.14|0
1645177730000|2022-02-18 09:48:50|21537.44|21537.44|21537.41|21537.41|21537.49|21537.49|21537.34|21537.34|0
1645177740000|2022-02-18 09:49:00|21537.44|21537.44|21538.21|21538.21|21538.22|21538.22|21537.35|21537.35|0
1645177750000|2022-02-18 09:49:10|21538.25|21538.25|21538.61|21538.61|21538.61|21538.61|21538.25|21538.25|0
1645177760000|2022-02-18 09:49:20|21538.51|21538.51|21538.82|21538.82|21538.82|21538.82|21538.4|21538.4|0
1645177770000|2022-02-18 09:49:30|21538.88|21538.88|21538.99|21538.99|21538.99|21538.99|21538.77|21538.77|0
1645177780000|2022-02-18 09:49:40|21538.92|21538.92|21539.04|21539.04|21539.16|21539.16|21538.92|21538.92|0
1645177790000|2022-02-18 09:49:50|21539.09|21539.09|21539.09|21539.09|21539.09|21539.09|21539.09|21539.09|0
1645177800000|2022-02-18 09:50:00|21538.86|21538.86|21539.35|21539.35|21539.35|21539.35|21538.71|21538.71|0
1645177810000|2022-02-18 09:50:10|21539.29|21539.29|21539.51|21539.51|21539.51|21539.51|21539.29|21539.29|0
1645177820000|2022-02-18 09:50:20|21539.6|21539.6|21539.43|21539.43|21539.77|21539.77|21539.39|21539.39|0
1645177830000|2022-02-18 09:50:30|21539.37|21539.37|21539.26|21539.26|21539.42|21539.42|21539.25|21539.25|0
1645177840000|2022-02-18 09:50:40|21539.21|21539.21|21539.43|21539.43|21539.43|21539.43|21539.21|21539.21|0
1645177850000|2022-02-18 09:50:50|21539.48|21539.48|21539.54|21539.54|21539.62|21539.62|21539.26|21539.26|0
1645177860000|2022-02-18 09:51:00|21539.39|21539.39|21538.98|21538.98|21539.39|21539.39|21538.98|21538.98|0
1645177870000|2022-02-18 09:51:10|21538.88|21538.88|21538.75|21538.75|21538.88|21538.88|21538.56|21538.56|0
1645177880000|2022-02-18 09:51:20|21538.99|21538.99|21538.85|21538.85|21538.99|21538.99|21538.83|21538.83|0
1645177890000|2022-02-18 09:51:30|21539.03|21539.03|21538.65|21538.65|21539.03|21539.03|21538.65|21538.65|0
1645177900000|2022-02-18 09:51:40|21538.6|21538.6|21539.26|21539.26|21539.3|21539.3|21538.6|21538.6|0
1645177910000|2022-02-18 09:51:50|21539.13|21539.13|21539.28|21539.28|21539.42|21539.42|21539.06|21539.06|0
1645177920000|2022-02-18 09:52:00|21539.36|21539.36|21540.44|21540.44|21540.44|21540.44|21539.36|21539.36|0
1645177930000|2022-02-18 09:52:10|21540.31|21540.31|21540.46|21540.46|21540.46|21540.46|21540.22|21540.22|0
1645177940000|2022-02-18 09:52:20|21540.52|21540.52|21541.02|21541.02|21541.02|21541.02|21540.34|21540.34|0
1645177950000|2022-02-18 09:52:30|21541.06|21541.06|21540.65|21540.65|21541.06|21541.06|21540.65|21540.65|0
1645177960000|2022-02-18 09:52:40|21540.49|21540.49|21540.66|21540.66|21540.66|21540.66|21540.23|21540.23|0
1645177970000|2022-02-18 09:52:50|21540.69|21540.69|21540.92|21540.92|21540.99|21540.99|21540.69|21540.69|0
1645177980000|2022-02-18 09:53:00|21540.58|21540.58|21540.33|21540.33|21540.62|21540.62|21540.26|21540.26|0
1645177990000|2022-02-18 09:53:10|21540.37|21540.37|21541.44|21541.44|21541.44|21541.44|21540.37|21540.37|0
1645178000000|2022-02-18 09:53:20|21541.37|21541.37|21541.21|21541.21|21541.37|21541.37|21541.21|21541.21|0
1645178010000|2022-02-18 09:53:30|21541.23|21541.23|21540.99|21540.99|21541.23|21541.23|21540.89|21540.89|0
1645178020000|2022-02-18 09:53:40|21541.01|21541.01|21540.6|21540.6|21541.01|21541.01|21540.6|21540.6|0
1645178030000|2022-02-18 09:53:50|21540.64|21540.64|21540.3|21540.3|21540.66|21540.66|21540.09|21540.09|0
1645178040000|2022-02-18 09:54:00|21540.08|21540.08|21543.66|21543.66|21543.66|21543.66|21540.08|21540.08|0
1645178050000|2022-02-18 09:54:10|21543.79|21543.79|21544.79|21544.79|21544.79|21544.79|21543.79|21543.79|0
1645178060000|2022-02-18 09:54:20|21544.86|21544.86|21544.66|21544.66|21545.12|21545.12|21544.59|21544.59|0
1645178070000|2022-02-18 09:54:30|21544.56|21544.56|21544.51|21544.51|21544.66|21544.66|21544.48|21544.48|0
1645178080000|2022-02-18 09:54:40|21544.48|21544.48|21545.62|21545.62|21545.62|21545.62|21544.48|21544.48|0
1645178090000|2022-02-18 09:54:50|21545.69|21545.69|21546.2|21546.2|21546.2|21546.2|21545.69|21545.69|0
1645178100000|2022-02-18 09:55:00|21546.31|21546.31|21547.44|21547.44|21547.63|21547.63|21546.31|21546.31|0
1645178110000|2022-02-18 09:55:10|21547.53|21547.53|21547.94|21547.94|21547.94|21547.94|21547.48|21547.48|0
1645178120000|2022-02-18 09:55:20|21547.97|21547.97|21548.81|21548.81|21548.81|21548.81|21547.97|21547.97|0
1645178130000|2022-02-18 09:55:30|21548.96|21548.96|21549.6|21549.6|21549.6|21549.6|21548.78|21548.78|0
1645178140000|2022-02-18 09:55:40|21549.66|21549.66|21551.99|21551.99|21551.99|21551.99|21549.66|21549.66|0
1645178150000|2022-02-18 09:55:50|21552.93|21552.93|21556.81|21556.81|21556.81|21556.81|21552.93|21552.93|0
1645178160000|2022-02-18 09:56:00|21557.12|21557.12|21561.08|21561.08|21561.08|21561.08|21557.12|21557.12|0
1645178170000|2022-02-18 09:56:10|21561.19|21561.19|21562.98|21562.98|21562.98|21562.98|21561.19|21561.19|0
1645178180000|2022-02-18 09:56:20|21563.12|21563.12|21563.03|21563.03|21563.63|21563.63|21563.03|21563.03|0
1645178190000|2022-02-18 09:56:30|21563.12|21563.12|21564.07|21564.07|21564.07|21564.07|21563.05|21563.05|0
1645178200000|2022-02-18 09:56:40|21564.03|21564.03|21564.35|21564.35|21564.35|21564.35|21563.91|21563.91|0
1645178210000|2022-02-18 09:56:50|21564.2|21564.2|21564.66|21564.66|21564.66|21564.66|21564.05|21564.05|0
1645178220000|2022-02-18 09:57:00|21564.72|21564.72|21564.57|21564.57|21564.89|21564.89|21563.93|21563.93|0
1645178230000|2022-02-18 09:57:10|21564.63|21564.63|21565.76|21565.76|21565.76|21565.76|21564.44|21564.44|0
1645178240000|2022-02-18 09:57:20|21565.55|21565.55|21566.35|21566.35|21566.35|21566.35|21565.55|21565.55|0
1645178250000|2022-02-18 09:57:30|21566.25|21566.25|21567.04|21567.04|21567.04|21567.04|21566.25|21566.25|0
1645178260000|2022-02-18 09:57:40|21567.13|21567.13|21565.12|21565.12|21567.7|21567.7|21565.11|21565.11|0
1645178270000|2022-02-18 09:57:50|21565.08|21565.08|21564.91|21564.91|21565.08|21565.08|21564.5|21564.5|0
1645178280000|2022-02-18 09:58:00|21564.84|21564.84|21565.62|21565.62|21565.79|21565.79|21564.84|21564.84|0
1645178290000|2022-02-18 09:58:10|21565.69|21565.69|21566.17|21566.17|21566.17|21566.17|21565.67|21565.67|0
1645178300000|2022-02-18 09:58:20|21566.13|21566.13|21566.52|21566.52|21566.52|21566.52|21566.06|21566.06|0
1645178310000|2022-02-18 09:58:30|21566.46|21566.46|21566.53|21566.53|21566.65|21566.65|21565.92|21565.92|0
1645178320000|2022-02-18 09:58:40|21566.41|21566.41|21567.95|21567.95|21568.19|21568.19|21566.41|21566.41|0
1645178330000|2022-02-18 09:58:50|21568.21|21568.21|21568.87|21568.87|21568.87|21568.87|21568.21|21568.21|0
1645178340000|2022-02-18 09:59:00|21568.84|21568.84|21569.28|21569.28|21569.37|21569.37|21568.56|21568.56|0
1645178350000|2022-02-18 09:59:10|21569.12|21569.12|21569.14|21569.14|21569.23|21569.23|21569.09|21569.09|0
1645178360000|2022-02-18 09:59:20|21569.33|21569.33|21569.33|21569.33|21569.45|21569.45|21569.22|21569.22|0
1645178370000|2022-02-18 09:59:30|21569.36|21569.36|21569.36|21569.36|21569.36|21569.36|21569.19|21569.19|0
1645178380000|2022-02-18 09:59:40|21569.32|21569.32|21569.28|21569.28|21569.64|21569.64|21569.28|21569.28|0
1645178390000|2022-02-18 09:59:50|21569.07|21569.07|21569.13|21569.13|21569.13|21569.13|21568.77|21568.77|0
1645178400000|2022-02-18 10:00:00|21569.1|21569.1|21570.05|21570.05|21570.05|21570.05|21568.92|21568.92|0
1645178410000|2022-02-18 10:00:10|21570.19|21570.19|21570.47|21570.47|21570.79|21570.79|21570.19|21570.19|0
1645178420000|2022-02-18 10:00:20|21570.62|21570.62|21570.74|21570.74|21570.85|21570.85|21570.49|21570.49|0
1645178430000|2022-02-18 10:00:30|21570.8|21570.8|21571.28|21571.28|21571.51|21571.51|21570.8|21570.8|0
1645178440000|2022-02-18 10:00:40|21571.12|21571.12|21571.03|21571.03|21571.12|21571.12|21570.77|21570.77|0
1645178450000|2022-02-18 10:00:50|21571.1|21571.1|21571.02|21571.02|21571.1|21571.1|21570.81|21570.81|0
1645178460000|2022-02-18 10:01:00|21570.93|21570.93|21571.81|21571.81|21571.81|21571.81|21570.93|21570.93|0
1645178470000|2022-02-18 10:01:10|21571.76|21571.76|21571.84|21571.84|21571.84|21571.84|21571.76|21571.76|0
1645178480000|2022-02-18 10:01:20|21571.87|21571.87|21571.56|21571.56|21571.87|21571.87|21571.5|21571.5|0
1645178490000|2022-02-18 10:01:30|21571.49|21571.49|21570.66|21570.66|21571.49|21571.49|21570.58|21570.58|0
1645178500000|2022-02-18 10:01:40|21570.41|21570.41|21569.57|21569.57|21570.46|21570.46|21569.34|21569.34|0
1645178510000|2022-02-18 10:01:50|21569.52|21569.52|21569.57|21569.57|21569.61|21569.61|21569.52|21569.52|0
1645178520000|2022-02-18 10:02:00|21569.67|21569.67|21568.43|21568.43|21570.03|21570.03|21568.3|21568.3|0
1645178530000|2022-02-18 10:02:10|21568.51|21568.51|21567.5|21567.5|21568.51|21568.51|21567.26|21567.26|0
1645178540000|2022-02-18 10:02:20|21567.61|21567.61|21567.55|21567.55|21567.74|21567.74|21567.48|21567.48|0
1645178550000|2022-02-18 10:02:30|21567.58|21567.58|21568.4|21568.4|21568.4|21568.4|21567.58|21567.58|0
1645178560000|2022-02-18 10:02:40|21568.46|21568.46|21568.65|21568.65|21568.78|21568.78|21568.46|21568.46|0
1645178570000|2022-02-18 10:02:50|21568.59|21568.59|21568.68|21568.68|21568.69|21568.69|21568.46|21568.46|0
1645178580000|2022-02-18 10:03:00|21568.43|21568.43|21568.92|21568.92|21568.98|21568.98|21568.27|21568.27|0
1645178590000|2022-02-18 10:03:10|21568.74|21568.74|21567.84|21567.84|21568.83|21568.83|21567.84|21567.84|0
1645178600000|2022-02-18 10:03:20|21567.92|21567.92|21569.13|21569.13|21569.13|21569.13|21567.89|21567.89|0
1645178610000|2022-02-18 10:03:30|21569.01|21569.01|21569.55|21569.55|21569.8|21569.8|21569.01|21569.01|0
1645178620000|2022-02-18 10:03:40|21569.44|21569.44|21569.36|21569.36|21569.67|21569.67|21569.36|21569.36|0
1645178630000|2022-02-18 10:03:50|21569.42|21569.42|21569.91|21569.91|21569.92|21569.92|21569.38|21569.38|0
1645178640000|2022-02-18 10:04:00|21569.93|21569.93|21570.43|21570.43|21570.69|21570.69|21569.93|21569.93|0
1645178650000|2022-02-18 10:04:10|21570.36|21570.36|21570.58|21570.58|21570.67|21570.67|21570.36|21570.36|0
1645178660000|2022-02-18 10:04:20|21570.72|21570.72|21570.66|21570.66|21570.79|21570.79|21570.48|21570.48|0
1645178670000|2022-02-18 10:04:30|21570.59|21570.59|21570.85|21570.85|21570.88|21570.88|21570.41|21570.41|0
1645178680000|2022-02-18 10:04:40|21570.91|21570.91|21571.37|21571.37|21571.66|21571.66|21570.67|21570.67|0
1645178690000|2022-02-18 10:04:50|21571.47|21571.47|21571.72|21571.72|21571.72|21571.72|21571.24|21571.24|0
1645178700000|2022-02-18 10:05:00|21571.69|21571.69|21571.14|21571.14|21571.69|21571.69|21570.93|21570.93|0
1645178710000|2022-02-18 10:05:10|21571.17|21571.17|21571.99|21571.99|21572.09|21572.09|21571.17|21571.17|0
1645178720000|2022-02-18 10:05:20|21571.86|21571.86|21572.14|21572.14|21572.4|21572.4|21571.77|21571.77|0
1645178730000|2022-02-18 10:05:30|21572.32|21572.32|21572.52|21572.52|21572.52|21572.52|21572.32|21572.32|0
1645178740000|2022-02-18 10:05:40|21572.49|21572.49|21572.67|21572.67|21572.67|21572.67|21572.49|21572.49|0
1645178750000|2022-02-18 10:05:50|21572.64|21572.64|21573.31|21573.31|21573.31|21573.31|21572.51|21572.51|0
1645178760000|2022-02-18 10:06:00|21573.37|21573.37|21573.28|21573.28|21573.47|21573.47|21573.19|21573.19|0
1645178770000|2022-02-18 10:06:10|21573.46|21573.46|21573.73|21573.73|21573.85|21573.85|21573.32|21573.32|0
1645178780000|2022-02-18 10:06:20|21573.87|21573.87|21574.09|21574.09|21574.09|21574.09|21573.83|21573.83|0
1645178790000|2022-02-18 10:06:30|21574.01|21574.01|21573.73|21573.73|21574.01|21574.01|21573.67|21573.67|0
1645178800000|2022-02-18 10:06:40|21573.71|21573.71|21573.63|21573.63|21573.71|21573.71|21573.18|21573.18|0
1645178810000|2022-02-18 10:06:50|21573.54|21573.54|21573.72|21573.72|21573.8|21573.8|21573.27|21573.27|0
1645178820000|2022-02-18 10:07:00|21573.69|21573.69|21573.48|21573.48|21573.69|21573.69|21573.48|21573.48|0
1645178830000|2022-02-18 10:07:10|21573.37|21573.37|21573.18|21573.18|21573.5|21573.5|21573.18|21573.18|0
1645178840000|2022-02-18 10:07:20|21572.82|21572.82|21571.94|21571.94|21572.91|21572.91|21571.87|21571.87|0
1645178850000|2022-02-18 10:07:30|21571.85|21571.85|21571.93|21571.93|21571.96|21571.96|21571.79|21571.79|0
1645178860000|2022-02-18 10:07:40|21572.11|21572.11|21571.59|21571.59|21572.11|21572.11|21571.59|21571.59|0
1645178870000|2022-02-18 10:07:50|21571.65|21571.65|21571.15|21571.15|21571.94|21571.94|21571.15|21571.15|0
1645178880000|2022-02-18 10:08:00|21571.11|21571.11|21570.12|21570.12|21571.34|21571.34|21570.12|21570.12|0
1645178890000|2022-02-18 10:08:10|21570.1|21570.1|21569.37|21569.37|21570.1|21570.1|21569.11|21569.11|0
1645178900000|2022-02-18 10:08:20|21569.48|21569.48|21569.42|21569.42|21569.48|21569.48|21569.09|21569.09|0
1645178910000|2022-02-18 10:08:30|21569.37|21569.37|21568.8|21568.8|21569.37|21569.37|21568.8|21568.8|0
1645178920000|2022-02-18 10:08:40|21568.75|21568.75|21568.55|21568.55|21568.77|21568.77|21568.55|21568.55|0
1645178930000|2022-02-18 10:08:50|21568.46|21568.46|21568.22|21568.22|21568.46|21568.46|21568.22|21568.22|0
1645178940000|2022-02-18 10:09:00|21568.29|21568.29|21568.65|21568.65|21568.69|21568.69|21568.13|21568.13|0
1645178950000|2022-02-18 10:09:10|21568.41|21568.41|21567.98|21567.98|21568.41|21568.41|21567.98|21567.98|0
1645178960000|2022-02-18 10:09:20|21567.87|21567.87|21568|21568|21568|21568|21567.87|21567.87|0
1645178970000|2022-02-18 10:09:30|21567.97|21567.97|21567.94|21567.94|21567.97|21567.97|21567.89|21567.89|0
1645178980000|2022-02-18 10:09:40|21567.8|21567.8|21567.88|21567.88|21567.88|21567.88|21567.41|21567.41|0
1645178990000|2022-02-18 10:09:50|21567.81|21567.81|21568.59|21568.59|21568.8|21568.8|21567.81|21567.81|0
1645179000000|2022-02-18 10:10:00|21568.48|21568.48|21568.65|21568.65|21568.65|21568.65|21568.35|21568.35|0
1645179010000|2022-02-18 10:10:10|21568.57|21568.57|21567.88|21567.88|21568.61|21568.61|21567.88|21567.88|0
1645179020000|2022-02-18 10:10:20|21568.02|21568.02|21567.79|21567.79|21568.22|21568.22|21567.67|21567.67|0
1645179030000|2022-02-18 10:10:30|21567.64|21567.64|21567.66|21567.66|21567.76|21567.76|21567.64|21567.64|0
1645179040000|2022-02-18 10:10:40|21567.56|21567.56|21568.23|21568.23|21568.23|21568.23|21567.47|21567.47|0
1645179050000|2022-02-18 10:10:50|21568.3|21568.3|21567.76|21567.76|21568.53|21568.53|21567.76|21567.76|0
1645179060000|2022-02-18 10:11:00|21567.74|21567.74|21567.96|21567.96|21567.96|21567.96|21567.74|21567.74|0
1645179070000|2022-02-18 10:11:10|21568.03|21568.03|21568.08|21568.08|21568.28|21568.28|21567.96|21567.96|0
1645179080000|2022-02-18 10:11:20|21568.03|21568.03|21567.23|21567.23|21568.03|21568.03|21567.23|21567.23|0
1645179090000|2022-02-18 10:11:30|21567.16|21567.16|21567.46|21567.46|21567.46|21567.46|21567.02|21567.02|0
1645179100000|2022-02-18 10:11:40|21567.41|21567.41|21567.07|21567.07|21567.41|21567.41|21567.07|21567.07|0
1645179110000|2022-02-18 10:11:50|21567.01|21567.01|21567.31|21567.31|21567.42|21567.42|21567.01|21567.01|0
1645179120000|2022-02-18 10:12:00|21567.45|21567.45|21568.89|21568.89|21568.95|21568.95|21567.45|21567.45|0
1645179130000|2022-02-18 10:12:10|21568.83|21568.83|21568.6|21568.6|21568.87|21568.87|21568.55|21568.55|0
1645179140000|2022-02-18 10:12:20|21568.71|21568.71|21569.19|21569.19|21569.19|21569.19|21568.71|21568.71|0
1645179150000|2022-02-18 10:12:30|21569.06|21569.06|21569.04|21569.04|21569.24|21569.24|21569.04|21569.04|0
1645179160000|2022-02-18 10:12:40|21569.26|21569.26|21569.1|21569.1|21569.26|21569.26|21569.1|21569.1|0
1645179170000|2022-02-18 10:12:50|21569.12|21569.12|21568.63|21568.63|21569.12|21569.12|21568.63|21568.63|0
1645179180000|2022-02-18 10:13:00|21568.54|21568.54|21568.47|21568.47|21568.54|21568.54|21568.47|21568.47|0
1645179190000|2022-02-18 10:13:10|21568.53|21568.53|21568.53|21568.53|21568.53|21568.53|21568.37|21568.37|0
1645179200000|2022-02-18 10:13:20|21568.38|21568.38|21568.44|21568.44|21568.44|21568.44|21568.38|21568.38|0
1645179210000|2022-02-18 10:13:30|21568.59|21568.59|21568.33|21568.33|21568.59|21568.59|21568.33|21568.33|0
1645179220000|2022-02-18 10:13:40|21568.42|21568.42|21568.53|21568.53|21568.53|21568.53|21568.33|21568.33|0
1645179230000|2022-02-18 10:13:50|21568.67|21568.67|21568.83|21568.83|21568.9|21568.9|21568.61|21568.61|0
1645179240000|2022-02-18 10:14:00|21568.77|21568.77|21568.18|21568.18|21568.89|21568.89|21568.18|21568.18|0
1645179250000|2022-02-18 10:14:10|21568.11|21568.11|21568.13|21568.13|21568.19|21568.19|21568.11|21568.11|0
1645179260000|2022-02-18 10:14:20|21567.87|21567.87|21568.19|21568.19|21568.19|21568.19|21567.87|21567.87|0
1645179270000|2022-02-18 10:14:30|21568.28|21568.28|21568.46|21568.46|21568.53|21568.53|21568.19|21568.19|0
1645179280000|2022-02-18 10:14:40|21568.71|21568.71|21568.49|21568.49|21568.73|21568.73|21568.31|21568.31|0
1645179290000|2022-02-18 10:14:50|21568.33|21568.33|21568.24|21568.24|21568.42|21568.42|21568.16|21568.16|0
1645179300000|2022-02-18 10:15:00|21568.21|21568.21|21568.02|21568.02|21568.24|21568.24|21568.02|21568.02|0
1645179310000|2022-02-18 10:15:10|21568.13|21568.13|21567.85|21567.85|21568.22|21568.22|21567.78|21567.78|0
1645179320000|2022-02-18 10:15:20|21567.64|21567.64|21567.54|21567.54|21567.64|21567.64|21567.29|21567.29|0
1645179330000|2022-02-18 10:15:30|21567.29|21567.29|21567.06|21567.06|21567.31|21567.31|21566.79|21566.79|0
1645179340000|2022-02-18 10:15:40|21567.23|21567.23|21566.74|21566.74|21567.23|21567.23|21566.49|21566.49|0
1645179350000|2022-02-18 10:15:50|21566.77|21566.77|21566.54|21566.54|21566.91|21566.91|21566.36|21566.36|0
1645179360000|2022-02-18 10:16:00|21566.66|21566.66|21567.05|21567.05|21567.24|21567.24|21566.5|21566.5|0
1645179370000|2022-02-18 10:16:10|21567.16|21567.16|21568.11|21568.11|21568.11|21568.11|21567.16|21567.16|0
1645179380000|2022-02-18 10:16:20|21568.14|21568.14|21569.2|21569.2|21569.38|21569.38|21568.14|21568.14|0
1645179390000|2022-02-18 10:16:30|21569.28|21569.28|21569.77|21569.77|21570.19|21570.19|21569.28|21569.28|0
1645179400000|2022-02-18 10:16:40|21569.89|21569.89|21569.56|21569.56|21569.93|21569.93|21569.56|21569.56|0
1645179410000|2022-02-18 10:16:50|21569.59|21569.59|21569.39|21569.39|21569.87|21569.87|21569.39|21569.39|0
1645179420000|2022-02-18 10:17:00|21569.33|21569.33|21569.78|21569.78|21569.78|21569.78|21569.33|21569.33|0
1645179430000|2022-02-18 10:17:10|21569.66|21569.66|21569.76|21569.76|21570.05|21570.05|21569.66|21569.66|0
1645179440000|2022-02-18 10:17:20|21569.58|21569.58|21569.97|21569.97|21570.16|21570.16|21569.47|21569.47|0
1645179450000|2022-02-18 10:17:30|21570.23|21570.23|21569.85|21569.85|21570.51|21570.51|21569.56|21569.56|0
1645179460000|2022-02-18 10:17:40|21569.77|21569.77|21570.55|21570.55|21570.55|21570.55|21569.77|21569.77|0
1645179470000|2022-02-18 10:17:50|21570.67|21570.67|21570.42|21570.42|21570.67|21570.67|21570.37|21570.37|0
1645179480000|2022-02-18 10:18:00|21570.39|21570.39|21570.64|21570.64|21570.71|21570.71|21570.39|21570.39|0
1645179490000|2022-02-18 10:18:10|21570.86|21570.86|21570.6|21570.6|21570.86|21570.86|21570.51|21570.51|0
1645179500000|2022-02-18 10:18:20|21570.73|21570.73|21571.27|21571.27|21571.33|21571.33|21570.62|21570.62|0
1645179510000|2022-02-18 10:18:30|21571.19|21571.19|21571.25|21571.25|21571.54|21571.54|21571.17|21571.17|0
1645179520000|2022-02-18 10:18:40|21571.3|21571.3|21571.77|21571.77|21571.84|21571.84|21571.3|21571.3|0
1645179530000|2022-02-18 10:18:50|21572.01|21572.01|21572.46|21572.46|21572.51|21572.51|21572.01|21572.01|0
1645179540000|2022-02-18 10:19:00|21572.58|21572.58|21573.66|21573.66|21573.66|21573.66|21572.58|21572.58|0
1645179550000|2022-02-18 10:19:10|21573.73|21573.73|21573.75|21573.75|21573.75|21573.75|21573.68|21573.68|0
1645179560000|2022-02-18 10:19:20|21573.83|21573.83|21573.82|21573.82|21574.17|21574.17|21573.82|21573.82|0
1645179570000|2022-02-18 10:19:30|21573.95|21573.95|21574.25|21574.25|21574.41|21574.41|21573.95|21573.95|0
1645179580000|2022-02-18 10:19:40|21574.18|21574.18|21573.85|21573.85|21574.18|21574.18|21573.85|21573.85|0
1645179590000|2022-02-18 10:19:50|21573.79|21573.79|21573.25|21573.25|21573.79|21573.79|21573.25|21573.25|0
1645179600000|2022-02-18 10:20:00|21573.21|21573.21|21573.5|21573.5|21573.54|21573.54|21573.09|21573.09|0
1645179610000|2022-02-18 10:20:10|21573.58|21573.58|21575.17|21575.17|21575.26|21575.26|21573.58|21573.58|0
1645179620000|2022-02-18 10:20:20|21575.02|21575.02|21575.24|21575.24|21575.24|21575.24|21574.97|21574.97|0
1645179630000|2022-02-18 10:20:30|21575.3|21575.3|21575.36|21575.36|21575.4|21575.4|21575.24|21575.24|0
1645179640000|2022-02-18 10:20:40|21575.42|21575.42|21575.39|21575.39|21575.42|21575.42|21575.27|21575.27|0
1645179650000|2022-02-18 10:20:50|21575.26|21575.26|21576.06|21576.06|21576.06|21576.06|21574.96|21574.96|0
1645179660000|2022-02-18 10:21:00|21575.9|21575.9|21575.55|21575.55|21575.9|21575.9|21575.26|21575.26|0
1645179670000|2022-02-18 10:21:10|21575.48|21575.48|21575.49|21575.49|21575.49|21575.49|21575.29|21575.29|0
1645179680000|2022-02-18 10:21:20|21575.42|21575.42|21575.37|21575.37|21575.42|21575.42|21575.31|21575.31|0
1645179690000|2022-02-18 10:21:30|21575.44|21575.44|21575.78|21575.78|21576.13|21576.13|21575.44|21575.44|0
1645179700000|2022-02-18 10:21:40|21575.91|21575.91|21575.71|21575.71|21576.03|21576.03|21575.71|21575.71|0
1645179710000|2022-02-18 10:21:50|21575.57|21575.57|21575.57|21575.57|21575.69|21575.69|21575.47|21575.47|0
1645179720000|2022-02-18 10:22:00|21575.53|21575.53|21575.41|21575.41|21575.53|21575.53|21575.21|21575.21|0
1645179730000|2022-02-18 10:22:10|21575.47|21575.47|21575.46|21575.46|21575.54|21575.54|21575.46|21575.46|0
1645179740000|2022-02-18 10:22:20|21575.3|21575.3|21574.82|21574.82|21575.36|21575.36|21574.74|21574.74|0
1645179750000|2022-02-18 10:22:30|21574.97|21574.97|21573.97|21573.97|21575.1|21575.1|21573.97|21573.97|0
1645179760000|2022-02-18 10:22:40|21574.25|21574.25|21573.93|21573.93|21574.25|21574.25|21573.87|21573.87|0
1645179770000|2022-02-18 10:22:50|21574|21574|21572.31|21572.31|21574.14|21574.14|21572.31|21572.31|0
1645179780000|2022-02-18 10:23:00|21572.09|21572.09|21572.57|21572.57|21572.67|21572.67|21572.09|21572.09|0
1645179790000|2022-02-18 10:23:10|21572.53|21572.53|21572.08|21572.08|21572.53|21572.53|21572.01|21572.01|0
1645179800000|2022-02-18 10:23:20|21571.88|21571.88|21571.91|21571.91|21572.06|21572.06|21571.7|21571.7|0
1645179810000|2022-02-18 10:23:30|21572.07|21572.07|21571.81|21571.81|21572.07|21572.07|21571.8|21571.8|0
1645179820000|2022-02-18 10:23:40|21571.74|21571.74|21571.79|21571.79|21571.82|21571.82|21571.74|21571.74|0
1645179830000|2022-02-18 10:23:50|21571.82|21571.82|21572.08|21572.08|21572.13|21572.13|21571.76|21571.76|0
1645179840000|2022-02-18 10:24:00|21571.98|21571.98|21572.08|21572.08|21572.15|21572.15|21571.83|21571.83|0
1645179850000|2022-02-18 10:24:10|21571.97|21571.97|21571.31|21571.31|21571.97|21571.97|21571.25|21571.25|0
1645179860000|2022-02-18 10:24:20|21571.26|21571.26|21571.11|21571.11|21571.26|21571.26|21571.11|21571.11|0
1645179870000|2022-02-18 10:24:30|21570.94|21570.94|21570.77|21570.77|21570.94|21570.94|21570.77|21570.77|0
1645179880000|2022-02-18 10:24:40|21570.88|21570.88|21570.61|21570.61|21570.88|21570.88|21570.59|21570.59|0
1645179890000|2022-02-18 10:24:50|21570.49|21570.49|21570.83|21570.83|21570.92|21570.92|21570.49|21570.49|0
1645179900000|2022-02-18 10:25:00|21570.75|21570.75|21570.51|21570.51|21570.83|21570.83|21570.37|21570.37|0
1645179910000|2022-02-18 10:25:10|21570.59|21570.59|21570.6|21570.6|21570.79|21570.79|21570.52|21570.52|0
1645179920000|2022-02-18 10:25:20|21570.73|21570.73|21570.69|21570.69|21570.73|21570.73|21570.49|21570.49|0
1645179930000|2022-02-18 10:25:30|21570.74|21570.74|21569.5|21569.5|21570.8|21570.8|21569.5|21569.5|0
1645179940000|2022-02-18 10:25:40|21569.46|21569.46|21570.18|21570.18|21570.44|21570.44|21569.46|21569.46|0
1645179950000|2022-02-18 10:25:50|21570.57|21570.57|21570.6|21570.6|21570.67|21570.67|21570.57|21570.57|0
1645179960000|2022-02-18 10:26:00|21570.67|21570.67|21570.83|21570.83|21571.15|21571.15|21570.62|21570.62|0
1645179970000|2022-02-18 10:26:10|21570.76|21570.76|21570.61|21570.61|21570.78|21570.78|21570.58|21570.58|0
1645179980000|2022-02-18 10:26:20|21570.75|21570.75|21571.22|21571.22|21571.3|21571.3|21570.75|21570.75|0
1645179990000|2022-02-18 10:26:30|21571.25|21571.25|21571.76|21571.76|21571.76|21571.76|21571.25|21571.25|0
1645180000000|2022-02-18 10:26:40|21571.8|21571.8|21572.4|21572.4|21572.4|21572.4|21571.8|21571.8|0
1645180010000|2022-02-18 10:26:50|21572.32|21572.32|21571.92|21571.92|21572.43|21572.43|21571.85|21571.85|0
1645180020000|2022-02-18 10:27:00|21571.71|21571.71|21571.61|21571.61|21571.71|21571.71|21571.58|21571.58|0
1645180030000|2022-02-18 10:27:10|21571.57|21571.57|21571.81|21571.81|21571.81|21571.81|21571.57|21571.57|0
1645180040000|2022-02-18 10:27:20|21571.77|21571.77|21571.25|21571.25|21572.7|21572.7|21571.25|21571.25|0
1645180050000|2022-02-18 10:27:30|21571.14|21571.14|21570.98|21570.98|21571.29|21571.29|21570.88|21570.88|0
1645180060000|2022-02-18 10:27:40|21570.92|21570.92|21570.53|21570.53|21571.05|21571.05|21570.53|21570.53|0
1645180070000|2022-02-18 10:27:50|21570.61|21570.61|21570.82|21570.82|21570.95|21570.95|21570.61|21570.61|0
1645180080000|2022-02-18 10:28:00|21570.77|21570.77|21570.67|21570.67|21570.94|21570.94|21570.63|21570.63|0
1645180090000|2022-02-18 10:28:10|21570.7|21570.7|21570.28|21570.28|21570.7|21570.7|21570.21|21570.21|0
1645180100000|2022-02-18 10:28:20|21570.2|21570.2|21570.47|21570.47|21570.47|21570.47|21570.11|21570.11|0
1645180110000|2022-02-18 10:28:30|21570.32|21570.32|21570.69|21570.69|21571.06|21571.06|21570.32|21570.32|0
1645180120000|2022-02-18 10:28:40|21570.61|21570.61|21570.63|21570.63|21570.7|21570.7|21570.61|21570.61|0
1645180130000|2022-02-18 10:28:50|21570.57|21570.57|21569.57|21569.57|21570.73|21570.73|21569.52|21569.52|0
1645180140000|2022-02-18 10:29:00|21569.48|21569.48|21569.22|21569.22|21569.48|21569.48|21568.66|21568.66|0
1645180150000|2022-02-18 10:29:10|21569.15|21569.15|21569.11|21569.11|21569.18|21569.18|21568.57|21568.57|0
1645180160000|2022-02-18 10:29:20|21569.07|21569.07|21569.3|21569.3|21569.3|21569.3|21569.04|21569.04|0
1645180170000|2022-02-18 10:29:30|21569.18|21569.18|21568.47|21568.47|21569.18|21569.18|21568.43|21568.43|0
1645180180000|2022-02-18 10:29:40|21568.54|21568.54|21567.48|21567.48|21568.54|21568.54|21567.48|21567.48|0
1645180190000|2022-02-18 10:29:50|21567.39|21567.39|21567.37|21567.37|21567.49|21567.49|21567.24|21567.24|0
1645180200000|2022-02-18 10:30:00|21567.26|21567.26|21565.61|21565.61|21567.26|21567.26|21565.61|21565.61|0
1645180210000|2022-02-18 10:30:10|21565.66|21565.66|21565.14|21565.14|21565.67|21565.67|21565.14|21565.14|0
1645180220000|2022-02-18 10:30:20|21564.88|21564.88|21565.02|21565.02|21565.02|21565.02|21564.7|21564.7|0
1645180230000|2022-02-18 10:30:30|21564.86|21564.86|21565.14|21565.14|21565.19|21565.19|21564.86|21564.86|0
1645180240000|2022-02-18 10:30:40|21565.07|21565.07|21564.53|21564.53|21565.07|21565.07|21564.53|21564.53|0
1645180250000|2022-02-18 10:30:50|21564.41|21564.41|21565.14|21565.14|21565.14|21565.14|21564.41|21564.41|0
1645180260000|2022-02-18 10:31:00|21564.97|21564.97|21563.97|21563.97|21564.97|21564.97|21563.97|21563.97|0
1645180270000|2022-02-18 10:31:10|21563.68|21563.68|21563.62|21563.62|21564.06|21564.06|21563.57|21563.57|0
1645180280000|2022-02-18 10:31:20|21563.66|21563.66|21563.61|21563.61|21563.98|21563.98|21563.57|21563.57|0
1645180290000|2022-02-18 10:31:30|21563.5|21563.5|21563.47|21563.47|21563.77|21563.77|21563.47|21563.47|0
1645180300000|2022-02-18 10:31:40|21563.41|21563.41|21564.21|21564.21|21564.4|21564.4|21563.36|21563.36|0
1645180310000|2022-02-18 10:31:50|21564.25|21564.25|21564.54|21564.54|21564.74|21564.74|21564.25|21564.25|0
1645180320000|2022-02-18 10:32:00|21564.61|21564.61|21564.63|21564.63|21564.88|21564.88|21564.49|21564.49|0
1645180330000|2022-02-18 10:32:10|21564.59|21564.59|21564.12|21564.12|21564.59|21564.59|21564.03|21564.03|0
1645180340000|2022-02-18 10:32:20|21564.38|21564.38|21564.16|21564.16|21564.38|21564.38|21564.16|21564.16|0
1645180350000|2022-02-18 10:32:30|21564.28|21564.28|21564.53|21564.53|21564.53|21564.53|21564.03|21564.03|0
1645180360000|2022-02-18 10:32:40|21564.6|21564.6|21564.98|21564.98|21565.09|21565.09|21564.6|21564.6|0
1645180370000|2022-02-18 10:32:50|21564.94|21564.94|21565.55|21565.55|21565.55|21565.55|21564.94|21564.94|0
1645180380000|2022-02-18 10:33:00|21565.7|21565.7|21565.62|21565.62|21565.82|21565.82|21565.46|21565.46|0
1645180390000|2022-02-18 10:33:10|21565.92|21565.92|21565.27|21565.27|21566.03|21566.03|21565.25|21565.25|0
1645180400000|2022-02-18 10:33:20|21565.2|21565.2|21562.6|21562.6|21565.25|21565.25|21562.6|21562.6|0
1645180410000|2022-02-18 10:33:30|21562.57|21562.57|21562.6|21562.6|21562.6|21562.6|21562|21562|0
1645180420000|2022-02-18 10:33:40|21562.56|21562.56|21562.39|21562.39|21562.56|21562.56|21562.39|21562.39|0
1645180430000|2022-02-18 10:33:50|21562.42|21562.42|21562.87|21562.87|21562.87|21562.87|21562.42|21562.42|0
1645180440000|2022-02-18 10:34:00|21562.99|21562.99|21563.98|21563.98|21563.98|21563.98|21562.94|21562.94|0
1645180450000|2022-02-18 10:34:10|21563.94|21563.94|21564.22|21564.22|21564.22|21564.22|21563.94|21563.94|0
1645180460000|2022-02-18 10:34:20|21564.17|21564.17|21564.21|21564.21|21564.31|21564.31|21563.87|21563.87|0
1645180470000|2022-02-18 10:34:30|21564.14|21564.14|21564.27|21564.27|21564.27|21564.27|21564.1|21564.1|0
1645180480000|2022-02-18 10:34:40|21564.31|21564.31|21563.95|21563.95|21564.31|21564.31|21563.95|21563.95|0
1645180490000|2022-02-18 10:34:50|21563.77|21563.77|21564.14|21564.14|21564.14|21564.14|21563.77|21563.77|0
1645180500000|2022-02-18 10:35:00|21564.07|21564.07|21564.39|21564.39|21564.54|21564.54|21564.07|21564.07|0
1645180510000|2022-02-18 10:35:10|21564.45|21564.45|21564.2|21564.2|21564.54|21564.54|21564.18|21564.18|0
1645180520000|2022-02-18 10:35:20|21564.23|21564.23|21564.33|21564.33|21564.35|21564.35|21564.23|21564.23|0
1645180530000|2022-02-18 10:35:30|21564.18|21564.18|21564.12|21564.12|21564.21|21564.21|21564.05|21564.05|0
1645180540000|2022-02-18 10:35:40|21564.16|21564.16|21563.4|21563.4|21564.2|21564.2|21563.4|21563.4|0
1645180550000|2022-02-18 10:35:50|21563.26|21563.26|21563.19|21563.19|21563.26|21563.26|21562.96|21562.96|0
1645180560000|2022-02-18 10:36:00|21563.22|21563.22|21563.8|21563.8|21563.8|21563.8|21563.22|21563.22|0
1645180570000|2022-02-18 10:36:10|21563.87|21563.87|21564.37|21564.37|21564.37|21564.37|21563.87|21563.87|0
1645180580000|2022-02-18 10:36:20|21564.44|21564.44|21564.55|21564.55|21564.71|21564.71|21564.32|21564.32|0
1645180590000|2022-02-18 10:36:30|21564.41|21564.41|21563.74|21563.74|21564.43|21564.43|21563.71|21563.71|0
1645180600000|2022-02-18 10:36:40|21563.7|21563.7|21563.63|21563.63|21563.95|21563.95|21563.58|21563.58|0
1645180610000|2022-02-18 10:36:50|21563.49|21563.49|21563.37|21563.37|21563.49|21563.49|21563.26|21563.26|0
1645180620000|2022-02-18 10:37:00|21563.25|21563.25|21563.45|21563.45|21563.96|21563.96|21563.25|21563.25|0
1645180630000|2022-02-18 10:37:10|21563.46|21563.46|21563.34|21563.34|21563.46|21563.46|21563.28|21563.28|0
1645180640000|2022-02-18 10:37:20|21563.4|21563.4|21563.4|21563.4|21563.51|21563.51|21563.3|21563.3|0
1645180650000|2022-02-18 10:37:30|21563.35|21563.35|21563.5|21563.5|21563.59|21563.59|21563.35|21563.35|0
1645180660000|2022-02-18 10:37:40|21563.61|21563.61|21563.48|21563.48|21563.66|21563.66|21563.48|21563.48|0
1645180670000|2022-02-18 10:37:50|21563.42|21563.42|21563.42|21563.42|21563.42|21563.42|21563.42|21563.42|0
1645180680000|2022-02-18 10:38:00|21563.49|21563.49|21563.25|21563.25|21563.49|21563.49|21563.13|21563.13|0
1645180690000|2022-02-18 10:38:10|21563.26|21563.26|21564.28|21564.28|21564.28|21564.28|21563.26|21563.26|0
1645180700000|2022-02-18 10:38:20|21564.31|21564.31|21564.67|21564.67|21564.67|21564.67|21564.31|21564.31|0
1645180710000|2022-02-18 10:38:30|21564.69|21564.69|21564.82|21564.82|21564.82|21564.82|21564.69|21564.69|0
1645180720000|2022-02-18 10:38:40|21564.84|21564.84|21565.03|21565.03|21565.05|21565.05|21564.84|21564.84|0
1645180730000|2022-02-18 10:38:50|21565.09|21565.09|21565.26|21565.26|21565.4|21565.4|21565.09|21565.09|0
1645180740000|2022-02-18 10:39:00|21565.34|21565.34|21565.36|21565.36|21565.83|21565.83|21565.34|21565.34|0
1645180750000|2022-02-18 10:39:10|21565.42|21565.42|21565.97|21565.97|21565.97|21565.97|21565.42|21565.42|0
1645180760000|2022-02-18 10:39:20|21566.27|21566.27|21566.84|21566.84|21566.84|21566.84|21566.26|21566.26|0
1645180770000|2022-02-18 10:39:30|21566.91|21566.91|21566.84|21566.84|21566.97|21566.97|21566.84|21566.84|0
1645180780000|2022-02-18 10:39:40|21566.97|21566.97|21567.25|21567.25|21567.25|21567.25|21566.81|21566.81|0
1645180790000|2022-02-18 10:39:50|21567.31|21567.31|21567.66|21567.66|21567.66|21567.66|21567.31|21567.31|0
1645180800000|2022-02-18 10:40:00|21567.88|21567.88|21568.04|21568.04|21568.1|21568.1|21567.88|21567.88|0
1645180810000|2022-02-18 10:40:10|21568.13|21568.13|21568.1|21568.1|21568.13|21568.13|21568.07|21568.07|0
1645180820000|2022-02-18 10:40:20|21568.02|21568.02|21568.41|21568.41|21568.41|21568.41|21567.94|21567.94|0
1645180830000|2022-02-18 10:40:30|21568.53|21568.53|21567.86|21567.86|21568.56|21568.56|21567.86|21567.86|0
1645180840000|2022-02-18 10:40:40|21567.76|21567.76|21567.35|21567.35|21567.89|21567.89|21567.35|21567.35|0
1645180850000|2022-02-18 10:40:50|21567.56|21567.56|21568.03|21568.03|21568.03|21568.03|21567.56|21567.56|0
1645180860000|2022-02-18 10:41:00|21568.15|21568.15|21568.4|21568.4|21568.5|21568.5|21567.97|21567.97|0
1645180870000|2022-02-18 10:41:10|21568.32|21568.32|21568.44|21568.44|21568.44|21568.44|21568.25|21568.25|0
1645180880000|2022-02-18 10:41:20|21568.55|21568.55|21568.68|21568.68|21568.7|21568.7|21568.46|21568.46|0
1645180890000|2022-02-18 10:41:30|21568.62|21568.62|21569.98|21569.98|21569.98|21569.98|21568.62|21568.62|0
1645180900000|2022-02-18 10:41:40|21570.03|21570.03|21569.81|21569.81|21570.03|21570.03|21569.81|21569.81|0
1645180910000|2022-02-18 10:41:50|21569.75|21569.75|21568.67|21568.67|21569.75|21569.75|21568.67|21568.67|0
1645180920000|2022-02-18 10:42:00|21568.34|21568.34|21568.79|21568.79|21568.88|21568.88|21568.34|21568.34|0
1645180930000|2022-02-18 10:42:10|21568.95|21568.95|21569.42|21569.42|21569.42|21569.42|21568.95|21568.95|0
1645180940000|2022-02-18 10:42:20|21569.44|21569.44|21569.96|21569.96|21570.25|21570.25|21569.42|21569.42|0
1645180950000|2022-02-18 10:42:30|21570.04|21570.04|21571.23|21571.23|21571.23|21571.23|21570.04|21570.04|0
1645180960000|2022-02-18 10:42:40|21571.15|21571.15|21570.95|21570.95|21571.15|21571.15|21570.95|21570.95|0
1645180970000|2022-02-18 10:42:50|21570.88|21570.88|21570.91|21570.91|21570.93|21570.93|21570.88|21570.88|0
1645180980000|2022-02-18 10:43:00|21570.65|21570.65|21570.62|21570.62|21570.95|21570.95|21570.62|21570.62|0
1645180990000|2022-02-18 10:43:10|21570.68|21570.68|21570.49|21570.49|21570.74|21570.74|21570.45|21570.45|0
1645181000000|2022-02-18 10:43:20|21570.51|21570.51|21571|21571|21571.13|21571.13|21570.51|21570.51|0
1645181010000|2022-02-18 10:43:30|21570.93|21570.93|21570.85|21570.85|21571|21571|21570.52|21570.52|0
1645181020000|2022-02-18 10:43:40|21570.92|21570.92|21570.81|21570.81|21570.93|21570.93|21570.81|21570.81|0
1645181030000|2022-02-18 10:43:50|21570.82|21570.82|21570.65|21570.65|21570.82|21570.82|21570.53|21570.53|0
1645181040000|2022-02-18 10:44:00|21570.6|21570.6|21570.03|21570.03|21570.6|21570.6|21570.03|21570.03|0
1645181050000|2022-02-18 10:44:10|21570.12|21570.12|21570.23|21570.23|21570.48|21570.48|21570.12|21570.12|0
1645181060000|2022-02-18 10:44:20|21570.28|21570.28|21570.52|21570.52|21570.65|21570.65|21570.28|21570.28|0
1645181070000|2022-02-18 10:44:30|21570.49|21570.49|21570.72|21570.72|21570.81|21570.81|21570.34|21570.34|0
1645181080000|2022-02-18 10:44:40|21570.56|21570.56|21570.78|21570.78|21570.78|21570.78|21570.56|21570.56|0
1645181090000|2022-02-18 10:44:50|21570.84|21570.84|21571.12|21571.12|21571.12|21571.12|21570.84|21570.84|0
1645181100000|2022-02-18 10:45:00|21571.07|21571.07|21571.1|21571.1|21571.1|21571.1|21570.73|21570.73|0
1645181110000|2022-02-18 10:45:10|21571.19|21571.19|21571.29|21571.29|21571.29|21571.29|21571.07|21571.07|0
1645181120000|2022-02-18 10:45:20|21571.24|21571.24|21570.98|21570.98|21571.24|21571.24|21570.98|21570.98|0
1645181140000|2022-02-18 10:45:40|21570.94|21570.94|21570.94|21570.94|21570.94|21570.94|21570.94|21570.94|0
1645181150000|2022-02-18 10:45:50|21570.86|21570.86|21571.62|21571.62|21571.62|21571.62|21570.84|21570.84|0
1645181160000|2022-02-18 10:46:00|21571.65|21571.65|21571.59|21571.59|21571.65|21571.65|21571.33|21571.33|0
1645181170000|2022-02-18 10:46:10|21571.5|21571.5|21571.5|21571.5|21571.62|21571.62|21571.5|21571.5|0
1645181180000|2022-02-18 10:46:20|21571.31|21571.31|21571.43|21571.43|21571.43|21571.43|21571.31|21571.31|0
1645181190000|2022-02-18 10:46:30|21571.36|21571.36|21571.33|21571.33|21571.43|21571.43|21571.33|21571.33|0
1645181200000|2022-02-18 10:46:40|21571.19|21571.19|21571.14|21571.14|21571.19|21571.19|21571.11|21571.11|0
1645181210000|2022-02-18 10:46:50|21571.23|21571.23|21570.84|21570.84|21571.35|21571.35|21570.84|21570.84|0
1645181220000|2022-02-18 10:47:00|21570.76|21570.76|21569.16|21569.16|21570.82|21570.82|21569.07|21569.07|0
1645181230000|2022-02-18 10:47:10|21569.22|21569.22|21569.46|21569.46|21569.46|21569.46|21569.18|21569.18|0
1645181240000|2022-02-18 10:47:20|21569.42|21569.42|21569.56|21569.56|21569.6|21569.6|21569.39|21569.39|0
1645181250000|2022-02-18 10:47:30|21569.47|21569.47|21570.1|21570.1|21570.1|21570.1|21569.47|21569.47|0
1645181260000|2022-02-18 10:47:40|21570.07|21570.07|21570.32|21570.32|21570.41|21570.41|21570.07|21570.07|0
1645181270000|2022-02-18 10:47:50|21569.96|21569.96|21569.86|21569.86|21569.96|21569.96|21569.86|21569.86|0
1645181280000|2022-02-18 10:48:00|21569.68|21569.68|21569.23|21569.23|21569.68|21569.68|21569.11|21569.11|0
1645181290000|2022-02-18 10:48:10|21569.29|21569.29|21570.18|21570.18|21570.18|21570.18|21568.87|21568.87|0
1645181300000|2022-02-18 10:48:20|21570.26|21570.26|21570.95|21570.95|21571|21571|21570.26|21570.26|0
1645181310000|2022-02-18 10:48:30|21571.09|21571.09|21571.16|21571.16|21571.16|21571.16|21570.98|21570.98|0
1645181320000|2022-02-18 10:48:40|21571.23|21571.23|21571.53|21571.53|21571.53|21571.53|21571.08|21571.08|0
1645181330000|2022-02-18 10:48:50|21571.55|21571.55|21570.92|21570.92|21571.55|21571.55|21570.92|21570.92|0
1645181340000|2022-02-18 10:49:00|21570.95|21570.95|21571.81|21571.81|21571.81|21571.81|21570.95|21570.95|0
1645181350000|2022-02-18 10:49:10|21571.91|21571.91|21572.1|21572.1|21572.27|21572.27|21571.91|21571.91|0
1645181360000|2022-02-18 10:49:20|21572.15|21572.15|21572.46|21572.46|21572.46|21572.46|21572.15|21572.15|0
1645181370000|2022-02-18 10:49:30|21572.54|21572.54|21573.83|21573.83|21573.83|21573.83|21572.54|21572.54|0
1645181380000|2022-02-18 10:49:40|21574.06|21574.06|21574.42|21574.42|21574.42|21574.42|21573.99|21573.99|0
1645181390000|2022-02-18 10:49:50|21574.49|21574.49|21574.64|21574.64|21574.64|21574.64|21574.35|21574.35|0
1645181400000|2022-02-18 10:50:00|21574.71|21574.71|21568.18|21568.18|21574.76|21574.76|21568.18|21568.18|0
1645181410000|2022-02-18 10:50:10|21567.83|21567.83|21567.71|21567.71|21568.07|21568.07|21567.62|21567.62|0
1645181420000|2022-02-18 10:50:20|21567.74|21567.74|21567.75|21567.75|21567.78|21567.78|21567.66|21567.66|0
1645181430000|2022-02-18 10:50:30|21567.81|21567.81|21567.76|21567.76|21567.94|21567.94|21567.76|21567.76|0
1645181440000|2022-02-18 10:50:40|21567.79|21567.79|21567.85|21567.85|21567.92|21567.92|21567.51|21567.51|0
1645181450000|2022-02-18 10:50:50|21567.81|21567.81|21567.59|21567.59|21567.96|21567.96|21567.59|21567.59|0
1645181460000|2022-02-18 10:51:00|21567.41|21567.41|21567.17|21567.17|21567.51|21567.51|21567.04|21567.04|0
1645181470000|2022-02-18 10:51:10|21567.26|21567.26|21566.63|21566.63|21567.31|21567.31|21566.63|21566.63|0
1645181480000|2022-02-18 10:51:20|21566.56|21566.56|21566.75|21566.75|21566.75|21566.75|21566.56|21566.56|0
1645181490000|2022-02-18 10:51:30|21566.69|21566.69|21566.46|21566.46|21566.69|21566.69|21566.46|21566.46|0
1645181500000|2022-02-18 10:51:40|21566.37|21566.37|21565.77|21565.77|21566.37|21566.37|21565.63|21565.63|0
1645181510000|2022-02-18 10:51:50|21565.65|21565.65|21565.63|21565.63|21565.69|21565.69|21565.51|21565.51|0
1645181520000|2022-02-18 10:52:00|21565.57|21565.57|21565.62|21565.62|21565.68|21565.68|21565.57|21565.57|0
1645181530000|2022-02-18 10:52:10|21565.72|21565.72|21565.78|21565.78|21565.78|21565.78|21565.62|21565.62|0
1645181540000|2022-02-18 10:52:20|21565.73|21565.73|21565.39|21565.39|21565.73|21565.73|21565.39|21565.39|0
1645181550000|2022-02-18 10:52:30|21565.35|21565.35|21565.8|21565.8|21565.85|21565.85|21565.35|21565.35|0
1645181560000|2022-02-18 10:52:40|21566.14|21566.14|21566.6|21566.6|21566.6|21566.6|21566.14|21566.14|0
1645181570000|2022-02-18 10:52:50|21566.7|21566.7|21566.43|21566.43|21566.76|21566.76|21566.43|21566.43|0
1645181580000|2022-02-18 10:53:00|21566.28|21566.28|21565.96|21565.96|21566.38|21566.38|21565.96|21565.96|0
1645181590000|2022-02-18 10:53:10|21565.92|21565.92|21565.54|21565.54|21566|21566|21565.54|21565.54|0
1645181600000|2022-02-18 10:53:20|21565.6|21565.6|21565.8|21565.8|21565.8|21565.8|21565.6|21565.6|0
1645181610000|2022-02-18 10:53:30|21565.73|21565.73|21565.63|21565.63|21565.73|21565.73|21565.57|21565.57|0
1645181620000|2022-02-18 10:53:40|21565.75|21565.75|21565.61|21565.61|21565.75|21565.75|21565.5|21565.5|0
1645181630000|2022-02-18 10:53:50|21565.64|21565.64|21565.82|21565.82|21565.84|21565.84|21565.48|21565.48|0
1645181640000|2022-02-18 10:54:00|21565.67|21565.67|21565.38|21565.38|21565.93|21565.93|21565.38|21565.38|0
1645181650000|2022-02-18 10:54:10|21564.87|21564.87|21564.41|21564.41|21564.87|21564.87|21564.41|21564.41|0
1645181660000|2022-02-18 10:54:20|21564.19|21564.19|21563.82|21563.82|21564.19|21564.19|21563.81|21563.81|0
1645181670000|2022-02-18 10:54:30|21563.93|21563.93|21564.12|21564.12|21564.12|21564.12|21563.93|21563.93|0
1645181680000|2022-02-18 10:54:40|21564.16|21564.16|21564.26|21564.26|21564.26|21564.26|21564.16|21564.16|0
1645181690000|2022-02-18 10:54:50|21564.23|21564.23|21564.36|21564.36|21564.36|21564.36|21564.13|21564.13|0
1645181700000|2022-02-18 10:55:00|21564.4|21564.4|21565.38|21565.38|21565.38|21565.38|21564.36|21564.36|0
1645181710000|2022-02-18 10:55:10|21565.26|21565.26|21565.22|21565.22|21565.39|21565.39|21565.1|21565.1|0
1645181720000|2022-02-18 10:55:20|21565.27|21565.27|21565.08|21565.08|21565.27|21565.27|21565.04|21565.04|0
1645181730000|2022-02-18 10:55:30|21565.12|21565.12|21566.48|21566.48|21566.48|21566.48|21565.08|21565.08|0
1645181740000|2022-02-18 10:55:40|21566.5|21566.5|21566.03|21566.03|21566.5|21566.5|21565.78|21565.78|0
1645181750000|2022-02-18 10:55:50|21566.1|21566.1|21566.96|21566.96|21566.96|21566.96|21566.1|21566.1|0
1645181760000|2022-02-18 10:56:00|21567.22|21567.22|21567.16|21567.16|21567.41|21567.41|21567.16|21567.16|0
1645181770000|2022-02-18 10:56:10|21567.18|21567.18|21567.22|21567.22|21567.22|21567.22|21567.1|21567.1|0
1645181780000|2022-02-18 10:56:20|21567.28|21567.28|21566.81|21566.81|21567.28|21567.28|21566.77|21566.77|0
1645181790000|2022-02-18 10:56:30|21566.74|21566.74|21566.75|21566.75|21566.75|21566.75|21566.69|21566.69|0
1645181800000|2022-02-18 10:56:40|21566.85|21566.85|21566.74|21566.74|21566.85|21566.85|21566.54|21566.54|0
1645181810000|2022-02-18 10:56:50|21566.97|21566.97|21566.97|21566.97|21566.97|21566.97|21566.97|21566.97|0
1645181820000|2022-02-18 10:57:00|21566.85|21566.85|21566.48|21566.48|21566.99|21566.99|21566.24|21566.24|0
1645181830000|2022-02-18 10:57:10|21566.32|21566.32|21566.37|21566.37|21566.42|21566.42|21566.32|21566.32|0
1645181840000|2022-02-18 10:57:20|21566.36|21566.36|21566.56|21566.56|21566.77|21566.77|21566.22|21566.22|0
1645181850000|2022-02-18 10:57:30|21566.42|21566.42|21566.63|21566.63|21566.65|21566.65|21566.42|21566.42|0
1645181860000|2022-02-18 10:57:40|21566.47|21566.47|21566.13|21566.13|21566.59|21566.59|21566.13|21566.13|0
1645181870000|2022-02-18 10:57:50|21566.27|21566.27|21565.92|21565.92|21566.27|21566.27|21565.92|21565.92|0
1645181880000|2022-02-18 10:58:00|21565.95|21565.95|21565.98|21565.98|21565.98|21565.98|21565.95|21565.95|0
1645181890000|2022-02-18 10:58:10|21566.04|21566.04|21566.23|21566.23|21566.33|21566.33|21566.04|21566.04|0
1645181900000|2022-02-18 10:58:20|21566.51|21566.51|21566.82|21566.82|21566.82|21566.82|21566.51|21566.51|0
1645181910000|2022-02-18 10:58:30|21566.76|21566.76|21566.55|21566.55|21566.96|21566.96|21566.55|21566.55|0
1645181920000|2022-02-18 10:58:40|21566.46|21566.46|21565.46|21565.46|21566.46|21566.46|21565.46|21565.46|0
1645181930000|2022-02-18 10:58:50|21565.63|21565.63|21565.46|21565.46|21565.63|21565.63|21565.42|21565.42|0
1645181940000|2022-02-18 10:59:00|21565.31|21565.31|21564.11|21564.11|21565.31|21565.31|21564.11|21564.11|0
1645181950000|2022-02-18 10:59:10|21564.21|21564.21|21564.09|21564.09|21564.21|21564.21|21563.73|21563.73|0
1645181960000|2022-02-18 10:59:20|21564.22|21564.22|21564.27|21564.27|21564.27|21564.27|21564.08|21564.08|0
1645181970000|2022-02-18 10:59:30|21564.11|21564.11|21563.81|21563.81|21564.11|21564.11|21563.6|21563.6|0
1645181980000|2022-02-18 10:59:40|21563.78|21563.78|21563.45|21563.45|21563.78|21563.78|21563.43|21563.43|0
1645181990000|2022-02-18 10:59:50|21563.55|21563.55|21563.31|21563.31|21563.67|21563.67|21563.31|21563.31|0
1645182000000|2022-02-18 11:00:00|21563.24|21563.24|21563.61|21563.61|21563.73|21563.73|21563.24|21563.24|0
1645182010000|2022-02-18 11:00:10|21563.66|21563.66|21563.56|21563.56|21563.66|21563.66|21563.52|21563.52|0
1645182020000|2022-02-18 11:00:20|21563.62|21563.62|21563.62|21563.62|21563.62|21563.62|21563.62|21563.62|0
1645182030000|2022-02-18 11:00:30|21563.73|21563.73|21563.93|21563.93|21563.93|21563.93|21563.66|21563.66|0
1645182040000|2022-02-18 11:00:40|21563.11|21563.11|21563.46|21563.46|21563.46|21563.46|21562.92|21562.92|0
1645182050000|2022-02-18 11:00:50|21563.39|21563.39|21563.3|21563.3|21563.43|21563.43|21563.3|21563.3|0
1645182060000|2022-02-18 11:01:00|21563.39|21563.39|21562.86|21562.86|21563.39|21563.39|21562.86|21562.86|0
1645182070000|2022-02-18 11:01:10|21562.99|21562.99|21563.19|21563.19|21563.19|21563.19|21562.72|21562.72|0
1645182080000|2022-02-18 11:01:20|21563.17|21563.17|21563.14|21563.14|21563.34|21563.34|21563.14|21563.14|0
1645182090000|2022-02-18 11:01:30|21563.1|21563.1|21563.02|21563.02|21563.17|21563.17|21562.93|21562.93|0
1645182100000|2022-02-18 11:01:40|21563.08|21563.08|21562.65|21562.65|21563.22|21563.22|21562.49|21562.49|0
1645182110000|2022-02-18 11:01:50|21562.61|21562.61|21562.36|21562.36|21562.69|21562.69|21562.36|21562.36|0
1645182120000|2022-02-18 11:02:00|21562.41|21562.41|21563.71|21563.71|21563.71|21563.71|21562.41|21562.41|0
1645182130000|2022-02-18 11:02:10|21563.73|21563.73|21563.67|21563.67|21563.73|21563.73|21563.67|21563.67|0
1645182140000|2022-02-18 11:02:20|21563.73|21563.73|21563.95|21563.95|21564.09|21564.09|21563.73|21563.73|0
1645182150000|2022-02-18 11:02:30|21563.98|21563.98|21563.96|21563.96|21564.15|21564.15|21563.96|21563.96|0
1645182160000|2022-02-18 11:02:40|21563.82|21563.82|21564.05|21564.05|21564.31|21564.31|21563.75|21563.75|0
1645182170000|2022-02-18 11:02:50|21564.04|21564.04|21563.89|21563.89|21564.04|21564.04|21563.89|21563.89|0
1645182180000|2022-02-18 11:03:00|21563.9|21563.9|21563.67|21563.67|21564.08|21564.08|21563.67|21563.67|0
1645182190000|2022-02-18 11:03:10|21563.6|21563.6|21563.32|21563.32|21563.6|21563.6|21563.27|21563.27|0
1645182200000|2022-02-18 11:03:20|21563.19|21563.19|21563.22|21563.22|21563.44|21563.44|21563.19|21563.19|0
1645182210000|2022-02-18 11:03:30|21563.14|21563.14|21563.14|21563.14|21563.25|21563.25|21563.04|21563.04|0
1645182220000|2022-02-18 11:03:40|21563.04|21563.04|21562.96|21562.96|21563.16|21563.16|21562.79|21562.79|0
1645182230000|2022-02-18 11:03:50|21562.85|21562.85|21563.09|21563.09|21563.09|21563.09|21562.85|21562.85|0
1645182240000|2022-02-18 11:04:00|21563.14|21563.14|21563.93|21563.93|21563.93|21563.93|21563.14|21563.14|0
1645182250000|2022-02-18 11:04:10|21563.85|21563.85|21564.24|21564.24|21564.4|21564.4|21563.85|21563.85|0
1645182260000|2022-02-18 11:04:20|21564.12|21564.12|21564.24|21564.24|21564.54|21564.54|21564.12|21564.12|0
1645182270000|2022-02-18 11:04:30|21564.37|21564.37|21564.05|21564.05|21564.55|21564.55|21563.98|21563.98|0
1645182280000|2022-02-18 11:04:40|21564.03|21564.03|21563.43|21563.43|21564.03|21564.03|21563.43|21563.43|0
1645182290000|2022-02-18 11:04:50|21563.36|21563.36|21563.2|21563.2|21563.36|21563.36|21563.2|21563.2|0
1645182300000|2022-02-18 11:05:00|21563.18|21563.18|21563.25|21563.25|21563.32|21563.32|21563.18|21563.18|0
1645182310000|2022-02-18 11:05:10|21563.17|21563.17|21562.96|21562.96|21563.17|21563.17|21562.95|21562.95|0
1645182320000|2022-02-18 11:05:20|21562.91|21562.91|21562.58|21562.58|21563.07|21563.07|21562.58|21562.58|0
1645182330000|2022-02-18 11:05:30|21562.38|21562.38|21563.17|21563.17|21563.17|21563.17|21562.27|21562.27|0
1645182340000|2022-02-18 11:05:40|21563.29|21563.29|21563.45|21563.45|21563.45|21563.45|21563.29|21563.29|0
1645182350000|2022-02-18 11:05:50|21563.42|21563.42|21563.4|21563.4|21563.59|21563.59|21563.36|21563.36|0
1645182360000|2022-02-18 11:06:00|21563.35|21563.35|21563.8|21563.8|21564|21564|21563.3|21563.3|0
1645182370000|2022-02-18 11:06:10|21563.67|21563.67|21563.44|21563.44|21563.67|21563.67|21563.44|21563.44|0
1645182380000|2022-02-18 11:06:20|21563.61|21563.61|21565.42|21565.42|21565.49|21565.49|21563.61|21563.61|0
1645182390000|2022-02-18 11:06:30|21565.49|21565.49|21565.97|21565.97|21566.07|21566.07|21565.43|21565.43|0
1645182400000|2022-02-18 11:06:40|21565.81|21565.81|21566.06|21566.06|21566.06|21566.06|21565.64|21565.64|0
1645182410000|2022-02-18 11:06:50|21566.09|21566.09|21566.16|21566.16|21566.21|21566.21|21565.91|21565.91|0
1645182420000|2022-02-18 11:07:00|21566.12|21566.12|21565.82|21565.82|21566.12|21566.12|21565.7|21565.7|0
1645182430000|2022-02-18 11:07:10|21565.68|21565.68|21565.93|21565.93|21565.93|21565.93|21565.68|21565.68|0
1645182440000|2022-02-18 11:07:20|21565.9|21565.9|21566.35|21566.35|21566.35|21566.35|21565.9|21565.9|0
1645182450000|2022-02-18 11:07:30|21566.21|21566.21|21566.18|21566.18|21566.21|21566.21|21566.11|21566.11|0
1645182460000|2022-02-18 11:07:40|21566.29|21566.29|21565.69|21565.69|21566.29|21566.29|21565.69|21565.69|0
1645182470000|2022-02-18 11:07:50|21565.8|21565.8|21565.83|21565.83|21565.87|21565.87|21565.54|21565.54|0
1645182480000|2022-02-18 11:08:00|21565.92|21565.92|21565.55|21565.55|21565.92|21565.92|21565.55|21565.55|0
1645182490000|2022-02-18 11:08:10|21565.51|21565.51|21565.6|21565.6|21565.6|21565.6|21565.51|21565.51|0
1645182500000|2022-02-18 11:08:20|21565.8|21565.8|21565.87|21565.87|21565.87|21565.87|21565.77|21565.77|0
1645182510000|2022-02-18 11:08:30|21566.08|21566.08|21566.05|21566.05|21566.24|21566.24|21566.05|21566.05|0
1645182530000|2022-02-18 11:08:50|21566.04|21566.04|21566.28|21566.28|21566.28|21566.28|21566.03|21566.03|0
1645182540000|2022-02-18 11:09:00|21566.21|21566.21|21566.21|21566.21|21566.26|21566.26|21566.04|21566.04|0
1645182550000|2022-02-18 11:09:10|21566.28|21566.28|21566.28|21566.28|21566.28|21566.28|21566.21|21566.21|0
1645182560000|2022-02-18 11:09:20|21566.39|21566.39|21567.12|21567.12|21567.12|21567.12|21566.39|21566.39|0
1645182570000|2022-02-18 11:09:30|21567.2|21567.2|21567.54|21567.54|21567.54|21567.54|21567.2|21567.2|0
1645182580000|2022-02-18 11:09:40|21567.65|21567.65|21567.95|21567.95|21567.95|21567.95|21567.65|21567.65|0
1645182590000|2022-02-18 11:09:50|21568.02|21568.02|21568.24|21568.24|21568.31|21568.31|21568.02|21568.02|0
1645182600000|2022-02-18 11:10:00|21568.51|21568.51|21567.95|21567.95|21568.71|21568.71|21567.65|21567.65|0
1645182610000|2022-02-18 11:10:10|21567.85|21567.85|21568.09|21568.09|21568.09|21568.09|21567.85|21567.85|0
1645182620000|2022-02-18 11:10:20|21568|21568|21567.88|21567.88|21568|21568|21567.78|21567.78|0
1645182630000|2022-02-18 11:10:30|21567.94|21567.94|21567.88|21567.88|21567.94|21567.94|21567.88|21567.88|0
1645182640000|2022-02-18 11:10:40|21567.97|21567.97|21567.97|21567.97|21567.97|21567.97|21567.97|21567.97|0
1645182650000|2022-02-18 11:10:50|21568.18|21568.18|21568.29|21568.29|21568.32|21568.32|21568.18|21568.18|0
1645182660000|2022-02-18 11:11:00|21568.24|21568.24|21567.61|21567.61|21568.24|21568.24|21567.61|21567.61|0
1645182670000|2022-02-18 11:11:10|21567.79|21567.79|21567.54|21567.54|21567.79|21567.79|21567.54|21567.54|0
1645182680000|2022-02-18 11:11:20|21567.4|21567.4|21567.35|21567.35|21567.4|21567.4|21567.35|21567.35|0
1645182690000|2022-02-18 11:11:30|21567.33|21567.33|21566.97|21566.97|21567.37|21567.37|21566.86|21566.86|0
1645182700000|2022-02-18 11:11:40|21566.83|21566.83|21566.63|21566.63|21566.87|21566.87|21566.63|21566.63|0
1645182710000|2022-02-18 11:11:50|21566.57|21566.57|21566.37|21566.37|21566.57|21566.57|21566.37|21566.37|0
1645182720000|2022-02-18 11:12:00|21566.62|21566.62|21565.45|21565.45|21566.62|21566.62|21565.45|21565.45|0
1645182730000|2022-02-18 11:12:10|21565.5|21565.5|21565.16|21565.16|21565.65|21565.65|21565.16|21565.16|0
1645182740000|2022-02-18 11:12:20|21565.07|21565.07|21564.96|21564.96|21565.07|21565.07|21564.87|21564.87|0
1645182750000|2022-02-18 11:12:30|21564.8|21564.8|21565.27|21565.27|21565.27|21565.27|21564.8|21564.8|0
1645182760000|2022-02-18 11:12:40|21565.31|21565.31|21565.33|21565.33|21565.39|21565.39|21565.26|21565.26|0
1645182770000|2022-02-18 11:12:50|21565.46|21565.46|21565.58|21565.58|21565.58|21565.58|21565.46|21565.46|0
1645182780000|2022-02-18 11:13:00|21565.62|21565.62|21565.57|21565.57|21565.85|21565.85|21565.48|21565.48|0
1645182790000|2022-02-18 11:13:10|21565.62|21565.62|21565.68|21565.68|21565.68|21565.68|21565.55|21565.55|0
1645182800000|2022-02-18 11:13:20|21565.61|21565.61|21564.7|21564.7|21565.68|21565.68|21564.7|21564.7|0
1645182810000|2022-02-18 11:13:30|21564.76|21564.76|21564.44|21564.44|21564.76|21564.76|21564.33|21564.33|0
1645182820000|2022-02-18 11:13:40|21564.4|21564.4|21564.54|21564.54|21564.54|21564.54|21564.33|21564.33|0
1645182830000|2022-02-18 11:13:50|21564.66|21564.66|21564.35|21564.35|21564.96|21564.96|21564.35|21564.35|0
1645182840000|2022-02-18 11:14:00|21564.25|21564.25|21564.44|21564.44|21564.44|21564.44|21564.24|21564.24|0
1645182850000|2022-02-18 11:14:10|21564.49|21564.49|21564.84|21564.84|21564.84|21564.84|21564.49|21564.49|0
1645182870000|2022-02-18 11:14:30|21564.8|21564.8|21565.04|21565.04|21565.04|21565.04|21564.8|21564.8|0
1645182880000|2022-02-18 11:14:40|21564.97|21564.97|21565|21565|21565|21565|21564.91|21564.91|0
1645182890000|2022-02-18 11:14:50|21564.93|21564.93|21565.01|21565.01|21565.01|21565.01|21564.9|21564.9|0
1645182900000|2022-02-18 11:15:00|21565.07|21565.07|21564.62|21564.62|21565.07|21565.07|21564.62|21564.62|0
1645182910000|2022-02-18 11:15:10|21564.57|21564.57|21564.6|21564.6|21564.63|21564.63|21564.39|21564.39|0
1645182920000|2022-02-18 11:15:20|21564.64|21564.64|21565.12|21565.12|21565.18|21565.18|21564.64|21564.64|0
1645182930000|2022-02-18 11:15:30|21565.21|21565.21|21565.28|21565.28|21565.68|21565.68|21565.21|21565.21|0
1645182940000|2022-02-18 11:15:40|21565.21|21565.21|21565.21|21565.21|21565.21|21565.21|21565.21|21565.21|0
1645182950000|2022-02-18 11:15:50|21565.2|21565.2|21566.27|21566.27|21566.35|21566.35|21565.2|21565.2|0
1645182960000|2022-02-18 11:16:00|21566.46|21566.46|21566.95|21566.95|21567|21567|21566.2|21566.2|0
1645182970000|2022-02-18 11:16:10|21567.04|21567.04|21567.32|21567.32|21567.32|21567.32|21567.04|21567.04|0
1645182980000|2022-02-18 11:16:20|21567.28|21567.28|21567.27|21567.27|21567.43|21567.43|21567.26|21567.26|0
1645182990000|2022-02-18 11:16:30|21567.32|21567.32|21567.32|21567.32|21567.32|21567.32|21567.32|21567.32|0
1645183000000|2022-02-18 11:16:40|21567.48|21567.48|21567.36|21567.36|21567.48|21567.48|21567.34|21567.34|0
1645183010000|2022-02-18 11:16:50|21567.48|21567.48|21567.52|21567.52|21567.52|21567.52|21567.48|21567.48|0
1645183020000|2022-02-18 11:17:00|21567.59|21567.59|21567.66|21567.66|21567.66|21567.66|21567.47|21567.47|0
1645183030000|2022-02-18 11:17:10|21567.7|21567.7|21567.95|21567.95|21568|21568|21567.7|21567.7|0
1645183040000|2022-02-18 11:17:20|21568.01|21568.01|21568.26|21568.26|21568.38|21568.38|21568.01|21568.01|0
1645183050000|2022-02-18 11:17:30|21568.27|21568.27|21568.27|21568.27|21568.27|21568.27|21568.27|21568.27|0
1645183060000|2022-02-18 11:17:40|21568.4|21568.4|21568.78|21568.78|21568.78|21568.78|21568.4|21568.4|0
1645183070000|2022-02-18 11:17:50|21568.84|21568.84|21569.26|21569.26|21569.26|21569.26|21568.84|21568.84|0
1645183080000|2022-02-18 11:18:00|21569.25|21569.25|21569.36|21569.36|21569.36|21569.36|21569.25|21569.25|0
1645183090000|2022-02-18 11:18:10|21569.47|21569.47|21569.25|21569.25|21569.47|21569.47|21569.25|21569.25|0
1645183100000|2022-02-18 11:18:20|21569.37|21569.37|21570.02|21570.02|21570.02|21570.02|21569.37|21569.37|0
1645183110000|2022-02-18 11:18:30|21570.13|21570.13|21569.99|21569.99|21570.23|21570.23|21569.99|21569.99|0
1645183120000|2022-02-18 11:18:40|21570.06|21570.06|21570.27|21570.27|21570.42|21570.42|21570.06|21570.06|0
1645183130000|2022-02-18 11:18:50|21570.21|21570.21|21570.52|21570.52|21570.52|21570.52|21570.16|21570.16|0
1645183140000|2022-02-18 11:19:00|21570.59|21570.59|21570.81|21570.81|21570.81|21570.81|21570.55|21570.55|0
1645183150000|2022-02-18 11:19:10|21570.87|21570.87|21571.24|21571.24|21571.24|21571.24|21570.87|21570.87|0
1645183160000|2022-02-18 11:19:20|21571.32|21571.32|21571.1|21571.1|21571.44|21571.44|21571.1|21571.1|0
1645183170000|2022-02-18 11:19:30|21571.2|21571.2|21571.47|21571.47|21571.49|21571.49|21571.07|21571.07|0
1645183180000|2022-02-18 11:19:40|21571.61|21571.61|21571.62|21571.62|21571.7|21571.7|21571.49|21571.49|0
1645183190000|2022-02-18 11:19:50|21571.5|21571.5|21571.52|21571.52|21571.62|21571.62|21571.32|21571.32|0
1645183200000|2022-02-18 11:20:00|21571.6|21571.6|21571.6|21571.6|21571.6|21571.6|21571.6|21571.6|0
1645183210000|2022-02-18 11:20:10|21571.64|21571.64|21571.19|21571.19|21571.7|21571.7|21571.13|21571.13|0
1645183220000|2022-02-18 11:20:20|21571.25|21571.25|21571.48|21571.48|21571.48|21571.48|21571.21|21571.21|0
1645183230000|2022-02-18 11:20:30|21571.42|21571.42|21571.54|21571.54|21571.54|21571.54|21571.42|21571.42|0
1645183240000|2022-02-18 11:20:40|21571.46|21571.46|21571.43|21571.43|21571.51|21571.51|21571.36|21571.36|0
1645183250000|2022-02-18 11:20:50|21571.38|21571.38|21571.38|21571.38|21571.38|21571.38|21571.38|21571.38|0
1645183260000|2022-02-18 11:21:00|21571.52|21571.52|21571.23|21571.23|21571.53|21571.53|21571.23|21571.23|0
1645183270000|2022-02-18 11:21:10|21571.29|21571.29|21571.37|21571.37|21571.37|21571.37|21571.29|21571.29|0
1645183280000|2022-02-18 11:21:20|21571.3|21571.3|21571.48|21571.48|21571.55|21571.55|21571.29|21571.29|0
1645183290000|2022-02-18 11:21:30|21571.28|21571.28|21571.35|21571.35|21571.37|21571.37|21571.25|21571.25|0
1645183300000|2022-02-18 11:21:40|21571.47|21571.47|21571.55|21571.55|21571.55|21571.55|21571.47|21571.47|0
1645183310000|2022-02-18 11:21:50|21571.53|21571.53|21571.32|21571.32|21571.63|21571.63|21571.3|21571.3|0
1645183320000|2022-02-18 11:22:00|21571.26|21571.26|21571.45|21571.45|21571.45|21571.45|21571.26|21571.26|0
1645183330000|2022-02-18 11:22:10|21571.36|21571.36|21571.16|21571.16|21571.41|21571.41|21571.11|21571.11|0
1645183340000|2022-02-18 11:22:20|21571.08|21571.08|21571.28|21571.28|21571.28|21571.28|21571.08|21571.08|0
1645183350000|2022-02-18 11:22:30|21571.33|21571.33|21571.54|21571.54|21571.68|21571.68|21571.33|21571.33|0
1645183360000|2022-02-18 11:22:40|21571.5|21571.5|21571.79|21571.79|21572.27|21572.27|21571.44|21571.44|0
1645183370000|2022-02-18 11:22:50|21571.69|21571.69|21571.94|21571.94|21571.98|21571.98|21571.51|21571.51|0
1645183380000|2022-02-18 11:23:00|21572.02|21572.02|21572.03|21572.03|21572.09|21572.09|21572.01|21572.01|0
1645183390000|2022-02-18 11:23:10|21571.96|21571.96|21571.85|21571.85|21572.04|21572.04|21571.85|21571.85|0
1645183400000|2022-02-18 11:23:20|21571.91|21571.91|21571.8|21571.8|21571.91|21571.91|21571.78|21571.78|0
1645183410000|2022-02-18 11:23:30|21571.69|21571.69|21571.69|21571.69|21571.73|21571.73|21571.69|21571.69|0
1645183420000|2022-02-18 11:23:40|21571.62|21571.62|21571.36|21571.36|21571.62|21571.62|21571.36|21571.36|0
1645183430000|2022-02-18 11:23:50|21571.24|21571.24|21571.38|21571.38|21571.38|21571.38|21571.24|21571.24|0
1645183440000|2022-02-18 11:24:00|21571.3|21571.3|21571.31|21571.31|21571.62|21571.62|21571.3|21571.3|0
1645183450000|2022-02-18 11:24:10|21571.36|21571.36|21571.09|21571.09|21571.36|21571.36|21571.09|21571.09|0
1645183460000|2022-02-18 11:24:20|21571.2|21571.2|21570.91|21570.91|21571.26|21571.26|21570.91|21570.91|0
1645183470000|2022-02-18 11:24:30|21570.86|21570.86|21570.76|21570.76|21570.86|21570.86|21570.76|21570.76|0
1645183480000|2022-02-18 11:24:40|21570.81|21570.81|21571.03|21571.03|21571.03|21571.03|21570.77|21570.77|0
1645183490000|2022-02-18 11:24:50|21570.97|21570.97|21570.99|21570.99|21571.08|21571.08|21570.81|21570.81|0
1645183500000|2022-02-18 11:25:00|21570.9|21570.9|21570.63|21570.63|21570.99|21570.99|21570.59|21570.59|0
1645183510000|2022-02-18 11:25:10|21570.56|21570.56|21570.14|21570.14|21570.56|21570.56|21570.14|21570.14|0
1645183520000|2022-02-18 11:25:20|21570.06|21570.06|21570.15|21570.15|21570.21|21570.21|21570.06|21570.06|0
1645183530000|2022-02-18 11:25:30|21570.09|21570.09|21570.25|21570.25|21570.25|21570.25|21570.09|21570.09|0
1645183540000|2022-02-18 11:25:40|21570.2|21570.2|21569.84|21569.84|21570.2|21570.2|21569.78|21569.78|0
1645183550000|2022-02-18 11:25:50|21569.89|21569.89|21569.66|21569.66|21570.2|21570.2|21569.66|21569.66|0
1645183560000|2022-02-18 11:26:00|21569.63|21569.63|21569.28|21569.28|21569.74|21569.74|21569.28|21569.28|0
1645183570000|2022-02-18 11:26:10|21569.42|21569.42|21569.54|21569.54|21569.65|21569.65|21569.42|21569.42|0
1645183580000|2022-02-18 11:26:20|21569.6|21569.6|21569.61|21569.61|21569.61|21569.61|21569.56|21569.56|0
1645183590000|2022-02-18 11:26:30|21569.67|21569.67|21569.58|21569.58|21569.67|21569.67|21569.58|21569.58|0
1645183600000|2022-02-18 11:26:40|21569.63|21569.63|21569.53|21569.53|21569.74|21569.74|21569.53|21569.53|0
1645183610000|2022-02-18 11:26:50|21569.51|21569.51|21569.6|21569.6|21569.66|21569.66|21569.51|21569.51|0
1645183620000|2022-02-18 11:27:00|21569.65|21569.65|21569.82|21569.82|21570|21570|21569.65|21569.65|0
1645183630000|2022-02-18 11:27:10|21569.92|21569.92|21569.92|21569.92|21569.92|21569.92|21569.92|21569.92|0
1645183640000|2022-02-18 11:27:20|21569.87|21569.87|21570.04|21570.04|21570.07|21570.07|21569.87|21569.87|0
1645183650000|2022-02-18 11:27:30|21569.81|21569.81|21570.24|21570.24|21570.24|21570.24|21569.81|21569.81|0
1645183660000|2022-02-18 11:27:40|21570.19|21570.19|21570.28|21570.28|21570.28|21570.28|21570.19|21570.19|0
1645183670000|2022-02-18 11:27:50|21570.24|21570.24|21568.65|21568.65|21570.46|21570.46|21568.65|21568.65|0
1645183680000|2022-02-18 11:28:00|21568.78|21568.78|21568.95|21568.95|21569.33|21569.33|21568.74|21568.74|0
1645183690000|2022-02-18 11:28:10|21569.01|21569.01|21568.85|21568.85|21569.01|21569.01|21568.85|21568.85|0
1645183700000|2022-02-18 11:28:20|21569.01|21569.01|21568.91|21568.91|21569.01|21569.01|21568.91|21568.91|0
1645183710000|2022-02-18 11:28:30|21569.05|21569.05|21568.75|21568.75|21569.05|21569.05|21568.75|21568.75|0
1645183720000|2022-02-18 11:28:40|21568.7|21568.7|21568.9|21568.9|21568.9|21568.9|21568.67|21568.67|0
1645183730000|2022-02-18 11:28:50|21568.67|21568.67|21568.61|21568.61|21568.67|21568.67|21568.45|21568.45|0
1645183740000|2022-02-18 11:29:00|21568.54|21568.54|21567.66|21567.66|21568.54|21568.54|21567.66|21567.66|0
1645183750000|2022-02-18 11:29:10|21567.61|21567.61|21566.61|21566.61|21567.61|21567.61|21566.4|21566.4|0
1645183760000|2022-02-18 11:29:20|21566.56|21566.56|21566.63|21566.63|21566.73|21566.73|21566.43|21566.43|0
1645183770000|2022-02-18 11:29:30|21566.48|21566.48|21566.12|21566.12|21566.48|21566.48|21565.94|21565.94|0
1645183780000|2022-02-18 11:29:40|21566.07|21566.07|21565.96|21565.96|21566.2|21566.2|21565.67|21565.67|0
1645183790000|2022-02-18 11:29:50|21565.9|21565.9|21565.78|21565.78|21565.95|21565.95|21565.78|21565.78|0
1645183800000|2022-02-18 11:30:00|21565.85|21565.85|21566.19|21566.19|21566.19|21566.19|21565.83|21565.83|0
1645183810000|2022-02-18 11:30:10|21566.03|21566.03|21566.05|21566.05|21566.06|21566.06|21565.86|21565.86|0
1645183820000|2022-02-18 11:30:20|21566|21566|21566.16|21566.16|21566.24|21566.24|21565.98|21565.98|0
1645183830000|2022-02-18 11:30:30|21566.31|21566.31|21566.95|21566.95|21566.95|21566.95|21566.31|21566.31|0
1645183840000|2022-02-18 11:30:40|21566.97|21566.97|21566.9|21566.9|21567.02|21567.02|21566.9|21566.9|0
1645183850000|2022-02-18 11:30:50|21566.89|21566.89|21566.94|21566.94|21566.94|21566.94|21566.79|21566.79|0
1645183860000|2022-02-18 11:31:00|21566.83|21566.83|21566.78|21566.78|21566.83|21566.83|21566.66|21566.66|0
1645183870000|2022-02-18 11:31:10|21566.73|21566.73|21566.91|21566.91|21566.93|21566.93|21566.73|21566.73|0
1645183880000|2022-02-18 11:31:20|21566.94|21566.94|21566.79|21566.79|21566.94|21566.94|21566.68|21566.68|0
1645183890000|2022-02-18 11:31:30|21566.73|21566.73|21566.67|21566.67|21566.73|21566.73|21566.67|21566.67|0
1645183900000|2022-02-18 11:31:40|21566.37|21566.37|21566.4|21566.4|21566.45|21566.45|21566.37|21566.37|0
1645183910000|2022-02-18 11:31:50|21566.47|21566.47|21566.6|21566.6|21566.65|21566.65|21566.47|21566.47|0
1645183920000|2022-02-18 11:32:00|21566.53|21566.53|21566.8|21566.8|21566.81|21566.81|21566.52|21566.52|0
1645183930000|2022-02-18 11:32:10|21566.83|21566.83|21567.4|21567.4|21567.4|21567.4|21566.83|21566.83|0
1645183940000|2022-02-18 11:32:20|21567.49|21567.49|21567.76|21567.76|21567.84|21567.84|21567.49|21567.49|0
1645183950000|2022-02-18 11:32:30|21567.81|21567.81|21567.88|21567.88|21567.92|21567.92|21567.75|21567.75|0
1645183960000|2022-02-18 11:32:40|21567.95|21567.95|21567.94|21567.94|21568.01|21568.01|21567.94|21567.94|0
1645183970000|2022-02-18 11:32:50|21567.84|21567.84|21567.67|21567.67|21567.84|21567.84|21567.67|21567.67|0
1645183980000|2022-02-18 11:33:00|21567.58|21567.58|21567.55|21567.55|21567.58|21567.58|21567.44|21567.44|0
1645183990000|2022-02-18 11:33:10|21567.59|21567.59|21567.59|21567.59|21567.64|21567.64|21567.47|21567.47|0
1645184000000|2022-02-18 11:33:20|21567.66|21567.66|21567.77|21567.77|21567.77|21567.77|21567.61|21567.61|0
1645184010000|2022-02-18 11:33:30|21567.95|21567.95|21567.32|21567.32|21567.95|21567.95|21567.32|21567.32|0
1645184020000|2022-02-18 11:33:40|21567.26|21567.26|21566.85|21566.85|21567.26|21567.26|21566.85|21566.85|0
1645184030000|2022-02-18 11:33:50|21566.97|21566.97|21566.98|21566.98|21566.98|21566.98|21566.75|21566.75|0
1645184040000|2022-02-18 11:34:00|21566.94|21566.94|21566.79|21566.79|21566.94|21566.94|21566.67|21566.67|0
1645184050000|2022-02-18 11:34:10|21566.74|21566.74|21566.69|21566.69|21566.79|21566.79|21566.69|21566.69|0
1645184060000|2022-02-18 11:34:20|21566.84|21566.84|21566.95|21566.95|21566.95|21566.95|21566.58|21566.58|0
1645184070000|2022-02-18 11:34:30|21567|21567|21567.73|21567.73|21567.73|21567.73|21567|21567|0
1645184080000|2022-02-18 11:34:40|21567.83|21567.83|21567.81|21567.81|21567.88|21567.88|21567.81|21567.81|0
1645184090000|2022-02-18 11:34:50|21567.87|21567.87|21567.25|21567.25|21567.87|21567.87|21567.25|21567.25|0
1645184100000|2022-02-18 11:35:00|21567.5|21567.5|21567.21|21567.21|21567.73|21567.73|21567.21|21567.21|0
1645184110000|2022-02-18 11:35:10|21567.23|21567.23|21567.49|21567.49|21567.49|21567.49|21567.18|21567.18|0
1645184120000|2022-02-18 11:35:20|21567.54|21567.54|21567.24|21567.24|21567.54|21567.54|21567.24|21567.24|0
1645184130000|2022-02-18 11:35:30|21567.29|21567.29|21567.2|21567.2|21567.42|21567.42|21567.2|21567.2|0
1645184140000|2022-02-18 11:35:40|21567.24|21567.24|21566.35|21566.35|21567.24|21567.24|21566.14|21566.14|0
1645184150000|2022-02-18 11:35:50|21566.47|21566.47|21566.17|21566.17|21566.47|21566.47|21566.17|21566.17|0
1645184160000|2022-02-18 11:36:00|21566.21|21566.21|21565.88|21565.88|21566.25|21566.25|21565.88|21565.88|0
1645184170000|2022-02-18 11:36:10|21565.72|21565.72|21565.47|21565.47|21565.91|21565.91|21565.47|21565.47|0
1645184180000|2022-02-18 11:36:20|21565.42|21565.42|21565.2|21565.2|21565.42|21565.42|21565.2|21565.2|0
1645184190000|2022-02-18 11:36:30|21565.11|21565.11|21565.22|21565.22|21565.26|21565.26|21565.03|21565.03|0
1645184200000|2022-02-18 11:36:40|21565.13|21565.13|21565.12|21565.12|21565.19|21565.19|21565.06|21565.06|0
1645184210000|2022-02-18 11:36:50|21564.98|21564.98|21565.04|21565.04|21565.25|21565.25|21564.96|21564.96|0
1645184220000|2022-02-18 11:37:00|21565.11|21565.11|21565.24|21565.24|21565.4|21565.4|21565.11|21565.11|0
1645184230000|2022-02-18 11:37:10|21565.29|21565.29|21565.3|21565.3|21565.33|21565.33|21565.19|21565.19|0
1645184240000|2022-02-18 11:37:20|21565.24|21565.24|21565.23|21565.23|21565.28|21565.28|21565.13|21565.13|0
1645184250000|2022-02-18 11:37:30|21565.16|21565.16|21564.81|21564.81|21565.25|21565.25|21564.81|21564.81|0
1645184260000|2022-02-18 11:37:40|21564.86|21564.86|21564.8|21564.8|21564.88|21564.88|21564.8|21564.8|0
1645184270000|2022-02-18 11:37:50|21564.72|21564.72|21564.32|21564.32|21564.72|21564.72|21564.32|21564.32|0
1645184280000|2022-02-18 11:38:00|21564.25|21564.25|21564.36|21564.36|21564.36|21564.36|21564.22|21564.22|0
1645184290000|2022-02-18 11:38:10|21564.42|21564.42|21564.42|21564.42|21564.47|21564.47|21564.42|21564.42|0
1645184300000|2022-02-18 11:38:20|21564.36|21564.36|21564.4|21564.4|21564.4|21564.4|21564.36|21564.36|0
1645184310000|2022-02-18 11:38:30|21564.43|21564.43|21563.82|21563.82|21564.43|21564.43|21563.82|21563.82|0
1645184320000|2022-02-18 11:38:40|21563.88|21563.88|21564.15|21564.15|21564.15|21564.15|21563.61|21563.61|0
1645184330000|2022-02-18 11:38:50|21564.19|21564.19|21563.84|21563.84|21564.19|21564.19|21563.84|21563.84|0
1645184340000|2022-02-18 11:39:00|21563.93|21563.93|21564.07|21564.07|21564.07|21564.07|21563.82|21563.82|0
1645184350000|2022-02-18 11:39:10|21564.21|21564.21|21564.26|21564.26|21564.32|21564.32|21564.21|21564.21|0
1645184360000|2022-02-18 11:39:20|21564.3|21564.3|21564.39|21564.39|21564.39|21564.39|21564.21|21564.21|0
1645184370000|2022-02-18 11:39:30|21564.49|21564.49|21564.9|21564.9|21564.9|21564.9|21564.49|21564.49|0
1645184380000|2022-02-18 11:39:40|21564.91|21564.91|21564.59|21564.59|21564.91|21564.91|21564.22|21564.22|0
1645184390000|2022-02-18 11:39:50|21564.74|21564.74|21564.8|21564.8|21564.8|21564.8|21564.29|21564.29|0
1645184400000|2022-02-18 11:40:00|21564.9|21564.9|21564.8|21564.8|21565.02|21565.02|21564.8|21564.8|0
1645184410000|2022-02-18 11:40:10|21564.87|21564.87|21564.6|21564.6|21564.9|21564.9|21564.6|21564.6|0
1645184420000|2022-02-18 11:40:20|21564.85|21564.85|21564.6|21564.6|21564.85|21564.85|21564.43|21564.43|0
1645184430000|2022-02-18 11:40:30|21564.53|21564.53|21564.56|21564.56|21564.94|21564.94|21564.53|21564.53|0
1645184440000|2022-02-18 11:40:40|21564.45|21564.45|21564.23|21564.23|21564.45|21564.45|21564.23|21564.23|0
1645184450000|2022-02-18 11:40:50|21564.3|21564.3|21564.3|21564.3|21564.47|21564.47|21564.3|21564.3|0
1645184460000|2022-02-18 11:41:00|21564.18|21564.18|21564.15|21564.15|21564.3|21564.3|21564.09|21564.09|0
1645184470000|2022-02-18 11:41:10|21564.17|21564.17|21564.14|21564.14|21564.32|21564.32|21564.14|21564.14|0
1645184480000|2022-02-18 11:41:20|21564.11|21564.11|21564.4|21564.4|21564.4|21564.4|21563.96|21563.96|0
1645184490000|2022-02-18 11:41:30|21564.37|21564.37|21564.64|21564.64|21564.64|21564.64|21564.18|21564.18|0
1645184500000|2022-02-18 11:41:40|21564.57|21564.57|21564.28|21564.28|21564.57|21564.57|21564.28|21564.28|0
1645184510000|2022-02-18 11:41:50|21564.35|21564.35|21564.56|21564.56|21564.56|21564.56|21564.35|21564.35|0
1645184520000|2022-02-18 11:42:00|21564.61|21564.61|21564.04|21564.04|21564.61|21564.61|21563.99|21563.99|0
1645184530000|2022-02-18 11:42:10|21564.09|21564.09|21563.64|21563.64|21564.09|21564.09|21563.64|21563.64|0
1645184540000|2022-02-18 11:42:20|21563.6|21563.6|21562.94|21562.94|21563.6|21563.6|21562.94|21562.94|0
1645184550000|2022-02-18 11:42:30|21562.88|21562.88|21561.94|21561.94|21562.88|21562.88|21561.94|21561.94|0
1645184560000|2022-02-18 11:42:40|21561.9|21561.9|21561.27|21561.27|21561.9|21561.9|21561.27|21561.27|0
1645184570000|2022-02-18 11:42:50|21561.35|21561.35|21561.02|21561.02|21561.35|21561.35|21560.94|21560.94|0
1645184580000|2022-02-18 11:43:00|21561.08|21561.08|21561.09|21561.09|21561.35|21561.35|21561|21561|0
1645184590000|2022-02-18 11:43:10|21561.02|21561.02|21561.25|21561.25|21561.37|21561.37|21560.99|21560.99|0
1645184600000|2022-02-18 11:43:20|21561.22|21561.22|21562.02|21562.02|21562.02|21562.02|21561.22|21561.22|0
1645184610000|2022-02-18 11:43:30|21562.09|21562.09|21561.94|21561.94|21562.14|21562.14|21561.88|21561.88|0
1645184620000|2022-02-18 11:43:40|21561.99|21561.99|21562.2|21562.2|21562.25|21562.25|21561.99|21561.99|0
1645184630000|2022-02-18 11:43:50|21562.14|21562.14|21561.8|21561.8|21562.14|21562.14|21561.8|21561.8|0
1645184640000|2022-02-18 11:44:00|21562.07|21562.07|21562.18|21562.18|21562.57|21562.57|21561.82|21561.82|0
1645184650000|2022-02-18 11:44:10|21562.11|21562.11|21561.29|21561.29|21562.11|21562.11|21561.29|21561.29|0
1645184660000|2022-02-18 11:44:20|21561.15|21561.15|21560.18|21560.18|21561.15|21561.15|21560.11|21560.11|0
1645184670000|2022-02-18 11:44:30|21560.05|21560.05|21559.7|21559.7|21560.08|21560.08|21559.7|21559.7|0
1645184680000|2022-02-18 11:44:40|21559.77|21559.77|21559.61|21559.61|21559.77|21559.77|21559.61|21559.61|0
1645184690000|2022-02-18 11:44:50|21559.55|21559.55|21559.71|21559.71|21559.71|21559.71|21559.34|21559.34|0
1645184700000|2022-02-18 11:45:00|21559.59|21559.59|21559.63|21559.63|21559.76|21559.76|21559.43|21559.43|0
1645184710000|2022-02-18 11:45:10|21559.55|21559.55|21558.99|21558.99|21559.55|21559.55|21558.93|21558.93|0
1645184720000|2022-02-18 11:45:20|21558.87|21558.87|21558.58|21558.58|21558.87|21558.87|21558.58|21558.58|0
1645184730000|2022-02-18 11:45:30|21558.52|21558.52|21558.35|21558.35|21558.52|21558.52|21558.35|21558.35|0
1645184740000|2022-02-18 11:45:40|21558.45|21558.45|21558.4|21558.4|21558.71|21558.71|21558.4|21558.4|0
1645184750000|2022-02-18 11:45:50|21558.45|21558.45|21558.5|21558.5|21558.52|21558.52|21558.44|21558.44|0
1645184760000|2022-02-18 11:46:00|21558.44|21558.44|21557.56|21557.56|21558.52|21558.52|21557.56|21557.56|0
1645184770000|2022-02-18 11:46:10|21557.57|21557.57|21557.7|21557.7|21557.7|21557.7|21557.57|21557.57|0
1645184780000|2022-02-18 11:46:20|21557.92|21557.92|21558.63|21558.63|21558.63|21558.63|21557.92|21557.92|0
1645184790000|2022-02-18 11:46:30|21558.57|21558.57|21558.07|21558.07|21558.57|21558.57|21558.07|21558.07|0
1645184800000|2022-02-18 11:46:40|21558.01|21558.01|21557.82|21557.82|21558.32|21558.32|21557.82|21557.82|0
1645184810000|2022-02-18 11:46:50|21557.71|21557.71|21557.43|21557.43|21557.71|21557.71|21557.25|21557.25|0
1645184820000|2022-02-18 11:47:00|21557.54|21557.54|21557.82|21557.82|21557.82|21557.82|21557.54|21557.54|0
1645184830000|2022-02-18 11:47:10|21557.78|21557.78|21557.67|21557.67|21557.81|21557.81|21557.59|21557.59|0
1645184840000|2022-02-18 11:47:20|21557.51|21557.51|21556.79|21556.79|21557.66|21557.66|21556.79|21556.79|0
1645184850000|2022-02-18 11:47:30|21556.77|21556.77|21556.17|21556.17|21556.77|21556.77|21556.16|21556.16|0
1645184860000|2022-02-18 11:47:40|21555.94|21555.94|21555.12|21555.12|21555.99|21555.99|21555.12|21555.12|0
1645184870000|2022-02-18 11:47:50|21555.33|21555.33|21555.35|21555.35|21555.43|21555.43|21555.33|21555.33|0
1645184880000|2022-02-18 11:48:00|21555.27|21555.27|21554.82|21554.82|21555.27|21555.27|21554.67|21554.67|0
1645184890000|2022-02-18 11:48:10|21554.93|21554.93|21554.2|21554.2|21554.93|21554.93|21554.07|21554.07|0
1645184900000|2022-02-18 11:48:20|21553.95|21553.95|21554.31|21554.31|21554.31|21554.31|21553.95|21553.95|0
1645184910000|2022-02-18 11:48:30|21554.21|21554.21|21554.28|21554.28|21554.49|21554.49|21554.14|21554.14|0
1645184920000|2022-02-18 11:48:40|21553.76|21553.76|21553.66|21553.66|21554.02|21554.02|21553.66|21553.66|0
1645184930000|2022-02-18 11:48:50|21553.29|21553.29|21553.1|21553.1|21553.3|21553.3|21553.1|21553.1|0
1645184940000|2022-02-18 11:49:00|21553.02|21553.02|21553.23|21553.23|21553.25|21553.25|21552.98|21552.98|0
1645184950000|2022-02-18 11:49:10|21553.19|21553.19|21553.1|21553.1|21553.19|21553.19|21553.07|21553.07|0
1645184960000|2022-02-18 11:49:20|21553.23|21553.23|21553.59|21553.59|21553.61|21553.61|21553.23|21553.23|0
1645184970000|2022-02-18 11:49:30|21553.73|21553.73|21553.99|21553.99|21554.06|21554.06|21553.66|21553.66|0
1645184980000|2022-02-18 11:49:40|21553.88|21553.88|21553.9|21553.9|21553.9|21553.9|21553.51|21553.51|0
1645184990000|2022-02-18 11:49:50|21553.98|21553.98|21553.74|21553.74|21554|21554|21553.74|21553.74|0
1645185000000|2022-02-18 11:50:00|21553.69|21553.69|21553.43|21553.43|21553.69|21553.69|21553.32|21553.32|0
1645185010000|2022-02-18 11:50:10|21553.5|21553.5|21554.23|21554.23|21554.23|21554.23|21553.5|21553.5|0
1645185020000|2022-02-18 11:50:20|21553.97|21553.97|21554.04|21554.04|21554.06|21554.06|21553.94|21553.94|0
1645185030000|2022-02-18 11:50:30|21553.95|21553.95|21553.59|21553.59|21553.95|21553.95|21553.59|21553.59|0
1645185040000|2022-02-18 11:50:40|21553.64|21553.64|21553.45|21553.45|21553.82|21553.82|21553.45|21553.45|0
1645185050000|2022-02-18 11:50:50|21553.5|21553.5|21553.73|21553.73|21553.73|21553.73|21553.5|21553.5|0
1645185060000|2022-02-18 11:51:00|21553.59|21553.59|21553.94|21553.94|21554.12|21554.12|21553.53|21553.53|0
1645185070000|2022-02-18 11:51:10|21553.86|21553.86|21553.73|21553.73|21553.86|21553.86|21553.73|21553.73|0
1645185080000|2022-02-18 11:51:20|21553.79|21553.79|21553.55|21553.55|21553.79|21553.79|21553.42|21553.42|0
1645185090000|2022-02-18 11:51:30|21553.62|21553.62|21553.76|21553.76|21553.88|21553.88|21553.62|21553.62|0
1645185100000|2022-02-18 11:51:40|21553.68|21553.68|21553.44|21553.44|21553.68|21553.68|21553.44|21553.44|0
1645185110000|2022-02-18 11:51:50|21553.33|21553.33|21553.33|21553.33|21553.33|21553.33|21553.33|21553.33|0
1645185120000|2022-02-18 11:52:00|21553.55|21553.55|21554.46|21554.46|21554.46|21554.46|21553.55|21553.55|0
1645185130000|2022-02-18 11:52:10|21554.41|21554.41|21554.36|21554.36|21554.41|21554.41|21554.36|21554.36|0
1645185140000|2022-02-18 11:52:20|21554.66|21554.66|21554.15|21554.15|21554.66|21554.66|21554.15|21554.15|0
1645185150000|2022-02-18 11:52:30|21554.22|21554.22|21555.47|21555.47|21555.47|21555.47|21554.15|21554.15|0
1645185160000|2022-02-18 11:52:40|21555.68|21555.68|21556.18|21556.18|21556.21|21556.21|21555.64|21555.64|0
1645185170000|2022-02-18 11:52:50|21556.28|21556.28|21556.67|21556.67|21556.67|21556.67|21556.28|21556.28|0
1645185180000|2022-02-18 11:53:00|21556.73|21556.73|21556.6|21556.6|21556.73|21556.73|21556.53|21556.53|0
1645185190000|2022-02-18 11:53:10|21556.55|21556.55|21557.05|21557.05|21557.05|21557.05|21556.55|21556.55|0
1645185200000|2022-02-18 11:53:20|21557.12|21557.12|21557.2|21557.2|21557.25|21557.25|21557|21557|0
1645185210000|2022-02-18 11:53:30|21557.22|21557.22|21557.43|21557.43|21557.6|21557.6|21557.22|21557.22|0
1645185220000|2022-02-18 11:53:40|21557.47|21557.47|21557.25|21557.25|21557.49|21557.49|21557.18|21557.18|0
1645185230000|2022-02-18 11:53:50|21557.35|21557.35|21557.97|21557.97|21558.02|21558.02|21557.35|21557.35|0
1645185240000|2022-02-18 11:54:00|21558.02|21558.02|21558.36|21558.36|21558.36|21558.36|21558.02|21558.02|0
1645185250000|2022-02-18 11:54:10|21558.52|21558.52|21558.67|21558.67|21558.72|21558.72|21558.52|21558.52|0
1645185260000|2022-02-18 11:54:20|21558.77|21558.77|21558.98|21558.98|21559.03|21559.03|21558.7|21558.7|0
1645185270000|2022-02-18 11:54:30|21558.92|21558.92|21559.11|21559.11|21559.11|21559.11|21558.66|21558.66|0
1645185280000|2022-02-18 11:54:40|21559.26|21559.26|21559.26|21559.26|21559.26|21559.26|21559.26|21559.26|0
1645185290000|2022-02-18 11:54:50|21559.33|21559.33|21559.59|21559.59|21559.67|21559.67|21559.33|21559.33|0
1645185300000|2022-02-18 11:55:00|21559.45|21559.45|21559.02|21559.02|21559.5|21559.5|21559.02|21559.02|0
1645185310000|2022-02-18 11:55:10|21559.09|21559.09|21559.09|21559.09|21559.09|21559.09|21558.98|21558.98|0
1645185320000|2022-02-18 11:55:20|21559.21|21559.21|21558.88|21558.88|21559.21|21559.21|21558.88|21558.88|0
1645185330000|2022-02-18 11:55:30|21558.94|21558.94|21558.94|21558.94|21558.95|21558.95|21558.62|21558.62|0
1645185340000|2022-02-18 11:55:40|21558.9|21558.9|21558.89|21558.89|21558.9|21558.9|21558.89|21558.89|0
1645185350000|2022-02-18 11:55:50|21559.13|21559.13|21558.93|21558.93|21559.28|21559.28|21558.93|21558.93|0
1645185360000|2022-02-18 11:56:00|21559|21559|21559.02|21559.02|21559.09|21559.09|21558.99|21558.99|0
1645185370000|2022-02-18 11:56:10|21559.17|21559.17|21559.35|21559.35|21559.43|21559.43|21559.17|21559.17|0
1645185380000|2022-02-18 11:56:20|21559.32|21559.32|21559.52|21559.52|21559.52|21559.52|21559.24|21559.24|0
1645185390000|2022-02-18 11:56:30|21559.3|21559.3|21559.31|21559.31|21559.35|21559.35|21559.08|21559.08|0
1645185400000|2022-02-18 11:56:40|21559.35|21559.35|21559.68|21559.68|21559.68|21559.68|21559.35|21559.35|0
1645185410000|2022-02-18 11:56:50|21559.59|21559.59|21559.76|21559.76|21559.8|21559.8|21559.59|21559.59|0
1645185420000|2022-02-18 11:57:00|21559.93|21559.93|21559.76|21559.76|21559.98|21559.98|21559.76|21559.76|0
1645185430000|2022-02-18 11:57:10|21559.83|21559.83|21559.94|21559.94|21560.02|21560.02|21559.83|21559.83|0
1645185440000|2022-02-18 11:57:20|21559.85|21559.85|21559.7|21559.7|21559.87|21559.87|21559.7|21559.7|0
1645185450000|2022-02-18 11:57:30|21559.57|21559.57|21559.09|21559.09|21559.57|21559.57|21559.09|21559.09|0
1645185460000|2022-02-18 11:57:40|21559.14|21559.14|21559.22|21559.22|21559.36|21559.36|21559.14|21559.14|0
1645185470000|2022-02-18 11:57:50|21559.27|21559.27|21559.92|21559.92|21559.92|21559.92|21559.27|21559.27|0
1645185480000|2022-02-18 11:58:00|21559.84|21559.84|21559.81|21559.81|21559.91|21559.91|21559.81|21559.81|0
1645185490000|2022-02-18 11:58:10|21559.86|21559.86|21560.11|21560.11|21560.11|21560.11|21559.78|21559.78|0
1645185500000|2022-02-18 11:58:20|21560.16|21560.16|21560.36|21560.36|21560.46|21560.46|21560.1|21560.1|0
1645185510000|2022-02-18 11:58:30|21560.31|21560.31|21560.31|21560.31|21560.52|21560.52|21560.31|21560.31|0
1645185520000|2022-02-18 11:58:40|21560.43|21560.43|21561.17|21561.17|21561.17|21561.17|21560.22|21560.22|0
1645185530000|2022-02-18 11:58:50|21561.22|21561.22|21561.31|21561.31|21561.46|21561.46|21561.17|21561.17|0
1645185540000|2022-02-18 11:59:00|21561.42|21561.42|21561.96|21561.96|21561.96|21561.96|21561.05|21561.05|0
1645185550000|2022-02-18 11:59:10|21561.97|21561.97|21562.36|21562.36|21562.36|21562.36|21561.97|21561.97|0
1645185560000|2022-02-18 11:59:20|21562.39|21562.39|21563.35|21563.35|21563.35|21563.35|21562.39|21562.39|0
1645185570000|2022-02-18 11:59:30|21563.47|21563.47|21564.26|21564.26|21564.26|21564.26|21563.47|21563.47|0
1645185580000|2022-02-18 11:59:40|21564.21|21564.21|21564.48|21564.48|21564.48|21564.48|21564.04|21564.04|0
1645185590000|2022-02-18 11:59:50|21564.51|21564.51|21564.9|21564.9|21565.21|21565.21|21564.51|21564.51|0
1645185600000|2022-02-18 12:00:00|21565.07|21565.07|21564.47|21564.47|21565.5|21565.5|21564.29|21564.29|0
1645185610000|2022-02-18 12:00:10|21564.4|21564.4|21564.07|21564.07|21564.4|21564.4|21563.96|21563.96|0
1645185620000|2022-02-18 12:00:20|21564.15|21564.15|21564.16|21564.16|21564.21|21564.21|21564.11|21564.11|0
1645185630000|2022-02-18 12:00:30|21564.24|21564.24|21564.12|21564.12|21564.24|21564.24|21564.12|21564.12|0
1645185640000|2022-02-18 12:00:40|21564.09|21564.09|21564.16|21564.16|21564.16|21564.16|21564.09|21564.09|0
1645185650000|2022-02-18 12:00:50|21564.11|21564.11|21563.94|21563.94|21564.11|21564.11|21563.94|21563.94|0
1645185660000|2022-02-18 12:01:00|21563.81|21563.81|21563.58|21563.58|21563.81|21563.81|21563.55|21563.55|0
1645185670000|2022-02-18 12:01:10|21563.51|21563.51|21563.3|21563.3|21563.51|21563.51|21563.26|21563.26|0
1645185680000|2022-02-18 12:01:20|21563.16|21563.16|21563.16|21563.16|21563.16|21563.16|21563.16|21563.16|0
1645185690000|2022-02-18 12:01:30|21563|21563|21563.15|21563.15|21563.15|21563.15|21563|21563|0
1645185700000|2022-02-18 12:01:40|21563.21|21563.21|21563.12|21563.12|21563.29|21563.29|21563.12|21563.12|0
1645185710000|2022-02-18 12:01:50|21563.24|21563.24|21563.36|21563.36|21563.36|21563.36|21563.24|21563.24|0
1645185720000|2022-02-18 12:02:00|21563.44|21563.44|21563.36|21563.36|21563.55|21563.55|21563.13|21563.13|0
1645185730000|2022-02-18 12:02:10|21563.3|21563.3|21563.42|21563.42|21563.47|21563.47|21563.3|21563.3|0
1645185740000|2022-02-18 12:02:20|21563.36|21563.36|21562.87|21562.87|21563.55|21563.55|21562.87|21562.87|0
1645185750000|2022-02-18 12:02:30|21562.9|21562.9|21562.81|21562.81|21563.19|21563.19|21562.81|21562.81|0
1645185760000|2022-02-18 12:02:40|21562.62|21562.62|21562.57|21562.57|21562.62|21562.62|21562.34|21562.34|0
1645185770000|2022-02-18 12:02:50|21562.4|21562.4|21561.81|21561.81|21562.4|21562.4|21561.81|21561.81|0
1645185780000|2022-02-18 12:03:00|21561.27|21561.27|21560.13|21560.13|21561.27|21561.27|21560.08|21560.08|0
1645185790000|2022-02-18 12:03:10|21560.23|21560.23|21560.54|21560.54|21560.62|21560.62|21560.23|21560.23|0
1645185800000|2022-02-18 12:03:20|21560.6|21560.6|21560.75|21560.75|21560.84|21560.84|21560.6|21560.6|0
1645185810000|2022-02-18 12:03:30|21560.82|21560.82|21560.64|21560.64|21560.82|21560.82|21560.64|21560.64|0
1645185820000|2022-02-18 12:03:40|21560.62|21560.62|21560.84|21560.84|21560.84|21560.84|21560.62|21560.62|0
1645185830000|2022-02-18 12:03:50|21560.88|21560.88|21560.88|21560.88|21560.88|21560.88|21560.88|21560.88|0
1645185840000|2022-02-18 12:04:00|21560.97|21560.97|21561.24|21561.24|21561.33|21561.33|21560.97|21560.97|0
1645185850000|2022-02-18 12:04:10|21561.16|21561.16|21561.2|21561.2|21561.2|21561.2|21561.16|21561.16|0
1645185860000|2022-02-18 12:04:20|21561.17|21561.17|21560.99|21560.99|21561.17|21561.17|21560.99|21560.99|0
1645185870000|2022-02-18 12:04:30|21560.77|21560.77|21560.43|21560.43|21560.77|21560.77|21560.38|21560.38|0
1645185880000|2022-02-18 12:04:40|21560.48|21560.48|21560.27|21560.27|21560.48|21560.48|21560.14|21560.14|0
1645185890000|2022-02-18 12:04:50|21560.18|21560.18|21560.08|21560.08|21560.38|21560.38|21560.08|21560.08|0
1645185900000|2022-02-18 12:05:00|21560.11|21560.11|21560.32|21560.32|21560.32|21560.32|21560.07|21560.07|0
1645185910000|2022-02-18 12:05:10|21560.28|21560.28|21560.94|21560.94|21560.94|21560.94|21560.28|21560.28|0
1645185920000|2022-02-18 12:05:20|21561.09|21561.09|21560.81|21560.81|21561.14|21561.14|21560.81|21560.81|0
1645185930000|2022-02-18 12:05:30|21560.8|21560.8|21561.7|21561.7|21561.7|21561.7|21560.8|21560.8|0
1645185940000|2022-02-18 12:05:40|21561.8|21561.8|21563.05|21563.05|21563.11|21563.11|21561.8|21561.8|0
1645185950000|2022-02-18 12:05:50|21562.92|21562.92|21563.1|21563.1|21563.1|21563.1|21562.8|21562.8|0
1645185960000|2022-02-18 12:06:00|21563.17|21563.17|21563.99|21563.99|21564.02|21564.02|21563.17|21563.17|0
1645185970000|2022-02-18 12:06:10|21563.96|21563.96|21564.22|21564.22|21564.28|21564.28|21563.83|21563.83|0
1645185980000|2022-02-18 12:06:20|21564.28|21564.28|21564.31|21564.31|21564.31|21564.31|21564.19|21564.19|0
1645185990000|2022-02-18 12:06:30|21564.24|21564.24|21563.99|21563.99|21564.24|21564.24|21563.99|21563.99|0
1645186000000|2022-02-18 12:06:40|21563.85|21563.85|21563.88|21563.88|21563.95|21563.95|21563.8|21563.8|0
1645186010000|2022-02-18 12:06:50|21564.04|21564.04|21564.04|21564.04|21564.11|21564.11|21564.04|21564.04|0
1645186020000|2022-02-18 12:07:00|21563.97|21563.97|21563.34|21563.34|21563.97|21563.97|21563.34|21563.34|0
1645186030000|2022-02-18 12:07:10|21563.38|21563.38|21562.97|21562.97|21563.38|21563.38|21562.97|21562.97|0
1645186040000|2022-02-18 12:07:20|21563.14|21563.14|21563.36|21563.36|21563.36|21563.36|21562.9|21562.9|0
1645186050000|2022-02-18 12:07:30|21563.4|21563.4|21563.59|21563.59|21563.64|21563.64|21563.38|21563.38|0
1645186060000|2022-02-18 12:07:40|21563.62|21563.62|21563.84|21563.84|21564.06|21564.06|21563.47|21563.47|0
1645186070000|2022-02-18 12:07:50|21563.86|21563.86|21563.9|21563.9|21563.9|21563.9|21563.45|21563.45|0
1645186080000|2022-02-18 12:08:00|21563.98|21563.98|21563.69|21563.69|21564.01|21564.01|21563.69|21563.69|0
1645186090000|2022-02-18 12:08:10|21563.68|21563.68|21564.74|21564.74|21565.15|21565.15|21563.68|21563.68|0
1645186100000|2022-02-18 12:08:20|21564.65|21564.65|21564.75|21564.75|21564.9|21564.9|21564.65|21564.65|0
1645186110000|2022-02-18 12:08:30|21564.72|21564.72|21565.06|21565.06|21565.16|21565.16|21564.72|21564.72|0
1645186120000|2022-02-18 12:08:40|21565.17|21565.17|21565.18|21565.18|21565.23|21565.23|21565.17|21565.17|0
1645186130000|2022-02-18 12:08:50|21565.13|21565.13|21564.31|21564.31|21565.13|21565.13|21564.31|21564.31|0
1645186140000|2022-02-18 12:09:00|21564.22|21564.22|21564.37|21564.37|21564.5|21564.5|21564.07|21564.07|0
1645186150000|2022-02-18 12:09:10|21564.5|21564.5|21564.53|21564.53|21564.72|21564.72|21564.29|21564.29|0
1645186160000|2022-02-18 12:09:20|21564.55|21564.55|21564.46|21564.46|21564.65|21564.65|21564.46|21564.46|0
1645186170000|2022-02-18 12:09:30|21564.41|21564.41|21564.46|21564.46|21564.46|21564.46|21564.2|21564.2|0
1645186180000|2022-02-18 12:09:40|21564.37|21564.37|21564.74|21564.74|21564.74|21564.74|21564.31|21564.31|0
1645186190000|2022-02-18 12:09:50|21564.81|21564.81|21564.88|21564.88|21564.88|21564.88|21564.81|21564.81|0
1645186200000|2022-02-18 12:10:00|21564.98|21564.98|21564.73|21564.73|21564.98|21564.98|21564.67|21564.67|0
1645186210000|2022-02-18 12:10:10|21564.66|21564.66|21564.34|21564.34|21564.81|21564.81|21564.34|21564.34|0
1645186220000|2022-02-18 12:10:20|21564.25|21564.25|21564.25|21564.25|21564.25|21564.25|21564.25|21564.25|0
1645186230000|2022-02-18 12:10:30|21564.08|21564.08|21564.08|21564.08|21564.08|21564.08|21564.08|21564.08|0
1645186240000|2022-02-18 12:10:40|21564.18|21564.18|21564.1|21564.1|21564.18|21564.18|21564.08|21564.08|0
1645186250000|2022-02-18 12:10:50|21564.13|21564.13|21564.86|21564.86|21564.86|21564.86|21564.13|21564.13|0
1645186260000|2022-02-18 12:11:00|21564.77|21564.77|21564.85|21564.85|21564.87|21564.87|21564.77|21564.77|0
1645186270000|2022-02-18 12:11:10|21565.01|21565.01|21564.95|21564.95|21565.32|21565.32|21564.95|21564.95|0
1645186280000|2022-02-18 12:11:20|21565.09|21565.09|21565.34|21565.34|21565.34|21565.34|21565.09|21565.09|0
1645186290000|2022-02-18 12:11:30|21565.24|21565.24|21565.08|21565.08|21565.24|21565.24|21565.08|21565.08|0
1645186300000|2022-02-18 12:11:40|21564.99|21564.99|21564.81|21564.81|21565.08|21565.08|21564.81|21564.81|0
1645186310000|2022-02-18 12:11:50|21564.69|21564.69|21564.6|21564.6|21564.69|21564.69|21564.55|21564.55|0
1645186320000|2022-02-18 12:12:00|21564.62|21564.62|21564.4|21564.4|21564.62|21564.62|21564.4|21564.4|0
1645186330000|2022-02-18 12:12:10|21564.57|21564.57|21563.97|21563.97|21564.57|21564.57|21563.97|21563.97|0
1645186340000|2022-02-18 12:12:20|21563.93|21563.93|21562.4|21562.4|21563.93|21563.93|21562.27|21562.27|0
1645186350000|2022-02-18 12:12:30|21562.33|21562.33|21561.89|21561.89|21562.33|21562.33|21561.89|21561.89|0
1645186360000|2022-02-18 12:12:40|21561.8|21561.8|21561.59|21561.59|21561.8|21561.8|21561.59|21561.59|0
1645186370000|2022-02-18 12:12:50|21561.54|21561.54|21561.54|21561.54|21561.54|21561.54|21561.3|21561.3|0
1645186380000|2022-02-18 12:13:00|21561.46|21561.46|21561.19|21561.19|21561.56|21561.56|21561.19|21561.19|0
1645186390000|2022-02-18 12:13:10|21561.25|21561.25|21561.06|21561.06|21561.29|21561.29|21561.06|21561.06|0
1645186400000|2022-02-18 12:13:20|21561.04|21561.04|21561.06|21561.06|21561.28|21561.28|21561.04|21561.04|0
1645186410000|2022-02-18 12:13:30|21560.99|21560.99|21561.21|21561.21|21561.22|21561.22|21560.99|21560.99|0
1645186420000|2022-02-18 12:13:40|21561.28|21561.28|21561.97|21561.97|21561.97|21561.97|21561.26|21561.26|0
1645186430000|2022-02-18 12:13:50|21562.04|21562.04|21562.33|21562.33|21562.33|21562.33|21562.04|21562.04|0
1645186440000|2022-02-18 12:14:00|21562.17|21562.17|21561.53|21561.53|21562.17|21562.17|21561.42|21561.42|0
1645186450000|2022-02-18 12:14:10|21561.63|21561.63|21561.84|21561.84|21561.84|21561.84|21561.63|21561.63|0
1645186460000|2022-02-18 12:14:20|21561.91|21561.91|21562.82|21562.82|21562.82|21562.82|21561.91|21561.91|0
1645186470000|2022-02-18 12:14:30|21563.08|21563.08|21563.03|21563.03|21563.21|21563.21|21562.95|21562.95|0
1645186480000|2022-02-18 12:14:40|21562.97|21562.97|21562.5|21562.5|21563|21563|21562.5|21562.5|0
1645186490000|2022-02-18 12:14:50|21562.43|21562.43|21562.56|21562.56|21562.56|21562.56|21562.43|21562.43|0
1645186500000|2022-02-18 12:15:00|21562.68|21562.68|21562.17|21562.17|21562.68|21562.68|21562.12|21562.12|0
1645186510000|2022-02-18 12:15:10|21562.23|21562.23|21562.99|21562.99|21563.07|21563.07|21562.23|21562.23|0
1645186520000|2022-02-18 12:15:20|21562.9|21562.9|21563.07|21563.07|21563.07|21563.07|21562.76|21562.76|0
1645186530000|2022-02-18 12:15:30|21563.15|21563.15|21563.12|21563.12|21563.15|21563.15|21563.12|21563.12|0
1645186540000|2022-02-18 12:15:40|21563.03|21563.03|21562.43|21562.43|21563.05|21563.05|21562.31|21562.31|0
1645186550000|2022-02-18 12:15:50|21562.61|21562.61|21562.11|21562.11|21562.61|21562.61|21562.11|21562.11|0
1645186560000|2022-02-18 12:16:00|21562.18|21562.18|21561.89|21561.89|21562.18|21562.18|21561.89|21561.89|0
1645186570000|2022-02-18 12:16:10|21561.91|21561.91|21561.96|21561.96|21562.02|21562.02|21561.8|21561.8|0
1645186580000|2022-02-18 12:16:20|21561.98|21561.98|21562.04|21562.04|21562.04|21562.04|21561.91|21561.91|0
1645186590000|2022-02-18 12:16:30|21562.1|21562.1|21561.72|21561.72|21562.1|21562.1|21561.72|21561.72|0
1645186600000|2022-02-18 12:16:40|21561.79|21561.79|21561.7|21561.7|21561.84|21561.84|21561.7|21561.7|0
1645186610000|2022-02-18 12:16:50|21561.57|21561.57|21561.54|21561.54|21561.57|21561.57|21561.54|21561.54|0
1645186620000|2022-02-18 12:17:00|21561.61|21561.61|21562.2|21562.2|21562.2|21562.2|21561.61|21561.61|0
1645186630000|2022-02-18 12:17:10|21562.11|21562.11|21562.11|21562.11|21562.11|21562.11|21561.89|21561.89|0
1645186640000|2022-02-18 12:17:20|21562.12|21562.12|21562.34|21562.34|21562.37|21562.37|21562.12|21562.12|0
1645186650000|2022-02-18 12:17:30|21562.43|21562.43|21562.38|21562.38|21562.43|21562.43|21562.22|21562.22|0
1645186660000|2022-02-18 12:17:40|21562.45|21562.45|21562.95|21562.95|21562.95|21562.95|21562.45|21562.45|0
1645186670000|2022-02-18 12:17:50|21562.87|21562.87|21562.88|21562.88|21562.88|21562.88|21562.81|21562.81|0
1645186680000|2022-02-18 12:18:00|21562.8|21562.8|21562.84|21562.84|21562.88|21562.88|21562.8|21562.8|0
1645186690000|2022-02-18 12:18:10|21562.74|21562.74|21562.72|21562.72|21562.78|21562.78|21562.68|21562.68|0
1645186700000|2022-02-18 12:18:20|21562.79|21562.79|21562.68|21562.68|21562.79|21562.79|21562.68|21562.68|0
1645186710000|2022-02-18 12:18:30|21562.7|21562.7|21562.71|21562.71|21562.75|21562.75|21562.7|21562.7|0
1645186720000|2022-02-18 12:18:40|21562.35|21562.35|21562.9|21562.9|21562.9|21562.9|21562.35|21562.35|0
1645186730000|2022-02-18 12:18:50|21562.93|21562.93|21563.03|21563.03|21563.08|21563.08|21562.93|21562.93|0
1645186740000|2022-02-18 12:19:00|21563.08|21563.08|21562.96|21562.96|21563.08|21563.08|21562.96|21562.96|0
1645186750000|2022-02-18 12:19:10|21563.01|21563.01|21562.56|21562.56|21563.17|21563.17|21562.56|21562.56|0
1645186760000|2022-02-18 12:19:20|21562.54|21562.54|21562.38|21562.38|21562.54|21562.54|21562.38|21562.38|0
1645186770000|2022-02-18 12:19:30|21562.45|21562.45|21562.27|21562.27|21562.45|21562.45|21562.17|21562.17|0
1645186780000|2022-02-18 12:19:40|21562.12|21562.12|21562.74|21562.74|21562.74|21562.74|21562.12|21562.12|0
1645186790000|2022-02-18 12:19:50|21562.53|21562.53|21563.28|21563.28|21563.28|21563.28|21562.53|21562.53|0
1645186800000|2022-02-18 12:20:00|21563.23|21563.23|21563.3|21563.3|21563.3|21563.3|21563.04|21563.04|0
1645186810000|2022-02-18 12:20:10|21563.37|21563.37|21563.62|21563.62|21563.62|21563.62|21563.23|21563.23|0
1645186820000|2022-02-18 12:20:20|21563.19|21563.19|21563.24|21563.24|21563.34|21563.34|21563.19|21563.19|0
1645186830000|2022-02-18 12:20:30|21563.2|21563.2|21563.35|21563.35|21563.35|21563.35|21563.2|21563.2|0
1645186840000|2022-02-18 12:20:40|21563.18|21563.18|21563.3|21563.3|21563.34|21563.34|21563.18|21563.18|0
1645186850000|2022-02-18 12:20:50|21563.34|21563.34|21563.58|21563.58|21563.58|21563.58|21563.34|21563.34|0
1645186860000|2022-02-18 12:21:00|21563.43|21563.43|21563.89|21563.89|21563.89|21563.89|21563.24|21563.24|0
1645186870000|2022-02-18 12:21:10|21563.98|21563.98|21563.72|21563.72|21563.98|21563.98|21563.72|21563.72|0
1645186880000|2022-02-18 12:21:20|21563.75|21563.75|21563.54|21563.54|21563.75|21563.75|21563.54|21563.54|0
1645186890000|2022-02-18 12:21:30|21563.5|21563.5|21563.35|21563.35|21563.5|21563.5|21563.35|21563.35|0
1645186900000|2022-02-18 12:21:40|21563.3|21563.3|21563.31|21563.31|21563.35|21563.35|21563.3|21563.3|0
1645186910000|2022-02-18 12:21:50|21563.4|21563.4|21563.26|21563.26|21563.47|21563.47|21563.24|21563.24|0
1645186920000|2022-02-18 12:22:00|21563.32|21563.32|21563.37|21563.37|21563.39|21563.39|21563.22|21563.22|0
1645186930000|2022-02-18 12:22:10|21563.3|21563.3|21563.28|21563.28|21563.3|21563.3|21563.18|21563.18|0
1645186950000|2022-02-18 12:22:30|21563.29|21563.29|21563.48|21563.48|21563.48|21563.48|21563.26|21563.26|0
1645186960000|2022-02-18 12:22:40|21563.27|21563.27|21562.96|21562.96|21563.36|21563.36|21562.95|21562.95|0
1645186970000|2022-02-18 12:22:50|21563|21563|21562.65|21562.65|21563|21563|21562.65|21562.65|0
1645186980000|2022-02-18 12:23:00|21562.62|21562.62|21562.97|21562.97|21563.25|21563.25|21562.62|21562.62|0
1645186990000|2022-02-18 12:23:10|21562.94|21562.94|21563.07|21563.07|21563.07|21563.07|21562.94|21562.94|0
1645187000000|2022-02-18 12:23:20|21563.18|21563.18|21563.18|21563.18|21563.74|21563.74|21563.07|21563.07|0
1645187010000|2022-02-18 12:23:30|21563.21|21563.21|21563.33|21563.33|21563.36|21563.36|21563.21|21563.21|0
1645187020000|2022-02-18 12:23:40|21563.29|21563.29|21563.17|21563.17|21563.47|21563.47|21563.07|21563.07|0
1645187030000|2022-02-18 12:23:50|21563.28|21563.28|21563.28|21563.28|21563.28|21563.28|21563.28|21563.28|0
1645187040000|2022-02-18 12:24:00|21563.34|21563.34|21562.89|21562.89|21563.34|21563.34|21562.89|21562.89|0
1645187050000|2022-02-18 12:24:10|21562.84|21562.84|21562.75|21562.75|21562.84|21562.84|21562.69|21562.69|0
1645187060000|2022-02-18 12:24:20|21562.8|21562.8|21562.97|21562.97|21563.19|21563.19|21562.75|21562.75|0
1645187070000|2022-02-18 12:24:30|21563.1|21563.1|21563.65|21563.65|21563.72|21563.72|21563.1|21563.1|0
1645187080000|2022-02-18 12:24:40|21564|21564|21563.82|21563.82|21564|21564|21563.82|21563.82|0
1645187090000|2022-02-18 12:24:50|21563.75|21563.75|21563.61|21563.61|21563.76|21563.76|21563.61|21563.61|0
1645187100000|2022-02-18 12:25:00|21563.82|21563.82|21564.88|21564.88|21564.88|21564.88|21563.82|21563.82|0
1645187110000|2022-02-18 12:25:10|21564.94|21564.94|21565.26|21565.26|21565.26|21565.26|21564.94|21564.94|0
1645187120000|2022-02-18 12:25:20|21565.36|21565.36|21565.59|21565.59|21565.59|21565.59|21565.36|21565.36|0
1645187130000|2022-02-18 12:25:30|21565.77|21565.77|21566.14|21566.14|21566.32|21566.32|21565.77|21565.77|0
1645187140000|2022-02-18 12:25:40|21566.19|21566.19|21565.91|21565.91|21566.19|21566.19|21565.81|21565.81|0
1645187150000|2022-02-18 12:25:50|21566.16|21566.16|21566.27|21566.27|21566.38|21566.38|21566.16|21566.16|0
1645187160000|2022-02-18 12:26:00|21566.24|21566.24|21567.45|21567.45|21567.45|21567.45|21566.08|21566.08|0
1645187170000|2022-02-18 12:26:10|21567.47|21567.47|21567.87|21567.87|21567.87|21567.87|21567.47|21567.47|0
1645187180000|2022-02-18 12:26:20|21567.79|21567.79|21567.12|21567.12|21567.92|21567.92|21567.12|21567.12|0
1645187190000|2022-02-18 12:26:30|21566.94|21566.94|21566.73|21566.73|21566.94|21566.94|21566.64|21566.64|0
1645187200000|2022-02-18 12:26:40|21566.61|21566.61|21567.21|21567.21|21567.21|21567.21|21566.61|21566.61|0
1645187210000|2022-02-18 12:26:50|21567.28|21567.28|21567.21|21567.21|21567.35|21567.35|21567.14|21567.14|0
1645187220000|2022-02-18 12:27:00|21567.24|21567.24|21567.41|21567.41|21567.44|21567.44|21567.24|21567.24|0
1645187230000|2022-02-18 12:27:10|21567.43|21567.43|21567.93|21567.93|21567.93|21567.93|21567.43|21567.43|0
1645187240000|2022-02-18 12:27:20|21567.83|21567.83|21568.06|21568.06|21568.19|21568.19|21567.76|21567.76|0
1645187250000|2022-02-18 12:27:30|21568.21|21568.21|21568.34|21568.34|21568.34|21568.34|21568.2|21568.2|0
1645187260000|2022-02-18 12:27:40|21568.7|21568.7|21568.81|21568.81|21568.81|21568.81|21568.7|21568.7|0
1645187270000|2022-02-18 12:27:50|21568.91|21568.91|21568.94|21568.94|21568.94|21568.94|21568.91|21568.91|0
1645187280000|2022-02-18 12:28:00|21568.88|21568.88|21569.02|21569.02|21569.13|21569.13|21568.88|21568.88|0
1645187290000|2022-02-18 12:28:10|21569.12|21569.12|21569.17|21569.17|21569.17|21569.17|21569|21569|0
1645187300000|2022-02-18 12:28:20|21569.18|21569.18|21570.05|21570.05|21570.05|21570.05|21569.18|21569.18|0
1645187310000|2022-02-18 12:28:30|21569.83|21569.83|21570.11|21570.11|21570.11|21570.11|21569.79|21569.79|0
1645187320000|2022-02-18 12:28:40|21570.25|21570.25|21570.09|21570.09|21570.42|21570.42|21570.09|21570.09|0
1645187330000|2022-02-18 12:28:50|21570.45|21570.45|21570.63|21570.63|21570.63|21570.63|21570.38|21570.38|0
1645187340000|2022-02-18 12:29:00|21570.57|21570.57|21570.23|21570.23|21570.8|21570.8|21570.23|21570.23|0
1645187350000|2022-02-18 12:29:10|21570.29|21570.29|21570.23|21570.23|21570.29|21570.29|21570.1|21570.1|0
1645187360000|2022-02-18 12:29:20|21570.26|21570.26|21570.33|21570.33|21570.39|21570.39|21570.19|21570.19|0
1645187370000|2022-02-18 12:29:30|21570.35|21570.35|21570.48|21570.48|21570.48|21570.48|21570.35|21570.35|0
1645187380000|2022-02-18 12:29:40|21570.63|21570.63|21570.87|21570.87|21570.96|21570.96|21570.63|21570.63|0
1645187390000|2022-02-18 12:29:50|21570.8|21570.8|21572.18|21572.18|21572.18|21572.18|21570.72|21570.72|0
1645187400000|2022-02-18 12:30:00|21572.33|21572.33|21573.06|21573.06|21573.37|21573.37|21572.33|21572.33|0
1645187410000|2022-02-18 12:30:10|21572.92|21572.92|21573.09|21573.09|21573.15|21573.15|21572.64|21572.64|0
1645187420000|2022-02-18 12:30:20|21573.04|21573.04|21573.12|21573.12|21573.13|21573.13|21572.93|21572.93|0
1645187430000|2022-02-18 12:30:30|21573.08|21573.08|21573.68|21573.68|21573.68|21573.68|21573.08|21573.08|0
1645187440000|2022-02-18 12:30:40|21573.75|21573.75|21573.6|21573.6|21573.75|21573.75|21573.59|21573.59|0
1645187450000|2022-02-18 12:30:50|21573.78|21573.78|21573.89|21573.89|21573.96|21573.96|21573.69|21573.69|0
1645187460000|2022-02-18 12:31:00|21573.95|21573.95|21574|21574|21574.07|21574.07|21573.87|21573.87|0
1645187470000|2022-02-18 12:31:10|21573.86|21573.86|21573.86|21573.86|21573.94|21573.94|21573.66|21573.66|0
1645187480000|2022-02-18 12:31:20|21573.76|21573.76|21574.28|21574.28|21574.28|21574.28|21573.76|21573.76|0
1645187490000|2022-02-18 12:31:30|21574.18|21574.18|21574.31|21574.31|21574.31|21574.31|21574.18|21574.18|0
1645187500000|2022-02-18 12:31:40|21574.36|21574.36|21574.52|21574.52|21574.52|21574.52|21574.35|21574.35|0
1645187510000|2022-02-18 12:31:50|21574.6|21574.6|21574.83|21574.83|21574.83|21574.83|21574.6|21574.6|0
1645187520000|2022-02-18 12:32:00|21574.94|21574.94|21575.62|21575.62|21575.92|21575.92|21574.73|21574.73|0
1645187530000|2022-02-18 12:32:10|21575.72|21575.72|21577.19|21577.19|21577.19|21577.19|21575.72|21575.72|0
1645187540000|2022-02-18 12:32:20|21577.21|21577.21|21577.94|21577.94|21577.94|21577.94|21577.21|21577.21|0
1645187550000|2022-02-18 12:32:30|21578.01|21578.01|21577.65|21577.65|21578.06|21578.06|21577.65|21577.65|0
1645187560000|2022-02-18 12:32:40|21577.68|21577.68|21578.23|21578.23|21578.23|21578.23|21577.68|21577.68|0
1645187570000|2022-02-18 12:32:50|21578.25|21578.25|21578.65|21578.65|21578.87|21578.87|21578.25|21578.25|0
1645187580000|2022-02-18 12:33:00|21578.86|21578.86|21579.03|21579.03|21579.25|21579.25|21578.86|21578.86|0
1645187590000|2022-02-18 12:33:10|21578.68|21578.68|21578.68|21578.68|21578.68|21578.68|21578.68|21578.68|0
1645187600000|2022-02-18 12:33:20|21578.7|21578.7|21578.53|21578.53|21578.7|21578.7|21578.49|21578.49|0
1645187610000|2022-02-18 12:33:30|21578.56|21578.56|21578.62|21578.62|21578.63|21578.63|21578.56|21578.56|0
1645187620000|2022-02-18 12:33:40|21578.68|21578.68|21578.9|21578.9|21578.9|21578.9|21578.68|21578.68|0
1645187630000|2022-02-18 12:33:50|21578.88|21578.88|21579.63|21579.63|21579.72|21579.72|21578.88|21578.88|0
1645187640000|2022-02-18 12:34:00|21579.72|21579.72|21579.38|21579.38|21579.72|21579.72|21579.02|21579.02|0
1645187650000|2022-02-18 12:34:10|21579.59|21579.59|21579|21579|21579.71|21579.71|21579|21579|0
1645187660000|2022-02-18 12:34:20|21579.14|21579.14|21578.88|21578.88|21579.14|21579.14|21578.83|21578.83|0
1645187670000|2022-02-18 12:34:30|21578.82|21578.82|21578.95|21578.95|21579.12|21579.12|21578.82|21578.82|0
1645187680000|2022-02-18 12:34:40|21578.9|21578.9|21578.93|21578.93|21578.99|21578.99|21578.9|21578.9|0
1645187690000|2022-02-18 12:34:50|21578.88|21578.88|21578.49|21578.49|21578.88|21578.88|21578.42|21578.42|0
1645187700000|2022-02-18 12:35:00|21578.28|21578.28|21578.34|21578.34|21578.39|21578.39|21578.28|21578.28|0
1645187710000|2022-02-18 12:35:10|21578.47|21578.47|21579.06|21579.06|21579.06|21579.06|21578.47|21578.47|0
1645187720000|2022-02-18 12:35:20|21579.01|21579.01|21579.28|21579.28|21579.28|21579.28|21579.01|21579.01|0
1645187730000|2022-02-18 12:35:30|21579.3|21579.3|21579.09|21579.09|21579.4|21579.4|21579.09|21579.09|0
1645187740000|2022-02-18 12:35:40|21579.16|21579.16|21579.31|21579.31|21579.45|21579.45|21579.16|21579.16|0
1645187750000|2022-02-18 12:35:50|21579.32|21579.32|21579.3|21579.3|21579.43|21579.43|21579.24|21579.24|0
1645187760000|2022-02-18 12:36:00|21579.24|21579.24|21579.1|21579.1|21579.24|21579.24|21579.03|21579.03|0
1645187770000|2022-02-18 12:36:10|21579.13|21579.13|21579.24|21579.24|21579.34|21579.34|21579.11|21579.11|0
1645187780000|2022-02-18 12:36:20|21579.04|21579.04|21579.49|21579.49|21579.62|21579.62|21579.04|21579.04|0
1645187790000|2022-02-18 12:36:30|21579.34|21579.34|21579.81|21579.81|21579.81|21579.81|21579.34|21579.34|0
1645187800000|2022-02-18 12:36:40|21580.1|21580.1|21580.29|21580.29|21580.29|21580.29|21580.1|21580.1|0
1645187810000|2022-02-18 12:36:50|21580.43|21580.43|21580.63|21580.63|21581.01|21581.01|21580.43|21580.43|0
1645187820000|2022-02-18 12:37:00|21580.5|21580.5|21580.85|21580.85|21580.85|21580.85|21580.5|21580.5|0
1645187830000|2022-02-18 12:37:10|21580.8|21580.8|21580.98|21580.98|21580.98|21580.98|21580.52|21580.52|0
1645187840000|2022-02-18 12:37:20|21580.83|21580.83|21580.82|21580.82|21580.83|21580.83|21580.65|21580.65|0
1645187850000|2022-02-18 12:37:30|21580.88|21580.88|21580.46|21580.46|21580.88|21580.88|21580.46|21580.46|0
1645187860000|2022-02-18 12:37:40|21580.24|21580.24|21580.52|21580.52|21580.54|21580.54|21580.24|21580.24|0
1645187870000|2022-02-18 12:37:50|21580.57|21580.57|21580.47|21580.47|21580.74|21580.74|21580.47|21580.47|0
1645187880000|2022-02-18 12:38:00|21580.41|21580.41|21580.46|21580.46|21580.71|21580.71|21580.35|21580.35|0
1645187890000|2022-02-18 12:38:10|21580.55|21580.55|21580.93|21580.93|21581.1|21581.1|21580.55|21580.55|0
1645187900000|2022-02-18 12:38:20|21580.83|21580.83|21580.82|21580.82|21581.02|21581.02|21580.82|21580.82|0
1645187910000|2022-02-18 12:38:30|21580.76|21580.76|21580.29|21580.29|21580.76|21580.76|21580.29|21580.29|0
1645187920000|2022-02-18 12:38:40|21580.23|21580.23|21579.71|21579.71|21580.23|21580.23|21579.65|21579.65|0
1645187930000|2022-02-18 12:38:50|21579.66|21579.66|21579.42|21579.42|21579.66|21579.66|21579.42|21579.42|0
1645187940000|2022-02-18 12:39:00|21579.47|21579.47|21579.73|21579.73|21579.8|21579.8|21579.47|21579.47|0
1645187950000|2022-02-18 12:39:10|21579.66|21579.66|21579.74|21579.74|21579.74|21579.74|21579.59|21579.59|0
1645187960000|2022-02-18 12:39:20|21579.85|21579.85|21580.07|21580.07|21580.23|21580.23|21579.85|21579.85|0
1645187970000|2022-02-18 12:39:30|21579.91|21579.91|21579.45|21579.45|21579.96|21579.96|21579.18|21579.18|0
1645187980000|2022-02-18 12:39:40|21579.3|21579.3|21578.9|21578.9|21579.3|21579.3|21578.9|21578.9|0
1645187990000|2022-02-18 12:39:50|21578.95|21578.95|21578.82|21578.82|21578.95|21578.95|21578.6|21578.6|0
1645188000000|2022-02-18 12:40:00|21578.9|21578.9|21578.55|21578.55|21579.13|21579.13|21578.43|21578.43|0
1645188010000|2022-02-18 12:40:10|21578.69|21578.69|21579.01|21579.01|21579.01|21579.01|21578.69|21578.69|0
1645188020000|2022-02-18 12:40:20|21578.97|21578.97|21578.52|21578.52|21578.97|21578.97|21578.52|21578.52|0
1645188030000|2022-02-18 12:40:30|21578.57|21578.57|21578.61|21578.61|21578.61|21578.61|21578.42|21578.42|0
1645188040000|2022-02-18 12:40:40|21578.67|21578.67|21578.51|21578.51|21578.82|21578.82|21578.51|21578.51|0
1645188050000|2022-02-18 12:40:50|21578.6|21578.6|21578.58|21578.58|21578.66|21578.66|21578.47|21578.47|0
1645188060000|2022-02-18 12:41:00|21578.63|21578.63|21578.51|21578.51|21578.63|21578.63|21578.25|21578.25|0
1645188070000|2022-02-18 12:41:10|21578.42|21578.42|21578.46|21578.46|21578.46|21578.46|21578.23|21578.23|0
1645188080000|2022-02-18 12:41:20|21578.39|21578.39|21578.77|21578.77|21578.81|21578.81|21578.38|21578.38|0
1645188090000|2022-02-18 12:41:30|21578.68|21578.68|21578.89|21578.89|21579.01|21579.01|21578.68|21578.68|0
1645188100000|2022-02-18 12:41:40|21578.9|21578.9|21578.43|21578.43|21578.9|21578.9|21578.17|21578.17|0
1645188110000|2022-02-18 12:41:50|21578.49|21578.49|21578.72|21578.72|21578.79|21578.79|21578.49|21578.49|0
1645188120000|2022-02-18 12:42:00|21578.78|21578.78|21578.96|21578.96|21579|21579|21578.61|21578.61|0
1645188130000|2022-02-18 12:42:10|21578.74|21578.74|21579.17|21579.17|21579.17|21579.17|21578.74|21578.74|0
1645188140000|2022-02-18 12:42:20|21579.22|21579.22|21579.22|21579.22|21579.22|21579.22|21579.22|21579.22|0
1645188150000|2022-02-18 12:42:30|21579.27|21579.27|21578.99|21578.99|21579.27|21579.27|21578.99|21578.99|0
1645188160000|2022-02-18 12:42:40|21579.05|21579.05|21579.05|21579.05|21579.05|21579.05|21579.05|21579.05|0
1645188170000|2022-02-18 12:42:50|21579.09|21579.09|21579.24|21579.24|21579.24|21579.24|21579.09|21579.09|0
1645188180000|2022-02-18 12:43:00|21579.2|21579.2|21577.95|21577.95|21579.2|21579.2|21577.95|21577.95|0
1645188190000|2022-02-18 12:43:10|21578|21578|21578.12|21578.12|21578.12|21578.12|21578|21578|0
1645188200000|2022-02-18 12:43:20|21578.17|21578.17|21577.82|21577.82|21578.17|21578.17|21577.82|21577.82|0
1645188210000|2022-02-18 12:43:30|21577.89|21577.89|21577.84|21577.84|21577.89|21577.89|21577.82|21577.82|0
1645188220000|2022-02-18 12:43:40|21577.71|21577.71|21577.52|21577.52|21577.71|21577.71|21577.46|21577.46|0
1645188230000|2022-02-18 12:43:50|21577.61|21577.61|21577.67|21577.67|21577.71|21577.71|21577.61|21577.61|0
1645188240000|2022-02-18 12:44:00|21577.74|21577.74|21577.96|21577.96|21578.03|21578.03|21577.7|21577.7|0
1645188250000|2022-02-18 12:44:10|21577.99|21577.99|21578.04|21578.04|21578.04|21578.04|21577.79|21577.79|0
1645188260000|2022-02-18 12:44:20|21578.13|21578.13|21578.19|21578.19|21578.19|21578.19|21578.13|21578.13|0
1645188270000|2022-02-18 12:44:30|21578.16|21578.16|21578.07|21578.07|21578.16|21578.16|21577.94|21577.94|0
1645188280000|2022-02-18 12:44:40|21578.05|21578.05|21578.54|21578.54|21578.54|21578.54|21577.94|21577.94|0
1645188290000|2022-02-18 12:44:50|21578.4|21578.4|21578.44|21578.44|21578.54|21578.54|21578.35|21578.35|0
1645188300000|2022-02-18 12:45:00|21578.31|21578.31|21578.45|21578.45|21578.45|21578.45|21578.17|21578.17|0
1645188310000|2022-02-18 12:45:10|21578.47|21578.47|21578.61|21578.61|21578.85|21578.85|21578.47|21578.47|0
1645188320000|2022-02-18 12:45:20|21578.68|21578.68|21578.38|21578.38|21578.68|21578.68|21578.38|21578.38|0
1645188330000|2022-02-18 12:45:30|21578.31|21578.31|21578.04|21578.04|21578.39|21578.39|21578.04|21578.04|0
1645188340000|2022-02-18 12:45:40|21577.98|21577.98|21578.63|21578.63|21578.63|21578.63|21577.97|21577.97|0
1645188350000|2022-02-18 12:45:50|21578.69|21578.69|21578.39|21578.39|21578.9|21578.9|21578.39|21578.39|0
1645188360000|2022-02-18 12:46:00|21578.19|21578.19|21578.23|21578.23|21578.23|21578.23|21577.81|21577.81|0
1645188370000|2022-02-18 12:46:10|21578.18|21578.18|21578.41|21578.41|21578.41|21578.41|21578.1|21578.1|0
1645188380000|2022-02-18 12:46:20|21578.56|21578.56|21579.03|21579.03|21579.03|21579.03|21578.56|21578.56|0
1645188390000|2022-02-18 12:46:30|21579.13|21579.13|21578.62|21578.62|21579.46|21579.46|21578.62|21578.62|0
1645188400000|2022-02-18 12:46:40|21578.36|21578.36|21578.34|21578.34|21578.36|21578.36|21578.33|21578.33|0
1645188410000|2022-02-18 12:46:50|21578.39|21578.39|21576.75|21576.75|21578.64|21578.64|21576.68|21576.68|0
1645188420000|2022-02-18 12:47:00|21576.54|21576.54|21572.63|21572.63|21576.54|21576.54|21572.63|21572.63|0
1645188430000|2022-02-18 12:47:10|21572.43|21572.43|21571.18|21571.18|21572.43|21572.43|21571.18|21571.18|0
1645188440000|2022-02-18 12:47:20|21571.14|21571.14|21570.46|21570.46|21571.49|21571.49|21570.46|21570.46|0
1645188450000|2022-02-18 12:47:30|21570.28|21570.28|21570.11|21570.11|21570.28|21570.28|21570.11|21570.11|0
1645188460000|2022-02-18 12:47:40|21570.27|21570.27|21570.06|21570.06|21570.27|21570.27|21569.95|21569.95|0
1645188470000|2022-02-18 12:47:50|21569.96|21569.96|21569.62|21569.62|21569.96|21569.96|21569.59|21569.59|0
1645188480000|2022-02-18 12:48:00|21569.66|21569.66|21569.17|21569.17|21569.66|21569.66|21569.03|21569.03|0
1645188490000|2022-02-18 12:48:10|21569.23|21569.23|21568.95|21568.95|21569.23|21569.23|21568.88|21568.88|0
1645188500000|2022-02-18 12:48:20|21568.82|21568.82|21568.72|21568.72|21568.82|21568.82|21568.72|21568.72|0
1645188510000|2022-02-18 12:48:30|21568.77|21568.77|21569.17|21569.17|21569.17|21569.17|21568.77|21568.77|0
1645188520000|2022-02-18 12:48:40|21569.28|21569.28|21569.89|21569.89|21569.99|21569.99|21569.28|21569.28|0
1645188530000|2022-02-18 12:48:50|21569.84|21569.84|21569.73|21569.73|21569.84|21569.84|21569.73|21569.73|0
1645188540000|2022-02-18 12:49:00|21569.66|21569.66|21570.31|21570.31|21570.77|21570.77|21569.6|21569.6|0
1645188550000|2022-02-18 12:49:10|21570.19|21570.19|21569.87|21569.87|21570.19|21570.19|21569.87|21569.87|0
1645188560000|2022-02-18 12:49:20|21569.77|21569.77|21569.11|21569.11|21569.77|21569.77|21569.11|21569.11|0
1645188570000|2022-02-18 12:49:30|21569.04|21569.04|21568.95|21568.95|21569.04|21569.04|21568.95|21568.95|0
1645188580000|2022-02-18 12:49:40|21568.94|21568.94|21569.3|21569.3|21569.3|21569.3|21568.94|21568.94|0
1645188590000|2022-02-18 12:49:50|21569.39|21569.39|21569.09|21569.09|21569.39|21569.39|21569.09|21569.09|0
1645188600000|2022-02-18 12:50:00|21569|21569|21568.56|21568.56|21569|21569|21568.55|21568.55|0
1645188610000|2022-02-18 12:50:10|21568.46|21568.46|21567.65|21567.65|21568.46|21568.46|21567.65|21567.65|0
1645188620000|2022-02-18 12:50:20|21567.55|21567.55|21567.86|21567.86|21567.86|21567.86|21567.51|21567.51|0
1645188630000|2022-02-18 12:50:30|21567.9|21567.9|21567.75|21567.75|21567.9|21567.9|21567.7|21567.7|0
1645188640000|2022-02-18 12:50:40|21567.91|21567.91|21568.6|21568.6|21568.6|21568.6|21567.91|21567.91|0
1645188650000|2022-02-18 12:50:50|21568.75|21568.75|21568.15|21568.15|21568.75|21568.75|21568.15|21568.15|0
1645188660000|2022-02-18 12:51:00|21568.1|21568.1|21568.36|21568.36|21568.41|21568.41|21568.1|21568.1|0
1645188670000|2022-02-18 12:51:10|21568.15|21568.15|21568.07|21568.07|21568.22|21568.22|21568.07|21568.07|0
1645188680000|2022-02-18 12:51:20|21568.01|21568.01|21567.9|21567.9|21568.2|21568.2|21567.9|21567.9|0
1645188690000|2022-02-18 12:51:30|21567.97|21567.97|21567.74|21567.74|21567.97|21567.97|21567.74|21567.74|0
1645188700000|2022-02-18 12:51:40|21567.76|21567.76|21567.51|21567.51|21567.81|21567.81|21567.42|21567.42|0
1645188710000|2022-02-18 12:51:50|21567.3|21567.3|21566.75|21566.75|21567.3|21567.3|21566.75|21566.75|0
1645188720000|2022-02-18 12:52:00|21566.67|21566.67|21566.44|21566.44|21566.73|21566.73|21566.44|21566.44|0
1645188740000|2022-02-18 12:52:20|21566.5|21566.5|21566.56|21566.56|21566.83|21566.83|21566.45|21566.45|0
1645188750000|2022-02-18 12:52:30|21566.3|21566.3|21566.31|21566.31|21566.31|21566.31|21566.16|21566.16|0
1645188760000|2022-02-18 12:52:40|21566.38|21566.38|21566.47|21566.47|21566.47|21566.47|21566.38|21566.38|0
1645188770000|2022-02-18 12:52:50|21566.52|21566.52|21566.32|21566.32|21566.52|21566.52|21566.16|21566.16|0
1645188780000|2022-02-18 12:53:00|21566.42|21566.42|21566.94|21566.94|21567|21567|21566.42|21566.42|0
1645188790000|2022-02-18 12:53:10|21566.98|21566.98|21566.79|21566.79|21566.98|21566.98|21566.65|21566.65|0
1645188800000|2022-02-18 12:53:20|21566.78|21566.78|21566.43|21566.43|21566.84|21566.84|21566.43|21566.43|0
1645188810000|2022-02-18 12:53:30|21566.54|21566.54|21566.41|21566.41|21566.61|21566.61|21566.41|21566.41|0
1645188820000|2022-02-18 12:53:40|21566.31|21566.31|21566.68|21566.68|21566.68|21566.68|21566.31|21566.31|0
1645188830000|2022-02-18 12:53:50|21566.59|21566.59|21566.65|21566.65|21566.65|21566.65|21566.59|21566.59|0
1645188840000|2022-02-18 12:54:00|21566.64|21566.64|21566.58|21566.58|21566.68|21566.68|21566.55|21566.55|0
1645188850000|2022-02-18 12:54:10|21566.52|21566.52|21566.72|21566.72|21566.72|21566.72|21566.52|21566.52|0
1645188860000|2022-02-18 12:54:20|21566.57|21566.57|21566.77|21566.77|21566.77|21566.77|21566.44|21566.44|0
1645188870000|2022-02-18 12:54:30|21566.84|21566.84|21566.86|21566.86|21566.94|21566.94|21566.84|21566.84|0
1645188880000|2022-02-18 12:54:40|21566.9|21566.9|21567.59|21567.59|21567.7|21567.7|21566.87|21566.87|0
1645188890000|2022-02-18 12:54:50|21567.45|21567.45|21567.39|21567.39|21567.45|21567.45|21567.39|21567.39|0
1645188900000|2022-02-18 12:55:00|21567.45|21567.45|21567.13|21567.13|21567.45|21567.45|21567.13|21567.13|0
1645188910000|2022-02-18 12:55:10|21567.09|21567.09|21567.42|21567.42|21567.49|21567.49|21567.09|21567.09|0
1645188920000|2022-02-18 12:55:20|21567.33|21567.33|21567.11|21567.11|21567.42|21567.42|21567.05|21567.05|0
1645188930000|2022-02-18 12:55:30|21567.07|21567.07|21566.8|21566.8|21567.07|21567.07|21566.8|21566.8|0
1645188940000|2022-02-18 12:55:40|21566.96|21566.96|21566.75|21566.75|21566.96|21566.96|21566.64|21566.64|0
1645188950000|2022-02-18 12:55:50|21566.66|21566.66|21567.18|21567.18|21567.19|21567.19|21566.6|21566.6|0
1645188960000|2022-02-18 12:56:00|21566.95|21566.95|21566.85|21566.85|21567.14|21567.14|21566.75|21566.75|0
1645188970000|2022-02-18 12:56:10|21566.82|21566.82|21566.88|21566.88|21566.88|21566.88|21566.59|21566.59|0
1645188980000|2022-02-18 12:56:20|21566.79|21566.79|21566.93|21566.93|21566.95|21566.95|21566.63|21566.63|0
1645188990000|2022-02-18 12:56:30|21566.96|21566.96|21567.21|21567.21|21567.21|21567.21|21566.96|21566.96|0
1645189000000|2022-02-18 12:56:40|21567.12|21567.12|21566.68|21566.68|21567.16|21567.16|21566.66|21566.66|0
1645189010000|2022-02-18 12:56:50|21566.76|21566.76|21566.55|21566.55|21566.76|21566.76|21566.35|21566.35|0
1645189020000|2022-02-18 12:57:00|21566.51|21566.51|21566.55|21566.55|21566.83|21566.83|21566.51|21566.51|0
1645189030000|2022-02-18 12:57:10|21566.66|21566.66|21566.55|21566.55|21566.66|21566.66|21566.37|21566.37|0
1645189040000|2022-02-18 12:57:20|21566.54|21566.54|21565.8|21565.8|21566.59|21566.59|21565.66|21565.66|0
1645189050000|2022-02-18 12:57:30|21565.58|21565.58|21566.15|21566.15|21566.15|21566.15|21565.58|21565.58|0
1645189060000|2022-02-18 12:57:40|21566.09|21566.09|21566.14|21566.14|21566.14|21566.14|21565.68|21565.68|0
1645189070000|2022-02-18 12:57:50|21566.11|21566.11|21567.07|21567.07|21567.07|21567.07|21566.11|21566.11|0
1645189080000|2022-02-18 12:58:00|21567.15|21567.15|21567.29|21567.29|21567.29|21567.29|21566.99|21566.99|0
1645189090000|2022-02-18 12:58:10|21567.08|21567.08|21567.62|21567.62|21567.62|21567.62|21567.08|21567.08|0
1645189100000|2022-02-18 12:58:20|21567.64|21567.64|21567.7|21567.7|21567.7|21567.7|21567.59|21567.59|0
1645189110000|2022-02-18 12:58:30|21567.73|21567.73|21567.5|21567.5|21567.73|21567.73|21567.5|21567.5|0
1645189120000|2022-02-18 12:58:40|21567.56|21567.56|21567.73|21567.73|21567.73|21567.73|21567.44|21567.44|0
1645189130000|2022-02-18 12:58:50|21567.4|21567.4|21567.14|21567.14|21567.49|21567.49|21567.13|21567.13|0
1645189140000|2022-02-18 12:59:00|21567.01|21567.01|21566.21|21566.21|21567.64|21567.64|21566.07|21566.07|0
1645189150000|2022-02-18 12:59:10|21566.31|21566.31|21566.44|21566.44|21566.47|21566.47|21566.31|21566.31|0
1645189160000|2022-02-18 12:59:20|21566.48|21566.48|21566.53|21566.53|21566.6|21566.6|21566.4|21566.4|0
1645189170000|2022-02-18 12:59:30|21566.57|21566.57|21566.1|21566.1|21566.57|21566.57|21566.1|21566.1|0
1645189180000|2022-02-18 12:59:40|21565.95|21565.95|21565.78|21565.78|21565.95|21565.95|21565.75|21565.75|0
1645189190000|2022-02-18 12:59:50|21565.75|21565.75|21561.19|21561.19|21565.75|21565.75|21561.11|21561.11|0
1645189200000|2022-02-18 13:00:00|21561.13|21561.13|21560.47|21560.47|21561.14|21561.14|21560.38|21560.38|0
1645189210000|2022-02-18 13:00:10|21560.51|21560.51|21560.37|21560.37|21560.6|21560.6|21560.26|21560.26|0
1645189220000|2022-02-18 13:00:20|21560.33|21560.33|21560.33|21560.33|21560.49|21560.49|21560.24|21560.24|0
1645189230000|2022-02-18 13:00:30|21560.44|21560.44|21560.44|21560.44|21560.55|21560.55|21560.42|21560.42|0
1645189240000|2022-02-18 13:00:40|21560.58|21560.58|21560.78|21560.78|21560.95|21560.95|21560.58|21560.58|0
1645189250000|2022-02-18 13:00:50|21560.82|21560.82|21561.19|21561.19|21561.19|21561.19|21560.74|21560.74|0
1645189260000|2022-02-18 13:01:00|21561.29|21561.29|21561.55|21561.55|21561.76|21561.76|21561.29|21561.29|0
1645189270000|2022-02-18 13:01:10|21561.51|21561.51|21561.26|21561.26|21561.51|21561.51|21561.13|21561.13|0
1645189280000|2022-02-18 13:01:20|21561.14|21561.14|21561.08|21561.08|21561.33|21561.33|21561.08|21561.08|0
1645189290000|2022-02-18 13:01:30|21561.04|21561.04|21560.84|21560.84|21561.04|21561.04|21560.84|21560.84|0
1645189300000|2022-02-18 13:01:40|21560.87|21560.87|21560.85|21560.85|21560.95|21560.95|21560.78|21560.78|0
1645189310000|2022-02-18 13:01:50|21560.75|21560.75|21560.35|21560.35|21560.75|21560.75|21560.35|21560.35|0
1645189320000|2022-02-18 13:02:00|21560.39|21560.39|21560.47|21560.47|21560.64|21560.64|21560.26|21560.26|0
1645189330000|2022-02-18 13:02:10|21560.44|21560.44|21560.38|21560.38|21560.44|21560.44|21560.01|21560.01|0
1645189340000|2022-02-18 13:02:20|21560.54|21560.54|21560.8|21560.8|21560.98|21560.98|21560.54|21560.54|0
1645189350000|2022-02-18 13:02:30|21560.59|21560.59|21560.59|21560.59|21560.59|21560.59|21560.59|21560.59|0
1645189360000|2022-02-18 13:02:40|21560.53|21560.53|21560.93|21560.93|21561.03|21561.03|21560.48|21560.48|0
1645189370000|2022-02-18 13:02:50|21561.07|21561.07|21561.22|21561.22|21561.35|21561.35|21561.07|21561.07|0
1645189380000|2022-02-18 13:03:00|21561.4|21561.4|21560.93|21560.93|21561.4|21561.4|21560.93|21560.93|0
1645189390000|2022-02-18 13:03:10|21560.81|21560.81|21560.76|21560.76|21560.81|21560.81|21560.76|21560.76|0
1645189400000|2022-02-18 13:03:20|21560.81|21560.81|21561.07|21561.07|21561.07|21561.07|21560.81|21560.81|0
1645189410000|2022-02-18 13:03:30|21561.16|21561.16|21560.68|21560.68|21561.16|21561.16|21560.68|21560.68|0
1645189420000|2022-02-18 13:03:40|21560.72|21560.72|21560.83|21560.83|21560.83|21560.83|21560.64|21560.64|0
1645189430000|2022-02-18 13:03:50|21560.73|21560.73|21560.6|21560.6|21560.73|21560.73|21560.6|21560.6|0
1645189440000|2022-02-18 13:04:00|21560.55|21560.55|21560.67|21560.67|21560.76|21560.76|21560.49|21560.49|0
1645189450000|2022-02-18 13:04:10|21560.53|21560.53|21560.35|21560.35|21560.56|21560.56|21560.35|21560.35|0
1645189460000|2022-02-18 13:04:20|21560.28|21560.28|21560.61|21560.61|21560.67|21560.67|21560.28|21560.28|0
1645189470000|2022-02-18 13:04:30|21560.66|21560.66|21560.71|21560.71|21560.71|21560.71|21560.66|21560.66|0
1645189480000|2022-02-18 13:04:40|21560.68|21560.68|21560.87|21560.87|21560.87|21560.87|21560.54|21560.54|0
1645189490000|2022-02-18 13:04:50|21560.79|21560.79|21560.93|21560.93|21560.93|21560.93|21560.77|21560.77|0
1645189500000|2022-02-18 13:05:00|21560.88|21560.88|21560.54|21560.54|21560.88|21560.88|21560.52|21560.52|0
1645189510000|2022-02-18 13:05:10|21560.59|21560.59|21560.96|21560.96|21560.96|21560.96|21560.5|21560.5|0
1645189520000|2022-02-18 13:05:20|21560.81|21560.81|21560.94|21560.94|21561.15|21561.15|21560.81|21560.81|0
1645189530000|2022-02-18 13:05:30|21561.08|21561.08|21560.84|21560.84|21561.08|21561.08|21560.84|21560.84|0
1645189540000|2022-02-18 13:05:40|21560.92|21560.92|21560.97|21560.97|21560.97|21560.97|21560.59|21560.59|0
1645189550000|2022-02-18 13:05:50|21561.13|21561.13|21561.19|21561.19|21561.58|21561.58|21561.13|21561.13|0
1645189560000|2022-02-18 13:06:00|21561.13|21561.13|21561.03|21561.03|21561.45|21561.45|21561.03|21561.03|0
1645189570000|2022-02-18 13:06:10|21561.14|21561.14|21560.51|21560.51|21561.26|21561.26|21560.49|21560.49|0
1645189580000|2022-02-18 13:06:20|21560.64|21560.64|21559.72|21559.72|21560.64|21560.64|21559.72|21559.72|0
1645189590000|2022-02-18 13:06:30|21559.47|21559.47|21559.67|21559.67|21559.67|21559.67|21559.41|21559.41|0
1645189600000|2022-02-18 13:06:40|21559.58|21559.58|21559.87|21559.87|21559.9|21559.9|21559.52|21559.52|0
1645189610000|2022-02-18 13:06:50|21559.82|21559.82|21559.69|21559.69|21559.91|21559.91|21559.63|21559.63|0
1645189620000|2022-02-18 13:07:00|21559.43|21559.43|21559.71|21559.71|21559.71|21559.71|21559.43|21559.43|0
1645189630000|2022-02-18 13:07:10|21559.77|21559.77|21559.76|21559.76|21559.83|21559.83|21559.76|21559.76|0
1645189640000|2022-02-18 13:07:20|21559.79|21559.79|21560.02|21560.02|21560.11|21560.11|21559.79|21559.79|0
1645189650000|2022-02-18 13:07:30|21559.88|21559.88|21559.91|21559.91|21559.99|21559.99|21559.83|21559.83|0
1645189660000|2022-02-18 13:07:40|21559.84|21559.84|21560.35|21560.35|21560.35|21560.35|21559.8|21559.8|0
1645189670000|2022-02-18 13:07:50|21560.38|21560.38|21560.24|21560.24|21560.47|21560.47|21560.16|21560.16|0
1645189680000|2022-02-18 13:08:00|21560.19|21560.19|21560.57|21560.57|21560.85|21560.85|21560.19|21560.19|0
1645189690000|2022-02-18 13:08:10|21560.49|21560.49|21560.72|21560.72|21560.72|21560.72|21560.49|21560.49|0
1645189700000|2022-02-18 13:08:20|21560.54|21560.54|21560.38|21560.38|21560.6|21560.6|21560.29|21560.29|0
1645189710000|2022-02-18 13:08:30|21560.35|21560.35|21560.05|21560.05|21560.39|21560.39|21560.05|21560.05|0
1645189720000|2022-02-18 13:08:40|21560.13|21560.13|21560.45|21560.45|21560.56|21560.56|21560.13|21560.13|0
1645189730000|2022-02-18 13:08:50|21560.55|21560.55|21560.55|21560.55|21560.55|21560.55|21560.55|21560.55|0
1645189740000|2022-02-18 13:09:00|21560.63|21560.63|21553.74|21553.74|21560.82|21560.82|21553.74|21553.74|0
1645189750000|2022-02-18 13:09:10|21553.39|21553.39|21548.81|21548.81|21553.39|21553.39|21548.81|21548.81|0
1645189760000|2022-02-18 13:09:20|21548.71|21548.71|21544.93|21544.93|21548.71|21548.71|21544.87|21544.87|0
1645189770000|2022-02-18 13:09:30|21544.71|21544.71|21541.4|21541.4|21544.71|21544.71|21541.08|21541.08|0
1645189780000|2022-02-18 13:09:40|21541.35|21541.35|21540.56|21540.56|21541.35|21541.35|21540.51|21540.51|0
1645189790000|2022-02-18 13:09:50|21540.3|21540.3|21536.72|21536.72|21540.66|21540.66|21536.72|21536.72|0
1645189800000|2022-02-18 13:10:00|21536.64|21536.64|21534.78|21534.78|21536.64|21536.64|21534.78|21534.78|0
1645189810000|2022-02-18 13:10:10|21534.71|21534.71|21530.19|21530.19|21534.74|21534.74|21530.19|21530.19|0
1645189820000|2022-02-18 13:10:20|21530.08|21530.08|21525.01|21525.01|21530.08|21530.08|21525.01|21525.01|0
1645189830000|2022-02-18 13:10:30|21524.96|21524.96|21523.49|21523.49|21524.96|21524.96|21523.49|21523.49|0
1645189840000|2022-02-18 13:10:40|21523.43|21523.43|21521.11|21521.11|21523.43|21523.43|21521.11|21521.11|0
1645189850000|2022-02-18 13:10:50|21521.18|21521.18|21520.07|21520.07|21521.18|21521.18|21520.07|21520.07|0
1645189860000|2022-02-18 13:11:00|21519.96|21519.96|21517.55|21517.55|21519.96|21519.96|21517.55|21517.55|0
1645189870000|2022-02-18 13:11:10|21517.52|21517.52|21516.01|21516.01|21517.52|21517.52|21516.01|21516.01|0
1645189880000|2022-02-18 13:11:20|21516.05|21516.05|21514.24|21514.24|21516.05|21516.05|21514.24|21514.24|0
1645189890000|2022-02-18 13:11:30|21514.07|21514.07|21511.39|21511.39|21514.07|21514.07|21511.39|21511.39|0
1645189900000|2022-02-18 13:11:40|21511.3|21511.3|21510.26|21510.26|21511.3|21511.3|21509.94|21509.94|0
1645189910000|2022-02-18 13:11:50|21510.18|21510.18|21510.08|21510.08|21510.29|21510.29|21509.96|21509.96|0
1645189920000|2022-02-18 13:12:00|21509.91|21509.91|21508.8|21508.8|21509.91|21509.91|21508.8|21508.8|0
1645189930000|2022-02-18 13:12:10|21508.68|21508.68|21508.36|21508.36|21508.81|21508.81|21508.31|21508.31|0
1645189940000|2022-02-18 13:12:20|21508.4|21508.4|21509.53|21509.53|21509.53|21509.53|21508.34|21508.34|0
1645189950000|2022-02-18 13:12:30|21509.45|21509.45|21510.83|21510.83|21510.83|21510.83|21509.45|21509.45|0
1645189960000|2022-02-18 13:12:40|21510.77|21510.77|21510.69|21510.69|21510.77|21510.77|21510.62|21510.62|0
1645189970000|2022-02-18 13:12:50|21510.48|21510.48|21510.47|21510.47|21510.56|21510.56|21510.34|21510.34|0
1645189980000|2022-02-18 13:13:00|21510.73|21510.73|21512.49|21512.49|21512.49|21512.49|21510.73|21510.73|0
1645189990000|2022-02-18 13:13:10|21512.68|21512.68|21513.2|21513.2|21513.2|21513.2|21512.61|21512.61|0
1645190000000|2022-02-18 13:13:20|21513.27|21513.27|21513.79|21513.79|21513.79|21513.79|21513.18|21513.18|0
1645190010000|2022-02-18 13:13:30|21513.42|21513.42|21512.78|21512.78|21513.42|21513.42|21512.78|21512.78|0
1645190020000|2022-02-18 13:13:40|21512.73|21512.73|21512.62|21512.62|21512.84|21512.84|21512.55|21512.55|0
1645190030000|2022-02-18 13:13:50|21512.55|21512.55|21511.84|21511.84|21512.94|21512.94|21511.84|21511.84|0
1645190040000|2022-02-18 13:14:00|21511.9|21511.9|21508.57|21508.57|21511.9|21511.9|21508.57|21508.57|0
1645190050000|2022-02-18 13:14:10|21508.11|21508.11|21506.89|21506.89|21508.11|21508.11|21506.84|21506.84|0
1645190060000|2022-02-18 13:14:20|21506.84|21506.84|21506.13|21506.13|21506.84|21506.84|21506.13|21506.13|0
1645190070000|2022-02-18 13:14:30|21506.02|21506.02|21504.72|21504.72|21506.06|21506.06|21504.72|21504.72|0
1645190080000|2022-02-18 13:14:40|21504.6|21504.6|21503.15|21503.15|21504.6|21504.6|21503.15|21503.15|0
1645190090000|2022-02-18 13:14:50|21503.13|21503.13|21500.8|21500.8|21503.13|21503.13|21500.8|21500.8|0
1645190100000|2022-02-18 13:15:00|21500.47|21500.47|21495.57|21495.57|21500.47|21500.47|21495.57|21495.57|0
1645190110000|2022-02-18 13:15:10|21495.51|21495.51|21492.22|21492.22|21495.51|21495.51|21492.22|21492.22|0
1645190120000|2022-02-18 13:15:20|21492.66|21492.66|21493.12|21493.12|21493.46|21493.46|21492.61|21492.61|0
1645190130000|2022-02-18 13:15:30|21493.06|21493.06|21493.4|21493.4|21493.44|21493.44|21492.68|21492.68|0
1645190140000|2022-02-18 13:15:40|21493.3|21493.3|21493.92|21493.92|21493.92|21493.92|21493.03|21493.03|0
1645190150000|2022-02-18 13:15:50|21494.07|21494.07|21494.79|21494.79|21494.89|21494.89|21494.07|21494.07|0
1645190160000|2022-02-18 13:16:00|21494.64|21494.64|21494.61|21494.61|21494.8|21494.8|21494.3|21494.3|0
1645190170000|2022-02-18 13:16:10|21494.68|21494.68|21494.8|21494.8|21494.8|21494.8|21494.66|21494.66|0
1645190180000|2022-02-18 13:16:20|21494.85|21494.85|21494.31|21494.31|21494.85|21494.85|21494.13|21494.13|0
1645190190000|2022-02-18 13:16:30|21494.26|21494.26|21494.16|21494.16|21494.26|21494.26|21493.96|21493.96|0
1645190200000|2022-02-18 13:16:40|21494.2|21494.2|21494.41|21494.41|21494.42|21494.42|21494.16|21494.16|0
1645190210000|2022-02-18 13:16:50|21494.32|21494.32|21494.02|21494.02|21494.32|21494.32|21493.9|21493.9|0
1645190220000|2022-02-18 13:17:00|21493.89|21493.89|21493.57|21493.57|21493.97|21493.97|21493.29|21493.29|0
1645190230000|2022-02-18 13:17:10|21493.61|21493.61|21493.05|21493.05|21493.71|21493.71|21492.92|21492.92|0
1645190240000|2022-02-18 13:17:20|21492.99|21492.99|21492.98|21492.98|21493|21493|21492.82|21492.82|0
1645190250000|2022-02-18 13:17:30|21492.91|21492.91|21493|21493|21493.19|21493.19|21492.91|21492.91|0
1645190260000|2022-02-18 13:17:40|21492.87|21492.87|21492.65|21492.65|21492.87|21492.87|21492.65|21492.65|0
1645190270000|2022-02-18 13:17:50|21492.59|21492.59|21492.32|21492.32|21492.59|21492.59|21491.86|21491.86|0
1645190280000|2022-02-18 13:18:00|21492.27|21492.27|21492.05|21492.05|21492.56|21492.56|21492.05|21492.05|0
1645190290000|2022-02-18 13:18:10|21492.13|21492.13|21491.67|21491.67|21492.13|21492.13|21491.59|21491.59|0
1645190300000|2022-02-18 13:18:20|21491.58|21491.58|21491.47|21491.47|21491.58|21491.58|21491.4|21491.4|0
1645190310000|2022-02-18 13:18:30|21491.52|21491.52|21492.67|21492.67|21492.67|21492.67|21491.52|21491.52|0
1645190320000|2022-02-18 13:18:40|21492.62|21492.62|21492.29|21492.29|21492.62|21492.62|21492.29|21492.29|0
1645190330000|2022-02-18 13:18:50|21492.12|21492.12|21492.1|21492.1|21492.12|21492.12|21492|21492|0
1645190340000|2022-02-18 13:19:00|21492.07|21492.07|21491.91|21491.91|21492.07|21492.07|21491.82|21491.82|0
1645190350000|2022-02-18 13:19:10|21491.84|21491.84|21491.88|21491.88|21492.1|21492.1|21491.84|21491.84|0
1645190360000|2022-02-18 13:19:20|21491.84|21491.84|21491.77|21491.77|21491.84|21491.84|21491.69|21491.69|0
1645190370000|2022-02-18 13:19:30|21491.49|21491.49|21491.36|21491.36|21491.55|21491.55|21491.36|21491.36|0
1645190380000|2022-02-18 13:19:40|21491.43|21491.43|21490.64|21490.64|21491.43|21491.43|21490.64|21490.64|0
1645190390000|2022-02-18 13:19:50|21490.54|21490.54|21490.68|21490.68|21490.68|21490.68|21490.36|21490.36|0
1645190400000|2022-02-18 13:20:00|21490.6|21490.6|21489.12|21489.12|21490.6|21490.6|21488.98|21488.98|0
1645190410000|2022-02-18 13:20:10|21489.02|21489.02|21488.37|21488.37|21489.22|21489.22|21488.37|21488.37|0
1645190420000|2022-02-18 13:20:20|21488.35|21488.35|21487.47|21487.47|21488.35|21488.35|21487.47|21487.47|0
1645190430000|2022-02-18 13:20:30|21487.37|21487.37|21487.11|21487.11|21487.37|21487.37|21486.95|21486.95|0
1645190440000|2022-02-18 13:20:40|21487.16|21487.16|21487.48|21487.48|21487.58|21487.58|21487.06|21487.06|0
1645190450000|2022-02-18 13:20:50|21487.54|21487.54|21487.54|21487.54|21487.54|21487.54|21487.54|21487.54|0
1645190460000|2022-02-18 13:21:00|21487.6|21487.6|21486.2|21486.2|21487.9|21487.9|21486.2|21486.2|0
1645190470000|2022-02-18 13:21:10|21486.45|21486.45|21485.33|21485.33|21486.49|21486.49|21485.31|21485.31|0
1645190480000|2022-02-18 13:21:20|21485.14|21485.14|21484.33|21484.33|21485.14|21485.14|21484.33|21484.33|0
1645190490000|2022-02-18 13:21:30|21484.5|21484.5|21484.99|21484.99|21485.04|21485.04|21484.5|21484.5|0
1645190500000|2022-02-18 13:21:40|21484.86|21484.86|21485|21485|21485.13|21485.13|21484.86|21484.86|0
1645190510000|2022-02-18 13:21:50|21485.04|21485.04|21485.19|21485.19|21485.3|21485.3|21485.02|21485.02|0
1645190520000|2022-02-18 13:22:00|21485.08|21485.08|21484.85|21484.85|21485.17|21485.17|21484.85|21484.85|0
1645190530000|2022-02-18 13:22:10|21484.75|21484.75|21483.92|21483.92|21484.92|21484.92|21483.79|21483.79|0
1645190540000|2022-02-18 13:22:20|21483.89|21483.89|21482.55|21482.55|21483.97|21483.97|21482.55|21482.55|0
1645190550000|2022-02-18 13:22:30|21482.62|21482.62|21481.48|21481.48|21482.73|21482.73|21481.48|21481.48|0
1645190560000|2022-02-18 13:22:40|21481.34|21481.34|21480.53|21480.53|21481.34|21481.34|21480.48|21480.48|0
1645190570000|2022-02-18 13:22:50|21480.58|21480.58|21480.38|21480.38|21480.61|21480.61|21480.38|21480.38|0
1645190580000|2022-02-18 13:23:00|21480.31|21480.31|21479.32|21479.32|21480.63|21480.63|21479.32|21479.32|0
1645190590000|2022-02-18 13:23:10|21479.26|21479.26|21479.11|21479.11|21479.33|21479.33|21478.7|21478.7|0
1645190600000|2022-02-18 13:23:20|21479.03|21479.03|21477.61|21477.61|21479.03|21479.03|21477.61|21477.61|0
1645190610000|2022-02-18 13:23:30|21477.44|21477.44|21474.66|21474.66|21477.44|21477.44|21474.66|21474.66|0
1645190620000|2022-02-18 13:23:40|21474.55|21474.55|21472.72|21472.72|21474.55|21474.55|21472.72|21472.72|0
1645190630000|2022-02-18 13:23:50|21472.51|21472.51|21471.66|21471.66|21472.51|21472.51|21471.66|21471.66|0
1645190640000|2022-02-18 13:24:00|21471.73|21471.73|21470.66|21470.66|21471.73|21471.73|21470.56|21470.56|0
1645190650000|2022-02-18 13:24:10|21470.61|21470.61|21469.29|21469.29|21470.61|21470.61|21469.25|21469.25|0
1645190660000|2022-02-18 13:24:20|21469.36|21469.36|21470.51|21470.51|21470.51|21470.51|21469.25|21469.25|0
1645190670000|2022-02-18 13:24:30|21470.67|21470.67|21469.65|21469.65|21470.73|21470.73|21469.65|21469.65|0
1645190680000|2022-02-18 13:24:40|21469.76|21469.76|21469.02|21469.02|21469.81|21469.81|21468.91|21468.91|0
1645190690000|2022-02-18 13:24:50|21468.8|21468.8|21467.53|21467.53|21468.8|21468.8|21467.48|21467.48|0
1645190700000|2022-02-18 13:25:00|21467.39|21467.39|21467.34|21467.34|21467.39|21467.39|21467.09|21467.09|0
1645190710000|2022-02-18 13:25:10|21467.3|21467.3|21466.73|21466.73|21467.3|21467.3|21466.73|21466.73|0
1645190720000|2022-02-18 13:25:20|21466.68|21466.68|21466.34|21466.34|21466.68|21466.68|21466.34|21466.34|0
1645190730000|2022-02-18 13:25:30|21466.29|21466.29|21464.72|21464.72|21466.42|21466.42|21464.72|21464.72|0
1645190740000|2022-02-18 13:25:40|21464.57|21464.57|21457|21457|21464.57|21464.57|21457|21457|0
1645190750000|2022-02-18 13:25:50|21457.14|21457.14|21455.92|21455.92|21457.2|21457.2|21455.92|21455.92|0
1645190760000|2022-02-18 13:26:00|21455.78|21455.78|21447.91|21447.91|21456.28|21456.28|21447.91|21447.91|0
1645190770000|2022-02-18 13:26:10|21447.87|21447.87|21438.63|21438.63|21448.01|21448.01|21438.63|21438.63|0
1645190780000|2022-02-18 13:26:20|21438.59|21438.59|21431.44|21431.44|21438.59|21438.59|21431.29|21431.29|0
1645190790000|2022-02-18 13:26:30|21431.39|21431.39|21430.37|21430.37|21431.55|21431.55|21430.15|21430.15|0
1645190800000|2022-02-18 13:26:40|21430.33|21430.33|21429.82|21429.82|21430.33|21430.33|21429.82|21429.82|0
1645190810000|2022-02-18 13:26:50|21430.03|21430.03|21429.63|21429.63|21430.03|21430.03|21429.07|21429.07|0
1645190820000|2022-02-18 13:27:00|21429.69|21429.69|21429.35|21429.35|21429.69|21429.69|21428.85|21428.85|0
1645190830000|2022-02-18 13:27:10|21429.42|21429.42|21429.12|21429.12|21429.56|21429.56|21429.12|21429.12|0
1645190840000|2022-02-18 13:27:20|21429.14|21429.14|21429.19|21429.19|21429.42|21429.42|21429.02|21429.02|0
1645190850000|2022-02-18 13:27:30|21429.14|21429.14|21429.15|21429.15|21429.56|21429.56|21429.14|21429.14|0
1645190860000|2022-02-18 13:27:40|21428.97|21428.97|21431.34|21431.34|21431.47|21431.47|21428.94|21428.94|0
1645190870000|2022-02-18 13:27:50|21431.31|21431.31|21431.93|21431.93|21431.96|21431.96|21431.1|21431.1|0
1645190880000|2022-02-18 13:28:00|21432.52|21432.52|21432|21432|21432.52|21432.52|21431.61|21431.61|0
1645190890000|2022-02-18 13:28:10|21432.06|21432.06|21433.46|21433.46|21433.46|21433.46|21432.06|21432.06|0
1645190900000|2022-02-18 13:28:20|21433.49|21433.49|21433.89|21433.89|21433.89|21433.89|21433.22|21433.22|0
1645190910000|2022-02-18 13:28:30|21433.63|21433.63|21433.9|21433.9|21433.9|21433.9|21433.51|21433.51|0
1645190920000|2022-02-18 13:28:40|21434.07|21434.07|21433.95|21433.95|21434.14|21434.14|21433.86|21433.86|0
1645190930000|2022-02-18 13:28:50|21434.02|21434.02|21432.81|21432.81|21434.02|21434.02|21432.68|21432.68|0
1645190940000|2022-02-18 13:29:00|21432.16|21432.16|21431.41|21431.41|21432.16|21432.16|21431.22|21431.22|0
1645190950000|2022-02-18 13:29:10|21431.16|21431.16|21431.36|21431.36|21431.52|21431.52|21430.87|21430.87|0
1645190960000|2022-02-18 13:29:20|21431.31|21431.31|21431.07|21431.07|21431.46|21431.46|21430.72|21430.72|0
1645190970000|2022-02-18 13:29:30|21431.2|21431.2|21431.28|21431.28|21431.32|21431.32|21431.11|21431.11|0
1645190980000|2022-02-18 13:29:40|21431.33|21431.33|21430.81|21430.81|21431.33|21431.33|21430.62|21430.62|0
1645190990000|2022-02-18 13:29:50|21430.74|21430.74|21430.78|21430.78|21430.8|21430.8|21430.21|21430.21|0
1645191000000|2022-02-18 13:30:00|21430.76|21430.76|21428.68|21428.68|21430.76|21430.76|21428.68|21428.68|0
1645191010000|2022-02-18 13:30:10|21428.41|21428.41|21427.58|21427.58|21428.41|21428.41|21427.51|21427.51|0
1645191020000|2022-02-18 13:30:20|21427.51|21427.51|21426.79|21426.79|21427.51|21427.51|21426.35|21426.35|0
1645191030000|2022-02-18 13:30:30|21426.93|21426.93|21425.89|21425.89|21427.12|21427.12|21425.89|21425.89|0
1645191040000|2022-02-18 13:30:40|21425.93|21425.93|21425.26|21425.26|21426.07|21426.07|21425.25|21425.25|0
1645191050000|2022-02-18 13:30:50|21425.2|21425.2|21425.29|21425.29|21425.95|21425.95|21425.2|21425.2|0
1645191060000|2022-02-18 13:31:00|21425.3|21425.3|21423.13|21423.13|21425.3|21425.3|21423.13|21423.13|0
1645191070000|2022-02-18 13:31:10|21423.08|21423.08|21423.67|21423.67|21423.67|21423.67|21422.92|21422.92|0
1645191080000|2022-02-18 13:31:20|21423.56|21423.56|21423.28|21423.28|21423.56|21423.56|21422.93|21422.93|0
1645191090000|2022-02-18 13:31:30|21423.06|21423.06|21422.85|21422.85|21423.06|21423.06|21422.26|21422.26|0
1645191100000|2022-02-18 13:31:40|21423|21423|21422.04|21422.04|21423|21423|21422.01|21422.01|0
1645191110000|2022-02-18 13:31:50|21421.99|21421.99|21420.68|21420.68|21421.99|21421.99|21420.61|21420.61|0
1645191120000|2022-02-18 13:32:00|21420.72|21420.72|21420.54|21420.54|21420.72|21420.72|21420.44|21420.44|0
1645191130000|2022-02-18 13:32:10|21420.46|21420.46|21420.78|21420.78|21420.78|21420.78|21420.31|21420.31|0
1645191140000|2022-02-18 13:32:20|21420.92|21420.92|21421.16|21421.16|21421.5|21421.5|21420.92|21420.92|0
1645191150000|2022-02-18 13:32:30|21421.29|21421.29|21421.29|21421.29|21421.59|21421.59|21421.12|21421.12|0
1645191160000|2022-02-18 13:32:40|21421.4|21421.4|21421.75|21421.75|21421.79|21421.79|21421.4|21421.4|0
1645191170000|2022-02-18 13:32:50|21421.63|21421.63|21418.03|21418.03|21421.63|21421.63|21418.03|21418.03|0
1645191180000|2022-02-18 13:33:00|21417.83|21417.83|21413.33|21413.33|21417.83|21417.83|21413.28|21413.28|0
1645191190000|2022-02-18 13:33:10|21412.56|21412.56|21409.7|21409.7|21412.56|21412.56|21409.7|21409.7|0
1645191200000|2022-02-18 13:33:20|21409.64|21409.64|21407.52|21407.52|21409.64|21409.64|21407.52|21407.52|0
1645191210000|2022-02-18 13:33:30|21407.49|21407.49|21407.7|21407.7|21407.7|21407.7|21407.2|21407.2|0
1645191220000|2022-02-18 13:33:40|21407.82|21407.82|21407.88|21407.88|21408.11|21408.11|21407.71|21407.71|0
1645191230000|2022-02-18 13:33:50|21407.85|21407.85|21407.86|21407.86|21408.07|21408.07|21407.55|21407.55|0
1645191240000|2022-02-18 13:34:00|21407.81|21407.81|21409.34|21409.34|21409.37|21409.37|21407.7|21407.7|0
1645191250000|2022-02-18 13:34:10|21409.39|21409.39|21408.36|21408.36|21409.75|21409.75|21408.25|21408.25|0
1645191260000|2022-02-18 13:34:20|21408.33|21408.33|21409.43|21409.43|21409.57|21409.57|21408.33|21408.33|0
1645191270000|2022-02-18 13:34:30|21409.27|21409.27|21409.09|21409.09|21409.47|21409.47|21409.04|21409.04|0
1645191280000|2022-02-18 13:34:40|21409.13|21409.13|21409.38|21409.38|21409.53|21409.53|21409.04|21409.04|0
1645191290000|2022-02-18 13:34:50|21409.32|21409.32|21411.83|21411.83|21411.83|21411.83|21409.32|21409.32|0
1645191300000|2022-02-18 13:35:00|21411.96|21411.96|21415.52|21415.52|21415.52|21415.52|21411.96|21411.96|0
1645191310000|2022-02-18 13:35:10|21415.44|21415.44|21415.78|21415.78|21415.85|21415.85|21415.31|21415.31|0
1645191320000|2022-02-18 13:35:20|21415.81|21415.81|21416.71|21416.71|21416.71|21416.71|21415.81|21415.81|0
1645191330000|2022-02-18 13:35:30|21416.76|21416.76|21417.75|21417.75|21417.75|21417.75|21416.73|21416.73|0
1645191340000|2022-02-18 13:35:40|21417.81|21417.81|21418.57|21418.57|21418.76|21418.76|21417.6|21417.6|0
1645191350000|2022-02-18 13:35:50|21418.6|21418.6|21419.6|21419.6|21419.6|21419.6|21418.41|21418.41|0
1645191360000|2022-02-18 13:36:00|21419.62|21419.62|21420.61|21420.61|21420.7|21420.7|21419.62|21419.62|0
1645191370000|2022-02-18 13:36:10|21420.55|21420.55|21420.14|21420.14|21420.61|21420.61|21420.14|21420.14|0
1645191380000|2022-02-18 13:36:20|21420.09|21420.09|21420.27|21420.27|21420.27|21420.27|21419.28|21419.28|0
1645191390000|2022-02-18 13:36:30|21420.22|21420.22|21421.29|21421.29|21421.33|21421.33|21420.22|21420.22|0
1645191400000|2022-02-18 13:36:40|21421.35|21421.35|21421.45|21421.45|21421.55|21421.55|21421.24|21421.24|0
1645191410000|2022-02-18 13:36:50|21421.55|21421.55|21421.22|21421.22|21421.63|21421.63|21421.22|21421.22|0
1645191420000|2022-02-18 13:37:00|21421.36|21421.36|21420.79|21420.79|21421.4|21421.4|21420.31|21420.31|0
1645191430000|2022-02-18 13:37:10|21420.82|21420.82|21420.95|21420.95|21420.95|21420.95|21420.82|21420.82|0
1645191440000|2022-02-18 13:37:20|21420.8|21420.8|21421.31|21421.31|21421.31|21421.31|21420.8|21420.8|0
1645191450000|2022-02-18 13:37:30|21421.19|21421.19|21419.46|21419.46|21421.19|21421.19|21419.43|21419.43|0
1645191460000|2022-02-18 13:37:40|21419.34|21419.34|21419.73|21419.73|21419.8|21419.8|21419.34|21419.34|0
1645191470000|2022-02-18 13:37:50|21419.72|21419.72|21420.43|21420.43|21420.43|21420.43|21419.72|21419.72|0
1645191480000|2022-02-18 13:38:00|21420.32|21420.32|21420.45|21420.45|21420.45|21420.45|21419.99|21419.99|0
1645191490000|2022-02-18 13:38:10|21420.5|21420.5|21420.14|21420.14|21420.5|21420.5|21420.14|21420.14|0
1645191500000|2022-02-18 13:38:20|21420.09|21420.09|21419.69|21419.69|21420.09|21420.09|21419.6|21419.6|0
1645191510000|2022-02-18 13:38:30|21419.82|21419.82|21420.28|21420.28|21420.28|21420.28|21419.82|21419.82|0
1645191520000|2022-02-18 13:38:40|21420.16|21420.16|21420.54|21420.54|21420.61|21420.61|21420.16|21420.16|0
1645191530000|2022-02-18 13:38:50|21420.61|21420.61|21420.43|21420.43|21420.81|21420.81|21420.43|21420.43|0
1645191540000|2022-02-18 13:39:00|21420.49|21420.49|21421.1|21421.1|21421.2|21421.2|21420.28|21420.28|0
1645191550000|2022-02-18 13:39:10|21421.17|21421.17|21421.42|21421.42|21421.42|21421.42|21421.04|21421.04|0
1645191560000|2022-02-18 13:39:20|21421.19|21421.19|21421.07|21421.07|21421.28|21421.28|21421.07|21421.07|0
1645191570000|2022-02-18 13:39:30|21421.16|21421.16|21421.59|21421.59|21421.59|21421.59|21421.16|21421.16|0
1645191580000|2022-02-18 13:39:40|21421.66|21421.66|21423.1|21423.1|21423.1|21423.1|21421.61|21421.61|0
1645191590000|2022-02-18 13:39:50|21423.45|21423.45|21423.24|21423.24|21423.51|21423.51|21422.82|21422.82|0
1645191600000|2022-02-18 13:40:00|21423.03|21423.03|21423.35|21423.35|21423.49|21423.49|21422.96|21422.96|0
1645191610000|2022-02-18 13:40:10|21423.41|21423.41|21423.37|21423.37|21423.49|21423.49|21423.36|21423.36|0
1645191620000|2022-02-18 13:40:20|21423.42|21423.42|21424.64|21424.64|21424.64|21424.64|21423.42|21423.42|0
1645191630000|2022-02-18 13:40:30|21424.74|21424.74|21424.42|21424.42|21424.79|21424.79|21424.35|21424.35|0
1645191640000|2022-02-18 13:40:40|21424.51|21424.51|21424.54|21424.54|21424.65|21424.65|21424.48|21424.48|0
1645191650000|2022-02-18 13:40:50|21424.62|21424.62|21425.14|21425.14|21425.17|21425.17|21424.59|21424.59|0
1645191660000|2022-02-18 13:41:00|21425.23|21425.23|21425.48|21425.48|21425.66|21425.66|21425.23|21425.23|0
1645191670000|2022-02-18 13:41:10|21425.52|21425.52|21425.45|21425.45|21425.75|21425.75|21425.39|21425.39|0
1645191680000|2022-02-18 13:41:20|21425.4|21425.4|21425.53|21425.53|21425.53|21425.53|21425.4|21425.4|0
1645191690000|2022-02-18 13:41:30|21425.58|21425.58|21425.68|21425.68|21425.68|21425.68|21425.48|21425.48|0
1645191700000|2022-02-18 13:41:40|21425.65|21425.65|21425.6|21425.6|21425.65|21425.65|21425.11|21425.11|0
1645191710000|2022-02-18 13:41:50|21425.75|21425.75|21427.42|21427.42|21427.48|21427.48|21425.75|21425.75|0
1645191720000|2022-02-18 13:42:00|21427.46|21427.46|21428.44|21428.44|21428.54|21428.54|21427.46|21427.46|0
1645191730000|2022-02-18 13:42:10|21428.7|21428.7|21428.06|21428.06|21428.7|21428.7|21428.06|21428.06|0
1645191740000|2022-02-18 13:42:20|21428.13|21428.13|21429.03|21429.03|21429.14|21429.14|21428.13|21428.13|0
1645191750000|2022-02-18 13:42:30|21429.11|21429.11|21428.96|21428.96|21429.14|21429.14|21428.73|21428.73|0
1645191760000|2022-02-18 13:42:40|21428.91|21428.91|21429.05|21429.05|21429.24|21429.24|21428.36|21428.36|0
1645191770000|2022-02-18 13:42:50|21429.11|21429.11|21428.9|21428.9|21429.11|21429.11|21428.9|21428.9|0
1645191780000|2022-02-18 13:43:00|21428.99|21428.99|21429.08|21429.08|21429.22|21429.22|21428.99|21428.99|0
1645191790000|2022-02-18 13:43:10|21429.12|21429.12|21428.88|21428.88|21429.22|21429.22|21428.88|21428.88|0
1645191800000|2022-02-18 13:43:20|21428.93|21428.93|21429.82|21429.82|21429.82|21429.82|21428.93|21428.93|0
1645191810000|2022-02-18 13:43:30|21429.94|21429.94|21431.5|21431.5|21431.5|21431.5|21429.86|21429.86|0
1645191820000|2022-02-18 13:43:40|21431.75|21431.75|21432.14|21432.14|21432.14|21432.14|21431.75|21431.75|0
1645191830000|2022-02-18 13:43:50|21432.18|21432.18|21431.76|21431.76|21432.23|21432.23|21431.76|21431.76|0
1645191840000|2022-02-18 13:44:00|21431.56|21431.56|21431.87|21431.87|21432|21432|21431.56|21431.56|0
1645191850000|2022-02-18 13:44:10|21431.9|21431.9|21432.21|21432.21|21432.27|21432.27|21431.77|21431.77|0
1645191860000|2022-02-18 13:44:20|21432.11|21432.11|21432.16|21432.16|21432.32|21432.32|21432.06|21432.06|0
1645191870000|2022-02-18 13:44:30|21432.03|21432.03|21431.89|21431.89|21432.25|21432.25|21431.89|21431.89|0
1645191880000|2022-02-18 13:44:40|21431.92|21431.92|21431.16|21431.16|21431.92|21431.92|21431.16|21431.16|0
1645191890000|2022-02-18 13:44:50|21431.12|21431.12|21431.25|21431.25|21431.31|21431.31|21431.12|21431.12|0
1645191900000|2022-02-18 13:45:00|21431.32|21431.32|21430.78|21430.78|21431.37|21431.37|21430.72|21430.72|0
1645191910000|2022-02-18 13:45:10|21430.72|21430.72|21430.86|21430.86|21430.89|21430.89|21430.64|21430.64|0
1645191920000|2022-02-18 13:45:20|21430.97|21430.97|21431.87|21431.87|21431.87|21431.87|21430.88|21430.88|0
1645191930000|2022-02-18 13:45:30|21432.02|21432.02|21432.55|21432.55|21432.64|21432.64|21432.02|21432.02|0
1645191940000|2022-02-18 13:45:40|21432.49|21432.49|21432.45|21432.45|21432.52|21432.52|21432.33|21432.33|0
1645191950000|2022-02-18 13:45:50|21432.56|21432.56|21432.68|21432.68|21432.81|21432.81|21432.3|21432.3|0
1645191960000|2022-02-18 13:46:00|21433.19|21433.19|21434.18|21434.18|21434.18|21434.18|21433.19|21433.19|0
1645191970000|2022-02-18 13:46:10|21434.07|21434.07|21435.4|21435.4|21435.5|21435.5|21434.07|21434.07|0
1645191980000|2022-02-18 13:46:20|21435.48|21435.48|21435.66|21435.66|21435.66|21435.66|21435.48|21435.48|0
1645191990000|2022-02-18 13:46:30|21435.71|21435.71|21435.39|21435.39|21435.93|21435.93|21435.39|21435.39|0
1645192000000|2022-02-18 13:46:40|21435.36|21435.36|21435.49|21435.49|21435.57|21435.57|21435.33|21435.33|0
1645192010000|2022-02-18 13:46:50|21435.45|21435.45|21435.44|21435.44|21435.56|21435.56|21435.38|21435.38|0
1645192020000|2022-02-18 13:47:00|21435.34|21435.34|21435.35|21435.35|21435.47|21435.47|21435.34|21435.34|0
1645192030000|2022-02-18 13:47:10|21435.39|21435.39|21434.71|21434.71|21435.39|21435.39|21434.71|21434.71|0
1645192040000|2022-02-18 13:47:20|21434.68|21434.68|21434.43|21434.43|21434.82|21434.82|21434.31|21434.31|0
1645192050000|2022-02-18 13:47:30|21434.9|21434.9|21434.79|21434.79|21434.9|21434.9|21434.78|21434.78|0
1645192060000|2022-02-18 13:47:40|21434.95|21434.95|21434.72|21434.72|21435.04|21435.04|21434.49|21434.49|0
1645192070000|2022-02-18 13:47:50|21434.66|21434.66|21435.07|21435.07|21435.16|21435.16|21434.66|21434.66|0
1645192080000|2022-02-18 13:48:00|21435.13|21435.13|21435.06|21435.06|21435.32|21435.32|21435.06|21435.06|0
1645192090000|2022-02-18 13:48:10|21435.05|21435.05|21435.05|21435.05|21435.39|21435.39|21434.92|21434.92|0
1645192100000|2022-02-18 13:48:20|21434.94|21434.94|21435.16|21435.16|21435.22|21435.22|21434.94|21434.94|0
1645192110000|2022-02-18 13:48:30|21435.26|21435.26|21435.4|21435.4|21435.51|21435.51|21435.19|21435.19|0
1645192120000|2022-02-18 13:48:40|21435.45|21435.45|21438.48|21438.48|21438.48|21438.48|21435.45|21435.45|0
1645192130000|2022-02-18 13:48:50|21438.56|21438.56|21438.68|21438.68|21438.87|21438.87|21438.47|21438.47|0
1645192140000|2022-02-18 13:49:00|21438.71|21438.71|21438.83|21438.83|21438.83|21438.83|21438.48|21438.48|0
1645192150000|2022-02-18 13:49:10|21438.78|21438.78|21439.51|21439.51|21439.51|21439.51|21438.78|21438.78|0
1645192160000|2022-02-18 13:49:20|21439.64|21439.64|21440.28|21440.28|21440.35|21440.35|21439.64|21439.64|0
1645192170000|2022-02-18 13:49:30|21440.35|21440.35|21440.47|21440.47|21440.64|21440.64|21440.35|21440.35|0
1645192180000|2022-02-18 13:49:40|21440.36|21440.36|21440.83|21440.83|21440.83|21440.83|21440.32|21440.32|0
1645192190000|2022-02-18 13:49:50|21440.88|21440.88|21440.8|21440.8|21440.88|21440.88|21440.53|21440.53|0
1645192200000|2022-02-18 13:50:00|21440.78|21440.78|21440.62|21440.62|21440.8|21440.8|21440.54|21440.54|0
1645192210000|2022-02-18 13:50:10|21440.88|21440.88|21440.85|21440.85|21441.03|21441.03|21440.82|21440.82|0
1645192220000|2022-02-18 13:50:20|21440.83|21440.83|21441.2|21441.2|21441.2|21441.2|21440.83|21440.83|0
1645192230000|2022-02-18 13:50:30|21440.95|21440.95|21440.84|21440.84|21440.95|21440.95|21440.84|21440.84|0
1645192240000|2022-02-18 13:50:40|21440.88|21440.88|21440.45|21440.45|21440.98|21440.98|21440.45|21440.45|0
1645192250000|2022-02-18 13:50:50|21440.5|21440.5|21440.43|21440.43|21440.69|21440.69|21440.38|21440.38|0
1645192260000|2022-02-18 13:51:00|21440.51|21440.51|21440.44|21440.44|21440.85|21440.85|21440.39|21440.39|0
1645192270000|2022-02-18 13:51:10|21440.34|21440.34|21440.47|21440.47|21440.47|21440.47|21440.31|21440.31|0
1645192280000|2022-02-18 13:51:20|21440.37|21440.37|21440.28|21440.28|21440.56|21440.56|21440.28|21440.28|0
1645192290000|2022-02-18 13:51:30|21440.23|21440.23|21440.11|21440.11|21440.46|21440.46|21440.11|21440.11|0
1645192300000|2022-02-18 13:51:40|21440.16|21440.16|21440|21440|21440.23|21440.23|21439.8|21439.8|0
1645192310000|2022-02-18 13:51:50|21440.17|21440.17|21440.89|21440.89|21440.89|21440.89|21440.04|21440.04|0
1645192320000|2022-02-18 13:52:00|21440.62|21440.62|21441.5|21441.5|21441.5|21441.5|21440.55|21440.55|0
1645192330000|2022-02-18 13:52:10|21441.34|21441.34|21441.27|21441.27|21441.45|21441.45|21441.25|21441.25|0
1645192340000|2022-02-18 13:52:20|21441.36|21441.36|21441.57|21441.57|21441.57|21441.57|21441.12|21441.12|0
1645192350000|2022-02-18 13:52:30|21441.66|21441.66|21442.33|21442.33|21442.46|21442.46|21441.51|21441.51|0
1645192360000|2022-02-18 13:52:40|21442.48|21442.48|21445.08|21445.08|21445.08|21445.08|21442.48|21442.48|0
1645192370000|2022-02-18 13:52:50|21445.19|21445.19|21445.35|21445.35|21445.48|21445.48|21445.19|21445.19|0
1645192380000|2022-02-18 13:53:00|21445.38|21445.38|21447.18|21447.18|21447.18|21447.18|21445.38|21445.38|0
1645192390000|2022-02-18 13:53:10|21447.22|21447.22|21447.19|21447.19|21447.45|21447.45|21447.14|21447.14|0
1645192400000|2022-02-18 13:53:20|21447.24|21447.24|21448.01|21448.01|21448.01|21448.01|21447.24|21447.24|0
1645192410000|2022-02-18 13:53:30|21448.1|21448.1|21447.72|21447.72|21448.11|21448.11|21447.68|21447.68|0
1645192420000|2022-02-18 13:53:40|21447.66|21447.66|21448.17|21448.17|21448.17|21448.17|21447.33|21447.33|0
1645192430000|2022-02-18 13:53:50|21448.27|21448.27|21447.96|21447.96|21448.52|21448.52|21447.96|21447.96|0
1645192440000|2022-02-18 13:54:00|21447.99|21447.99|21448.11|21448.11|21448.11|21448.11|21447.42|21447.42|0
1645192450000|2022-02-18 13:54:10|21448.06|21448.06|21448.25|21448.25|21448.29|21448.29|21448.06|21448.06|0
1645192460000|2022-02-18 13:54:20|21448.36|21448.36|21448.38|21448.38|21448.64|21448.64|21448.28|21448.28|0
1645192470000|2022-02-18 13:54:30|21448.42|21448.42|21448.49|21448.49|21448.49|21448.49|21448.33|21448.33|0
1645192480000|2022-02-18 13:54:40|21448.67|21448.67|21448.75|21448.75|21448.75|21448.75|21448.67|21448.67|0
1645192490000|2022-02-18 13:54:50|21448.42|21448.42|21448.16|21448.16|21448.56|21448.56|21448.16|21448.16|0
1645192500000|2022-02-18 13:55:00|21448.4|21448.4|21448.89|21448.89|21448.89|21448.89|21448.22|21448.22|0
1645192510000|2022-02-18 13:55:10|21448.8|21448.8|21447.81|21447.81|21448.88|21448.88|21447.74|21447.74|0
1645192520000|2022-02-18 13:55:20|21447.92|21447.92|21448.11|21448.11|21448.14|21448.14|21447.92|21447.92|0
1645192530000|2022-02-18 13:55:30|21448.23|21448.23|21447.38|21447.38|21448.32|21448.32|21447.38|21447.38|0
1645192540000|2022-02-18 13:55:40|21447.18|21447.18|21446.96|21446.96|21447.18|21447.18|21446.91|21446.91|0
1645192550000|2022-02-18 13:55:50|21446.99|21446.99|21445.97|21445.97|21446.99|21446.99|21445.97|21445.97|0
1645192560000|2022-02-18 13:56:00|21445.83|21445.83|21445.29|21445.29|21445.83|21445.83|21445.29|21445.29|0
1645192570000|2022-02-18 13:56:10|21445.35|21445.35|21445.38|21445.38|21445.84|21445.84|21445.3|21445.3|0
1645192580000|2022-02-18 13:56:20|21445.46|21445.46|21445.14|21445.14|21445.46|21445.46|21445.11|21445.11|0
1645192590000|2022-02-18 13:56:30|21445.07|21445.07|21444.4|21444.4|21445.12|21445.12|21444.4|21444.4|0
1645192600000|2022-02-18 13:56:40|21444.32|21444.32|21443.88|21443.88|21444.32|21444.32|21443.84|21443.84|0
1645192610000|2022-02-18 13:56:50|21443.82|21443.82|21443.8|21443.8|21444.06|21444.06|21443.78|21443.78|0
1645192620000|2022-02-18 13:57:00|21443.77|21443.77|21443.25|21443.25|21443.77|21443.77|21442.98|21442.98|0
1645192630000|2022-02-18 13:57:10|21443.13|21443.13|21442.89|21442.89|21443.13|21443.13|21442.88|21442.88|0
1645192640000|2022-02-18 13:57:20|21442.93|21442.93|21442.91|21442.91|21443.27|21443.27|21442.91|21442.91|0
1645192650000|2022-02-18 13:57:30|21442.95|21442.95|21442.48|21442.48|21442.99|21442.99|21442.48|21442.48|0
1645192660000|2022-02-18 13:57:40|21442.41|21442.41|21442.08|21442.08|21442.41|21442.41|21442.08|21442.08|0
1645192670000|2022-02-18 13:57:50|21442.02|21442.02|21441.76|21441.76|21442.02|21442.02|21441.74|21441.74|0
1645192680000|2022-02-18 13:58:00|21441.69|21441.69|21440.84|21440.84|21441.69|21441.69|21440.84|21440.84|0
1645192690000|2022-02-18 13:58:10|21440.91|21440.91|21441.12|21441.12|21441.12|21441.12|21440.86|21440.86|0
1645192700000|2022-02-18 13:58:20|21441.27|21441.27|21441.64|21441.64|21441.64|21441.64|21441.14|21441.14|0
1645192710000|2022-02-18 13:58:30|21441.71|21441.71|21441.49|21441.49|21441.71|21441.71|21441.49|21441.49|0
1645192720000|2022-02-18 13:58:40|21441.7|21441.7|21441.75|21441.75|21441.75|21441.75|21441.62|21441.62|0
1645192730000|2022-02-18 13:58:50|21441.66|21441.66|21441.71|21441.71|21441.97|21441.97|21441.66|21441.66|0
1645192740000|2022-02-18 13:59:00|21441.65|21441.65|21440.73|21440.73|21441.65|21441.65|21440.68|21440.68|0
1645192750000|2022-02-18 13:59:10|21440.69|21440.69|21440.73|21440.73|21440.76|21440.76|21440.69|21440.69|0
1645192760000|2022-02-18 13:59:20|21440.63|21440.63|21440.52|21440.52|21440.74|21440.74|21440.52|21440.52|0
1645192770000|2022-02-18 13:59:30|21440.5|21440.5|21439.76|21439.76|21440.5|21440.5|21439.76|21439.76|0
1645192780000|2022-02-18 13:59:40|21439.59|21439.59|21438.92|21438.92|21439.59|21439.59|21438.82|21438.82|0
1645192790000|2022-02-18 13:59:50|21438.88|21438.88|21438.94|21438.94|21438.94|21438.94|21438.67|21438.67|0
1645192800000|2022-02-18 14:00:00|21438.91|21438.91|21437.81|21437.81|21438.91|21438.91|21437.77|21437.77|0
1645192810000|2022-02-18 14:00:10|21437.73|21437.73|21437.66|21437.66|21437.73|21437.73|21437.27|21437.27|0
1645192820000|2022-02-18 14:00:20|21437.63|21437.63|21438.67|21438.67|21438.67|21438.67|21437.52|21437.52|0
1645192830000|2022-02-18 14:00:30|21438.76|21438.76|21437.9|21437.9|21439.06|21439.06|21437.74|21437.74|0
1645192840000|2022-02-18 14:00:40|21437.65|21437.65|21438.09|21438.09|21438.2|21438.2|21437.65|21437.65|0
1645192850000|2022-02-18 14:00:50|21438.2|21438.2|21438.42|21438.42|21438.78|21438.78|21438.06|21438.06|0
1645192860000|2022-02-18 14:01:00|21438.51|21438.51|21437.95|21437.95|21438.51|21438.51|21437.9|21437.9|0
1645192870000|2022-02-18 14:01:10|21438.05|21438.05|21438.52|21438.52|21438.52|21438.52|21438.05|21438.05|0
1645192880000|2022-02-18 14:01:20|21438.48|21438.48|21438.43|21438.43|21438.69|21438.69|21438.36|21438.36|0
1645192890000|2022-02-18 14:01:30|21438.4|21438.4|21438.88|21438.88|21438.88|21438.88|21438.4|21438.4|0
1645192900000|2022-02-18 14:01:40|21438.9|21438.9|21439.08|21439.08|21439.14|21439.14|21438.85|21438.85|0
1645192910000|2022-02-18 14:01:50|21439.1|21439.1|21439.48|21439.48|21439.48|21439.48|21438.81|21438.81|0
1645192920000|2022-02-18 14:02:00|21439.36|21439.36|21439.22|21439.22|21439.93|21439.93|21439.22|21439.22|0
1645192930000|2022-02-18 14:02:10|21439.17|21439.17|21440.47|21440.47|21440.47|21440.47|21439.17|21439.17|0
1645192940000|2022-02-18 14:02:20|21440.67|21440.67|21440.69|21440.69|21440.86|21440.86|21440.6|21440.6|0
1645192950000|2022-02-18 14:02:30|21440.63|21440.63|21441.45|21441.45|21441.45|21441.45|21440.63|21440.63|0
1645192960000|2022-02-18 14:02:40|21441.6|21441.6|21442.25|21442.25|21442.28|21442.28|21441.6|21441.6|0
1645192970000|2022-02-18 14:02:50|21442.21|21442.21|21442.49|21442.49|21442.51|21442.51|21442.15|21442.15|0
1645192980000|2022-02-18 14:03:00|21442.4|21442.4|21442.74|21442.74|21442.74|21442.74|21442.34|21442.34|0
1645192990000|2022-02-18 14:03:10|21442.77|21442.77|21443.31|21443.31|21443.48|21443.48|21442.77|21442.77|0
1645193000000|2022-02-18 14:03:20|21443.38|21443.38|21444.09|21444.09|21444.1|21444.1|21443.03|21443.03|0
1645193010000|2022-02-18 14:03:30|21444.17|21444.17|21444.13|21444.13|21444.17|21444.17|21443.91|21443.91|0
1645193020000|2022-02-18 14:03:40|21444.1|21444.1|21443.82|21443.82|21444.18|21444.18|21443.62|21443.62|0
1645193030000|2022-02-18 14:03:50|21443.56|21443.56|21443.75|21443.75|21444.18|21444.18|21443.56|21443.56|0
1645193040000|2022-02-18 14:04:00|21443.76|21443.76|21445.18|21445.18|21445.18|21445.18|21443.68|21443.68|0
1645193050000|2022-02-18 14:04:10|21445.11|21445.11|21446.59|21446.59|21446.59|21446.59|21445.11|21445.11|0
1645193060000|2022-02-18 14:04:20|21446.66|21446.66|21446.64|21446.64|21446.77|21446.77|21446.39|21446.39|0
1645193070000|2022-02-18 14:04:30|21446.66|21446.66|21447.55|21447.55|21447.55|21447.55|21446.66|21446.66|0
1645193080000|2022-02-18 14:04:40|21447.63|21447.63|21448.46|21448.46|21448.57|21448.57|21447.63|21447.63|0
1645193090000|2022-02-18 14:04:50|21448.33|21448.33|21448.46|21448.46|21448.55|21448.55|21448.28|21448.28|0
1645193100000|2022-02-18 14:05:00|21448.5|21448.5|21449.31|21449.31|21449.35|21449.35|21448.5|21448.5|0
1645193110000|2022-02-18 14:05:10|21449.42|21449.42|21450.13|21450.13|21450.21|21450.21|21449.42|21449.42|0
1645193120000|2022-02-18 14:05:20|21449.87|21449.87|21450.49|21450.49|21450.49|21450.49|21449.87|21449.87|0
1645193130000|2022-02-18 14:05:30|21450.43|21450.43|21450.23|21450.23|21450.76|21450.76|21450.04|21450.04|0
1645193140000|2022-02-18 14:05:40|21450.19|21450.19|21450.46|21450.46|21451.03|21451.03|21450.13|21450.13|0
1645193150000|2022-02-18 14:05:50|21450.69|21450.69|21450.91|21450.91|21451.11|21451.11|21450.53|21450.53|0
1645193160000|2022-02-18 14:06:00|21450.8|21450.8|21450.41|21450.41|21450.8|21450.8|21450.28|21450.28|0
1645193170000|2022-02-18 14:06:10|21450.65|21450.65|21450.61|21450.61|21450.65|21450.65|21450.41|21450.41|0
1645193180000|2022-02-18 14:06:20|21450.65|21450.65|21451.22|21451.22|21451.22|21451.22|21450.6|21450.6|0
1645193190000|2022-02-18 14:06:30|21451.34|21451.34|21451.73|21451.73|21451.74|21451.74|21451.01|21451.01|0
1645193200000|2022-02-18 14:06:40|21451.91|21451.91|21451.3|21451.3|21451.91|21451.91|21451.04|21451.04|0
1645193210000|2022-02-18 14:06:50|21451.32|21451.32|21451.22|21451.22|21451.33|21451.33|21450.75|21450.75|0
1645193220000|2022-02-18 14:07:00|21450.89|21450.89|21450.9|21450.9|21450.95|21450.95|21450.82|21450.82|0
1645193230000|2022-02-18 14:07:10|21450.83|21450.83|21450.63|21450.63|21450.83|21450.83|21450.63|21450.63|0
1645193240000|2022-02-18 14:07:20|21450.61|21450.61|21450.8|21450.8|21450.8|21450.8|21450.55|21450.55|0
1645193250000|2022-02-18 14:07:30|21450.72|21450.72|21451.11|21451.11|21451.13|21451.13|21450.67|21450.67|0
1645193260000|2022-02-18 14:07:40|21451.03|21451.03|21451.36|21451.36|21451.38|21451.38|21451.03|21451.03|0
1645193270000|2022-02-18 14:07:50|21451.28|21451.28|21450|21450|21451.28|21451.28|21450|21450|0
1645193280000|2022-02-18 14:08:00|21449.94|21449.94|21449.37|21449.37|21449.94|21449.94|21449.37|21449.37|0
1645193290000|2022-02-18 14:08:10|21449.32|21449.32|21449.16|21449.16|21449.32|21449.32|21449.16|21449.16|0
1645193300000|2022-02-18 14:08:20|21449.49|21449.49|21450.11|21450.11|21450.11|21450.11|21449.38|21449.38|0
1645193310000|2022-02-18 14:08:30|21450.2|21450.2|21450.53|21450.53|21450.63|21450.63|21450.2|21450.2|0
1645193320000|2022-02-18 14:08:40|21450.46|21450.46|21449.25|21449.25|21450.46|21450.46|21448.97|21448.97|0
1645193330000|2022-02-18 14:08:50|21449.01|21449.01|21448.72|21448.72|21449.01|21449.01|21448.58|21448.58|0
1645193340000|2022-02-18 14:09:00|21448.77|21448.77|21449.56|21449.56|21449.73|21449.73|21448.77|21448.77|0
1645193350000|2022-02-18 14:09:10|21449.51|21449.51|21449.21|21449.21|21449.61|21449.61|21448.79|21448.79|0
1645193360000|2022-02-18 14:09:20|21449.11|21449.11|21448.64|21448.64|21449.11|21449.11|21448.57|21448.57|0
1645193370000|2022-02-18 14:09:30|21448.48|21448.48|21448.98|21448.98|21448.98|21448.98|21448.48|21448.48|0
1645193380000|2022-02-18 14:09:40|21449.07|21449.07|21448.85|21448.85|21449.29|21449.29|21448.85|21448.85|0
1645193390000|2022-02-18 14:09:50|21448.95|21448.95|21447.6|21447.6|21449.12|21449.12|21447.6|21447.6|0
1645193400000|2022-02-18 14:10:00|21447.54|21447.54|21448.35|21448.35|21448.37|21448.37|21447.01|21447.01|0
1645193410000|2022-02-18 14:10:10|21448.42|21448.42|21448.32|21448.32|21448.54|21448.54|21448.29|21448.29|0
1645193420000|2022-02-18 14:10:20|21448.3|21448.3|21448.81|21448.81|21448.92|21448.92|21448.3|21448.3|0
1645193430000|2022-02-18 14:10:30|21448.6|21448.6|21447.83|21447.83|21448.6|21448.6|21447.83|21447.83|0
1645193440000|2022-02-18 14:10:40|21447.75|21447.75|21447.36|21447.36|21447.75|21447.75|21447.36|21447.36|0
1645193450000|2022-02-18 14:10:50|21447.51|21447.51|21447.4|21447.4|21447.53|21447.53|21447.4|21447.4|0
1645193460000|2022-02-18 14:11:00|21447.43|21447.43|21447.14|21447.14|21447.46|21447.46|21447.14|21447.14|0
1645193470000|2022-02-18 14:11:10|21447.1|21447.1|21447.49|21447.49|21447.6|21447.6|21447.1|21447.1|0
1645193480000|2022-02-18 14:11:20|21447.47|21447.47|21446.57|21446.57|21447.47|21447.47|21446.57|21446.57|0
1645193490000|2022-02-18 14:11:30|21446.63|21446.63|21446.64|21446.64|21446.64|21446.64|21446.5|21446.5|0
1645193500000|2022-02-18 14:11:40|21446.52|21446.52|21446.46|21446.46|21446.52|21446.52|21446.33|21446.33|0
1645193510000|2022-02-18 14:11:50|21446.44|21446.44|21446.84|21446.84|21447.01|21447.01|21446.44|21446.44|0
1645193520000|2022-02-18 14:12:00|21446.9|21446.9|21446.69|21446.69|21446.9|21446.9|21446.41|21446.41|0
1645193530000|2022-02-18 14:12:10|21446.62|21446.62|21446.91|21446.91|21447.23|21447.23|21446.62|21446.62|0
1645193540000|2022-02-18 14:12:20|21446.95|21446.95|21447.44|21447.44|21447.44|21447.44|21446.95|21446.95|0
1645193550000|2022-02-18 14:12:30|21447.19|21447.19|21446.46|21446.46|21447.19|21447.19|21446.24|21446.24|0
1645193560000|2022-02-18 14:12:40|21446.35|21446.35|21445.49|21445.49|21446.35|21446.35|21445.3|21445.3|0
1645193570000|2022-02-18 14:12:50|21445.45|21445.45|21445.69|21445.69|21445.69|21445.69|21445.12|21445.12|0
1645193580000|2022-02-18 14:13:00|21445.58|21445.58|21445.82|21445.82|21445.85|21445.85|21445.52|21445.52|0
1645193590000|2022-02-18 14:13:10|21445.8|21445.8|21445.71|21445.71|21445.86|21445.86|21445.64|21445.64|0
1645193600000|2022-02-18 14:13:20|21445.64|21445.64|21445.71|21445.71|21445.76|21445.76|21445.48|21445.48|0
1645193610000|2022-02-18 14:13:30|21445.64|21445.64|21445.88|21445.88|21445.92|21445.92|21445.13|21445.13|0
1645193620000|2022-02-18 14:13:40|21445.94|21445.94|21445.85|21445.85|21446.01|21446.01|21445.76|21445.76|0
1645193630000|2022-02-18 14:13:50|21445.91|21445.91|21445.85|21445.85|21446.01|21446.01|21445.81|21445.81|0
1645193640000|2022-02-18 14:14:00|21445.91|21445.91|21446.48|21446.48|21446.72|21446.72|21445.56|21445.56|0
1645193650000|2022-02-18 14:14:10|21446.34|21446.34|21445.9|21445.9|21446.49|21446.49|21445.83|21445.83|0
1645193660000|2022-02-18 14:14:20|21446.08|21446.08|21446.07|21446.07|21446.35|21446.35|21445.75|21445.75|0
1645193670000|2022-02-18 14:14:30|21446.03|21446.03|21445.98|21445.98|21446.03|21446.03|21445.73|21445.73|0
1645193680000|2022-02-18 14:14:40|21445.92|21445.92|21446.15|21446.15|21446.15|21446.15|21445.89|21445.89|0
1645193690000|2022-02-18 14:14:50|21446.1|21446.1|21446.15|21446.15|21446.15|21446.15|21446.02|21446.02|0
1645193700000|2022-02-18 14:15:00|21446.08|21446.08|21445.42|21445.42|21446.08|21446.08|21445.35|21445.35|0
1645193710000|2022-02-18 14:15:10|21445.38|21445.38|21445.12|21445.12|21445.45|21445.45|21445.09|21445.09|0
1645193720000|2022-02-18 14:15:20|21445.18|21445.18|21446.21|21446.21|21446.21|21446.21|21445.18|21445.18|0
1645193730000|2022-02-18 14:15:30|21446.17|21446.17|21447.25|21447.25|21447.25|21447.25|21446.17|21446.17|0
1645193740000|2022-02-18 14:15:40|21447.23|21447.23|21447.33|21447.33|21447.39|21447.39|21447.19|21447.19|0
1645193750000|2022-02-18 14:15:50|21447.39|21447.39|21447.63|21447.63|21447.69|21447.69|21447.39|21447.39|0
1645193760000|2022-02-18 14:16:00|21447.73|21447.73|21448.26|21448.26|21448.28|21448.28|21447.73|21447.73|0
1645193770000|2022-02-18 14:16:10|21448.41|21448.41|21448.81|21448.81|21448.91|21448.91|21448.41|21448.41|0
1645193780000|2022-02-18 14:16:20|21448.92|21448.92|21449.47|21449.47|21449.47|21449.47|21448.92|21448.92|0
1645193790000|2022-02-18 14:16:30|21449.36|21449.36|21448.63|21448.63|21449.36|21449.36|21448.62|21448.62|0
1645193800000|2022-02-18 14:16:40|21448.37|21448.37|21448.28|21448.28|21448.37|21448.37|21448.12|21448.12|0
1645193810000|2022-02-18 14:16:50|21448.23|21448.23|21448.62|21448.62|21448.62|21448.62|21448.12|21448.12|0
1645193820000|2022-02-18 14:17:00|21448.55|21448.55|21448.67|21448.67|21448.68|21448.68|21448.46|21448.46|0
1645193830000|2022-02-18 14:17:10|21448.68|21448.68|21448.47|21448.47|21448.68|21448.68|21448.42|21448.42|0
1645193840000|2022-02-18 14:17:20|21448.33|21448.33|21449.18|21449.18|21449.25|21449.25|21448.33|21448.33|0
1645193850000|2022-02-18 14:17:30|21449.24|21449.24|21448.9|21448.9|21449.29|21449.29|21448.9|21448.9|0
1645193860000|2022-02-18 14:17:40|21448.88|21448.88|21449.21|21449.21|21449.21|21449.21|21448.88|21448.88|0
1645193870000|2022-02-18 14:17:50|21449.4|21449.4|21449.05|21449.05|21449.43|21449.43|21449.04|21449.04|0
1645193880000|2022-02-18 14:18:00|21449.2|21449.2|21449.22|21449.22|21449.28|21449.28|21448.87|21448.87|0
1645193890000|2022-02-18 14:18:10|21449.17|21449.17|21449.22|21449.22|21449.45|21449.45|21449.17|21449.17|0
1645193900000|2022-02-18 14:18:20|21449.28|21449.28|21449.37|21449.37|21449.44|21449.44|21449.21|21449.21|0
1645193910000|2022-02-18 14:18:30|21449.32|21449.32|21449.15|21449.15|21449.43|21449.43|21449.15|21449.15|0
1645193920000|2022-02-18 14:18:40|21449.11|21449.11|21450.23|21450.23|21450.23|21450.23|21448.9|21448.9|0
1645193930000|2022-02-18 14:18:50|21450.33|21450.33|21449.46|21449.46|21450.45|21450.45|21449.33|21449.33|0
1645193940000|2022-02-18 14:19:00|21449.42|21449.42|21449.96|21449.96|21449.99|21449.99|21449.42|21449.42|0
1645193950000|2022-02-18 14:19:10|21449.91|21449.91|21449.91|21449.91|21450.1|21450.1|21449.81|21449.81|0
1645193960000|2022-02-18 14:19:20|21449.87|21449.87|21449.92|21449.92|21449.96|21449.96|21449.81|21449.81|0
1645193970000|2022-02-18 14:19:30|21449.87|21449.87|21449.75|21449.75|21449.92|21449.92|21449.72|21449.72|0
1645193980000|2022-02-18 14:19:40|21449.66|21449.66|21449.24|21449.24|21449.71|21449.71|21449.15|21449.15|0
1645193990000|2022-02-18 14:19:50|21449.25|21449.25|21448.86|21448.86|21449.25|21449.25|21448.86|21448.86|0
1645194000000|2022-02-18 14:20:00|21448.95|21448.95|21448.31|21448.31|21448.95|21448.95|21448.31|21448.31|0
1645194010000|2022-02-18 14:20:10|21448.44|21448.44|21447.79|21447.79|21448.44|21448.44|21447.6|21447.6|0
1645194020000|2022-02-18 14:20:20|21447.83|21447.83|21447.14|21447.14|21447.83|21447.83|21447.13|21447.13|0
1645194030000|2022-02-18 14:20:30|21447.09|21447.09|21446.42|21446.42|21447.09|21447.09|21446.35|21446.35|0
1645194040000|2022-02-18 14:20:40|21446.68|21446.68|21446.23|21446.23|21446.68|21446.68|21446.17|21446.17|0
1645194050000|2022-02-18 14:20:50|21446.17|21446.17|21445.76|21445.76|21446.17|21446.17|21445.76|21445.76|0
1645194060000|2022-02-18 14:21:00|21445.68|21445.68|21445.12|21445.12|21445.94|21445.94|21445.07|21445.07|0
1645194070000|2022-02-18 14:21:10|21445.04|21445.04|21445.1|21445.1|21445.36|21445.36|21445.04|21445.04|0
1645194080000|2022-02-18 14:21:20|21445.12|21445.12|21444.77|21444.77|21445.12|21445.12|21444.77|21444.77|0
1645194090000|2022-02-18 14:21:30|21444.85|21444.85|21443.34|21443.34|21444.9|21444.9|21443.28|21443.28|0
1645194100000|2022-02-18 14:21:40|21443.31|21443.31|21443.08|21443.08|21443.48|21443.48|21442.88|21442.88|0
1645194110000|2022-02-18 14:21:50|21443.26|21443.26|21443.08|21443.08|21443.26|21443.26|21443.08|21443.08|0
1645194120000|2022-02-18 14:22:00|21443.1|21443.1|21441.02|21441.02|21443.1|21443.1|21440.89|21440.89|0
1645194130000|2022-02-18 14:22:10|21441.09|21441.09|21440.39|21440.39|21441.09|21441.09|21440.39|21440.39|0
1645194140000|2022-02-18 14:22:20|21440.32|21440.32|21439.37|21439.37|21440.32|21440.32|21439.37|21439.37|0
1645194150000|2022-02-18 14:22:30|21439.3|21439.3|21437.38|21437.38|21439.41|21439.41|21437.38|21437.38|0
1645194160000|2022-02-18 14:22:40|21437.31|21437.31|21437.15|21437.15|21437.31|21437.31|21437.13|21437.13|0
1645194170000|2022-02-18 14:22:50|21437.16|21437.16|21436.84|21436.84|21437.16|21437.16|21436.73|21436.73|0
1645194180000|2022-02-18 14:23:00|21436.79|21436.79|21436.29|21436.29|21436.98|21436.98|21436.29|21436.29|0
1645194190000|2022-02-18 14:23:10|21436.21|21436.21|21436.28|21436.28|21436.33|21436.33|21435.91|21435.91|0
1645194200000|2022-02-18 14:23:20|21436.25|21436.25|21435.2|21435.2|21436.25|21436.25|21435.2|21435.2|0
1645194210000|2022-02-18 14:23:30|21435.06|21435.06|21435.1|21435.1|21435.13|21435.13|21434.8|21434.8|0
1645194220000|2022-02-18 14:23:40|21435.07|21435.07|21434.85|21434.85|21435.07|21435.07|21434.77|21434.77|0
1645194230000|2022-02-18 14:23:50|21434.74|21434.74|21434.91|21434.91|21434.91|21434.91|21434.74|21434.74|0
1645194240000|2022-02-18 14:24:00|21434.85|21434.85|21434.67|21434.67|21434.85|21434.85|21434.6|21434.6|0
1645194250000|2022-02-18 14:24:10|21434.59|21434.59|21434.33|21434.33|21434.59|21434.59|21434.2|21434.2|0
1645194260000|2022-02-18 14:24:20|21434.37|21434.37|21434.55|21434.55|21434.67|21434.67|21434.02|21434.02|0
1645194270000|2022-02-18 14:24:30|21434.63|21434.63|21434.59|21434.59|21434.74|21434.74|21434.51|21434.51|0
1645194280000|2022-02-18 14:24:40|21434.46|21434.46|21435.83|21435.83|21435.83|21435.83|21434.46|21434.46|0
1645194290000|2022-02-18 14:24:50|21435.9|21435.9|21435.39|21435.39|21435.95|21435.95|21435.33|21435.33|0
1645194300000|2022-02-18 14:25:00|21435.32|21435.32|21435.05|21435.05|21435.32|21435.32|21434.93|21434.93|0
1645194310000|2022-02-18 14:25:10|21435|21435|21435.39|21435.39|21435.39|21435.39|21435|21435|0
1645194320000|2022-02-18 14:25:20|21435.41|21435.41|21435.41|21435.41|21435.65|21435.65|21435.41|21435.41|0
1645194330000|2022-02-18 14:25:30|21435.34|21435.34|21435.48|21435.48|21435.48|21435.48|21435.29|21435.29|0
1645194340000|2022-02-18 14:25:40|21435.5|21435.5|21435.57|21435.57|21435.65|21435.65|21435.5|21435.5|0
1645194350000|2022-02-18 14:25:50|21435.62|21435.62|21435.53|21435.53|21435.62|21435.62|21435.53|21435.53|0
1645194360000|2022-02-18 14:26:00|21435.59|21435.59|21435.28|21435.28|21435.64|21435.64|21435.28|21435.28|0
1645194370000|2022-02-18 14:26:10|21435.18|21435.18|21433.96|21433.96|21435.18|21435.18|21433.96|21433.96|0
1645194380000|2022-02-18 14:26:20|21434.07|21434.07|21434.05|21434.05|21434.23|21434.23|21433.8|21433.8|0
1645194390000|2022-02-18 14:26:30|21434.11|21434.11|21434.11|21434.11|21434.11|21434.11|21434.11|21434.11|0
1645194400000|2022-02-18 14:26:40|21434.26|21434.26|21435.08|21435.08|21435.08|21435.08|21434.22|21434.22|0
1645194410000|2022-02-18 14:26:50|21435.02|21435.02|21434.69|21434.69|21435.02|21435.02|21434.47|21434.47|0
1645194420000|2022-02-18 14:27:00|21434.75|21434.75|21434.18|21434.18|21434.75|21434.75|21434.09|21434.09|0
1645194430000|2022-02-18 14:27:10|21434.1|21434.1|21433.99|21433.99|21434.15|21434.15|21433.97|21433.97|0
1645194440000|2022-02-18 14:27:20|21433.93|21433.93|21433.95|21433.95|21434|21434|21433.65|21433.65|0
1645194450000|2022-02-18 14:27:30|21433.8|21433.8|21433.57|21433.57|21433.8|21433.8|21433.49|21433.49|0
1645194460000|2022-02-18 14:27:40|21433.54|21433.54|21432.38|21432.38|21433.98|21433.98|21432.38|21432.38|0
1645194470000|2022-02-18 14:27:50|21432.24|21432.24|21430.01|21430.01|21432.24|21432.24|21430.01|21430.01|0
1645194480000|2022-02-18 14:28:00|21430.05|21430.05|21430.5|21430.5|21430.55|21430.55|21429.71|21429.71|0
1645194490000|2022-02-18 14:28:10|21430.43|21430.43|21430.51|21430.51|21430.52|21430.52|21430.25|21430.25|0
1645194500000|2022-02-18 14:28:20|21430.48|21430.48|21432.04|21432.04|21432.13|21432.13|21430.33|21430.33|0
1645194510000|2022-02-18 14:28:30|21432.1|21432.1|21431.95|21431.95|21432.1|21432.1|21431.95|21431.95|0
1645194520000|2022-02-18 14:28:40|21432.03|21432.03|21431.88|21431.88|21432.03|21432.03|21431.73|21431.73|0
1645194530000|2022-02-18 14:28:50|21431.94|21431.94|21431.78|21431.78|21432.14|21432.14|21431.77|21431.77|0
1645194540000|2022-02-18 14:29:00|21431.83|21431.83|21432.03|21432.03|21432.03|21432.03|21431.83|21431.83|0
1645194550000|2022-02-18 14:29:10|21431.87|21431.87|21431.82|21431.82|21432.02|21432.02|21431.73|21431.73|0
1645194560000|2022-02-18 14:29:20|21431.7|21431.7|21431.9|21431.9|21431.9|21431.9|21431.7|21431.7|0
1645194570000|2022-02-18 14:29:30|21431.78|21431.78|21432.6|21432.6|21432.6|21432.6|21431.42|21431.42|0
1645194580000|2022-02-18 14:29:40|21432.7|21432.7|21434.75|21434.75|21434.75|21434.75|21432.7|21432.7|0
1645194590000|2022-02-18 14:29:50|21434.51|21434.51|21434.99|21434.99|21435.08|21435.08|21434.46|21434.46|0
1645194600000|2022-02-18 14:30:00|21435.06|21435.06|21435.63|21435.63|21435.63|21435.63|21434.72|21434.72|0
1645194610000|2022-02-18 14:30:10|21435.68|21435.68|21437.38|21437.38|21437.38|21437.38|21435.68|21435.68|0
1645194620000|2022-02-18 14:30:20|21437.43|21437.43|21437.58|21437.58|21437.64|21437.64|21436.6|21436.6|0
1645194630000|2022-02-18 14:30:30|21437.6|21437.6|21437.28|21437.28|21438.46|21438.46|21437.28|21437.28|0
1645194640000|2022-02-18 14:30:40|21437.2|21437.2|21437.38|21437.38|21437.63|21437.63|21437.1|21437.1|0
1645194650000|2022-02-18 14:30:50|21437.39|21437.39|21437.7|21437.7|21437.7|21437.7|21437.21|21437.21|0
1645194660000|2022-02-18 14:31:00|21437.63|21437.63|21438.75|21438.75|21439.11|21439.11|21437.51|21437.51|0
1645194670000|2022-02-18 14:31:10|21438.82|21438.82|21438.16|21438.16|21438.82|21438.82|21437.99|21437.99|0
1645194680000|2022-02-18 14:31:20|21438.19|21438.19|21439.36|21439.36|21439.36|21439.36|21438.19|21438.19|0
1645194690000|2022-02-18 14:31:30|21439.51|21439.51|21439.81|21439.81|21439.81|21439.81|21439.35|21439.35|0
1645194700000|2022-02-18 14:31:40|21439.94|21439.94|21439.88|21439.88|21439.94|21439.94|21439.66|21439.66|0
1645194710000|2022-02-18 14:31:50|21439.81|21439.81|21438.34|21438.34|21439.83|21439.83|21437.6|21437.6|0
1645194720000|2022-02-18 14:32:00|21438.15|21438.15|21438.28|21438.28|21438.35|21438.35|21437.81|21437.81|0
1645194730000|2022-02-18 14:32:10|21438.56|21438.56|21439.42|21439.42|21439.5|21439.5|21438.56|21438.56|0
1645194740000|2022-02-18 14:32:20|21439.48|21439.48|21439.21|21439.21|21439.48|21439.48|21438.86|21438.86|0
1645194750000|2022-02-18 14:32:30|21439.14|21439.14|21439.26|21439.26|21439.34|21439.34|21438.87|21438.87|0
1645194760000|2022-02-18 14:32:40|21439.19|21439.19|21439.39|21439.39|21439.39|21439.39|21438.78|21438.78|0
1645194770000|2022-02-18 14:32:50|21439.33|21439.33|21438.88|21438.88|21439.33|21439.33|21438.83|21438.83|0
1645194780000|2022-02-18 14:33:00|21438.69|21438.69|21438.19|21438.19|21438.69|21438.69|21438.19|21438.19|0
1645194790000|2022-02-18 14:33:10|21438.06|21438.06|21434.65|21434.65|21438.06|21438.06|21434.65|21434.65|0
1645194800000|2022-02-18 14:33:20|21434.57|21434.57|21433.61|21433.61|21434.65|21434.65|21433.36|21433.36|0
1645194810000|2022-02-18 14:33:30|21433.4|21433.4|21433.42|21433.42|21433.94|21433.94|21433.4|21433.4|0
1645194820000|2022-02-18 14:33:40|21433.33|21433.33|21433.61|21433.61|21433.61|21433.61|21433.29|21433.29|0
1645194830000|2022-02-18 14:33:50|21433.54|21433.54|21433.68|21433.68|21434.15|21434.15|21433.46|21433.46|0
1645194840000|2022-02-18 14:34:00|21433.45|21433.45|21433.15|21433.15|21433.45|21433.45|21433.15|21433.15|0
1645194850000|2022-02-18 14:34:10|21433.27|21433.27|21433.37|21433.37|21433.46|21433.46|21433.21|21433.21|0
1645194860000|2022-02-18 14:34:20|21433.1|21433.1|21432.77|21432.77|21433.16|21433.16|21432.7|21432.7|0
1645194870000|2022-02-18 14:34:30|21432.86|21432.86|21432.57|21432.57|21433.06|21433.06|21432.4|21432.4|0
1645194880000|2022-02-18 14:34:40|21432.45|21432.45|21428.71|21428.71|21432.45|21432.45|21428.71|21428.71|0
1645194890000|2022-02-18 14:34:50|21428.62|21428.62|21428.02|21428.02|21428.62|21428.62|21428.01|21428.01|0
1645194900000|2022-02-18 14:35:00|21427.98|21427.98|21426.87|21426.87|21427.98|21427.98|21426.87|21426.87|0
1645194910000|2022-02-18 14:35:10|21426.8|21426.8|21424.05|21424.05|21426.88|21426.88|21424.05|21424.05|0
1645194920000|2022-02-18 14:35:20|21423.99|21423.99|21422.85|21422.85|21423.99|21423.99|21422.73|21422.73|0
1645194930000|2022-02-18 14:35:30|21422.77|21422.77|21422.05|21422.05|21422.77|21422.77|21422.05|21422.05|0
1645194940000|2022-02-18 14:35:40|21422.02|21422.02|21419.76|21419.76|21422.02|21422.02|21419.72|21419.72|0
1645194950000|2022-02-18 14:35:50|21419.7|21419.7|21416.89|21416.89|21419.7|21419.7|21416.89|21416.89|0
1645194960000|2022-02-18 14:36:00|21416.81|21416.81|21416.07|21416.07|21416.81|21416.81|21416.07|21416.07|0
1645194970000|2022-02-18 14:36:10|21416.19|21416.19|21416.19|21416.19|21416.25|21416.25|21416.03|21416.03|0
1645194980000|2022-02-18 14:36:20|21416.24|21416.24|21414.35|21414.35|21416.24|21416.24|21414.35|21414.35|0
1645194990000|2022-02-18 14:36:30|21414.44|21414.44|21414.34|21414.34|21414.54|21414.54|21414.15|21414.15|0
1645195000000|2022-02-18 14:36:40|21414.41|21414.41|21414.58|21414.58|21414.63|21414.63|21414.41|21414.41|0
1645195010000|2022-02-18 14:36:50|21414.62|21414.62|21417.29|21417.29|21417.29|21417.29|21414.28|21414.28|0
1645195020000|2022-02-18 14:37:00|21417.43|21417.43|21418.76|21418.76|21418.81|21418.81|21417.27|21417.27|0
1645195030000|2022-02-18 14:37:10|21418.71|21418.71|21418.39|21418.39|21418.86|21418.86|21418.39|21418.39|0
1645195040000|2022-02-18 14:37:20|21418.32|21418.32|21419.49|21419.49|21419.49|21419.49|21418.26|21418.26|0
1645195050000|2022-02-18 14:37:30|21419.54|21419.54|21420.78|21420.78|21420.83|21420.83|21419.54|21419.54|0
1645195060000|2022-02-18 14:37:40|21420.83|21420.83|21421.72|21421.72|21421.72|21421.72|21420.62|21420.62|0
1645195070000|2022-02-18 14:37:50|21421.83|21421.83|21421.51|21421.51|21421.95|21421.95|21421.32|21421.32|0
1645195080000|2022-02-18 14:38:00|21421.6|21421.6|21426.09|21426.09|21426.09|21426.09|21421.47|21421.47|0
1645195090000|2022-02-18 14:38:10|21426.02|21426.02|21429.3|21429.3|21429.3|21429.3|21426.02|21426.02|0
1645195100000|2022-02-18 14:38:20|21429.36|21429.36|21430.72|21430.72|21430.72|21430.72|21429.36|21429.36|0
1645195110000|2022-02-18 14:38:30|21430.76|21430.76|21431.05|21431.05|21431.05|21431.05|21430.25|21430.25|0
1645195120000|2022-02-18 14:38:40|21431.1|21431.1|21430.86|21430.86|21431.1|21431.1|21430.81|21430.81|0
1645195130000|2022-02-18 14:38:50|21431.11|21431.11|21430.91|21430.91|21431.11|21431.11|21430.91|21430.91|0
1645195140000|2022-02-18 14:39:00|21430.95|21430.95|21430.65|21430.65|21431.3|21431.3|21430.65|21430.65|0
1645195150000|2022-02-18 14:39:10|21430.55|21430.55|21430.18|21430.18|21430.62|21430.62|21429.93|21429.93|0
1645195160000|2022-02-18 14:39:20|21430.22|21430.22|21430.08|21430.08|21430.45|21430.45|21429.82|21429.82|0
1645195170000|2022-02-18 14:39:30|21430.03|21430.03|21430.13|21430.13|21430.16|21430.16|21429.82|21429.82|0
1645195180000|2022-02-18 14:39:40|21430.1|21430.1|21430.49|21430.49|21430.55|21430.55|21430.1|21430.1|0
1645195190000|2022-02-18 14:39:50|21430.56|21430.56|21430.62|21430.62|21430.76|21430.76|21430.49|21430.49|0
1645195200000|2022-02-18 14:40:00|21430.38|21430.38|21430.76|21430.76|21430.86|21430.86|21430.38|21430.38|0
1645195210000|2022-02-18 14:40:10|21430.56|21430.56|21430.21|21430.21|21430.56|21430.56|21429.96|21429.96|0
1645195220000|2022-02-18 14:40:20|21430.14|21430.14|21429.95|21429.95|21430.39|21430.39|21429.95|21429.95|0
1645195230000|2022-02-18 14:40:30|21429.96|21429.96|21429.78|21429.78|21430.06|21430.06|21429.63|21429.63|0
1645195240000|2022-02-18 14:40:40|21429.85|21429.85|21429.58|21429.58|21430.05|21430.05|21429.58|21429.58|0
1645195250000|2022-02-18 14:40:50|21429.67|21429.67|21428.84|21428.84|21429.96|21429.96|21428.84|21428.84|0
1645195260000|2022-02-18 14:41:00|21428.82|21428.82|21427.48|21427.48|21428.82|21428.82|21427.42|21427.42|0
1645195270000|2022-02-18 14:41:10|21427.42|21427.42|21424.11|21424.11|21427.42|21427.42|21424.02|21424.02|0
1645195280000|2022-02-18 14:41:20|21424.17|21424.17|21422.84|21422.84|21424.17|21424.17|21422.68|21422.68|0
1645195290000|2022-02-18 14:41:30|21422.73|21422.73|21421.45|21421.45|21422.99|21422.99|21421.45|21421.45|0
1645195300000|2022-02-18 14:41:40|21421.25|21421.25|21419|21419|21421.25|21421.25|21418.89|21418.89|0
1645195310000|2022-02-18 14:41:50|21418.74|21418.74|21417.94|21417.94|21418.79|21418.79|21417.94|21417.94|0
1645195320000|2022-02-18 14:42:00|21417.86|21417.86|21415.7|21415.7|21417.86|21417.86|21415.7|21415.7|0
1645195330000|2022-02-18 14:42:10|21415.49|21415.49|21415.05|21415.05|21415.49|21415.49|21415.05|21415.05|0
1645195340000|2022-02-18 14:42:20|21415.03|21415.03|21413.61|21413.61|21415.03|21415.03|21413.61|21413.61|0
1645195350000|2022-02-18 14:42:30|21413.46|21413.46|21412.87|21412.87|21413.46|21413.46|21412.7|21412.7|0
1645195360000|2022-02-18 14:42:40|21412.59|21412.59|21412.4|21412.4|21412.63|21412.63|21412.29|21412.29|0
1645195370000|2022-02-18 14:42:50|21412.3|21412.3|21413.18|21413.18|21413.2|21413.2|21412.3|21412.3|0
1645195380000|2022-02-18 14:43:00|21413.11|21413.11|21412.44|21412.44|21413.11|21413.11|21412.41|21412.41|0
1645195390000|2022-02-18 14:43:10|21412.57|21412.57|21413.12|21413.12|21413.12|21413.12|21412.42|21412.42|0
1645195400000|2022-02-18 14:43:20|21413.04|21413.04|21412.91|21412.91|21413.04|21413.04|21412.7|21412.7|0
1645195410000|2022-02-18 14:43:30|21412.89|21412.89|21413.79|21413.79|21413.79|21413.79|21412.89|21412.89|0
1645195420000|2022-02-18 14:43:40|21413.72|21413.72|21413.23|21413.23|21413.72|21413.72|21413.02|21413.02|0
1645195430000|2022-02-18 14:43:50|21413.56|21413.56|21412.96|21412.96|21414.63|21414.63|21412.96|21412.96|0
1645195440000|2022-02-18 14:44:00|21412.9|21412.9|21413.17|21413.17|21413.21|21413.21|21412.58|21412.58|0
1645195450000|2022-02-18 14:44:10|21413.22|21413.22|21413.71|21413.71|21413.71|21413.71|21413.22|21413.22|0
1645195460000|2022-02-18 14:44:20|21413.46|21413.46|21412.5|21412.5|21413.46|21413.46|21412.5|21412.5|0
1645195470000|2022-02-18 14:44:30|21412.36|21412.36|21411.74|21411.74|21412.41|21412.41|21411.74|21411.74|0
1645195480000|2022-02-18 14:44:40|21411.68|21411.68|21410.83|21410.83|21411.68|21411.68|21410.83|21410.83|0
1645195490000|2022-02-18 14:44:50|21410.89|21410.89|21410.76|21410.76|21410.97|21410.97|21410.51|21410.51|0
1645195500000|2022-02-18 14:45:00|21410.81|21410.81|21410.74|21410.74|21410.81|21410.81|21410.48|21410.48|0
1645195510000|2022-02-18 14:45:10|21410.79|21410.79|21411.18|21411.18|21411.55|21411.55|21410.76|21410.76|0
1645195520000|2022-02-18 14:45:20|21411.04|21411.04|21410.88|21410.88|21411.04|21411.04|21410.31|21410.31|0
1645195530000|2022-02-18 14:45:30|21410.95|21410.95|21411.14|21411.14|21411.3|21411.3|21410.93|21410.93|0
1645195540000|2022-02-18 14:45:40|21411.22|21411.22|21411.83|21411.83|21411.92|21411.92|21411.22|21411.22|0
1645195550000|2022-02-18 14:45:50|21411.87|21411.87|21411.69|21411.69|21412.27|21412.27|21411.69|21411.69|0
1645195560000|2022-02-18 14:46:00|21411.74|21411.74|21414.2|21414.2|21414.2|21414.2|21411.74|21411.74|0
1645195570000|2022-02-18 14:46:10|21414.24|21414.24|21414.2|21414.2|21414.24|21414.24|21413.89|21413.89|0
1645195580000|2022-02-18 14:46:20|21414.03|21414.03|21414.54|21414.54|21414.54|21414.54|21414.03|21414.03|0
1645195590000|2022-02-18 14:46:30|21414.63|21414.63|21414.38|21414.38|21414.84|21414.84|21414.38|21414.38|0
1645195600000|2022-02-18 14:46:40|21414.46|21414.46|21417.13|21417.13|21417.13|21417.13|21414.46|21414.46|0
1645195610000|2022-02-18 14:46:50|21417.19|21417.19|21417.79|21417.79|21417.84|21417.84|21417.19|21417.19|0
1645195620000|2022-02-18 14:47:00|21417.88|21417.88|21419.6|21419.6|21419.6|21419.6|21417.41|21417.41|0
1645195630000|2022-02-18 14:47:10|21419.69|21419.69|21421.18|21421.18|21421.2|21421.2|21419.69|21419.69|0
1645195640000|2022-02-18 14:47:20|21421.77|21421.77|21421.81|21421.81|21421.83|21421.83|21421.59|21421.59|0
1645195650000|2022-02-18 14:47:30|21421.92|21421.92|21423.77|21423.77|21423.77|21423.77|21421.92|21421.92|0
1645195660000|2022-02-18 14:47:40|21423.88|21423.88|21430.13|21430.13|21430.61|21430.61|21423.88|21423.88|0
1645195670000|2022-02-18 14:47:50|21430.11|21430.11|21430.74|21430.74|21430.76|21430.76|21429.86|21429.86|0
1645195680000|2022-02-18 14:48:00|21430.23|21430.23|21430.69|21430.69|21430.88|21430.88|21430.23|21430.23|0
1645195690000|2022-02-18 14:48:10|21430.72|21430.72|21431.55|21431.55|21431.55|21431.55|21430.72|21430.72|0
1645195700000|2022-02-18 14:48:20|21431.63|21431.63|21431.23|21431.23|21431.71|21431.71|21431.15|21431.15|0
1645195710000|2022-02-18 14:48:30|21431.3|21431.3|21431.02|21431.02|21431.33|21431.33|21430.97|21430.97|0
1645195720000|2022-02-18 14:48:40|21431.14|21431.14|21431.8|21431.8|21431.8|21431.8|21431.06|21431.06|0
1645195730000|2022-02-18 14:48:50|21431.94|21431.94|21433.39|21433.39|21433.39|21433.39|21431.94|21431.94|0
1645195740000|2022-02-18 14:49:00|21433.34|21433.34|21434.59|21434.59|21434.82|21434.82|21433.33|21433.33|0
1645195750000|2022-02-18 14:49:10|21434.55|21434.55|21434.78|21434.78|21435.26|21435.26|21434.55|21434.55|0
1645195760000|2022-02-18 14:49:20|21434.71|21434.71|21435.21|21435.21|21435.21|21435.21|21434.64|21434.64|0
1645195770000|2022-02-18 14:49:30|21435.05|21435.05|21436.78|21436.78|21436.86|21436.86|21435.05|21435.05|0
1645195780000|2022-02-18 14:49:40|21436.83|21436.83|21439.07|21439.07|21439.07|21439.07|21436.83|21436.83|0
1645195790000|2022-02-18 14:49:50|21439.03|21439.03|21440.6|21440.6|21440.6|21440.6|21439.03|21439.03|0
1645195800000|2022-02-18 14:50:00|21440.31|21440.31|21451.15|21451.15|21451.15|21451.15|21440.31|21440.31|0
1645195810000|2022-02-18 14:50:10|21451.3|21451.3|21455.51|21455.51|21455.51|21455.51|21451.21|21451.21|0
1645195820000|2022-02-18 14:50:20|21455.89|21455.89|21457.62|21457.62|21457.69|21457.69|21455.89|21455.89|0
1645195830000|2022-02-18 14:50:30|21457.66|21457.66|21458.65|21458.65|21458.65|21458.65|21457.4|21457.4|0
1645195840000|2022-02-18 14:50:40|21458.7|21458.7|21459.27|21459.27|21459.27|21459.27|21458.66|21458.66|0
1645195850000|2022-02-18 14:50:50|21459.39|21459.39|21460.51|21460.51|21460.52|21460.52|21459.39|21459.39|0
1645195860000|2022-02-18 14:51:00|21460.48|21460.48|21464.21|21464.21|21464.21|21464.21|21460.48|21460.48|0
1645195870000|2022-02-18 14:51:10|21464.27|21464.27|21465.55|21465.55|21465.55|21465.55|21464.27|21464.27|0
1645195880000|2022-02-18 14:51:20|21465.71|21465.71|21466.52|21466.52|21466.61|21466.61|21465.71|21465.71|0
1645195890000|2022-02-18 14:51:30|21466.44|21466.44|21466.83|21466.83|21466.96|21466.96|21466.44|21466.44|0
1645195900000|2022-02-18 14:51:40|21466.69|21466.69|21464.88|21464.88|21466.71|21466.71|21464.86|21464.86|0
1645195910000|2022-02-18 14:51:50|21464.85|21464.85|21464.36|21464.36|21465.08|21465.08|21464.1|21464.1|0
1645195920000|2022-02-18 14:52:00|21464.27|21464.27|21463.76|21463.76|21464.3|21464.3|21463.64|21463.64|0
1645195930000|2022-02-18 14:52:10|21463.91|21463.91|21464.77|21464.77|21464.77|21464.77|21463.71|21463.71|0
1645195940000|2022-02-18 14:52:20|21464.75|21464.75|21464.48|21464.48|21464.75|21464.75|21464.34|21464.34|0
1645195950000|2022-02-18 14:52:30|21464.54|21464.54|21466.21|21466.21|21466.31|21466.31|21464.31|21464.31|0
1645195960000|2022-02-18 14:52:40|21466.11|21466.11|21466.5|21466.5|21466.52|21466.52|21466.11|21466.11|0
1645195970000|2022-02-18 14:52:50|21466.63|21466.63|21468.63|21468.63|21468.63|21468.63|21466.59|21466.59|0
1645195980000|2022-02-18 14:53:00|21468.53|21468.53|21469.34|21469.34|21469.34|21469.34|21468.4|21468.4|0
1645195990000|2022-02-18 14:53:10|21469.2|21469.2|21469.53|21469.53|21469.53|21469.53|21469.04|21469.04|0
1645196000000|2022-02-18 14:53:20|21469.57|21469.57|21471.8|21471.8|21471.8|21471.8|21469.57|21469.57|0
1645196010000|2022-02-18 14:53:30|21471.97|21471.97|21476.51|21476.51|21476.51|21476.51|21471.97|21471.97|0
1645196020000|2022-02-18 14:53:40|21476.69|21476.69|21478.41|21478.41|21478.43|21478.43|21476.69|21476.69|0
1645196030000|2022-02-18 14:53:50|21478.45|21478.45|21479.5|21479.5|21479.74|21479.74|21478.45|21478.45|0
1645196040000|2022-02-18 14:54:00|21479.56|21479.56|21481|21481|21481|21481|21479.56|21479.56|0
1645196050000|2022-02-18 14:54:10|21480.99|21480.99|21480.6|21480.6|21480.99|21480.99|21480|21480|0
1645196060000|2022-02-18 14:54:20|21480.5|21480.5|21481.32|21481.32|21481.39|21481.39|21480.17|21480.17|0
1645196070000|2022-02-18 14:54:30|21481.35|21481.35|21481.26|21481.26|21481.7|21481.7|21481.08|21481.08|0
1645196080000|2022-02-18 14:54:40|21481.37|21481.37|21481.16|21481.16|21481.37|21481.37|21481.16|21481.16|0
1645196090000|2022-02-18 14:54:50|21481.11|21481.11|21482.83|21482.83|21482.83|21482.83|21481.11|21481.11|0
1645196100000|2022-02-18 14:55:00|21482.9|21482.9|21485.87|21485.87|21485.97|21485.97|21482.9|21482.9|0
1645196110000|2022-02-18 14:55:10|21486.04|21486.04|21487.06|21487.06|21487.06|21487.06|21485.96|21485.96|0
1645196120000|2022-02-18 14:55:20|21486.93|21486.93|21486.4|21486.4|21486.93|21486.93|21486.19|21486.19|0
1645196130000|2022-02-18 14:55:30|21486.46|21486.46|21485.96|21485.96|21486.6|21486.6|21485.69|21485.69|0
1645196140000|2022-02-18 14:55:40|21485.63|21485.63|21485.58|21485.58|21485.83|21485.83|21485.18|21485.18|0
1645196150000|2022-02-18 14:55:50|21485.7|21485.7|21485.34|21485.34|21485.7|21485.7|21485.2|21485.2|0
1645196160000|2022-02-18 14:56:00|21485.32|21485.32|21485.5|21485.5|21485.78|21485.78|21485.15|21485.15|0
1645196170000|2022-02-18 14:56:10|21485.43|21485.43|21484.95|21484.95|21485.61|21485.61|21484.95|21484.95|0
1645196180000|2022-02-18 14:56:20|21485|21485|21485.14|21485.14|21485.52|21485.52|21484.97|21484.97|0
1645196190000|2022-02-18 14:56:30|21485.12|21485.12|21484.91|21484.91|21485.17|21485.17|21484.91|21484.91|0
1645196200000|2022-02-18 14:56:40|21484.74|21484.74|21485.55|21485.55|21485.55|21485.55|21484.74|21484.74|0
1645196210000|2022-02-18 14:56:50|21485.66|21485.66|21486.53|21486.53|21486.53|21486.53|21485.54|21485.54|0
1645196220000|2022-02-18 14:57:00|21486.65|21486.65|21486.73|21486.73|21486.73|21486.73|21485.75|21485.75|0
1645196230000|2022-02-18 14:57:10|21486.78|21486.78|21486.81|21486.81|21486.98|21486.98|21486.76|21486.76|0
1645196240000|2022-02-18 14:57:20|21486.85|21486.85|21487.24|21487.24|21487.24|21487.24|21486.82|21486.82|0
1645196250000|2022-02-18 14:57:30|21487.05|21487.05|21487.45|21487.45|21487.45|21487.45|21487.05|21487.05|0
1645196260000|2022-02-18 14:57:40|21487.41|21487.41|21487.65|21487.65|21487.99|21487.99|21487.28|21487.28|0
1645196270000|2022-02-18 14:57:50|21487.61|21487.61|21486.89|21486.89|21487.61|21487.61|21486.72|21486.72|0
1645196280000|2022-02-18 14:58:00|21486.86|21486.86|21487.71|21487.71|21487.78|21487.78|21486.79|21486.79|0
1645196290000|2022-02-18 14:58:10|21487.93|21487.93|21487.84|21487.84|21488.01|21488.01|21487.69|21487.69|0
1645196300000|2022-02-18 14:58:20|21487.89|21487.89|21487.8|21487.8|21488.01|21488.01|21487.57|21487.57|0
1645196310000|2022-02-18 14:58:30|21487.86|21487.86|21488.03|21488.03|21488.1|21488.1|21487.86|21487.86|0
1645196320000|2022-02-18 14:58:40|21488.11|21488.11|21487.53|21487.53|21488.11|21488.11|21487.53|21487.53|0
1645196330000|2022-02-18 14:58:50|21487.52|21487.52|21487.68|21487.68|21487.68|21487.68|21487.47|21487.47|0
1645196340000|2022-02-18 14:59:00|21487.28|21487.28|21487.74|21487.74|21488.43|21488.43|21487.28|21487.28|0
1645196350000|2022-02-18 14:59:10|21487.66|21487.66|21487.41|21487.41|21487.91|21487.91|21487.41|21487.41|0
1645196360000|2022-02-18 14:59:20|21487.34|21487.34|21486.7|21486.7|21487.34|21487.34|21486.7|21486.7|0
1645196370000|2022-02-18 14:59:30|21486.66|21486.66|21486.36|21486.36|21486.66|21486.66|21486.36|21486.36|0
1645196380000|2022-02-18 14:59:40|21486.47|21486.47|21487.02|21487.02|21487.02|21487.02|21486.35|21486.35|0
1645196390000|2022-02-18 14:59:50|21487.11|21487.11|21485.82|21485.82|21487.31|21487.31|21485.82|21485.82|0
1645196400000|2022-02-18 15:00:00|21485.78|21485.78|21483.05|21483.05|21486.15|21486.15|21483.03|21483.03|0
1645196410000|2022-02-18 15:00:10|21482.9|21482.9|21484.55|21484.55|21484.55|21484.55|21482.84|21482.84|0
1645196420000|2022-02-18 15:00:20|21484.6|21484.6|21485.72|21485.72|21485.72|21485.72|21484.55|21484.55|0
1645196430000|2022-02-18 15:00:30|21485.69|21485.69|21485.62|21485.62|21485.98|21485.98|21485.15|21485.15|0
1645196440000|2022-02-18 15:00:40|21485.6|21485.6|21484.63|21484.63|21485.6|21485.6|21484.63|21484.63|0
1645196450000|2022-02-18 15:00:50|21484.58|21484.58|21484.06|21484.06|21484.73|21484.73|21484.06|21484.06|0
1645196460000|2022-02-18 15:01:00|21484.11|21484.11|21483.8|21483.8|21484.4|21484.4|21483.8|21483.8|0
1645196470000|2022-02-18 15:01:10|21483.56|21483.56|21482.77|21482.77|21483.56|21483.56|21482.77|21482.77|0
1645196480000|2022-02-18 15:01:20|21482.84|21482.84|21482.77|21482.77|21482.91|21482.91|21482.56|21482.56|0
1645196490000|2022-02-18 15:01:30|21482.84|21482.84|21483.18|21483.18|21483.2|21483.2|21482.84|21482.84|0
1645196500000|2022-02-18 15:01:40|21483.08|21483.08|21482.22|21482.22|21483.08|21483.08|21482.22|21482.22|0
1645196510000|2022-02-18 15:01:50|21482.04|21482.04|21480.64|21480.64|21482.04|21482.04|21480.64|21480.64|0
1645196520000|2022-02-18 15:02:00|21480.24|21480.24|21477.5|21477.5|21480.24|21480.24|21477.5|21477.5|0
1645196530000|2022-02-18 15:02:10|21477.44|21477.44|21476.89|21476.89|21477.51|21477.51|21476.89|21476.89|0
1645196540000|2022-02-18 15:02:20|21476.82|21476.82|21475.82|21475.82|21476.82|21476.82|21475.82|21475.82|0
1645196550000|2022-02-18 15:02:30|21475.73|21475.73|21475.07|21475.07|21475.73|21475.73|21475.07|21475.07|0
1645196560000|2022-02-18 15:02:40|21474.95|21474.95|21474.99|21474.99|21475.04|21475.04|21474.93|21474.93|0
1645196570000|2022-02-18 15:02:50|21475.03|21475.03|21474.79|21474.79|21475.52|21475.52|21474.79|21474.79|0
1645196580000|2022-02-18 15:03:00|21474.59|21474.59|21474.6|21474.6|21474.69|21474.69|21474.48|21474.48|0
1645196590000|2022-02-18 15:03:10|21474.67|21474.67|21475.4|21475.4|21475.49|21475.49|21474.51|21474.51|0
1645196600000|2022-02-18 15:03:20|21475.29|21475.29|21475.86|21475.86|21475.93|21475.93|21475.29|21475.29|0
1645196610000|2022-02-18 15:03:30|21475.98|21475.98|21475.92|21475.92|21476.28|21476.28|21475.92|21475.92|0
1645196620000|2022-02-18 15:03:40|21475.98|21475.98|21474.54|21474.54|21475.98|21475.98|21474.43|21474.43|0
1645196630000|2022-02-18 15:03:50|21474.37|21474.37|21473.97|21473.97|21474.37|21474.37|21473.97|21473.97|0
1645196640000|2022-02-18 15:04:00|21473.45|21473.45|21474.01|21474.01|21474.07|21474.07|21473.15|21473.15|0
1645196650000|2022-02-18 15:04:10|21474.53|21474.53|21474.34|21474.34|21474.63|21474.63|21474.04|21474.04|0
1645196660000|2022-02-18 15:04:20|21474.22|21474.22|21474.08|21474.08|21474.22|21474.22|21474|21474|0
1645196670000|2022-02-18 15:04:30|21473.97|21473.97|21473.62|21473.62|21474.12|21474.12|21473.59|21473.59|0
1645196680000|2022-02-18 15:04:40|21473.66|21473.66|21473.49|21473.49|21473.78|21473.78|21473.42|21473.42|0
1645196690000|2022-02-18 15:04:50|21472.95|21472.95|21473.09|21473.09|21473.17|21473.17|21472.95|21472.95|0
1645196700000|2022-02-18 15:05:00|21473.12|21473.12|21472.92|21472.92|21473.12|21473.12|21472.77|21472.77|0
1645196710000|2022-02-18 15:05:10|21472.86|21472.86|21472.75|21472.75|21472.91|21472.91|21472.72|21472.72|0
1645196720000|2022-02-18 15:05:20|21472.78|21472.78|21472.21|21472.21|21472.78|21472.78|21472.09|21472.09|0
1645196730000|2022-02-18 15:05:30|21472.35|21472.35|21472.56|21472.56|21472.67|21472.67|21472.35|21472.35|0
1645196740000|2022-02-18 15:05:40|21472.64|21472.64|21472.31|21472.31|21472.71|21472.71|21472.31|21472.31|0
1645196750000|2022-02-18 15:05:50|21472.42|21472.42|21471.7|21471.7|21472.42|21472.42|21471.6|21471.6|0
1645196760000|2022-02-18 15:06:00|21471.63|21471.63|21472.01|21472.01|21472.01|21472.01|21471.21|21471.21|0
1645196770000|2022-02-18 15:06:10|21472.08|21472.08|21473.38|21473.38|21473.48|21473.48|21472.08|21472.08|0
1645196780000|2022-02-18 15:06:20|21473.49|21473.49|21472.69|21472.69|21473.49|21473.49|21472.69|21472.69|0
1645196790000|2022-02-18 15:06:30|21472.56|21472.56|21472.41|21472.41|21472.56|21472.56|21472.41|21472.41|0
1645196800000|2022-02-18 15:06:40|21472.35|21472.35|21471.33|21471.33|21472.35|21472.35|21471.27|21471.27|0
1645196810000|2022-02-18 15:06:50|21471.4|21471.4|21471.24|21471.24|21471.4|21471.4|21471.18|21471.18|0
1645196820000|2022-02-18 15:07:00|21471.35|21471.35|21470.77|21470.77|21471.39|21471.39|21470.77|21470.77|0
1645196830000|2022-02-18 15:07:10|21470.66|21470.66|21467.67|21467.67|21470.81|21470.81|21467.67|21467.67|0
1645196840000|2022-02-18 15:07:20|21467.59|21467.59|21466.59|21466.59|21467.59|21467.59|21466.59|21466.59|0
1645196850000|2022-02-18 15:07:30|21466.56|21466.56|21465.08|21465.08|21466.68|21466.68|21465.08|21465.08|0
1645196860000|2022-02-18 15:07:40|21465.01|21465.01|21464.09|21464.09|21465.01|21465.01|21464.09|21464.09|0
1645196870000|2022-02-18 15:07:50|21464.16|21464.16|21464.13|21464.13|21464.27|21464.27|21463.92|21463.92|0
1645196880000|2022-02-18 15:08:00|21464.17|21464.17|21464.76|21464.76|21464.76|21464.76|21464.01|21464.01|0
1645196890000|2022-02-18 15:08:10|21464.71|21464.71|21464.55|21464.55|21464.98|21464.98|21464.52|21464.52|0
1645196900000|2022-02-18 15:08:20|21464.5|21464.5|21463.88|21463.88|21464.5|21464.5|21463.88|21463.88|0
1645196910000|2022-02-18 15:08:30|21463.81|21463.81|21463.8|21463.8|21464|21464|21463.74|21463.74|0
1645196920000|2022-02-18 15:08:40|21463.95|21463.95|21464.02|21464.02|21464.02|21464.02|21463.9|21463.9|0
1645196930000|2022-02-18 15:08:50|21463.91|21463.91|21463.98|21463.98|21464|21464|21463.85|21463.85|0
1645196940000|2022-02-18 15:09:00|21464.01|21464.01|21462.79|21462.79|21464.01|21464.01|21462.79|21462.79|0
1645196950000|2022-02-18 15:09:10|21462.74|21462.74|21461.78|21461.78|21462.74|21462.74|21461.78|21461.78|0
1645196960000|2022-02-18 15:09:20|21461.89|21461.89|21461.41|21461.41|21462.13|21462.13|21461.41|21461.41|0
1645196970000|2022-02-18 15:09:30|21461.48|21461.48|21461.76|21461.76|21461.76|21461.76|21461.42|21461.42|0
1645196980000|2022-02-18 15:09:40|21461.71|21461.71|21461.73|21461.73|21461.78|21461.78|21461.67|21461.67|0
1645196990000|2022-02-18 15:09:50|21461.66|21461.66|21462.03|21462.03|21462.08|21462.08|21461.66|21461.66|0
1645197000000|2022-02-18 15:10:00|21462.09|21462.09|21462.98|21462.98|21462.98|21462.98|21462.06|21462.06|0
1645197010000|2022-02-18 15:10:10|21463.05|21463.05|21463.76|21463.76|21463.76|21463.76|21463.04|21463.04|0
1645197020000|2022-02-18 15:10:20|21463.82|21463.82|21465.75|21465.75|21465.75|21465.75|21463.82|21463.82|0
1645197030000|2022-02-18 15:10:30|21465.8|21465.8|21466.14|21466.14|21466.23|21466.23|21465.74|21465.74|0
1645197040000|2022-02-18 15:10:40|21466.21|21466.21|21464.94|21464.94|21466.27|21466.27|21464.94|21464.94|0
1645197050000|2022-02-18 15:10:50|21464.87|21464.87|21465.05|21465.05|21465.29|21465.29|21464.87|21464.87|0
1645197060000|2022-02-18 15:11:00|21464.98|21464.98|21465.1|21465.1|21465.13|21465.13|21464.93|21464.93|0
1645197070000|2022-02-18 15:11:10|21465|21465|21464.95|21464.95|21465|21465|21464.95|21464.95|0
1645197080000|2022-02-18 15:11:20|21465.01|21465.01|21464.83|21464.83|21465.08|21465.08|21464.62|21464.62|0
1645197090000|2022-02-18 15:11:30|21464.86|21464.86|21463.73|21463.73|21464.89|21464.89|21463.57|21463.57|0
1645197100000|2022-02-18 15:11:40|21463.69|21463.69|21463.23|21463.23|21463.69|21463.69|21463.12|21463.12|0
1645197110000|2022-02-18 15:11:50|21463.16|21463.16|21462.62|21462.62|21463.16|21463.16|21462.57|21462.57|0
1645197120000|2022-02-18 15:12:00|21462.57|21462.57|21463.29|21463.29|21463.29|21463.29|21462.11|21462.11|0
1645197130000|2022-02-18 15:12:10|21463.27|21463.27|21463.41|21463.41|21463.41|21463.41|21463.11|21463.11|0
1645197140000|2022-02-18 15:12:20|21463.46|21463.46|21463.2|21463.2|21463.55|21463.55|21462.9|21462.9|0
1645197150000|2022-02-18 15:12:30|21463.15|21463.15|21462.85|21462.85|21463.18|21463.18|21462.85|21462.85|0
1645197160000|2022-02-18 15:12:40|21462.77|21462.77|21462.84|21462.84|21462.96|21462.96|21462.77|21462.77|0
1645197170000|2022-02-18 15:12:50|21462.78|21462.78|21462.4|21462.4|21462.78|21462.78|21462.09|21462.09|0
1645197180000|2022-02-18 15:13:00|21462.65|21462.65|21461.87|21461.87|21462.73|21462.73|21461.87|21461.87|0
1645197190000|2022-02-18 15:13:10|21461.98|21461.98|21461.81|21461.81|21462.05|21462.05|21461.75|21461.75|0
1645197200000|2022-02-18 15:13:20|21462.03|21462.03|21462.11|21462.11|21462.21|21462.21|21461.99|21461.99|0
1645197210000|2022-02-18 15:13:30|21462.18|21462.18|21461.68|21461.68|21462.18|21462.18|21461.68|21461.68|0
1645197220000|2022-02-18 15:13:40|21461.8|21461.8|21462.94|21462.94|21462.94|21462.94|21461.8|21461.8|0
1645197230000|2022-02-18 15:13:50|21463|21463|21462.85|21462.85|21463.18|21463.18|21462.8|21462.8|0
1645197240000|2022-02-18 15:14:00|21462.76|21462.76|21462.82|21462.82|21462.82|21462.82|21462.6|21462.6|0
1645197250000|2022-02-18 15:14:10|21462.74|21462.74|21463.16|21463.16|21463.16|21463.16|21462.68|21462.68|0
1645197260000|2022-02-18 15:14:20|21463.09|21463.09|21465.31|21465.31|21465.31|21465.31|21463.05|21463.05|0
1645197270000|2022-02-18 15:14:30|21465.42|21465.42|21466.64|21466.64|21466.64|21466.64|21465.42|21465.42|0
1645197280000|2022-02-18 15:14:40|21466.7|21466.7|21467.3|21467.3|21467.3|21467.3|21466.7|21466.7|0
1645197290000|2022-02-18 15:14:50|21467.34|21467.34|21469.82|21469.82|21469.82|21469.82|21467.34|21467.34|0
1645197300000|2022-02-18 15:15:00|21469.75|21469.75|21475.33|21475.33|21475.33|21475.33|21469.74|21469.74|0
1645197310000|2022-02-18 15:15:10|21475.69|21475.69|21480.15|21480.15|21480.41|21480.41|21475.69|21475.69|0
1645197320000|2022-02-18 15:15:20|21480.2|21480.2|21480.97|21480.97|21481.04|21481.04|21480.13|21480.13|0
1645197330000|2022-02-18 15:15:30|21481.04|21481.04|21483.12|21483.12|21483.12|21483.12|21481.04|21481.04|0
1645197340000|2022-02-18 15:15:40|21483.31|21483.31|21482.94|21482.94|21483.31|21483.31|21482.84|21482.84|0
1645197350000|2022-02-18 15:15:50|21483.12|21483.12|21483.36|21483.36|21483.61|21483.61|21482.92|21482.92|0
1645197360000|2022-02-18 15:16:00|21483.25|21483.25|21480.67|21480.67|21483.86|21483.86|21480.67|21480.67|0
1645197370000|2022-02-18 15:16:10|21480.65|21480.65|21478.84|21478.84|21480.66|21480.66|21478.79|21478.79|0
1645197380000|2022-02-18 15:16:20|21478.8|21478.8|21477.35|21477.35|21478.8|21478.8|21477.35|21477.35|0
1645197390000|2022-02-18 15:16:30|21477.31|21477.31|21471.58|21471.58|21477.41|21477.41|21471.58|21471.58|0
1645197400000|2022-02-18 15:16:40|21471.65|21471.65|21469.63|21469.63|21472.01|21472.01|21469.63|21469.63|0
1645197410000|2022-02-18 15:16:50|21469.77|21469.77|21469.15|21469.15|21469.77|21469.77|21469.11|21469.11|0
1645197420000|2022-02-18 15:17:00|21468.94|21468.94|21468.92|21468.92|21469.13|21469.13|21468.77|21468.77|0
1645197430000|2022-02-18 15:17:10|21468.77|21468.77|21468.82|21468.82|21469.09|21469.09|21468.72|21468.72|0
1645197440000|2022-02-18 15:17:20|21468.96|21468.96|21469.2|21469.2|21469.2|21469.2|21468.67|21468.67|0
1645197450000|2022-02-18 15:17:30|21469.11|21469.11|21469.29|21469.29|21469.29|21469.29|21468.98|21468.98|0
1645197460000|2022-02-18 15:17:40|21469.34|21469.34|21469.01|21469.01|21469.34|21469.34|21468.82|21468.82|0
1645197470000|2022-02-18 15:17:50|21469.08|21469.08|21469.22|21469.22|21469.35|21469.35|21469.08|21469.08|0
1645197480000|2022-02-18 15:18:00|21469.11|21469.11|21468.52|21468.52|21469.18|21469.18|21468.37|21468.37|0
1645197490000|2022-02-18 15:18:10|21468.45|21468.45|21468.45|21468.45|21468.66|21468.66|21468.14|21468.14|0
1645197500000|2022-02-18 15:18:20|21468.49|21468.49|21468.14|21468.14|21468.49|21468.49|21468.07|21468.07|0
1645197510000|2022-02-18 15:18:30|21468.08|21468.08|21467.77|21467.77|21468.08|21468.08|21467.77|21467.77|0
1645197520000|2022-02-18 15:18:40|21467.67|21467.67|21466.42|21466.42|21467.72|21467.72|21466.41|21466.41|0
1645197530000|2022-02-18 15:18:50|21466.2|21466.2|21466.21|21466.21|21466.3|21466.3|21465.9|21465.9|0
1645197540000|2022-02-18 15:19:00|21466.06|21466.06|21464.78|21464.78|21466.19|21466.19|21464.78|21464.78|0
1645197550000|2022-02-18 15:19:10|21464.75|21464.75|21464.76|21464.76|21464.87|21464.87|21464.61|21464.61|0
1645197560000|2022-02-18 15:19:20|21464.62|21464.62|21465.58|21465.58|21465.79|21465.79|21464.62|21464.62|0
1645197570000|2022-02-18 15:19:30|21465.48|21465.48|21465.6|21465.6|21465.66|21465.66|21465.44|21465.44|0
1645197580000|2022-02-18 15:19:40|21465.67|21465.67|21465.97|21465.97|21465.97|21465.97|21465.67|21465.67|0
1645197590000|2022-02-18 15:19:50|21466.1|21466.1|21466.09|21466.09|21466.3|21466.3|21465.93|21465.93|0
1645197600000|2022-02-18 15:20:00|21466.13|21466.13|21466.57|21466.57|21466.57|21466.57|21466.09|21466.09|0
1645197610000|2022-02-18 15:20:10|21466.64|21466.64|21466.32|21466.32|21466.76|21466.76|21466.28|21466.28|0
1645197620000|2022-02-18 15:20:20|21466.39|21466.39|21465.92|21465.92|21466.53|21466.53|21465.86|21465.86|0
1645197630000|2022-02-18 15:20:30|21465.96|21465.96|21466.41|21466.41|21466.41|21466.41|21465.96|21465.96|0
1645197640000|2022-02-18 15:20:40|21466.49|21466.49|21466.5|21466.5|21466.55|21466.55|21466.24|21466.24|0
1645197650000|2022-02-18 15:20:50|21466.86|21466.86|21467.17|21467.17|21467.17|21467.17|21466.86|21466.86|0
1645197660000|2022-02-18 15:21:00|21467.25|21467.25|21468.24|21468.24|21468.24|21468.24|21467.21|21467.21|0
1645197670000|2022-02-18 15:21:10|21468.39|21468.39|21467.19|21467.19|21468.39|21468.39|21467.19|21467.19|0
1645197680000|2022-02-18 15:21:20|21467.22|21467.22|21466.9|21466.9|21467.22|21467.22|21466.9|21466.9|0
1645197690000|2022-02-18 15:21:30|21466.77|21466.77|21466.97|21466.97|21466.97|21466.97|21466.77|21466.77|0
1645197700000|2022-02-18 15:21:40|21466.91|21466.91|21466.86|21466.86|21467.25|21467.25|21466.86|21466.86|0
1645197710000|2022-02-18 15:21:50|21466.84|21466.84|21464.86|21464.86|21466.84|21466.84|21464.78|21464.78|0
1645197720000|2022-02-18 15:22:00|21464.83|21464.83|21461.58|21461.58|21464.85|21464.85|21461.58|21461.58|0
1645197730000|2022-02-18 15:22:10|21461.56|21461.56|21461.36|21461.36|21461.79|21461.79|21461.36|21461.36|0
1645197740000|2022-02-18 15:22:20|21461.27|21461.27|21461.15|21461.15|21461.56|21461.56|21461.15|21461.15|0
1645197750000|2022-02-18 15:22:30|21461.25|21461.25|21460.65|21460.65|21461.25|21461.25|21460.56|21460.56|0
1645197760000|2022-02-18 15:22:40|21460.54|21460.54|21460.35|21460.35|21460.79|21460.79|21460.21|21460.21|0
1645197770000|2022-02-18 15:22:50|21460.39|21460.39|21458.76|21458.76|21460.39|21460.39|21458.76|21458.76|0
1645197780000|2022-02-18 15:23:00|21458.69|21458.69|21458.35|21458.35|21458.69|21458.69|21458.18|21458.18|0
1645197790000|2022-02-18 15:23:10|21458.2|21458.2|21456.89|21456.89|21458.24|21458.24|21456.79|21456.79|0
1645197800000|2022-02-18 15:23:20|21456.95|21456.95|21456.74|21456.74|21457.24|21457.24|21456.74|21456.74|0
1645197810000|2022-02-18 15:23:30|21456.83|21456.83|21456.51|21456.51|21457.05|21457.05|21456.47|21456.47|0
1645197820000|2022-02-18 15:23:40|21456.45|21456.45|21456.65|21456.65|21456.71|21456.71|21456.4|21456.4|0
1645197830000|2022-02-18 15:23:50|21456.72|21456.72|21457.13|21457.13|21457.13|21457.13|21456.38|21456.38|0
1645197840000|2022-02-18 15:24:00|21457.08|21457.08|21457.52|21457.52|21457.52|21457.52|21457.08|21457.08|0
1645197850000|2022-02-18 15:24:10|21457.26|21457.26|21457.24|21457.24|21457.27|21457.27|21457.09|21457.09|0
1645197860000|2022-02-18 15:24:20|21457.28|21457.28|21456.35|21456.35|21457.28|21457.28|21456.28|21456.28|0
1645197870000|2022-02-18 15:24:30|21456.41|21456.41|21456.14|21456.14|21456.68|21456.68|21456.14|21456.14|0
1645197880000|2022-02-18 15:24:40|21456.21|21456.21|21456.38|21456.38|21456.43|21456.43|21456.14|21456.14|0
1645197890000|2022-02-18 15:24:50|21456.45|21456.45|21456.4|21456.4|21456.86|21456.86|21456.4|21456.4|0
1645197900000|2022-02-18 15:25:00|21456.34|21456.34|21456.1|21456.1|21456.37|21456.37|21455.92|21455.92|0
1645197910000|2022-02-18 15:25:10|21456.05|21456.05|21455.52|21455.52|21456.17|21456.17|21455.52|21455.52|0
1645197920000|2022-02-18 15:25:20|21455.58|21455.58|21456.2|21456.2|21456.2|21456.2|21455.52|21455.52|0
1645197930000|2022-02-18 15:25:30|21456.14|21456.14|21456.42|21456.42|21456.42|21456.42|21456.14|21456.14|0
1645197940000|2022-02-18 15:25:40|21456.36|21456.36|21454.6|21454.6|21456.54|21456.54|21454.6|21454.6|0
1645197950000|2022-02-18 15:25:50|21454.66|21454.66|21454.72|21454.72|21454.8|21454.8|21454.54|21454.54|0
1645197960000|2022-02-18 15:26:00|21454.69|21454.69|21454.49|21454.49|21454.78|21454.78|21454.49|21454.49|0
1645197970000|2022-02-18 15:26:10|21454.53|21454.53|21451.43|21451.43|21454.53|21454.53|21451.43|21451.43|0
1645197980000|2022-02-18 15:26:20|21451.39|21451.39|21451.16|21451.16|21451.61|21451.61|21450.68|21450.68|0
1645197990000|2022-02-18 15:26:30|21451.03|21451.03|21449.72|21449.72|21451.34|21451.34|21449.04|21449.04|0
1645198000000|2022-02-18 15:26:40|21449.87|21449.87|21449.63|21449.63|21449.87|21449.87|21449.53|21449.53|0
1645198010000|2022-02-18 15:26:50|21449.68|21449.68|21449.36|21449.36|21449.91|21449.91|21449.36|21449.36|0
1645198020000|2022-02-18 15:27:00|21449.27|21449.27|21449.22|21449.22|21449.36|21449.36|21448.71|21448.71|0
1645198030000|2022-02-18 15:27:10|21447.92|21447.92|21442.98|21442.98|21447.92|21447.92|21442.92|21442.92|0
1645198040000|2022-02-18 15:27:20|21443.03|21443.03|21442.86|21442.86|21443.33|21443.33|21442.86|21442.86|0
1645198050000|2022-02-18 15:27:30|21442.72|21442.72|21442.23|21442.23|21442.72|21442.72|21442.23|21442.23|0
1645198060000|2022-02-18 15:27:40|21442.3|21442.3|21440.76|21440.76|21442.3|21442.3|21440.76|21440.76|0
1645198070000|2022-02-18 15:27:50|21440.83|21440.83|21440.36|21440.36|21440.93|21440.93|21440.36|21440.36|0
1645198080000|2022-02-18 15:28:00|21440.32|21440.32|21440.11|21440.11|21440.45|21440.45|21440.11|21440.11|0
1645198090000|2022-02-18 15:28:10|21440.04|21440.04|21438.87|21438.87|21440.23|21440.23|21438.87|21438.87|0
1645198100000|2022-02-18 15:28:20|21438.84|21438.84|21438.03|21438.03|21438.84|21438.84|21438.03|21438.03|0
1645198110000|2022-02-18 15:28:30|21437.98|21437.98|21433.9|21433.9|21437.98|21437.98|21433.83|21433.83|0
1645198120000|2022-02-18 15:28:40|21433.84|21433.84|21433.66|21433.66|21433.89|21433.89|21433.66|21433.66|0
1645198130000|2022-02-18 15:28:50|21433.49|21433.49|21433.86|21433.86|21433.93|21433.93|21433.49|21433.49|0
1645198140000|2022-02-18 15:29:00|21433.77|21433.77|21433.75|21433.75|21434.66|21434.66|21433.68|21433.68|0
1645198150000|2022-02-18 15:29:10|21433.83|21433.83|21432.91|21432.91|21434.01|21434.01|21432.91|21432.91|0
1645198160000|2022-02-18 15:29:20|21432.93|21432.93|21432.26|21432.26|21432.93|21432.93|21431.97|21431.97|0
1645198170000|2022-02-18 15:29:30|21432.37|21432.37|21432.56|21432.56|21432.68|21432.68|21432.34|21432.34|0
1645198180000|2022-02-18 15:29:40|21432.71|21432.71|21432.34|21432.34|21432.71|21432.71|21432.34|21432.34|0
1645198190000|2022-02-18 15:29:50|21432.41|21432.41|21432.86|21432.86|21432.86|21432.86|21432.35|21432.35|0
1645198200000|2022-02-18 15:30:00|21432.92|21432.92|21431.71|21431.71|21432.99|21432.99|21431.71|21431.71|0
1645198210000|2022-02-18 15:30:10|21431.41|21431.41|21426.06|21426.06|21431.41|21431.41|21425.52|21425.52|0
1645198220000|2022-02-18 15:30:20|21425.92|21425.92|21425.15|21425.15|21425.92|21425.92|21425.03|21425.03|0
1645198230000|2022-02-18 15:30:30|21425.19|21425.19|21424.78|21424.78|21425.19|21425.19|21424.78|21424.78|0
1645198240000|2022-02-18 15:30:40|21424.72|21424.72|21424.52|21424.52|21424.72|21424.72|21424.52|21424.52|0
1645198250000|2022-02-18 15:30:50|21424.47|21424.47|21424.23|21424.23|21424.56|21424.56|21424.07|21424.07|0
1645198260000|2022-02-18 15:31:00|21424.19|21424.19|21422.87|21422.87|21424.19|21424.19|21422.87|21422.87|0
1645198270000|2022-02-18 15:31:10|21422.8|21422.8|21422.62|21422.62|21422.98|21422.98|21422.36|21422.36|0
1645198280000|2022-02-18 15:31:20|21422.69|21422.69|21422.2|21422.2|21422.69|21422.69|21422.2|21422.2|0
1645198290000|2022-02-18 15:31:30|21422.16|21422.16|21421.15|21421.15|21422.18|21422.18|21421.15|21421.15|0
1645198300000|2022-02-18 15:31:40|21420.8|21420.8|21420.84|21420.84|21420.97|21420.97|21420.52|21420.52|0
1645198310000|2022-02-18 15:31:50|21420.94|21420.94|21420.18|21420.18|21420.94|21420.94|21420.18|21420.18|0
1645198320000|2022-02-18 15:32:00|21419.73|21419.73|21418.45|21418.45|21419.73|21419.73|21418.45|21418.45|0
1645198330000|2022-02-18 15:32:10|21418.38|21418.38|21418.15|21418.15|21418.38|21418.38|21417.86|21417.86|0
1645198340000|2022-02-18 15:32:20|21418.2|21418.2|21417.93|21417.93|21418.26|21418.26|21417.86|21417.86|0
1645198350000|2022-02-18 15:32:30|21418|21418|21417.17|21417.17|21418.19|21418.19|21417.11|21417.11|0
1645198360000|2022-02-18 15:32:40|21416.87|21416.87|21416.45|21416.45|21416.87|21416.87|21416.45|21416.45|0
1645198370000|2022-02-18 15:32:50|21416.33|21416.33|21415.58|21415.58|21416.33|21416.33|21415.58|21415.58|0
1645198380000|2022-02-18 15:33:00|21415.52|21415.52|21415.14|21415.14|21415.6|21415.6|21415.14|21415.14|0
1645198390000|2022-02-18 15:33:10|21415.16|21415.16|21415.41|21415.41|21415.42|21415.42|21414.73|21414.73|0
1645198400000|2022-02-18 15:33:20|21415.62|21415.62|21415.33|21415.33|21415.62|21415.62|21415.21|21415.21|0
1645198410000|2022-02-18 15:33:30|21415.48|21415.48|21415.44|21415.44|21415.53|21415.53|21415.27|21415.27|0
1645198420000|2022-02-18 15:33:40|21415.53|21415.53|21415.68|21415.68|21415.68|21415.68|21415.39|21415.39|0
1645198430000|2022-02-18 15:33:50|21415.71|21415.71|21416.35|21416.35|21416.35|21416.35|21415.71|21415.71|0
1645198440000|2022-02-18 15:34:00|21416.33|21416.33|21415.49|21415.49|21416.89|21416.89|21415.49|21415.49|0
1645198450000|2022-02-18 15:34:10|21415.6|21415.6|21415.32|21415.32|21415.64|21415.64|21415.18|21415.18|0
1645198460000|2022-02-18 15:34:20|21415.17|21415.17|21414.9|21414.9|21415.3|21415.3|21414.9|21414.9|0
1645198470000|2022-02-18 15:34:30|21414.99|21414.99|21414.65|21414.65|21415.06|21415.06|21414.65|21414.65|0
1645198480000|2022-02-18 15:34:40|21414.71|21414.71|21415.11|21415.11|21415.11|21415.11|21414.54|21414.54|0
1645198490000|2022-02-18 15:34:50|21415.12|21415.12|21416.47|21416.47|21416.47|21416.47|21414.84|21414.84|0
1645198500000|2022-02-18 15:35:00|21416.5|21416.5|21416.32|21416.32|21416.62|21416.62|21416.19|21416.19|0
1645198510000|2022-02-18 15:35:10|21416.38|21416.38|21417.68|21417.68|21417.86|21417.86|21416.31|21416.31|0
1645198520000|2022-02-18 15:35:20|21417.71|21417.71|21417.23|21417.23|21417.71|21417.71|21417.23|21417.23|0
1645198530000|2022-02-18 15:35:30|21417.16|21417.16|21417.46|21417.46|21417.51|21417.51|21417.06|21417.06|0
1645198540000|2022-02-18 15:35:40|21417.49|21417.49|21417.26|21417.26|21417.75|21417.75|21417.24|21417.24|0
1645198550000|2022-02-18 15:35:50|21417.32|21417.32|21417.23|21417.23|21417.32|21417.32|21417.16|21417.16|0
1645198560000|2022-02-18 15:36:00|21417.17|21417.17|21417.6|21417.6|21417.67|21417.67|21417.07|21417.07|0
1645198570000|2022-02-18 15:36:10|21417.28|21417.28|21416.91|21416.91|21417.28|21417.28|21416.78|21416.78|0
1645198580000|2022-02-18 15:36:20|21417.06|21417.06|21417.17|21417.17|21417.34|21417.34|21417.06|21417.06|0
1645198590000|2022-02-18 15:36:30|21417.01|21417.01|21417.23|21417.23|21417.25|21417.25|21416.9|21416.9|0
1645198600000|2022-02-18 15:36:40|21417.12|21417.12|21417.03|21417.03|21417.12|21417.12|21416.81|21416.81|0
1645198610000|2022-02-18 15:36:50|21417.12|21417.12|21417.23|21417.23|21417.23|21417.23|21416.8|21416.8|0
1645198620000|2022-02-18 15:37:00|21417.16|21417.16|21416.03|21416.03|21417.16|21417.16|21415.91|21415.91|0
1645198630000|2022-02-18 15:37:10|21415.99|21415.99|21414.64|21414.64|21415.99|21415.99|21414.64|21414.64|0
1645198640000|2022-02-18 15:37:20|21414.57|21414.57|21414.3|21414.3|21414.57|21414.57|21414.13|21414.13|0
1645198650000|2022-02-18 15:37:30|21414.36|21414.36|21413.66|21413.66|21414.36|21414.36|21413.66|21413.66|0
1645198660000|2022-02-18 15:37:40|21413.7|21413.7|21413.66|21413.66|21414.35|21414.35|21413.66|21413.66|0
1645198670000|2022-02-18 15:37:50|21413.29|21413.29|21413.27|21413.27|21413.35|21413.35|21413.14|21413.14|0
1645198680000|2022-02-18 15:38:00|21413.21|21413.21|21412.51|21412.51|21413.4|21413.4|21412.41|21412.41|0
1645198690000|2022-02-18 15:38:10|21412.71|21412.71|21413.08|21413.08|21413.08|21413.08|21412.7|21412.7|0
1645198700000|2022-02-18 15:38:20|21413.15|21413.15|21413.46|21413.46|21413.64|21413.64|21413.15|21413.15|0
1645198710000|2022-02-18 15:38:30|21413.41|21413.41|21413.26|21413.26|21413.41|21413.41|21413.18|21413.18|0
1645198720000|2022-02-18 15:38:40|21413.19|21413.19|21413.2|21413.2|21413.27|21413.27|21412.94|21412.94|0
1645198730000|2022-02-18 15:38:50|21413.17|21413.17|21413.68|21413.68|21413.77|21413.77|21413.17|21413.17|0
1645198740000|2022-02-18 15:39:00|21413.78|21413.78|21413.96|21413.96|21414.13|21414.13|21413.78|21413.78|0
1645198750000|2022-02-18 15:39:10|21414.06|21414.06|21414.57|21414.57|21414.57|21414.57|21414.03|21414.03|0
1645198760000|2022-02-18 15:39:20|21414.63|21414.63|21414.14|21414.14|21414.63|21414.63|21414.14|21414.14|0
1645198770000|2022-02-18 15:39:30|21413.92|21413.92|21413.65|21413.65|21414.08|21414.08|21413.65|21413.65|0
1645198780000|2022-02-18 15:39:40|21413.61|21413.61|21413.61|21413.61|21413.65|21413.65|21413.5|21413.5|0
1645198790000|2022-02-18 15:39:50|21413.51|21413.51|21413.35|21413.35|21413.51|21413.51|21413.33|21413.33|0
1645198800000|2022-02-18 15:40:00|21413.11|21413.11|21413.78|21413.78|21413.78|21413.78|21413.11|21413.11|0
1645198810000|2022-02-18 15:40:10|21413.84|21413.84|21413.19|21413.19|21413.9|21413.9|21413.01|21413.01|0
1645198820000|2022-02-18 15:40:20|21413.37|21413.37|21412.77|21412.77|21413.37|21413.37|21412.74|21412.74|0
1645198830000|2022-02-18 15:40:30|21412.7|21412.7|21411.35|21411.35|21412.7|21412.7|21411.2|21411.2|0
1645198840000|2022-02-18 15:40:40|21411.31|21411.31|21410.67|21410.67|21411.31|21411.31|21410.59|21410.59|0
1645198850000|2022-02-18 15:40:50|21410.55|21410.55|21410.44|21410.44|21410.64|21410.64|21410.39|21410.39|0
1645198860000|2022-02-18 15:41:00|21410.37|21410.37|21409.34|21409.34|21410.37|21410.37|21409.34|21409.34|0
1645198870000|2022-02-18 15:41:10|21409.32|21409.32|21409.6|21409.6|21409.65|21409.65|21408.92|21408.92|0
1645198880000|2022-02-18 15:41:20|21409.41|21409.41|21409.18|21409.18|21409.46|21409.46|21409.18|21409.18|0
1645198890000|2022-02-18 15:41:30|21409.11|21409.11|21408.89|21408.89|21409.11|21409.11|21408.78|21408.78|0
1645198900000|2022-02-18 15:41:40|21408.94|21408.94|21408.13|21408.13|21408.97|21408.97|21408.09|21408.09|0
1645198910000|2022-02-18 15:41:50|21408.02|21408.02|21406.81|21406.81|21408.02|21408.02|21406.81|21406.81|0
1645198920000|2022-02-18 15:42:00|21406.88|21406.88|21407.47|21407.47|21407.47|21407.47|21406.88|21406.88|0
1645198930000|2022-02-18 15:42:10|21407.45|21407.45|21407.69|21407.69|21407.69|21407.69|21407.2|21407.2|0
1645198940000|2022-02-18 15:42:20|21407.64|21407.64|21407.47|21407.47|21407.8|21407.8|21407.46|21407.46|0
1645198950000|2022-02-18 15:42:30|21407.54|21407.54|21407.88|21407.88|21407.88|21407.88|21407.54|21407.54|0
1645198960000|2022-02-18 15:42:40|21407.83|21407.83|21409.09|21409.09|21409.09|21409.09|21407.83|21407.83|0
1645198970000|2022-02-18 15:42:50|21409.13|21409.13|21409.28|21409.28|21409.35|21409.35|21409.13|21409.13|0
1645198980000|2022-02-18 15:43:00|21409.12|21409.12|21409.53|21409.53|21409.62|21409.62|21409.12|21409.12|0
1645198990000|2022-02-18 15:43:10|21409.6|21409.6|21409.83|21409.83|21409.94|21409.94|21409.51|21409.51|0
1645199000000|2022-02-18 15:43:20|21409.79|21409.79|21409.95|21409.95|21410.03|21410.03|21409.79|21409.79|0
1645199010000|2022-02-18 15:43:30|21409.97|21409.97|21409.84|21409.84|21409.97|21409.97|21409.84|21409.84|0
1645199020000|2022-02-18 15:43:40|21409.78|21409.78|21409.72|21409.72|21409.97|21409.97|21409.46|21409.46|0
1645199030000|2022-02-18 15:43:50|21409.67|21409.67|21410.98|21410.98|21410.98|21410.98|21409.67|21409.67|0
1645199040000|2022-02-18 15:44:00|21410.86|21410.86|21412.23|21412.23|21412.27|21412.27|21410.85|21410.85|0
1645199050000|2022-02-18 15:44:10|21412.44|21412.44|21412.43|21412.43|21412.47|21412.47|21412.33|21412.33|0
1645199060000|2022-02-18 15:44:20|21412.52|21412.52|21412.4|21412.4|21412.87|21412.87|21412.35|21412.35|0
1645199070000|2022-02-18 15:44:30|21412.33|21412.33|21411.91|21411.91|21412.33|21412.33|21411.66|21411.66|0
1645199080000|2022-02-18 15:44:40|21412|21412|21412.29|21412.29|21412.29|21412.29|21411.89|21411.89|0
1645199090000|2022-02-18 15:44:50|21412.41|21412.41|21412.8|21412.8|21412.8|21412.8|21412.23|21412.23|0
1645199100000|2022-02-18 15:45:00|21412.88|21412.88|21413.01|21413.01|21413.21|21413.21|21412.78|21412.78|0
1645199110000|2022-02-18 15:45:10|21412.85|21412.85|21411.85|21411.85|21412.85|21412.85|21411.85|21411.85|0
1645199120000|2022-02-18 15:45:20|21411.89|21411.89|21411.43|21411.43|21411.89|21411.89|21411.4|21411.4|0
1645199130000|2022-02-18 15:45:30|21411.33|21411.33|21411.43|21411.43|21411.66|21411.66|21411.18|21411.18|0
1645199140000|2022-02-18 15:45:40|21411.49|21411.49|21410.83|21410.83|21411.56|21411.56|21410.26|21410.26|0
1645199150000|2022-02-18 15:45:50|21410.76|21410.76|21410.93|21410.93|21411|21411|21410.66|21410.66|0
1645199160000|2022-02-18 15:46:00|21410.96|21410.96|21411.65|21411.65|21411.65|21411.65|21410.81|21410.81|0
1645199170000|2022-02-18 15:46:10|21411.6|21411.6|21411.78|21411.78|21411.93|21411.93|21411.51|21411.51|0
1645199180000|2022-02-18 15:46:20|21411.83|21411.83|21411.84|21411.84|21412.01|21412.01|21411.71|21411.71|0
1645199190000|2022-02-18 15:46:30|21411.76|21411.76|21411.43|21411.43|21411.76|21411.76|21411.43|21411.43|0
1645199200000|2022-02-18 15:46:40|21411.54|21411.54|21411.63|21411.63|21411.85|21411.85|21411.38|21411.38|0
1645199210000|2022-02-18 15:46:50|21411.7|21411.7|21412.19|21412.19|21412.19|21412.19|21411.65|21411.65|0
1645199220000|2022-02-18 15:47:00|21412.22|21412.22|21412.36|21412.36|21412.36|21412.36|21412.03|21412.03|0
1645199230000|2022-02-18 15:47:10|21412.27|21412.27|21412.22|21412.22|21412.29|21412.29|21412.12|21412.12|0
1645199240000|2022-02-18 15:47:20|21412.13|21412.13|21412.08|21412.08|21412.14|21412.14|21411.98|21411.98|0
1645199250000|2022-02-18 15:47:30|21412.34|21412.34|21412.15|21412.15|21412.34|21412.34|21411.99|21411.99|0
1645199260000|2022-02-18 15:47:40|21412.2|21412.2|21411.73|21411.73|21412.2|21412.2|21411.73|21411.73|0
1645199270000|2022-02-18 15:47:50|21411.99|21411.99|21412.05|21412.05|21412.12|21412.12|21411.84|21411.84|0
1645199280000|2022-02-18 15:48:00|21411.94|21411.94|21411.74|21411.74|21412.12|21412.12|21411.74|21411.74|0
1645199290000|2022-02-18 15:48:10|21411.82|21411.82|21411.84|21411.84|21412.03|21412.03|21411.74|21411.74|0
1645199300000|2022-02-18 15:48:20|21412.02|21412.02|21411.2|21411.2|21412.21|21412.21|21411.2|21411.2|0
1645199310000|2022-02-18 15:48:30|21411.06|21411.06|21410.9|21410.9|21411.06|21411.06|21410.9|21410.9|0
1645199320000|2022-02-18 15:48:40|21410.68|21410.68|21409.67|21409.67|21410.75|21410.75|21409.67|21409.67|0
1645199330000|2022-02-18 15:48:50|21409.51|21409.51|21409.34|21409.34|21409.51|21409.51|21409.26|21409.26|0
1645199340000|2022-02-18 15:49:00|21409.46|21409.46|21409.4|21409.4|21409.54|21409.54|21409.28|21409.28|0
1645199350000|2022-02-18 15:49:10|21409.35|21409.35|21405.62|21405.62|21409.35|21409.35|21405.62|21405.62|0
1645199360000|2022-02-18 15:49:20|21405.52|21405.52|21402.55|21402.55|21405.52|21405.52|21402.55|21402.55|0
1645199370000|2022-02-18 15:49:30|21402.48|21402.48|21398.03|21398.03|21402.48|21402.48|21397.92|21397.92|0
1645199380000|2022-02-18 15:49:40|21398|21398|21397.4|21397.4|21398|21398|21397.4|21397.4|0
1645199390000|2022-02-18 15:49:50|21397.25|21397.25|21399.09|21399.09|21399.09|21399.09|21397.25|21397.25|0
1645199400000|2022-02-18 15:50:00|21399.39|21399.39|21402.98|21402.98|21403.12|21403.12|21399.39|21399.39|0
1645199410000|2022-02-18 15:50:10|21403.09|21403.09|21403.33|21403.33|21403.42|21403.42|21403.09|21403.09|0
1645199420000|2022-02-18 15:50:20|21403.4|21403.4|21403.76|21403.76|21403.76|21403.76|21403.37|21403.37|0
1645199430000|2022-02-18 15:50:30|21403.84|21403.84|21403.7|21403.7|21403.84|21403.84|21403.7|21403.7|0
1645199440000|2022-02-18 15:50:40|21403.47|21403.47|21402.95|21402.95|21403.47|21403.47|21402.84|21402.84|0
1645199450000|2022-02-18 15:50:50|21402.88|21402.88|21402.21|21402.21|21402.88|21402.88|21402.21|21402.21|0
1645199460000|2022-02-18 15:51:00|21401.85|21401.85|21402.04|21402.04|21402.04|21402.04|21401.21|21401.21|0
1645199470000|2022-02-18 15:51:10|21402.09|21402.09|21402.6|21402.6|21402.6|21402.6|21402.09|21402.09|0
1645199480000|2022-02-18 15:51:20|21402.49|21402.49|21402.59|21402.59|21402.7|21402.7|21402.49|21402.49|0
1645199490000|2022-02-18 15:51:30|21402.45|21402.45|21401.63|21401.63|21402.45|21402.45|21401.63|21401.63|0
1645199500000|2022-02-18 15:51:40|21401.8|21401.8|21401.69|21401.69|21401.95|21401.95|21401.69|21401.69|0
1645199510000|2022-02-18 15:51:50|21401.76|21401.76|21402.08|21402.08|21402.43|21402.43|21401.76|21401.76|0
1645199520000|2022-02-18 15:52:00|21402.15|21402.15|21400.99|21400.99|21402.15|21402.15|21400.99|21400.99|0
1645199530000|2022-02-18 15:52:10|21400.9|21400.9|21401.26|21401.26|21401.26|21401.26|21400.83|21400.83|0
1645199540000|2022-02-18 15:52:20|21401.35|21401.35|21401.72|21401.72|21401.72|21401.72|21401.35|21401.35|0
1645199550000|2022-02-18 15:52:30|21401.78|21401.78|21401.71|21401.71|21401.97|21401.97|21401.2|21401.2|0
1645199560000|2022-02-18 15:52:40|21401.5|21401.5|21401.83|21401.83|21401.9|21401.9|21401.17|21401.17|0
1645199570000|2022-02-18 15:52:50|21401.87|21401.87|21402.78|21402.78|21402.78|21402.78|21401.87|21401.87|0
1645199580000|2022-02-18 15:53:00|21402.91|21402.91|21403.61|21403.61|21403.61|21403.61|21402.84|21402.84|0
1645199590000|2022-02-18 15:53:10|21403.66|21403.66|21403.61|21403.61|21403.7|21403.7|21403.53|21403.53|0
1645199600000|2022-02-18 15:53:20|21403.72|21403.72|21403.35|21403.35|21403.79|21403.79|21403.28|21403.28|0
1645199610000|2022-02-18 15:53:30|21403.41|21403.41|21403.89|21403.89|21403.97|21403.97|21403.41|21403.41|0
1645199620000|2022-02-18 15:53:40|21403.94|21403.94|21403.45|21403.45|21403.96|21403.96|21403.35|21403.35|0
1645199630000|2022-02-18 15:53:50|21403.36|21403.36|21403.31|21403.31|21403.54|21403.54|21402.52|21402.52|0
1645199640000|2022-02-18 15:54:00|21403.21|21403.21|21403.57|21403.57|21403.64|21403.64|21403.21|21403.21|0
1645199650000|2022-02-18 15:54:10|21403.52|21403.52|21403.89|21403.89|21403.89|21403.89|21403.37|21403.37|0
1645199660000|2022-02-18 15:54:20|21403.77|21403.77|21403.63|21403.63|21403.99|21403.99|21403.63|21403.63|0
1645199670000|2022-02-18 15:54:30|21403.67|21403.67|21403.4|21403.4|21403.87|21403.87|21403.4|21403.4|0
1645199680000|2022-02-18 15:54:40|21403.47|21403.47|21403.71|21403.71|21403.71|21403.71|21403.36|21403.36|0
1645199690000|2022-02-18 15:54:50|21403.6|21403.6|21404.38|21404.38|21404.45|21404.45|21403.6|21403.6|0
1645199700000|2022-02-18 15:55:00|21404.48|21404.48|21404.62|21404.62|21404.64|21404.64|21404.47|21404.47|0
1645199710000|2022-02-18 15:55:10|21404.57|21404.57|21404.82|21404.82|21404.82|21404.82|21404.3|21404.3|0
1645199720000|2022-02-18 15:55:20|21404.86|21404.86|21404.58|21404.58|21404.93|21404.93|21404.58|21404.58|0
1645199730000|2022-02-18 15:55:30|21404.93|21404.93|21404.41|21404.41|21404.93|21404.93|21404.37|21404.37|0
1645199740000|2022-02-18 15:55:40|21404.37|21404.37|21403.99|21403.99|21404.39|21404.39|21403.94|21403.94|0
1645199750000|2022-02-18 15:55:50|21404.15|21404.15|21404.43|21404.43|21404.43|21404.43|21404.15|21404.15|0
1645199760000|2022-02-18 15:56:00|21404.47|21404.47|21404.44|21404.44|21404.47|21404.47|21404.21|21404.21|0
1645199770000|2022-02-18 15:56:10|21404.6|21404.6|21405.04|21405.04|21405.04|21405.04|21404.6|21404.6|0
1645199780000|2022-02-18 15:56:20|21405.14|21405.14|21405.5|21405.5|21405.55|21405.55|21405.14|21405.14|0
1645199790000|2022-02-18 15:56:30|21405.47|21405.47|21405.48|21405.48|21405.79|21405.79|21405.4|21405.4|0
1645199800000|2022-02-18 15:56:40|21405.52|21405.52|21406.12|21406.12|21406.12|21406.12|21405.52|21405.52|0
1645199810000|2022-02-18 15:56:50|21406.07|21406.07|21406.71|21406.71|21406.71|21406.71|21406.07|21406.07|0
1645199820000|2022-02-18 15:57:00|21406.76|21406.76|21407.52|21407.52|21407.7|21407.7|21406.66|21406.66|0
1645199830000|2022-02-18 15:57:10|21407.59|21407.59|21407.9|21407.9|21407.93|21407.93|21407.59|21407.59|0
1645199840000|2022-02-18 15:57:20|21407.96|21407.96|21408.18|21408.18|21408.18|21408.18|21407.96|21407.96|0
1645199850000|2022-02-18 15:57:30|21408.23|21408.23|21405.71|21405.71|21408.23|21408.23|21405.71|21405.71|0
1645199860000|2022-02-18 15:57:40|21405.85|21405.85|21405.3|21405.3|21405.85|21405.85|21405.03|21405.03|0
1645199870000|2022-02-18 15:57:50|21405.26|21405.26|21405.22|21405.22|21405.45|21405.45|21405.09|21405.09|0
1645199880000|2022-02-18 15:58:00|21405.34|21405.34|21405.56|21405.56|21405.57|21405.57|21405.32|21405.32|0
1645199890000|2022-02-18 15:58:10|21405.44|21405.44|21404.82|21404.82|21405.44|21405.44|21404.82|21404.82|0
1645199900000|2022-02-18 15:58:20|21404.79|21404.79|21403.83|21403.83|21404.85|21404.85|21403.83|21403.83|0
1645199910000|2022-02-18 15:58:30|21403.74|21403.74|21403.85|21403.85|21404.17|21404.17|21403.72|21403.72|0
1645199920000|2022-02-18 15:58:40|21403.77|21403.77|21403.59|21403.59|21403.77|21403.77|21403.55|21403.55|0
1645199930000|2022-02-18 15:58:50|21403.55|21403.55|21402.82|21402.82|21403.93|21403.93|21402.82|21402.82|0
1645199940000|2022-02-18 15:59:00|21402.89|21402.89|21404.1|21404.1|21404.24|21404.24|21402.89|21402.89|0
1645199950000|2022-02-18 15:59:10|21404.07|21404.07|21404.89|21404.89|21404.89|21404.89|21404.02|21404.02|0
1645199960000|2022-02-18 15:59:20|21404.79|21404.79|21404.4|21404.4|21404.79|21404.79|21404.4|21404.4|0
1645199970000|2022-02-18 15:59:30|21404.32|21404.32|21404.23|21404.23|21404.32|21404.32|21403.86|21403.86|0
1645199980000|2022-02-18 15:59:40|21404.2|21404.2|21404.19|21404.19|21404.27|21404.27|21404.17|21404.17|0
1645199990000|2022-02-18 15:59:50|21404.16|21404.16|21403.07|21403.07|21404.41|21404.41|21402.96|21402.96|0
1645200000000|2022-02-18 16:00:00|21402.93|21402.93|21402|21402|21402.93|21402.93|21401.71|21401.71|0
1645200010000|2022-02-18 16:00:10|21402.07|21402.07|21401.87|21401.87|21402.09|21402.09|21401.87|21401.87|0
1645200020000|2022-02-18 16:00:20|21401.83|21401.83|21400.95|21400.95|21401.83|21401.83|21400.95|21400.95|0
1645200030000|2022-02-18 16:00:30|21400.92|21400.92|21400.52|21400.52|21401.02|21401.02|21400.52|21400.52|0
1645200040000|2022-02-18 16:00:40|21400.3|21400.3|21399.31|21399.31|21400.3|21400.3|21399.31|21399.31|0
1645200050000|2022-02-18 16:00:50|21399.34|21399.34|21399.49|21399.49|21399.7|21399.7|21399.32|21399.32|0
1645200060000|2022-02-18 16:01:00|21399.42|21399.42|21399.66|21399.66|21399.81|21399.81|21399.39|21399.39|0
1645200070000|2022-02-18 16:01:10|21399.73|21399.73|21399.88|21399.88|21399.88|21399.88|21399.68|21399.68|0
1645200080000|2022-02-18 16:01:20|21399.72|21399.72|21399.53|21399.53|21399.72|21399.72|21399.45|21399.45|0
1645200090000|2022-02-18 16:01:30|21399.44|21399.44|21398.86|21398.86|21399.44|21399.44|21398.64|21398.64|0
1645200100000|2022-02-18 16:01:40|21398.89|21398.89|21398.23|21398.23|21398.89|21398.89|21398.23|21398.23|0
1645200110000|2022-02-18 16:01:50|21398.29|21398.29|21397.35|21397.35|21398.29|21398.29|21397.35|21397.35|0
1645200120000|2022-02-18 16:02:00|21397.39|21397.39|21396.98|21396.98|21397.44|21397.44|21396.73|21396.73|0
1645200130000|2022-02-18 16:02:10|21396.89|21396.89|21396.34|21396.34|21397|21397|21396.31|21396.31|0
1645200140000|2022-02-18 16:02:20|21396.27|21396.27|21396.14|21396.14|21396.49|21396.49|21396.14|21396.14|0
1645200150000|2022-02-18 16:02:30|21396.09|21396.09|21394.75|21394.75|21396.09|21396.09|21394.71|21394.71|0
1645200160000|2022-02-18 16:02:40|21394.7|21394.7|21394.56|21394.56|21394.74|21394.74|21394.48|21394.48|0
1645200170000|2022-02-18 16:02:50|21394.51|21394.51|21392.79|21392.79|21394.51|21394.51|21392.79|21392.79|0
1645200180000|2022-02-18 16:03:00|21392.72|21392.72|21392.14|21392.14|21392.72|21392.72|21392.02|21392.02|0
1645200190000|2022-02-18 16:03:10|21392.09|21392.09|21391.82|21391.82|21392.09|21392.09|21391.79|21391.79|0
1645200200000|2022-02-18 16:03:20|21391.75|21391.75|21390.7|21390.7|21391.75|21391.75|21390.7|21390.7|0
1645200210000|2022-02-18 16:03:30|21390.6|21390.6|21388.67|21388.67|21390.6|21390.6|21388.67|21388.67|0
1645200220000|2022-02-18 16:03:40|21388.63|21388.63|21382.4|21382.4|21388.63|21388.63|21382.4|21382.4|0
1645200230000|2022-02-18 16:03:50|21381.8|21381.8|21377.22|21377.22|21381.8|21381.8|21375.01|21375.01|0
1645200240000|2022-02-18 16:04:00|21377.25|21377.25|21376.06|21376.06|21377.25|21377.25|21375.53|21375.53|0
1645200250000|2022-02-18 16:04:10|21375.98|21375.98|21375.81|21375.81|21375.98|21375.98|21375.61|21375.61|0
1645200260000|2022-02-18 16:04:20|21375.88|21375.88|21374.78|21374.78|21375.88|21375.88|21374.56|21374.56|0
1645200270000|2022-02-18 16:04:30|21374.58|21374.58|21374.25|21374.25|21374.7|21374.7|21374.06|21374.06|0
1645200280000|2022-02-18 16:04:40|21374.21|21374.21|21373.17|21373.17|21374.25|21374.25|21372.83|21372.83|0
1645200290000|2022-02-18 16:04:50|21373.15|21373.15|21371.72|21371.72|21373.15|21373.15|21371.72|21371.72|0
1645200300000|2022-02-18 16:05:00|21371.75|21371.75|21370.19|21370.19|21371.78|21371.78|21370.09|21370.09|0
1645200310000|2022-02-18 16:05:10|21369.92|21369.92|21370.7|21370.7|21370.7|21370.7|21369.92|21369.92|0
1645200320000|2022-02-18 16:05:20|21370.65|21370.65|21370.03|21370.03|21371.12|21371.12|21370.03|21370.03|0
1645200330000|2022-02-18 16:05:30|21369.96|21369.96|21368.94|21368.94|21369.96|21369.96|21368.94|21368.94|0
1645200340000|2022-02-18 16:05:40|21368.89|21368.89|21368.96|21368.96|21368.96|21368.96|21368.47|21368.47|0
1645200350000|2022-02-18 16:05:50|21369.03|21369.03|21367.84|21367.84|21369.03|21369.03|21367.84|21367.84|0
1645200360000|2022-02-18 16:06:00|21367.88|21367.88|21367.18|21367.18|21367.94|21367.94|21366.99|21366.99|0
1645200370000|2022-02-18 16:06:10|21367.12|21367.12|21365.33|21365.33|21367.12|21367.12|21365.25|21365.25|0
1645200380000|2022-02-18 16:06:20|21365.25|21365.25|21365.86|21365.86|21365.86|21365.86|21365.18|21365.18|0
1645200390000|2022-02-18 16:06:30|21365.93|21365.93|21366.85|21366.85|21366.97|21366.97|21365.93|21365.93|0
1645200400000|2022-02-18 16:06:40|21366.77|21366.77|21367.43|21367.43|21367.51|21367.51|21366.69|21366.69|0
1645200410000|2022-02-18 16:06:50|21367.48|21367.48|21366.98|21366.98|21367.85|21367.85|21366.89|21366.89|0
1645200420000|2022-02-18 16:07:00|21366.92|21366.92|21365.72|21365.72|21366.94|21366.94|21365.72|21365.72|0
1645200430000|2022-02-18 16:07:10|21365.81|21365.81|21365.4|21365.4|21366.4|21366.4|21365.4|21365.4|0
1645200440000|2022-02-18 16:07:20|21365.37|21365.37|21364.73|21364.73|21365.37|21365.37|21364.54|21364.54|0
1645200450000|2022-02-18 16:07:30|21364.67|21364.67|21363.93|21363.93|21364.67|21364.67|21363.85|21363.85|0
1645200460000|2022-02-18 16:07:40|21363.9|21363.9|21363.42|21363.42|21363.98|21363.98|21363.42|21363.42|0
1645200470000|2022-02-18 16:07:50|21363.39|21363.39|21364.18|21364.18|21364.18|21364.18|21363.39|21363.39|0
1645200480000|2022-02-18 16:08:00|21363.84|21363.84|21362.9|21362.9|21363.98|21363.98|21362.9|21362.9|0
1645200490000|2022-02-18 16:08:10|21362.96|21362.96|21363|21363|21363.67|21363.67|21362.88|21362.88|0
1645200500000|2022-02-18 16:08:20|21362.97|21362.97|21362.83|21362.83|21362.97|21362.97|21362.59|21362.59|0
1645200510000|2022-02-18 16:08:30|21362.87|21362.87|21362.88|21362.88|21362.88|21362.88|21362.49|21362.49|0
1645200520000|2022-02-18 16:08:40|21362.95|21362.95|21363.09|21363.09|21363.7|21363.7|21362.95|21362.95|0
1645200530000|2022-02-18 16:08:50|21363.32|21363.32|21363.72|21363.72|21363.72|21363.72|21363.32|21363.32|0
1645200540000|2022-02-18 16:09:00|21363.62|21363.62|21363.91|21363.91|21364.03|21364.03|21363.59|21363.59|0
1645200550000|2022-02-18 16:09:10|21363.75|21363.75|21362.69|21362.69|21363.75|21363.75|21362.33|21362.33|0
1645200560000|2022-02-18 16:09:20|21362.63|21362.63|21362.11|21362.11|21362.8|21362.8|21362.11|21362.11|0
1645200570000|2022-02-18 16:09:30|21362.17|21362.17|21361.82|21361.82|21362.3|21362.3|21361.75|21361.75|0
1645200580000|2022-02-18 16:09:40|21361.8|21361.8|21361.19|21361.19|21361.8|21361.8|21361.19|21361.19|0
1645200590000|2022-02-18 16:09:50|21361.28|21361.28|21359.08|21359.08|21361.28|21361.28|21359.08|21359.08|0
1645200600000|2022-02-18 16:10:00|21358.64|21358.64|21357.27|21357.27|21358.64|21358.64|21357.27|21357.27|0
1645200610000|2022-02-18 16:10:10|21357.2|21357.2|21357.58|21357.58|21357.68|21357.68|21357.15|21357.15|0
1645200620000|2022-02-18 16:10:20|21357.65|21357.65|21357.54|21357.54|21357.83|21357.83|21357.42|21357.42|0
1645200630000|2022-02-18 16:10:30|21357.6|21357.6|21357.64|21357.64|21357.75|21357.75|21357.54|21357.54|0
1645200640000|2022-02-18 16:10:40|21357.56|21357.56|21356.29|21356.29|21357.59|21357.59|21356.29|21356.29|0
1645200650000|2022-02-18 16:10:50|21356.24|21356.24|21354.54|21354.54|21356.24|21356.24|21354.54|21354.54|0
1645200660000|2022-02-18 16:11:00|21354.36|21354.36|21354.01|21354.01|21354.55|21354.55|21353.79|21353.79|0
1645200670000|2022-02-18 16:11:10|21353.89|21353.89|21354.12|21354.12|21354.16|21354.16|21353.71|21353.71|0
1645200680000|2022-02-18 16:11:20|21354.15|21354.15|21354.29|21354.29|21354.55|21354.55|21354.15|21354.15|0
1645200690000|2022-02-18 16:11:30|21354.41|21354.41|21354.3|21354.3|21354.49|21354.49|21354.16|21354.16|0
1645200700000|2022-02-18 16:11:40|21354.36|21354.36|21355.17|21355.17|21355.17|21355.17|21354.36|21354.36|0
1645200710000|2022-02-18 16:11:50|21355.09|21355.09|21354.88|21354.88|21355.33|21355.33|21354.88|21354.88|0
1645200720000|2022-02-18 16:12:00|21354.94|21354.94|21355.66|21355.66|21355.79|21355.79|21354.94|21354.94|0
1645200730000|2022-02-18 16:12:10|21355.53|21355.53|21354.83|21354.83|21355.53|21355.53|21354.51|21354.51|0
1645200740000|2022-02-18 16:12:20|21354.8|21354.8|21355.6|21355.6|21355.62|21355.62|21354.8|21354.8|0
1645200750000|2022-02-18 16:12:30|21355.55|21355.55|21356.16|21356.16|21356.17|21356.17|21355.55|21355.55|0
1645200760000|2022-02-18 16:12:40|21356.17|21356.17|21355.52|21355.52|21356.17|21356.17|21355.52|21355.52|0
1645200770000|2022-02-18 16:12:50|21355.43|21355.43|21355.08|21355.08|21355.43|21355.43|21355.06|21355.06|0
1645200780000|2022-02-18 16:13:00|21355|21355|21354.26|21354.26|21355|21355|21354.26|21354.26|0
1645200790000|2022-02-18 16:13:10|21354.32|21354.32|21354.4|21354.4|21354.47|21354.47|21354.27|21354.27|0
1645200800000|2022-02-18 16:13:20|21354.49|21354.49|21354.74|21354.74|21354.92|21354.92|21354.3|21354.3|0
1645200810000|2022-02-18 16:13:30|21354.7|21354.7|21354.41|21354.41|21354.7|21354.7|21354.32|21354.32|0
1645200820000|2022-02-18 16:13:40|21354.6|21354.6|21354.16|21354.16|21354.6|21354.6|21354.1|21354.1|0
1645200830000|2022-02-18 16:13:50|21354.19|21354.19|21352.54|21352.54|21354.19|21354.19|21352.54|21352.54|0
1645200840000|2022-02-18 16:14:00|21352.53|21352.53|21352.23|21352.23|21352.53|21352.53|21352.1|21352.1|0
1645200850000|2022-02-18 16:14:10|21352.12|21352.12|21352.56|21352.56|21352.86|21352.86|21352.12|21352.12|0
1645200860000|2022-02-18 16:14:20|21352.63|21352.63|21352.35|21352.35|21352.89|21352.89|21352.29|21352.29|0
1645200870000|2022-02-18 16:14:30|21352.45|21352.45|21353.48|21353.48|21353.48|21353.48|21352.45|21352.45|0
1645200880000|2022-02-18 16:14:40|21353.66|21353.66|21356.21|21356.21|21356.61|21356.61|21353.66|21353.66|0
1645200890000|2022-02-18 16:14:50|21356.13|21356.13|21356.16|21356.16|21356.16|21356.16|21355.81|21355.81|0
1645200900000|2022-02-18 16:15:00|21356.22|21356.22|21356.97|21356.97|21356.97|21356.97|21356.16|21356.16|0
1645200910000|2022-02-18 16:15:10|21357.03|21357.03|21356.51|21356.51|21357.14|21357.14|21356.4|21356.4|0
1645200920000|2022-02-18 16:15:20|21356.45|21356.45|21356.39|21356.39|21356.49|21356.49|21356.09|21356.09|0
1645200930000|2022-02-18 16:15:30|21356.68|21356.68|21356.06|21356.06|21356.84|21356.84|21356.06|21356.06|0
1645200940000|2022-02-18 16:15:40|21356|21356|21355.77|21355.77|21356.04|21356.04|21355.73|21355.73|0
1645200950000|2022-02-18 16:15:50|21355.82|21355.82|21355.67|21355.67|21355.82|21355.82|21355.43|21355.43|0
1645200960000|2022-02-18 16:16:00|21355.7|21355.7|21355.22|21355.22|21355.8|21355.8|21355|21355|0
1645200970000|2022-02-18 16:16:10|21355.09|21355.09|21355.02|21355.02|21355.09|21355.09|21354.84|21354.84|0
1645200980000|2022-02-18 16:16:20|21354.95|21354.95|21354.88|21354.88|21354.96|21354.96|21354.48|21354.48|0
1645200990000|2022-02-18 16:16:30|21354.81|21354.81|21355.04|21355.04|21355.04|21355.04|21354.54|21354.54|0
1645201000000|2022-02-18 16:16:40|21355.17|21355.17|21355.65|21355.65|21355.72|21355.72|21355.04|21355.04|0
1645201010000|2022-02-18 16:16:50|21355.58|21355.58|21355.75|21355.75|21355.94|21355.94|21355.46|21355.46|0
1645201020000|2022-02-18 16:17:00|21355.77|21355.77|21355.86|21355.86|21356.11|21356.11|21355.76|21355.76|0
1645201030000|2022-02-18 16:17:10|21355.68|21355.68|21355.44|21355.44|21355.88|21355.88|21355.09|21355.09|0
1645201040000|2022-02-18 16:17:20|21355.39|21355.39|21355.93|21355.93|21355.93|21355.93|21355.01|21355.01|0
1645201050000|2022-02-18 16:17:30|21355.84|21355.84|21356.18|21356.18|21356.18|21356.18|21355.75|21355.75|0
1645201060000|2022-02-18 16:17:40|21356.38|21356.38|21357.57|21357.57|21357.57|21357.57|21356.38|21356.38|0
1645201070000|2022-02-18 16:17:50|21357.6|21357.6|21357.99|21357.99|21358.47|21358.47|21357.52|21357.52|0
1645201080000|2022-02-18 16:18:00|21358.05|21358.05|21359.18|21359.18|21359.18|21359.18|21358|21358|0
1645201090000|2022-02-18 16:18:10|21359.13|21359.13|21359.43|21359.43|21359.43|21359.43|21359.06|21359.06|0
1645201100000|2022-02-18 16:18:20|21359.17|21359.17|21359.98|21359.98|21359.98|21359.98|21359.11|21359.11|0
1645201110000|2022-02-18 16:18:30|21360.04|21360.04|21361.98|21361.98|21361.98|21361.98|21360.04|21360.04|0
1645201120000|2022-02-18 16:18:40|21362.12|21362.12|21361.5|21361.5|21362.25|21362.25|21361.5|21361.5|0
1645201130000|2022-02-18 16:18:50|21361.62|21361.62|21361.71|21361.71|21361.75|21361.75|21361.34|21361.34|0
1645201140000|2022-02-18 16:19:00|21361.91|21361.91|21362.37|21362.37|21362.42|21362.42|21361.69|21361.69|0
1645201150000|2022-02-18 16:19:10|21362.41|21362.41|21363.02|21363.02|21363.08|21363.08|21362.32|21362.32|0
1645201160000|2022-02-18 16:19:20|21362.96|21362.96|21363.19|21363.19|21363.2|21363.2|21362.36|21362.36|0
1645201170000|2022-02-18 16:19:30|21363.12|21363.12|21363.76|21363.76|21364.02|21364.02|21363.12|21363.12|0
1645201180000|2022-02-18 16:19:40|21363.78|21363.78|21364.92|21364.92|21365.05|21365.05|21363.78|21363.78|0
1645201190000|2022-02-18 16:19:50|21364.83|21364.83|21364.89|21364.89|21364.89|21364.89|21364.55|21364.55|0
1645201200000|2022-02-18 16:20:00|21364.95|21364.95|21364.52|21364.52|21364.95|21364.95|21364.52|21364.52|0
1645201210000|2022-02-18 16:20:10|21364.43|21364.43|21364.38|21364.38|21364.77|21364.77|21364.34|21364.34|0
1645201220000|2022-02-18 16:20:20|21364.45|21364.45|21364.93|21364.93|21365.11|21365.11|21364.45|21364.45|0
1645201230000|2022-02-18 16:20:30|21365.15|21365.15|21365.11|21365.11|21365.58|21365.58|21365.04|21365.04|0
1645201240000|2022-02-18 16:20:40|21365.14|21365.14|21365.09|21365.09|21365.55|21365.55|21364.93|21364.93|0
1645201250000|2022-02-18 16:20:50|21365.16|21365.16|21364.97|21364.97|21365.16|21365.16|21364.7|21364.7|0
1645201260000|2022-02-18 16:21:00|21364.84|21364.84|21364.9|21364.9|21365.14|21365.14|21364.62|21364.62|0
1645201270000|2022-02-18 16:21:10|21364.69|21364.69|21364.61|21364.61|21364.69|21364.69|21364.22|21364.22|0
1645201280000|2022-02-18 16:21:20|21364.69|21364.69|21364.11|21364.11|21364.9|21364.9|21364.1|21364.1|0
1645201290000|2022-02-18 16:21:30|21364.16|21364.16|21364.21|21364.21|21364.4|21364.4|21363.74|21363.74|0
1645201300000|2022-02-18 16:21:40|21364.19|21364.19|21364.15|21364.15|21364.19|21364.19|21363.97|21363.97|0
1645201310000|2022-02-18 16:21:50|21364.29|21364.29|21363.8|21363.8|21364.57|21364.57|21363.8|21363.8|0
1645201320000|2022-02-18 16:22:00|21364.25|21364.25|21363.56|21363.56|21364.25|21364.25|21363.56|21363.56|0
1645201330000|2022-02-18 16:22:10|21363.58|21363.58|21364.34|21364.34|21364.45|21364.45|21363.58|21363.58|0
1645201340000|2022-02-18 16:22:20|21364.23|21364.23|21365.4|21365.4|21365.62|21365.62|21364.23|21364.23|0
1645201350000|2022-02-18 16:22:30|21365.47|21365.47|21366.6|21366.6|21366.74|21366.74|21365.47|21365.47|0
1645201360000|2022-02-18 16:22:40|21366.81|21366.81|21366.66|21366.66|21366.81|21366.81|21366.19|21366.19|0
1645201370000|2022-02-18 16:22:50|21366.62|21366.62|21366.9|21366.9|21366.9|21366.9|21366.17|21366.17|0
1645201380000|2022-02-18 16:23:00|21367.11|21367.11|21367.45|21367.45|21367.67|21367.67|21366.85|21366.85|0
1645201390000|2022-02-18 16:23:10|21367.41|21367.41|21367.14|21367.14|21367.66|21367.66|21367.14|21367.14|0
1645201400000|2022-02-18 16:23:20|21367.11|21367.11|21367.47|21367.47|21367.62|21367.62|21367.11|21367.11|0
1645201410000|2022-02-18 16:23:30|21367.4|21367.4|21367.25|21367.25|21367.49|21367.49|21367.13|21367.13|0
1645201420000|2022-02-18 16:23:40|21367.19|21367.19|21367.07|21367.07|21367.21|21367.21|21366.98|21366.98|0
1645201430000|2022-02-18 16:23:50|21367.15|21367.15|21367.2|21367.2|21367.34|21367.34|21367.04|21367.04|0
1645201440000|2022-02-18 16:24:00|21367.42|21367.42|21367.26|21367.26|21367.69|21367.69|21366.78|21366.78|0
1645201450000|2022-02-18 16:24:10|21367.2|21367.2|21367.21|21367.21|21367.3|21367.3|21367.05|21367.05|0
1645201460000|2022-02-18 16:24:20|21367.32|21367.32|21367.17|21367.17|21367.68|21367.68|21367.17|21367.17|0
1645201470000|2022-02-18 16:24:30|21367.03|21367.03|21366.77|21366.77|21367.03|21367.03|21366.55|21366.55|0
1645201480000|2022-02-18 16:24:40|21366.74|21366.74|21366.66|21366.66|21366.82|21366.82|21366.54|21366.54|0
1645201490000|2022-02-18 16:24:50|21366.45|21366.45|21366.09|21366.09|21366.48|21366.48|21365.94|21365.94|0
1645201500000|2022-02-18 16:25:00|21365.99|21365.99|21365.79|21365.79|21365.99|21365.99|21365.41|21365.41|0
1645201510000|2022-02-18 16:25:10|21365.9|21365.9|21365.54|21365.54|21365.9|21365.9|21365.47|21365.47|0
1645201520000|2022-02-18 16:25:20|21365.6|21365.6|21365.81|21365.81|21366.15|21366.15|21365.58|21365.58|0
1645201530000|2022-02-18 16:25:30|21365.84|21365.84|21366.33|21366.33|21366.91|21366.91|21365.74|21365.74|0
1645201540000|2022-02-18 16:25:40|21366.37|21366.37|21366.23|21366.23|21366.4|21366.4|21366.16|21366.16|0
1645201550000|2022-02-18 16:25:50|21366.28|21366.28|21366.31|21366.31|21366.62|21366.62|21366.02|21366.02|0
1645201560000|2022-02-18 16:26:00|21366.22|21366.22|21366|21366|21366.4|21366.4|21365.9|21365.9|0
1645201570000|2022-02-18 16:26:10|21366.04|21366.04|21365.52|21365.52|21366.26|21366.26|21365.46|21365.46|0
1645201580000|2022-02-18 16:26:20|21365.38|21365.38|21365.15|21365.15|21365.38|21365.38|21365|21365|0
1645201590000|2022-02-18 16:26:30|21365.09|21365.09|21364.5|21364.5|21365.1|21365.1|21364.5|21364.5|0
1645201600000|2022-02-18 16:26:40|21364.61|21364.61|21364.58|21364.58|21364.84|21364.84|21364.48|21364.48|0
1645201610000|2022-02-18 16:26:50|21364.74|21364.74|21365.62|21365.62|21365.7|21365.7|21364.7|21364.7|0
1645201620000|2022-02-18 16:27:00|21365.57|21365.57|21365.91|21365.91|21365.91|21365.91|21365.32|21365.32|0
1645201630000|2022-02-18 16:27:10|21366.11|21366.11|21366.36|21366.36|21366.48|21366.48|21366.11|21366.11|0
1645201640000|2022-02-18 16:27:20|21366.37|21366.37|21367.23|21367.23|21367.23|21367.23|21366.37|21366.37|0
1645201650000|2022-02-18 16:27:30|21367.39|21367.39|21367.76|21367.76|21367.76|21367.76|21367.39|21367.39|0
1645201660000|2022-02-18 16:27:40|21367.7|21367.7|21367.95|21367.95|21367.95|21367.95|21367.3|21367.3|0
1645201670000|2022-02-18 16:27:50|21368.01|21368.01|21368.29|21368.29|21368.29|21368.29|21367.95|21367.95|0
1645201680000|2022-02-18 16:28:00|21368.34|21368.34|21367.19|21367.19|21368.34|21368.34|21367.19|21367.19|0
1645201690000|2022-02-18 16:28:10|21367.23|21367.23|21366.9|21366.9|21367.54|21367.54|21366.87|21366.87|0
1645201700000|2022-02-18 16:28:20|21366.8|21366.8|21366.15|21366.15|21366.8|21366.8|21365.95|21365.95|0
1645201710000|2022-02-18 16:28:30|21366.12|21366.12|21366.33|21366.33|21366.51|21366.51|21366.02|21366.02|0
1645201720000|2022-02-18 16:28:40|21366.41|21366.41|21365.81|21365.81|21366.69|21366.69|21365.7|21365.7|0
1645201730000|2022-02-18 16:28:50|21365.88|21365.88|21363.9|21363.9|21365.88|21365.88|21363.9|21363.9|0
1645201740000|2022-02-18 16:29:00|21363.57|21363.57|21363.14|21363.14|21363.87|21363.87|21363.14|21363.14|0
1645201750000|2022-02-18 16:29:10|21363.12|21363.12|21363.09|21363.09|21363.35|21363.35|21362.67|21362.67|0
1645201760000|2022-02-18 16:29:20|21362.99|21362.99|21362.41|21362.41|21363.16|21363.16|21362.41|21362.41|0
1645201770000|2022-02-18 16:29:30|21362.35|21362.35|21358.85|21358.85|21362.38|21362.38|21358.8|21358.8|0
1645201780000|2022-02-18 16:29:40|21358.67|21358.67|21357.97|21357.97|21360.43|21360.43|21357.97|21357.97|0
1645201790000|2022-02-18 16:29:50|21357.58|21357.58|21355.41|21355.41|21357.6|21357.6|21355.26|21355.26|0
1645431300000|2022-02-21 08:15:00|21440.63|21440.63|21440.68|21440.68|21441.19|21441.19|21439.98|21439.98|0
1645431310000|2022-02-21 08:15:10|21440.61|21440.61|21440.14|21440.14|21440.65|21440.65|21440.05|21440.05|0
1645431320000|2022-02-21 08:15:20|21440.32|21440.32|21440.39|21440.39|21440.86|21440.86|21440.11|21440.11|0
1645431330000|2022-02-21 08:15:30|21440.41|21440.41|21441.05|21441.05|21441.05|21441.05|21439.85|21439.85|0
1645431340000|2022-02-21 08:15:40|21441.48|21441.48|21441.62|21441.62|21441.85|21441.85|21441.48|21441.48|0
1645431350000|2022-02-21 08:15:50|21442.07|21442.07|21442.17|21442.17|21442.37|21442.37|21442.04|21442.04|0
1645431360000|2022-02-21 08:16:00|21442.49|21442.49|21440|21440|21442.49|21442.49|21439.88|21439.88|0
1645431370000|2022-02-21 08:16:10|21439.86|21439.86|21437.62|21437.62|21439.86|21439.86|21437.62|21437.62|0
1645431380000|2022-02-21 08:16:20|21436.84|21436.84|21436.11|21436.11|21437.05|21437.05|21435.84|21435.84|0
1645431390000|2022-02-21 08:16:30|21436.22|21436.22|21436|21436|21436.32|21436.32|21435.8|21435.8|0
1645431400000|2022-02-21 08:16:40|21436.03|21436.03|21435.77|21435.77|21436.19|21436.19|21435.51|21435.51|0
1645431410000|2022-02-21 08:16:50|21435.71|21435.71|21436.53|21436.53|21436.79|21436.79|21435.67|21435.67|0
1645431420000|2022-02-21 08:17:00|21436.79|21436.79|21438.12|21438.12|21438.37|21438.37|21436.79|21436.79|0
1645431430000|2022-02-21 08:17:10|21438.22|21438.22|21438.12|21438.12|21438.52|21438.52|21438.06|21438.06|0
1645431440000|2022-02-21 08:17:20|21438.01|21438.01|21437.02|21437.02|21438.06|21438.06|21437.02|21437.02|0
1645431450000|2022-02-21 08:17:30|21436.88|21436.88|21437.53|21437.53|21437.53|21437.53|21436.88|21436.88|0
1645431460000|2022-02-21 08:17:40|21437.64|21437.64|21437.35|21437.35|21437.66|21437.66|21437.22|21437.22|0
1645431470000|2022-02-21 08:17:50|21437.32|21437.32|21436.73|21436.73|21437.32|21437.32|21436.65|21436.65|0
1645431480000|2022-02-21 08:18:00|21436.37|21436.37|21437.25|21437.25|21437.33|21437.33|21436.09|21436.09|0
1645431490000|2022-02-21 08:18:10|21437.39|21437.39|21437.6|21437.6|21437.68|21437.68|21437.3|21437.3|0
1645431500000|2022-02-21 08:18:20|21437.67|21437.67|21438.64|21438.64|21438.86|21438.86|21437.67|21437.67|0
1645431510000|2022-02-21 08:18:30|21439.27|21439.27|21439.34|21439.34|21439.84|21439.84|21439.26|21439.26|0
1645431520000|2022-02-21 08:18:40|21439.41|21439.41|21439.66|21439.66|21439.69|21439.69|21438.93|21438.93|0
1645431530000|2022-02-21 08:18:50|21439.74|21439.74|21440.09|21440.09|21440.17|21440.17|21439.74|21439.74|0
1645431540000|2022-02-21 08:19:00|21440.3|21440.3|21440.5|21440.5|21440.73|21440.73|21440.27|21440.27|0
1645431550000|2022-02-21 08:19:10|21440.59|21440.59|21441.19|21441.19|21441.19|21441.19|21440.57|21440.57|0
1645431560000|2022-02-21 08:19:20|21441.05|21441.05|21439.05|21439.05|21441.05|21441.05|21439.05|21439.05|0
1645431570000|2022-02-21 08:19:30|21438.45|21438.45|21437.91|21437.91|21438.48|21438.48|21437.91|21437.91|0
1645431580000|2022-02-21 08:19:40|21437.79|21437.79|21436.93|21436.93|21437.79|21437.79|21436.64|21436.64|0
1645431590000|2022-02-21 08:19:50|21437|21437|21435.18|21435.18|21437|21437|21435.18|21435.18|0
1645431600000|2022-02-21 08:20:00|21434.77|21434.77|21434.22|21434.22|21435.29|21435.29|21434.22|21434.22|0
1645431610000|2022-02-21 08:20:10|21434.27|21434.27|21434.52|21434.52|21434.73|21434.73|21433.64|21433.64|0
1645431620000|2022-02-21 08:20:20|21434.41|21434.41|21434.35|21434.35|21434.41|21434.41|21433.75|21433.75|0
1645431630000|2022-02-21 08:20:30|21434.42|21434.42|21434.86|21434.86|21434.86|21434.86|21434.15|21434.15|0
1645431640000|2022-02-21 08:20:40|21434.92|21434.92|21434.55|21434.55|21435.24|21435.24|21434.55|21434.55|0
1645431650000|2022-02-21 08:20:50|21434.88|21434.88|21434.36|21434.36|21434.88|21434.88|21433.8|21433.8|0
1645431660000|2022-02-21 08:21:00|21434.28|21434.28|21432.79|21432.79|21435.08|21435.08|21432.79|21432.79|0
1645431670000|2022-02-21 08:21:10|21432.62|21432.62|21431.02|21431.02|21432.62|21432.62|21431.02|21431.02|0
1645431680000|2022-02-21 08:21:20|21431.09|21431.09|21429.76|21429.76|21431.23|21431.23|21429.74|21429.74|0
1645431690000|2022-02-21 08:21:30|21429.52|21429.52|21429.52|21429.52|21429.64|21429.64|21429.52|21429.52|0
1645431700000|2022-02-21 08:21:40|21429.63|21429.63|21429.1|21429.1|21429.63|21429.63|21429.1|21429.1|0
1645431710000|2022-02-21 08:21:50|21429.21|21429.21|21428.93|21428.93|21429.21|21429.21|21428.93|21428.93|0
1645431720000|2022-02-21 08:22:00|21428.89|21428.89|21428.52|21428.52|21428.92|21428.92|21428.47|21428.47|0
1645431730000|2022-02-21 08:22:10|21428.61|21428.61|21427.73|21427.73|21428.61|21428.61|21427.73|21427.73|0
1645431740000|2022-02-21 08:22:20|21427.84|21427.84|21426.9|21426.9|21427.84|21427.84|21426.9|21426.9|0
1645431750000|2022-02-21 08:22:30|21426.93|21426.93|21426.77|21426.77|21427.06|21427.06|21426.77|21426.77|0
1645431760000|2022-02-21 08:22:40|21426.69|21426.69|21426.71|21426.71|21427.21|21427.21|21426.44|21426.44|0
1645431770000|2022-02-21 08:22:50|21426.85|21426.85|21428.16|21428.16|21428.51|21428.51|21426.77|21426.77|0
1645431780000|2022-02-21 08:23:00|21428.26|21428.26|21429.34|21429.34|21429.58|21429.58|21428.19|21428.19|0
1645431790000|2022-02-21 08:23:10|21429.5|21429.5|21429.55|21429.55|21430.1|21430.1|21429.5|21429.5|0
1645431800000|2022-02-21 08:23:20|21429.76|21429.76|21429.87|21429.87|21430.06|21430.06|21429.69|21429.69|0
1645431810000|2022-02-21 08:23:30|21430.09|21430.09|21431.01|21431.01|21431.01|21431.01|21430.09|21430.09|0
1645431820000|2022-02-21 08:23:40|21430.83|21430.83|21430.66|21430.66|21430.83|21430.83|21430.48|21430.48|0
1645431830000|2022-02-21 08:23:50|21430.76|21430.76|21430.69|21430.69|21430.76|21430.76|21430.65|21430.65|0
1645431840000|2022-02-21 08:24:00|21430.78|21430.78|21426.19|21426.19|21430.78|21430.78|21426.19|21426.19|0
1645431850000|2022-02-21 08:24:10|21425.74|21425.74|21424.66|21424.66|21426.11|21426.11|21424.66|21424.66|0
1645431860000|2022-02-21 08:24:20|21424.87|21424.87|21424.58|21424.58|21424.87|21424.87|21424.08|21424.08|0
1645431870000|2022-02-21 08:24:30|21424.6|21424.6|21423.99|21423.99|21424.6|21424.6|21423.88|21423.88|0
1645431880000|2022-02-21 08:24:40|21424.2|21424.2|21423.95|21423.95|21424.46|21424.46|21423.95|21423.95|0
1645431890000|2022-02-21 08:24:50|21423.7|21423.7|21422.83|21422.83|21423.7|21423.7|21422.83|21422.83|0
1645431900000|2022-02-21 08:25:00|21422.5|21422.5|21423.14|21423.14|21423.55|21423.55|21422.5|21422.5|0
1645431910000|2022-02-21 08:25:10|21423.05|21423.05|21421.89|21421.89|21423.05|21423.05|21421.85|21421.85|0
1645431920000|2022-02-21 08:25:20|21421.98|21421.98|21422.13|21422.13|21422.22|21422.22|21421.7|21421.7|0
1645431930000|2022-02-21 08:25:30|21422.07|21422.07|21421.91|21421.91|21422.07|21422.07|21421.84|21421.84|0
1645431940000|2022-02-21 08:25:40|21421.73|21421.73|21422.61|21422.61|21422.75|21422.75|21421.66|21421.66|0
1645431950000|2022-02-21 08:25:50|21422.74|21422.74|21422.15|21422.15|21422.74|21422.74|21422|21422|0
1645431960000|2022-02-21 08:26:00|21422.24|21422.24|21422.26|21422.26|21422.69|21422.69|21422.21|21422.21|0
1645431970000|2022-02-21 08:26:10|21422.14|21422.14|21423.14|21423.14|21423.14|21423.14|21422.14|21422.14|0
1645431980000|2022-02-21 08:26:20|21423.06|21423.06|21422.96|21422.96|21423.07|21423.07|21422.94|21422.94|0
1645431990000|2022-02-21 08:26:30|21423.16|21423.16|21423.08|21423.08|21423.16|21423.16|21423.08|21423.08|0
1645432000000|2022-02-21 08:26:40|21422.74|21422.74|21423.59|21423.59|21423.59|21423.59|21422.74|21422.74|0
1645432010000|2022-02-21 08:26:50|21423.74|21423.74|21424.19|21424.19|21424.25|21424.25|21423.54|21423.54|0
1645432020000|2022-02-21 08:27:00|21424.29|21424.29|21425.33|21425.33|21425.42|21425.42|21424.29|21424.29|0
1645432030000|2022-02-21 08:27:10|21425.31|21425.31|21425.41|21425.41|21425.63|21425.63|21425.05|21425.05|0
1645432040000|2022-02-21 08:27:20|21425.29|21425.29|21425.02|21425.02|21425.6|21425.6|21425.02|21425.02|0
1645432050000|2022-02-21 08:27:30|21424.96|21424.96|21424.69|21424.69|21424.96|21424.96|21424.06|21424.06|0
1645432060000|2022-02-21 08:27:40|21424.77|21424.77|21425.44|21425.44|21425.44|21425.44|21424.77|21424.77|0
1645432070000|2022-02-21 08:27:50|21425.55|21425.55|21424.9|21424.9|21425.55|21425.55|21424.82|21424.82|0
1645432080000|2022-02-21 08:28:00|21424.98|21424.98|21424.31|21424.31|21425.5|21425.5|21424.15|21424.15|0
1645432090000|2022-02-21 08:28:10|21424.4|21424.4|21425.19|21425.19|21425.19|21425.19|21424.4|21424.4|0
1645432100000|2022-02-21 08:28:20|21425.26|21425.26|21425.67|21425.67|21425.81|21425.81|21425.26|21425.26|0
1645432110000|2022-02-21 08:28:30|21425.64|21425.64|21425.49|21425.49|21425.8|21425.8|21425.14|21425.14|0
1645432120000|2022-02-21 08:28:40|21425.28|21425.28|21425.3|21425.3|21425.36|21425.36|21425.25|21425.25|0
1645432130000|2022-02-21 08:28:50|21424.93|21424.93|21424.17|21424.17|21425|21425|21424.13|21424.13|0
1645432140000|2022-02-21 08:29:00|21424.11|21424.11|21424.59|21424.59|21424.69|21424.69|21424.02|21424.02|0
1645432150000|2022-02-21 08:29:10|21424.73|21424.73|21423.93|21423.93|21424.73|21424.73|21423.85|21423.85|0
1645432160000|2022-02-21 08:29:20|21423.85|21423.85|21423.92|21423.92|21424.03|21424.03|21423.85|21423.85|0
1645432170000|2022-02-21 08:29:30|21424.2|21424.2|21422.1|21422.1|21424.2|21424.2|21422.1|21422.1|0
1645432180000|2022-02-21 08:29:40|21422.04|21422.04|21422.78|21422.78|21422.97|21422.97|21421.81|21421.81|0
1645432190000|2022-02-21 08:29:50|21422.68|21422.68|21424.53|21424.53|21425.08|21425.08|21422.68|21422.68|0
1645432200000|2022-02-21 08:30:00|21424.49|21424.49|21424.77|21424.77|21424.77|21424.77|21424.07|21424.07|0
1645432210000|2022-02-21 08:30:10|21424.96|21424.96|21424.27|21424.27|21424.96|21424.96|21424.08|21424.08|0
1645432220000|2022-02-21 08:30:20|21424.32|21424.32|21424.92|21424.92|21424.99|21424.99|21424.32|21424.32|0
1645432230000|2022-02-21 08:30:30|21424.85|21424.85|21424.54|21424.54|21424.92|21424.92|21424.54|21424.54|0
1645432240000|2022-02-21 08:30:40|21424.69|21424.69|21425.3|21425.3|21425.51|21425.51|21424.35|21424.35|0
1645432250000|2022-02-21 08:30:50|21425.22|21425.22|21425.45|21425.45|21425.55|21425.55|21424.98|21424.98|0
1645432260000|2022-02-21 08:31:00|21425.6|21425.6|21424.89|21424.89|21425.93|21425.93|21424.89|21424.89|0
1645432270000|2022-02-21 08:31:10|21425.15|21425.15|21424.36|21424.36|21425.15|21425.15|21424.36|21424.36|0
1645432280000|2022-02-21 08:31:20|21424.31|21424.31|21424.32|21424.32|21424.38|21424.38|21424.2|21424.2|0
1645432290000|2022-02-21 08:31:30|21424.41|21424.41|21424|21424|21424.63|21424.63|21423.93|21423.93|0
1645432300000|2022-02-21 08:31:40|21424.07|21424.07|21424.18|21424.18|21424.18|21424.18|21423.74|21423.74|0
1645432310000|2022-02-21 08:31:50|21424.31|21424.31|21424.19|21424.19|21424.5|21424.5|21424.02|21424.02|0
1645432320000|2022-02-21 08:32:00|21424.44|21424.44|21424.73|21424.73|21424.78|21424.78|21424.44|21424.44|0
1645432330000|2022-02-21 08:32:10|21424.78|21424.78|21426.57|21426.57|21426.57|21426.57|21424.71|21424.71|0
1645432340000|2022-02-21 08:32:20|21426.64|21426.64|21431.7|21431.7|21431.7|21431.7|21426.64|21426.64|0
1645432350000|2022-02-21 08:32:30|21431.83|21431.83|21432.86|21432.86|21432.86|21432.86|21431.83|21431.83|0
1645432360000|2022-02-21 08:32:40|21432.92|21432.92|21433.41|21433.41|21433.77|21433.77|21432.87|21432.87|0
1645432370000|2022-02-21 08:32:50|21433.26|21433.26|21433.42|21433.42|21433.52|21433.52|21433.15|21433.15|0
1645432380000|2022-02-21 08:33:00|21433.4|21433.4|21433.33|21433.33|21433.54|21433.54|21433.06|21433.06|0
1645432390000|2022-02-21 08:33:10|21433.28|21433.28|21433.49|21433.49|21433.75|21433.75|21433.28|21433.28|0
1645432400000|2022-02-21 08:33:20|21433.39|21433.39|21433.65|21433.65|21433.71|21433.71|21433.39|21433.39|0
1645432410000|2022-02-21 08:33:30|21434.09|21434.09|21432.81|21432.81|21434.09|21434.09|21432.81|21432.81|0
1645432420000|2022-02-21 08:33:40|21432.89|21432.89|21433.42|21433.42|21433.42|21433.42|21432.85|21432.85|0
1645432430000|2022-02-21 08:33:50|21433.57|21433.57|21433.66|21433.66|21433.66|21433.66|21433.38|21433.38|0
1645432440000|2022-02-21 08:34:00|21433.71|21433.71|21431.56|21431.56|21433.71|21433.71|21431.56|21431.56|0
1645432460000|2022-02-21 08:34:20|21431.35|21431.35|21431.39|21431.39|21431.82|21431.82|21431.17|21431.17|0
1645432470000|2022-02-21 08:34:30|21431.44|21431.44|21431.66|21431.66|21431.66|21431.66|21431.36|21431.36|0
1645432480000|2022-02-21 08:34:40|21431.72|21431.72|21432.37|21432.37|21432.57|21432.57|21431.72|21431.72|0
1645432490000|2022-02-21 08:34:50|21432.28|21432.28|21432.39|21432.39|21432.6|21432.6|21432.28|21432.28|0
1645432500000|2022-02-21 08:35:00|21432.32|21432.32|21415.64|21415.64|21432.32|21432.32|21415.64|21415.64|0
1645432510000|2022-02-21 08:35:10|21415.46|21415.46|21404.45|21404.45|21415.46|21415.46|21404.38|21404.38|0
1645432520000|2022-02-21 08:35:20|21404.34|21404.34|21400.05|21400.05|21404.34|21404.34|21400.05|21400.05|0
1645432530000|2022-02-21 08:35:30|21400.11|21400.11|21398.91|21398.91|21400.18|21400.18|21398.84|21398.84|0
1645432540000|2022-02-21 08:35:40|21398.85|21398.85|21398.51|21398.51|21398.85|21398.85|21398.32|21398.32|0
1645432550000|2022-02-21 08:35:50|21398.6|21398.6|21398.81|21398.81|21398.85|21398.85|21398.43|21398.43|0
1645432560000|2022-02-21 08:36:00|21398.56|21398.56|21395.63|21395.63|21398.56|21398.56|21395.63|21395.63|0
1645432570000|2022-02-21 08:36:10|21395.34|21395.34|21394.83|21394.83|21395.34|21395.34|21394.32|21394.32|0
1645432580000|2022-02-21 08:36:20|21395.39|21395.39|21393.12|21393.12|21395.46|21395.46|21393.05|21393.05|0
1645432590000|2022-02-21 08:36:30|21393.26|21393.26|21393.38|21393.38|21393.43|21393.43|21392.98|21392.98|0
1645432600000|2022-02-21 08:36:40|21393.46|21393.46|21392.76|21392.76|21393.46|21393.46|21392.5|21392.5|0
1645432610000|2022-02-21 08:36:50|21392.64|21392.64|21389.05|21389.05|21392.64|21392.64|21389.05|21389.05|0
1645432620000|2022-02-21 08:37:00|21388.85|21388.85|21385.13|21385.13|21388.85|21388.85|21385.13|21385.13|0
1645432630000|2022-02-21 08:37:10|21385.06|21385.06|21381.73|21381.73|21385.06|21385.06|21381.73|21381.73|0
1645432640000|2022-02-21 08:37:20|21381.28|21381.28|21379.41|21379.41|21381.28|21381.28|21379.28|21379.28|0
1645432650000|2022-02-21 08:37:30|21379.63|21379.63|21380.62|21380.62|21380.96|21380.96|21379.39|21379.39|0
1645432660000|2022-02-21 08:37:40|21380.67|21380.67|21380|21380|21380.67|21380.67|21379.64|21379.64|0
1645432670000|2022-02-21 08:37:50|21380.15|21380.15|21380.92|21380.92|21380.96|21380.96|21379.73|21379.73|0
1645432680000|2022-02-21 08:38:00|21381.02|21381.02|21383.85|21383.85|21383.88|21383.88|21380.96|21380.96|0
1645432690000|2022-02-21 08:38:10|21383.69|21383.69|21386.48|21386.48|21386.48|21386.48|21383.66|21383.66|0
1645432700000|2022-02-21 08:38:20|21386.89|21386.89|21395.31|21395.31|21395.31|21395.31|21386.89|21386.89|0
1645432710000|2022-02-21 08:38:30|21395.39|21395.39|21397.84|21397.84|21397.91|21397.91|21395.39|21395.39|0
1645432720000|2022-02-21 08:38:40|21397.79|21397.79|21400.21|21400.21|21400.21|21400.21|21397.79|21397.79|0
1645432730000|2022-02-21 08:38:50|21400.24|21400.24|21400.51|21400.51|21400.57|21400.57|21400.17|21400.17|0
1645432740000|2022-02-21 08:39:00|21400.68|21400.68|21402.53|21402.53|21403.4|21403.4|21400.68|21400.68|0
1645432750000|2022-02-21 08:39:10|21402.42|21402.42|21402.53|21402.53|21402.53|21402.53|21402.07|21402.07|0
1645432760000|2022-02-21 08:39:20|21402.56|21402.56|21402.66|21402.66|21402.75|21402.75|21402.46|21402.46|0
1645432770000|2022-02-21 08:39:30|21402.71|21402.71|21402.49|21402.49|21403|21403|21402.48|21402.48|0
1645432780000|2022-02-21 08:39:40|21402.43|21402.43|21402.8|21402.8|21402.85|21402.85|21402.05|21402.05|0
1645432790000|2022-02-21 08:39:50|21402.76|21402.76|21403.19|21403.19|21403.19|21403.19|21402.69|21402.69|0
1645432800000|2022-02-21 08:40:00|21403.33|21403.33|21404.01|21404.01|21404.34|21404.34|21403.33|21403.33|0
1645432810000|2022-02-21 08:40:10|21404.12|21404.12|21404.96|21404.96|21404.96|21404.96|21403.85|21403.85|0
1645432820000|2022-02-21 08:40:20|21405.1|21405.1|21404.89|21404.89|21405.14|21405.14|21404.89|21404.89|0
1645432830000|2022-02-21 08:40:30|21404.96|21404.96|21405.17|21405.17|21405.17|21405.17|21404.95|21404.95|0
1645432840000|2022-02-21 08:40:40|21405.71|21405.71|21406.24|21406.24|21406.24|21406.24|21405.67|21405.67|0
1645432850000|2022-02-21 08:40:50|21406.11|21406.11|21405.03|21405.03|21406.17|21406.17|21405.03|21405.03|0
1645432860000|2022-02-21 08:41:00|21404.99|21404.99|21406.02|21406.02|21406.02|21406.02|21404.99|21404.99|0
1645432870000|2022-02-21 08:41:10|21405.92|21405.92|21406.21|21406.21|21406.21|21406.21|21405.92|21405.92|0
1645432880000|2022-02-21 08:41:20|21406.27|21406.27|21406.99|21406.99|21406.99|21406.99|21406.15|21406.15|0
1645432890000|2022-02-21 08:41:30|21406.95|21406.95|21406.4|21406.4|21407.11|21407.11|21406.14|21406.14|0
1645432900000|2022-02-21 08:41:40|21406.35|21406.35|21405.94|21405.94|21406.56|21406.56|21405.83|21405.83|0
1645432910000|2022-02-21 08:41:50|21406.09|21406.09|21409.07|21409.07|21409.07|21409.07|21405.99|21405.99|0
1645432920000|2022-02-21 08:42:00|21409.03|21409.03|21408.61|21408.61|21409.33|21409.33|21408.54|21408.54|0
1645432930000|2022-02-21 08:42:10|21408.55|21408.55|21408.44|21408.44|21408.55|21408.55|21408.26|21408.26|0
1645432940000|2022-02-21 08:42:20|21408.37|21408.37|21408.42|21408.42|21408.66|21408.66|21408.35|21408.35|0
1645432950000|2022-02-21 08:42:30|21408.35|21408.35|21408.37|21408.37|21408.66|21408.66|21408.3|21408.3|0
1645432960000|2022-02-21 08:42:40|21408.25|21408.25|21407.93|21407.93|21408.25|21408.25|21407.62|21407.62|0
1645432970000|2022-02-21 08:42:50|21407.95|21407.95|21407.23|21407.23|21408.19|21408.19|21407.14|21407.14|0
1645432980000|2022-02-21 08:43:00|21407.3|21407.3|21407.65|21407.65|21407.65|21407.65|21407.14|21407.14|0
1645432990000|2022-02-21 08:43:10|21407.58|21407.58|21407.77|21407.77|21407.87|21407.87|21407.5|21407.5|0
1645433000000|2022-02-21 08:43:20|21407.84|21407.84|21408.2|21408.2|21408.37|21408.37|21407.84|21407.84|0
1645433010000|2022-02-21 08:43:30|21407.85|21407.85|21407.52|21407.52|21407.85|21407.85|21407.52|21407.52|0
1645433020000|2022-02-21 08:43:40|21407.66|21407.66|21406.88|21406.88|21407.66|21407.66|21406.88|21406.88|0
1645433030000|2022-02-21 08:43:50|21406.59|21406.59|21406.67|21406.67|21406.67|21406.67|21406.37|21406.37|0
1645433040000|2022-02-21 08:44:00|21406.6|21406.6|21406.77|21406.77|21406.77|21406.77|21405.83|21405.83|0
1645433050000|2022-02-21 08:44:10|21406.73|21406.73|21406.41|21406.41|21406.79|21406.79|21406.41|21406.41|0
1645433060000|2022-02-21 08:44:20|21406.23|21406.23|21406.4|21406.4|21406.79|21406.79|21405.73|21405.73|0
1645433070000|2022-02-21 08:44:30|21406.33|21406.33|21406.4|21406.4|21406.54|21406.54|21406.2|21406.2|0
1645433080000|2022-02-21 08:44:40|21406.26|21406.26|21405.78|21405.78|21406.4|21406.4|21405.78|21405.78|0
1645433090000|2022-02-21 08:44:50|21405.87|21405.87|21406.1|21406.1|21406.17|21406.17|21405.73|21405.73|0
1645433100000|2022-02-21 08:45:00|21405.78|21405.78|21405.43|21405.43|21405.87|21405.87|21405.39|21405.39|0
1645433110000|2022-02-21 08:45:10|21405.33|21405.33|21406.05|21406.05|21406.28|21406.28|21405.33|21405.33|0
1645433120000|2022-02-21 08:45:20|21406.09|21406.09|21405.63|21405.63|21406.09|21406.09|21405.48|21405.48|0
1645433130000|2022-02-21 08:45:30|21405.6|21405.6|21407.34|21407.34|21407.35|21407.35|21405.6|21405.6|0
1645433140000|2022-02-21 08:45:40|21407.41|21407.41|21407.31|21407.31|21408.12|21408.12|21407.31|21407.31|0
1645433150000|2022-02-21 08:45:50|21407.24|21407.24|21406.71|21406.71|21407.31|21407.31|21406.71|21406.71|0
1645433160000|2022-02-21 08:46:00|21407.12|21407.12|21407.93|21407.93|21407.93|21407.93|21407.12|21407.12|0
1645433170000|2022-02-21 08:46:10|21408.01|21408.01|21407.38|21407.38|21408.08|21408.08|21407.38|21407.38|0
1645433180000|2022-02-21 08:46:20|21407.31|21407.31|21407.42|21407.42|21407.42|21407.42|21407.29|21407.29|0
1645433190000|2022-02-21 08:46:30|21407.49|21407.49|21407.11|21407.11|21407.68|21407.68|21407.11|21407.11|0
1645433200000|2022-02-21 08:46:40|21407.05|21407.05|21407.01|21407.01|21407.05|21407.05|21406.83|21406.83|0
1645433210000|2022-02-21 08:46:50|21407.06|21407.06|21407.16|21407.16|21407.16|21407.16|21407.06|21407.06|0
1645433220000|2022-02-21 08:47:00|21407.03|21407.03|21407.71|21407.71|21408.02|21408.02|21406.87|21406.87|0
1645433230000|2022-02-21 08:47:10|21407.83|21407.83|21408.2|21408.2|21408.2|21408.2|21407.83|21407.83|0
1645433240000|2022-02-21 08:47:20|21408.42|21408.42|21408.51|21408.51|21408.59|21408.59|21408.42|21408.42|0
1645433250000|2022-02-21 08:47:30|21408.63|21408.63|21408.58|21408.58|21408.76|21408.76|21408.58|21408.58|0
1645433260000|2022-02-21 08:47:40|21408.64|21408.64|21408.91|21408.91|21408.91|21408.91|21408.49|21408.49|0
1645433270000|2022-02-21 08:47:50|21409.18|21409.18|21408.74|21408.74|21409.18|21409.18|21408.74|21408.74|0
1645433280000|2022-02-21 08:48:00|21408.62|21408.62|21409.25|21409.25|21409.38|21409.38|21408.62|21408.62|0
1645433290000|2022-02-21 08:48:10|21409.29|21409.29|21408.95|21408.95|21409.29|21409.29|21408.61|21408.61|0
1645433300000|2022-02-21 08:48:20|21408.84|21408.84|21409.28|21409.28|21409.28|21409.28|21408.84|21408.84|0
1645433310000|2022-02-21 08:48:30|21409.14|21409.14|21408.81|21408.81|21409.14|21409.14|21408.81|21408.81|0
1645433320000|2022-02-21 08:48:40|21408.7|21408.7|21408.67|21408.67|21408.7|21408.7|21408.46|21408.46|0
1645433330000|2022-02-21 08:48:50|21408.75|21408.75|21409.33|21409.33|21409.33|21409.33|21408.75|21408.75|0
1645433340000|2022-02-21 08:49:00|21409.27|21409.27|21408.74|21408.74|21409.66|21409.66|21408.74|21408.74|0
1645433350000|2022-02-21 08:49:10|21408.67|21408.67|21408.4|21408.4|21408.77|21408.77|21408.33|21408.33|0
1645433360000|2022-02-21 08:49:20|21408.2|21408.2|21408.62|21408.62|21408.62|21408.62|21408.02|21408.02|0
1645433370000|2022-02-21 08:49:30|21408.56|21408.56|21408.45|21408.45|21409.04|21409.04|21408.45|21408.45|0
1645433380000|2022-02-21 08:49:40|21408.38|21408.38|21408.2|21408.2|21408.83|21408.83|21408.06|21408.06|0
1645433390000|2022-02-21 08:49:50|21408.29|21408.29|21408.25|21408.25|21408.41|21408.41|21408.09|21408.09|0
1645433400000|2022-02-21 08:50:00|21408.17|21408.17|21409.14|21409.14|21409.14|21409.14|21408.17|21408.17|0
1645433410000|2022-02-21 08:50:10|21409.09|21409.09|21409.65|21409.65|21409.65|21409.65|21409.09|21409.09|0
1645433420000|2022-02-21 08:50:20|21409.71|21409.71|21409.99|21409.99|21410.13|21410.13|21409.71|21409.71|0
1645433430000|2022-02-21 08:50:30|21410.08|21410.08|21409.99|21409.99|21410.14|21410.14|21409.85|21409.85|0
1645433440000|2022-02-21 08:50:40|21410.19|21410.19|21410.8|21410.8|21411|21411|21410.19|21410.19|0
1645433450000|2022-02-21 08:50:50|21410.87|21410.87|21411.13|21411.13|21411.27|21411.27|21410.81|21410.81|0
1645433460000|2022-02-21 08:51:00|21411.27|21411.27|21410.3|21410.3|21411.27|21411.27|21410.3|21410.3|0
1645433470000|2022-02-21 08:51:10|21410.2|21410.2|21410.24|21410.24|21410.31|21410.31|21410.07|21410.07|0
1645433480000|2022-02-21 08:51:20|21410.2|21410.2|21408.92|21408.92|21410.2|21410.2|21408.92|21408.92|0
1645433490000|2022-02-21 08:51:30|21408.13|21408.13|21408.06|21408.06|21408.55|21408.55|21408.04|21408.04|0
1645433500000|2022-02-21 08:51:40|21407.93|21407.93|21407.97|21407.97|21408.02|21408.02|21407.65|21407.65|0
1645433510000|2022-02-21 08:51:50|21407.72|21407.72|21408.21|21408.21|21408.21|21408.21|21407.72|21407.72|0
1645433520000|2022-02-21 08:52:00|21408.27|21408.27|21408.11|21408.11|21408.37|21408.37|21408.11|21408.11|0
1645433530000|2022-02-21 08:52:10|21407.99|21407.99|21407.84|21407.84|21407.99|21407.99|21407.78|21407.78|0
1645433540000|2022-02-21 08:52:20|21407.76|21407.76|21408|21408|21408.09|21408.09|21407.63|21407.63|0
1645433550000|2022-02-21 08:52:30|21408.11|21408.11|21407.94|21407.94|21408.11|21408.11|21407.88|21407.88|0
1645433560000|2022-02-21 08:52:40|21407.99|21407.99|21408.41|21408.41|21408.48|21408.48|21407.94|21407.94|0
1645433570000|2022-02-21 08:52:50|21408.5|21408.5|21408.16|21408.16|21408.5|21408.5|21408.16|21408.16|0
1645433580000|2022-02-21 08:53:00|21408.11|21408.11|21408.4|21408.4|21408.4|21408.4|21408.11|21408.11|0
1645433590000|2022-02-21 08:53:10|21408.26|21408.26|21408.1|21408.1|21408.36|21408.36|21408.1|21408.1|0
1645433600000|2022-02-21 08:53:20|21408.08|21408.08|21407.3|21407.3|21408.08|21408.08|21407.29|21407.29|0
1645433610000|2022-02-21 08:53:30|21407.25|21407.25|21406.38|21406.38|21407.25|21407.25|21406.38|21406.38|0
1645433620000|2022-02-21 08:53:40|21406.29|21406.29|21405.68|21405.68|21406.29|21406.29|21405.48|21405.48|0
1645433630000|2022-02-21 08:53:50|21405.59|21405.59|21405.82|21405.82|21405.97|21405.97|21405.59|21405.59|0
1645433640000|2022-02-21 08:54:00|21405.37|21405.37|21406|21406|21406|21406|21405.37|21405.37|0
1645433650000|2022-02-21 08:54:10|21405.79|21405.79|21404.69|21404.69|21405.85|21405.85|21404.57|21404.57|0
1645433660000|2022-02-21 08:54:20|21404.87|21404.87|21404.69|21404.69|21405.12|21405.12|21404.42|21404.42|0
1645433670000|2022-02-21 08:54:30|21404.91|21404.91|21405.17|21405.17|21405.38|21405.38|21404.64|21404.64|0
1645433680000|2022-02-21 08:54:40|21405.27|21405.27|21405.51|21405.51|21405.87|21405.87|21405.23|21405.23|0
1645433690000|2022-02-21 08:54:50|21405.37|21405.37|21405.27|21405.27|21405.46|21405.46|21404.99|21404.99|0
1645433700000|2022-02-21 08:55:00|21405.2|21405.2|21405.22|21405.22|21405.52|21405.52|21405.1|21405.1|0
1645433710000|2022-02-21 08:55:10|21405.38|21405.38|21405.59|21405.59|21405.59|21405.59|21405.28|21405.28|0
1645433720000|2022-02-21 08:55:20|21405.52|21405.52|21405.55|21405.55|21405.7|21405.7|21405.43|21405.43|0
1645433730000|2022-02-21 08:55:30|21405.65|21405.65|21406.21|21406.21|21406.21|21406.21|21405.55|21405.55|0
1645433740000|2022-02-21 08:55:40|21405.94|21405.94|21405.31|21405.31|21405.94|21405.94|21405.31|21405.31|0
1645433750000|2022-02-21 08:55:50|21405.51|21405.51|21405.41|21405.41|21405.51|21405.51|21405.41|21405.41|0
1645433760000|2022-02-21 08:56:00|21405.29|21405.29|21405.15|21405.15|21405.29|21405.29|21405|21405|0
1645433770000|2022-02-21 08:56:10|21405.12|21405.12|21405.68|21405.68|21405.68|21405.68|21404.9|21404.9|0
1645433780000|2022-02-21 08:56:20|21405.76|21405.76|21405.52|21405.52|21405.77|21405.77|21405.47|21405.47|0
1645433790000|2022-02-21 08:56:30|21405.62|21405.62|21405.26|21405.26|21405.62|21405.62|21405.16|21405.16|0
1645433800000|2022-02-21 08:56:40|21405.45|21405.45|21405.18|21405.18|21405.5|21405.5|21405.18|21405.18|0
1645433810000|2022-02-21 08:56:50|21405.11|21405.11|21405.45|21405.45|21405.45|21405.45|21405.05|21405.05|0
1645433820000|2022-02-21 08:57:00|21405.42|21405.42|21405.77|21405.77|21405.77|21405.77|21405.18|21405.18|0
1645433830000|2022-02-21 08:57:10|21406.28|21406.28|21406.64|21406.64|21406.8|21406.8|21406.28|21406.28|0
1645433840000|2022-02-21 08:57:20|21406.48|21406.48|21406.81|21406.81|21406.99|21406.99|21406.44|21406.44|0
1645433850000|2022-02-21 08:57:30|21406.83|21406.83|21406.64|21406.64|21406.83|21406.83|21406.64|21406.64|0
1645433860000|2022-02-21 08:57:40|21406.7|21406.7|21406.01|21406.01|21406.76|21406.76|21405.85|21405.85|0
1645433870000|2022-02-21 08:57:50|21406.05|21406.05|21405.26|21405.26|21406.05|21406.05|21405.26|21405.26|0
1645433880000|2022-02-21 08:58:00|21404.98|21404.98|21404.74|21404.74|21405.01|21405.01|21404.72|21404.72|0
1645433890000|2022-02-21 08:58:10|21404.84|21404.84|21404.84|21404.84|21404.98|21404.98|21404.79|21404.79|0
1645433900000|2022-02-21 08:58:20|21404.82|21404.82|21405.65|21405.65|21405.65|21405.65|21404.82|21404.82|0
1645433910000|2022-02-21 08:58:30|21405.56|21405.56|21405.47|21405.47|21405.81|21405.81|21405.47|21405.47|0
1645433920000|2022-02-21 08:58:40|21405.44|21405.44|21406.91|21406.91|21406.91|21406.91|21405.13|21405.13|0
1645433930000|2022-02-21 08:58:50|21407.16|21407.16|21406.57|21406.57|21407.43|21407.43|21406.57|21406.57|0
1645433940000|2022-02-21 08:59:00|21406.65|21406.65|21406.33|21406.33|21406.7|21406.7|21406.33|21406.33|0
1645433950000|2022-02-21 08:59:10|21406.37|21406.37|21406.69|21406.69|21406.69|21406.69|21406.08|21406.08|0
1645433960000|2022-02-21 08:59:20|21406.84|21406.84|21405.9|21405.9|21406.89|21406.89|21405.9|21405.9|0
1645433970000|2022-02-21 08:59:30|21406.01|21406.01|21405.99|21405.99|21406.18|21406.18|21405.88|21405.88|0
1645433980000|2022-02-21 08:59:40|21405.94|21405.94|21404.48|21404.48|21405.94|21405.94|21404.4|21404.4|0
1645433990000|2022-02-21 08:59:50|21404.41|21404.41|21403.89|21403.89|21404.68|21404.68|21403.82|21403.82|0
1645434000000|2022-02-21 09:00:00|21404.07|21404.07|21402.83|21402.83|21404.13|21404.13|21402.83|21402.83|0
1645434010000|2022-02-21 09:00:10|21403.09|21403.09|21402.94|21402.94|21403.14|21403.14|21402.72|21402.72|0
1645434020000|2022-02-21 09:00:20|21402.87|21402.87|21401.96|21401.96|21402.87|21402.87|21401.66|21401.66|0
1645434030000|2022-02-21 09:00:30|21401.84|21401.84|21401.4|21401.4|21401.93|21401.93|21401.36|21401.36|0
1645434040000|2022-02-21 09:00:40|21401.15|21401.15|21400.97|21400.97|21401.18|21401.18|21400.91|21400.91|0
1645434050000|2022-02-21 09:00:50|21400.82|21400.82|21400.72|21400.72|21400.96|21400.96|21400.68|21400.68|0
1645434060000|2022-02-21 09:01:00|21400.65|21400.65|21400.52|21400.52|21401.03|21401.03|21400.52|21400.52|0
1645434070000|2022-02-21 09:01:10|21400.59|21400.59|21400.6|21400.6|21400.84|21400.84|21400.44|21400.44|0
1645434080000|2022-02-21 09:01:20|21400.5|21400.5|21400.2|21400.2|21400.5|21400.5|21400.2|21400.2|0
1645434090000|2022-02-21 09:01:30|21399.82|21399.82|21399.4|21399.4|21399.84|21399.84|21399.31|21399.31|0
1645434100000|2022-02-21 09:01:40|21400.12|21400.12|21399.84|21399.84|21400.12|21400.12|21399.32|21399.32|0
1645434110000|2022-02-21 09:01:50|21399.75|21399.75|21399.38|21399.38|21400.09|21400.09|21399.38|21399.38|0
1645434120000|2022-02-21 09:02:00|21399.5|21399.5|21399.07|21399.07|21399.53|21399.53|21399.07|21399.07|0
1645434130000|2022-02-21 09:02:10|21399.12|21399.12|21395.11|21395.11|21399.12|21399.12|21395.09|21395.09|0
1645434140000|2022-02-21 09:02:20|21395.06|21395.06|21393.88|21393.88|21395.11|21395.11|21393.88|21393.88|0
1645434150000|2022-02-21 09:02:30|21393.42|21393.42|21393.28|21393.28|21393.42|21393.42|21393.1|21393.1|0
1645434160000|2022-02-21 09:02:40|21393.09|21393.09|21392.69|21392.69|21393.09|21393.09|21392.69|21392.69|0
1645434170000|2022-02-21 09:02:50|21392.52|21392.52|21392.04|21392.04|21392.6|21392.6|21392.04|21392.04|0
1645434180000|2022-02-21 09:03:00|21391.99|21391.99|21389.92|21389.92|21391.99|21391.99|21389.92|21389.92|0
1645434190000|2022-02-21 09:03:10|21390.03|21390.03|21389.35|21389.35|21390.03|21390.03|21389.35|21389.35|0
1645434200000|2022-02-21 09:03:20|21389.12|21389.12|21386.32|21386.32|21389.12|21389.12|21386.32|21386.32|0
1645434210000|2022-02-21 09:03:30|21386.21|21386.21|21385.35|21385.35|21386.21|21386.21|21385.35|21385.35|0
1645434220000|2022-02-21 09:03:40|21385.21|21385.21|21383.38|21383.38|21385.21|21385.21|21383.38|21383.38|0
1645434230000|2022-02-21 09:03:50|21383.47|21383.47|21382.8|21382.8|21383.47|21383.47|21382.76|21382.76|0
1645434240000|2022-02-21 09:04:00|21382.83|21382.83|21381.38|21381.38|21383.07|21383.07|21381.29|21381.29|0
1645434250000|2022-02-21 09:04:10|21381.27|21381.27|21379.46|21379.46|21381.27|21381.27|21379.46|21379.46|0
1645434260000|2022-02-21 09:04:20|21379.39|21379.39|21375.81|21375.81|21379.39|21379.39|21375.81|21375.81|0
1645434270000|2022-02-21 09:04:30|21375.61|21375.61|21374.92|21374.92|21375.71|21375.71|21374.26|21374.26|0
1645434280000|2022-02-21 09:04:40|21374.19|21374.19|21373.57|21373.57|21374.19|21374.19|21373.57|21373.57|0
1645434290000|2022-02-21 09:04:50|21373.05|21373.05|21371.57|21371.57|21373.05|21373.05|21371.47|21371.47|0
1645434300000|2022-02-21 09:05:00|21371.83|21371.83|21365.71|21365.71|21371.83|21371.83|21365.71|21365.71|0
1645434310000|2022-02-21 09:05:10|21365.57|21365.57|21359.28|21359.28|21365.57|21365.57|21359.28|21359.28|0
1645434320000|2022-02-21 09:05:20|21359.1|21359.1|21356.38|21356.38|21359.13|21359.13|21356.36|21356.36|0
1645434330000|2022-02-21 09:05:30|21356.52|21356.52|21354.94|21354.94|21356.52|21356.52|21354.94|21354.94|0
1645434340000|2022-02-21 09:05:40|21354.69|21354.69|21353.39|21353.39|21354.69|21354.69|21353.22|21353.22|0
1645434350000|2022-02-21 09:05:50|21353.53|21353.53|21352.47|21352.47|21353.53|21353.53|21352.47|21352.47|0
1645434360000|2022-02-21 09:06:00|21352.55|21352.55|21350.97|21350.97|21352.55|21352.55|21350.97|21350.97|0
1645434370000|2022-02-21 09:06:10|21351.02|21351.02|21349.95|21349.95|21351.02|21351.02|21349.95|21349.95|0
1645434380000|2022-02-21 09:06:20|21350.05|21350.05|21347.77|21347.77|21350.06|21350.06|21347.74|21347.74|0
1645434390000|2022-02-21 09:06:30|21348.02|21348.02|21344.49|21344.49|21348.31|21348.31|21344.49|21344.49|0
1645434400000|2022-02-21 09:06:40|21344.3|21344.3|21344.24|21344.24|21344.3|21344.3|21343.7|21343.7|0
1645434410000|2022-02-21 09:06:50|21343.9|21343.9|21343.77|21343.77|21344.03|21344.03|21343.77|21343.77|0
1645434420000|2022-02-21 09:07:00|21343.74|21343.74|21343.95|21343.95|21343.95|21343.95|21342.91|21342.91|0
1645434430000|2022-02-21 09:07:10|21343.84|21343.84|21345.11|21345.11|21345.33|21345.33|21343.74|21343.74|0
1645434440000|2022-02-21 09:07:20|21345.16|21345.16|21344.75|21344.75|21345.22|21345.22|21344.6|21344.6|0
1645434450000|2022-02-21 09:07:30|21344.71|21344.71|21345.43|21345.43|21345.43|21345.43|21344.71|21344.71|0
1645434460000|2022-02-21 09:07:40|21345.29|21345.29|21346.44|21346.44|21346.47|21346.47|21345.25|21345.25|0
1645434470000|2022-02-21 09:07:50|21346.48|21346.48|21347.87|21347.87|21347.92|21347.92|21346.48|21346.48|0
1645434480000|2022-02-21 09:08:00|21347.81|21347.81|21347.44|21347.44|21347.81|21347.81|21347.36|21347.36|0
1645434490000|2022-02-21 09:08:10|21347.24|21347.24|21347.34|21347.34|21347.57|21347.57|21347.24|21347.24|0
1645434500000|2022-02-21 09:08:20|21347.27|21347.27|21347.32|21347.32|21347.34|21347.34|21346.87|21346.87|0
1645434510000|2022-02-21 09:08:30|21347.23|21347.23|21348.19|21348.19|21348.19|21348.19|21347.2|21347.2|0
1645434520000|2022-02-21 09:08:40|21348.31|21348.31|21348.53|21348.53|21348.62|21348.62|21348.09|21348.09|0
1645434530000|2022-02-21 09:08:50|21348.59|21348.59|21347.61|21347.61|21348.7|21348.7|21347.47|21347.47|0
1645434540000|2022-02-21 09:09:00|21347.54|21347.54|21346.86|21346.86|21347.64|21347.64|21346.75|21346.75|0
1645434550000|2022-02-21 09:09:10|21346.77|21346.77|21346.53|21346.53|21346.79|21346.79|21346.21|21346.21|0
1645434560000|2022-02-21 09:09:20|21346.74|21346.74|21346.41|21346.41|21346.74|21346.74|21346.21|21346.21|0
1645434570000|2022-02-21 09:09:30|21346.49|21346.49|21346.12|21346.12|21346.81|21346.81|21345.83|21345.83|0
1645434580000|2022-02-21 09:09:40|21345.99|21345.99|21345.85|21345.85|21346.06|21346.06|21345.67|21345.67|0
1645434590000|2022-02-21 09:09:50|21345.75|21345.75|21344.56|21344.56|21345.75|21345.75|21344.56|21344.56|0
1645434600000|2022-02-21 09:10:00|21344.49|21344.49|21341.81|21341.81|21344.55|21344.55|21341.75|21341.75|0
1645434610000|2022-02-21 09:10:10|21341.71|21341.71|21340.01|21340.01|21341.71|21341.71|21340.01|21340.01|0
1645434620000|2022-02-21 09:10:20|21339.92|21339.92|21337.03|21337.03|21340.04|21340.04|21337.03|21337.03|0
1645434630000|2022-02-21 09:10:30|21336.95|21336.95|21336.23|21336.23|21337.04|21337.04|21336.14|21336.14|0
1645434640000|2022-02-21 09:10:40|21335.98|21335.98|21335.58|21335.58|21335.98|21335.98|21335.58|21335.58|0
1645434650000|2022-02-21 09:10:50|21335.27|21335.27|21335.01|21335.01|21335.27|21335.27|21335.01|21335.01|0
1645434660000|2022-02-21 09:11:00|21334.87|21334.87|21331.52|21331.52|21334.87|21334.87|21331.42|21331.42|0
1645434670000|2022-02-21 09:11:10|21331.46|21331.46|21332.25|21332.25|21332.3|21332.3|21331.46|21331.46|0
1645434680000|2022-02-21 09:11:20|21332.33|21332.33|21332.39|21332.39|21332.7|21332.7|21332.21|21332.21|0
1645434690000|2022-02-21 09:11:30|21332.44|21332.44|21332.31|21332.31|21332.51|21332.51|21332.09|21332.09|0
1645434700000|2022-02-21 09:11:40|21332.52|21332.52|21331.91|21331.91|21332.53|21332.53|21331.87|21331.87|0
1645434710000|2022-02-21 09:11:50|21332.05|21332.05|21332.34|21332.34|21332.34|21332.34|21332.01|21332.01|0
1645434720000|2022-02-21 09:12:00|21332.23|21332.23|21331.65|21331.65|21332.33|21332.33|21331.65|21331.65|0
1645434730000|2022-02-21 09:12:10|21331.58|21331.58|21331.48|21331.48|21331.72|21331.72|21331.1|21331.1|0
1645434740000|2022-02-21 09:12:20|21331.53|21331.53|21331.26|21331.26|21331.6|21331.6|21331.26|21331.26|0
1645434750000|2022-02-21 09:12:30|21331.2|21331.2|21328.85|21328.85|21331.36|21331.36|21328.85|21328.85|0
1645434760000|2022-02-21 09:12:40|21328.64|21328.64|21328.24|21328.24|21328.68|21328.68|21328.24|21328.24|0
1645434770000|2022-02-21 09:12:50|21328.37|21328.37|21329.15|21329.15|21329.19|21329.19|21328.37|21328.37|0
1645434780000|2022-02-21 09:13:00|21329.17|21329.17|21331.54|21331.54|21331.54|21331.54|21329.17|21329.17|0
1645434790000|2022-02-21 09:13:10|21331.69|21331.69|21332.64|21332.64|21332.64|21332.64|21331.36|21331.36|0
1645434800000|2022-02-21 09:13:20|21332.75|21332.75|21334.94|21334.94|21334.94|21334.94|21332.72|21332.72|0
1645434810000|2022-02-21 09:13:30|21334.86|21334.86|21333.35|21333.35|21334.86|21334.86|21333.22|21333.22|0
1645434820000|2022-02-21 09:13:40|21333.26|21333.26|21333.16|21333.16|21333.39|21333.39|21333.01|21333.01|0
1645434830000|2022-02-21 09:13:50|21332.94|21332.94|21332.98|21332.98|21333.16|21333.16|21332.94|21332.94|0
1645434840000|2022-02-21 09:14:00|21332.71|21332.71|21331.72|21331.72|21332.71|21332.71|21331.55|21331.55|0
1645434850000|2022-02-21 09:14:10|21331.78|21331.78|21332.29|21332.29|21332.33|21332.33|21331.78|21331.78|0
1645434860000|2022-02-21 09:14:20|21332.46|21332.46|21334.72|21334.72|21334.72|21334.72|21332.46|21332.46|0
1645434870000|2022-02-21 09:14:30|21334.6|21334.6|21335.05|21335.05|21335.05|21335.05|21334.48|21334.48|0
1645434880000|2022-02-21 09:14:40|21335.08|21335.08|21334.58|21334.58|21335.12|21335.12|21334.48|21334.48|0
1645434890000|2022-02-21 09:14:50|21334.53|21334.53|21332.57|21332.57|21334.53|21334.53|21332.57|21332.57|0
1645434900000|2022-02-21 09:15:00|21332.65|21332.65|21330.86|21330.86|21332.65|21332.65|21330.59|21330.59|0
1645434910000|2022-02-21 09:15:10|21331|21331|21331.07|21331.07|21331.09|21331.09|21330.83|21330.83|0
1645434920000|2022-02-21 09:15:20|21330.85|21330.85|21330.97|21330.97|21331.14|21331.14|21330.85|21330.85|0
1645434930000|2022-02-21 09:15:30|21331.02|21331.02|21330.85|21330.85|21331.14|21331.14|21330.85|21330.85|0
1645434940000|2022-02-21 09:15:40|21330.72|21330.72|21331.39|21331.39|21331.51|21331.51|21330.72|21330.72|0
1645434950000|2022-02-21 09:15:50|21331.33|21331.33|21330.96|21330.96|21331.9|21331.9|21330.96|21330.96|0
1645434960000|2022-02-21 09:16:00|21330.44|21330.44|21332.65|21332.65|21332.66|21332.66|21330.34|21330.34|0
1645434970000|2022-02-21 09:16:10|21332.69|21332.69|21333.03|21333.03|21333.11|21333.11|21332.69|21332.69|0
1645434980000|2022-02-21 09:16:20|21333.09|21333.09|21332.72|21332.72|21333.09|21333.09|21332.63|21332.63|0
1645434990000|2022-02-21 09:16:30|21333.28|21333.28|21333.27|21333.27|21333.31|21333.31|21332.89|21332.89|0
1645435000000|2022-02-21 09:16:40|21333.45|21333.45|21333.26|21333.26|21333.45|21333.45|21333.22|21333.22|0
1645435010000|2022-02-21 09:16:50|21333.21|21333.21|21333.81|21333.81|21333.81|21333.81|21333.21|21333.21|0
1645435020000|2022-02-21 09:17:00|21333.73|21333.73|21333.6|21333.6|21333.92|21333.92|21333.49|21333.49|0
1645435030000|2022-02-21 09:17:10|21333.67|21333.67|21333.16|21333.16|21333.81|21333.81|21333.05|21333.05|0
1645435040000|2022-02-21 09:17:20|21333.49|21333.49|21334.92|21334.92|21335.03|21335.03|21333.49|21333.49|0
1645435050000|2022-02-21 09:17:30|21334.96|21334.96|21335.26|21335.26|21335.96|21335.96|21334.96|21334.96|0
1645435060000|2022-02-21 09:17:40|21333.57|21333.57|21335.22|21335.22|21335.22|21335.22|21333.53|21333.53|0
1645435070000|2022-02-21 09:17:50|21335.29|21335.29|21335.62|21335.62|21335.83|21335.83|21335.29|21335.29|0
1645435080000|2022-02-21 09:18:00|21335.7|21335.7|21336.09|21336.09|21336.09|21336.09|21335.7|21335.7|0
1645435090000|2022-02-21 09:18:10|21335.97|21335.97|21336.02|21336.02|21336.14|21336.14|21335.71|21335.71|0
1645435100000|2022-02-21 09:18:20|21336.07|21336.07|21336.6|21336.6|21336.71|21336.71|21336.05|21336.05|0
1645435110000|2022-02-21 09:18:30|21336.65|21336.65|21336.66|21336.66|21336.78|21336.78|21336.65|21336.65|0
1645435120000|2022-02-21 09:18:40|21336.92|21336.92|21337.99|21337.99|21337.99|21337.99|21336.92|21336.92|0
1645435130000|2022-02-21 09:18:50|21337.93|21337.93|21337.28|21337.28|21338.09|21338.09|21337.2|21337.2|0
1645435140000|2022-02-21 09:19:00|21337.34|21337.34|21337.51|21337.51|21337.54|21337.54|21336.41|21336.41|0
1645435150000|2022-02-21 09:19:10|21337.47|21337.47|21337.82|21337.82|21337.82|21337.82|21337.47|21337.47|0
1645435160000|2022-02-21 09:19:20|21337.73|21337.73|21338.69|21338.69|21338.69|21338.69|21337.33|21337.33|0
1645435170000|2022-02-21 09:19:30|21338.77|21338.77|21339.13|21339.13|21339.3|21339.3|21338.64|21338.64|0
1645435180000|2022-02-21 09:19:40|21339.39|21339.39|21340.87|21340.87|21340.87|21340.87|21339.39|21339.39|0
1645435190000|2022-02-21 09:19:50|21341.28|21341.28|21341.73|21341.73|21341.73|21341.73|21341.28|21341.28|0
1645435200000|2022-02-21 09:20:00|21341.82|21341.82|21343|21343|21343.01|21343.01|21341.82|21341.82|0
1645435210000|2022-02-21 09:20:10|21342.81|21342.81|21343.43|21343.43|21343.43|21343.43|21342.73|21342.73|0
1645435220000|2022-02-21 09:20:20|21343.97|21343.97|21345.2|21345.2|21345.31|21345.31|21343.97|21343.97|0
1645435230000|2022-02-21 09:20:30|21345.13|21345.13|21345.51|21345.51|21345.51|21345.51|21345.07|21345.07|0
1645435240000|2022-02-21 09:20:40|21345.63|21345.63|21345.28|21345.28|21345.68|21345.68|21345.28|21345.28|0
1645435250000|2022-02-21 09:20:50|21345.59|21345.59|21345.53|21345.53|21345.59|21345.59|21345.11|21345.11|0
1645435260000|2022-02-21 09:21:00|21345.33|21345.33|21346.82|21346.82|21346.92|21346.92|21345.01|21345.01|0
1645435270000|2022-02-21 09:21:10|21346.72|21346.72|21347.53|21347.53|21347.53|21347.53|21346.72|21346.72|0
1645435280000|2022-02-21 09:21:20|21347.31|21347.31|21347.02|21347.02|21347.31|21347.31|21346.78|21346.78|0
1645435290000|2022-02-21 09:21:30|21347.1|21347.1|21347.02|21347.02|21347.57|21347.57|21346.97|21346.97|0
1645435300000|2022-02-21 09:21:40|21347.05|21347.05|21346.81|21346.81|21347.23|21347.23|21346.69|21346.69|0
1645435310000|2022-02-21 09:21:50|21346.67|21346.67|21346.6|21346.6|21346.67|21346.67|21346.37|21346.37|0
1645435320000|2022-02-21 09:22:00|21346.48|21346.48|21346.28|21346.28|21346.8|21346.8|21346.17|21346.17|0
1645435330000|2022-02-21 09:22:10|21346.14|21346.14|21344.05|21344.05|21346.14|21346.14|21343.79|21343.79|0
1645435340000|2022-02-21 09:22:20|21343.79|21343.79|21343.31|21343.31|21343.86|21343.86|21343.18|21343.18|0
1645435350000|2022-02-21 09:22:30|21343.38|21343.38|21343.13|21343.13|21343.45|21343.45|21343.08|21343.08|0
1645435360000|2022-02-21 09:22:40|21343.29|21343.29|21343|21343|21343.29|21343.29|21342.96|21342.96|0
1645435370000|2022-02-21 09:22:50|21342.94|21342.94|21342.8|21342.8|21342.94|21342.94|21342.76|21342.76|0
1645435380000|2022-02-21 09:23:00|21342.6|21342.6|21342.63|21342.63|21342.87|21342.87|21342.57|21342.57|0
1645435390000|2022-02-21 09:23:10|21342.73|21342.73|21342.41|21342.41|21343.15|21343.15|21342.41|21342.41|0
1645435400000|2022-02-21 09:23:20|21342.3|21342.3|21342.58|21342.58|21342.58|21342.58|21342.3|21342.3|0
1645435410000|2022-02-21 09:23:30|21342.89|21342.89|21343.29|21343.29|21343.29|21343.29|21342.76|21342.76|0
1645435420000|2022-02-21 09:23:40|21343.23|21343.23|21343.3|21343.3|21343.41|21343.41|21342.96|21342.96|0
1645435430000|2022-02-21 09:23:50|21343.19|21343.19|21343.45|21343.45|21343.45|21343.45|21343.03|21343.03|0
1645435440000|2022-02-21 09:24:00|21343.24|21343.24|21343.01|21343.01|21343.3|21343.3|21343.01|21343.01|0
1645435450000|2022-02-21 09:24:10|21343.07|21343.07|21344.82|21344.82|21344.82|21344.82|21343.07|21343.07|0
1645435460000|2022-02-21 09:24:20|21344.72|21344.72|21345.45|21345.45|21345.45|21345.45|21344.68|21344.68|0
1645435470000|2022-02-21 09:24:30|21345.38|21345.38|21346.55|21346.55|21346.55|21346.55|21345.38|21345.38|0
1645435480000|2022-02-21 09:24:40|21346.51|21346.51|21345.94|21345.94|21346.59|21346.59|21345.94|21345.94|0
1645435490000|2022-02-21 09:24:50|21345.87|21345.87|21347.68|21347.68|21347.68|21347.68|21345.78|21345.78|0
1645435500000|2022-02-21 09:25:00|21347.77|21347.77|21348.94|21348.94|21348.94|21348.94|21347.77|21347.77|0
1645435510000|2022-02-21 09:25:10|21348.89|21348.89|21350.08|21350.08|21350.08|21350.08|21348.89|21348.89|0
1645435520000|2022-02-21 09:25:20|21350.16|21350.16|21349.86|21349.86|21350.41|21350.41|21349.76|21349.76|0
1645435530000|2022-02-21 09:25:30|21349.91|21349.91|21351.34|21351.34|21351.34|21351.34|21349.91|21349.91|0
1645435540000|2022-02-21 09:25:40|21351.42|21351.42|21351.42|21351.42|21351.56|21351.56|21351.36|21351.36|0
1645435550000|2022-02-21 09:25:50|21351.49|21351.49|21351.4|21351.4|21351.64|21351.64|21351.24|21351.24|0
1645435560000|2022-02-21 09:26:00|21351.47|21351.47|21352.18|21352.18|21352.26|21352.26|21351.47|21351.47|0
1645435570000|2022-02-21 09:26:10|21352.22|21352.22|21352.14|21352.14|21352.22|21352.22|21351.9|21351.9|0
1645435580000|2022-02-21 09:26:20|21352.02|21352.02|21352.29|21352.29|21352.36|21352.36|21351.89|21351.89|0
1645435590000|2022-02-21 09:26:30|21352.21|21352.21|21352.77|21352.77|21352.89|21352.89|21352.06|21352.06|0
1645435600000|2022-02-21 09:26:40|21352.65|21352.65|21353.48|21353.48|21353.53|21353.53|21352.56|21352.56|0
1645435610000|2022-02-21 09:26:50|21353.6|21353.6|21353.56|21353.56|21353.77|21353.77|21353.45|21353.45|0
1645435620000|2022-02-21 09:27:00|21353.72|21353.72|21353.89|21353.89|21354.22|21354.22|21353.72|21353.72|0
1645435630000|2022-02-21 09:27:10|21354.02|21354.02|21354.01|21354.01|21354.22|21354.22|21353.94|21353.94|0
1645435640000|2022-02-21 09:27:20|21353.94|21353.94|21354.26|21354.26|21354.26|21354.26|21353.87|21353.87|0
1645435650000|2022-02-21 09:27:30|21354.16|21354.16|21354.4|21354.4|21354.62|21354.62|21354.16|21354.16|0
1645435660000|2022-02-21 09:27:40|21354.29|21354.29|21355.52|21355.52|21355.52|21355.52|21354.29|21354.29|0
1645435670000|2022-02-21 09:27:50|21355.66|21355.66|21357.84|21357.84|21357.98|21357.98|21355.66|21355.66|0
1645435680000|2022-02-21 09:28:00|21357.78|21357.78|21358.33|21358.33|21358.48|21358.48|21357.78|21357.78|0
1645435690000|2022-02-21 09:28:10|21358.2|21358.2|21358.72|21358.72|21358.83|21358.83|21358.14|21358.14|0
1645435700000|2022-02-21 09:28:20|21358.76|21358.76|21359.42|21359.42|21359.59|21359.59|21358.76|21358.76|0
1645435710000|2022-02-21 09:28:30|21359.53|21359.53|21360.04|21360.04|21360.18|21360.18|21359.47|21359.47|0
1645435720000|2022-02-21 09:28:40|21359.91|21359.91|21359.6|21359.6|21360.2|21360.2|21359.6|21359.6|0
1645435730000|2022-02-21 09:28:50|21359.52|21359.52|21357.86|21357.86|21359.83|21359.83|21357.86|21357.86|0
1645435740000|2022-02-21 09:29:00|21357.9|21357.9|21357.93|21357.93|21358.07|21358.07|21357.62|21357.62|0
1645435750000|2022-02-21 09:29:10|21357.8|21357.8|21357.84|21357.84|21357.88|21357.88|21357.63|21357.63|0
1645435760000|2022-02-21 09:29:20|21357.75|21357.75|21357.76|21357.76|21357.98|21357.98|21357.55|21357.55|0
1645435770000|2022-02-21 09:29:30|21358.05|21358.05|21357.98|21357.98|21358.49|21358.49|21357.98|21357.98|0
1645435780000|2022-02-21 09:29:40|21358.06|21358.06|21358.08|21358.08|21358.08|21358.08|21357.66|21357.66|0
1645435790000|2022-02-21 09:29:50|21358.15|21358.15|21358.9|21358.9|21359|21359|21358.15|21358.15|0
1645435800000|2022-02-21 09:30:00|21358.88|21358.88|21361.25|21361.25|21361.25|21361.25|21358.88|21358.88|0
1645435810000|2022-02-21 09:30:10|21361.4|21361.4|21362.02|21362.02|21362.02|21362.02|21361.4|21361.4|0
1645435820000|2022-02-21 09:30:20|21362.12|21362.12|21361.71|21361.71|21362.19|21362.19|21361.71|21361.71|0
1645435830000|2022-02-21 09:30:30|21361.87|21361.87|21362.12|21362.12|21362.12|21362.12|21361.87|21361.87|0
1645435840000|2022-02-21 09:30:40|21362.19|21362.19|21362.27|21362.27|21362.77|21362.77|21362.19|21362.19|0
1645435850000|2022-02-21 09:30:50|21362.23|21362.23|21362.49|21362.49|21362.49|21362.49|21362.21|21362.21|0
1645435860000|2022-02-21 09:31:00|21362.63|21362.63|21363.26|21363.26|21363.55|21363.55|21362.4|21362.4|0
1645435870000|2022-02-21 09:31:10|21363.29|21363.29|21363.76|21363.76|21363.92|21363.92|21363.29|21363.29|0
1645435880000|2022-02-21 09:31:20|21363.68|21363.68|21363.04|21363.04|21363.68|21363.68|21363|21363|0
1645435890000|2022-02-21 09:31:30|21362.97|21362.97|21362.63|21362.63|21363.1|21363.1|21362.63|21362.63|0
1645435900000|2022-02-21 09:31:40|21362.39|21362.39|21361.77|21361.77|21362.39|21362.39|21361.43|21361.43|0
1645435910000|2022-02-21 09:31:50|21361.63|21361.63|21361.47|21361.47|21361.63|21361.63|21361.21|21361.21|0
1645435920000|2022-02-21 09:32:00|21361.32|21361.32|21361.2|21361.2|21361.54|21361.54|21361.12|21361.12|0
1645435930000|2022-02-21 09:32:10|21361.22|21361.22|21361.38|21361.38|21361.48|21361.48|21360.93|21360.93|0
1645435940000|2022-02-21 09:32:20|21361.15|21361.15|21361.26|21361.26|21361.46|21361.46|21361.01|21361.01|0
1645435950000|2022-02-21 09:32:30|21361.32|21361.32|21362.11|21362.11|21362.18|21362.18|21361.26|21361.26|0
1645435960000|2022-02-21 09:32:40|21362.04|21362.04|21362.64|21362.64|21362.64|21362.64|21362.04|21362.04|0
1645435970000|2022-02-21 09:32:50|21362.72|21362.72|21362.41|21362.41|21362.89|21362.89|21362.15|21362.15|0
1645435980000|2022-02-21 09:33:00|21362.45|21362.45|21362.4|21362.4|21362.65|21362.65|21362.3|21362.3|0
1645435990000|2022-02-21 09:33:10|21362.29|21362.29|21362.22|21362.22|21362.43|21362.43|21361.94|21361.94|0
1645436000000|2022-02-21 09:33:20|21362.42|21362.42|21362.51|21362.51|21362.55|21362.55|21362.07|21362.07|0
1645436010000|2022-02-21 09:33:30|21362.39|21362.39|21362.27|21362.27|21362.39|21362.39|21362.27|21362.27|0
1645436020000|2022-02-21 09:33:40|21362.24|21362.24|21362.93|21362.93|21362.93|21362.93|21362.15|21362.15|0
1645436030000|2022-02-21 09:33:50|21362.8|21362.8|21362.59|21362.59|21362.84|21362.84|21362.59|21362.59|0
1645436040000|2022-02-21 09:34:00|21362.46|21362.46|21361.93|21361.93|21362.58|21362.58|21361.93|21361.93|0
1645436050000|2022-02-21 09:34:10|21361.68|21361.68|21360.95|21360.95|21362.01|21362.01|21360.92|21360.92|0
1645436060000|2022-02-21 09:34:20|21361.1|21361.1|21360.64|21360.64|21361.1|21361.1|21360.45|21360.45|0
1645436070000|2022-02-21 09:34:30|21360.71|21360.71|21360.69|21360.69|21360.74|21360.74|21360.69|21360.69|0
1645436080000|2022-02-21 09:34:40|21360.66|21360.66|21359.21|21359.21|21360.66|21360.66|21359.21|21359.21|0
1645436090000|2022-02-21 09:34:50|21359.13|21359.13|21358.44|21358.44|21359.13|21359.13|21358.32|21358.32|0
1645436100000|2022-02-21 09:35:00|21358.33|21358.33|21358.39|21358.39|21358.58|21358.58|21358.02|21358.02|0
1645436110000|2022-02-21 09:35:10|21358.47|21358.47|21357.07|21357.07|21358.47|21358.47|21357.07|21357.07|0
1645436120000|2022-02-21 09:35:20|21357.02|21357.02|21356.21|21356.21|21357.02|21357.02|21356.21|21356.21|0
1645436130000|2022-02-21 09:35:30|21356.15|21356.15|21356.33|21356.33|21356.33|21356.33|21355.88|21355.88|0
1645436140000|2022-02-21 09:35:40|21355.9|21355.9|21356.05|21356.05|21356.55|21356.55|21355.9|21355.9|0
1645436150000|2022-02-21 09:35:50|21356.32|21356.32|21355.81|21355.81|21356.32|21356.32|21355.81|21355.81|0
1645436160000|2022-02-21 09:36:00|21355.63|21355.63|21355.58|21355.58|21355.74|21355.74|21355.58|21355.58|0
1645436170000|2022-02-21 09:36:10|21355.45|21355.45|21355.88|21355.88|21355.88|21355.88|21355.45|21355.45|0
1645436180000|2022-02-21 09:36:20|21355.78|21355.78|21355.67|21355.67|21355.83|21355.83|21355.67|21355.67|0
1645436190000|2022-02-21 09:36:30|21355.53|21355.53|21355.08|21355.08|21355.57|21355.57|21355.08|21355.08|0
1645436200000|2022-02-21 09:36:40|21355.02|21355.02|21351.49|21351.49|21355.02|21355.02|21351.49|21351.49|0
1645436210000|2022-02-21 09:36:50|21351.43|21351.43|21350.41|21350.41|21351.43|21351.43|21350.41|21350.41|0
1645436220000|2022-02-21 09:37:00|21350.87|21350.87|21350.86|21350.86|21351.27|21351.27|21350.81|21350.81|0
1645436230000|2022-02-21 09:37:10|21350.84|21350.84|21351.51|21351.51|21351.59|21351.59|21350.84|21350.84|0
1645436240000|2022-02-21 09:37:20|21351.21|21351.21|21353.45|21353.45|21353.54|21353.54|21351.21|21351.21|0
1645436250000|2022-02-21 09:37:30|21353.27|21353.27|21353.54|21353.54|21353.57|21353.57|21352.83|21352.83|0
1645436260000|2022-02-21 09:37:40|21353.43|21353.43|21353.35|21353.35|21353.5|21353.5|21352.93|21352.93|0
1645436270000|2022-02-21 09:37:50|21353.43|21353.43|21352.29|21352.29|21353.43|21353.43|21352.29|21352.29|0
1645436280000|2022-02-21 09:38:00|21352.08|21352.08|21351.8|21351.8|21352.19|21352.19|21351.8|21351.8|0
1645436290000|2022-02-21 09:38:10|21351.61|21351.61|21352.04|21352.04|21352.06|21352.06|21351.61|21351.61|0
1645436300000|2022-02-21 09:38:20|21351.9|21351.9|21352.3|21352.3|21352.42|21352.42|21351.78|21351.78|0
1645436310000|2022-02-21 09:38:30|21352.32|21352.32|21352.57|21352.57|21352.62|21352.62|21352.32|21352.32|0
1645436320000|2022-02-21 09:38:40|21352.42|21352.42|21351.99|21351.99|21352.42|21352.42|21351.95|21351.95|0
1645436330000|2022-02-21 09:38:50|21352.06|21352.06|21351.33|21351.33|21352.06|21352.06|21351.33|21351.33|0
1645436340000|2022-02-21 09:39:00|21351.24|21351.24|21350.54|21350.54|21351.24|21351.24|21350.54|21350.54|0
1645436350000|2022-02-21 09:39:10|21350.49|21350.49|21351.07|21351.07|21351.17|21351.17|21350.49|21350.49|0
1645436360000|2022-02-21 09:39:20|21350.82|21350.82|21350.55|21350.55|21350.82|21350.82|21350.47|21350.47|0
1645436370000|2022-02-21 09:39:30|21350.78|21350.78|21350.48|21350.48|21350.78|21350.78|21350.37|21350.37|0
1645436380000|2022-02-21 09:39:40|21350.54|21350.54|21350.34|21350.34|21350.59|21350.59|21350.16|21350.16|0
1645436390000|2022-02-21 09:39:50|21350.32|21350.32|21350.43|21350.43|21350.43|21350.43|21350.32|21350.32|0
1645436400000|2022-02-21 09:40:00|21350.51|21350.51|21349.43|21349.43|21350.51|21350.51|21349.43|21349.43|0
1645436410000|2022-02-21 09:40:10|21349.28|21349.28|21348.6|21348.6|21349.32|21349.32|21348.6|21348.6|0
1645436420000|2022-02-21 09:40:20|21348.53|21348.53|21348.01|21348.01|21348.53|21348.53|21348.01|21348.01|0
1645436430000|2022-02-21 09:40:30|21347.73|21347.73|21347.64|21347.64|21347.75|21347.75|21347.41|21347.41|0
1645436440000|2022-02-21 09:40:40|21347.58|21347.58|21347.12|21347.12|21347.59|21347.59|21347.03|21347.03|0
1645436450000|2022-02-21 09:40:50|21347.05|21347.05|21346.3|21346.3|21347.05|21347.05|21346.3|21346.3|0
1645436460000|2022-02-21 09:41:00|21346.23|21346.23|21346.19|21346.19|21346.32|21346.32|21346.13|21346.13|0
1645436470000|2022-02-21 09:41:10|21346.07|21346.07|21346.62|21346.62|21346.82|21346.82|21346.07|21346.07|0
1645436480000|2022-02-21 09:41:20|21346.53|21346.53|21346.98|21346.98|21346.98|21346.98|21346.53|21346.53|0
1645436490000|2022-02-21 09:41:30|21346.96|21346.96|21347.13|21347.13|21347.13|21347.13|21346.86|21346.86|0
1645436500000|2022-02-21 09:41:40|21347.19|21347.19|21348.1|21348.1|21348.1|21348.1|21347.19|21347.19|0
1645436510000|2022-02-21 09:41:50|21348.14|21348.14|21348.14|21348.14|21348.23|21348.23|21348.01|21348.01|0
1645436520000|2022-02-21 09:42:00|21348.17|21348.17|21347.85|21347.85|21348.17|21348.17|21347.77|21347.77|0
1645436530000|2022-02-21 09:42:10|21347.79|21347.79|21346.72|21346.72|21347.79|21347.79|21346.72|21346.72|0
1645436540000|2022-02-21 09:42:20|21346.75|21346.75|21346.5|21346.5|21346.89|21346.89|21346.5|21346.5|0
1645436550000|2022-02-21 09:42:30|21346.42|21346.42|21345.86|21345.86|21346.44|21346.44|21345.86|21345.86|0
1645436560000|2022-02-21 09:42:40|21345.78|21345.78|21345.81|21345.81|21345.99|21345.99|21345.61|21345.61|0
1645436570000|2022-02-21 09:42:50|21345.88|21345.88|21345.27|21345.27|21345.88|21345.88|21345.19|21345.19|0
1645436580000|2022-02-21 09:43:00|21345.17|21345.17|21345.24|21345.24|21345.24|21345.24|21344.96|21344.96|0
1645436590000|2022-02-21 09:43:10|21345.18|21345.18|21344.73|21344.73|21345.18|21345.18|21344.73|21344.73|0
1645436600000|2022-02-21 09:43:20|21344.59|21344.59|21344.21|21344.21|21344.71|21344.71|21344.21|21344.21|0
1645436610000|2022-02-21 09:43:30|21344.26|21344.26|21344.57|21344.57|21344.57|21344.57|21344.23|21344.23|0
1645436620000|2022-02-21 09:43:40|21344.63|21344.63|21344.83|21344.83|21344.97|21344.97|21344.63|21344.63|0
1645436630000|2022-02-21 09:43:50|21344.89|21344.89|21344.99|21344.99|21345.05|21345.05|21344.89|21344.89|0
1645436640000|2022-02-21 09:44:00|21344.79|21344.79|21344.78|21344.78|21344.94|21344.94|21344.55|21344.55|0
1645436650000|2022-02-21 09:44:10|21344.71|21344.71|21345.7|21345.7|21345.7|21345.7|21344.59|21344.59|0
1645436660000|2022-02-21 09:44:20|21345.76|21345.76|21346.32|21346.32|21346.32|21346.32|21345.7|21345.7|0
1645436670000|2022-02-21 09:44:30|21346.29|21346.29|21346.36|21346.36|21346.52|21346.52|21346.18|21346.18|0
1645436680000|2022-02-21 09:44:40|21346.69|21346.69|21346.64|21346.64|21347.01|21347.01|21346.56|21346.56|0
1645436690000|2022-02-21 09:44:50|21346.55|21346.55|21346.44|21346.44|21346.55|21346.55|21346.37|21346.37|0
1645436700000|2022-02-21 09:45:00|21346.23|21346.23|21345.25|21345.25|21346.29|21346.29|21345.25|21345.25|0
1645436710000|2022-02-21 09:45:10|21345.3|21345.3|21344.68|21344.68|21345.3|21345.3|21344.68|21344.68|0
1645436720000|2022-02-21 09:45:20|21344.8|21344.8|21344.52|21344.52|21344.89|21344.89|21344.52|21344.52|0
1645436730000|2022-02-21 09:45:30|21344.45|21344.45|21344.71|21344.71|21344.71|21344.71|21344.45|21344.45|0
1645436740000|2022-02-21 09:45:40|21344.44|21344.44|21344.38|21344.38|21344.5|21344.5|21344.27|21344.27|0
1645436750000|2022-02-21 09:45:50|21344.56|21344.56|21344.32|21344.32|21344.6|21344.6|21344.32|21344.32|0
1645436760000|2022-02-21 09:46:00|21344.3|21344.3|21344.02|21344.02|21344.36|21344.36|21343.87|21343.87|0
1645436770000|2022-02-21 09:46:10|21343.99|21343.99|21343.32|21343.32|21343.99|21343.99|21343.32|21343.32|0
1645436780000|2022-02-21 09:46:20|21343.29|21343.29|21343.14|21343.14|21343.29|21343.29|21343.03|21343.03|0
1645436790000|2022-02-21 09:46:30|21343.13|21343.13|21343.2|21343.2|21343.2|21343.2|21342.97|21342.97|0
1645436800000|2022-02-21 09:46:40|21343.14|21343.14|21342.57|21342.57|21343.14|21343.14|21342.57|21342.57|0
1645436810000|2022-02-21 09:46:50|21342.64|21342.64|21343.03|21343.03|21343.03|21343.03|21342.53|21342.53|0
1645436820000|2022-02-21 09:47:00|21342.87|21342.87|21342.48|21342.48|21342.87|21342.87|21342.48|21342.48|0
1645436830000|2022-02-21 09:47:10|21342.58|21342.58|21342.4|21342.4|21342.58|21342.58|21342.2|21342.2|0
1645436840000|2022-02-21 09:47:20|21342.31|21342.31|21342.02|21342.02|21342.31|21342.31|21341.76|21341.76|0
1645436850000|2022-02-21 09:47:30|21342.04|21342.04|21341.46|21341.46|21342.04|21342.04|21341.46|21341.46|0
1645436860000|2022-02-21 09:47:40|21341.52|21341.52|21341.89|21341.89|21342.02|21342.02|21341.52|21341.52|0
1645436870000|2022-02-21 09:47:50|21341.01|21341.01|21339.95|21339.95|21341.01|21341.01|21339.95|21339.95|0
1645436880000|2022-02-21 09:48:00|21339.88|21339.88|21339.38|21339.38|21339.92|21339.92|21339.38|21339.38|0
1645436890000|2022-02-21 09:48:10|21339.13|21339.13|21339.24|21339.24|21339.33|21339.33|21339.13|21339.13|0
1645436900000|2022-02-21 09:48:20|21339.28|21339.28|21338.56|21338.56|21339.36|21339.36|21338.56|21338.56|0
1645436910000|2022-02-21 09:48:30|21338.63|21338.63|21338.63|21338.63|21338.63|21338.63|21338.63|21338.63|0
1645436920000|2022-02-21 09:48:40|21338.45|21338.45|21338.37|21338.37|21338.45|21338.45|21338.3|21338.3|0
1645436930000|2022-02-21 09:48:50|21338.4|21338.4|21338.27|21338.27|21338.45|21338.45|21338.08|21338.08|0
1645436940000|2022-02-21 09:49:00|21338.22|21338.22|21337.98|21337.98|21338.22|21338.22|21337.95|21337.95|0
1645436950000|2022-02-21 09:49:10|21337.99|21337.99|21338.05|21338.05|21338.05|21338.05|21337.99|21337.99|0
1645436960000|2022-02-21 09:49:20|21338.12|21338.12|21338.03|21338.03|21338.54|21338.54|21337.94|21337.94|0
1645436970000|2022-02-21 09:49:30|21338.1|21338.1|21338.6|21338.6|21338.6|21338.6|21338.1|21338.1|0
1645436980000|2022-02-21 09:49:40|21338.44|21338.44|21337.97|21337.97|21338.63|21338.63|21337.97|21337.97|0
1645436990000|2022-02-21 09:49:50|21337.94|21337.94|21337.88|21337.88|21337.94|21337.94|21337.58|21337.58|0
1645437000000|2022-02-21 09:50:00|21337.8|21337.8|21337.57|21337.57|21337.84|21337.84|21337.57|21337.57|0
1645437010000|2022-02-21 09:50:10|21337.63|21337.63|21337.53|21337.53|21337.91|21337.91|21337.5|21337.5|0
1645437020000|2022-02-21 09:50:20|21337.45|21337.45|21336.88|21336.88|21337.49|21337.49|21336.88|21336.88|0
1645437030000|2022-02-21 09:50:30|21337.08|21337.08|21337.2|21337.2|21337.22|21337.22|21337.08|21337.08|0
1645437040000|2022-02-21 09:50:40|21336.88|21336.88|21336.82|21336.82|21336.97|21336.97|21336.76|21336.76|0
1645437050000|2022-02-21 09:50:50|21336.85|21336.85|21336.83|21336.83|21336.91|21336.91|21336.82|21336.82|0
1645437060000|2022-02-21 09:51:00|21336.77|21336.77|21337.49|21337.49|21337.55|21337.55|21336.77|21336.77|0
1645437070000|2022-02-21 09:51:10|21337.45|21337.45|21338.42|21338.42|21338.42|21338.42|21337.39|21337.39|0
1645437080000|2022-02-21 09:51:20|21338.36|21338.36|21338.36|21338.36|21338.48|21338.48|21338.25|21338.25|0
1645437090000|2022-02-21 09:51:30|21338.41|21338.41|21337.42|21337.42|21338.41|21338.41|21337.42|21337.42|0
1645437100000|2022-02-21 09:51:40|21337.38|21337.38|21337.15|21337.15|21337.41|21337.41|21337.15|21337.15|0
1645437110000|2022-02-21 09:51:50|21337.09|21337.09|21334.68|21334.68|21337.23|21337.23|21334.68|21334.68|0
1645437120000|2022-02-21 09:52:00|21334.65|21334.65|21333.72|21333.72|21335.18|21335.18|21333.72|21333.72|0
1645437130000|2022-02-21 09:52:10|21333.61|21333.61|21333.37|21333.37|21333.61|21333.61|21333.18|21333.18|0
1645437140000|2022-02-21 09:52:20|21333.34|21333.34|21333.35|21333.35|21333.41|21333.41|21333.34|21333.34|0
1645437150000|2022-02-21 09:52:30|21333.28|21333.28|21332.97|21332.97|21333.45|21333.45|21332.97|21332.97|0
1645437160000|2022-02-21 09:52:40|21332.85|21332.85|21332.45|21332.45|21332.91|21332.91|21332.45|21332.45|0
1645437170000|2022-02-21 09:52:50|21332.38|21332.38|21331.75|21331.75|21332.38|21332.38|21331.75|21331.75|0
1645437180000|2022-02-21 09:53:00|21331.81|21331.81|21331.89|21331.89|21332.02|21332.02|21331.81|21331.81|0
1645437190000|2022-02-21 09:53:10|21331.94|21331.94|21331.08|21331.08|21332.18|21332.18|21331.08|21331.08|0
1645437200000|2022-02-21 09:53:20|21330.99|21330.99|21330.79|21330.79|21331.04|21331.04|21330.79|21330.79|0
1645437210000|2022-02-21 09:53:30|21330.82|21330.82|21330.47|21330.47|21330.82|21330.82|21330.47|21330.47|0
1645437220000|2022-02-21 09:53:40|21330.44|21330.44|21330.65|21330.65|21330.65|21330.65|21330.44|21330.44|0
1645437230000|2022-02-21 09:53:50|21330.54|21330.54|21330.45|21330.45|21330.56|21330.56|21330.38|21330.38|0
1645437240000|2022-02-21 09:54:00|21330.53|21330.53|21330.15|21330.15|21330.59|21330.59|21330.05|21330.05|0
1645437250000|2022-02-21 09:54:10|21330.22|21330.22|21329.4|21329.4|21330.22|21330.22|21329.4|21329.4|0
1645437260000|2022-02-21 09:54:20|21329.23|21329.23|21328.42|21328.42|21329.23|21329.23|21328.3|21328.3|0
1645437270000|2022-02-21 09:54:30|21328.39|21328.39|21329.41|21329.41|21329.53|21329.53|21328.39|21328.39|0
1645437280000|2022-02-21 09:54:40|21329.46|21329.46|21329.85|21329.85|21329.85|21329.85|21329.41|21329.41|0
1645437290000|2022-02-21 09:54:50|21330.02|21330.02|21330.3|21330.3|21330.37|21330.37|21330.02|21330.02|0
1645437300000|2022-02-21 09:55:00|21330.25|21330.25|21330.19|21330.19|21330.27|21330.27|21330.09|21330.09|0
1645437310000|2022-02-21 09:55:10|21330.11|21330.11|21329.76|21329.76|21330.39|21330.39|21329.76|21329.76|0
1645437320000|2022-02-21 09:55:20|21329.51|21329.51|21329.36|21329.36|21329.51|21329.51|21329.2|21329.2|0
1645437330000|2022-02-21 09:55:30|21329.28|21329.28|21329.22|21329.22|21329.35|21329.35|21329.17|21329.17|0
1645437340000|2022-02-21 09:55:40|21329.16|21329.16|21328.86|21328.86|21329.32|21329.32|21328.86|21328.86|0
1645437350000|2022-02-21 09:55:50|21328.83|21328.83|21328.43|21328.43|21328.95|21328.95|21328.43|21328.43|0
1645437360000|2022-02-21 09:56:00|21328.39|21328.39|21328.22|21328.22|21328.49|21328.49|21328.22|21328.22|0
1645437370000|2022-02-21 09:56:10|21328.31|21328.31|21327.97|21327.97|21328.37|21328.37|21327.97|21327.97|0
1645437380000|2022-02-21 09:56:20|21327.95|21327.95|21327.82|21327.82|21327.96|21327.96|21327.77|21327.77|0
1645437390000|2022-02-21 09:56:30|21327.75|21327.75|21324.67|21324.67|21327.75|21327.75|21324.67|21324.67|0
1645437400000|2022-02-21 09:56:40|21324.55|21324.55|21323.04|21323.04|21324.55|21324.55|21323.04|21323.04|0
1645437410000|2022-02-21 09:56:50|21323.07|21323.07|21321.47|21321.47|21323.07|21323.07|21321.47|21321.47|0
1645437420000|2022-02-21 09:57:00|21321.4|21321.4|21320.71|21320.71|21321.43|21321.43|21320.71|21320.71|0
1645437430000|2022-02-21 09:57:10|21320.84|21320.84|21320.31|21320.31|21321.27|21321.27|21320.31|21320.31|0
1645437440000|2022-02-21 09:57:20|21320.17|21320.17|21319.94|21319.94|21320.17|21320.17|21319.83|21319.83|0
1645437450000|2022-02-21 09:57:30|21319.81|21319.81|21319.65|21319.65|21319.82|21319.82|21319.65|21319.65|0
1645437460000|2022-02-21 09:57:40|21319.72|21319.72|21319.58|21319.58|21319.72|21319.72|21319.46|21319.46|0
1645437470000|2022-02-21 09:57:50|21319.56|21319.56|21318.96|21318.96|21319.61|21319.61|21318.67|21318.67|0
1645437480000|2022-02-21 09:58:00|21318.86|21318.86|21319.38|21319.38|21319.38|21319.38|21318.56|21318.56|0
1645437490000|2022-02-21 09:58:10|21319.42|21319.42|21319.55|21319.55|21319.55|21319.55|21319.2|21319.2|0
1645437500000|2022-02-21 09:58:20|21319.59|21319.59|21319.44|21319.44|21319.59|21319.59|21319.44|21319.44|0
1645437510000|2022-02-21 09:58:30|21319.33|21319.33|21319.3|21319.3|21319.56|21319.56|21318.95|21318.95|0
1645437520000|2022-02-21 09:58:40|21319.35|21319.35|21319.29|21319.29|21319.37|21319.37|21318.97|21318.97|0
1645437530000|2022-02-21 09:58:50|21319.36|21319.36|21319.02|21319.02|21319.76|21319.76|21319.02|21319.02|0
1645437540000|2022-02-21 09:59:00|21318.92|21318.92|21318.61|21318.61|21319.1|21319.1|21318.61|21318.61|0
1645437550000|2022-02-21 09:59:10|21318.45|21318.45|21318.37|21318.37|21318.45|21318.45|21318.14|21318.14|0
1645437560000|2022-02-21 09:59:20|21318.32|21318.32|21317.36|21317.36|21318.41|21318.41|21317.36|21317.36|0
1645437570000|2022-02-21 09:59:30|21317.17|21317.17|21316.86|21316.86|21317.17|21317.17|21316.81|21316.81|0
1645437580000|2022-02-21 09:59:40|21316.91|21316.91|21316.58|21316.58|21316.91|21316.91|21316.38|21316.38|0
1645437590000|2022-02-21 09:59:50|21316.65|21316.65|21317.02|21317.02|21317.21|21317.21|21316.65|21316.65|0
1645437600000|2022-02-21 10:00:00|21316.8|21316.8|21316.73|21316.73|21317.25|21317.25|21316.73|21316.73|0
1645437610000|2022-02-21 10:00:10|21316.72|21316.72|21315.71|21315.71|21316.72|21316.72|21315.71|21315.71|0
1645437620000|2022-02-21 10:00:20|21315.77|21315.77|21315.23|21315.23|21315.79|21315.79|21315.23|21315.23|0
1645437630000|2022-02-21 10:00:30|21315.64|21315.64|21315.17|21315.17|21315.84|21315.84|21315.17|21315.17|0
1645437640000|2022-02-21 10:00:40|21314.92|21314.92|21314.78|21314.78|21314.92|21314.92|21314.65|21314.65|0
1645437650000|2022-02-21 10:00:50|21314.68|21314.68|21313.94|21313.94|21314.86|21314.86|21313.82|21313.82|0
1645437660000|2022-02-21 10:01:00|21313.73|21313.73|21314.16|21314.16|21314.24|21314.24|21313.61|21313.61|0
1645437670000|2022-02-21 10:01:10|21314.3|21314.3|21314.06|21314.06|21314.45|21314.45|21313.87|21313.87|0
1645437680000|2022-02-21 10:01:20|21314.08|21314.08|21313.93|21313.93|21314.41|21314.41|21313.93|21313.93|0
1645437690000|2022-02-21 10:01:30|21313.91|21313.91|21314.15|21314.15|21314.15|21314.15|21313.87|21313.87|0
1645437700000|2022-02-21 10:01:40|21314.26|21314.26|21313.87|21313.87|21314.26|21314.26|21313.78|21313.78|0
1645437710000|2022-02-21 10:01:50|21313.74|21313.74|21314.03|21314.03|21314.25|21314.25|21313.48|21313.48|0
1645437720000|2022-02-21 10:02:00|21313.86|21313.86|21312.97|21312.97|21313.86|21313.86|21312.92|21312.92|0
1645437730000|2022-02-21 10:02:10|21312.92|21312.92|21313.04|21313.04|21313.11|21313.11|21312.92|21312.92|0
1645437740000|2022-02-21 10:02:20|21312.99|21312.99|21312.29|21312.29|21312.99|21312.99|21312.29|21312.29|0
1645437750000|2022-02-21 10:02:30|21312.08|21312.08|21311.33|21311.33|21312.08|21312.08|21311.3|21311.3|0
1645437760000|2022-02-21 10:02:40|21311.21|21311.21|21309.8|21309.8|21311.21|21311.21|21309.8|21309.8|0
1645437770000|2022-02-21 10:02:50|21309.31|21309.31|21308.89|21308.89|21309.63|21309.63|21308.89|21308.89|0
1645437780000|2022-02-21 10:03:00|21308.93|21308.93|21308.08|21308.08|21308.95|21308.95|21308.08|21308.08|0
1645437790000|2022-02-21 10:03:10|21307.93|21307.93|21307.98|21307.98|21308.12|21308.12|21307.84|21307.84|0
1645437800000|2022-02-21 10:03:20|21307.92|21307.92|21306.82|21306.82|21307.92|21307.92|21306.82|21306.82|0
1645437810000|2022-02-21 10:03:30|21306.7|21306.7|21305.3|21305.3|21306.7|21306.7|21305.3|21305.3|0
1645437820000|2022-02-21 10:03:40|21305.06|21305.06|21303.74|21303.74|21305.06|21305.06|21303.74|21303.74|0
1645437830000|2022-02-21 10:03:50|21303.68|21303.68|21302.72|21302.72|21303.68|21303.68|21302.72|21302.72|0
1645437840000|2022-02-21 10:04:00|21302.7|21302.7|21302.09|21302.09|21302.84|21302.84|21302|21302|0
1645437850000|2022-02-21 10:04:10|21301.95|21301.95|21301.59|21301.59|21302.11|21302.11|21301.59|21301.59|0
1645437860000|2022-02-21 10:04:20|21301.44|21301.44|21301.43|21301.43|21301.63|21301.63|21301.36|21301.36|0
1645437870000|2022-02-21 10:04:30|21301.36|21301.36|21301.33|21301.33|21301.8|21301.8|21301.33|21301.33|0
1645437880000|2022-02-21 10:04:40|21301.18|21301.18|21300.94|21300.94|21301.44|21301.44|21300.94|21300.94|0
1645437890000|2022-02-21 10:04:50|21300.9|21300.9|21300.98|21300.98|21301.19|21301.19|21300.9|21300.9|0
1645437900000|2022-02-21 10:05:00|21300.91|21300.91|21300.99|21300.99|21300.99|21300.99|21300.71|21300.71|0
1645437910000|2022-02-21 10:05:10|21301.11|21301.11|21300.67|21300.67|21301.36|21301.36|21300.58|21300.58|0
1645437920000|2022-02-21 10:05:20|21300.75|21300.75|21302.42|21302.42|21302.42|21302.42|21300.75|21300.75|0
1645437930000|2022-02-21 10:05:30|21302.41|21302.41|21302.29|21302.29|21302.54|21302.54|21302.17|21302.17|0
1645437940000|2022-02-21 10:05:40|21302.36|21302.36|21302.66|21302.66|21302.74|21302.74|21302.36|21302.36|0
1645437950000|2022-02-21 10:05:50|21302.74|21302.74|21302.67|21302.67|21302.84|21302.84|21302.67|21302.67|0
1645437960000|2022-02-21 10:06:00|21302.59|21302.59|21302.25|21302.25|21303.09|21303.09|21302.25|21302.25|0
1645437970000|2022-02-21 10:06:10|21302.18|21302.18|21302.26|21302.26|21302.44|21302.44|21302.18|21302.18|0
1645437980000|2022-02-21 10:06:20|21302.12|21302.12|21303.08|21303.08|21303.08|21303.08|21302.12|21302.12|0
1645437990000|2022-02-21 10:06:30|21302.87|21302.87|21302.22|21302.22|21303.25|21303.25|21302.22|21302.22|0
1645438000000|2022-02-21 10:06:40|21302.42|21302.42|21302.29|21302.29|21302.44|21302.44|21302.27|21302.27|0
1645438010000|2022-02-21 10:06:50|21302.41|21302.41|21301.52|21301.52|21302.69|21302.69|21301.34|21301.34|0
1645438020000|2022-02-21 10:07:00|21301.62|21301.62|21303.24|21303.24|21303.24|21303.24|21301.62|21301.62|0
1645438030000|2022-02-21 10:07:10|21303.33|21303.33|21303.48|21303.48|21303.48|21303.48|21303.33|21303.33|0
1645438040000|2022-02-21 10:07:20|21303.41|21303.41|21303.61|21303.61|21303.61|21303.61|21303.41|21303.41|0
1645438050000|2022-02-21 10:07:30|21303.67|21303.67|21304|21304|21304|21304|21303.67|21303.67|0
1645438060000|2022-02-21 10:07:40|21303.86|21303.86|21304.51|21304.51|21304.51|21304.51|21303.86|21303.86|0
1645438070000|2022-02-21 10:07:50|21305.03|21305.03|21305.56|21305.56|21305.56|21305.56|21305.03|21305.03|0
1645438080000|2022-02-21 10:08:00|21305.51|21305.51|21305.45|21305.45|21305.58|21305.58|21305.43|21305.43|0
1645438090000|2022-02-21 10:08:10|21305.52|21305.52|21305.05|21305.05|21305.52|21305.52|21305.01|21305.01|0
1645438100000|2022-02-21 10:08:20|21305.13|21305.13|21305.07|21305.07|21305.17|21305.17|21304.91|21304.91|0
1645438110000|2022-02-21 10:08:30|21304.98|21304.98|21305.07|21305.07|21305.31|21305.31|21304.98|21304.98|0
1645438120000|2022-02-21 10:08:40|21305.14|21305.14|21305.14|21305.14|21305.25|21305.25|21305.11|21305.11|0
1645438130000|2022-02-21 10:08:50|21305.13|21305.13|21305.05|21305.05|21305.13|21305.13|21305.05|21305.05|0
1645438140000|2022-02-21 10:09:00|21304.8|21304.8|21303.82|21303.82|21304.8|21304.8|21303.8|21303.8|0
1645438150000|2022-02-21 10:09:10|21303.74|21303.74|21303.84|21303.84|21303.88|21303.88|21303.74|21303.74|0
1645438160000|2022-02-21 10:09:20|21303.77|21303.77|21303.17|21303.17|21303.77|21303.77|21303.17|21303.17|0
1645438170000|2022-02-21 10:09:30|21303.09|21303.09|21303.25|21303.25|21303.25|21303.25|21302.98|21302.98|0
1645438180000|2022-02-21 10:09:40|21303.09|21303.09|21303.64|21303.64|21303.64|21303.64|21302.84|21302.84|0
1645438190000|2022-02-21 10:09:50|21303.6|21303.6|21302.88|21302.88|21303.74|21303.74|21302.88|21302.88|0
1645438200000|2022-02-21 10:10:00|21302.86|21302.86|21302.31|21302.31|21302.92|21302.92|21302.31|21302.31|0
1645438210000|2022-02-21 10:10:10|21302.17|21302.17|21302.21|21302.21|21302.34|21302.34|21302.13|21302.13|0
1645438220000|2022-02-21 10:10:20|21302.06|21302.06|21301.78|21301.78|21302.25|21302.25|21301.78|21301.78|0
1645438230000|2022-02-21 10:10:30|21301.76|21301.76|21301.7|21301.7|21302.08|21302.08|21301.55|21301.55|0
1645438240000|2022-02-21 10:10:40|21301.81|21301.81|21301.27|21301.27|21301.81|21301.81|21301.22|21301.22|0
1645438250000|2022-02-21 10:10:50|21301.22|21301.22|21300.97|21300.97|21301.56|21301.56|21300.97|21300.97|0
1645438260000|2022-02-21 10:11:00|21300.75|21300.75|21300.62|21300.62|21300.91|21300.91|21300.56|21300.56|0
1645438270000|2022-02-21 10:11:10|21300.51|21300.51|21300.51|21300.51|21300.51|21300.51|21300.51|21300.51|0
1645438280000|2022-02-21 10:11:20|21300.45|21300.45|21300.14|21300.14|21300.45|21300.45|21300.08|21300.08|0
1645438290000|2022-02-21 10:11:30|21300.17|21300.17|21300.29|21300.29|21300.33|21300.33|21300.14|21300.14|0
1645438300000|2022-02-21 10:11:40|21300.33|21300.33|21300.34|21300.34|21300.47|21300.47|21300.25|21300.25|0
1645438310000|2022-02-21 10:11:50|21300.27|21300.27|21299.9|21299.9|21300.27|21300.27|21299.9|21299.9|0
1645438320000|2022-02-21 10:12:00|21299.84|21299.84|21299.25|21299.25|21299.84|21299.84|21299.25|21299.25|0
1645438330000|2022-02-21 10:12:10|21299.21|21299.21|21299.4|21299.4|21299.4|21299.4|21299.08|21299.08|0
1645438340000|2022-02-21 10:12:20|21299.37|21299.37|21299.17|21299.17|21299.37|21299.37|21299.17|21299.17|0
1645438350000|2022-02-21 10:12:30|21299.03|21299.03|21298.91|21298.91|21299.03|21299.03|21298.91|21298.91|0
1645438360000|2022-02-21 10:12:40|21298.81|21298.81|21299.17|21299.17|21299.23|21299.23|21298.57|21298.57|0
1645438370000|2022-02-21 10:12:50|21299.12|21299.12|21296.88|21296.88|21299.17|21299.17|21296.88|21296.88|0
1645438380000|2022-02-21 10:13:00|21296.22|21296.22|21295.6|21295.6|21296.54|21296.54|21295.54|21295.54|0
1645438390000|2022-02-21 10:13:10|21295.56|21295.56|21294.61|21294.61|21295.76|21295.76|21294.24|21294.24|0
1645438400000|2022-02-21 10:13:20|21294.38|21294.38|21294.05|21294.05|21294.38|21294.38|21293.92|21293.92|0
1645438410000|2022-02-21 10:13:30|21293.98|21293.98|21291.79|21291.79|21293.98|21293.98|21291.79|21291.79|0
1645438420000|2022-02-21 10:13:40|21291.76|21291.76|21290.59|21290.59|21291.76|21291.76|21290.59|21290.59|0
1645438430000|2022-02-21 10:13:50|21290.55|21290.55|21289.75|21289.75|21290.55|21290.55|21289.69|21289.69|0
1645438440000|2022-02-21 10:14:00|21288.9|21288.9|21287.69|21287.69|21288.9|21288.9|21287.18|21287.18|0
1645438450000|2022-02-21 10:14:10|21287.62|21287.62|21287.33|21287.33|21287.62|21287.62|21287.24|21287.24|0
1645438460000|2022-02-21 10:14:20|21287.25|21287.25|21287.06|21287.06|21287.34|21287.34|21286.94|21286.94|0
1645438470000|2022-02-21 10:14:30|21286.89|21286.89|21286.37|21286.37|21287.03|21287.03|21286.37|21286.37|0
1645438480000|2022-02-21 10:14:40|21286.51|21286.51|21286.58|21286.58|21286.58|21286.58|21286.51|21286.51|0
1645438490000|2022-02-21 10:14:50|21286.5|21286.5|21286.47|21286.47|21286.5|21286.5|21286.47|21286.47|0
1645438500000|2022-02-21 10:15:00|21286.31|21286.31|21286.11|21286.11|21286.62|21286.62|21286.11|21286.11|0
1645438510000|2022-02-21 10:15:10|21286.06|21286.06|21285.94|21285.94|21286.06|21286.06|21285.84|21285.84|0
1645438520000|2022-02-21 10:15:20|21285.91|21285.91|21285.71|21285.71|21286.13|21286.13|21285.71|21285.71|0
1645438530000|2022-02-21 10:15:30|21285.78|21285.78|21285.46|21285.46|21285.96|21285.96|21285.46|21285.46|0
1645438540000|2022-02-21 10:15:40|21285.17|21285.17|21284.22|21284.22|21285.17|21285.17|21284.15|21284.15|0
1645438550000|2022-02-21 10:15:50|21284.14|21284.14|21283.73|21283.73|21284.14|21284.14|21283.73|21283.73|0
1645438560000|2022-02-21 10:16:00|21283.78|21283.78|21283.59|21283.59|21283.78|21283.78|21283.5|21283.5|0
1645438570000|2022-02-21 10:16:10|21283.54|21283.54|21282.63|21282.63|21283.54|21283.54|21282.57|21282.57|0
1645438580000|2022-02-21 10:16:20|21282.68|21282.68|21282.2|21282.2|21282.68|21282.68|21282.16|21282.16|0
1645438590000|2022-02-21 10:16:30|21282.13|21282.13|21282.35|21282.35|21282.35|21282.35|21281.97|21281.97|0
1645438600000|2022-02-21 10:16:40|21282.57|21282.57|21282.53|21282.53|21282.57|21282.57|21282.49|21282.49|0
1645438610000|2022-02-21 10:16:50|21282.39|21282.39|21283.29|21283.29|21283.29|21283.29|21282.36|21282.36|0
1645438620000|2022-02-21 10:17:00|21283.18|21283.18|21284.05|21284.05|21284.14|21284.14|21283.13|21283.13|0
1645438630000|2022-02-21 10:17:10|21283.98|21283.98|21284.18|21284.18|21284.18|21284.18|21283.98|21283.98|0
1645438640000|2022-02-21 10:17:20|21284.01|21284.01|21283.88|21283.88|21284.01|21284.01|21283.88|21283.88|0
1645438650000|2022-02-21 10:17:30|21283.99|21283.99|21284.25|21284.25|21284.36|21284.36|21283.99|21283.99|0
1645438660000|2022-02-21 10:17:40|21284.05|21284.05|21283.67|21283.67|21284.09|21284.09|21283.67|21283.67|0
1645438670000|2022-02-21 10:17:50|21283.83|21283.83|21283.83|21283.83|21283.83|21283.83|21283.83|21283.83|0
1645438680000|2022-02-21 10:18:00|21283.91|21283.91|21283.73|21283.73|21284.03|21284.03|21283.6|21283.6|0
1645438690000|2022-02-21 10:18:10|21283.82|21283.82|21280.69|21280.69|21283.86|21283.86|21280.57|21280.57|0
1645438700000|2022-02-21 10:18:20|21280.55|21280.55|21280.74|21280.74|21281.1|21281.1|21280.55|21280.55|0
1645438710000|2022-02-21 10:18:30|21280.66|21280.66|21279.74|21279.74|21280.81|21280.81|21279.74|21279.74|0
1645438720000|2022-02-21 10:18:40|21279.13|21279.13|21278.72|21278.72|21279.13|21279.13|21278.72|21278.72|0
1645438730000|2022-02-21 10:18:50|21278.36|21278.36|21277.19|21277.19|21278.37|21278.37|21277.19|21277.19|0
1645438740000|2022-02-21 10:19:00|21277.15|21277.15|21276.45|21276.45|21277.15|21277.15|21276.35|21276.35|0
1645438750000|2022-02-21 10:19:10|21276.38|21276.38|21275.9|21275.9|21276.38|21276.38|21275.68|21275.68|0
1645438760000|2022-02-21 10:19:20|21275.81|21275.81|21275.61|21275.61|21276.48|21276.48|21275.61|21275.61|0
1645438770000|2022-02-21 10:19:30|21275.55|21275.55|21274.25|21274.25|21275.55|21275.55|21274.25|21274.25|0
1645438780000|2022-02-21 10:19:40|21274.29|21274.29|21273|21273|21274.29|21274.29|21272.83|21272.83|0
1645438790000|2022-02-21 10:19:50|21273.09|21273.09|21272.69|21272.69|21273.13|21273.13|21272.18|21272.18|0
1645438800000|2022-02-21 10:20:00|21272.55|21272.55|21273.5|21273.5|21273.59|21273.59|21272.32|21272.32|0
1645438810000|2022-02-21 10:20:10|21273.55|21273.55|21274.67|21274.67|21274.67|21274.67|21273.55|21273.55|0
1645438820000|2022-02-21 10:20:20|21274.46|21274.46|21273.62|21273.62|21275.25|21275.25|21273.62|21273.62|0
1645438830000|2022-02-21 10:20:30|21273.48|21273.48|21273.37|21273.37|21273.63|21273.63|21272.81|21272.81|0
1645438840000|2022-02-21 10:20:40|21273.4|21273.4|21273.26|21273.26|21273.73|21273.73|21273.26|21273.26|0
1645438850000|2022-02-21 10:20:50|21273.19|21273.19|21272.94|21272.94|21273.24|21273.24|21272.83|21272.83|0
1645438860000|2022-02-21 10:21:00|21272.9|21272.9|21272.58|21272.58|21273.06|21273.06|21272.17|21272.17|0
1645438870000|2022-02-21 10:21:10|21272.39|21272.39|21273|21273|21273.07|21273.07|21272.39|21272.39|0
1645438880000|2022-02-21 10:21:20|21272.88|21272.88|21272.78|21272.78|21272.92|21272.92|21272.59|21272.59|0
1645438890000|2022-02-21 10:21:30|21272.75|21272.75|21272.66|21272.66|21272.81|21272.81|21272.6|21272.6|0
1645438900000|2022-02-21 10:21:40|21272.72|21272.72|21273.47|21273.47|21273.47|21273.47|21272.72|21272.72|0
1645438910000|2022-02-21 10:21:50|21273.52|21273.52|21272.91|21272.91|21273.55|21273.55|21272.79|21272.79|0
1645438920000|2022-02-21 10:22:00|21272.93|21272.93|21272.29|21272.29|21273.06|21273.06|21271.74|21271.74|0
1645438930000|2022-02-21 10:22:10|21272.23|21272.23|21272.22|21272.22|21272.47|21272.47|21272.05|21272.05|0
1645438940000|2022-02-21 10:22:20|21272.24|21272.24|21271.39|21271.39|21272.24|21272.24|21271.39|21271.39|0
1645438950000|2022-02-21 10:22:30|21270.94|21270.94|21270.05|21270.05|21271.11|21271.11|21269.93|21269.93|0
1645438960000|2022-02-21 10:22:40|21270.1|21270.1|21268.25|21268.25|21270.1|21270.1|21268.21|21268.21|0
1645438970000|2022-02-21 10:22:50|21268.14|21268.14|21268.04|21268.04|21268.28|21268.28|21267.78|21267.78|0
1645438980000|2022-02-21 10:23:00|21268.09|21268.09|21268.18|21268.18|21268.43|21268.43|21268.09|21268.09|0
1645438990000|2022-02-21 10:23:10|21268.17|21268.17|21268.05|21268.05|21268.45|21268.45|21268.05|21268.05|0
1645439000000|2022-02-21 10:23:20|21268.06|21268.06|21265.16|21265.16|21268.06|21268.06|21265.15|21265.15|0
1645439010000|2022-02-21 10:23:30|21264.64|21264.64|21263.69|21263.69|21264.78|21264.78|21263.69|21263.69|0
1645439020000|2022-02-21 10:23:40|21263.73|21263.73|21263.3|21263.3|21263.73|21263.73|21263.13|21263.13|0
1645439030000|2022-02-21 10:23:50|21263.23|21263.23|21261.46|21261.46|21263.35|21263.35|21261.46|21261.46|0
1645439040000|2022-02-21 10:24:00|21261.51|21261.51|21261.77|21261.77|21261.83|21261.83|21261.42|21261.42|0
1645439050000|2022-02-21 10:24:10|21261.83|21261.83|21263.15|21263.15|21263.36|21263.36|21261.83|21261.83|0
1645439060000|2022-02-21 10:24:20|21263.37|21263.37|21262.74|21262.74|21263.48|21263.48|21262.74|21262.74|0
1645439070000|2022-02-21 10:24:30|21262.72|21262.72|21261.76|21261.76|21262.73|21262.73|21261.76|21261.76|0
1645439080000|2022-02-21 10:24:40|21261.65|21261.65|21261.89|21261.89|21261.92|21261.92|21261.41|21261.41|0
1645439090000|2022-02-21 10:24:50|21262.04|21262.04|21262.09|21262.09|21262.27|21262.27|21261.64|21261.64|0
1645439100000|2022-02-21 10:25:00|21262.15|21262.15|21262.12|21262.12|21262.53|21262.53|21262|21262|0
1645439110000|2022-02-21 10:25:10|21261.99|21261.99|21261.42|21261.42|21261.99|21261.99|21261.18|21261.18|0
1645439120000|2022-02-21 10:25:20|21261.5|21261.5|21260.79|21260.79|21261.5|21261.5|21260.79|21260.79|0
1645439130000|2022-02-21 10:25:30|21260.86|21260.86|21260.43|21260.43|21260.86|21260.86|21260.4|21260.4|0
1645439140000|2022-02-21 10:25:40|21259.98|21259.98|21258.59|21258.59|21259.98|21259.98|21258.59|21258.59|0
1645439150000|2022-02-21 10:25:50|21258.53|21258.53|21258.04|21258.04|21258.7|21258.7|21258.04|21258.04|0
1645439160000|2022-02-21 10:26:00|21257.91|21257.91|21257.25|21257.25|21257.91|21257.91|21257.25|21257.25|0
1645439170000|2022-02-21 10:26:10|21257.2|21257.2|21256.37|21256.37|21257.2|21257.2|21256.23|21256.23|0
1645439180000|2022-02-21 10:26:20|21256.4|21256.4|21255.43|21255.43|21256.48|21256.48|21255.43|21255.43|0
1645439190000|2022-02-21 10:26:30|21255.5|21255.5|21255.5|21255.5|21255.68|21255.68|21255.5|21255.5|0
1645439200000|2022-02-21 10:26:40|21255.43|21255.43|21255.33|21255.33|21255.43|21255.43|21255.05|21255.05|0
1645439210000|2022-02-21 10:26:50|21255.39|21255.39|21255.69|21255.69|21255.94|21255.94|21255.37|21255.37|0
1645439220000|2022-02-21 10:27:00|21255.76|21255.76|21256.3|21256.3|21256.42|21256.42|21255.68|21255.68|0
1645439230000|2022-02-21 10:27:10|21256.43|21256.43|21256.04|21256.04|21256.81|21256.81|21256.04|21256.04|0
1645439240000|2022-02-21 10:27:20|21256.1|21256.1|21255.77|21255.77|21256.1|21256.1|21255.52|21255.52|0
1645439250000|2022-02-21 10:27:30|21255.57|21255.57|21255.54|21255.54|21255.61|21255.61|21255.45|21255.45|0
1645439260000|2022-02-21 10:27:40|21255.5|21255.5|21255.12|21255.12|21255.5|21255.5|21255.04|21255.04|0
1645439270000|2022-02-21 10:27:50|21255.08|21255.08|21254.12|21254.12|21255.17|21255.17|21254.12|21254.12|0
1645439280000|2022-02-21 10:28:00|21253.97|21253.97|21253.35|21253.35|21253.97|21253.97|21253.31|21253.31|0
1645439290000|2022-02-21 10:28:10|21253.22|21253.22|21252.3|21252.3|21253.22|21253.22|21252.3|21252.3|0
1645439300000|2022-02-21 10:28:20|21252.28|21252.28|21251.92|21251.92|21252.28|21252.28|21251.78|21251.78|0
1645439310000|2022-02-21 10:28:30|21252.09|21252.09|21250.99|21250.99|21252.09|21252.09|21250.95|21250.95|0
1645439320000|2022-02-21 10:28:40|21250.88|21250.88|21250.22|21250.22|21250.88|21250.88|21250.12|21250.12|0
1645439330000|2022-02-21 10:28:50|21250.12|21250.12|21248.74|21248.74|21250.12|21250.12|21248.5|21248.5|0
1645439340000|2022-02-21 10:29:00|21248.66|21248.66|21248.3|21248.3|21248.66|21248.66|21248.14|21248.14|0
1645439350000|2022-02-21 10:29:10|21248.22|21248.22|21247.09|21247.09|21248.22|21248.22|21247.09|21247.09|0
1645439360000|2022-02-21 10:29:20|21246.73|21246.73|21245.58|21245.58|21246.73|21246.73|21245.53|21245.53|0
1645439370000|2022-02-21 10:29:30|21245.52|21245.52|21244.34|21244.34|21245.93|21245.93|21244.34|21244.34|0
1645439380000|2022-02-21 10:29:40|21244.41|21244.41|21243.11|21243.11|21244.41|21244.41|21243.05|21243.05|0
1645439390000|2022-02-21 10:29:50|21243.02|21243.02|21241.43|21241.43|21243.02|21243.02|21241.43|21241.43|0
1645439400000|2022-02-21 10:30:00|21241.12|21241.12|21236.22|21236.22|21241.12|21241.12|21236.15|21236.15|0
1645439410000|2022-02-21 10:30:10|21236.19|21236.19|21236.04|21236.04|21236.61|21236.61|21236.04|21236.04|0
1645439420000|2022-02-21 10:30:20|21236.01|21236.01|21235.23|21235.23|21236.01|21236.01|21235.17|21235.17|0
1645439430000|2022-02-21 10:30:30|21235.32|21235.32|21234.72|21234.72|21235.37|21235.37|21234.64|21234.64|0
1645439440000|2022-02-21 10:30:40|21234.66|21234.66|21234.7|21234.7|21234.73|21234.73|21234.49|21234.49|0
1645439450000|2022-02-21 10:30:50|21234.54|21234.54|21235|21235|21235.18|21235.18|21234.54|21234.54|0
1645439460000|2022-02-21 10:31:00|21234.76|21234.76|21235.25|21235.25|21235.33|21235.33|21234.66|21234.66|0
1645439470000|2022-02-21 10:31:10|21235.14|21235.14|21234.82|21234.82|21235.14|21235.14|21234.82|21234.82|0
1645439480000|2022-02-21 10:31:20|21234.97|21234.97|21236.61|21236.61|21236.61|21236.61|21234.56|21234.56|0
1645439490000|2022-02-21 10:31:30|21236.57|21236.57|21237.29|21237.29|21237.4|21237.4|21236.57|21236.57|0
1645439500000|2022-02-21 10:31:40|21237.38|21237.38|21237.79|21237.79|21237.86|21237.86|21237.38|21237.38|0
1645439510000|2022-02-21 10:31:50|21237.76|21237.76|21238.33|21238.33|21238.33|21238.33|21237.66|21237.66|0
1645439520000|2022-02-21 10:32:00|21238.24|21238.24|21238.36|21238.36|21238.45|21238.45|21238.19|21238.19|0
1645439530000|2022-02-21 10:32:10|21238.66|21238.66|21238.5|21238.5|21239.59|21239.59|21238.41|21238.41|0
1645439540000|2022-02-21 10:32:20|21238.43|21238.43|21238.96|21238.96|21238.96|21238.96|21238.39|21238.39|0
1645439550000|2022-02-21 10:32:30|21239.03|21239.03|21239.23|21239.23|21239.23|21239.23|21239.03|21239.03|0
1645439560000|2022-02-21 10:32:40|21239.26|21239.26|21239.43|21239.43|21239.43|21239.43|21238.93|21238.93|0
1645439570000|2022-02-21 10:32:50|21239.58|21239.58|21238.76|21238.76|21239.58|21239.58|21238.73|21238.73|0
1645439580000|2022-02-21 10:33:00|21238.68|21238.68|21238.82|21238.82|21238.82|21238.82|21238.32|21238.32|0
1645439590000|2022-02-21 10:33:10|21238.75|21238.75|21238.47|21238.47|21238.75|21238.75|21238.47|21238.47|0
1645439600000|2022-02-21 10:33:20|21238.54|21238.54|21238.17|21238.17|21238.6|21238.6|21238.17|21238.17|0
1645439610000|2022-02-21 10:33:30|21238.04|21238.04|21237.43|21237.43|21238.04|21238.04|21237.43|21237.43|0
1645439620000|2022-02-21 10:33:40|21237.37|21237.37|21239.98|21239.98|21239.98|21239.98|21237.37|21237.37|0
1645439630000|2022-02-21 10:33:50|21239.56|21239.56|21239.23|21239.23|21240.16|21240.16|21239.23|21239.23|0
1645439640000|2022-02-21 10:34:00|21239.14|21239.14|21239.17|21239.17|21239.36|21239.36|21238.93|21238.93|0
1645439650000|2022-02-21 10:34:10|21239.07|21239.07|21239.05|21239.05|21239.27|21239.27|21239.02|21239.02|0
1645439660000|2022-02-21 10:34:20|21238.98|21238.98|21239.22|21239.22|21239.27|21239.27|21238.96|21238.96|0
1645439670000|2022-02-21 10:34:30|21238.74|21238.74|21238.63|21238.63|21238.91|21238.91|21238.38|21238.38|0
1645439680000|2022-02-21 10:34:40|21238.54|21238.54|21237.91|21237.91|21238.65|21238.65|21237.83|21237.83|0
1645439690000|2022-02-21 10:34:50|21238.76|21238.76|21237.29|21237.29|21238.76|21238.76|21237.29|21237.29|0
1645439700000|2022-02-21 10:35:00|21236.96|21236.96|21236.86|21236.86|21237|21237|21236.86|21236.86|0
1645439710000|2022-02-21 10:35:10|21236.92|21236.92|21235.89|21235.89|21236.98|21236.98|21235.89|21235.89|0
1645439720000|2022-02-21 10:35:20|21235.86|21235.86|21236.01|21236.01|21236.06|21236.06|21235.86|21235.86|0
1645439730000|2022-02-21 10:35:30|21235.84|21235.84|21235.85|21235.85|21236.07|21236.07|21235.73|21235.73|0
1645439740000|2022-02-21 10:35:40|21235.73|21235.73|21235.37|21235.37|21235.73|21235.73|21235.37|21235.37|0
1645439750000|2022-02-21 10:35:50|21235.42|21235.42|21235.76|21235.76|21235.89|21235.89|21235.18|21235.18|0
1645439760000|2022-02-21 10:36:00|21235.87|21235.87|21235.76|21235.76|21236.01|21236.01|21235.69|21235.69|0
1645439770000|2022-02-21 10:36:10|21235.68|21235.68|21234.99|21234.99|21235.72|21235.72|21234.99|21234.99|0
1645439780000|2022-02-21 10:36:20|21235.02|21235.02|21234.49|21234.49|21235.02|21235.02|21234.33|21234.33|0
1645439790000|2022-02-21 10:36:30|21234.45|21234.45|21234.85|21234.85|21234.97|21234.97|21234.45|21234.45|0
1645439800000|2022-02-21 10:36:40|21234.93|21234.93|21234.5|21234.5|21234.93|21234.93|21234.5|21234.5|0
1645439810000|2022-02-21 10:36:50|21234.06|21234.06|21234.1|21234.1|21234.1|21234.1|21233.89|21233.89|0
1645439820000|2022-02-21 10:37:00|21234.17|21234.17|21233.99|21233.99|21234.24|21234.24|21233.89|21233.89|0
1645439830000|2022-02-21 10:37:10|21233.88|21233.88|21233.94|21233.94|21233.94|21233.94|21233.88|21233.88|0
1645439840000|2022-02-21 10:37:20|21234|21234|21234.06|21234.06|21234.14|21234.14|21234|21234|0
1645439850000|2022-02-21 10:37:30|21234.08|21234.08|21234.16|21234.16|21234.39|21234.39|21233.99|21233.99|0
1645439860000|2022-02-21 10:37:40|21234.34|21234.34|21233.07|21233.07|21234.34|21234.34|21232.99|21232.99|0
1645439870000|2022-02-21 10:37:50|21233.33|21233.33|21233.42|21233.42|21233.51|21233.51|21233.33|21233.33|0
1645439880000|2022-02-21 10:38:00|21233.48|21233.48|21233.61|21233.61|21233.63|21233.63|21233.08|21233.08|0
1645439890000|2022-02-21 10:38:10|21233.99|21233.99|21233.44|21233.44|21233.99|21233.99|21233.44|21233.44|0
1645439900000|2022-02-21 10:38:20|21233.65|21233.65|21233.51|21233.51|21233.79|21233.79|21233.49|21233.49|0
1645439910000|2022-02-21 10:38:30|21233.42|21233.42|21232.96|21232.96|21233.83|21233.83|21232.96|21232.96|0
1645439920000|2022-02-21 10:38:40|21232.71|21232.71|21232.6|21232.6|21232.71|21232.71|21231.88|21231.88|0
1645439930000|2022-02-21 10:38:50|21232.59|21232.59|21232.19|21232.19|21232.82|21232.82|21232.13|21232.13|0
1645439940000|2022-02-21 10:39:00|21232.03|21232.03|21230.66|21230.66|21232.27|21232.27|21230.66|21230.66|0
1645439950000|2022-02-21 10:39:10|21230.5|21230.5|21229.03|21229.03|21230.5|21230.5|21229.03|21229.03|0
1645439960000|2022-02-21 10:39:20|21228.87|21228.87|21228.54|21228.54|21228.87|21228.87|21228.37|21228.37|0
1645439970000|2022-02-21 10:39:30|21228.48|21228.48|21228.4|21228.4|21228.49|21228.49|21228.28|21228.28|0
1645439980000|2022-02-21 10:39:40|21228.49|21228.49|21227.87|21227.87|21228.49|21228.49|21227.78|21227.78|0
1645439990000|2022-02-21 10:39:50|21227.9|21227.9|21227.79|21227.79|21227.9|21227.9|21227.79|21227.79|0
1645440000000|2022-02-21 10:40:00|21227.89|21227.89|21227.37|21227.37|21228.29|21228.29|21227.37|21227.37|0
1645440010000|2022-02-21 10:40:10|21227.4|21227.4|21226.77|21226.77|21227.71|21227.71|21226.71|21226.71|0
1645440020000|2022-02-21 10:40:20|21226.71|21226.71|21225.37|21225.37|21226.71|21226.71|21225.34|21225.34|0
1645440030000|2022-02-21 10:40:30|21225.19|21225.19|21224|21224|21225.19|21225.19|21224|21224|0
1645440040000|2022-02-21 10:40:40|21223.92|21223.92|21223.01|21223.01|21224.04|21224.04|21223.01|21223.01|0
1645440050000|2022-02-21 10:40:50|21223.43|21223.43|21224.58|21224.58|21224.58|21224.58|21223.43|21223.43|0
1645440060000|2022-02-21 10:41:00|21224.52|21224.52|21224.63|21224.63|21224.64|21224.64|21224.52|21224.52|0
1645440070000|2022-02-21 10:41:10|21224.84|21224.84|21224.54|21224.54|21224.84|21224.84|21224.54|21224.54|0
1645440080000|2022-02-21 10:41:20|21224.57|21224.57|21223.89|21223.89|21224.6|21224.6|21223.89|21223.89|0
1645440090000|2022-02-21 10:41:30|21223.8|21223.8|21222.67|21222.67|21223.8|21223.8|21222.61|21222.61|0
1645440100000|2022-02-21 10:41:40|21222.79|21222.79|21222.46|21222.46|21222.84|21222.84|21222.46|21222.46|0
1645440110000|2022-02-21 10:41:50|21222.33|21222.33|21221.84|21221.84|21222.33|21222.33|21221.75|21221.75|0
1645440120000|2022-02-21 10:42:00|21221.95|21221.95|21221.06|21221.06|21222.38|21222.38|21221.06|21221.06|0
1645440130000|2022-02-21 10:42:10|21220.93|21220.93|21220.61|21220.61|21220.93|21220.93|21220.61|21220.61|0
1645440140000|2022-02-21 10:42:20|21220.4|21220.4|21220.02|21220.02|21220.4|21220.4|21220.02|21220.02|0
1645440150000|2022-02-21 10:42:30|21219.89|21219.89|21218.78|21218.78|21219.89|21219.89|21218.78|21218.78|0
1645440160000|2022-02-21 10:42:40|21218.69|21218.69|21218.34|21218.34|21218.69|21218.69|21218.34|21218.34|0
1645440170000|2022-02-21 10:42:50|21218.32|21218.32|21218.16|21218.16|21218.33|21218.33|21218.14|21218.14|0
1645440180000|2022-02-21 10:43:00|21218.03|21218.03|21216.79|21216.79|21218.22|21218.22|21216.79|21216.79|0
1645440190000|2022-02-21 10:43:10|21216.69|21216.69|21215.53|21215.53|21216.69|21216.69|21215.41|21215.41|0
1645440200000|2022-02-21 10:43:20|21215.48|21215.48|21215.08|21215.08|21215.48|21215.48|21215.08|21215.08|0
1645440210000|2022-02-21 10:43:30|21215.04|21215.04|21214.27|21214.27|21215.04|21215.04|21214.23|21214.23|0
1645440220000|2022-02-21 10:43:40|21214.23|21214.23|21213.99|21213.99|21214.48|21214.48|21213.99|21213.99|0
1645440230000|2022-02-21 10:43:50|21214.36|21214.36|21214.04|21214.04|21214.36|21214.36|21214.04|21214.04|0
1645440240000|2022-02-21 10:44:00|21213.89|21213.89|21211.4|21211.4|21214.01|21214.01|21211.4|21211.4|0
1645440250000|2022-02-21 10:44:10|21211.15|21211.15|21209.97|21209.97|21211.16|21211.16|21209.97|21209.97|0
1645440260000|2022-02-21 10:44:20|21210.08|21210.08|21209.09|21209.09|21210.08|21210.08|21208.88|21208.88|0
1645440270000|2022-02-21 10:44:30|21208.99|21208.99|21206.32|21206.32|21208.99|21208.99|21206.32|21206.32|0
1645440280000|2022-02-21 10:44:40|21206.25|21206.25|21205|21205|21206.25|21206.25|21204.94|21204.94|0
1645440290000|2022-02-21 10:44:50|21204.91|21204.91|21204.24|21204.24|21204.91|21204.91|21204.24|21204.24|0
1645440300000|2022-02-21 10:45:00|21204.04|21204.04|21200.75|21200.75|21204.04|21204.04|21200.7|21200.7|0
1645440310000|2022-02-21 10:45:10|21200.45|21200.45|21201.19|21201.19|21201.46|21201.46|21200.45|21200.45|0
1645440320000|2022-02-21 10:45:20|21201.33|21201.33|21200.88|21200.88|21201.4|21201.4|21200.88|21200.88|0
1645440330000|2022-02-21 10:45:30|21200.72|21200.72|21200.06|21200.06|21200.88|21200.88|21200.06|21200.06|0
1645440340000|2022-02-21 10:45:40|21200.03|21200.03|21200.48|21200.48|21200.48|21200.48|21199.76|21199.76|0
1645440350000|2022-02-21 10:45:50|21200.45|21200.45|21199.8|21199.8|21200.54|21200.54|21199.72|21199.72|0
1645440360000|2022-02-21 10:46:00|21199.44|21199.44|21199.18|21199.18|21199.6|21199.6|21199.1|21199.1|0
1645440370000|2022-02-21 10:46:10|21199.25|21199.25|21198.84|21198.84|21199.34|21199.34|21198.84|21198.84|0
1645440380000|2022-02-21 10:46:20|21198.58|21198.58|21198.75|21198.75|21198.85|21198.85|21198.58|21198.58|0
1645440390000|2022-02-21 10:46:30|21198.68|21198.68|21198.68|21198.68|21199.31|21199.31|21198.57|21198.57|0
1645440400000|2022-02-21 10:46:40|21198.74|21198.74|21198.6|21198.6|21198.88|21198.88|21198.6|21198.6|0
1645440410000|2022-02-21 10:46:50|21198.49|21198.49|21195.88|21195.88|21198.49|21198.49|21195.84|21195.84|0
1645440420000|2022-02-21 10:47:00|21195.84|21195.84|21194.28|21194.28|21195.84|21195.84|21194.28|21194.28|0
1645440430000|2022-02-21 10:47:10|21194.02|21194.02|21194.14|21194.14|21194.32|21194.32|21193.62|21193.62|0
1645440440000|2022-02-21 10:47:20|21193.93|21193.93|21193.89|21193.89|21194.41|21194.41|21193.77|21193.77|0
1645440450000|2022-02-21 10:47:30|21193.85|21193.85|21192.91|21192.91|21193.87|21193.87|21192.91|21192.91|0
1645440460000|2022-02-21 10:47:40|21193.25|21193.25|21191.93|21191.93|21193.33|21193.33|21191.93|21191.93|0
1645440470000|2022-02-21 10:47:50|21191.8|21191.8|21191.88|21191.88|21191.88|21191.88|21191.78|21191.78|0
1645440480000|2022-02-21 10:48:00|21191.92|21191.92|21191.27|21191.27|21191.92|21191.92|21191.21|21191.21|0
1645440490000|2022-02-21 10:48:10|21191.32|21191.32|21190.78|21190.78|21191.8|21191.8|21190.78|21190.78|0
1645440500000|2022-02-21 10:48:20|21190.82|21190.82|21190.78|21190.78|21191.25|21191.25|21190.6|21190.6|0
1645440510000|2022-02-21 10:48:30|21190.86|21190.86|21190.57|21190.57|21190.86|21190.86|21190.5|21190.5|0
1645440520000|2022-02-21 10:48:40|21190.55|21190.55|21190.59|21190.59|21190.9|21190.9|21190.44|21190.44|0
1645440530000|2022-02-21 10:48:50|21190.66|21190.66|21190.35|21190.35|21191.32|21191.32|21190.35|21190.35|0
1645440540000|2022-02-21 10:49:00|21190.28|21190.28|21190.65|21190.65|21191|21191|21190.13|21190.13|0
1645440550000|2022-02-21 10:49:10|21190.57|21190.57|21189.74|21189.74|21190.74|21190.74|21189.22|21189.22|0
1645440560000|2022-02-21 10:49:20|21189.69|21189.69|21189.48|21189.48|21190.09|21190.09|21189.48|21189.48|0
1645440570000|2022-02-21 10:49:30|21189.61|21189.61|21192.69|21192.69|21192.69|21192.69|21189.52|21189.52|0
1645440580000|2022-02-21 10:49:40|21192.83|21192.83|21193.07|21193.07|21193.25|21193.25|21192.22|21192.22|0
1645440590000|2022-02-21 10:49:50|21193.01|21193.01|21192.98|21192.98|21193.01|21193.01|21191.96|21191.96|0
1645440600000|2022-02-21 10:50:00|21193.12|21193.12|21192.92|21192.92|21193.18|21193.18|21192.34|21192.34|0
1645440610000|2022-02-21 10:50:10|21192.86|21192.86|21192.84|21192.84|21193.3|21193.3|21192.63|21192.63|0
1645440620000|2022-02-21 10:50:20|21192.75|21192.75|21194.01|21194.01|21194.01|21194.01|21191.1|21191.1|0
1645440630000|2022-02-21 10:50:30|21193|21193|21192.96|21192.96|21193|21193|21192.71|21192.71|0
1645440640000|2022-02-21 10:50:40|21192.85|21192.85|21191.31|21191.31|21192.89|21192.89|21191.31|21191.31|0
1645440650000|2022-02-21 10:50:50|21191.23|21191.23|21191.56|21191.56|21191.79|21191.79|21191.14|21191.14|0
1645440660000|2022-02-21 10:51:00|21191.47|21191.47|21190.08|21190.08|21191.47|21191.47|21190.08|21190.08|0
1645440670000|2022-02-21 10:51:10|21189.99|21189.99|21189.52|21189.52|21190.11|21190.11|21189.34|21189.34|0
1645440680000|2022-02-21 10:51:20|21189.74|21189.74|21189.22|21189.22|21190.2|21190.2|21189.22|21189.22|0
1645440690000|2022-02-21 10:51:30|21189.15|21189.15|21187.46|21187.46|21189.15|21189.15|21187.46|21187.46|0
1645440700000|2022-02-21 10:51:40|21186.95|21186.95|21186.93|21186.93|21186.96|21186.96|21186.79|21186.79|0
1645440710000|2022-02-21 10:51:50|21187|21187|21186.38|21186.38|21187.03|21187.03|21186.38|21186.38|0
1645440720000|2022-02-21 10:52:00|21186.23|21186.23|21186.49|21186.49|21186.49|21186.49|21185.67|21185.67|0
1645440730000|2022-02-21 10:52:10|21186.45|21186.45|21186.26|21186.26|21186.5|21186.5|21186.22|21186.22|0
1645440740000|2022-02-21 10:52:20|21186.16|21186.16|21184.98|21184.98|21186.16|21186.16|21184.95|21184.95|0
1645440750000|2022-02-21 10:52:30|21184.8|21184.8|21183.6|21183.6|21184.83|21184.83|21183.53|21183.53|0
1645440760000|2022-02-21 10:52:40|21183.49|21183.49|21180.59|21180.59|21183.49|21183.49|21180.59|21180.59|0
1645440770000|2022-02-21 10:52:50|21180.15|21180.15|21178.38|21178.38|21180.15|21180.15|21178.38|21178.38|0
1645440780000|2022-02-21 10:53:00|21178.27|21178.27|21177.4|21177.4|21178.52|21178.52|21177.4|21177.4|0
1645440790000|2022-02-21 10:53:10|21177.34|21177.34|21177.02|21177.02|21177.43|21177.43|21176.33|21176.33|0
1645440800000|2022-02-21 10:53:20|21176.95|21176.95|21176.68|21176.68|21177.02|21177.02|21176.56|21176.56|0
1645440810000|2022-02-21 10:53:30|21176.77|21176.77|21176.38|21176.38|21176.77|21176.77|21176.12|21176.12|0
1645440820000|2022-02-21 10:53:40|21176.09|21176.09|21174.54|21174.54|21176.09|21176.09|21174.54|21174.54|0
1645440830000|2022-02-21 10:53:50|21174.48|21174.48|21174.71|21174.71|21175.01|21175.01|21174.28|21174.28|0
1645440840000|2022-02-21 10:54:00|21174.68|21174.68|21173.36|21173.36|21174.99|21174.99|21173.17|21173.17|0
1645440850000|2022-02-21 10:54:10|21173.3|21173.3|21170.56|21170.56|21173.3|21173.3|21170.56|21170.56|0
1645440860000|2022-02-21 10:54:20|21170.51|21170.51|21171.42|21171.42|21171.44|21171.44|21169.83|21169.83|0
1645440870000|2022-02-21 10:54:30|21170.97|21170.97|21169.75|21169.75|21170.97|21170.97|21169.36|21169.36|0
1645440880000|2022-02-21 10:54:40|21169.83|21169.83|21168.14|21168.14|21169.83|21169.83|21168.05|21168.05|0
1645440890000|2022-02-21 10:54:50|21168.07|21168.07|21166.17|21166.17|21168.1|21168.1|21166.17|21166.17|0
1645440900000|2022-02-21 10:55:00|21166.08|21166.08|21165.78|21165.78|21166.14|21166.14|21165.62|21165.62|0
1645440910000|2022-02-21 10:55:10|21165.81|21165.81|21166.53|21166.53|21166.53|21166.53|21165.62|21165.62|0
1645440920000|2022-02-21 10:55:20|21166.73|21166.73|21166.46|21166.46|21166.73|21166.73|21165.77|21165.77|0
1645440930000|2022-02-21 10:55:30|21166.54|21166.54|21166.39|21166.39|21166.67|21166.67|21166.39|21166.39|0
1645440940000|2022-02-21 10:55:40|21166.43|21166.43|21165.77|21165.77|21166.85|21166.85|21165.77|21165.77|0
1645440950000|2022-02-21 10:55:50|21165.64|21165.64|21163.39|21163.39|21165.64|21165.64|21163.05|21163.05|0
1645440960000|2022-02-21 10:56:00|21163.51|21163.51|21163.11|21163.11|21163.55|21163.55|21163.11|21163.11|0
1645440970000|2022-02-21 10:56:10|21163.17|21163.17|21161.76|21161.76|21163.17|21163.17|21161.76|21161.76|0
1645440980000|2022-02-21 10:56:20|21162.06|21162.06|21161.81|21161.81|21162.53|21162.53|21161.81|21161.81|0
1645440990000|2022-02-21 10:56:30|21161.7|21161.7|21160.81|21160.81|21161.7|21161.7|21160.81|21160.81|0
1645441000000|2022-02-21 10:56:40|21160.68|21160.68|21160.39|21160.39|21160.68|21160.68|21159.86|21159.86|0
1645441010000|2022-02-21 10:56:50|21160.35|21160.35|21157.71|21157.71|21160.35|21160.35|21157.58|21157.58|0
1645441020000|2022-02-21 10:57:00|21157.67|21157.67|21156.39|21156.39|21157.67|21157.67|21156.39|21156.39|0
1645441030000|2022-02-21 10:57:10|21156.48|21156.48|21156.03|21156.03|21156.9|21156.9|21156.03|21156.03|0
1645441040000|2022-02-21 10:57:20|21156.37|21156.37|21155.08|21155.08|21156.37|21156.37|21154.77|21154.77|0
1645441050000|2022-02-21 10:57:30|21155.01|21155.01|21155.08|21155.08|21155.29|21155.29|21154.82|21154.82|0
1645441060000|2022-02-21 10:57:40|21155.05|21155.05|21155.58|21155.58|21156.14|21156.14|21155|21155|0
1645441070000|2022-02-21 10:57:50|21155.12|21155.12|21156|21156|21156|21156|21154.83|21154.83|0
1645441080000|2022-02-21 10:58:00|21155.91|21155.91|21155.36|21155.36|21155.91|21155.91|21155.3|21155.3|0
1645441090000|2022-02-21 10:58:10|21155.26|21155.26|21154.91|21154.91|21155.35|21155.35|21154.67|21154.67|0
1645441100000|2022-02-21 10:58:20|21154.81|21154.81|21155.82|21155.82|21155.82|21155.82|21154.81|21154.81|0
1645441110000|2022-02-21 10:58:30|21155.76|21155.76|21150.32|21150.32|21155.83|21155.83|21150.32|21150.32|0
1645441120000|2022-02-21 10:58:40|21150.18|21150.18|21149.3|21149.3|21150.18|21150.18|21149.14|21149.14|0
1645441130000|2022-02-21 10:58:50|21149.39|21149.39|21147.55|21147.55|21149.39|21149.39|21147.55|21147.55|0
1645441140000|2022-02-21 10:59:00|21147.63|21147.63|21146.99|21146.99|21147.72|21147.72|21146.93|21146.93|0
1645441150000|2022-02-21 10:59:10|21146.89|21146.89|21146.38|21146.38|21146.98|21146.98|21146.38|21146.38|0
1645441160000|2022-02-21 10:59:20|21146.3|21146.3|21145.81|21145.81|21146.3|21146.3|21145.43|21145.43|0
1645441170000|2022-02-21 10:59:30|21145.73|21145.73|21145.44|21145.44|21145.88|21145.88|21145.37|21145.37|0
1645441180000|2022-02-21 10:59:40|21145.5|21145.5|21145.93|21145.93|21145.93|21145.93|21145.13|21145.13|0
1645441190000|2022-02-21 10:59:50|21145.87|21145.87|21146.42|21146.42|21146.63|21146.63|21145.72|21145.72|0
1645441200000|2022-02-21 11:00:00|21146.82|21146.82|21146.49|21146.49|21146.97|21146.97|21146.43|21146.43|0
1645441210000|2022-02-21 11:00:10|21146.54|21146.54|21145.46|21145.46|21146.6|21146.6|21145.32|21145.32|0
1645441220000|2022-02-21 11:00:20|21145.31|21145.31|21145.49|21145.49|21145.49|21145.49|21145.25|21145.25|0
1645441230000|2022-02-21 11:00:30|21145.44|21145.44|21144.52|21144.52|21145.59|21145.59|21144.25|21144.25|0
1645441240000|2022-02-21 11:00:40|21144.43|21144.43|21144.53|21144.53|21144.53|21144.53|21144.31|21144.31|0
1645441250000|2022-02-21 11:00:50|21144.47|21144.47|21144.7|21144.7|21144.91|21144.91|21144.47|21144.47|0
1645441260000|2022-02-21 11:01:00|21144.83|21144.83|21145.42|21145.42|21145.42|21145.42|21144.83|21144.83|0
1645441270000|2022-02-21 11:01:10|21145.46|21145.46|21145.65|21145.65|21145.93|21145.93|21145.33|21145.33|0
1645441280000|2022-02-21 11:01:20|21145.74|21145.74|21146.98|21146.98|21147.6|21147.6|21145.74|21145.74|0
1645441290000|2022-02-21 11:01:30|21146.91|21146.91|21146.98|21146.98|21147.04|21147.04|21146.86|21146.86|0
1645441300000|2022-02-21 11:01:40|21147.16|21147.16|21146.99|21146.99|21147.16|21147.16|21146.88|21146.88|0
1645441310000|2022-02-21 11:01:50|21146.91|21146.91|21146.61|21146.61|21146.92|21146.92|21146.33|21146.33|0
1645441320000|2022-02-21 11:02:00|21146.89|21146.89|21146.61|21146.61|21147.25|21147.25|21146.61|21146.61|0
1645441330000|2022-02-21 11:02:10|21146.8|21146.8|21145.67|21145.67|21146.87|21146.87|21145.67|21145.67|0
1645441340000|2022-02-21 11:02:20|21146.19|21146.19|21146.22|21146.22|21146.55|21146.55|21146.17|21146.17|0
1645441350000|2022-02-21 11:02:30|21146.39|21146.39|21146.68|21146.68|21146.68|21146.68|21146.14|21146.14|0
1645441360000|2022-02-21 11:02:40|21146.09|21146.09|21145.64|21145.64|21146.09|21146.09|21145.64|21145.64|0
1645441370000|2022-02-21 11:02:50|21145.76|21145.76|21146.03|21146.03|21146.47|21146.47|21145.76|21145.76|0
1645441380000|2022-02-21 11:03:00|21145.73|21145.73|21145.67|21145.67|21145.98|21145.98|21145.64|21145.64|0
1645441390000|2022-02-21 11:03:10|21145.87|21145.87|21146.42|21146.42|21146.44|21146.44|21145.73|21145.73|0
1645441400000|2022-02-21 11:03:20|21146.46|21146.46|21146.48|21146.48|21146.48|21146.48|21146.18|21146.18|0
1645441410000|2022-02-21 11:03:30|21146.54|21146.54|21146.78|21146.78|21146.78|21146.78|21145.67|21145.67|0
1645441420000|2022-02-21 11:03:40|21146.86|21146.86|21146.87|21146.87|21146.87|21146.87|21146.38|21146.38|0
1645441430000|2022-02-21 11:03:50|21146.66|21146.66|21146.76|21146.76|21147.33|21147.33|21146.66|21146.66|0
1645441440000|2022-02-21 11:04:00|21146.71|21146.71|21146.05|21146.05|21146.71|21146.71|21145.95|21145.95|0
1645441450000|2022-02-21 11:04:10|21146.1|21146.1|21145.79|21145.79|21146.1|21146.1|21145.56|21145.56|0
1645441460000|2022-02-21 11:04:20|21145.83|21145.83|21145.53|21145.53|21145.83|21145.83|21145.47|21145.47|0
1645441470000|2022-02-21 11:04:30|21145.22|21145.22|21144.94|21144.94|21145.22|21145.22|21144.94|21144.94|0
1645441480000|2022-02-21 11:04:40|21145.02|21145.02|21145.47|21145.47|21145.53|21145.53|21144.78|21144.78|0
1645441490000|2022-02-21 11:04:50|21145.5|21145.5|21145.41|21145.41|21145.67|21145.67|21145.2|21145.2|0
1645441500000|2022-02-21 11:05:00|21145.36|21145.36|21145.01|21145.01|21145.75|21145.75|21145.01|21145.01|0
1645441510000|2022-02-21 11:05:10|21145.06|21145.06|21145.34|21145.34|21145.43|21145.43|21145.06|21145.06|0
1645441520000|2022-02-21 11:05:20|21145.27|21145.27|21145.07|21145.07|21145.33|21145.33|21144.9|21144.9|0
1645441530000|2022-02-21 11:05:30|21145.01|21145.01|21145.5|21145.5|21145.57|21145.57|21145.01|21145.01|0
1645441540000|2022-02-21 11:05:40|21145.56|21145.56|21144.85|21144.85|21146.27|21146.27|21144.76|21144.76|0
1645441550000|2022-02-21 11:05:50|21144.71|21144.71|21143.73|21143.73|21144.71|21144.71|21143.66|21143.66|0
1645441560000|2022-02-21 11:06:00|21143.8|21143.8|21143.97|21143.97|21143.99|21143.99|21143.6|21143.6|0
1645441570000|2022-02-21 11:06:10|21144.01|21144.01|21144.89|21144.89|21145.1|21145.1|21143.95|21143.95|0
1645441580000|2022-02-21 11:06:20|21144.84|21144.84|21144.66|21144.66|21144.97|21144.97|21144.45|21144.45|0
1645441590000|2022-02-21 11:06:30|21144.6|21144.6|21142.88|21142.88|21144.6|21144.6|21142.88|21142.88|0
1645441600000|2022-02-21 11:06:40|21142.83|21142.83|21143.09|21143.09|21143.09|21143.09|21142.77|21142.77|0
1645441610000|2022-02-21 11:06:50|21142.79|21142.79|21143.15|21143.15|21143.37|21143.37|21142.73|21142.73|0
1645441620000|2022-02-21 11:07:00|21143.05|21143.05|21142.29|21142.29|21143.05|21143.05|21142.17|21142.17|0
1645441630000|2022-02-21 11:07:10|21142.06|21142.06|21142.35|21142.35|21142.42|21142.42|21142.06|21142.06|0
1645441640000|2022-02-21 11:07:20|21142.43|21142.43|21142.22|21142.22|21142.43|21142.43|21141.84|21141.84|0
1645441650000|2022-02-21 11:07:30|21142.27|21142.27|21142.59|21142.59|21142.59|21142.59|21142.11|21142.11|0
1645441660000|2022-02-21 11:07:40|21142.53|21142.53|21143.31|21143.31|21143.35|21143.35|21142.53|21142.53|0
1645441670000|2022-02-21 11:07:50|21143.23|21143.23|21143.99|21143.99|21143.99|21143.99|21143.13|21143.13|0
1645441680000|2022-02-21 11:08:00|21144.37|21144.37|21144.78|21144.78|21144.78|21144.78|21144.37|21144.37|0
1645441690000|2022-02-21 11:08:10|21144.83|21144.83|21144.42|21144.42|21144.83|21144.83|21144.35|21144.35|0
1645441700000|2022-02-21 11:08:20|21144.24|21144.24|21144.11|21144.11|21144.24|21144.24|21143.66|21143.66|0
1645441710000|2022-02-21 11:08:30|21144|21144|21145.08|21145.08|21145.08|21145.08|21143.95|21143.95|0
1645441720000|2022-02-21 11:08:40|21144.96|21144.96|21144.73|21144.73|21144.99|21144.99|21144.69|21144.69|0
1645441730000|2022-02-21 11:08:50|21144.64|21144.64|21145.24|21145.24|21145.24|21145.24|21144.58|21144.58|0
1645441740000|2022-02-21 11:09:00|21145.17|21145.17|21144.91|21144.91|21145.17|21145.17|21144.91|21144.91|0
1645441750000|2022-02-21 11:09:10|21144.84|21144.84|21145.08|21145.08|21145.28|21145.28|21144.84|21144.84|0
1645441760000|2022-02-21 11:09:20|21144.95|21144.95|21145.06|21145.06|21145.2|21145.2|21144.94|21144.94|0
1645441770000|2022-02-21 11:09:30|21145.14|21145.14|21145.21|21145.21|21145.24|21145.24|21145.07|21145.07|0
1645441780000|2022-02-21 11:09:40|21145.15|21145.15|21144.91|21144.91|21145.38|21145.38|21144.91|21144.91|0
1645441790000|2022-02-21 11:09:50|21144.89|21144.89|21144.88|21144.88|21144.99|21144.99|21144.75|21144.75|0
1645441800000|2022-02-21 11:10:00|21144.95|21144.95|21145.06|21145.06|21145.14|21145.14|21144.95|21144.95|0
1645441810000|2022-02-21 11:10:10|21144.8|21144.8|21144.3|21144.3|21145.1|21145.1|21144.3|21144.3|0
1645441820000|2022-02-21 11:10:20|21144.16|21144.16|21144.07|21144.07|21144.16|21144.16|21144|21144|0
1645441830000|2022-02-21 11:10:30|21143.92|21143.92|21143.51|21143.51|21143.92|21143.92|21143.51|21143.51|0
1645441840000|2022-02-21 11:10:40|21143.45|21143.45|21143.17|21143.17|21143.45|21143.45|21143.17|21143.17|0
1645441850000|2022-02-21 11:10:50|21138.95|21138.95|21133.01|21133.01|21138.95|21138.95|21132.89|21132.89|0
1645441860000|2022-02-21 11:11:00|21132.92|21132.92|21132.46|21132.46|21133|21133|21132.37|21132.37|0
1645441870000|2022-02-21 11:11:10|21132.34|21132.34|21134.79|21134.79|21134.82|21134.82|21131.93|21131.93|0
1645441880000|2022-02-21 11:11:20|21134.82|21134.82|21136.28|21136.28|21136.28|21136.28|21134.82|21134.82|0
1645441890000|2022-02-21 11:11:30|21136.35|21136.35|21136.55|21136.55|21136.83|21136.83|21136.35|21136.35|0
1645441900000|2022-02-21 11:11:40|21136.46|21136.46|21136.27|21136.27|21136.59|21136.59|21136.18|21136.18|0
1645441910000|2022-02-21 11:11:50|21136.35|21136.35|21135.8|21135.8|21136.44|21136.44|21135.62|21135.62|0
1645441920000|2022-02-21 11:12:00|21135.83|21135.83|21136.02|21136.02|21136.17|21136.17|21135.83|21135.83|0
1645441930000|2022-02-21 11:12:10|21136.09|21136.09|21136.37|21136.37|21136.37|21136.37|21136.09|21136.09|0
1645441940000|2022-02-21 11:12:20|21136.43|21136.43|21135.98|21135.98|21136.43|21136.43|21135.98|21135.98|0
1645441950000|2022-02-21 11:12:30|21136.07|21136.07|21136|21136|21136.07|21136.07|21135.96|21135.96|0
1645441960000|2022-02-21 11:12:40|21136.03|21136.03|21136.2|21136.2|21136.2|21136.2|21136.03|21136.03|0
1645441970000|2022-02-21 11:12:50|21136.29|21136.29|21137.03|21137.03|21137.05|21137.05|21136.29|21136.29|0
1645441980000|2022-02-21 11:13:00|21137.17|21137.17|21137.69|21137.69|21137.95|21137.95|21137.17|21137.17|0
1645441990000|2022-02-21 11:13:10|21137.47|21137.47|21137.06|21137.06|21137.52|21137.52|21137.06|21137.06|0
1645442000000|2022-02-21 11:13:20|21137.03|21137.03|21137.02|21137.02|21137.41|21137.41|21137.02|21137.02|0
1645442010000|2022-02-21 11:13:30|21137.11|21137.11|21137.3|21137.3|21137.3|21137.3|21137.11|21137.11|0
1645442020000|2022-02-21 11:13:40|21137.23|21137.23|21136.17|21136.17|21137.23|21137.23|21136.17|21136.17|0
1645442030000|2022-02-21 11:13:50|21136.08|21136.08|21136.3|21136.3|21136.53|21136.53|21136.08|21136.08|0
1645442040000|2022-02-21 11:14:00|21136.25|21136.25|21135.68|21135.68|21136.44|21136.44|21135.46|21135.46|0
1645442050000|2022-02-21 11:14:10|21135.7|21135.7|21134.31|21134.31|21135.89|21135.89|21134.31|21134.31|0
1645442060000|2022-02-21 11:14:20|21134.17|21134.17|21130.67|21130.67|21134.17|21134.17|21130.62|21130.62|0
1645442070000|2022-02-21 11:14:30|21130.6|21130.6|21131.17|21131.17|21131.34|21131.34|21130.48|21130.48|0
1645442080000|2022-02-21 11:14:40|21131.07|21131.07|21130.97|21130.97|21131.24|21131.24|21130.97|21130.97|0
1645442090000|2022-02-21 11:14:50|21131.02|21131.02|21131.32|21131.32|21131.32|21131.32|21130.83|21130.83|0
1645442100000|2022-02-21 11:15:00|21131.15|21131.15|21129.49|21129.49|21131.28|21131.28|21129.49|21129.49|0
1645442110000|2022-02-21 11:15:10|21129.6|21129.6|21129.52|21129.52|21129.77|21129.77|21129.22|21129.22|0
1645442120000|2022-02-21 11:15:20|21129.43|21129.43|21129.6|21129.6|21129.69|21129.69|21129.33|21129.33|0
1645442130000|2022-02-21 11:15:30|21129.46|21129.46|21129.37|21129.37|21129.61|21129.61|21129.32|21129.32|0
1645442140000|2022-02-21 11:15:40|21129.41|21129.41|21129.02|21129.02|21129.5|21129.5|21129.02|21129.02|0
1645442150000|2022-02-21 11:15:50|21128.99|21128.99|21128.85|21128.85|21128.99|21128.99|21128.85|21128.85|0
1645442160000|2022-02-21 11:16:00|21128.79|21128.79|21128.7|21128.7|21128.82|21128.82|21128.6|21128.6|0
1645442170000|2022-02-21 11:16:10|21128.76|21128.76|21128.62|21128.62|21128.84|21128.84|21128.34|21128.34|0
1645442180000|2022-02-21 11:16:20|21128.77|21128.77|21129.29|21129.29|21129.37|21129.37|21128.65|21128.65|0
1645442190000|2022-02-21 11:16:30|21129.58|21129.58|21129.49|21129.49|21129.94|21129.94|21129.49|21129.49|0
1645442200000|2022-02-21 11:16:40|21129.54|21129.54|21129.43|21129.43|21129.54|21129.54|21129.22|21129.22|0
1645442210000|2022-02-21 11:16:50|21129.3|21129.3|21129.22|21129.22|21129.41|21129.41|21129.22|21129.22|0
1645442220000|2022-02-21 11:17:00|21129.08|21129.08|21129.13|21129.13|21129.23|21129.23|21128.86|21128.86|0
1645442230000|2022-02-21 11:17:10|21129.21|21129.21|21129.85|21129.85|21129.85|21129.85|21128.98|21128.98|0
1645442240000|2022-02-21 11:17:20|21129.92|21129.92|21129.86|21129.86|21129.92|21129.92|21129.8|21129.8|0
1645442250000|2022-02-21 11:17:30|21129.78|21129.78|21129.46|21129.46|21129.78|21129.78|21129.39|21129.39|0
1645442260000|2022-02-21 11:17:40|21129.39|21129.39|21125.89|21125.89|21129.39|21129.39|21125.89|21125.89|0
1645442270000|2022-02-21 11:17:50|21125.78|21125.78|21118.23|21118.23|21125.78|21125.78|21118.23|21118.23|0
1645442280000|2022-02-21 11:18:00|21118.29|21118.29|21116.36|21116.36|21118.29|21118.29|21116.36|21116.36|0
1645442290000|2022-02-21 11:18:10|21116.38|21116.38|21115.16|21115.16|21116.64|21116.64|21115.16|21115.16|0
1645442300000|2022-02-21 11:18:20|21115.07|21115.07|21115.39|21115.39|21115.4|21115.4|21115.02|21115.02|0
1645442310000|2022-02-21 11:18:30|21115.25|21115.25|21115.16|21115.16|21115.53|21115.53|21114.9|21114.9|0
1645442320000|2022-02-21 11:18:40|21115.31|21115.31|21115.21|21115.21|21115.41|21115.41|21115.21|21115.21|0
1645442330000|2022-02-21 11:18:50|21115.34|21115.34|21115.2|21115.2|21115.8|21115.8|21115.2|21115.2|0
1645442340000|2022-02-21 11:19:00|21115.08|21115.08|21115.51|21115.51|21115.51|21115.51|21114.75|21114.75|0
1645442350000|2022-02-21 11:19:10|21115.69|21115.69|21116.04|21116.04|21116.36|21116.36|21115.69|21115.69|0
1645442360000|2022-02-21 11:19:20|21116.12|21116.12|21116.55|21116.55|21116.55|21116.55|21115.99|21115.99|0
1645442370000|2022-02-21 11:19:30|21116.28|21116.28|21115.8|21115.8|21116.28|21116.28|21115.8|21115.8|0
1645442380000|2022-02-21 11:19:40|21115.78|21115.78|21112.3|21112.3|21115.88|21115.88|21112.3|21112.3|0
1645442390000|2022-02-21 11:19:50|21112.28|21112.28|21112.64|21112.64|21112.89|21112.89|21112.13|21112.13|0
1645442400000|2022-02-21 11:20:00|21112.63|21112.63|21112.15|21112.15|21112.63|21112.63|21112.04|21112.04|0
1645442410000|2022-02-21 11:20:10|21112.1|21112.1|21111.5|21111.5|21112.19|21112.19|21111.41|21111.41|0
1645442420000|2022-02-21 11:20:20|21111.53|21111.53|21111.13|21111.13|21111.53|21111.53|21111.11|21111.11|0
1645442430000|2022-02-21 11:20:30|21111.21|21111.21|21110.84|21110.84|21111.38|21111.38|21110.77|21110.77|0
1645442440000|2022-02-21 11:20:40|21110.82|21110.82|21110.42|21110.42|21110.82|21110.82|21110.42|21110.42|0
1645442450000|2022-02-21 11:20:50|21110.34|21110.34|21110.06|21110.06|21110.34|21110.34|21110.06|21110.06|0
1645442460000|2022-02-21 11:21:00|21110.13|21110.13|21110.22|21110.22|21110.22|21110.22|21109.83|21109.83|0
1645442470000|2022-02-21 11:21:10|21110.03|21110.03|21109.86|21109.86|21110.03|21110.03|21109.57|21109.57|0
1645442480000|2022-02-21 11:21:20|21109.81|21109.81|21109.64|21109.64|21109.91|21109.91|21109.57|21109.57|0
1645442490000|2022-02-21 11:21:30|21109.55|21109.55|21110.08|21110.08|21110.09|21110.09|21109.55|21109.55|0
1645442500000|2022-02-21 11:21:40|21110.05|21110.05|21110.05|21110.05|21110.12|21110.12|21109.75|21109.75|0
1645442510000|2022-02-21 11:21:50|21110.13|21110.13|21110.26|21110.26|21110.26|21110.26|21110.13|21110.13|0
1645442520000|2022-02-21 11:22:00|21110.29|21110.29|21112.42|21112.42|21112.48|21112.48|21110.29|21110.29|0
1645442530000|2022-02-21 11:22:10|21112.45|21112.45|21113|21113|21113.14|21113.14|21112.45|21112.45|0
1645442540000|2022-02-21 11:22:20|21112.86|21112.86|21112.53|21112.53|21113.04|21113.04|21112.34|21112.34|0
1645442550000|2022-02-21 11:22:30|21112.46|21112.46|21112.41|21112.41|21112.52|21112.52|21112.34|21112.34|0
1645442560000|2022-02-21 11:22:40|21112.48|21112.48|21111.31|21111.31|21112.48|21112.48|21111.31|21111.31|0
1645442570000|2022-02-21 11:22:50|21111.27|21111.27|21111.97|21111.97|21112.02|21112.02|21111.27|21111.27|0
1645442580000|2022-02-21 11:23:00|21111.77|21111.77|21112.43|21112.43|21112.43|21112.43|21111.77|21111.77|0
1645442590000|2022-02-21 11:23:10|21112.41|21112.41|21112.37|21112.37|21112.65|21112.65|21112.37|21112.37|0
1645442600000|2022-02-21 11:23:20|21112.43|21112.43|21111.96|21111.96|21112.49|21112.49|21111.96|21111.96|0
1645442610000|2022-02-21 11:23:30|21112.07|21112.07|21112.02|21112.02|21112.24|21112.24|21111.9|21111.9|0
1645442620000|2022-02-21 11:23:40|21111.94|21111.94|21111.51|21111.51|21111.94|21111.94|21111.5|21111.5|0
1645442630000|2022-02-21 11:23:50|21111.43|21111.43|21111.27|21111.27|21111.46|21111.46|21111.27|21111.27|0
1645442640000|2022-02-21 11:24:00|21111.01|21111.01|21110.21|21110.21|21111.01|21111.01|21110.16|21110.16|0
1645442650000|2022-02-21 11:24:10|21110.16|21110.16|21109.23|21109.23|21110.16|21110.16|21109.15|21109.15|0
1645442660000|2022-02-21 11:24:20|21109.01|21109.01|21108.98|21108.98|21109.09|21109.09|21108.8|21108.8|0
1645442670000|2022-02-21 11:24:30|21109.05|21109.05|21109.25|21109.25|21109.28|21109.28|21108.93|21108.93|0
1645442680000|2022-02-21 11:24:40|21109.32|21109.32|21109.72|21109.72|21109.83|21109.83|21109.09|21109.09|0
1645442690000|2022-02-21 11:24:50|21109.81|21109.81|21109.74|21109.74|21109.9|21109.9|21109.61|21109.61|0
1645442700000|2022-02-21 11:25:00|21110.04|21110.04|21110.3|21110.3|21110.77|21110.77|21110.04|21110.04|0
1645442710000|2022-02-21 11:25:10|21110.4|21110.4|21111.77|21111.77|21111.77|21111.77|21110.27|21110.27|0
1645442720000|2022-02-21 11:25:20|21111.69|21111.69|21112.37|21112.37|21112.37|21112.37|21111.55|21111.55|0
1645442730000|2022-02-21 11:25:30|21112.47|21112.47|21112.5|21112.5|21112.66|21112.66|21112.47|21112.47|0
1645442740000|2022-02-21 11:25:40|21112.41|21112.41|21112.29|21112.29|21112.41|21112.41|21112.19|21112.19|0
1645442750000|2022-02-21 11:25:50|21112.47|21112.47|21112.93|21112.93|21112.99|21112.99|21112.39|21112.39|0
1645442760000|2022-02-21 11:26:00|21113.01|21113.01|21112.78|21112.78|21113.01|21113.01|21112.4|21112.4|0
1645442770000|2022-02-21 11:26:10|21112.84|21112.84|21110.2|21110.2|21113.03|21113.03|21110.2|21110.2|0
1645442780000|2022-02-21 11:26:20|21109.91|21109.91|21109.51|21109.51|21109.92|21109.92|21109.51|21109.51|0
1645442790000|2022-02-21 11:26:30|21109.62|21109.62|21108.32|21108.32|21109.73|21109.73|21108.32|21108.32|0
1645442800000|2022-02-21 11:26:40|21108.24|21108.24|21108.23|21108.23|21108.31|21108.31|21108.08|21108.08|0
1645442810000|2022-02-21 11:26:50|21108.28|21108.28|21108.18|21108.18|21108.54|21108.54|21108.18|21108.18|0
1645442820000|2022-02-21 11:27:00|21108.11|21108.11|21108.22|21108.22|21108.32|21108.32|21108.07|21108.07|0
1645442830000|2022-02-21 11:27:10|21108.31|21108.31|21103.64|21103.64|21108.85|21108.85|21103.64|21103.64|0
1645442840000|2022-02-21 11:27:20|21103.17|21103.17|21100.08|21100.08|21103.17|21103.17|21099.93|21099.93|0
1645442850000|2022-02-21 11:27:30|21100.04|21100.04|21098.95|21098.95|21100.04|21100.04|21098.95|21098.95|0
1645442860000|2022-02-21 11:27:40|21099|21099|21097.95|21097.95|21099.02|21099.02|21097.95|21097.95|0
1645442870000|2022-02-21 11:27:50|21098|21098|21097.71|21097.71|21098|21098|21097.59|21097.59|0
1645442880000|2022-02-21 11:28:00|21097.63|21097.63|21098.22|21098.22|21098.22|21098.22|21097.39|21097.39|0
1645442890000|2022-02-21 11:28:10|21098.18|21098.18|21097.22|21097.22|21098.18|21098.18|21097.04|21097.04|0
1645442900000|2022-02-21 11:28:20|21097.18|21097.18|21097.39|21097.39|21097.52|21097.52|21097.18|21097.18|0
1645442910000|2022-02-21 11:28:30|21097.32|21097.32|21097.45|21097.45|21097.45|21097.45|21097.14|21097.14|0
1645442920000|2022-02-21 11:28:40|21097.52|21097.52|21092.78|21092.78|21097.52|21097.52|21092.78|21092.78|0
1645442930000|2022-02-21 11:28:50|21092.81|21092.81|21089.94|21089.94|21092.81|21092.81|21089.94|21089.94|0
1645442940000|2022-02-21 11:29:00|21089.91|21089.91|21089.03|21089.03|21089.91|21089.91|21089.03|21089.03|0
1645442950000|2022-02-21 11:29:10|21089.06|21089.06|21089.37|21089.37|21089.37|21089.37|21088.97|21088.97|0
1645442960000|2022-02-21 11:29:20|21089.18|21089.18|21088.17|21088.17|21089.2|21089.2|21088.17|21088.17|0
1645442970000|2022-02-21 11:29:30|21088.34|21088.34|21087.92|21087.92|21088.34|21088.34|21087.91|21087.91|0
1645442980000|2022-02-21 11:29:40|21087.85|21087.85|21087.45|21087.45|21087.85|21087.85|21087.42|21087.42|0
1645442990000|2022-02-21 11:29:50|21087.5|21087.5|21087.15|21087.15|21087.58|21087.58|21087.15|21087.15|0
1645443000000|2022-02-21 11:30:00|21087.1|21087.1|21086.01|21086.01|21087.25|21087.25|21085.83|21085.83|0
1645443010000|2022-02-21 11:30:10|21086.18|21086.18|21086.04|21086.04|21086.23|21086.23|21085.99|21085.99|0
1645443020000|2022-02-21 11:30:20|21086.02|21086.02|21086.32|21086.32|21086.34|21086.34|21086.02|21086.02|0
1645443030000|2022-02-21 11:30:30|21086.25|21086.25|21083.97|21083.97|21086.25|21086.25|21083.97|21083.97|0
1645443040000|2022-02-21 11:30:40|21083.67|21083.67|21083.44|21083.44|21083.69|21083.69|21083.36|21083.36|0
1645443050000|2022-02-21 11:30:50|21083.31|21083.31|21082.18|21082.18|21083.5|21083.5|21082|21082|0
1645443060000|2022-02-21 11:31:00|21081.93|21081.93|21081.34|21081.34|21081.99|21081.99|21080.79|21080.79|0
1645443070000|2022-02-21 11:31:10|21081.41|21081.41|21081.48|21081.48|21081.66|21081.66|21081.31|21081.31|0
1645443080000|2022-02-21 11:31:20|21081.78|21081.78|21081.32|21081.32|21081.82|21081.82|21081.32|21081.32|0
1645443090000|2022-02-21 11:31:30|21081.37|21081.37|21080.79|21080.79|21081.44|21081.44|21080.65|21080.65|0
1645443100000|2022-02-21 11:31:40|21080.84|21080.84|21079.94|21079.94|21080.84|21080.84|21079.94|21079.94|0
1645443110000|2022-02-21 11:31:50|21079.91|21079.91|21079.83|21079.83|21080.15|21080.15|21079.83|21079.83|0
1645443120000|2022-02-21 11:32:00|21079.8|21079.8|21079.13|21079.13|21079.83|21079.83|21079.13|21079.13|0
1645443130000|2022-02-21 11:32:10|21079.23|21079.23|21078.34|21078.34|21079.23|21079.23|21078.34|21078.34|0
1645443140000|2022-02-21 11:32:20|21078.12|21078.12|21077.67|21077.67|21078.35|21078.35|21077.63|21077.63|0
1645443150000|2022-02-21 11:32:30|21077.62|21077.62|21073.01|21073.01|21077.84|21077.84|21073.01|21073.01|0
1645443160000|2022-02-21 11:32:40|21073|21073|21072.61|21072.61|21073.11|21073.11|21072.42|21072.42|0
1645443170000|2022-02-21 11:32:50|21072.68|21072.68|21071.51|21071.51|21072.68|21072.68|21071.51|21071.51|0
1645443180000|2022-02-21 11:33:00|21071.44|21071.44|21070.65|21070.65|21071.44|21071.44|21070.52|21070.52|0
1645443190000|2022-02-21 11:33:10|21070.71|21070.71|21070.51|21070.51|21070.84|21070.84|21070.4|21070.4|0
1645443200000|2022-02-21 11:33:20|21070.47|21070.47|21070.15|21070.15|21070.47|21070.47|21069.91|21069.91|0
1645443210000|2022-02-21 11:33:30|21070.1|21070.1|21069.63|21069.63|21070.19|21070.19|21069.63|21069.63|0
1645443220000|2022-02-21 11:33:40|21069.7|21069.7|21069.62|21069.62|21069.96|21069.96|21069.62|21069.62|0
1645443230000|2022-02-21 11:33:50|21069.51|21069.51|21069.16|21069.16|21069.51|21069.51|21069.08|21069.08|0
1645443240000|2022-02-21 11:34:00|21069.11|21069.11|21068.84|21068.84|21069.11|21069.11|21068.84|21068.84|0
1645443250000|2022-02-21 11:34:10|21068.71|21068.71|21068.06|21068.06|21068.71|21068.71|21068.06|21068.06|0
1645443260000|2022-02-21 11:34:20|21067.95|21067.95|21067.4|21067.4|21068.37|21068.37|21067.4|21067.4|0
1645443270000|2022-02-21 11:34:30|21067.47|21067.47|21066.82|21066.82|21067.47|21067.47|21066.82|21066.82|0
1645443280000|2022-02-21 11:34:40|21066.74|21066.74|21066.26|21066.26|21066.85|21066.85|21066.26|21066.26|0
1645443290000|2022-02-21 11:34:50|21066.16|21066.16|21066.21|21066.21|21066.37|21066.37|21066.14|21066.14|0
1645443300000|2022-02-21 11:35:00|21066.25|21066.25|21066.34|21066.34|21066.79|21066.79|21066.23|21066.23|0
1645443310000|2022-02-21 11:35:10|21066.29|21066.29|21065.27|21065.27|21066.29|21066.29|21065.27|21065.27|0
1645443320000|2022-02-21 11:35:20|21065.23|21065.23|21065.49|21065.49|21065.49|21065.49|21065.23|21065.23|0
1645443330000|2022-02-21 11:35:30|21065.57|21065.57|21063.76|21063.76|21065.57|21065.57|21063.76|21063.76|0
1645443340000|2022-02-21 11:35:40|21063.69|21063.69|21065.43|21065.43|21065.43|21065.43|21063.69|21063.69|0
1645443350000|2022-02-21 11:35:50|21065.58|21065.58|21066.2|21066.2|21066.36|21066.36|21065.58|21065.58|0
1645443360000|2022-02-21 11:36:00|21066.09|21066.09|21065.46|21065.46|21066.14|21066.14|21065.41|21065.41|0
1645443370000|2022-02-21 11:36:10|21065.71|21065.71|21065.72|21065.72|21065.78|21065.78|21065.59|21065.59|0
1645443380000|2022-02-21 11:36:20|21065.88|21065.88|21065.93|21065.93|21065.93|21065.93|21065.72|21065.72|0
1645443390000|2022-02-21 11:36:30|21065.82|21065.82|21066.05|21066.05|21066.05|21066.05|21065.55|21065.55|0
1645443400000|2022-02-21 11:36:40|21066.02|21066.02|21066.31|21066.31|21066.72|21066.72|21066.02|21066.02|0
1645443410000|2022-02-21 11:36:50|21066.37|21066.37|21067.52|21067.52|21067.53|21067.53|21066.36|21066.36|0
1645443420000|2022-02-21 11:37:00|21067.44|21067.44|21066.94|21066.94|21067.58|21067.58|21066.94|21066.94|0
1645443430000|2022-02-21 11:37:10|21067.24|21067.24|21067.71|21067.71|21067.91|21067.91|21067.24|21067.24|0
1645443440000|2022-02-21 11:37:20|21067.58|21067.58|21067.27|21067.27|21067.61|21067.61|21067.1|21067.1|0
1645443450000|2022-02-21 11:37:30|21067.34|21067.34|21063.95|21063.95|21067.34|21067.34|21063.9|21063.9|0
1645443460000|2022-02-21 11:37:40|21064.17|21064.17|21064.77|21064.77|21064.77|21064.77|21064.17|21064.17|0
1645443470000|2022-02-21 11:37:50|21064.71|21064.71|21063.65|21063.65|21064.86|21064.86|21063.65|21063.65|0
1645443480000|2022-02-21 11:38:00|21063.36|21063.36|21063.41|21063.41|21063.41|21063.41|21063.21|21063.21|0
1645443490000|2022-02-21 11:38:10|21063.49|21063.49|21062.05|21062.05|21063.49|21063.49|21062.05|21062.05|0
1645443500000|2022-02-21 11:38:20|21062.11|21062.11|21062.42|21062.42|21062.43|21062.43|21062.11|21062.11|0
1645443510000|2022-02-21 11:38:30|21062.37|21062.37|21062.5|21062.5|21062.61|21062.61|21062.3|21062.3|0
1645443520000|2022-02-21 11:38:40|21062.37|21062.37|21061.96|21061.96|21062.37|21062.37|21061.96|21061.96|0
1645443530000|2022-02-21 11:38:50|21061.85|21061.85|21062.8|21062.8|21062.85|21062.85|21061.55|21061.55|0
1645443540000|2022-02-21 11:39:00|21062.83|21062.83|21059.71|21059.71|21063.09|21063.09|21059.6|21059.6|0
1645443550000|2022-02-21 11:39:10|21059.83|21059.83|21060.45|21060.45|21060.45|21060.45|21059.83|21059.83|0
1645443560000|2022-02-21 11:39:20|21060.52|21060.52|21060.3|21060.3|21060.72|21060.72|21060.3|21060.3|0
1645443570000|2022-02-21 11:39:30|21060.36|21060.36|21059.79|21059.79|21060.36|21060.36|21059.79|21059.79|0
1645443580000|2022-02-21 11:39:40|21060.05|21060.05|21060.01|21060.01|21060.19|21060.19|21059.94|21059.94|0
1645443590000|2022-02-21 11:39:50|21060.08|21060.08|21060.89|21060.89|21060.89|21060.89|21060.08|21060.08|0
1645443600000|2022-02-21 11:40:00|21060.86|21060.86|21060.42|21060.42|21060.86|21060.86|21060.2|21060.2|0
1645443610000|2022-02-21 11:40:10|21060.34|21060.34|21059.83|21059.83|21060.34|21060.34|21059.83|21059.83|0
1645443620000|2022-02-21 11:40:20|21059.75|21059.75|21057.39|21057.39|21059.75|21059.75|21057.39|21057.39|0
1645443630000|2022-02-21 11:40:30|21057.07|21057.07|21055.52|21055.52|21057.07|21057.07|21055.52|21055.52|0
1645443640000|2022-02-21 11:40:40|21055.48|21055.48|21054.04|21054.04|21055.48|21055.48|21054.04|21054.04|0
1645443650000|2022-02-21 11:40:50|21053.88|21053.88|21053.25|21053.25|21053.88|21053.88|21053.25|21053.25|0
1645443660000|2022-02-21 11:41:00|21053.28|21053.28|21053.76|21053.76|21053.85|21053.85|21053.28|21053.28|0
1645443670000|2022-02-21 11:41:10|21053.8|21053.8|21053.79|21053.79|21053.91|21053.91|21053.71|21053.71|0
1645443680000|2022-02-21 11:41:20|21053.96|21053.96|21053.07|21053.07|21053.96|21053.96|21053.07|21053.07|0
1645443690000|2022-02-21 11:41:30|21053.16|21053.16|21052.87|21052.87|21053.34|21053.34|21052.87|21052.87|0
1645443700000|2022-02-21 11:41:40|21052.93|21052.93|21053.7|21053.7|21053.7|21053.7|21052.62|21052.62|0
1645443710000|2022-02-21 11:41:50|21053.96|21053.96|21054.15|21054.15|21054.34|21054.34|21053.96|21053.96|0
1645443720000|2022-02-21 11:42:00|21054.4|21054.4|21054.62|21054.62|21054.64|21054.64|21054.4|21054.4|0
1645443730000|2022-02-21 11:42:10|21054.12|21054.12|21054.3|21054.3|21054.3|21054.3|21054.12|21054.12|0
1645443740000|2022-02-21 11:42:20|21054.24|21054.24|21054.41|21054.41|21054.42|21054.42|21054.24|21054.24|0
1645443750000|2022-02-21 11:42:30|21054.32|21054.32|21053.44|21053.44|21054.41|21054.41|21053.06|21053.06|0
1645443760000|2022-02-21 11:42:40|21053.56|21053.56|21052.82|21052.82|21053.6|21053.6|21052.82|21052.82|0
1645443770000|2022-02-21 11:42:50|21052.68|21052.68|21052.17|21052.17|21052.77|21052.77|21051.92|21051.92|0
1645443780000|2022-02-21 11:43:00|21052.1|21052.1|21050.3|21050.3|21052.1|21052.1|21050.3|21050.3|0
1645443790000|2022-02-21 11:43:10|21050.42|21050.42|21049.16|21049.16|21050.42|21050.42|21049.06|21049.06|0
1645443800000|2022-02-21 11:43:20|21049.02|21049.02|21047.68|21047.68|21049.02|21049.02|21047.62|21047.62|0
1645443810000|2022-02-21 11:43:30|21047.62|21047.62|21047.21|21047.21|21047.7|21047.7|21047|21047|0
1645443820000|2022-02-21 11:43:40|21047.16|21047.16|21046.31|21046.31|21047.16|21047.16|21046.27|21046.27|0
1645443830000|2022-02-21 11:43:50|21046.4|21046.4|21044.77|21044.77|21046.46|21046.46|21044.77|21044.77|0
1645443840000|2022-02-21 11:44:00|21044.74|21044.74|21043.54|21043.54|21044.74|21044.74|21043.48|21043.48|0
1645443850000|2022-02-21 11:44:10|21043.71|21043.71|21044.16|21044.16|21044.32|21044.32|21043.71|21043.71|0
1645443860000|2022-02-21 11:44:20|21044.09|21044.09|21043.17|21043.17|21044.09|21044.09|21043.17|21043.17|0
1645443870000|2022-02-21 11:44:30|21043.28|21043.28|21043.34|21043.34|21043.59|21043.59|21043.1|21043.1|0
1645443880000|2022-02-21 11:44:40|21043.63|21043.63|21041.72|21041.72|21043.63|21043.63|21041.66|21041.66|0
1645443890000|2022-02-21 11:44:50|21041.68|21041.68|21041.35|21041.35|21041.83|21041.83|21041.35|21041.35|0
1645443900000|2022-02-21 11:45:00|21041.26|21041.26|21041.81|21041.81|21041.98|21041.98|21041.05|21041.05|0
1645443910000|2022-02-21 11:45:10|21041.88|21041.88|21044.27|21044.27|21044.27|21044.27|21041.88|21041.88|0
1645443920000|2022-02-21 11:45:20|21044.09|21044.09|21044.56|21044.56|21044.68|21044.68|21044.05|21044.05|0
1645443930000|2022-02-21 11:45:30|21044.51|21044.51|21044.27|21044.27|21044.99|21044.99|21044.27|21044.27|0
1645443940000|2022-02-21 11:45:40|21044.33|21044.33|21044.37|21044.37|21044.78|21044.78|21044.33|21044.33|0
1645443950000|2022-02-21 11:45:50|21044.34|21044.34|21044.46|21044.46|21044.56|21044.56|21044.34|21044.34|0
1645443960000|2022-02-21 11:46:00|21044.74|21044.74|21045.45|21045.45|21045.6|21045.6|21044.74|21044.74|0
1645443970000|2022-02-21 11:46:10|21045.56|21045.56|21046.49|21046.49|21046.49|21046.49|21045.56|21045.56|0
1645443980000|2022-02-21 11:46:20|21046.76|21046.76|21047.03|21047.03|21047.03|21047.03|21046.7|21046.7|0
1645443990000|2022-02-21 11:46:30|21047.08|21047.08|21047.61|21047.61|21047.65|21047.65|21047.08|21047.08|0
1645444000000|2022-02-21 11:46:40|21047.69|21047.69|21047.75|21047.75|21047.97|21047.97|21047.57|21047.57|0
1645444010000|2022-02-21 11:46:50|21047.91|21047.91|21047.89|21047.89|21048|21048|21047.89|21047.89|0
1645444020000|2022-02-21 11:47:00|21047.95|21047.95|21047.86|21047.86|21047.95|21047.95|21047.69|21047.69|0
1645444030000|2022-02-21 11:47:10|21047.81|21047.81|21047.5|21047.5|21047.87|21047.87|21047.5|21047.5|0
1645444040000|2022-02-21 11:47:20|21047.41|21047.41|21047.7|21047.7|21047.7|21047.7|21047.37|21047.37|0
1645444050000|2022-02-21 11:47:30|21047.78|21047.78|21048.37|21048.37|21048.37|21048.37|21047.78|21047.78|0
1645444060000|2022-02-21 11:47:40|21048.24|21048.24|21047.7|21047.7|21048.46|21048.46|21047.7|21047.7|0
1645444070000|2022-02-21 11:47:50|21047.95|21047.95|21048.61|21048.61|21048.67|21048.67|21047.95|21047.95|0
1645444080000|2022-02-21 11:48:00|21048.79|21048.79|21049.28|21049.28|21049.28|21049.28|21048.71|21048.71|0
1645444090000|2022-02-21 11:48:10|21049.42|21049.42|21049.63|21049.63|21049.79|21049.79|21049.42|21049.42|0
1645444100000|2022-02-21 11:48:20|21049.67|21049.67|21049.41|21049.41|21049.74|21049.74|21049.41|21049.41|0
1645444110000|2022-02-21 11:48:30|21049.34|21049.34|21049.82|21049.82|21049.87|21049.87|21049.34|21049.34|0
1645444120000|2022-02-21 11:48:40|21049.69|21049.69|21048.69|21048.69|21049.73|21049.73|21048.59|21048.59|0
1645444130000|2022-02-21 11:48:50|21048.65|21048.65|21048.56|21048.56|21048.93|21048.93|21048.56|21048.56|0
1645444140000|2022-02-21 11:49:00|21048.31|21048.31|21048.62|21048.62|21048.74|21048.74|21048.31|21048.31|0
1645444150000|2022-02-21 11:49:10|21048.56|21048.56|21048.27|21048.27|21048.7|21048.7|21048.27|21048.27|0
1645444160000|2022-02-21 11:49:20|21048.14|21048.14|21047|21047|21048.14|21048.14|21047|21047|0
1645444170000|2022-02-21 11:49:30|21046.93|21046.93|21046.49|21046.49|21046.93|21046.93|21046.42|21046.42|0
1645444180000|2022-02-21 11:49:40|21046.6|21046.6|21046.59|21046.59|21046.78|21046.78|21046.27|21046.27|0
1645444190000|2022-02-21 11:49:50|21046.64|21046.64|21046.86|21046.86|21046.9|21046.9|21046.64|21046.64|0
1645444200000|2022-02-21 11:50:00|21047.08|21047.08|21047.05|21047.05|21047.36|21047.36|21046.81|21046.81|0
1645444210000|2022-02-21 11:50:10|21047|21047|21046.72|21046.72|21047.05|21047.05|21046.65|21046.65|0
1645444220000|2022-02-21 11:50:20|21046.87|21046.87|21046.48|21046.48|21046.87|21046.87|21046.48|21046.48|0
1645444230000|2022-02-21 11:50:30|21046.47|21046.47|21046.93|21046.93|21046.93|21046.93|21046.4|21046.4|0
1645444240000|2022-02-21 11:50:40|21046.99|21046.99|21047.23|21047.23|21047.39|21047.39|21046.87|21046.87|0
1645444250000|2022-02-21 11:50:50|21047.44|21047.44|21046.93|21046.93|21047.44|21047.44|21046.76|21046.76|0
1645444260000|2022-02-21 11:51:00|21046.88|21046.88|21047.22|21047.22|21047.56|21047.56|21046.88|21046.88|0
1645444270000|2022-02-21 11:51:10|21047.31|21047.31|21047.48|21047.48|21047.53|21047.53|21047.17|21047.17|0
1645444280000|2022-02-21 11:51:20|21047.53|21047.53|21047.84|21047.84|21047.84|21047.84|21047.33|21047.33|0
1645444290000|2022-02-21 11:51:30|21047.69|21047.69|21047.82|21047.82|21047.82|21047.82|21047.68|21047.68|0
1645444300000|2022-02-21 11:51:40|21047.85|21047.85|21047.74|21047.74|21048.03|21048.03|21047.72|21047.72|0
1645444310000|2022-02-21 11:51:50|21047.85|21047.85|21045.81|21045.81|21047.85|21047.85|21045.38|21045.38|0
1645444320000|2022-02-21 11:52:00|21045.76|21045.76|21044.68|21044.68|21045.8|21045.8|21044.68|21044.68|0
1645444330000|2022-02-21 11:52:10|21044.63|21044.63|21044.79|21044.79|21044.89|21044.89|21044.37|21044.37|0
1645444340000|2022-02-21 11:52:20|21044.69|21044.69|21045.26|21045.26|21045.29|21045.29|21044.52|21044.52|0
1645444350000|2022-02-21 11:52:30|21045.44|21045.44|21045.71|21045.71|21045.87|21045.87|21045.44|21045.44|0
1645444360000|2022-02-21 11:52:40|21045.74|21045.74|21049.31|21049.31|21049.31|21049.31|21045.72|21045.72|0
1645444370000|2022-02-21 11:52:50|21049.42|21049.42|21051.99|21051.99|21051.99|21051.99|21049.42|21049.42|0
1645444380000|2022-02-21 11:53:00|21052.08|21052.08|21052.72|21052.72|21052.97|21052.97|21051.92|21051.92|0
1645444390000|2022-02-21 11:53:10|21052.67|21052.67|21052.45|21052.45|21052.67|21052.67|21052.35|21052.35|0
1645444400000|2022-02-21 11:53:20|21052.4|21052.4|21053.08|21053.08|21053.15|21053.15|21052.4|21052.4|0
1645444410000|2022-02-21 11:53:30|21052.97|21052.97|21053.18|21053.18|21053.18|21053.18|21052.97|21052.97|0
1645444420000|2022-02-21 11:53:40|21053.28|21053.28|21053.21|21053.21|21053.36|21053.36|21053.2|21053.2|0
1645444430000|2022-02-21 11:53:50|21053.57|21053.57|21053.23|21053.23|21054.1|21054.1|21053.23|21053.23|0
1645444440000|2022-02-21 11:54:00|21053.16|21053.16|21053.47|21053.47|21053.56|21053.56|21053.13|21053.13|0
1645444450000|2022-02-21 11:54:10|21053.44|21053.44|21055.47|21055.47|21055.47|21055.47|21053.44|21053.44|0
1645444460000|2022-02-21 11:54:20|21055.54|21055.54|21056.77|21056.77|21056.77|21056.77|21055.54|21055.54|0
1645444470000|2022-02-21 11:54:30|21057.23|21057.23|21057.08|21057.08|21057.3|21057.3|21057.08|21057.08|0
1645444480000|2022-02-21 11:54:40|21057.02|21057.02|21057.78|21057.78|21057.78|21057.78|21056.98|21056.98|0
1645444490000|2022-02-21 11:54:50|21057.59|21057.59|21057.75|21057.75|21057.75|21057.75|21057.38|21057.38|0
1645444500000|2022-02-21 11:55:00|21057.71|21057.71|21058.97|21058.97|21059.29|21059.29|21057.51|21057.51|0
1645444510000|2022-02-21 11:55:10|21059.29|21059.29|21061.36|21061.36|21061.71|21061.71|21059.19|21059.19|0
1645444520000|2022-02-21 11:55:20|21061.39|21061.39|21063.66|21063.66|21063.66|21063.66|21061.39|21061.39|0
1645444530000|2022-02-21 11:55:30|21063.7|21063.7|21065.45|21065.45|21065.45|21065.45|21063.7|21063.7|0
1645444540000|2022-02-21 11:55:40|21065.53|21065.53|21067.58|21067.58|21067.58|21067.58|21065.53|21065.53|0
1645444550000|2022-02-21 11:55:50|21067.66|21067.66|21068.54|21068.54|21068.58|21068.58|21067.55|21067.55|0
1645444560000|2022-02-21 11:56:00|21068.64|21068.64|21070.38|21070.38|21070.38|21070.38|21068.51|21068.51|0
1645444570000|2022-02-21 11:56:10|21070.45|21070.45|21068.98|21068.98|21070.45|21070.45|21068.81|21068.81|0
1645444580000|2022-02-21 11:56:20|21068.89|21068.89|21068.36|21068.36|21068.89|21068.89|21068.36|21068.36|0
1645444590000|2022-02-21 11:56:30|21068.66|21068.66|21068.72|21068.72|21068.94|21068.94|21068.66|21068.66|0
1645444600000|2022-02-21 11:56:40|21068.65|21068.65|21068.64|21068.64|21069.04|21069.04|21068.4|21068.4|0
1645444610000|2022-02-21 11:56:50|21068.66|21068.66|21069.69|21069.69|21069.71|21069.71|21068.66|21068.66|0
1645444620000|2022-02-21 11:57:00|21069.98|21069.98|21072.04|21072.04|21072.04|21072.04|21069.98|21069.98|0
1645444630000|2022-02-21 11:57:10|21072.16|21072.16|21074.06|21074.06|21074.24|21074.24|21072.02|21072.02|0
1645444640000|2022-02-21 11:57:20|21074.28|21074.28|21075.19|21075.19|21075.19|21075.19|21073.91|21073.91|0
1645444650000|2022-02-21 11:57:30|21075.28|21075.28|21076.34|21076.34|21076.7|21076.7|21075.28|21075.28|0
1645444660000|2022-02-21 11:57:40|21076.41|21076.41|21076.88|21076.88|21076.88|21076.88|21076.41|21076.41|0
1645444670000|2022-02-21 11:57:50|21077.02|21077.02|21077.84|21077.84|21077.84|21077.84|21077.02|21077.02|0
1645444680000|2022-02-21 11:58:00|21078.02|21078.02|21078.16|21078.16|21078.16|21078.16|21077.89|21077.89|0
1645444690000|2022-02-21 11:58:10|21078.24|21078.24|21078.95|21078.95|21079.02|21079.02|21078.18|21078.18|0
1645444700000|2022-02-21 11:58:20|21079.03|21079.03|21079.67|21079.67|21079.67|21079.67|21079.03|21079.03|0
1645444710000|2022-02-21 11:58:30|21079.97|21079.97|21080.97|21080.97|21080.97|21080.97|21079.97|21079.97|0
1645444720000|2022-02-21 11:58:40|21081.02|21081.02|21081.9|21081.9|21081.9|21081.9|21081.02|21081.02|0
1645444730000|2022-02-21 11:58:50|21082.03|21082.03|21092.46|21092.46|21092.46|21092.46|21081.96|21081.96|0
1645444740000|2022-02-21 11:59:00|21092.72|21092.72|21094.21|21094.21|21094.56|21094.56|21092.72|21092.72|0
1645444750000|2022-02-21 11:59:10|21094.28|21094.28|21094.65|21094.65|21094.65|21094.65|21094.28|21094.28|0
1645444760000|2022-02-21 11:59:20|21094.71|21094.71|21095.23|21095.23|21095.32|21095.32|21094.71|21094.71|0
1645444770000|2022-02-21 11:59:30|21095.3|21095.3|21095.92|21095.92|21096.01|21096.01|21095.3|21095.3|0
1645444780000|2022-02-21 11:59:40|21095.96|21095.96|21097.32|21097.32|21097.32|21097.32|21095.92|21095.92|0
1645444790000|2022-02-21 11:59:50|21097.23|21097.23|21098.01|21098.01|21098.02|21098.02|21097.23|21097.23|0
1645444800000|2022-02-21 12:00:00|21098.12|21098.12|21097.69|21097.69|21098.12|21098.12|21097.41|21097.41|0
1645444810000|2022-02-21 12:00:10|21097.81|21097.81|21097.8|21097.8|21098.07|21098.07|21097.75|21097.75|0
1645444820000|2022-02-21 12:00:20|21097.84|21097.84|21098|21098|21098|21098|21097.79|21097.79|0
1645444830000|2022-02-21 12:00:30|21098.09|21098.09|21098.67|21098.67|21098.67|21098.67|21098.09|21098.09|0
1645444840000|2022-02-21 12:00:40|21098.81|21098.81|21098.59|21098.59|21098.81|21098.81|21098.54|21098.54|0
1645444850000|2022-02-21 12:00:50|21098.64|21098.64|21098.28|21098.28|21098.64|21098.64|21097.99|21097.99|0
1645444860000|2022-02-21 12:01:00|21098.07|21098.07|21097.36|21097.36|21098.07|21098.07|21097.36|21097.36|0
1645444870000|2022-02-21 12:01:10|21097.44|21097.44|21096.84|21096.84|21097.44|21097.44|21096.63|21096.63|0
1645444880000|2022-02-21 12:01:20|21096.93|21096.93|21096.95|21096.95|21097.16|21097.16|21096.8|21096.8|0
1645444890000|2022-02-21 12:01:30|21096.86|21096.86|21096.91|21096.91|21097.14|21097.14|21096.67|21096.67|0
1645444900000|2022-02-21 12:01:40|21097.04|21097.04|21096.68|21096.68|21097.04|21097.04|21096.68|21096.68|0
1645444910000|2022-02-21 12:01:50|21096.61|21096.61|21096.82|21096.82|21096.82|21096.82|21096.46|21096.46|0
1645444920000|2022-02-21 12:02:00|21096.77|21096.77|21095.9|21095.9|21096.77|21096.77|21095.74|21095.74|0
1645444930000|2022-02-21 12:02:10|21095.64|21095.64|21095.68|21095.68|21095.7|21095.7|21095.51|21095.51|0
1645444940000|2022-02-21 12:02:20|21095.64|21095.64|21095.95|21095.95|21095.95|21095.95|21095.53|21095.53|0
1645444950000|2022-02-21 12:02:30|21095.82|21095.82|21096.29|21096.29|21096.39|21096.39|21095.74|21095.74|0
1645444960000|2022-02-21 12:02:40|21096.21|21096.21|21096.48|21096.48|21096.69|21096.69|21095.92|21095.92|0
1645444970000|2022-02-21 12:02:50|21096.9|21096.9|21097.14|21097.14|21097.28|21097.28|21096.59|21096.59|0
1645444980000|2022-02-21 12:03:00|21097.03|21097.03|21097.22|21097.22|21097.22|21097.22|21096.02|21096.02|0
1645444990000|2022-02-21 12:03:10|21097.14|21097.14|21096.74|21096.74|21097.14|21097.14|21096.35|21096.35|0
1645445000000|2022-02-21 12:03:20|21096.65|21096.65|21096.33|21096.33|21096.65|21096.65|21096.29|21096.29|0
1645445010000|2022-02-21 12:03:30|21096.28|21096.28|21096.53|21096.53|21096.53|21096.53|21096.23|21096.23|0
1645445020000|2022-02-21 12:03:40|21096.62|21096.62|21095.95|21095.95|21096.62|21096.62|21095.94|21095.94|0
1645445030000|2022-02-21 12:03:50|21095.9|21095.9|21095|21095|21095.9|21095.9|21095|21095|0
1645445040000|2022-02-21 12:04:00|21094.91|21094.91|21095.21|21095.21|21095.41|21095.41|21094.87|21094.87|0
1645445050000|2022-02-21 12:04:10|21095.3|21095.3|21094.88|21094.88|21095.41|21095.41|21094.8|21094.8|0
1645445060000|2022-02-21 12:04:20|21094.45|21094.45|21094.95|21094.95|21094.95|21094.95|21094.28|21094.28|0
1645445070000|2022-02-21 12:04:30|21094.78|21094.78|21094.72|21094.72|21094.78|21094.78|21094.18|21094.18|0
1645445080000|2022-02-21 12:04:40|21094.67|21094.67|21094.87|21094.87|21095.36|21095.36|21094.63|21094.63|0
1645445090000|2022-02-21 12:04:50|21094.83|21094.83|21095.01|21095.01|21095.19|21095.19|21094.74|21094.74|0
1645445100000|2022-02-21 12:05:00|21094.91|21094.91|21094.47|21094.47|21094.91|21094.91|21094.23|21094.23|0
1645445110000|2022-02-21 12:05:10|21094.55|21094.55|21093.8|21093.8|21094.62|21094.62|21093.8|21093.8|0
1645445120000|2022-02-21 12:05:20|21093.58|21093.58|21092.99|21092.99|21093.58|21093.58|21092.9|21092.9|0
1645445130000|2022-02-21 12:05:30|21092.73|21092.73|21092.31|21092.31|21092.79|21092.79|21092.27|21092.27|0
1645445140000|2022-02-21 12:05:40|21092.17|21092.17|21092.61|21092.61|21092.67|21092.67|21092.17|21092.17|0
1645445150000|2022-02-21 12:05:50|21092.68|21092.68|21094.17|21094.17|21094.17|21094.17|21092.42|21092.42|0
1645445160000|2022-02-21 12:06:00|21094.19|21094.19|21094.08|21094.08|21094.52|21094.52|21094.03|21094.03|0
1645445170000|2022-02-21 12:06:10|21094.19|21094.19|21094.64|21094.64|21094.88|21094.88|21093.92|21093.92|0
1645445180000|2022-02-21 12:06:20|21094.71|21094.71|21094.55|21094.55|21094.71|21094.71|21094.18|21094.18|0
1645445190000|2022-02-21 12:06:30|21094.6|21094.6|21094.52|21094.52|21094.6|21094.6|21094.49|21094.49|0
1645445200000|2022-02-21 12:06:40|21094.59|21094.59|21093.92|21093.92|21094.59|21094.59|21093.81|21093.81|0
1645445210000|2022-02-21 12:06:50|21093.8|21093.8|21094.84|21094.84|21094.98|21094.98|21093.8|21093.8|0
1645445220000|2022-02-21 12:07:00|21094.79|21094.79|21094.86|21094.86|21094.86|21094.86|21094.45|21094.45|0
1645445230000|2022-02-21 12:07:10|21095.08|21095.08|21094.62|21094.62|21095.1|21095.1|21094.58|21094.58|0
1645445240000|2022-02-21 12:07:20|21094.57|21094.57|21094.15|21094.15|21094.57|21094.57|21094.15|21094.15|0
1645445250000|2022-02-21 12:07:30|21094.11|21094.11|21094.34|21094.34|21094.34|21094.34|21094.09|21094.09|0
1645445260000|2022-02-21 12:07:40|21094.28|21094.28|21093.81|21093.81|21094.28|21094.28|21093.81|21093.81|0
1645445270000|2022-02-21 12:07:50|21093.79|21093.79|21094.05|21094.05|21094.09|21094.09|21093.79|21093.79|0
1645445280000|2022-02-21 12:08:00|21094.09|21094.09|21094.21|21094.21|21094.21|21094.21|21093.91|21093.91|0
1645445290000|2022-02-21 12:08:10|21094.16|21094.16|21093.8|21093.8|21094.22|21094.22|21093.8|21093.8|0
1645445300000|2022-02-21 12:08:20|21093.88|21093.88|21092.51|21092.51|21093.94|21093.94|21092.45|21092.45|0
1645445310000|2022-02-21 12:08:30|21092.4|21092.4|21087.67|21087.67|21092.4|21092.4|21087.67|21087.67|0
1645445320000|2022-02-21 12:08:40|21087.61|21087.61|21086.25|21086.25|21087.61|21087.61|21086.19|21086.19|0
1645445330000|2022-02-21 12:08:50|21086.05|21086.05|21085.68|21085.68|21086.07|21086.07|21085.63|21085.63|0
1645445340000|2022-02-21 12:09:00|21085.64|21085.64|21086.38|21086.38|21086.38|21086.38|21085.47|21085.47|0
1645445350000|2022-02-21 12:09:10|21086.55|21086.55|21086.58|21086.58|21086.72|21086.72|21086.39|21086.39|0
1645445360000|2022-02-21 12:09:20|21086.64|21086.64|21086.73|21086.73|21086.92|21086.92|21086.64|21086.64|0
1645445370000|2022-02-21 12:09:30|21086.6|21086.6|21086.36|21086.36|21086.6|21086.6|21086.34|21086.34|0
1645445380000|2022-02-21 12:09:40|21086.2|21086.2|21086.05|21086.05|21086.37|21086.37|21085.95|21085.95|0
1645445390000|2022-02-21 12:09:50|21085.98|21085.98|21085.38|21085.38|21085.98|21085.98|21085.38|21085.38|0
1645445400000|2022-02-21 12:10:00|21085.44|21085.44|21084.81|21084.81|21085.44|21085.44|21084.78|21084.78|0
1645445410000|2022-02-21 12:10:10|21084.75|21084.75|21084.71|21084.71|21084.87|21084.87|21084.68|21084.68|0
1645445420000|2022-02-21 12:10:20|21084.63|21084.63|21085.35|21085.35|21085.35|21085.35|21084.56|21084.56|0
1645445430000|2022-02-21 12:10:30|21085.36|21085.36|21084.76|21084.76|21085.36|21085.36|21084.76|21084.76|0
1645445440000|2022-02-21 12:10:40|21084.83|21084.83|21084.07|21084.07|21085.05|21085.05|21084.07|21084.07|0
1645445450000|2022-02-21 12:10:50|21083.92|21083.92|21083.85|21083.85|21083.92|21083.92|21083.34|21083.34|0
1645445460000|2022-02-21 12:11:00|21083.92|21083.92|21083.98|21083.98|21084.22|21084.22|21083.62|21083.62|0
1645445470000|2022-02-21 12:11:10|21083.86|21083.86|21081.02|21081.02|21084.12|21084.12|21080.97|21080.97|0
1645445480000|2022-02-21 12:11:20|21080.96|21080.96|21082.97|21082.97|21082.97|21082.97|21080.86|21080.86|0
1645445490000|2022-02-21 12:11:30|21083.69|21083.69|21084.07|21084.07|21084.07|21084.07|21083.67|21083.67|0
1645445500000|2022-02-21 12:11:40|21084.13|21084.13|21084.76|21084.76|21084.76|21084.76|21084.01|21084.01|0
1645445510000|2022-02-21 12:11:50|21084.67|21084.67|21085.24|21085.24|21085.24|21085.24|21084.67|21084.67|0
1645445520000|2022-02-21 12:12:00|21085.36|21085.36|21085.5|21085.5|21085.69|21085.69|21085.36|21085.36|0
1645445530000|2022-02-21 12:12:10|21085.42|21085.42|21085.46|21085.46|21085.46|21085.46|21085.32|21085.32|0
1645445540000|2022-02-21 12:12:20|21085.51|21085.51|21084.87|21084.87|21085.8|21085.8|21084.79|21084.79|0
1645445550000|2022-02-21 12:12:30|21084.76|21084.76|21084.3|21084.3|21084.89|21084.89|21084.3|21084.3|0
1645445560000|2022-02-21 12:12:40|21084.43|21084.43|21083.89|21083.89|21084.43|21084.43|21083.89|21083.89|0
1645445570000|2022-02-21 12:12:50|21083.97|21083.97|21084.14|21084.14|21084.14|21084.14|21083.8|21083.8|0
1645445580000|2022-02-21 12:13:00|21084.16|21084.16|21084.19|21084.19|21084.25|21084.25|21084.1|21084.1|0
1645445590000|2022-02-21 12:13:10|21084.24|21084.24|21084.82|21084.82|21084.93|21084.93|21084.24|21084.24|0
1645445600000|2022-02-21 12:13:20|21084.86|21084.86|21085.1|21085.1|21085.21|21085.21|21084.86|21084.86|0
1645445610000|2022-02-21 12:13:30|21085.07|21085.07|21085.4|21085.4|21085.4|21085.4|21085.07|21085.07|0
1645445620000|2022-02-21 12:13:40|21085.36|21085.36|21085.62|21085.62|21085.62|21085.62|21085.36|21085.36|0
1645445630000|2022-02-21 12:13:50|21085.6|21085.6|21085.56|21085.56|21085.76|21085.76|21085.5|21085.5|0
1645445640000|2022-02-21 12:14:00|21085.58|21085.58|21085.46|21085.46|21085.77|21085.77|21085.46|21085.46|0
1645445650000|2022-02-21 12:14:10|21085.34|21085.34|21085.54|21085.54|21085.56|21085.56|21085.3|21085.3|0
1645445660000|2022-02-21 12:14:20|21085.58|21085.58|21085.55|21085.55|21085.58|21085.58|21085.46|21085.46|0
1645445670000|2022-02-21 12:14:30|21085.4|21085.4|21085.2|21085.2|21085.4|21085.4|21085.04|21085.04|0
1645445680000|2022-02-21 12:14:40|21085.24|21085.24|21085.28|21085.28|21085.31|21085.31|21085.1|21085.1|0
1645445690000|2022-02-21 12:14:50|21085.32|21085.32|21085.27|21085.27|21085.41|21085.41|21085.18|21085.18|0
1645445700000|2022-02-21 12:15:00|21085.17|21085.17|21084.74|21084.74|21085.26|21085.26|21084.74|21084.74|0
1645445710000|2022-02-21 12:15:10|21084.69|21084.69|21084.45|21084.45|21084.71|21084.71|21084.32|21084.32|0
1645445720000|2022-02-21 12:15:20|21084.4|21084.4|21084.02|21084.02|21084.6|21084.6|21083.96|21083.96|0
1645445730000|2022-02-21 12:15:30|21084.35|21084.35|21084.43|21084.43|21084.5|21084.5|21084.28|21084.28|0
1645445740000|2022-02-21 12:15:40|21084.4|21084.4|21083.94|21083.94|21084.4|21084.4|21083.9|21083.9|0
1645445750000|2022-02-21 12:15:50|21083.84|21083.84|21084.07|21084.07|21084.07|21084.07|21083.84|21083.84|0
1645445760000|2022-02-21 12:16:00|21084.2|21084.2|21084.37|21084.37|21084.38|21084.38|21084.18|21084.18|0
1645445770000|2022-02-21 12:16:10|21084.46|21084.46|21084.34|21084.34|21084.46|21084.46|21084.11|21084.11|0
1645445780000|2022-02-21 12:16:20|21084.31|21084.31|21083.59|21083.59|21084.46|21084.46|21083.59|21083.59|0
1645445790000|2022-02-21 12:16:30|21083.54|21083.54|21083.42|21083.42|21083.54|21083.54|21083.42|21083.42|0
1645445800000|2022-02-21 12:16:40|21083.37|21083.37|21082.71|21082.71|21083.48|21083.48|21082.71|21082.71|0
1645445810000|2022-02-21 12:16:50|21082.66|21082.66|21082.69|21082.69|21082.79|21082.79|21082.42|21082.42|0
1645445820000|2022-02-21 12:17:00|21082.49|21082.49|21081.24|21081.24|21082.5|21082.5|21081.24|21081.24|0
1645445830000|2022-02-21 12:17:10|21081.3|21081.3|21080.93|21080.93|21081.36|21081.36|21080.81|21080.81|0
1645445840000|2022-02-21 12:17:20|21081.02|21081.02|21080.82|21080.82|21081.09|21081.09|21080.49|21080.49|0
1645445850000|2022-02-21 12:17:30|21080.79|21080.79|21077.51|21077.51|21080.79|21080.79|21077.41|21077.41|0
1645445860000|2022-02-21 12:17:40|21077.48|21077.48|21076.89|21076.89|21077.48|21077.48|21076.84|21076.84|0
1645445870000|2022-02-21 12:17:50|21076.75|21076.75|21076.57|21076.57|21076.75|21076.75|21076.36|21076.36|0
1645445880000|2022-02-21 12:18:00|21076.54|21076.54|21076.36|21076.36|21076.62|21076.62|21076.33|21076.33|0
1645445890000|2022-02-21 12:18:10|21076.32|21076.32|21076.14|21076.14|21076.32|21076.32|21076.02|21076.02|0
1645445900000|2022-02-21 12:18:20|21076.07|21076.07|21075.52|21075.52|21076.07|21076.07|21075.45|21075.45|0
1645445910000|2022-02-21 12:18:30|21075.36|21075.36|21074.23|21074.23|21075.38|21075.38|21074.15|21074.15|0
1645445920000|2022-02-21 12:18:40|21074.38|21074.38|21073.15|21073.15|21074.44|21074.44|21073.15|21073.15|0
1645445930000|2022-02-21 12:18:50|21073|21073|21073.16|21073.16|21073.23|21073.23|21072.85|21072.85|0
1645445940000|2022-02-21 12:19:00|21073.23|21073.23|21073.44|21073.44|21073.5|21073.5|21073.23|21073.23|0
1645445950000|2022-02-21 12:19:10|21073.37|21073.37|21073.17|21073.17|21073.51|21073.51|21073.17|21073.17|0
1645445960000|2022-02-21 12:19:20|21073.12|21073.12|21073.14|21073.14|21073.15|21073.15|21073.08|21073.08|0
1645445970000|2022-02-21 12:19:30|21073.17|21073.17|21073.31|21073.31|21073.36|21073.36|21073.13|21073.13|0
1645445980000|2022-02-21 12:19:40|21073.51|21073.51|21073.75|21073.75|21073.75|21073.75|21073.33|21073.33|0
1645445990000|2022-02-21 12:19:50|21073.77|21073.77|21073.58|21073.58|21073.77|21073.77|21073.37|21073.37|0
1645446000000|2022-02-21 12:20:00|21073.64|21073.64|21074.34|21074.34|21074.56|21074.56|21073.55|21073.55|0
1645446010000|2022-02-21 12:20:10|21074.06|21074.06|21074.49|21074.49|21074.49|21074.49|21074.06|21074.06|0
1645446020000|2022-02-21 12:20:20|21074.52|21074.52|21074.05|21074.05|21074.69|21074.69|21074.05|21074.05|0
1645446030000|2022-02-21 12:20:30|21074.1|21074.1|21074.47|21074.47|21074.47|21074.47|21073.79|21073.79|0
1645446040000|2022-02-21 12:20:40|21074.54|21074.54|21075.51|21075.51|21075.57|21075.57|21074.54|21074.54|0
1645446050000|2022-02-21 12:20:50|21075.58|21075.58|21075.95|21075.95|21075.95|21075.95|21075.58|21075.58|0
1645446060000|2022-02-21 12:21:00|21076|21076|21076.28|21076.28|21076.49|21076.49|21076|21076|0
1645446070000|2022-02-21 12:21:10|21076.34|21076.34|21076.45|21076.45|21076.5|21076.5|21076.32|21076.32|0
1645446080000|2022-02-21 12:21:20|21076.53|21076.53|21076.55|21076.55|21076.58|21076.58|21076.36|21076.36|0
1645446090000|2022-02-21 12:21:30|21076.39|21076.39|21077.52|21077.52|21077.52|21077.52|21076.39|21076.39|0
1645446100000|2022-02-21 12:21:40|21077.41|21077.41|21077.62|21077.62|21077.65|21077.65|21077.41|21077.41|0
1645446110000|2022-02-21 12:21:50|21077.56|21077.56|21077.53|21077.53|21077.8|21077.8|21077.53|21077.53|0
1645446120000|2022-02-21 12:22:00|21077.42|21077.42|21077.57|21077.57|21077.57|21077.57|21077.28|21077.28|0
1645446130000|2022-02-21 12:22:10|21077.61|21077.61|21077.42|21077.42|21077.76|21077.76|21077.23|21077.23|0
1645446140000|2022-02-21 12:22:20|21077.48|21077.48|21077.52|21077.52|21077.55|21077.55|21077.48|21077.48|0
1645446150000|2022-02-21 12:22:30|21077.42|21077.42|21077.53|21077.53|21077.69|21077.69|21077.42|21077.42|0
1645446160000|2022-02-21 12:22:40|21077.59|21077.59|21077.6|21077.6|21077.6|21077.6|21077.47|21077.47|0
1645446170000|2022-02-21 12:22:50|21077.54|21077.54|21077.39|21077.39|21077.55|21077.55|21077.39|21077.39|0
1645446180000|2022-02-21 12:23:00|21077.21|21077.21|21076.75|21076.75|21077.21|21077.21|21076.58|21076.58|0
1645446190000|2022-02-21 12:23:10|21076.69|21076.69|21077.37|21077.37|21077.37|21077.37|21076.69|21076.69|0
1645446200000|2022-02-21 12:23:20|21077.31|21077.31|21077.61|21077.61|21077.61|21077.61|21077.31|21077.31|0
1645446210000|2022-02-21 12:23:30|21077.65|21077.65|21078.19|21078.19|21078.19|21078.19|21077.53|21077.53|0
1645446220000|2022-02-21 12:23:40|21078.18|21078.18|21078.02|21078.02|21078.32|21078.32|21078.02|21078.02|0
1645446230000|2022-02-21 12:23:50|21077.68|21077.68|21077.55|21077.55|21077.75|21077.75|21077.55|21077.55|0
1645446240000|2022-02-21 12:24:00|21077.61|21077.61|21077.69|21077.69|21077.76|21077.76|21077.2|21077.2|0
1645446250000|2022-02-21 12:24:10|21077.63|21077.63|21078.27|21078.27|21078.27|21078.27|21077.63|21077.63|0
1645446260000|2022-02-21 12:24:20|21078.25|21078.25|21078.54|21078.54|21078.84|21078.84|21078.25|21078.25|0
1645446270000|2022-02-21 12:24:30|21078.6|21078.6|21079.1|21079.1|21079.32|21079.32|21078.56|21078.56|0
1645446280000|2022-02-21 12:24:40|21079.26|21079.26|21079.87|21079.87|21079.91|21079.91|21079.26|21079.26|0
1645446290000|2022-02-21 12:24:50|21079.84|21079.84|21079.42|21079.42|21080.12|21080.12|21079.13|21079.13|0
1645446300000|2022-02-21 12:25:00|21079.48|21079.48|21079.55|21079.55|21079.55|21079.55|21079.4|21079.4|0
1645446310000|2022-02-21 12:25:10|21079.58|21079.58|21079.54|21079.54|21079.75|21079.75|21079.41|21079.41|0
1645446320000|2022-02-21 12:25:20|21079.42|21079.42|21080.18|21080.18|21080.18|21080.18|21079.42|21079.42|0
1645446330000|2022-02-21 12:25:30|21080.27|21080.27|21081.73|21081.73|21081.73|21081.73|21080.27|21080.27|0
1645446340000|2022-02-21 12:25:40|21082.29|21082.29|21082.48|21082.48|21082.48|21082.48|21082.24|21082.24|0
1645446350000|2022-02-21 12:25:50|21082.73|21082.73|21082.72|21082.72|21082.73|21082.73|21082.72|21082.72|0
1645446360000|2022-02-21 12:26:00|21082.66|21082.66|21083.14|21083.14|21083.24|21083.24|21082.66|21082.66|0
1645446370000|2022-02-21 12:26:10|21083.22|21083.22|21083.33|21083.33|21083.33|21083.33|21083|21083|0
1645446380000|2022-02-21 12:26:20|21083.5|21083.5|21083.53|21083.53|21083.71|21083.71|21083.5|21083.5|0
1645446390000|2022-02-21 12:26:30|21083.6|21083.6|21083.8|21083.8|21083.88|21083.88|21083.6|21083.6|0
1645446400000|2022-02-21 12:26:40|21083.59|21083.59|21084.47|21084.47|21084.47|21084.47|21083.59|21083.59|0
1645446410000|2022-02-21 12:26:50|21084.58|21084.58|21084.95|21084.95|21084.95|21084.95|21084.44|21084.44|0
1645446420000|2022-02-21 12:27:00|21084.84|21084.84|21085.42|21085.42|21085.42|21085.42|21084.77|21084.77|0
1645446430000|2022-02-21 12:27:10|21085.44|21085.44|21085.63|21085.63|21085.63|21085.63|21085.44|21085.44|0
1645446440000|2022-02-21 12:27:20|21085.58|21085.58|21085.9|21085.9|21085.9|21085.9|21085.58|21085.58|0
1645446450000|2022-02-21 12:27:30|21085.93|21085.93|21085.79|21085.79|21086.06|21086.06|21085.79|21085.79|0
1645446460000|2022-02-21 12:27:40|21085.9|21085.9|21086.03|21086.03|21086.03|21086.03|21085.9|21085.9|0
1645446470000|2022-02-21 12:27:50|21086.24|21086.24|21086.33|21086.33|21086.38|21086.38|21086.24|21086.24|0
1645446480000|2022-02-21 12:28:00|21086.23|21086.23|21086.53|21086.53|21086.53|21086.53|21086.23|21086.23|0
1645446490000|2022-02-21 12:28:10|21086.72|21086.72|21088.83|21088.83|21088.83|21088.83|21086.72|21086.72|0
1645446500000|2022-02-21 12:28:20|21088.91|21088.91|21089.43|21089.43|21089.47|21089.47|21088.91|21088.91|0
1645446510000|2022-02-21 12:28:30|21089.37|21089.37|21089.86|21089.86|21089.86|21089.86|21089.37|21089.37|0
1645446520000|2022-02-21 12:28:40|21089.92|21089.92|21090.27|21090.27|21090.27|21090.27|21089.92|21089.92|0
1645446530000|2022-02-21 12:28:50|21090.34|21090.34|21091.1|21091.1|21091.1|21091.1|21090.22|21090.22|0
1645446540000|2022-02-21 12:29:00|21091.07|21091.07|21091.49|21091.49|21091.49|21091.49|21090.97|21090.97|0
1645446550000|2022-02-21 12:29:10|21091.52|21091.52|21091.64|21091.64|21091.73|21091.73|21091.25|21091.25|0
1645446560000|2022-02-21 12:29:20|21091.7|21091.7|21091.83|21091.83|21091.83|21091.83|21091.7|21091.7|0
1645446570000|2022-02-21 12:29:30|21091.96|21091.96|21091.77|21091.77|21092.01|21092.01|21091.74|21091.74|0
1645446580000|2022-02-21 12:29:40|21092.22|21092.22|21092.47|21092.47|21092.47|21092.47|21091.94|21091.94|0
1645446590000|2022-02-21 12:29:50|21092.52|21092.52|21094.89|21094.89|21094.96|21094.96|21092.52|21092.52|0
1645446600000|2022-02-21 12:30:00|21094.78|21094.78|21095.16|21095.16|21095.39|21095.39|21094.78|21094.78|0
1645446610000|2022-02-21 12:30:10|21095.11|21095.11|21095.11|21095.11|21095.16|21095.16|21094.56|21094.56|0
1645446620000|2022-02-21 12:30:20|21095.35|21095.35|21095.39|21095.39|21095.45|21095.45|21095.26|21095.26|0
1645446630000|2022-02-21 12:30:30|21095.46|21095.46|21095.6|21095.6|21095.6|21095.6|21095.38|21095.38|0
1645446640000|2022-02-21 12:30:40|21095.68|21095.68|21095.8|21095.8|21095.89|21095.89|21095.68|21095.68|0
1645446650000|2022-02-21 12:30:50|21095.77|21095.77|21096.57|21096.57|21096.64|21096.64|21095.65|21095.65|0
1645446660000|2022-02-21 12:31:00|21096.07|21096.07|21095.87|21095.87|21096.36|21096.36|21095.7|21095.7|0
1645446670000|2022-02-21 12:31:10|21095.89|21095.89|21094.35|21094.35|21095.89|21095.89|21094.35|21094.35|0
1645446680000|2022-02-21 12:31:20|21094.32|21094.32|21093.52|21093.52|21094.36|21094.36|21093.44|21093.44|0
1645446690000|2022-02-21 12:31:30|21093.37|21093.37|21091.52|21091.52|21093.4|21093.4|21091.52|21091.52|0
1645446700000|2022-02-21 12:31:40|21091.45|21091.45|21090.79|21090.79|21091.45|21091.45|21090.79|21090.79|0
1645446710000|2022-02-21 12:31:50|21090.88|21090.88|21090.24|21090.24|21090.88|21090.88|21090.24|21090.24|0
1645446720000|2022-02-21 12:32:00|21090.17|21090.17|21090.27|21090.27|21090.35|21090.35|21089.92|21089.92|0
1645446730000|2022-02-21 12:32:10|21090.33|21090.33|21090.08|21090.08|21090.33|21090.33|21090.08|21090.08|0
1645446740000|2022-02-21 12:32:20|21090.11|21090.11|21090.25|21090.25|21090.26|21090.26|21090.03|21090.03|0
1645446750000|2022-02-21 12:32:30|21090.17|21090.17|21090.24|21090.24|21090.24|21090.24|21090.09|21090.09|0
1645446760000|2022-02-21 12:32:40|21090.3|21090.3|21090.34|21090.34|21090.5|21090.5|21090.3|21090.3|0
1645446770000|2022-02-21 12:32:50|21090.32|21090.32|21090.05|21090.05|21090.32|21090.32|21090.05|21090.05|0
1645446780000|2022-02-21 12:33:00|21090.12|21090.12|21090.77|21090.77|21090.77|21090.77|21090.12|21090.12|0
1645446790000|2022-02-21 12:33:10|21090.83|21090.83|21090.93|21090.93|21091.19|21091.19|21090.74|21090.74|0
1645446800000|2022-02-21 12:33:20|21090.85|21090.85|21091.13|21091.13|21091.18|21091.18|21090.85|21090.85|0
1645446810000|2022-02-21 12:33:30|21091.21|21091.21|21091.87|21091.87|21091.87|21091.87|21091.21|21091.21|0
1645446820000|2022-02-21 12:33:40|21091.99|21091.99|21091.99|21091.99|21091.99|21091.99|21091.99|21091.99|0
1645446830000|2022-02-21 12:33:50|21092.05|21092.05|21093.01|21093.01|21093.01|21093.01|21092.05|21092.05|0
1645446840000|2022-02-21 12:34:00|21093.06|21093.06|21093.71|21093.71|21093.87|21093.87|21093.06|21093.06|0
1645446850000|2022-02-21 12:34:10|21093.86|21093.86|21095.45|21095.45|21095.8|21095.8|21093.86|21093.86|0
1645446860000|2022-02-21 12:34:20|21095.7|21095.7|21099.29|21099.29|21099.29|21099.29|21095.7|21095.7|0
1645446870000|2022-02-21 12:34:30|21099.45|21099.45|21101.85|21101.85|21101.91|21101.91|21099.45|21099.45|0
1645446880000|2022-02-21 12:34:40|21101.89|21101.89|21102.83|21102.83|21102.83|21102.83|21101.89|21101.89|0
1645446890000|2022-02-21 12:34:50|21102.95|21102.95|21104.26|21104.26|21104.46|21104.46|21102.95|21102.95|0
1645446900000|2022-02-21 12:35:00|21104.17|21104.17|21105.33|21105.33|21105.33|21105.33|21104.17|21104.17|0
1645446910000|2022-02-21 12:35:10|21105.38|21105.38|21105.08|21105.08|21105.38|21105.38|21104.97|21104.97|0
1645446920000|2022-02-21 12:35:20|21104.87|21104.87|21105.52|21105.52|21105.61|21105.61|21104.87|21104.87|0
1645446930000|2022-02-21 12:35:30|21105.56|21105.56|21105.89|21105.89|21105.89|21105.89|21105.56|21105.56|0
1645446940000|2022-02-21 12:35:40|21106.04|21106.04|21105.86|21105.86|21106.26|21106.26|21105.86|21105.86|0
1645446950000|2022-02-21 12:35:50|21106.07|21106.07|21106.16|21106.16|21106.16|21106.16|21106.07|21106.07|0
1645446960000|2022-02-21 12:36:00|21106.1|21106.1|21106.36|21106.36|21106.36|21106.36|21106.01|21106.01|0
1645446970000|2022-02-21 12:36:10|21106.42|21106.42|21107.15|21107.15|21107.15|21107.15|21106.42|21106.42|0
1645446980000|2022-02-21 12:36:20|21106.94|21106.94|21107.02|21107.02|21107.02|21107.02|21106.94|21106.94|0
1645446990000|2022-02-21 12:36:30|21107.27|21107.27|21107.41|21107.41|21107.41|21107.41|21107.27|21107.27|0
1645447000000|2022-02-21 12:36:40|21107.27|21107.27|21107.26|21107.26|21107.34|21107.34|21107.26|21107.26|0
1645447010000|2022-02-21 12:36:50|21107.12|21107.12|21106.33|21106.33|21107.2|21107.2|21106.33|21106.33|0
1645447020000|2022-02-21 12:37:00|21106.42|21106.42|21105.96|21105.96|21106.65|21106.65|21105.96|21105.96|0
1645447030000|2022-02-21 12:37:10|21105.87|21105.87|21105.01|21105.01|21105.87|21105.87|21104.97|21104.97|0
1645447040000|2022-02-21 12:37:20|21105.05|21105.05|21105.14|21105.14|21105.26|21105.26|21105.05|21105.05|0
1645447050000|2022-02-21 12:37:30|21105.05|21105.05|21104.66|21104.66|21105.05|21105.05|21104.66|21104.66|0
1645447060000|2022-02-21 12:37:40|21104.62|21104.62|21104.61|21104.61|21104.74|21104.74|21104.56|21104.56|0
1645447070000|2022-02-21 12:37:50|21104.55|21104.55|21104.3|21104.3|21104.55|21104.55|21104.2|21104.2|0
1645447080000|2022-02-21 12:38:00|21104.07|21104.07|21103.82|21103.82|21104.07|21104.07|21103.56|21103.56|0
1645447090000|2022-02-21 12:38:10|21103.6|21103.6|21103.7|21103.7|21103.7|21103.7|21103.41|21103.41|0
1645447100000|2022-02-21 12:38:20|21103.78|21103.78|21104.14|21104.14|21104.14|21104.14|21103.69|21103.69|0
1645447110000|2022-02-21 12:38:30|21104.07|21104.07|21103.93|21103.93|21104.18|21104.18|21103.93|21103.93|0
1645447120000|2022-02-21 12:38:40|21103.86|21103.86|21103.75|21103.75|21104.07|21104.07|21103.75|21103.75|0
1645447130000|2022-02-21 12:38:50|21103.68|21103.68|21103.86|21103.86|21103.86|21103.86|21103.63|21103.63|0
1645447140000|2022-02-21 12:39:00|21103.91|21103.91|21104.52|21104.52|21104.66|21104.66|21103.79|21103.79|0
1645447150000|2022-02-21 12:39:10|21104.49|21104.49|21104.37|21104.37|21104.49|21104.49|21104.22|21104.22|0
1645447160000|2022-02-21 12:39:20|21104.43|21104.43|21104.37|21104.37|21104.53|21104.53|21104|21104|0
1645447170000|2022-02-21 12:39:30|21104.47|21104.47|21104.82|21104.82|21104.88|21104.88|21104.47|21104.47|0
1645447180000|2022-02-21 12:39:40|21104.88|21104.88|21104.83|21104.83|21104.88|21104.88|21104.68|21104.68|0
1645447190000|2022-02-21 12:39:50|21104.75|21104.75|21104.58|21104.58|21104.79|21104.79|21104.58|21104.58|0
1645447200000|2022-02-21 12:40:00|21104.69|21104.69|21104.69|21104.69|21104.8|21104.8|21104.69|21104.69|0
1645447210000|2022-02-21 12:40:10|21104.86|21104.86|21105.14|21105.14|21105.14|21105.14|21104.86|21104.86|0
1645447220000|2022-02-21 12:40:20|21105.23|21105.23|21105.12|21105.12|21105.34|21105.34|21105.12|21105.12|0
1645447230000|2022-02-21 12:40:30|21105.22|21105.22|21105.27|21105.27|21105.41|21105.41|21105.1|21105.1|0
1645447240000|2022-02-21 12:40:40|21105.24|21105.24|21105.54|21105.54|21105.54|21105.54|21105.21|21105.21|0
1645447250000|2022-02-21 12:40:50|21105.76|21105.76|21106.08|21106.08|21106.09|21106.09|21105.76|21105.76|0
1645447260000|2022-02-21 12:41:00|21106.13|21106.13|21106.5|21106.5|21106.53|21106.53|21106.07|21106.07|0
1645447270000|2022-02-21 12:41:10|21106.76|21106.76|21106.73|21106.73|21107|21107|21106.72|21106.72|0
1645447280000|2022-02-21 12:41:20|21106.77|21106.77|21106.93|21106.93|21107.01|21107.01|21106.77|21106.77|0
1645447290000|2022-02-21 12:41:30|21106.78|21106.78|21106.89|21106.89|21106.89|21106.89|21106.63|21106.63|0
1645447300000|2022-02-21 12:41:40|21106.84|21106.84|21107.05|21107.05|21107.05|21107.05|21106.31|21106.31|0
1645447310000|2022-02-21 12:41:50|21107.12|21107.12|21107.32|21107.32|21107.32|21107.32|21107.05|21107.05|0
1645447320000|2022-02-21 12:42:00|21107.25|21107.25|21107.23|21107.23|21107.37|21107.37|21107.23|21107.23|0
1645447330000|2022-02-21 12:42:10|21107.16|21107.16|21107.45|21107.45|21107.74|21107.74|21107.16|21107.16|0
1645447340000|2022-02-21 12:42:20|21107.48|21107.48|21107.77|21107.77|21107.77|21107.77|21107.45|21107.45|0
1645447350000|2022-02-21 12:42:30|21107.53|21107.53|21107.53|21107.53|21107.53|21107.53|21107.53|21107.53|0
1645447360000|2022-02-21 12:42:40|21107.59|21107.59|21107.58|21107.58|21107.79|21107.79|21107.53|21107.53|0
1645447380000|2022-02-21 12:43:00|21107.69|21107.69|21106.63|21106.63|21107.73|21107.73|21106.51|21106.51|0
1645447390000|2022-02-21 12:43:10|21106.75|21106.75|21105.32|21105.32|21106.75|21106.75|21105.32|21105.32|0
1645447400000|2022-02-21 12:43:20|21102.9|21102.9|21101.87|21101.87|21102.9|21102.9|21101.64|21101.64|0
1645447410000|2022-02-21 12:43:30|21101.78|21101.78|21101.85|21101.85|21102.03|21102.03|21101.71|21101.71|0
1645447420000|2022-02-21 12:43:40|21101.97|21101.97|21102.13|21102.13|21102.38|21102.38|21101.97|21101.97|0
1645447430000|2022-02-21 12:43:50|21102.3|21102.3|21100.02|21100.02|21102.45|21102.45|21100.02|21100.02|0
1645447440000|2022-02-21 12:44:00|21099.74|21099.74|21090.55|21090.55|21099.74|21099.74|21090.55|21090.55|0
1645447450000|2022-02-21 12:44:10|21090.5|21090.5|21086.39|21086.39|21090.5|21090.5|21086.39|21086.39|0
1645447460000|2022-02-21 12:44:20|21085.11|21085.11|21077.9|21077.9|21085.11|21085.11|21077.9|21077.9|0
1645447470000|2022-02-21 12:44:30|21077.57|21077.57|21075.2|21075.2|21077.57|21077.57|21075.14|21075.14|0
1645447480000|2022-02-21 12:44:40|21075.28|21075.28|21075.73|21075.73|21076.06|21076.06|21075.28|21075.28|0
1645447490000|2022-02-21 12:44:50|21075.57|21075.57|21075.09|21075.09|21075.64|21075.64|21074.94|21074.94|0
1645447500000|2022-02-21 12:45:00|21074.98|21074.98|21075.45|21075.45|21075.61|21075.61|21074.98|21074.98|0
1645447510000|2022-02-21 12:45:10|21075.8|21075.8|21075.48|21075.48|21075.8|21075.8|21075.35|21075.35|0
1645447520000|2022-02-21 12:45:20|21075.5|21075.5|21077.37|21077.37|21077.42|21077.42|21075.5|21075.5|0
1645447530000|2022-02-21 12:45:30|21077.31|21077.31|21077.33|21077.33|21077.33|21077.33|21077.26|21077.26|0
1645447540000|2022-02-21 12:45:40|21077.26|21077.26|21077.7|21077.7|21077.7|21077.7|21077.12|21077.12|0
1645447550000|2022-02-21 12:45:50|21077.68|21077.68|21077.87|21077.87|21077.87|21077.87|21077.68|21077.68|0
1645447560000|2022-02-21 12:46:00|21077.83|21077.83|21077.43|21077.43|21077.83|21077.83|21077.43|21077.43|0
1645447570000|2022-02-21 12:46:10|21077.36|21077.36|21077.26|21077.26|21077.61|21077.61|21077.26|21077.26|0
1645447580000|2022-02-21 12:46:20|21076.91|21076.91|21076.04|21076.04|21076.91|21076.91|21076.04|21076.04|0
1645447590000|2022-02-21 12:46:30|21075.94|21075.94|21075.74|21075.74|21076.19|21076.19|21075.72|21075.72|0
1645447600000|2022-02-21 12:46:40|21075.55|21075.55|21075.13|21075.13|21075.62|21075.62|21075.13|21075.13|0
1645447610000|2022-02-21 12:46:50|21075.04|21075.04|21074.67|21074.67|21075.04|21075.04|21074.34|21074.34|0
1645447620000|2022-02-21 12:47:00|21074.74|21074.74|21072.1|21072.1|21074.81|21074.81|21072.06|21072.06|0
1645447630000|2022-02-21 12:47:10|21072.16|21072.16|21072.61|21072.61|21072.61|21072.61|21072.01|21072.01|0
1645447640000|2022-02-21 12:47:20|21072.66|21072.66|21073.77|21073.77|21073.84|21073.84|21072.45|21072.45|0
1645447650000|2022-02-21 12:47:30|21073.85|21073.85|21073.51|21073.51|21073.88|21073.88|21073.51|21073.51|0
1645447660000|2022-02-21 12:47:40|21073.49|21073.49|21073.7|21073.7|21073.83|21073.83|21073.49|21073.49|0
1645447670000|2022-02-21 12:47:50|21073.59|21073.59|21073.68|21073.68|21073.78|21073.78|21073.59|21073.59|0
1645447680000|2022-02-21 12:48:00|21073.62|21073.62|21073.29|21073.29|21073.64|21073.64|21073.06|21073.06|0
1645447690000|2022-02-21 12:48:10|21073.22|21073.22|21073.27|21073.27|21073.27|21073.27|21073.22|21073.22|0
1645447700000|2022-02-21 12:48:20|21073.33|21073.33|21073.2|21073.2|21073.42|21073.42|21073.09|21073.09|0
1645447710000|2022-02-21 12:48:30|21073.29|21073.29|21073.44|21073.44|21073.48|21073.48|21073.29|21073.29|0
1645447720000|2022-02-21 12:48:40|21073.49|21073.49|21073.41|21073.41|21073.56|21073.56|21073.41|21073.41|0
1645447730000|2022-02-21 12:48:50|21073.67|21073.67|21072.21|21072.21|21073.92|21073.92|21072.02|21072.02|0
1645447740000|2022-02-21 12:49:00|21072.41|21072.41|21072.36|21072.36|21072.41|21072.41|21072.11|21072.11|0
1645447750000|2022-02-21 12:49:10|21072.07|21072.07|21071.78|21071.78|21072.07|21072.07|21071.78|21071.78|0
1645447760000|2022-02-21 12:49:20|21071.76|21071.76|21071.67|21071.67|21072.04|21072.04|21071.63|21071.63|0
1645447770000|2022-02-21 12:49:30|21071.33|21071.33|21070.61|21070.61|21071.34|21071.34|21070.61|21070.61|0
1645447780000|2022-02-21 12:49:40|21070.57|21070.57|21070.09|21070.09|21070.57|21070.57|21069.98|21069.98|0
1645447790000|2022-02-21 12:49:50|21069.88|21069.88|21069.7|21069.7|21069.98|21069.98|21069.7|21069.7|0
1645447800000|2022-02-21 12:50:00|21070.14|21070.14|21070.17|21070.17|21070.23|21070.23|21070.03|21070.03|0
1645447810000|2022-02-21 12:50:10|21070.2|21070.2|21070.22|21070.22|21070.48|21070.48|21070.2|21070.2|0
1645447820000|2022-02-21 12:50:20|21070.26|21070.26|21070.22|21070.22|21070.26|21070.26|21069.94|21069.94|0
1645447830000|2022-02-21 12:50:30|21070.16|21070.16|21069.52|21069.52|21070.22|21070.22|21069.52|21069.52|0
1645447840000|2022-02-21 12:50:40|21069.46|21069.46|21068.11|21068.11|21069.46|21069.46|21068.11|21068.11|0
1645447850000|2022-02-21 12:50:50|21068|21068|21067.34|21067.34|21068|21068|21067.14|21067.14|0
1645447860000|2022-02-21 12:51:00|21067.23|21067.23|21063.08|21063.08|21067.23|21067.23|21063.08|21063.08|0
1645447870000|2022-02-21 12:51:10|21062.92|21062.92|21063.29|21063.29|21063.29|21063.29|21062.7|21062.7|0
1645447880000|2022-02-21 12:51:20|21063.72|21063.72|21064.6|21064.6|21064.6|21064.6|21063.71|21063.71|0
1645447890000|2022-02-21 12:51:30|21064.71|21064.71|21063.82|21063.82|21064.76|21064.76|21063.82|21063.82|0
1645447900000|2022-02-21 12:51:40|21063.75|21063.75|21064.27|21064.27|21064.27|21064.27|21063.71|21063.71|0
1645447910000|2022-02-21 12:51:50|21064.21|21064.21|21063.85|21063.85|21064.38|21064.38|21063.85|21063.85|0
1645447920000|2022-02-21 12:52:00|21063.82|21063.82|21063.84|21063.84|21063.86|21063.86|21063.65|21063.65|0
1645447930000|2022-02-21 12:52:10|21063.8|21063.8|21064.22|21064.22|21064.36|21064.36|21063.8|21063.8|0
1645447940000|2022-02-21 12:52:20|21064.36|21064.36|21064.61|21064.61|21064.73|21064.73|21064.36|21064.36|0
1645447950000|2022-02-21 12:52:30|21064.72|21064.72|21064.67|21064.67|21064.78|21064.78|21064.3|21064.3|0
1645447960000|2022-02-21 12:52:40|21064.6|21064.6|21064.47|21064.47|21064.7|21064.7|21064.37|21064.37|0
1645447970000|2022-02-21 12:52:50|21064.6|21064.6|21064.21|21064.21|21064.6|21064.6|21064.21|21064.21|0
1645447980000|2022-02-21 12:53:00|21064.14|21064.14|21064.51|21064.51|21064.51|21064.51|21064.09|21064.09|0
1645447990000|2022-02-21 12:53:10|21064.65|21064.65|21064.89|21064.89|21064.89|21064.89|21064.58|21064.58|0
1645448000000|2022-02-21 12:53:20|21064.94|21064.94|21065.66|21065.66|21065.66|21065.66|21064.94|21064.94|0
1645448010000|2022-02-21 12:53:30|21065.56|21065.56|21065.58|21065.58|21065.76|21065.76|21065.56|21065.56|0
1645448020000|2022-02-21 12:53:40|21065.86|21065.86|21066.52|21066.52|21066.63|21066.63|21065.86|21065.86|0
1645448030000|2022-02-21 12:53:50|21066.66|21066.66|21066.94|21066.94|21066.94|21066.94|21066.6|21066.6|0
1645448040000|2022-02-21 12:54:00|21067.03|21067.03|21066.48|21066.48|21067.07|21067.07|21065.84|21065.84|0
1645448050000|2022-02-21 12:54:10|21066.38|21066.38|21066.45|21066.45|21066.45|21066.45|21066.31|21066.31|0
1645448060000|2022-02-21 12:54:20|21066.5|21066.5|21066.44|21066.44|21066.81|21066.81|21066.24|21066.24|0
1645448070000|2022-02-21 12:54:30|21066.52|21066.52|21066.75|21066.75|21066.8|21066.8|21066.52|21066.52|0
1645448080000|2022-02-21 12:54:40|21066.8|21066.8|21067.28|21067.28|21067.28|21067.28|21066.8|21066.8|0
1645448090000|2022-02-21 12:54:50|21067.22|21067.22|21067.46|21067.46|21067.46|21067.46|21067.07|21067.07|0
1645448100000|2022-02-21 12:55:00|21067.35|21067.35|21067.12|21067.12|21067.35|21067.35|21066.94|21066.94|0
1645448110000|2022-02-21 12:55:10|21067.03|21067.03|21067.74|21067.74|21067.78|21067.78|21067.03|21067.03|0
1645448120000|2022-02-21 12:55:20|21067.82|21067.82|21067.93|21067.93|21068.06|21068.06|21067.82|21067.82|0
1645448130000|2022-02-21 12:55:30|21067.84|21067.84|21068.15|21068.15|21068.15|21068.15|21067.74|21067.74|0
1645448140000|2022-02-21 12:55:40|21068.27|21068.27|21068.58|21068.58|21068.58|21068.58|21068.27|21068.27|0
1645448150000|2022-02-21 12:55:50|21068.42|21068.42|21067.93|21067.93|21068.42|21068.42|21067.42|21067.42|0
1645448160000|2022-02-21 12:56:00|21067.88|21067.88|21067.5|21067.5|21067.94|21067.94|21067.44|21067.44|0
1645448170000|2022-02-21 12:56:10|21067.59|21067.59|21066.42|21066.42|21067.59|21067.59|21065.97|21065.97|0
1645448180000|2022-02-21 12:56:20|21066.46|21066.46|21066.49|21066.49|21066.59|21066.59|21066.38|21066.38|0
1645448190000|2022-02-21 12:56:30|21066.62|21066.62|21066.5|21066.5|21066.79|21066.79|21066.5|21066.5|0
1645448200000|2022-02-21 12:56:40|21066.57|21066.57|21066.64|21066.64|21066.65|21066.65|21066.55|21066.55|0
1645448210000|2022-02-21 12:56:50|21066.71|21066.71|21067.07|21067.07|21067.15|21067.15|21066.58|21066.58|0
1645448220000|2022-02-21 12:57:00|21067.18|21067.18|21067.09|21067.09|21067.32|21067.32|21067.01|21067.01|0
1645448230000|2022-02-21 12:57:10|21066.95|21066.95|21067.15|21067.15|21067.15|21067.15|21066.79|21066.79|0
1645448240000|2022-02-21 12:57:20|21067.07|21067.07|21069.07|21069.07|21069.07|21069.07|21067.07|21067.07|0
1645448250000|2022-02-21 12:57:30|21069.14|21069.14|21069.74|21069.74|21069.74|21069.74|21068.98|21068.98|0
1645448260000|2022-02-21 12:57:40|21069.77|21069.77|21070.07|21070.07|21070.07|21070.07|21069.77|21069.77|0
1645448270000|2022-02-21 12:57:50|21070.14|21070.14|21069.85|21069.85|21070.14|21070.14|21069.77|21069.77|0
1645448280000|2022-02-21 12:58:00|21069.78|21069.78|21069.79|21069.79|21069.79|21069.79|21069.59|21069.59|0
1645448290000|2022-02-21 12:58:10|21069.72|21069.72|21069.88|21069.88|21069.88|21069.88|21069.72|21069.72|0
1645448300000|2022-02-21 12:58:20|21069.91|21069.91|21070.63|21070.63|21070.63|21070.63|21069.82|21069.82|0
1645448310000|2022-02-21 12:58:30|21070.56|21070.56|21071.18|21071.18|21071.25|21071.25|21070.47|21070.47|0
1645448320000|2022-02-21 12:58:40|21071.07|21071.07|21071.14|21071.14|21071.2|21071.2|21070.78|21070.78|0
1645448330000|2022-02-21 12:58:50|21071|21071|21070.89|21070.89|21071.14|21071.14|21070.87|21070.87|0
1645448340000|2022-02-21 12:59:00|21071.02|21071.02|21071.04|21071.04|21071.04|21071.04|21070.64|21070.64|0
1645448350000|2022-02-21 12:59:10|21071.06|21071.06|21070.95|21070.95|21071.21|21071.21|21070.84|21070.84|0
1645448360000|2022-02-21 12:59:20|21070.87|21070.87|21070.91|21070.91|21071.38|21071.38|21070.63|21070.63|0
1645448370000|2022-02-21 12:59:30|21070.85|21070.85|21071.2|21071.2|21071.51|21071.51|21070.85|21070.85|0
1645448380000|2022-02-21 12:59:40|21071.39|21071.39|21072.06|21072.06|21072.06|21072.06|21071.28|21071.28|0
1645448390000|2022-02-21 12:59:50|21072.03|21072.03|21072.33|21072.33|21072.33|21072.33|21071.82|21071.82|0
1645448400000|2022-02-21 13:00:00|21072.41|21072.41|21074.18|21074.18|21074.29|21074.29|21072.41|21072.41|0
1645448410000|2022-02-21 13:00:10|21074.07|21074.07|21074.5|21074.5|21074.5|21074.5|21073.98|21073.98|0
1645448420000|2022-02-21 13:00:20|21074.59|21074.59|21075.08|21075.08|21075.08|21075.08|21074.59|21074.59|0
1645448430000|2022-02-21 13:00:30|21075.16|21075.16|21075.87|21075.87|21075.95|21075.95|21075.16|21075.16|0
1645448440000|2022-02-21 13:00:40|21075.81|21075.81|21076.33|21076.33|21076.33|21076.33|21075.69|21075.69|0
1645448450000|2022-02-21 13:00:50|21076.51|21076.51|21076.54|21076.54|21076.63|21076.63|21076.51|21076.51|0
1645448460000|2022-02-21 13:01:00|21076.46|21076.46|21076.78|21076.78|21076.9|21076.9|21076.46|21076.46|0
1645448470000|2022-02-21 13:01:10|21076.34|21076.34|21076.45|21076.45|21076.65|21076.65|21076.34|21076.34|0
1645448480000|2022-02-21 13:01:20|21076.69|21076.69|21077.4|21077.4|21077.4|21077.4|21076.69|21076.69|0
1645448490000|2022-02-21 13:01:30|21077.32|21077.32|21077.67|21077.67|21078.13|21078.13|21077.32|21077.32|0
1645448500000|2022-02-21 13:01:40|21077.74|21077.74|21078.57|21078.57|21078.57|21078.57|21077.74|21077.74|0
1645448510000|2022-02-21 13:01:50|21078.61|21078.61|21078.91|21078.91|21078.91|21078.91|21078.61|21078.61|0
1645448520000|2022-02-21 13:02:00|21078.82|21078.82|21078.86|21078.86|21078.92|21078.92|21078.73|21078.73|0
1645448530000|2022-02-21 13:02:10|21078.79|21078.79|21078.23|21078.23|21078.89|21078.89|21078.08|21078.08|0
1645448540000|2022-02-21 13:02:20|21078.21|21078.21|21078.37|21078.37|21078.37|21078.37|21078.14|21078.14|0
1645448550000|2022-02-21 13:02:30|21078.3|21078.3|21078.03|21078.03|21078.3|21078.3|21078.03|21078.03|0
1645448560000|2022-02-21 13:02:40|21078.18|21078.18|21078.5|21078.5|21079.01|21079.01|21077.92|21077.92|0
1645448570000|2022-02-21 13:02:50|21078.43|21078.43|21082.07|21082.07|21082.07|21082.07|21078.43|21078.43|0
1645448580000|2022-02-21 13:03:00|21082.16|21082.16|21084.46|21084.46|21085.7|21085.7|21082.16|21082.16|0
1645448590000|2022-02-21 13:03:10|21084.47|21084.47|21083.68|21083.68|21084.47|21084.47|21082.86|21082.86|0
1645448600000|2022-02-21 13:03:20|21083.72|21083.72|21084.01|21084.01|21084.15|21084.15|21083.72|21083.72|0
1645448610000|2022-02-21 13:03:30|21082.49|21082.49|21080.99|21080.99|21082.49|21082.49|21080.99|21080.99|0
1645448620000|2022-02-21 13:03:40|21081.13|21081.13|21081.62|21081.62|21081.62|21081.62|21081.13|21081.13|0
1645448630000|2022-02-21 13:03:50|21081.69|21081.69|21081.95|21081.95|21082.36|21082.36|21081.45|21081.45|0
1645448640000|2022-02-21 13:04:00|21081.88|21081.88|21081.44|21081.44|21082.09|21082.09|21081.31|21081.31|0
1645448650000|2022-02-21 13:04:10|21082.29|21082.29|21082.6|21082.6|21082.64|21082.64|21082.29|21082.29|0
1645448660000|2022-02-21 13:04:20|21082.65|21082.65|21082.06|21082.06|21082.8|21082.8|21082.02|21082.02|0
1645448670000|2022-02-21 13:04:30|21081.99|21081.99|21081.73|21081.73|21082.02|21082.02|21081.4|21081.4|0
1645448680000|2022-02-21 13:04:40|21081.64|21081.64|21081.37|21081.37|21081.64|21081.64|21081.14|21081.14|0
1645448690000|2022-02-21 13:04:50|21081.29|21081.29|21081.53|21081.53|21081.53|21081.53|21081.29|21081.29|0
1645448700000|2022-02-21 13:05:00|21081.66|21081.66|21081.8|21081.8|21081.88|21081.88|21081.66|21081.66|0
1645448710000|2022-02-21 13:05:10|21081.76|21081.76|21081.61|21081.61|21082|21082|21081.61|21081.61|0
1645448720000|2022-02-21 13:05:20|21081.76|21081.76|21081.43|21081.43|21082.06|21082.06|21081.43|21081.43|0
1645448730000|2022-02-21 13:05:30|21081.37|21081.37|21081.68|21081.68|21082.21|21082.21|21081.31|21081.31|0
1645448740000|2022-02-21 13:05:40|21081.74|21081.74|21082.04|21082.04|21082.04|21082.04|21081.34|21081.34|0
1645448750000|2022-02-21 13:05:50|21082.11|21082.11|21081.86|21081.86|21082.11|21082.11|21081.86|21081.86|0
1645448760000|2022-02-21 13:06:00|21082.36|21082.36|21082.07|21082.07|21082.45|21082.45|21082.07|21082.07|0
1645448770000|2022-02-21 13:06:10|21082.03|21082.03|21082.44|21082.44|21082.44|21082.44|21081.87|21081.87|0
1645448780000|2022-02-21 13:06:20|21082.53|21082.53|21083.05|21083.05|21083.05|21083.05|21082.53|21082.53|0
1645448790000|2022-02-21 13:06:30|21082.86|21082.86|21083.37|21083.37|21083.49|21083.49|21082.86|21082.86|0
1645448800000|2022-02-21 13:06:40|21083.36|21083.36|21083.19|21083.19|21083.44|21083.44|21083.19|21083.19|0
1645448810000|2022-02-21 13:06:50|21083.08|21083.08|21083.54|21083.54|21083.54|21083.54|21083.08|21083.08|0
1645448820000|2022-02-21 13:07:00|21083.28|21083.28|21082.15|21082.15|21083.28|21083.28|21082.15|21082.15|0
1645448830000|2022-02-21 13:07:10|21082.29|21082.29|21082.63|21082.63|21082.63|21082.63|21082.13|21082.13|0
1645448840000|2022-02-21 13:07:20|21082.56|21082.56|21082.55|21082.55|21082.56|21082.56|21082.49|21082.49|0
1645448850000|2022-02-21 13:07:30|21082.39|21082.39|21081.85|21081.85|21082.39|21082.39|21081.51|21081.51|0
1645448860000|2022-02-21 13:07:40|21081.79|21081.79|21080.11|21080.11|21081.79|21081.79|21080.02|21080.02|0
1645448870000|2022-02-21 13:07:50|21080.18|21080.18|21079.28|21079.28|21080.18|21080.18|21079.28|21079.28|0
1645448880000|2022-02-21 13:08:00|21079.25|21079.25|21079.27|21079.27|21079.41|21079.41|21079.18|21079.18|0
1645448890000|2022-02-21 13:08:10|21079.34|21079.34|21079.67|21079.67|21079.67|21079.67|21079.19|21079.19|0
1645448900000|2022-02-21 13:08:20|21079.6|21079.6|21079.78|21079.78|21079.83|21079.83|21079.55|21079.55|0
1645448910000|2022-02-21 13:08:30|21079.56|21079.56|21081.37|21081.37|21081.37|21081.37|21079.56|21079.56|0
1645448920000|2022-02-21 13:08:40|21081.44|21081.44|21082.54|21082.54|21082.69|21082.69|21081.44|21081.44|0
1645448930000|2022-02-21 13:08:50|21082.61|21082.61|21083.99|21083.99|21084.01|21084.01|21082.56|21082.56|0
1645448940000|2022-02-21 13:09:00|21083.92|21083.92|21084.13|21084.13|21084.13|21084.13|21083.79|21083.79|0
1645448950000|2022-02-21 13:09:10|21084.06|21084.06|21085.31|21085.31|21085.44|21085.44|21084.06|21084.06|0
1645448960000|2022-02-21 13:09:20|21085.4|21085.4|21085.37|21085.37|21085.49|21085.49|21085.3|21085.3|0
1645448970000|2022-02-21 13:09:30|21085.53|21085.53|21084.36|21084.36|21085.53|21085.53|21084.35|21084.35|0
1645448980000|2022-02-21 13:09:40|21084.4|21084.4|21084.41|21084.41|21084.41|21084.41|21084.4|21084.4|0
1645448990000|2022-02-21 13:09:50|21084.67|21084.67|21085.05|21085.05|21085.05|21085.05|21084.67|21084.67|0
1645449000000|2022-02-21 13:10:00|21085.13|21085.13|21085.56|21085.56|21085.56|21085.56|21085.13|21085.13|0
1645449010000|2022-02-21 13:10:10|21085.67|21085.67|21085.71|21085.71|21085.71|21085.71|21085.55|21085.55|0
1645449020000|2022-02-21 13:10:20|21085.75|21085.75|21085.94|21085.94|21085.94|21085.94|21085.71|21085.71|0
1645449030000|2022-02-21 13:10:30|21086.02|21086.02|21086.14|21086.14|21086.45|21086.45|21086.02|21086.02|0
1645449040000|2022-02-21 13:10:40|21086.22|21086.22|21086.66|21086.66|21086.99|21086.99|21086.22|21086.22|0
1645449050000|2022-02-21 13:10:50|21086.96|21086.96|21087.1|21087.1|21087.1|21087.1|21086.96|21086.96|0
1645449060000|2022-02-21 13:11:00|21087.2|21087.2|21088.03|21088.03|21088.3|21088.3|21087.05|21087.05|0
1645449070000|2022-02-21 13:11:10|21088.08|21088.08|21088.3|21088.3|21088.3|21088.3|21088.08|21088.08|0
1645449080000|2022-02-21 13:11:20|21088.37|21088.37|21088.3|21088.3|21088.37|21088.37|21088.3|21088.3|0
1645449090000|2022-02-21 13:11:30|21088.38|21088.38|21087.91|21087.91|21088.38|21088.38|21087.91|21087.91|0
1645449100000|2022-02-21 13:11:40|21087.95|21087.95|21085.4|21085.4|21087.95|21087.95|21085.35|21085.35|0
1645449110000|2022-02-21 13:11:50|21085.34|21085.34|21085.27|21085.27|21085.47|21085.47|21085.16|21085.16|0
1645449120000|2022-02-21 13:12:00|21085.37|21085.37|21084.87|21084.87|21085.42|21085.42|21084.55|21084.55|0
1645449130000|2022-02-21 13:12:10|21084.8|21084.8|21084.94|21084.94|21084.94|21084.94|21084.8|21084.8|0
1645449140000|2022-02-21 13:12:20|21085.17|21085.17|21084.12|21084.12|21085.17|21085.17|21083.97|21083.97|0
1645449150000|2022-02-21 13:12:30|21084.22|21084.22|21084.62|21084.62|21084.62|21084.62|21084.22|21084.22|0
1645449160000|2022-02-21 13:12:40|21084.29|21084.29|21084.4|21084.4|21084.4|21084.4|21084.17|21084.17|0
1645449170000|2022-02-21 13:12:50|21084.44|21084.44|21084.45|21084.45|21084.58|21084.58|21084.37|21084.37|0
1645449180000|2022-02-21 13:13:00|21084.62|21084.62|21084.34|21084.34|21084.73|21084.73|21084.34|21084.34|0
1645449190000|2022-02-21 13:13:10|21084.4|21084.4|21084.72|21084.72|21084.72|21084.72|21084.4|21084.4|0
1645449200000|2022-02-21 13:13:20|21084.66|21084.66|21084.96|21084.96|21084.96|21084.96|21084.56|21084.56|0
1645449210000|2022-02-21 13:13:30|21084.97|21084.97|21084.82|21084.82|21085.02|21085.02|21084.8|21084.8|0
1645449220000|2022-02-21 13:13:40|21084.39|21084.39|21083.61|21083.61|21084.39|21084.39|21083.46|21083.46|0
1645449230000|2022-02-21 13:13:50|21083.51|21083.51|21082.69|21082.69|21083.51|21083.51|21082.56|21082.56|0
1645449240000|2022-02-21 13:14:00|21082.52|21082.52|21082.52|21082.52|21082.52|21082.52|21082.52|21082.52|0
1645449250000|2022-02-21 13:14:10|21082.32|21082.32|21082.12|21082.12|21082.32|21082.32|21082.12|21082.12|0
1645449260000|2022-02-21 13:14:20|21082.15|21082.15|21082.11|21082.11|21082.29|21082.29|21081.81|21081.81|0
1645449270000|2022-02-21 13:14:30|21082.05|21082.05|21081.6|21081.6|21082.09|21082.09|21081.6|21081.6|0
1645449280000|2022-02-21 13:14:40|21081.69|21081.69|21081.69|21081.69|21081.69|21081.69|21081.69|21081.69|0
1645449290000|2022-02-21 13:14:50|21081.6|21081.6|21081.5|21081.5|21081.6|21081.6|21081.5|21081.5|0
1645449300000|2022-02-21 13:15:00|21081.55|21081.55|21081.91|21081.91|21081.91|21081.91|21081.4|21081.4|0
1645449310000|2022-02-21 13:15:10|21081.65|21081.65|21082.36|21082.36|21082.47|21082.47|21081.65|21081.65|0
1645449320000|2022-02-21 13:15:20|21082.31|21082.31|21081.4|21081.4|21082.31|21082.31|21081.4|21081.4|0
1645449330000|2022-02-21 13:15:30|21081.29|21081.29|21081.42|21081.42|21081.56|21081.56|21081.29|21081.29|0
1645449340000|2022-02-21 13:15:40|21081.3|21081.3|21081.59|21081.59|21081.59|21081.59|21081.22|21081.22|0
1645449350000|2022-02-21 13:15:50|21081.66|21081.66|21082.01|21082.01|21082.01|21082.01|21081.66|21081.66|0
1645449360000|2022-02-21 13:16:00|21081.93|21081.93|21081.93|21081.93|21081.93|21081.93|21081.85|21081.85|0
1645449370000|2022-02-21 13:16:10|21081.9|21081.9|21081.76|21081.76|21081.9|21081.9|21081.44|21081.44|0
1645449380000|2022-02-21 13:16:20|21081.83|21081.83|21081.94|21081.94|21081.94|21081.94|21081.83|21081.83|0
1645449390000|2022-02-21 13:16:30|21081.84|21081.84|21081.67|21081.67|21081.88|21081.88|21081.67|21081.67|0
1645449400000|2022-02-21 13:16:40|21081.6|21081.6|21081.79|21081.79|21081.79|21081.79|21081.6|21081.6|0
1645449410000|2022-02-21 13:16:50|21081.66|21081.66|21081.86|21081.86|21081.86|21081.86|21081.54|21081.54|0
1645449420000|2022-02-21 13:17:00|21081.72|21081.72|21082.19|21082.19|21082.29|21082.29|21081.72|21081.72|0
1645449430000|2022-02-21 13:17:10|21082.12|21082.12|21082.01|21082.01|21082.16|21082.16|21081.91|21081.91|0
1645449440000|2022-02-21 13:17:20|21082.08|21082.08|21082.72|21082.72|21082.72|21082.72|21082.01|21082.01|0
1645449450000|2022-02-21 13:17:30|21082.78|21082.78|21083.13|21083.13|21083.13|21083.13|21082.7|21082.7|0
1645449460000|2022-02-21 13:17:40|21083.18|21083.18|21081.5|21081.5|21083.28|21083.28|21081.5|21081.5|0
1645449470000|2022-02-21 13:17:50|21081.37|21081.37|21077.21|21077.21|21081.37|21081.37|21077.05|21077.05|0
1645449480000|2022-02-21 13:18:00|21077.11|21077.11|21072.35|21072.35|21077.11|21077.11|21072.35|21072.35|0
1645449490000|2022-02-21 13:18:10|21072.58|21072.58|21071.27|21071.27|21072.58|21072.58|21071.27|21071.27|0
1645449500000|2022-02-21 13:18:20|21070.6|21070.6|21058.2|21058.2|21070.6|21070.6|21058.16|21058.16|0
1645449510000|2022-02-21 13:18:30|21056.48|21056.48|21054.6|21054.6|21056.48|21056.48|21054.6|21054.6|0
1645449520000|2022-02-21 13:18:40|21054.53|21054.53|21054.33|21054.33|21054.71|21054.71|21053.79|21053.79|0
1645449530000|2022-02-21 13:18:50|21054.02|21054.02|21049.82|21049.82|21054.02|21054.02|21049.61|21049.61|0
1645449540000|2022-02-21 13:19:00|21049.57|21049.57|21047.5|21047.5|21049.57|21049.57|21047.5|21047.5|0
1645449550000|2022-02-21 13:19:10|21047.44|21047.44|21044.24|21044.24|21047.44|21047.44|21044.24|21044.24|0
1645449560000|2022-02-21 13:19:20|21043.9|21043.9|21031.23|21031.23|21043.92|21043.92|21031.23|21031.23|0
1645449570000|2022-02-21 13:19:30|21031.27|21031.27|21027.47|21027.47|21031.27|21031.27|21027.47|21027.47|0
1645449580000|2022-02-21 13:19:40|21027.31|21027.31|21024.63|21024.63|21027.31|21027.31|21024.24|21024.24|0
1645449590000|2022-02-21 13:19:50|21024.66|21024.66|21023.3|21023.3|21024.69|21024.69|21022.96|21022.96|0
1645449600000|2022-02-21 13:20:00|21023.14|21023.14|21019.16|21019.16|21023.14|21023.14|21019.16|21019.16|0
1645449610000|2022-02-21 13:20:10|21019.05|21019.05|21018.76|21018.76|21019.17|21019.17|21018.58|21018.58|0
1645449620000|2022-02-21 13:20:20|21018.57|21018.57|21019.61|21019.61|21020.34|21020.34|21018.09|21018.09|0
1645449630000|2022-02-21 13:20:30|21019.57|21019.57|21018.99|21018.99|21019.85|21019.85|21018.92|21018.92|0
1645449640000|2022-02-21 13:20:40|21019.5|21019.5|21020.68|21020.68|21020.68|21020.68|21019.5|21019.5|0
1645449650000|2022-02-21 13:20:50|21020.81|21020.81|21020.87|21020.87|21020.87|21020.87|21020.6|21020.6|0
1645449660000|2022-02-21 13:21:00|21020.9|21020.9|21020.19|21020.19|21021.27|21021.27|21020.19|21020.19|0
1645449670000|2022-02-21 13:21:10|21020.16|21020.16|21020.4|21020.4|21020.4|21020.4|21019.92|21019.92|0
1645449680000|2022-02-21 13:21:20|21019.88|21019.88|21019.97|21019.97|21020.07|21020.07|21019.78|21019.78|0
1645449690000|2022-02-21 13:21:30|21019.72|21019.72|21019.98|21019.98|21019.98|21019.98|21019.54|21019.54|0
1645449700000|2022-02-21 13:21:40|21020.49|21020.49|21020.95|21020.95|21021.07|21021.07|21020.33|21020.33|0
1645449710000|2022-02-21 13:21:50|21021|21021|21023.57|21023.57|21023.57|21023.57|21021|21021|0
1645449720000|2022-02-21 13:22:00|21023.65|21023.65|21028.1|21028.1|21028.1|21028.1|21023.58|21023.58|0
1645449730000|2022-02-21 13:22:10|21028.15|21028.15|21027.73|21027.73|21028.15|21028.15|21027.73|21027.73|0
1645449740000|2022-02-21 13:22:20|21027.67|21027.67|21027.41|21027.41|21027.85|21027.85|21027.41|21027.41|0
1645449750000|2022-02-21 13:22:30|21026.52|21026.52|21026.14|21026.14|21026.72|21026.72|21025.9|21025.9|0
1645449760000|2022-02-21 13:22:40|21025.63|21025.63|21025.45|21025.45|21025.77|21025.77|21025.45|21025.45|0
1645449770000|2022-02-21 13:22:50|21025.5|21025.5|21025.92|21025.92|21025.92|21025.92|21025.5|21025.5|0
1645449780000|2022-02-21 13:23:00|21025.99|21025.99|21025.57|21025.57|21025.99|21025.99|21025.44|21025.44|0
1645449790000|2022-02-21 13:23:10|21025.5|21025.5|21025.43|21025.43|21025.5|21025.5|21025.31|21025.31|0
1645449800000|2022-02-21 13:23:20|21025.29|21025.29|21023.57|21023.57|21025.29|21025.29|21023.57|21023.57|0
1645449810000|2022-02-21 13:23:30|21023.51|21023.51|21022.86|21022.86|21023.87|21023.87|21022.86|21022.86|0
1645449820000|2022-02-21 13:23:40|21022.8|21022.8|21022.96|21022.96|21023.14|21023.14|21022.77|21022.77|0
1645449830000|2022-02-21 13:23:50|21023.01|21023.01|21022.57|21022.57|21023.01|21023.01|21022.47|21022.47|0
1645449840000|2022-02-21 13:24:00|21022.73|21022.73|21022.74|21022.74|21022.91|21022.91|21022.49|21022.49|0
1645449850000|2022-02-21 13:24:10|21022.82|21022.82|21024.55|21024.55|21024.55|21024.55|21022.82|21022.82|0
1645449860000|2022-02-21 13:24:20|21024.99|21024.99|21026.67|21026.67|21026.7|21026.7|21024.99|21024.99|0
1645449870000|2022-02-21 13:24:30|21026.52|21026.52|21028.16|21028.16|21028.52|21028.52|21026.52|21026.52|0
1645449880000|2022-02-21 13:24:40|21029.19|21029.19|21029.01|21029.01|21029.23|21029.23|21028.95|21028.95|0
1645449890000|2022-02-21 13:24:50|21029.15|21029.15|21029.37|21029.37|21029.46|21029.46|21029.13|21029.13|0
1645449900000|2022-02-21 13:25:00|21029.58|21029.58|21032.65|21032.65|21032.65|21032.65|21029.58|21029.58|0
1645449910000|2022-02-21 13:25:10|21032.6|21032.6|21034.76|21034.76|21034.76|21034.76|21032.6|21032.6|0
1645449920000|2022-02-21 13:25:20|21035.58|21035.58|21043.34|21043.34|21043.34|21043.34|21035.58|21035.58|0
1645449930000|2022-02-21 13:25:30|21043.41|21043.41|21046.22|21046.22|21046.22|21046.22|21043.22|21043.22|0
1645449940000|2022-02-21 13:25:40|21046.43|21046.43|21047.28|21047.28|21047.28|21047.28|21046.43|21046.43|0
1645449950000|2022-02-21 13:25:50|21047.34|21047.34|21048|21048|21048.05|21048.05|21047.34|21047.34|0
1645449960000|2022-02-21 13:26:00|21048.14|21048.14|21049.37|21049.37|21049.37|21049.37|21048|21048|0
1645449970000|2022-02-21 13:26:10|21049.88|21049.88|21049.85|21049.85|21050.02|21050.02|21049.72|21049.72|0
1645449980000|2022-02-21 13:26:20|21050.04|21050.04|21050.14|21050.14|21050.14|21050.14|21050.04|21050.04|0
1645449990000|2022-02-21 13:26:30|21050.39|21050.39|21050.98|21050.98|21051.19|21051.19|21050.39|21050.39|0
1645450000000|2022-02-21 13:26:40|21050.92|21050.92|21049.13|21049.13|21050.92|21050.92|21049.11|21049.11|0
1645450010000|2022-02-21 13:26:50|21049.06|21049.06|21047.91|21047.91|21049.06|21049.06|21047.4|21047.4|0
1645450020000|2022-02-21 13:27:00|21047.79|21047.79|21047.24|21047.24|21048.07|21048.07|21046.87|21046.87|0
1645450030000|2022-02-21 13:27:10|21047.3|21047.3|21047.04|21047.04|21047.4|21047.4|21046.97|21046.97|0
1645450040000|2022-02-21 13:27:20|21047.11|21047.11|21047.56|21047.56|21047.69|21047.69|21047.06|21047.06|0
1645450050000|2022-02-21 13:27:30|21047.63|21047.63|21046.8|21046.8|21047.66|21047.66|21046.8|21046.8|0
1645450060000|2022-02-21 13:27:40|21046.93|21046.93|21047.03|21047.03|21047.03|21047.03|21046.41|21046.41|0
1645450070000|2022-02-21 13:27:50|21047.08|21047.08|21045.97|21045.97|21047.41|21047.41|21045.9|21045.9|0
1645450080000|2022-02-21 13:28:00|21045.83|21045.83|21045.99|21045.99|21046.09|21046.09|21045.71|21045.71|0
1645450090000|2022-02-21 13:28:10|21046.29|21046.29|21045.15|21045.15|21046.87|21046.87|21045.1|21045.1|0
1645450100000|2022-02-21 13:28:20|21045.08|21045.08|21045.54|21045.54|21045.6|21045.6|21045.04|21045.04|0
1645450110000|2022-02-21 13:28:30|21045.51|21045.51|21045.02|21045.02|21045.51|21045.51|21044.93|21044.93|0
1645450120000|2022-02-21 13:28:40|21044.95|21044.95|21044.99|21044.99|21045.22|21045.22|21044.88|21044.88|0
1645450130000|2022-02-21 13:28:50|21044.95|21044.95|21045.43|21045.43|21045.46|21045.46|21044.82|21044.82|0
1645450140000|2022-02-21 13:29:00|21045.36|21045.36|21045.18|21045.18|21045.47|21045.47|21044.98|21044.98|0
1645450150000|2022-02-21 13:29:10|21045.24|21045.24|21045.32|21045.32|21045.43|21045.43|21045.15|21045.15|0
1645450160000|2022-02-21 13:29:20|21045.21|21045.21|21044.44|21044.44|21045.33|21045.33|21044.44|21044.44|0
1645450170000|2022-02-21 13:29:30|21044.51|21044.51|21044.16|21044.16|21044.52|21044.52|21044|21044|0
1645450180000|2022-02-21 13:29:40|21044.06|21044.06|21044.06|21044.06|21044.06|21044.06|21044.06|21044.06|0
1645450190000|2022-02-21 13:29:50|21044.12|21044.12|21044.17|21044.17|21044.27|21044.27|21044.12|21044.12|0
1645450200000|2022-02-21 13:30:00|21044.05|21044.05|21043.37|21043.37|21044.05|21044.05|21043.19|21043.19|0
1645450210000|2022-02-21 13:30:10|21043.49|21043.49|21043.7|21043.7|21043.7|21043.7|21043.43|21043.43|0
1645450220000|2022-02-21 13:30:20|21043.63|21043.63|21041.33|21041.33|21043.63|21043.63|21041.33|21041.33|0
1645450230000|2022-02-21 13:30:30|21041.3|21041.3|21040.94|21040.94|21041.3|21041.3|21040.71|21040.71|0
1645450240000|2022-02-21 13:30:40|21040.88|21040.88|21039.77|21039.77|21040.88|21040.88|21039.77|21039.77|0
1645450250000|2022-02-21 13:30:50|21039.74|21039.74|21039.37|21039.37|21039.78|21039.78|21039.29|21039.29|0
1645450260000|2022-02-21 13:31:00|21039.08|21039.08|21038.58|21038.58|21039.08|21039.08|21038.58|21038.58|0
1645450270000|2022-02-21 13:31:10|21038.67|21038.67|21037.64|21037.64|21038.67|21038.67|21037.64|21037.64|0
1645450280000|2022-02-21 13:31:20|21037.59|21037.59|21036.56|21036.56|21037.59|21037.59|21036.56|21036.56|0
1645450290000|2022-02-21 13:31:30|21036.38|21036.38|21035.35|21035.35|21036.38|21036.38|21035.3|21035.3|0
1645450300000|2022-02-21 13:31:40|21035.59|21035.59|21034.04|21034.04|21035.59|21035.59|21033.97|21033.97|0
1645450310000|2022-02-21 13:31:50|21033.89|21033.89|21033.93|21033.93|21033.93|21033.93|21033.6|21033.6|0
1645450320000|2022-02-21 13:32:00|21033.84|21033.84|21033.66|21033.66|21033.84|21033.84|21033.46|21033.46|0
1645450330000|2022-02-21 13:32:10|21033.63|21033.63|21033.64|21033.64|21033.73|21033.73|21033.56|21033.56|0
1645450340000|2022-02-21 13:32:20|21033.56|21033.56|21033.29|21033.29|21033.56|21033.56|21033.16|21033.16|0
1645450350000|2022-02-21 13:32:30|21033.39|21033.39|21033.41|21033.41|21033.45|21033.45|21033.39|21033.39|0
1645450360000|2022-02-21 13:32:40|21033.67|21033.67|21033.21|21033.21|21033.93|21033.93|21033.21|21033.21|0
1645450370000|2022-02-21 13:32:50|21033.11|21033.11|21033.11|21033.11|21033.11|21033.11|21033.11|21033.11|0
1645450380000|2022-02-21 13:33:00|21033.07|21033.07|21032.68|21032.68|21033.14|21033.14|21032.68|21032.68|0
1645450390000|2022-02-21 13:33:10|21032.62|21032.62|21032.74|21032.74|21032.77|21032.77|21032.46|21032.46|0
1645450400000|2022-02-21 13:33:20|21032.81|21032.81|21032.86|21032.86|21032.9|21032.9|21032.81|21032.81|0
1645450410000|2022-02-21 13:33:30|21032.81|21032.81|21032.48|21032.48|21032.9|21032.9|21032.48|21032.48|0
1645450420000|2022-02-21 13:33:40|21032.37|21032.37|21033.13|21033.13|21033.13|21033.13|21032.37|21032.37|0
1645450430000|2022-02-21 13:33:50|21033.15|21033.15|21030.4|21030.4|21033.15|21033.15|21030.4|21030.4|0
1645450440000|2022-02-21 13:34:00|21030.19|21030.19|21028.47|21028.47|21030.19|21030.19|21028.47|21028.47|0
1645450450000|2022-02-21 13:34:10|21028.56|21028.56|21028.58|21028.58|21028.66|21028.66|21028.29|21028.29|0
1645450460000|2022-02-21 13:34:20|21028.51|21028.51|21029.49|21029.49|21029.51|21029.51|21028.42|21028.42|0
1645450470000|2022-02-21 13:34:30|21029.46|21029.46|21029.87|21029.87|21031.05|21031.05|21029.46|21029.46|0
1645450480000|2022-02-21 13:34:40|21029.74|21029.74|21027.99|21027.99|21029.74|21029.74|21027.59|21027.59|0
1645450490000|2022-02-21 13:34:50|21027.89|21027.89|21028.19|21028.19|21028.19|21028.19|21027.89|21027.89|0
1645450500000|2022-02-21 13:35:00|21028.16|21028.16|21030.15|21030.15|21030.2|21030.2|21028.16|21028.16|0
1645450510000|2022-02-21 13:35:10|21030.2|21030.2|21030.16|21030.16|21030.45|21030.45|21030.16|21030.16|0
1645450520000|2022-02-21 13:35:20|21030.06|21030.06|21032.03|21032.03|21032.03|21032.03|21030.06|21030.06|0
1645450530000|2022-02-21 13:35:30|21032.09|21032.09|21032.96|21032.96|21033.05|21033.05|21031.99|21031.99|0
1645450540000|2022-02-21 13:35:40|21033.23|21033.23|21040.74|21040.74|21040.74|21040.74|21033.23|21033.23|0
1645450550000|2022-02-21 13:35:50|21041.04|21041.04|21042.28|21042.28|21042.28|21042.28|21041.04|21041.04|0
1645450560000|2022-02-21 13:36:00|21042.62|21042.62|21044.06|21044.06|21044.06|21044.06|21042.62|21042.62|0
1645450570000|2022-02-21 13:36:10|21044.2|21044.2|21044.49|21044.49|21044.5|21044.5|21044.2|21044.2|0
1645450580000|2022-02-21 13:36:20|21044.78|21044.78|21045.16|21045.16|21045.16|21045.16|21044.7|21044.7|0
1645450590000|2022-02-21 13:36:30|21045.31|21045.31|21045.15|21045.15|21045.41|21045.41|21045.15|21045.15|0
1645450600000|2022-02-21 13:36:40|21045.04|21045.04|21045.02|21045.02|21045.16|21045.16|21045|21045|0
1645450610000|2022-02-21 13:36:50|21044.96|21044.96|21044.97|21044.97|21044.99|21044.99|21044.88|21044.88|0
1645450620000|2022-02-21 13:37:00|21044.84|21044.84|21040.1|21040.1|21045.01|21045.01|21039.89|21039.89|0
1645450630000|2022-02-21 13:37:10|21039.99|21039.99|21040.02|21040.02|21040.08|21040.08|21039.74|21039.74|0
1645450640000|2022-02-21 13:37:20|21040.19|21040.19|21039.99|21039.99|21040.34|21040.34|21039.99|21039.99|0
1645450650000|2022-02-21 13:37:30|21039.84|21039.84|21039.95|21039.95|21040.29|21040.29|21039.84|21039.84|0
1645450660000|2022-02-21 13:37:40|21040.04|21040.04|21039.58|21039.58|21040.04|21040.04|21039.45|21039.45|0
1645450670000|2022-02-21 13:37:50|21039.64|21039.64|21039.78|21039.78|21039.92|21039.92|21039.64|21039.64|0
1645450680000|2022-02-21 13:38:00|21039.99|21039.99|21040.39|21040.39|21040.72|21040.72|21039.99|21039.99|0
1645450690000|2022-02-21 13:38:10|21040.44|21040.44|21039.8|21039.8|21040.44|21040.44|21039.8|21039.8|0
1645450700000|2022-02-21 13:38:20|21039.74|21039.74|21039.76|21039.76|21039.76|21039.76|21039.67|21039.67|0
1645450710000|2022-02-21 13:38:30|21039.69|21039.69|21040.24|21040.24|21040.24|21040.24|21039.69|21039.69|0
1645450720000|2022-02-21 13:38:40|21040.33|21040.33|21040.23|21040.23|21040.33|21040.33|21040.12|21040.12|0
1645450730000|2022-02-21 13:38:50|21040.02|21040.02|21039.85|21039.85|21040.07|21040.07|21039.69|21039.69|0
1645450740000|2022-02-21 13:39:00|21039.72|21039.72|21038.8|21038.8|21039.72|21039.72|21038.8|21038.8|0
1645450750000|2022-02-21 13:39:10|21038.68|21038.68|21038.34|21038.34|21038.68|21038.68|21038.34|21038.34|0
1645450760000|2022-02-21 13:39:20|21038.28|21038.28|21039.04|21039.04|21039.04|21039.04|21038.28|21038.28|0
1645450770000|2022-02-21 13:39:30|21039.24|21039.24|21037.7|21037.7|21039.24|21039.24|21037.64|21037.64|0
1645450780000|2022-02-21 13:39:40|21037.58|21037.58|21034.28|21034.28|21037.58|21037.58|21034.28|21034.28|0
1645450790000|2022-02-21 13:39:50|21034.06|21034.06|21032.85|21032.85|21034.06|21034.06|21032.76|21032.76|0
1645450800000|2022-02-21 13:40:00|21032.56|21032.56|21032.21|21032.21|21032.56|21032.56|21031.75|21031.75|0
1645450810000|2022-02-21 13:40:10|21031.99|21031.99|21031.28|21031.28|21031.99|21031.99|21031.12|21031.12|0
1645450820000|2022-02-21 13:40:20|21031.14|21031.14|21031.15|21031.15|21031.28|21031.28|21031.01|21031.01|0
1645450830000|2022-02-21 13:40:30|21031.09|21031.09|21031.71|21031.71|21031.71|21031.71|21031.09|21031.09|0
1645450840000|2022-02-21 13:40:40|21031.83|21031.83|21032.05|21032.05|21032.05|21032.05|21031.83|21031.83|0
1645450850000|2022-02-21 13:40:50|21031.93|21031.93|21032.4|21032.4|21032.45|21032.45|21031.66|21031.66|0
1645450860000|2022-02-21 13:41:00|21032.47|21032.47|21033.09|21033.09|21033.09|21033.09|21032.47|21032.47|0
1645450870000|2022-02-21 13:41:10|21033.15|21033.15|21033.78|21033.78|21033.78|21033.78|21033.15|21033.15|0
1645450880000|2022-02-21 13:41:20|21033.84|21033.84|21034.81|21034.81|21034.81|21034.81|21033.7|21033.7|0
1645450890000|2022-02-21 13:41:30|21034.91|21034.91|21034.99|21034.99|21035.13|21035.13|21034.91|21034.91|0
1645450900000|2022-02-21 13:41:40|21035.24|21035.24|21035.55|21035.55|21035.55|21035.55|21035.11|21035.11|0
1645450910000|2022-02-21 13:41:50|21035.47|21035.47|21035.32|21035.32|21035.47|21035.47|21035.32|21035.32|0
1645450920000|2022-02-21 13:42:00|21035.38|21035.38|21035.45|21035.45|21035.46|21035.46|21035.28|21035.28|0
1645450930000|2022-02-21 13:42:10|21035.32|21035.32|21035.63|21035.63|21035.63|21035.63|21035.32|21035.32|0
1645450940000|2022-02-21 13:42:20|21035.78|21035.78|21035.76|21035.76|21035.9|21035.9|21035.68|21035.68|0
1645450950000|2022-02-21 13:42:30|21035.72|21035.72|21035.43|21035.43|21035.72|21035.72|21035.43|21035.43|0
1645450960000|2022-02-21 13:42:40|21035.57|21035.57|21035.5|21035.5|21035.57|21035.57|21035.5|21035.5|0
1645450970000|2022-02-21 13:42:50|21035.37|21035.37|21035.95|21035.95|21035.95|21035.95|21035.37|21035.37|0
1645450980000|2022-02-21 13:43:00|21036.03|21036.03|21036.68|21036.68|21036.68|21036.68|21035.8|21035.8|0
1645450990000|2022-02-21 13:43:10|21036.74|21036.74|21036.87|21036.87|21036.87|21036.87|21036.25|21036.25|0
1645451000000|2022-02-21 13:43:20|21036.92|21036.92|21038.34|21038.34|21038.34|21038.34|21036.92|21036.92|0
1645451010000|2022-02-21 13:43:30|21038.4|21038.4|21038.97|21038.97|21039.03|21039.03|21038.4|21038.4|0
1645451020000|2022-02-21 13:43:40|21039.06|21039.06|21039.43|21039.43|21039.43|21039.43|21039.05|21039.05|0
1645451030000|2022-02-21 13:43:50|21039.49|21039.49|21040.33|21040.33|21040.33|21040.33|21038.89|21038.89|0
1645451040000|2022-02-21 13:44:00|21040.44|21040.44|21042.48|21042.48|21042.48|21042.48|21040.44|21040.44|0
1645451050000|2022-02-21 13:44:10|21042.64|21042.64|21042.77|21042.77|21043.04|21043.04|21042.64|21042.64|0
1645451060000|2022-02-21 13:44:20|21042.66|21042.66|21041.71|21041.71|21042.66|21042.66|21041.71|21041.71|0
1645451070000|2022-02-21 13:44:30|21041.74|21041.74|21042.25|21042.25|21042.37|21042.37|21041.74|21041.74|0
1645451080000|2022-02-21 13:44:40|21042.18|21042.18|21041.87|21041.87|21042.32|21042.32|21041.74|21041.74|0
1645451090000|2022-02-21 13:44:50|21042|21042|21042.23|21042.23|21042.35|21042.35|21042|21042|0
1645451100000|2022-02-21 13:45:00|21042.29|21042.29|21042.44|21042.44|21042.46|21042.46|21042.29|21042.29|0
1645451110000|2022-02-21 13:45:10|21042.67|21042.67|21044.41|21044.41|21044.41|21044.41|21042.57|21042.57|0
1645451120000|2022-02-21 13:45:20|21044.51|21044.51|21046.27|21046.27|21046.6|21046.6|21044.51|21044.51|0
1645451130000|2022-02-21 13:45:30|21046.13|21046.13|21046.56|21046.56|21046.6|21046.6|21046.13|21046.13|0
1645451140000|2022-02-21 13:45:40|21046.69|21046.69|21046.38|21046.38|21047.25|21047.25|21046.36|21046.36|0
1645451150000|2022-02-21 13:45:50|21046.31|21046.31|21046.12|21046.12|21046.31|21046.31|21045.96|21045.96|0
1645451160000|2022-02-21 13:46:00|21046.16|21046.16|21046.31|21046.31|21046.66|21046.66|21046.16|21046.16|0
1645451170000|2022-02-21 13:46:10|21046.52|21046.52|21047.24|21047.24|21047.32|21047.32|21046.52|21046.52|0
1645451180000|2022-02-21 13:46:20|21047.18|21047.18|21047.9|21047.9|21047.96|21047.96|21047.06|21047.06|0
1645451190000|2022-02-21 13:46:30|21047.84|21047.84|21048.83|21048.83|21049.16|21049.16|21047.84|21047.84|0
1645451200000|2022-02-21 13:46:40|21048.92|21048.92|21048.48|21048.48|21048.92|21048.92|21048.36|21048.36|0
1645451210000|2022-02-21 13:46:50|21048.54|21048.54|21048.03|21048.03|21048.54|21048.54|21048.03|21048.03|0
1645451220000|2022-02-21 13:47:00|21047.96|21047.96|21047.72|21047.72|21047.96|21047.96|21047.58|21047.58|0
1645451230000|2022-02-21 13:47:10|21047.87|21047.87|21048.13|21048.13|21048.13|21048.13|21047.62|21047.62|0
1645451240000|2022-02-21 13:47:20|21048.19|21048.19|21048.08|21048.08|21048.19|21048.19|21047.95|21047.95|0
1645451250000|2022-02-21 13:47:30|21047.99|21047.99|21047.58|21047.58|21048.09|21048.09|21047.58|21047.58|0
1645451260000|2022-02-21 13:47:40|21047.45|21047.45|21047.04|21047.04|21047.63|21047.63|21047.03|21047.03|0
1645451270000|2022-02-21 13:47:50|21047.19|21047.19|21047.07|21047.07|21047.19|21047.19|21046.97|21046.97|0
1645451280000|2022-02-21 13:48:00|21047.13|21047.13|21047.42|21047.42|21047.42|21047.42|21047.1|21047.1|0
1645451290000|2022-02-21 13:48:10|21046.83|21046.83|21047.32|21047.32|21047.52|21047.52|21046.83|21046.83|0
1645451300000|2022-02-21 13:48:20|21047.25|21047.25|21047.05|21047.05|21047.25|21047.25|21046.85|21046.85|0
1645451310000|2022-02-21 13:48:30|21046.99|21046.99|21046.8|21046.8|21047.02|21047.02|21046.73|21046.73|0
1645451320000|2022-02-21 13:48:40|21046.76|21046.76|21046.73|21046.73|21047.02|21047.02|21046.61|21046.61|0
1645451330000|2022-02-21 13:48:50|21046.81|21046.81|21046.8|21046.8|21046.86|21046.86|21046.79|21046.79|0
1645451340000|2022-02-21 13:49:00|21047|21047|21047.46|21047.46|21047.46|21047.46|21047|21047|0
1645451350000|2022-02-21 13:49:10|21047.51|21047.51|21047.84|21047.84|21047.84|21047.84|21047.51|21047.51|0
1645451360000|2022-02-21 13:49:20|21047.87|21047.87|21048.93|21048.93|21048.93|21048.93|21047.77|21047.77|0
1645451370000|2022-02-21 13:49:30|21049.02|21049.02|21048.68|21048.68|21049.02|21049.02|21048.68|21048.68|0
1645451380000|2022-02-21 13:49:40|21048.95|21048.95|21049.27|21049.27|21049.27|21049.27|21048.95|21048.95|0
1645451390000|2022-02-21 13:49:50|21049.37|21049.37|21049.64|21049.64|21049.64|21049.64|21049.37|21049.37|0
1645451400000|2022-02-21 13:50:00|21049.55|21049.55|21049.01|21049.01|21049.59|21049.59|21049.01|21049.01|0
1645451410000|2022-02-21 13:50:10|21049.04|21049.04|21048.63|21048.63|21049.04|21049.04|21048.63|21048.63|0
1645451420000|2022-02-21 13:50:20|21048.66|21048.66|21048.6|21048.6|21048.66|21048.66|21048.39|21048.39|0
1645451430000|2022-02-21 13:50:30|21048.65|21048.65|21049.62|21049.62|21049.62|21049.62|21048.65|21048.65|0
1645451440000|2022-02-21 13:50:40|21049.49|21049.49|21049.76|21049.76|21049.82|21049.82|21048.91|21048.91|0
1645451450000|2022-02-21 13:50:50|21050|21050|21050.14|21050.14|21050.14|21050.14|21050|21050|0
1645451460000|2022-02-21 13:51:00|21050.11|21050.11|21050.09|21050.09|21050.18|21050.18|21050.01|21050.01|0
1645451470000|2022-02-21 13:51:10|21050.22|21050.22|21051.71|21051.71|21051.71|21051.71|21050.22|21050.22|0
1645451480000|2022-02-21 13:51:20|21051.82|21051.82|21052.22|21052.22|21052.58|21052.58|21051.82|21051.82|0
1645451490000|2022-02-21 13:51:30|21052.19|21052.19|21052.34|21052.34|21052.49|21052.49|21051.84|21051.84|0
1645451500000|2022-02-21 13:51:40|21052.41|21052.41|21054.03|21054.03|21054.03|21054.03|21052.25|21052.25|0
1645451510000|2022-02-21 13:51:50|21054.1|21054.1|21055.02|21055.02|21055.02|21055.02|21054.1|21054.1|0
1645451520000|2022-02-21 13:52:00|21054.99|21054.99|21055.38|21055.38|21055.44|21055.44|21054.92|21054.92|0
1645451530000|2022-02-21 13:52:10|21055.4|21055.4|21061.66|21061.66|21061.66|21061.66|21055.4|21055.4|0
1645451540000|2022-02-21 13:52:20|21061.69|21061.69|21066.29|21066.29|21066.48|21066.48|21061.69|21061.69|0
1645451550000|2022-02-21 13:52:30|21066.49|21066.49|21067.2|21067.2|21067.2|21067.2|21066.49|21066.49|0
1645451560000|2022-02-21 13:52:40|21067.32|21067.32|21067.12|21067.12|21067.47|21067.47|21067.12|21067.12|0
1645451570000|2022-02-21 13:52:50|21067.3|21067.3|21067.3|21067.3|21067.37|21067.37|21067.3|21067.3|0
1645451580000|2022-02-21 13:53:00|21067.38|21067.38|21068.88|21068.88|21068.92|21068.92|21067.37|21067.37|0
1645451590000|2022-02-21 13:53:10|21069.02|21069.02|21068.84|21068.84|21069.35|21069.35|21068.8|21068.8|0
1645451600000|2022-02-21 13:53:20|21068.97|21068.97|21067.91|21067.91|21068.97|21068.97|21067.85|21067.85|0
1645451610000|2022-02-21 13:53:30|21067.82|21067.82|21067.62|21067.62|21067.98|21067.98|21067.62|21067.62|0
1645451620000|2022-02-21 13:53:40|21067.54|21067.54|21067.59|21067.59|21067.9|21067.9|21067.54|21067.54|0
1645451630000|2022-02-21 13:53:50|21067.75|21067.75|21067.38|21067.38|21067.75|21067.75|21067.38|21067.38|0
1645451640000|2022-02-21 13:54:00|21067.35|21067.35|21067.14|21067.14|21067.49|21067.49|21067.14|21067.14|0
1645451650000|2022-02-21 13:54:10|21067.26|21067.26|21062.49|21062.49|21067.26|21067.26|21062.49|21062.49|0
1645451660000|2022-02-21 13:54:20|21062.43|21062.43|21061.73|21061.73|21062.43|21062.43|21061.73|21061.73|0
1645451670000|2022-02-21 13:54:30|21061.66|21061.66|21059.65|21059.65|21061.66|21061.66|21059.65|21059.65|0
1645451680000|2022-02-21 13:54:40|21059.6|21059.6|21058.92|21058.92|21059.67|21059.67|21058.92|21058.92|0
1645451690000|2022-02-21 13:54:50|21058.85|21058.85|21058.98|21058.98|21059.12|21059.12|21058.85|21058.85|0
1645451700000|2022-02-21 13:55:00|21058.91|21058.91|21056.99|21056.99|21059.13|21059.13|21056.99|21056.99|0
1645451710000|2022-02-21 13:55:10|21056.93|21056.93|21057.28|21057.28|21057.37|21057.37|21056.87|21056.87|0
1645451720000|2022-02-21 13:55:20|21057.34|21057.34|21057.63|21057.63|21057.63|21057.63|21057.19|21057.19|0
1645451730000|2022-02-21 13:55:30|21057.68|21057.68|21057.6|21057.6|21057.81|21057.81|21057.59|21057.59|0
1645451740000|2022-02-21 13:55:40|21057.65|21057.65|21057.62|21057.62|21057.79|21057.79|21057.56|21057.56|0
1645451750000|2022-02-21 13:55:50|21057.67|21057.67|21057.21|21057.21|21061.76|21061.76|21057.21|21057.21|0
1645451760000|2022-02-21 13:56:00|21057.16|21057.16|21056.82|21056.82|21057.5|21057.5|21056.6|21056.6|0
1645451770000|2022-02-21 13:56:10|21056.76|21056.76|21056.62|21056.62|21056.98|21056.98|21056.62|21056.62|0
1645451780000|2022-02-21 13:56:20|21056.69|21056.69|21056.73|21056.73|21056.99|21056.99|21056.69|21056.69|0
1645451790000|2022-02-21 13:56:30|21056.84|21056.84|21058.53|21058.53|21058.53|21058.53|21056.84|21056.84|0
1645451800000|2022-02-21 13:56:40|21058.61|21058.61|21058.42|21058.42|21058.7|21058.7|21058.14|21058.14|0
1645451810000|2022-02-21 13:56:50|21058.45|21058.45|21058.33|21058.33|21058.67|21058.67|21058.33|21058.33|0
1645451820000|2022-02-21 13:57:00|21058.28|21058.28|21058.26|21058.26|21058.4|21058.4|21058.23|21058.23|0
1645451830000|2022-02-21 13:57:10|21058.16|21058.16|21059.3|21059.3|21059.3|21059.3|21057.91|21057.91|0
1645451840000|2022-02-21 13:57:20|21059.41|21059.41|21059.81|21059.81|21063.34|21063.34|21059.41|21059.41|0
1645451850000|2022-02-21 13:57:30|21059.73|21059.73|21059.04|21059.04|21059.73|21059.73|21058.78|21058.78|0
1645451860000|2022-02-21 13:57:40|21058.91|21058.91|21058.06|21058.06|21058.91|21058.91|21057.9|21057.9|0
1645451870000|2022-02-21 13:57:50|21058.28|21058.28|21054.9|21054.9|21058.31|21058.31|21054.9|21054.9|0
1645451880000|2022-02-21 13:58:00|21055.07|21055.07|21054.93|21054.93|21055.28|21055.28|21054.49|21054.49|0
1645451890000|2022-02-21 13:58:10|21054.81|21054.81|21056.39|21056.39|21056.39|21056.39|21054.81|21054.81|0
1645451900000|2022-02-21 13:58:20|21056.45|21056.45|21056.64|21056.64|21056.65|21056.65|21056.29|21056.29|0
1645451910000|2022-02-21 13:58:30|21056.76|21056.76|21057.94|21057.94|21057.94|21057.94|21056.56|21056.56|0
1645451920000|2022-02-21 13:58:40|21058.19|21058.19|21059.09|21059.09|21059.21|21059.21|21058|21058|0
1645451930000|2022-02-21 13:58:50|21059.18|21059.18|21058.55|21058.55|21059.43|21059.43|21058.55|21058.55|0
1645451940000|2022-02-21 13:59:00|21058.53|21058.53|21058.73|21058.73|21058.73|21058.73|21058.13|21058.13|0
1645451950000|2022-02-21 13:59:10|21059.02|21059.02|21059.89|21059.89|21059.98|21059.98|21058.88|21058.88|0
1645451960000|2022-02-21 13:59:20|21059.78|21059.78|21059.6|21059.6|21059.78|21059.78|21059.47|21059.47|0
1645451970000|2022-02-21 13:59:30|21059.44|21059.44|21059.75|21059.75|21059.96|21059.96|21059.44|21059.44|0
1645451980000|2022-02-21 13:59:40|21059.66|21059.66|21059.67|21059.67|21060.05|21060.05|21059.56|21059.56|0
1645451990000|2022-02-21 13:59:50|21059.94|21059.94|21059.84|21059.84|21059.96|21059.96|21059.55|21059.55|0
1645452000000|2022-02-21 14:00:00|21059.81|21059.81|21060.51|21060.51|21060.51|21060.51|21059.76|21059.76|0
1645452010000|2022-02-21 14:00:10|21060.59|21060.59|21060.63|21060.63|21060.89|21060.89|21060.52|21060.52|0
1645452020000|2022-02-21 14:00:20|21060.56|21060.56|21060.58|21060.58|21061.09|21061.09|21060.26|21060.26|0
1645452030000|2022-02-21 14:00:30|21060.65|21060.65|21060.5|21060.5|21060.65|21060.65|21060.4|21060.4|0
1645452040000|2022-02-21 14:00:40|21060.55|21060.55|21060.78|21060.78|21060.78|21060.78|21060.51|21060.51|0
1645452050000|2022-02-21 14:00:50|21060.71|21060.71|21060.69|21060.69|21060.89|21060.89|21060.69|21060.69|0
1645452060000|2022-02-21 14:01:00|21060.59|21060.59|21061.66|21061.66|21061.66|21061.66|21060.56|21060.56|0
1645452070000|2022-02-21 14:01:10|21061.59|21061.59|21061.76|21061.76|21061.76|21061.76|21061.39|21061.39|0
1645452080000|2022-02-21 14:01:20|21061.87|21061.87|21061.83|21061.83|21062.01|21062.01|21061.83|21061.83|0
1645452090000|2022-02-21 14:01:30|21061.76|21061.76|21061.24|21061.24|21061.83|21061.83|21061.21|21061.21|0
1645452100000|2022-02-21 14:01:40|21061.13|21061.13|21060.97|21060.97|21061.13|21061.13|21060.88|21060.88|0
1645452110000|2022-02-21 14:01:50|21060.98|21060.98|21059.84|21059.84|21060.98|21060.98|21059.84|21059.84|0
1645452120000|2022-02-21 14:02:00|21059.8|21059.8|21057.53|21057.53|21059.8|21059.8|21057.47|21057.47|0
1645452130000|2022-02-21 14:02:10|21057.46|21057.46|21057.42|21057.42|21057.46|21057.46|21057.29|21057.29|0
1645452140000|2022-02-21 14:02:20|21057.48|21057.48|21055.72|21055.72|21057.48|21057.48|21055.72|21055.72|0
1645452150000|2022-02-21 14:02:30|21055.79|21055.79|21055.31|21055.31|21055.88|21055.88|21055.31|21055.31|0
1645452160000|2022-02-21 14:02:40|21055.28|21055.28|21055.15|21055.15|21055.29|21055.29|21055.13|21055.13|0
1645452170000|2022-02-21 14:02:50|21055.36|21055.36|21055.15|21055.15|21055.48|21055.48|21055.15|21055.15|0
1645452180000|2022-02-21 14:03:00|21055.03|21055.03|21054.12|21054.12|21055.03|21055.03|21054.12|21054.12|0
1645452190000|2022-02-21 14:03:10|21054.32|21054.32|21054.63|21054.63|21054.63|21054.63|21054.06|21054.06|0
1645452200000|2022-02-21 14:03:20|21054.77|21054.77|21053.18|21053.18|21054.77|21054.77|21053.18|21053.18|0
1645452210000|2022-02-21 14:03:30|21053.54|21053.54|21054.41|21054.41|21054.41|21054.41|21053.28|21053.28|0
1645452220000|2022-02-21 14:03:40|21054.33|21054.33|21054.53|21054.53|21054.8|21054.8|21054.33|21054.33|0
1645452230000|2022-02-21 14:03:50|21054.69|21054.69|21055.32|21055.32|21055.32|21055.32|21054.69|21054.69|0
1645452240000|2022-02-21 14:04:00|21055.46|21055.46|21055.73|21055.73|21055.73|21055.73|21055.34|21055.34|0
1645452250000|2022-02-21 14:04:10|21055.85|21055.85|21056.36|21056.36|21056.45|21056.45|21055.79|21055.79|0
1645452260000|2022-02-21 14:04:20|21056.45|21056.45|21056.4|21056.4|21056.55|21056.55|21056.26|21056.26|0
1645452270000|2022-02-21 14:04:30|21056.46|21056.46|21056.68|21056.68|21056.68|21056.68|21056.46|21056.46|0
1645452280000|2022-02-21 14:04:40|21056.59|21056.59|21056.36|21056.36|21056.59|21056.59|21056.36|21056.36|0
1645452290000|2022-02-21 14:04:50|21056.29|21056.29|21056.35|21056.35|21056.35|21056.35|21056.29|21056.29|0
1645452300000|2022-02-21 14:05:00|21056.38|21056.38|21056.83|21056.83|21056.87|21056.87|21056.38|21056.38|0
1645452310000|2022-02-21 14:05:10|21056.95|21056.95|21057.19|21057.19|21057.39|21057.39|21056.95|21056.95|0
1645452320000|2022-02-21 14:05:20|21057.24|21057.24|21057.05|21057.05|21057.42|21057.42|21057.02|21057.02|0
1645452330000|2022-02-21 14:05:30|21057.22|21057.22|21056.98|21056.98|21057.23|21057.23|21056.98|21056.98|0
1645452340000|2022-02-21 14:05:40|21057.06|21057.06|21057.06|21057.06|21057.06|21057.06|21057.06|21057.06|0
1645452350000|2022-02-21 14:05:50|21056.81|21056.81|21056.82|21056.82|21056.82|21056.82|21056.79|21056.79|0
1645452360000|2022-02-21 14:06:00|21056.96|21056.96|21055.94|21055.94|21057.03|21057.03|21055.94|21055.94|0
1645452370000|2022-02-21 14:06:10|21056.04|21056.04|21056.68|21056.68|21056.68|21056.68|21056.04|21056.04|0
1645452380000|2022-02-21 14:06:20|21056.52|21056.52|21055.43|21055.43|21056.52|21056.52|21055.36|21055.36|0
1645452390000|2022-02-21 14:06:30|21055.35|21055.35|21053.7|21053.7|21055.35|21055.35|21053.7|21053.7|0
1645452400000|2022-02-21 14:06:40|21053.63|21053.63|21053.68|21053.68|21053.68|21053.68|21053.63|21053.63|0
1645452410000|2022-02-21 14:06:50|21053.85|21053.85|21053.97|21053.97|21054.18|21054.18|21053.85|21053.85|0
1645452420000|2022-02-21 14:07:00|21053.88|21053.88|21054.03|21054.03|21054.06|21054.06|21053.86|21053.86|0
1645452430000|2022-02-21 14:07:10|21053.91|21053.91|21053.61|21053.61|21053.91|21053.91|21053.61|21053.61|0
1645452440000|2022-02-21 14:07:20|21053.67|21053.67|21053.95|21053.95|21053.95|21053.95|21053.61|21053.61|0
1645452450000|2022-02-21 14:07:30|21053.83|21053.83|21053.59|21053.59|21053.83|21053.83|21053.3|21053.3|0
1645452460000|2022-02-21 14:07:40|21053.83|21053.83|21053.72|21053.72|21053.96|21053.96|21053.72|21053.72|0
1645452470000|2022-02-21 14:07:50|21053.61|21053.61|21053.79|21053.79|21053.85|21053.85|21053.61|21053.61|0
1645452480000|2022-02-21 14:08:00|21053.57|21053.57|21054.76|21054.76|21054.78|21054.78|21053.56|21053.56|0
1645452490000|2022-02-21 14:08:10|21054.63|21054.63|21054.95|21054.95|21054.98|21054.98|21054.63|21054.63|0
1645452500000|2022-02-21 14:08:20|21054.89|21054.89|21055.06|21055.06|21055.06|21055.06|21054.64|21054.64|0
1645452510000|2022-02-21 14:08:30|21055.19|21055.19|21056.51|21056.51|21056.59|21056.59|21055.19|21055.19|0
1645452520000|2022-02-21 14:08:40|21056.46|21056.46|21056.64|21056.64|21056.64|21056.64|21056.46|21056.46|0
1645452530000|2022-02-21 14:08:50|21056.83|21056.83|21063.29|21063.29|21063.38|21063.38|21056.83|21056.83|0
1645452540000|2022-02-21 14:09:00|21063.35|21063.35|21063.24|21063.24|21063.38|21063.38|21062.87|21062.87|0
1645452550000|2022-02-21 14:09:10|21063.32|21063.32|21062.14|21062.14|21063.38|21063.38|21061.91|21061.91|0
1645452560000|2022-02-21 14:09:20|21061.87|21061.87|21061.54|21061.54|21061.87|21061.87|21061.54|21061.54|0
1645452570000|2022-02-21 14:09:30|21061.41|21061.41|21062.54|21062.54|21062.54|21062.54|21061.37|21061.37|0
1645452580000|2022-02-21 14:09:40|21062.6|21062.6|21062.67|21062.67|21062.67|21062.67|21062.54|21062.54|0
1645452590000|2022-02-21 14:09:50|21062.89|21062.89|21063.3|21063.3|21063.34|21063.34|21062.78|21062.78|0
1645452600000|2022-02-21 14:10:00|21063.37|21063.37|21062.95|21062.95|21063.62|21063.62|21062.95|21062.95|0
1645452610000|2022-02-21 14:10:10|21063.02|21063.02|21063.59|21063.59|21063.59|21063.59|21062.79|21062.79|0
1645452620000|2022-02-21 14:10:20|21063.44|21063.44|21063.43|21063.43|21063.53|21063.53|21063.38|21063.38|0
1645452630000|2022-02-21 14:10:30|21063.28|21063.28|21063.14|21063.14|21063.33|21063.33|21063.14|21063.14|0
1645452640000|2022-02-21 14:10:40|21063.16|21063.16|21062.61|21062.61|21063.19|21063.19|21062.59|21062.59|0
1645452650000|2022-02-21 14:10:50|21062.45|21062.45|21062.45|21062.45|21062.45|21062.45|21062.45|21062.45|0
1645452660000|2022-02-21 14:11:00|21062.41|21062.41|21063|21063|21063|21063|21062.41|21062.41|0
1645452670000|2022-02-21 14:11:10|21063.07|21063.07|21063.18|21063.18|21063.18|21063.18|21063.04|21063.04|0
1645452680000|2022-02-21 14:11:20|21063.26|21063.26|21063.2|21063.2|21063.26|21063.26|21063.18|21063.18|0
1645452690000|2022-02-21 14:11:30|21063.39|21063.39|21063.38|21063.38|21063.51|21063.51|21063.36|21063.36|0
1645452700000|2022-02-21 14:11:40|21063.44|21063.44|21063.86|21063.86|21064.13|21064.13|21063.44|21063.44|0
1645452710000|2022-02-21 14:11:50|21063.94|21063.94|21070.93|21070.93|21070.93|21070.93|21063.94|21063.94|0
1645452720000|2022-02-21 14:12:00|21070.99|21070.99|21072.88|21072.88|21073.15|21073.15|21070.99|21070.99|0
1645452730000|2022-02-21 14:12:10|21072.82|21072.82|21072.19|21072.19|21073.01|21073.01|21072.19|21072.19|0
1645452740000|2022-02-21 14:12:20|21072.14|21072.14|21072.17|21072.17|21072.22|21072.22|21071.78|21071.78|0
1645452750000|2022-02-21 14:12:30|21072.22|21072.22|21072.39|21072.39|21072.48|21072.48|21072.09|21072.09|0
1645452760000|2022-02-21 14:12:40|21072.45|21072.45|21072.32|21072.32|21072.96|21072.96|21072.08|21072.08|0
1645452770000|2022-02-21 14:12:50|21072.38|21072.38|21072.29|21072.29|21072.38|21072.38|21072.29|21072.29|0
1645452780000|2022-02-21 14:13:00|21072.51|21072.51|21072.97|21072.97|21073.18|21073.18|21072.51|21072.51|0
1645452790000|2022-02-21 14:13:10|21073.13|21073.13|21072.58|21072.58|21073.13|21073.13|21072.58|21072.58|0
1645452800000|2022-02-21 14:13:20|21072.99|21072.99|21072.81|21072.81|21072.99|21072.99|21072.55|21072.55|0
1645452810000|2022-02-21 14:13:30|21072.85|21072.85|21072.91|21072.91|21072.91|21072.91|21072.63|21072.63|0
1645452820000|2022-02-21 14:13:40|21072.85|21072.85|21072.41|21072.41|21072.89|21072.89|21072.41|21072.41|0
1645452830000|2022-02-21 14:13:50|21072.46|21072.46|21072.68|21072.68|21072.68|21072.68|21072.32|21072.32|0
1645452840000|2022-02-21 14:14:00|21072.72|21072.72|21072.56|21072.56|21072.72|21072.72|21072.42|21072.42|0
1645452850000|2022-02-21 14:14:10|21072.63|21072.63|21072.52|21072.52|21072.63|21072.63|21072.42|21072.42|0
1645452860000|2022-02-21 14:14:20|21072.6|21072.6|21073.2|21073.2|21073.39|21073.39|21072.51|21072.51|0
1645452870000|2022-02-21 14:14:30|21073.36|21073.36|21076.06|21076.06|21076.14|21076.14|21073.36|21073.36|0
1645452880000|2022-02-21 14:14:40|21076.12|21076.12|21078.99|21078.99|21078.99|21078.99|21076.12|21076.12|0
1645452890000|2022-02-21 14:14:50|21079.05|21079.05|21080.79|21080.79|21080.79|21080.79|21079.05|21079.05|0
1645452900000|2022-02-21 14:15:00|21080.87|21080.87|21082.98|21082.98|21083.27|21083.27|21080.87|21080.87|0
1645452910000|2022-02-21 14:15:10|21083.25|21083.25|21085.08|21085.08|21085.08|21085.08|21083.25|21083.25|0
1645452920000|2022-02-21 14:15:20|21085.21|21085.21|21085.29|21085.29|21085.73|21085.73|21085.15|21085.15|0
1645452930000|2022-02-21 14:15:30|21085.26|21085.26|21085.12|21085.12|21085.76|21085.76|21084.84|21084.84|0
1645452940000|2022-02-21 14:15:40|21085.06|21085.06|21085.46|21085.46|21085.46|21085.46|21085.06|21085.06|0
1645452950000|2022-02-21 14:15:50|21085.67|21085.67|21086.44|21086.44|21086.44|21086.44|21085.65|21085.65|0
1645452960000|2022-02-21 14:16:00|21086.65|21086.65|21087.48|21087.48|21087.48|21087.48|21086.65|21086.65|0
1645452970000|2022-02-21 14:16:10|21087.42|21087.42|21089.34|21089.34|21089.44|21089.44|21087.42|21087.42|0
1645452980000|2022-02-21 14:16:20|21089.37|21089.37|21090.76|21090.76|21090.76|21090.76|21089.37|21089.37|0
1645452990000|2022-02-21 14:16:30|21090.45|21090.45|21092.09|21092.09|21092.09|21092.09|21090.45|21090.45|0
1645453000000|2022-02-21 14:16:40|21092.22|21092.22|21092.68|21092.68|21092.94|21092.94|21092.16|21092.16|0
1645453010000|2022-02-21 14:16:50|21092.82|21092.82|21093.37|21093.37|21093.39|21093.39|21092.62|21092.62|0
1645453020000|2022-02-21 14:17:00|21093.3|21093.3|21093.45|21093.45|21093.45|21093.45|21092.98|21092.98|0
1645453030000|2022-02-21 14:17:10|21093.39|21093.39|21095.13|21095.13|21095.13|21095.13|21093.39|21093.39|0
1645453040000|2022-02-21 14:17:20|21095.23|21095.23|21096.69|21096.69|21096.69|21096.69|21095.11|21095.11|0
1645453050000|2022-02-21 14:17:30|21096.76|21096.76|21099.54|21099.54|21099.54|21099.54|21096.76|21096.76|0
1645453060000|2022-02-21 14:17:40|21099.62|21099.62|21100.46|21100.46|21100.46|21100.46|21099.62|21099.62|0
1645453070000|2022-02-21 14:17:50|21100.57|21100.57|21101.42|21101.42|21101.58|21101.58|21100.57|21100.57|0
1645453080000|2022-02-21 14:18:00|21101.51|21101.51|21102.63|21102.63|21102.63|21102.63|21101.51|21101.51|0
1645453090000|2022-02-21 14:18:10|21102.73|21102.73|21103.09|21103.09|21103.09|21103.09|21102.63|21102.63|0
1645453100000|2022-02-21 14:18:20|21103.14|21103.14|21105.24|21105.24|21105.24|21105.24|21103.14|21103.14|0
1645453110000|2022-02-21 14:18:30|21105.29|21105.29|21106.24|21106.24|21106.24|21106.24|21105.29|21105.29|0
1645453120000|2022-02-21 14:18:40|21106.16|21106.16|21106.78|21106.78|21106.78|21106.78|21106.03|21106.03|0
1645453130000|2022-02-21 14:18:50|21106.81|21106.81|21110.1|21110.1|21110.1|21110.1|21106.81|21106.81|0
1645453140000|2022-02-21 14:19:00|21110.18|21110.18|21111.91|21111.91|21111.91|21111.91|21110.18|21110.18|0
1645453150000|2022-02-21 14:19:10|21111.97|21111.97|21113.93|21113.93|21113.93|21113.93|21111.97|21111.97|0
1645453160000|2022-02-21 14:19:20|21113.99|21113.99|21116.17|21116.17|21116.17|21116.17|21113.74|21113.74|0
1645453170000|2022-02-21 14:19:30|21116.28|21116.28|21116.79|21116.79|21116.95|21116.95|21116.28|21116.28|0
1645453180000|2022-02-21 14:19:40|21116.54|21116.54|21117.41|21117.41|21117.48|21117.48|21116.48|21116.48|0
1645453190000|2022-02-21 14:19:50|21117.5|21117.5|21119.16|21119.16|21119.19|21119.19|21117.35|21117.35|0
1645453200000|2022-02-21 14:20:00|21119.6|21119.6|21124.11|21124.11|21124.11|21124.11|21119.6|21119.6|0
1645453210000|2022-02-21 14:20:10|21124.28|21124.28|21130.55|21130.55|21130.55|21130.55|21124.27|21124.27|0
1645453220000|2022-02-21 14:20:20|21130.72|21130.72|21133.84|21133.84|21133.92|21133.92|21130.72|21130.72|0
1645453230000|2022-02-21 14:20:30|21133.93|21133.93|21134.12|21134.12|21134.22|21134.22|21133.93|21133.93|0
1645453240000|2022-02-21 14:20:40|21134.18|21134.18|21134.11|21134.11|21134.19|21134.19|21133.63|21133.63|0
1645453250000|2022-02-21 14:20:50|21134.04|21134.04|21134.64|21134.64|21134.7|21134.7|21134.04|21134.04|0
1645453260000|2022-02-21 14:21:00|21134.68|21134.68|21136.35|21136.35|21136.38|21136.38|21134.68|21134.68|0
1645453270000|2022-02-21 14:21:10|21136.42|21136.42|21137.19|21137.19|21137.32|21137.32|21136.42|21136.42|0
1645453280000|2022-02-21 14:21:20|21137.63|21137.63|21138.42|21138.42|21138.42|21138.42|21137.45|21137.45|0
1645453290000|2022-02-21 14:21:30|21138.67|21138.67|21139.49|21139.49|21139.49|21139.49|21138.67|21138.67|0
1645453300000|2022-02-21 14:21:40|21139.38|21139.38|21139.68|21139.68|21139.69|21139.69|21139.38|21139.38|0
1645453310000|2022-02-21 14:21:50|21139.75|21139.75|21141.19|21141.19|21141.19|21141.19|21139.75|21139.75|0
1645453320000|2022-02-21 14:22:00|21141.47|21141.47|21142.02|21142.02|21142.02|21142.02|21141.35|21141.35|0
1645453330000|2022-02-21 14:22:10|21142.09|21142.09|21142.07|21142.07|21142.18|21142.18|21142|21142|0
1645453340000|2022-02-21 14:22:20|21141.99|21141.99|21141.99|21141.99|21141.99|21141.99|21141.99|21141.99|0
1645453350000|2022-02-21 14:22:30|21142.04|21142.04|21142.83|21142.83|21142.89|21142.89|21142.04|21142.04|0
1645453360000|2022-02-21 14:22:40|21142.99|21142.99|21143.03|21143.03|21143.39|21143.39|21142.98|21142.98|0
1645453370000|2022-02-21 14:22:50|21142.83|21142.83|21143.03|21143.03|21143.03|21143.03|21142.79|21142.79|0
1645453380000|2022-02-21 14:23:00|21143.13|21143.13|21143.71|21143.71|21143.71|21143.71|21142.63|21142.63|0
1645453390000|2022-02-21 14:23:10|21143.68|21143.68|21144.54|21144.54|21144.54|21144.54|21143.32|21143.32|0
1645453400000|2022-02-21 14:23:20|21144.7|21144.7|21145.06|21145.06|21145.17|21145.17|21144.7|21144.7|0
1645453410000|2022-02-21 14:23:30|21145|21145|21146.79|21146.79|21146.79|21146.79|21145|21145|0
1645453420000|2022-02-21 14:23:40|21146.86|21146.86|21146.64|21146.64|21146.88|21146.88|21146.51|21146.51|0
1645453430000|2022-02-21 14:23:50|21146.78|21146.78|21146.96|21146.96|21146.96|21146.96|21146.78|21146.78|0
1645453440000|2022-02-21 14:24:00|21147.22|21147.22|21147.07|21147.07|21147.26|21147.26|21146.63|21146.63|0
1645453450000|2022-02-21 14:24:10|21147.19|21147.19|21145.77|21145.77|21147.19|21147.19|21145.61|21145.61|0
1645453460000|2022-02-21 14:24:20|21145.73|21145.73|21145.65|21145.65|21145.85|21145.85|21145.65|21145.65|0
1645453470000|2022-02-21 14:24:30|21145.71|21145.71|21146.44|21146.44|21146.44|21146.44|21145.5|21145.5|0
1645453480000|2022-02-21 14:24:40|21146.4|21146.4|21146.49|21146.49|21146.49|21146.49|21146.31|21146.31|0
1645453490000|2022-02-21 14:24:50|21146.6|21146.6|21146.79|21146.79|21146.9|21146.9|21146.6|21146.6|0
1645453500000|2022-02-21 14:25:00|21146.66|21146.66|21146.73|21146.73|21147.06|21147.06|21146.48|21146.48|0
1645453510000|2022-02-21 14:25:10|21146.72|21146.72|21146.78|21146.78|21146.78|21146.78|21146.54|21146.54|0
1645453520000|2022-02-21 14:25:20|21146.86|21146.86|21147.1|21147.1|21147.1|21147.1|21146.86|21146.86|0
1645453530000|2022-02-21 14:25:30|21147.27|21147.27|21147.2|21147.2|21147.27|21147.27|21147.2|21147.2|0
1645453540000|2022-02-21 14:25:40|21147.24|21147.24|21147.29|21147.29|21147.29|21147.29|21146.95|21146.95|0
1645453550000|2022-02-21 14:25:50|21147.44|21147.44|21147.37|21147.37|21147.44|21147.44|21147.31|21147.31|0
1645453560000|2022-02-21 14:26:00|21147.27|21147.27|21146.94|21146.94|21147.27|21147.27|21146.94|21146.94|0
1645453570000|2022-02-21 14:26:10|21147.09|21147.09|21146.57|21146.57|21147.09|21147.09|21146.36|21146.36|0
1645453580000|2022-02-21 14:26:20|21146.02|21146.02|21146.08|21146.08|21146.24|21146.24|21145.96|21145.96|0
1645453590000|2022-02-21 14:26:30|21146.01|21146.01|21144.74|21144.74|21146.1|21146.1|21144.25|21144.25|0
1645453600000|2022-02-21 14:26:40|21144.54|21144.54|21144.95|21144.95|21145.06|21145.06|21144.3|21144.3|0
1645453610000|2022-02-21 14:26:50|21144.82|21144.82|21144.81|21144.81|21144.9|21144.9|21144.74|21144.74|0
1645453620000|2022-02-21 14:27:00|21144.88|21144.88|21145.18|21145.18|21145.31|21145.31|21144.88|21144.88|0
1645453630000|2022-02-21 14:27:10|21145.15|21145.15|21145.08|21145.08|21145.28|21145.28|21145.08|21145.08|0
1645453640000|2022-02-21 14:27:20|21145.04|21145.04|21144.77|21144.77|21145.26|21145.26|21144.7|21144.7|0
1645453650000|2022-02-21 14:27:30|21144.94|21144.94|21144.29|21144.29|21144.94|21144.94|21144.29|21144.29|0
1645453660000|2022-02-21 14:27:40|21144.19|21144.19|21144.29|21144.29|21144.44|21144.44|21144.06|21144.06|0
1645453670000|2022-02-21 14:27:50|21144.24|21144.24|21145.01|21145.01|21145.01|21145.01|21144.23|21144.23|0
1645453680000|2022-02-21 14:28:00|21144.93|21144.93|21144.53|21144.53|21144.93|21144.93|21144.53|21144.53|0
1645453690000|2022-02-21 14:28:10|21144.38|21144.38|21144.36|21144.36|21144.43|21144.43|21144.23|21144.23|0
1645453700000|2022-02-21 14:28:20|21144.44|21144.44|21144.32|21144.32|21144.44|21144.44|21144.32|21144.32|0
1645453710000|2022-02-21 14:28:30|21144.26|21144.26|21144.03|21144.03|21144.26|21144.26|21144.03|21144.03|0
1645453720000|2022-02-21 14:28:40|21144.16|21144.16|21143.72|21143.72|21144.16|21144.16|21143.57|21143.57|0
1645453730000|2022-02-21 14:28:50|21143.79|21143.79|21143.73|21143.73|21143.79|21143.79|21143.55|21143.55|0
1645453740000|2022-02-21 14:29:00|21143.62|21143.62|21143.64|21143.64|21143.64|21143.64|21143.15|21143.15|0
1645453750000|2022-02-21 14:29:10|21143.54|21143.54|21143.22|21143.22|21143.66|21143.66|21143.22|21143.22|0
1645453760000|2022-02-21 14:29:20|21143.13|21143.13|21143.19|21143.19|21143.19|21143.19|21142.83|21142.83|0
1645453770000|2022-02-21 14:29:30|21143.11|21143.11|21143.18|21143.18|21143.18|21143.18|21142.83|21142.83|0
1645453780000|2022-02-21 14:29:40|21143.05|21143.05|21142.93|21142.93|21143.05|21143.05|21142.9|21142.9|0
1645453790000|2022-02-21 14:29:50|21142.99|21142.99|21143.55|21143.55|21144.17|21144.17|21142.99|21142.99|0
1645453800000|2022-02-21 14:30:00|21143.84|21143.84|21144.5|21144.5|21144.78|21144.78|21143.84|21143.84|0
1645453810000|2022-02-21 14:30:10|21144.66|21144.66|21145.39|21145.39|21145.39|21145.39|21144.02|21144.02|0
1645453820000|2022-02-21 14:30:20|21145.48|21145.48|21146.72|21146.72|21146.72|21146.72|21145.48|21145.48|0
1645453830000|2022-02-21 14:30:30|21146.76|21146.76|21148.33|21148.33|21148.33|21148.33|21146.76|21146.76|0
1645453840000|2022-02-21 14:30:40|21148.51|21148.51|21148.57|21148.57|21148.77|21148.77|21148.25|21148.25|0
1645453850000|2022-02-21 14:30:50|21148.44|21148.44|21148.89|21148.89|21148.89|21148.89|21148.31|21148.31|0
1645453860000|2022-02-21 14:31:00|21149.02|21149.02|21148.93|21148.93|21149.43|21149.43|21148.77|21148.77|0
1645453870000|2022-02-21 14:31:10|21149.02|21149.02|21148|21148|21149.02|21149.02|21148|21148|0
1645453880000|2022-02-21 14:31:20|21148.07|21148.07|21148|21148|21148.07|21148.07|21147.85|21147.85|0
1645453890000|2022-02-21 14:31:30|21148.05|21148.05|21147.94|21147.94|21148.05|21148.05|21147.79|21147.79|0
1645453900000|2022-02-21 14:31:40|21148.44|21148.44|21148.98|21148.98|21149|21149|21148.35|21148.35|0
1645453910000|2022-02-21 14:31:50|21148.11|21148.11|21148.42|21148.42|21148.42|21148.42|21148|21148|0
1645453920000|2022-02-21 14:32:00|21148.49|21148.49|21148.76|21148.76|21148.76|21148.76|21148.47|21148.47|0
1645453930000|2022-02-21 14:32:10|21148.82|21148.82|21148.38|21148.38|21148.82|21148.82|21148.38|21148.38|0
1645453940000|2022-02-21 14:32:20|21148.24|21148.24|21148.45|21148.45|21148.65|21148.65|21148.24|21148.24|0
1645453950000|2022-02-21 14:32:30|21148.42|21148.42|21148.81|21148.81|21149.24|21149.24|21148.42|21148.42|0
1645453960000|2022-02-21 14:32:40|21148.89|21148.89|21148.8|21148.8|21149.21|21149.21|21148.8|21148.8|0
1645453970000|2022-02-21 14:32:50|21148.73|21148.73|21149.12|21149.12|21149.42|21149.42|21148.64|21148.64|0
1645453980000|2022-02-21 14:33:00|21149.04|21149.04|21149.62|21149.62|21149.62|21149.62|21148.79|21148.79|0
1645453990000|2022-02-21 14:33:10|21149.74|21149.74|21149.4|21149.4|21149.74|21149.74|21149.23|21149.23|0
1645454000000|2022-02-21 14:33:20|21149.34|21149.34|21149.44|21149.44|21149.8|21149.8|21149.15|21149.15|0
1645454010000|2022-02-21 14:33:30|21149.34|21149.34|21149.31|21149.31|21149.34|21149.34|21149.12|21149.12|0
1645454020000|2022-02-21 14:33:40|21149.39|21149.39|21149.66|21149.66|21149.66|21149.66|21149.38|21149.38|0
1645454030000|2022-02-21 14:33:50|21149.57|21149.57|21149.99|21149.99|21150.13|21150.13|21149.5|21149.5|0
1645454040000|2022-02-21 14:34:00|21149.91|21149.91|21149.87|21149.87|21150|21150|21149.58|21149.58|0
1645454050000|2022-02-21 14:34:10|21149.97|21149.97|21150.15|21150.15|21150.19|21150.19|21149.97|21149.97|0
1645454060000|2022-02-21 14:34:20|21150.19|21150.19|21151.26|21151.26|21151.52|21151.52|21150.19|21150.19|0
1645454070000|2022-02-21 14:34:30|21151.17|21151.17|21151.3|21151.3|21151.54|21151.54|21151.17|21151.17|0
1645454080000|2022-02-21 14:34:40|21151.37|21151.37|21151.66|21151.66|21151.78|21151.78|21151.37|21151.37|0
1645454090000|2022-02-21 14:34:50|21151.6|21151.6|21151.79|21151.79|21151.79|21151.79|21151.52|21151.52|0
1645454100000|2022-02-21 14:35:00|21151.73|21151.73|21151.56|21151.56|21151.89|21151.89|21151.52|21151.52|0
1645454110000|2022-02-21 14:35:10|21151.77|21151.77|21151.16|21151.16|21151.77|21151.77|21150.94|21150.94|0
1645454120000|2022-02-21 14:35:20|21151.22|21151.22|21150.99|21150.99|21151.28|21151.28|21150.96|21150.96|0
1645454130000|2022-02-21 14:35:30|21151.06|21151.06|21151.4|21151.4|21151.4|21151.4|21150.95|21150.95|0
1645454140000|2022-02-21 14:35:40|21151.67|21151.67|21151.45|21151.45|21151.78|21151.78|21151.28|21151.28|0
1645454150000|2022-02-21 14:35:50|21151.6|21151.6|21151.84|21151.84|21151.84|21151.84|21151.6|21151.6|0
1645454160000|2022-02-21 14:36:00|21151.85|21151.85|21151.41|21151.41|21151.85|21151.85|21151.41|21151.41|0
1645454170000|2022-02-21 14:36:10|21151.34|21151.34|21150.6|21150.6|21151.34|21151.34|21150.4|21150.4|0
1645454180000|2022-02-21 14:36:20|21150.67|21150.67|21150.28|21150.28|21150.67|21150.67|21150.28|21150.28|0
1645454190000|2022-02-21 14:36:30|21150.13|21150.13|21149.85|21149.85|21150.13|21150.13|21149.85|21149.85|0
1645454200000|2022-02-21 14:36:40|21149.99|21149.99|21149.84|21149.84|21150.18|21150.18|21149.71|21149.71|0
1645454210000|2022-02-21 14:36:50|21149.81|21149.81|21143.84|21143.84|21149.88|21149.88|21143.84|21143.84|0
1645454220000|2022-02-21 14:37:00|21143.76|21143.76|21142.37|21142.37|21144|21144|21142.27|21142.27|0
1645454230000|2022-02-21 14:37:10|21142.35|21142.35|21135.86|21135.86|21142.37|21142.37|21135.86|21135.86|0
1645454240000|2022-02-21 14:37:20|21135.45|21135.45|21133.1|21133.1|21135.45|21135.45|21133.1|21133.1|0
1645454250000|2022-02-21 14:37:30|21133.02|21133.02|21132.41|21132.41|21133.02|21133.02|21132.41|21132.41|0
1645454260000|2022-02-21 14:37:40|21132.35|21132.35|21131.99|21131.99|21132.4|21132.4|21131.8|21131.8|0
1645454270000|2022-02-21 14:37:50|21132.03|21132.03|21132.02|21132.02|21132.14|21132.14|21131.55|21131.55|0
1645454280000|2022-02-21 14:38:00|21132|21132|21131.02|21131.02|21132|21132|21130.98|21130.98|0
1645454290000|2022-02-21 14:38:10|21130.9|21130.9|21130.53|21130.53|21130.9|21130.9|21130.35|21130.35|0
1645454300000|2022-02-21 14:38:20|21130.59|21130.59|21129.75|21129.75|21130.59|21130.59|21129.75|21129.75|0
1645454310000|2022-02-21 14:38:30|21129.63|21129.63|21129.01|21129.01|21129.63|21129.63|21128.89|21128.89|0
1645454320000|2022-02-21 14:38:40|21129.12|21129.12|21128.47|21128.47|21129.19|21129.19|21128.47|21128.47|0
1645454330000|2022-02-21 14:38:50|21128.32|21128.32|21122.55|21122.55|21128.32|21128.32|21122.55|21122.55|0
1645454340000|2022-02-21 14:39:00|21122.52|21122.52|21121.42|21121.42|21122.52|21122.52|21121.32|21121.32|0
1645454350000|2022-02-21 14:39:10|21121.35|21121.35|21121.03|21121.03|21121.51|21121.51|21121.03|21121.03|0
1645454360000|2022-02-21 14:39:20|21121.18|21121.18|21122.06|21122.06|21122.37|21122.37|21121.18|21121.18|0
1645454370000|2022-02-21 14:39:30|21122.19|21122.19|21122.22|21122.22|21122.31|21122.31|21122.01|21122.01|0
1645454380000|2022-02-21 14:39:40|21122.09|21122.09|21121.05|21121.05|21122.26|21122.26|21120.77|21120.77|0
1645454390000|2022-02-21 14:39:50|21120.94|21120.94|21120.95|21120.95|21121.39|21121.39|21120.81|21120.81|0
1645454400000|2022-02-21 14:40:00|21121.01|21121.01|21120.6|21120.6|21121.01|21121.01|21120.53|21120.53|0
1645454410000|2022-02-21 14:40:10|21120.7|21120.7|21120.86|21120.86|21120.88|21120.88|21120.47|21120.47|0
1645454420000|2022-02-21 14:40:20|21120.83|21120.83|21120.95|21120.95|21121.11|21121.11|21120.83|21120.83|0
1645454430000|2022-02-21 14:40:30|21121.17|21121.17|21121.51|21121.51|21121.61|21121.61|21121.17|21121.17|0
1645454440000|2022-02-21 14:40:40|21121.44|21121.44|21121.1|21121.1|21121.44|21121.44|21121.1|21121.1|0
1645454450000|2022-02-21 14:40:50|21121.42|21121.42|21122|21122|21122.07|21122.07|21121.42|21121.42|0
1645454460000|2022-02-21 14:41:00|21122.05|21122.05|21121.74|21121.74|21122.05|21122.05|21121.34|21121.34|0
1645454470000|2022-02-21 14:41:10|21121.67|21121.67|21121.26|21121.26|21121.67|21121.67|21121.19|21121.19|0
1645454480000|2022-02-21 14:41:20|21120.92|21120.92|21120.63|21120.63|21121.88|21121.88|21120.63|21120.63|0
1645454490000|2022-02-21 14:41:30|21120.52|21120.52|21118.15|21118.15|21120.59|21120.59|21117.95|21117.95|0
1645454500000|2022-02-21 14:41:40|21118.1|21118.1|21117.37|21117.37|21118.1|21118.1|21117.37|21117.37|0
1645454510000|2022-02-21 14:41:50|21117.31|21117.31|21117.04|21117.04|21117.31|21117.31|21117.04|21117.04|0
1645454520000|2022-02-21 14:42:00|21116.98|21116.98|21116.74|21116.74|21117.42|21117.42|21116.59|21116.59|0
1645454530000|2022-02-21 14:42:10|21116.66|21116.66|21116.35|21116.35|21116.66|21116.66|21116.27|21116.27|0
1645454540000|2022-02-21 14:42:20|21116.21|21116.21|21115.59|21115.59|21116.25|21116.25|21115.59|21115.59|0
1645454550000|2022-02-21 14:42:30|21115.38|21115.38|21114.85|21114.85|21115.38|21115.38|21114.85|21114.85|0
1645454560000|2022-02-21 14:42:40|21114.73|21114.73|21112.24|21112.24|21114.73|21114.73|21112|21112|0
1645454570000|2022-02-21 14:42:50|21112.27|21112.27|21111.51|21111.51|21112.46|21112.46|21111.51|21111.51|0
1645454580000|2022-02-21 14:43:00|21111.53|21111.53|21111.67|21111.67|21111.71|21111.71|21111.33|21111.33|0
1645454590000|2022-02-21 14:43:10|21111.53|21111.53|21111.74|21111.74|21111.74|21111.74|21111.3|21111.3|0
1645454600000|2022-02-21 14:43:20|21111.89|21111.89|21110.93|21110.93|21111.89|21111.89|21110.77|21110.77|0
1645454610000|2022-02-21 14:43:30|21110.85|21110.85|21111.18|21111.18|21111.18|21111.18|21110.69|21110.69|0
1645454620000|2022-02-21 14:43:40|21111.03|21111.03|21110.94|21110.94|21111.06|21111.06|21110.83|21110.83|0
1645454630000|2022-02-21 14:43:50|21110.87|21110.87|21110.53|21110.53|21110.87|21110.87|21110.53|21110.53|0
1645454640000|2022-02-21 14:44:00|21110.39|21110.39|21107.68|21107.68|21110.39|21110.39|21107.59|21107.59|0
1645454650000|2022-02-21 14:44:10|21107.71|21107.71|21107.04|21107.04|21107.73|21107.73|21106.99|21106.99|0
1645454660000|2022-02-21 14:44:20|21107.25|21107.25|21107.11|21107.11|21107.25|21107.25|21106.65|21106.65|0
1645454670000|2022-02-21 14:44:30|21106.97|21106.97|21106.73|21106.73|21107.6|21107.6|21106.69|21106.69|0
1645454680000|2022-02-21 14:44:40|21106.68|21106.68|21105.39|21105.39|21106.68|21106.68|21105.39|21105.39|0
1645454690000|2022-02-21 14:44:50|21105.32|21105.32|21105.45|21105.45|21105.55|21105.55|21105.07|21105.07|0
1645454700000|2022-02-21 14:45:00|21105.52|21105.52|21107.7|21107.7|21107.7|21107.7|21105.4|21105.4|0
1645454710000|2022-02-21 14:45:10|21107.76|21107.76|21108.55|21108.55|21108.55|21108.55|21107.7|21107.7|0
1645454720000|2022-02-21 14:45:20|21108.49|21108.49|21107.19|21107.19|21108.6|21108.6|21107.19|21107.19|0
1645454730000|2022-02-21 14:45:30|21107.24|21107.24|21107.39|21107.39|21107.62|21107.62|21107.13|21107.13|0
1645454740000|2022-02-21 14:45:40|21107.23|21107.23|21107.25|21107.25|21107.46|21107.46|21107|21107|0
1645454750000|2022-02-21 14:45:50|21107.32|21107.32|21107.03|21107.03|21107.32|21107.32|21107|21107|0
1645454760000|2022-02-21 14:46:00|21106.96|21106.96|21106.18|21106.18|21106.96|21106.96|21106.18|21106.18|0
1645454770000|2022-02-21 14:46:10|21106.15|21106.15|21105.67|21105.67|21106.15|21106.15|21105.23|21105.23|0
1645454780000|2022-02-21 14:46:20|21105.46|21105.46|21105.34|21105.34|21105.46|21105.46|21105.18|21105.18|0
1645454790000|2022-02-21 14:46:30|21105.31|21105.31|21105.4|21105.4|21105.43|21105.43|21105.14|21105.14|0
1645454800000|2022-02-21 14:46:40|21105.47|21105.47|21104.77|21104.77|21105.47|21105.47|21104.77|21104.77|0
1645454810000|2022-02-21 14:46:50|21104.82|21104.82|21104.65|21104.65|21104.82|21104.82|21104.53|21104.53|0
1645454820000|2022-02-21 14:47:00|21104.48|21104.48|21103.83|21103.83|21104.48|21104.48|21103.83|21103.83|0
1645454830000|2022-02-21 14:47:10|21103.96|21103.96|21104.02|21104.02|21104.11|21104.11|21103.96|21103.96|0
1645454840000|2022-02-21 14:47:20|21103.95|21103.95|21103.14|21103.14|21103.95|21103.95|21103.14|21103.14|0
1645454850000|2022-02-21 14:47:30|21103.1|21103.1|21102.95|21102.95|21103.1|21103.1|21102.9|21102.9|0
1645454860000|2022-02-21 14:47:40|21102.97|21102.97|21103.18|21103.18|21103.18|21103.18|21102.96|21102.96|0
1645454870000|2022-02-21 14:47:50|21103.38|21103.38|21103.3|21103.3|21103.49|21103.49|21103.23|21103.23|0
1645454880000|2022-02-21 14:48:00|21103.19|21103.19|21103.14|21103.14|21103.28|21103.28|21102.88|21102.88|0
1645454890000|2022-02-21 14:48:10|21103.18|21103.18|21102.96|21102.96|21103.42|21103.42|21102.96|21102.96|0
1645454900000|2022-02-21 14:48:20|21103.07|21103.07|21103.54|21103.54|21103.6|21103.6|21103.07|21103.07|0
1645454910000|2022-02-21 14:48:30|21103.36|21103.36|21102.53|21102.53|21103.38|21103.38|21102.37|21102.37|0
1645454920000|2022-02-21 14:48:40|21102.61|21102.61|21103.01|21103.01|21103.08|21103.08|21102.61|21102.61|0
1645454930000|2022-02-21 14:48:50|21102.8|21102.8|21102.73|21102.73|21102.86|21102.86|21102.54|21102.54|0
1645454940000|2022-02-21 14:49:00|21102.68|21102.68|21102.55|21102.55|21102.71|21102.71|21102.43|21102.43|0
1645454950000|2022-02-21 14:49:10|21102.56|21102.56|21102|21102|21102.7|21102.7|21102|21102|0
1645454960000|2022-02-21 14:49:20|21101.8|21101.8|21100.29|21100.29|21101.8|21101.8|21100.18|21100.18|0
1645454970000|2022-02-21 14:49:30|21100.25|21100.25|21099.8|21099.8|21100.3|21100.3|21099.6|21099.6|0
1645454980000|2022-02-21 14:49:40|21099.92|21099.92|21100.26|21100.26|21100.26|21100.26|21099.66|21099.66|0
1645454990000|2022-02-21 14:49:50|21100.04|21100.04|21099.54|21099.54|21100.2|21100.2|21099.13|21099.13|0
1645455000000|2022-02-21 14:50:00|21099.51|21099.51|21099.72|21099.72|21099.72|21099.72|21099.35|21099.35|0
1645455010000|2022-02-21 14:50:10|21099.75|21099.75|21095.5|21095.5|21099.86|21099.86|21095.4|21095.4|0
1645455020000|2022-02-21 14:50:20|21095.43|21095.43|21094.37|21094.37|21095.49|21095.49|21094.24|21094.24|0
1645455030000|2022-02-21 14:50:30|21094.26|21094.26|21093.72|21093.72|21094.26|21094.26|21093.72|21093.72|0
1645455040000|2022-02-21 14:50:40|21093.58|21093.58|21094.37|21094.37|21094.37|21094.37|21093.42|21093.42|0
1645455050000|2022-02-21 14:50:50|21094.51|21094.51|21095.47|21095.47|21095.51|21095.51|21094.51|21094.51|0
1645455060000|2022-02-21 14:51:00|21095.35|21095.35|21095.21|21095.21|21095.43|21095.43|21095.14|21095.14|0
1645455070000|2022-02-21 14:51:10|21095.1|21095.1|21094.6|21094.6|21095.1|21095.1|21094.56|21094.56|0
1645455080000|2022-02-21 14:51:20|21094.71|21094.71|21095.17|21095.17|21095.26|21095.26|21094.71|21094.71|0
1645455090000|2022-02-21 14:51:30|21095.32|21095.32|21095.72|21095.72|21095.72|21095.72|21095.27|21095.27|0
1645455100000|2022-02-21 14:51:40|21095.65|21095.65|21095.73|21095.73|21095.75|21095.75|21095.37|21095.37|0
1645455110000|2022-02-21 14:51:50|21095.7|21095.7|21095.61|21095.61|21095.78|21095.78|21095.27|21095.27|0
1645455120000|2022-02-21 14:52:00|21095.66|21095.66|21097.65|21097.65|21097.65|21097.65|21095.66|21095.66|0
1645455130000|2022-02-21 14:52:10|21097.6|21097.6|21097.53|21097.53|21098.07|21098.07|21097.5|21097.5|0
1645455140000|2022-02-21 14:52:20|21097.46|21097.46|21098.29|21098.29|21098.29|21098.29|21097.46|21097.46|0
1645455150000|2022-02-21 14:52:30|21098.21|21098.21|21098.87|21098.87|21099.11|21099.11|21098.17|21098.17|0
1645455160000|2022-02-21 14:52:40|21098.82|21098.82|21099.06|21099.06|21099.08|21099.08|21098.82|21098.82|0
1645455170000|2022-02-21 14:52:50|21098.85|21098.85|21098.82|21098.82|21098.85|21098.85|21098.82|21098.82|0
1645455180000|2022-02-21 14:53:00|21098.75|21098.75|21098.87|21098.87|21098.9|21098.9|21098.63|21098.63|0
1645455190000|2022-02-21 14:53:10|21098.93|21098.93|21101.7|21101.7|21101.91|21101.91|21098.8|21098.8|0
1645455200000|2022-02-21 14:53:20|21101.95|21101.95|21102.88|21102.88|21102.9|21102.9|21101.91|21101.91|0
1645455210000|2022-02-21 14:53:30|21102.99|21102.99|21102.94|21102.94|21102.99|21102.99|21102.26|21102.26|0
1645455220000|2022-02-21 14:53:40|21102.99|21102.99|21103.38|21103.38|21103.44|21103.44|21102.99|21102.99|0
1645455230000|2022-02-21 14:53:50|21103.43|21103.43|21103.74|21103.74|21103.96|21103.96|21103.43|21103.43|0
1645455240000|2022-02-21 14:54:00|21103.6|21103.6|21104.5|21104.5|21104.5|21104.5|21103.6|21103.6|0
1645455250000|2022-02-21 14:54:10|21104.17|21104.17|21103.34|21103.34|21104.17|21104.17|21103.24|21103.24|0
1645455260000|2022-02-21 14:54:20|21103.3|21103.3|21102.62|21102.62|21103.3|21103.3|21102.56|21102.56|0
1645455270000|2022-02-21 14:54:30|21102.58|21102.58|21102.67|21102.67|21102.69|21102.69|21102.39|21102.39|0
1645455280000|2022-02-21 14:54:40|21102.74|21102.74|21102.45|21102.45|21102.74|21102.74|21102.45|21102.45|0
1645455290000|2022-02-21 14:54:50|21102.51|21102.51|21102.43|21102.43|21102.58|21102.58|21102.43|21102.43|0
1645455300000|2022-02-21 14:55:00|21102.48|21102.48|21102.92|21102.92|21102.92|21102.92|21102.48|21102.48|0
1645455310000|2022-02-21 14:55:10|21103.15|21103.15|21103.18|21103.18|21103.18|21103.18|21102.98|21102.98|0
1645455320000|2022-02-21 14:55:20|21103.11|21103.11|21103.14|21103.14|21103.36|21103.36|21102.98|21102.98|0
1645455330000|2022-02-21 14:55:30|21103.24|21103.24|21103.08|21103.08|21103.24|21103.24|21102.96|21102.96|0
1645455340000|2022-02-21 14:55:40|21103.12|21103.12|21103.11|21103.11|21103.12|21103.12|21103.06|21103.06|0
1645455350000|2022-02-21 14:55:50|21103.18|21103.18|21103.06|21103.06|21103.26|21103.26|21103.06|21103.06|0
1645455360000|2022-02-21 14:56:00|21103.01|21103.01|21103.13|21103.13|21103.13|21103.13|21102.96|21102.96|0
1645455370000|2022-02-21 14:56:10|21103.07|21103.07|21102.88|21102.88|21103.07|21103.07|21102.85|21102.85|0
1645455380000|2022-02-21 14:56:20|21102.91|21102.91|21103.75|21103.75|21104.38|21104.38|21102.63|21102.63|0
1645455390000|2022-02-21 14:56:30|21103.67|21103.67|21103.44|21103.44|21103.74|21103.74|21103.44|21103.44|0
1645455400000|2022-02-21 14:56:40|21103.3|21103.3|21103|21103|21103.37|21103.37|21102.62|21102.62|0
1645455410000|2022-02-21 14:56:50|21102.84|21102.84|21102.57|21102.57|21102.86|21102.86|21102.51|21102.51|0
1645455420000|2022-02-21 14:57:00|21102.51|21102.51|21102.7|21102.7|21102.74|21102.74|21102.34|21102.34|0
1645455430000|2022-02-21 14:57:10|21102.64|21102.64|21102.29|21102.29|21102.7|21102.7|21102.29|21102.29|0
1645455450000|2022-02-21 14:57:30|21102.21|21102.21|21101.04|21101.04|21102.28|21102.28|21100.97|21100.97|0
1645455460000|2022-02-21 14:57:40|21100.92|21100.92|21101.55|21101.55|21101.77|21101.77|21100.92|21100.92|0
1645455470000|2022-02-21 14:57:50|21101.51|21101.51|21101.95|21101.95|21102.09|21102.09|21101.51|21101.51|0
1645455480000|2022-02-21 14:58:00|21101.86|21101.86|21102.42|21102.42|21102.55|21102.55|21101.72|21101.72|0
1645455490000|2022-02-21 14:58:10|21102.31|21102.31|21102.45|21102.45|21102.45|21102.45|21102.1|21102.1|0
1645455500000|2022-02-21 14:58:20|21102.38|21102.38|21102.46|21102.46|21102.53|21102.53|21102.14|21102.14|0
1645455510000|2022-02-21 14:58:30|21102.62|21102.62|21102.63|21102.63|21102.66|21102.66|21102.47|21102.47|0
1645455520000|2022-02-21 14:58:40|21102.51|21102.51|21100.47|21100.47|21102.89|21102.89|21100.45|21100.45|0
1645455530000|2022-02-21 14:58:50|21100.53|21100.53|21098.26|21098.26|21100.53|21100.53|21098.17|21098.17|0
1645455540000|2022-02-21 14:59:00|21098.47|21098.47|21098.91|21098.91|21099.27|21099.27|21098.18|21098.18|0
1645455550000|2022-02-21 14:59:10|21098.73|21098.73|21098.21|21098.21|21098.8|21098.8|21098.21|21098.21|0
1645455560000|2022-02-21 14:59:20|21098.15|21098.15|21097.47|21097.47|21098.15|21098.15|21097.47|21097.47|0
1645455570000|2022-02-21 14:59:30|21097.34|21097.34|21096.85|21096.85|21097.34|21097.34|21096.85|21096.85|0
1645455580000|2022-02-21 14:59:40|21096.75|21096.75|21096.79|21096.79|21096.86|21096.86|21096.58|21096.58|0
1645455590000|2022-02-21 14:59:50|21096.84|21096.84|21096.91|21096.91|21097.1|21097.1|21096.7|21096.7|0
1645455600000|2022-02-21 15:00:00|21096.82|21096.82|21096.36|21096.36|21096.91|21096.91|21096.36|21096.36|0
1645455610000|2022-02-21 15:00:10|21096.26|21096.26|21097.09|21097.09|21097.09|21097.09|21096.21|21096.21|0
1645455620000|2022-02-21 15:00:20|21097.23|21097.23|21098.93|21098.93|21098.93|21098.93|21097.23|21097.23|0
1645455630000|2022-02-21 15:00:30|21098.99|21098.99|21099.33|21099.33|21099.43|21099.43|21098.99|21098.99|0
1645455640000|2022-02-21 15:00:40|21099.31|21099.31|21099.14|21099.14|21099.43|21099.43|21099.14|21099.14|0
1645455650000|2022-02-21 15:00:50|21099.07|21099.07|21099.21|21099.21|21099.27|21099.27|21099.04|21099.04|0
1645455660000|2022-02-21 15:01:00|21099.3|21099.3|21100|21100|21100.03|21100.03|21099.3|21099.3|0
1645455670000|2022-02-21 15:01:10|21100.04|21100.04|21099.94|21099.94|21100.04|21100.04|21099.94|21099.94|0
1645455680000|2022-02-21 15:01:20|21099.87|21099.87|21099.68|21099.68|21099.98|21099.98|21099.61|21099.61|0
1645455690000|2022-02-21 15:01:30|21099.76|21099.76|21099.24|21099.24|21099.76|21099.76|21099.05|21099.05|0
1645455700000|2022-02-21 15:01:40|21099.3|21099.3|21099.03|21099.03|21099.4|21099.4|21098.97|21098.97|0
1645455710000|2022-02-21 15:01:50|21099.09|21099.09|21099.63|21099.63|21099.63|21099.63|21099.02|21099.02|0
1645455720000|2022-02-21 15:02:00|21099.74|21099.74|21099.9|21099.9|21100.02|21100.02|21099.74|21099.74|0
1645455730000|2022-02-21 15:02:10|21099.94|21099.94|21099.91|21099.91|21099.95|21099.95|21099.75|21099.75|0
1645455740000|2022-02-21 15:02:20|21099.98|21099.98|21100.31|21100.31|21100.42|21100.42|21099.98|21099.98|0
1645455750000|2022-02-21 15:02:30|21100.27|21100.27|21100.6|21100.6|21100.67|21100.67|21100.27|21100.27|0
1645455760000|2022-02-21 15:02:40|21100.67|21100.67|21101.22|21101.22|21101.38|21101.38|21100.67|21100.67|0
1645455770000|2022-02-21 15:02:50|21101.37|21101.37|21101.72|21101.72|21101.82|21101.82|21101.25|21101.25|0
1645455780000|2022-02-21 15:03:00|21101.68|21101.68|21101.25|21101.25|21101.78|21101.78|21101.25|21101.25|0
1645455790000|2022-02-21 15:03:10|21100.54|21100.54|21100.52|21100.52|21100.57|21100.57|21100.44|21100.44|0
1645455800000|2022-02-21 15:03:20|21100.39|21100.39|21101.29|21101.29|21101.29|21101.29|21100.35|21100.35|0
1645455810000|2022-02-21 15:03:30|21101.37|21101.37|21103.76|21103.76|21103.76|21103.76|21101.19|21101.19|0
1645455820000|2022-02-21 15:03:40|21103.83|21103.83|21104.52|21104.52|21104.52|21104.52|21103.83|21103.83|0
1645455830000|2022-02-21 15:03:50|21104.64|21104.64|21105.07|21105.07|21105.17|21105.17|21104.48|21104.48|0
1645455840000|2022-02-21 15:04:00|21105.37|21105.37|21106.66|21106.66|21106.66|21106.66|21105.31|21105.31|0
1645455850000|2022-02-21 15:04:10|21106.57|21106.57|21109.15|21109.15|21109.32|21109.32|21106.57|21106.57|0
1645455860000|2022-02-21 15:04:20|21109.23|21109.23|21110.75|21110.75|21110.75|21110.75|21109.17|21109.17|0
1645455870000|2022-02-21 15:04:30|21110.83|21110.83|21110.74|21110.74|21110.87|21110.87|21110.62|21110.62|0
1645455880000|2022-02-21 15:04:40|21111.21|21111.21|21111.28|21111.28|21111.56|21111.56|21111.21|21111.21|0
1645455890000|2022-02-21 15:04:50|21111.23|21111.23|21111.7|21111.7|21111.7|21111.7|21111.23|21111.23|0
1645455900000|2022-02-21 15:05:00|21111.53|21111.53|21111.65|21111.65|21111.65|21111.65|21111.32|21111.32|0
1645455910000|2022-02-21 15:05:10|21111.75|21111.75|21111.65|21111.65|21111.82|21111.82|21111.54|21111.54|0
1645455920000|2022-02-21 15:05:20|21111.61|21111.61|21111.87|21111.87|21111.87|21111.87|21111.11|21111.11|0
1645455930000|2022-02-21 15:05:30|21111.92|21111.92|21113.25|21113.25|21113.75|21113.75|21111.92|21111.92|0
1645455940000|2022-02-21 15:05:40|21113.43|21113.43|21115.99|21115.99|21116.06|21116.06|21113.43|21113.43|0
1645455950000|2022-02-21 15:05:50|21115.92|21115.92|21116.92|21116.92|21116.92|21116.92|21115.92|21115.92|0
1645455960000|2022-02-21 15:06:00|21117.36|21117.36|21116.57|21116.57|21117.75|21117.75|21116.57|21116.57|0
1645455970000|2022-02-21 15:06:10|21116.82|21116.82|21117.09|21117.09|21117.1|21117.1|21116.82|21116.82|0
1645455980000|2022-02-21 15:06:20|21116.97|21116.97|21117.24|21117.24|21117.37|21117.37|21116.89|21116.89|0
1645455990000|2022-02-21 15:06:30|21117.18|21117.18|21117.39|21117.39|21117.39|21117.39|21117.18|21117.18|0
1645456000000|2022-02-21 15:06:40|21117.32|21117.32|21117.31|21117.31|21117.74|21117.74|21117.24|21117.24|0
1645456010000|2022-02-21 15:06:50|21117.09|21117.09|21115.29|21115.29|21117.17|21117.17|21115.24|21115.24|0
1645456020000|2022-02-21 15:07:00|21115.35|21115.35|21115.2|21115.2|21115.44|21115.44|21115.08|21115.08|0
1645456030000|2022-02-21 15:07:10|21114.99|21114.99|21114.79|21114.79|21115.02|21115.02|21114.78|21114.78|0
1645456040000|2022-02-21 15:07:20|21115.03|21115.03|21114.87|21114.87|21115.03|21115.03|21114.5|21114.5|0
1645456050000|2022-02-21 15:07:30|21114.8|21114.8|21114.27|21114.27|21114.8|21114.8|21114.06|21114.06|0
1645456060000|2022-02-21 15:07:40|21114.15|21114.15|21113.88|21113.88|21114.16|21114.16|21113.88|21113.88|0
1645456070000|2022-02-21 15:07:50|21114|21114|21114.05|21114.05|21114.05|21114.05|21113.65|21113.65|0
1645456080000|2022-02-21 15:08:00|21114.14|21114.14|21114.58|21114.58|21114.58|21114.58|21114.14|21114.14|0
1645456090000|2022-02-21 15:08:10|21114.41|21114.41|21114.91|21114.91|21114.91|21114.91|21114.41|21114.41|0
1645456100000|2022-02-21 15:08:20|21114.85|21114.85|21115.17|21115.17|21115.36|21115.36|21114.61|21114.61|0
1645456110000|2022-02-21 15:08:30|21115.27|21115.27|21115.14|21115.14|21115.44|21115.44|21115.14|21115.14|0
1645456120000|2022-02-21 15:08:40|21115.23|21115.23|21117.11|21117.11|21117.11|21117.11|21115.23|21115.23|0
1645456130000|2022-02-21 15:08:50|21116.98|21116.98|21117.67|21117.67|21117.77|21117.77|21116.98|21116.98|0
1645456140000|2022-02-21 15:09:00|21117.75|21117.75|21118.34|21118.34|21118.34|21118.34|21117.63|21117.63|0
1645456150000|2022-02-21 15:09:10|21118.37|21118.37|21119.29|21119.29|21119.29|21119.29|21118.37|21118.37|0
1645456160000|2022-02-21 15:09:20|21119.25|21119.25|21120.03|21120.03|21120.03|21120.03|21119.25|21119.25|0
1645456170000|2022-02-21 15:09:30|21120.47|21120.47|21121.1|21121.1|21121.1|21121.1|21120.32|21120.32|0
1645456180000|2022-02-21 15:09:40|21121.96|21121.96|21121.71|21121.71|21121.96|21121.96|21121.21|21121.21|0
1645456190000|2022-02-21 15:09:50|21121.79|21121.79|21122.55|21122.55|21122.55|21122.55|21121.79|21121.79|0
1645456200000|2022-02-21 15:10:00|21122.66|21122.66|21123.56|21123.56|21123.56|21123.56|21122.66|21122.66|0
1645456210000|2022-02-21 15:10:10|21123.52|21123.52|21124.12|21124.12|21124.33|21124.33|21123.5|21123.5|0
1645456220000|2022-02-21 15:10:20|21124.19|21124.19|21124.2|21124.2|21124.67|21124.67|21124.19|21124.19|0
1645456230000|2022-02-21 15:10:30|21124.17|21124.17|21125.11|21125.11|21125.11|21125.11|21124.17|21124.17|0
1645456240000|2022-02-21 15:10:40|21125.33|21125.33|21125.44|21125.44|21125.66|21125.66|21125.26|21125.26|0
1645456250000|2022-02-21 15:10:50|21125.8|21125.8|21126.25|21126.25|21126.53|21126.53|21125.8|21125.8|0
1645456260000|2022-02-21 15:11:00|21126.3|21126.3|21126.24|21126.24|21126.5|21126.5|21126.13|21126.13|0
1645456270000|2022-02-21 15:11:10|21126.14|21126.14|21125.87|21125.87|21126.46|21126.46|21125.81|21125.81|0
1645456280000|2022-02-21 15:11:20|21125.99|21125.99|21126.06|21126.06|21126.45|21126.45|21125.82|21125.82|0
1645456290000|2022-02-21 15:11:30|21125.85|21125.85|21126.23|21126.23|21126.32|21126.32|21125.85|21125.85|0
1645456300000|2022-02-21 15:11:40|21126.32|21126.32|21126.45|21126.45|21126.53|21126.53|21126.32|21126.32|0
1645456310000|2022-02-21 15:11:50|21126.4|21126.4|21126.18|21126.18|21126.43|21126.43|21125.86|21125.86|0
1645456320000|2022-02-21 15:12:00|21126.22|21126.22|21127.24|21127.24|21127.24|21127.24|21126.22|21126.22|0
1645456330000|2022-02-21 15:12:10|21127.31|21127.31|21128.36|21128.36|21128.36|21128.36|21127.31|21127.31|0
1645456340000|2022-02-21 15:12:20|21128.4|21128.4|21128.07|21128.07|21128.69|21128.69|21127.75|21127.75|0
1645456350000|2022-02-21 15:12:30|21128.08|21128.08|21128.16|21128.16|21128.2|21128.2|21128.01|21128.01|0
1645456360000|2022-02-21 15:12:40|21128.19|21128.19|21129.31|21129.31|21129.31|21129.31|21128.19|21128.19|0
1645456370000|2022-02-21 15:12:50|21129.25|21129.25|21129.63|21129.63|21129.74|21129.74|21128.9|21128.9|0
1645456380000|2022-02-21 15:13:00|21129.69|21129.69|21129.03|21129.03|21129.69|21129.69|21129.03|21129.03|0
1645456390000|2022-02-21 15:13:10|21129.18|21129.18|21129.13|21129.13|21129.25|21129.25|21129.1|21129.1|0
1645456400000|2022-02-21 15:13:20|21129.38|21129.38|21129.28|21129.28|21129.49|21129.49|21129.22|21129.22|0
1645456410000|2022-02-21 15:13:30|21129.17|21129.17|21129.29|21129.29|21129.29|21129.29|21129.09|21129.09|0
1645456420000|2022-02-21 15:13:40|21129.43|21129.43|21129.46|21129.46|21129.53|21129.53|21129.32|21129.32|0
1645456430000|2022-02-21 15:13:50|21129.62|21129.62|21130.38|21130.38|21131.21|21131.21|21129.62|21129.62|0
1645456440000|2022-02-21 15:14:00|21130.53|21130.53|21132.11|21132.11|21132.11|21132.11|21130.41|21130.41|0
1645456450000|2022-02-21 15:14:10|21132.18|21132.18|21132.08|21132.08|21132.36|21132.36|21132.08|21132.08|0
1645456460000|2022-02-21 15:14:20|21132.15|21132.15|21132.33|21132.33|21132.6|21132.6|21132.15|21132.15|0
1645456470000|2022-02-21 15:14:30|21132.4|21132.4|21132.69|21132.69|21132.69|21132.69|21132.4|21132.4|0
1645456480000|2022-02-21 15:14:40|21132.73|21132.73|21132.41|21132.41|21132.8|21132.8|21132.41|21132.41|0
1645456490000|2022-02-21 15:14:50|21132.48|21132.48|21132.93|21132.93|21132.93|21132.93|21132.48|21132.48|0
1645456500000|2022-02-21 15:15:00|21132.92|21132.92|21133.9|21133.9|21133.9|21133.9|21132.84|21132.84|0
1645456510000|2022-02-21 15:15:10|21133.85|21133.85|21135.89|21135.89|21135.89|21135.89|21133.85|21133.85|0
1645456520000|2022-02-21 15:15:20|21135.93|21135.93|21136.89|21136.89|21136.89|21136.89|21135.62|21135.62|0
1645456530000|2022-02-21 15:15:30|21137.01|21137.01|21138.1|21138.1|21138.1|21138.1|21136.99|21136.99|0
1645456540000|2022-02-21 15:15:40|21138.03|21138.03|21137.93|21137.93|21138.13|21138.13|21137.92|21137.92|0
1645456550000|2022-02-21 15:15:50|21138.01|21138.01|21139.34|21139.34|21139.46|21139.46|21138.01|21138.01|0
1645456560000|2022-02-21 15:16:00|21139.29|21139.29|21137.96|21137.96|21139.57|21139.57|21137.96|21137.96|0
1645456570000|2022-02-21 15:16:10|21138.09|21138.09|21138.07|21138.07|21138.19|21138.19|21137.89|21137.89|0
1645456580000|2022-02-21 15:16:20|21137.97|21137.97|21138.63|21138.63|21138.63|21138.63|21137.97|21137.97|0
1645456590000|2022-02-21 15:16:30|21138.71|21138.71|21139.33|21139.33|21139.33|21139.33|21138.54|21138.54|0
1645456600000|2022-02-21 15:16:40|21139.36|21139.36|21140.84|21140.84|21140.84|21140.84|21139.36|21139.36|0
1645456610000|2022-02-21 15:16:50|21141.04|21141.04|21141.74|21141.74|21141.85|21141.85|21140.93|21140.93|0
1645456620000|2022-02-21 15:17:00|21141.63|21141.63|21142.19|21142.19|21142.26|21142.26|21141.52|21141.52|0
1645456630000|2022-02-21 15:17:10|21142.07|21142.07|21142.02|21142.02|21142.07|21142.07|21141.72|21141.72|0
1645456640000|2022-02-21 15:17:20|21142.1|21142.1|21142.3|21142.3|21142.42|21142.42|21142.05|21142.05|0
1645456650000|2022-02-21 15:17:30|21142.27|21142.27|21141.8|21141.8|21142.34|21142.34|21141.69|21141.69|0
1645456660000|2022-02-21 15:17:40|21141.87|21141.87|21142.16|21142.16|21142.16|21142.16|21141.87|21141.87|0
1645456670000|2022-02-21 15:17:50|21142.45|21142.45|21143.05|21143.05|21143.05|21143.05|21142.31|21142.31|0
1645456680000|2022-02-21 15:18:00|21143.09|21143.09|21143.49|21143.49|21143.49|21143.49|21143.09|21143.09|0
1645456690000|2022-02-21 15:18:10|21143.6|21143.6|21144.37|21144.37|21144.56|21144.56|21143.55|21143.55|0
1645456700000|2022-02-21 15:18:20|21144.86|21144.86|21148.4|21148.4|21148.48|21148.48|21144.77|21144.77|0
1645456710000|2022-02-21 15:18:30|21148.53|21148.53|21149.82|21149.82|21149.82|21149.82|21148.53|21148.53|0
1645456720000|2022-02-21 15:18:40|21149.94|21149.94|21149.82|21149.82|21150|21150|21149.73|21149.73|0
1645456730000|2022-02-21 15:18:50|21149.75|21149.75|21150.68|21150.68|21150.68|21150.68|21149.75|21149.75|0
1645456740000|2022-02-21 15:19:00|21150.55|21150.55|21151.07|21151.07|21151.07|21151.07|21150.55|21150.55|0
1645456750000|2022-02-21 15:19:10|21151.12|21151.12|21151.2|21151.2|21151.58|21151.58|21151.12|21151.12|0
1645456760000|2022-02-21 15:19:20|21151.14|21151.14|21150.93|21150.93|21151.26|21151.26|21150.3|21150.3|0
1645456770000|2022-02-21 15:19:30|21150.97|21150.97|21151.59|21151.59|21151.7|21151.7|21150.97|21150.97|0
1645456780000|2022-02-21 15:19:40|21151.65|21151.65|21153.6|21153.6|21153.6|21153.6|21151.65|21151.65|0
1645456790000|2022-02-21 15:19:50|21154.4|21154.4|21155.98|21155.98|21155.98|21155.98|21154.33|21154.33|0
1645456800000|2022-02-21 15:20:00|21155.91|21155.91|21157.12|21157.12|21157.12|21157.12|21155.91|21155.91|0
1645456810000|2022-02-21 15:20:10|21157.26|21157.26|21157.32|21157.32|21157.32|21157.32|21157.05|21157.05|0
1645456820000|2022-02-21 15:20:20|21157.36|21157.36|21157.81|21157.81|21157.92|21157.92|21157.36|21157.36|0
1645456830000|2022-02-21 15:20:30|21157.68|21157.68|21157.37|21157.37|21157.68|21157.68|21157.04|21157.04|0
1645456840000|2022-02-21 15:20:40|21157.52|21157.52|21159.03|21159.03|21159.03|21159.03|21157.47|21157.47|0
1645456850000|2022-02-21 15:20:50|21159|21159|21159.15|21159.15|21159.15|21159.15|21158.97|21158.97|0
1645456860000|2022-02-21 15:21:00|21159.69|21159.69|21160.08|21160.08|21160.08|21160.08|21159.69|21159.69|0
1645456870000|2022-02-21 15:21:10|21160.19|21160.19|21160.1|21160.1|21160.37|21160.37|21160.1|21160.1|0
1645456880000|2022-02-21 15:21:20|21160.04|21160.04|21159.59|21159.59|21160.04|21160.04|21159.59|21159.59|0
1645456890000|2022-02-21 15:21:30|21159.54|21159.54|21159.37|21159.37|21159.54|21159.54|21158.78|21158.78|0
1645456900000|2022-02-21 15:21:40|21159.46|21159.46|21159.5|21159.5|21160|21160|21159.46|21159.46|0
1645456910000|2022-02-21 15:21:50|21159.43|21159.43|21159.38|21159.38|21159.43|21159.43|21159.33|21159.33|0
1645456920000|2022-02-21 15:22:00|21159.26|21159.26|21159.05|21159.05|21159.26|21159.26|21158.93|21158.93|0
1645456930000|2022-02-21 15:22:10|21158.92|21158.92|21158.56|21158.56|21158.92|21158.92|21158.56|21158.56|0
1645456940000|2022-02-21 15:22:20|21158.63|21158.63|21158.39|21158.39|21158.73|21158.73|21158.39|21158.39|0
1645456950000|2022-02-21 15:22:30|21158.38|21158.38|21158.06|21158.06|21158.65|21158.65|21158.06|21158.06|0
1645456960000|2022-02-21 15:22:40|21157.95|21157.95|21157.79|21157.79|21157.95|21157.95|21157.78|21157.78|0
1645456970000|2022-02-21 15:22:50|21157.76|21157.76|21158.16|21158.16|21158.16|21158.16|21157.56|21157.56|0
1645456980000|2022-02-21 15:23:00|21158.13|21158.13|21158.15|21158.15|21158.47|21158.47|21158.1|21158.1|0
1645456990000|2022-02-21 15:23:10|21158.5|21158.5|21158.96|21158.96|21159.18|21159.18|21158.5|21158.5|0
1645457000000|2022-02-21 15:23:20|21158.85|21158.85|21158.87|21158.87|21158.91|21158.91|21158.85|21158.85|0
1645457010000|2022-02-21 15:23:30|21158.91|21158.91|21159.45|21159.45|21159.5|21159.5|21158.91|21158.91|0
1645457020000|2022-02-21 15:23:40|21159.51|21159.51|21159.48|21159.48|21159.63|21159.63|21159.39|21159.39|0
1645457030000|2022-02-21 15:23:50|21159.45|21159.45|21159.17|21159.17|21159.61|21159.61|21158.97|21158.97|0
1645457040000|2022-02-21 15:24:00|21159.22|21159.22|21158.43|21158.43|21159.22|21159.22|21158.37|21158.37|0
1645457050000|2022-02-21 15:24:10|21158.3|21158.3|21157.82|21157.82|21158.3|21158.3|21157.77|21157.77|0
1645457060000|2022-02-21 15:24:20|21157.68|21157.68|21156.91|21156.91|21157.75|21157.75|21156.91|21156.91|0
1645457070000|2022-02-21 15:24:30|21157.18|21157.18|21157.06|21157.06|21157.18|21157.18|21156.85|21156.85|0
1645457080000|2022-02-21 15:24:40|21157.13|21157.13|21156.88|21156.88|21157.13|21157.13|21156.81|21156.81|0
1645457090000|2022-02-21 15:24:50|21156.78|21156.78|21156.91|21156.91|21156.91|21156.91|21156.63|21156.63|0
1645457100000|2022-02-21 15:25:00|21156.86|21156.86|21156.56|21156.56|21156.86|21156.86|21156.31|21156.31|0
1645457110000|2022-02-21 15:25:10|21156.62|21156.62|21156.67|21156.67|21156.73|21156.73|21156.62|21156.62|0
1645457120000|2022-02-21 15:25:20|21156.71|21156.71|21156.46|21156.46|21156.71|21156.71|21156.46|21156.46|0
1645457130000|2022-02-21 15:25:30|21156.49|21156.49|21156.41|21156.41|21156.58|21156.58|21156.25|21156.25|0
1645457140000|2022-02-21 15:25:40|21156.52|21156.52|21156.99|21156.99|21156.99|21156.99|21156.48|21156.48|0
1645457150000|2022-02-21 15:25:50|21157.1|21157.1|21155.17|21155.17|21157.1|21157.1|21155.17|21155.17|0
1645457160000|2022-02-21 15:26:00|21155.09|21155.09|21150.12|21150.12|21155.09|21155.09|21150.12|21150.12|0
1645457170000|2022-02-21 15:26:10|21150.1|21150.1|21146.85|21146.85|21150.15|21150.15|21146.85|21146.85|0
1645457180000|2022-02-21 15:26:20|21146.77|21146.77|21146.72|21146.72|21147.02|21147.02|21146.63|21146.63|0
1645457190000|2022-02-21 15:26:30|21146.89|21146.89|21147.37|21147.37|21147.44|21147.44|21146.69|21146.69|0
1645457200000|2022-02-21 15:26:40|21147.31|21147.31|21146.82|21146.82|21147.31|21147.31|21146.82|21146.82|0
1645457210000|2022-02-21 15:26:50|21146.79|21146.79|21146.89|21146.89|21147.01|21147.01|21146.75|21146.75|0
1645457220000|2022-02-21 15:27:00|21146.95|21146.95|21145.74|21145.74|21146.95|21146.95|21145.74|21145.74|0
1645457230000|2022-02-21 15:27:10|21145.62|21145.62|21145.19|21145.19|21145.77|21145.77|21145.15|21145.15|0
1645457240000|2022-02-21 15:27:20|21145.16|21145.16|21144.66|21144.66|21145.23|21145.23|21144.66|21144.66|0
1645457250000|2022-02-21 15:27:30|21144.59|21144.59|21144.38|21144.38|21144.59|21144.59|21143.7|21143.7|0
1645457260000|2022-02-21 15:27:40|21144.25|21144.25|21145.2|21145.2|21145.28|21145.28|21144.06|21144.06|0
1645457270000|2022-02-21 15:27:50|21145.26|21145.26|21146.13|21146.13|21146.13|21146.13|21145.26|21145.26|0
1645457280000|2022-02-21 15:28:00|21146.11|21146.11|21148.4|21148.4|21148.4|21148.4|21146.11|21146.11|0
1645457290000|2022-02-21 15:28:10|21148.46|21148.46|21151.39|21151.39|21151.39|21151.39|21148.46|21148.46|0
1645457300000|2022-02-21 15:28:20|21151.52|21151.52|21152.01|21152.01|21152.01|21152.01|21151.46|21151.46|0
1645457310000|2022-02-21 15:28:30|21151.98|21151.98|21151.89|21151.89|21152|21152|21151.72|21151.72|0
1645457320000|2022-02-21 15:28:40|21151.96|21151.96|21151.85|21151.85|21152.03|21152.03|21151.83|21151.83|0
1645457330000|2022-02-21 15:28:50|21151.87|21151.87|21152.71|21152.71|21152.77|21152.77|21151.87|21151.87|0
1645457340000|2022-02-21 15:29:00|21152.58|21152.58|21152.28|21152.28|21152.58|21152.58|21151.82|21151.82|0
1645457350000|2022-02-21 15:29:10|21152.35|21152.35|21152.89|21152.89|21152.89|21152.89|21152.35|21152.35|0
1645457360000|2022-02-21 15:29:20|21152.97|21152.97|21153.03|21153.03|21153.42|21153.42|21152.48|21152.48|0
1645457370000|2022-02-21 15:29:30|21152.91|21152.91|21152.59|21152.59|21152.91|21152.91|21152.38|21152.38|0
1645457380000|2022-02-21 15:29:40|21152.57|21152.57|21152.22|21152.22|21152.57|21152.57|21152|21152|0
1645457390000|2022-02-21 15:29:50|21152.47|21152.47|21152.3|21152.3|21152.56|21152.56|21152.3|21152.3|0
1645457400000|2022-02-21 15:30:00|21152.46|21152.46|21152.8|21152.8|21152.86|21152.86|21152.28|21152.28|0
1645457410000|2022-02-21 15:30:10|21152.94|21152.94|21152.26|21152.26|21153.1|21153.1|21152.25|21152.25|0
1645457420000|2022-02-21 15:30:20|21152.13|21152.13|21152.01|21152.01|21152.29|21152.29|21151.89|21151.89|0
1645457430000|2022-02-21 15:30:30|21151.84|21151.84|21151.75|21151.75|21151.89|21151.89|21151.75|21151.75|0
1645457440000|2022-02-21 15:30:40|21151.84|21151.84|21152.19|21152.19|21152.33|21152.33|21151.84|21151.84|0
1645457450000|2022-02-21 15:30:50|21152.13|21152.13|21152.32|21152.32|21152.5|21152.5|21152.13|21152.13|0
1645457460000|2022-02-21 15:31:00|21152.47|21152.47|21152.99|21152.99|21152.99|21152.99|21152.47|21152.47|0
1645457470000|2022-02-21 15:31:10|21153.15|21153.15|21154.46|21154.46|21154.54|21154.54|21153.15|21153.15|0
1645457480000|2022-02-21 15:31:20|21154.33|21154.33|21154.13|21154.13|21154.45|21154.45|21154.05|21154.05|0
1645457490000|2022-02-21 15:31:30|21154.31|21154.31|21154|21154|21154.45|21154.45|21153.93|21153.93|0
1645457500000|2022-02-21 15:31:40|21153.9|21153.9|21154.02|21154.02|21154.02|21154.02|21153.82|21153.82|0
1645457510000|2022-02-21 15:31:50|21154.12|21154.12|21154.11|21154.11|21154.27|21154.27|21154|21154|0
1645457520000|2022-02-21 15:32:00|21154.07|21154.07|21154.53|21154.53|21154.66|21154.66|21153.99|21153.99|0
1645457530000|2022-02-21 15:32:10|21154.61|21154.61|21155.55|21155.55|21155.55|21155.55|21154.61|21154.61|0
1645457540000|2022-02-21 15:32:20|21155.87|21155.87|21157.07|21157.07|21157.07|21157.07|21155.57|21155.57|0
1645457550000|2022-02-21 15:32:30|21157.18|21157.18|21157.96|21157.96|21157.96|21157.96|21157.18|21157.18|0
1645457560000|2022-02-21 15:32:40|21158.11|21158.11|21158.92|21158.92|21158.92|21158.92|21158.11|21158.11|0
1645457570000|2022-02-21 15:32:50|21158.97|21158.97|21158.79|21158.79|21158.97|21158.97|21158.71|21158.71|0
1645457580000|2022-02-21 15:33:00|21158.84|21158.84|21158.65|21158.65|21159.5|21159.5|21158.65|21158.65|0
1645457590000|2022-02-21 15:33:10|21158.73|21158.73|21158.62|21158.62|21158.8|21158.8|21158.62|21158.62|0
1645457600000|2022-02-21 15:33:20|21158.69|21158.69|21158.98|21158.98|21158.98|21158.98|21158.56|21158.56|0
1645457610000|2022-02-21 15:33:30|21159.07|21159.07|21159.01|21159.01|21159.13|21159.13|21159.01|21159.01|0
1645457620000|2022-02-21 15:33:40|21158.87|21158.87|21159.28|21159.28|21159.28|21159.28|21158.66|21158.66|0
1645457630000|2022-02-21 15:33:50|21159.37|21159.37|21159.74|21159.74|21159.74|21159.74|21159.23|21159.23|0
1645457640000|2022-02-21 15:34:00|21159.82|21159.82|21160.15|21160.15|21160.2|21160.2|21159.81|21159.81|0
1645457650000|2022-02-21 15:34:10|21160.14|21160.14|21160.32|21160.32|21160.32|21160.32|21160.14|21160.14|0
1645457660000|2022-02-21 15:34:20|21160.36|21160.36|21160.52|21160.52|21160.58|21160.58|21160.36|21160.36|0
1645457670000|2022-02-21 15:34:30|21160.5|21160.5|21159.46|21159.46|21160.58|21160.58|21159.46|21159.46|0
1645457680000|2022-02-21 15:34:40|21159.39|21159.39|21159.47|21159.47|21159.54|21159.54|21159.39|21159.39|0
1645457690000|2022-02-21 15:34:50|21159.35|21159.35|21159.42|21159.42|21159.67|21159.67|21159.35|21159.35|0
1645457700000|2022-02-21 15:35:00|21159.38|21159.38|21159.12|21159.12|21159.49|21159.49|21159.12|21159.12|0
1645457710000|2022-02-21 15:35:10|21159.23|21159.23|21159.62|21159.62|21159.62|21159.62|21159.23|21159.23|0
1645457720000|2022-02-21 15:35:20|21159.74|21159.74|21159.41|21159.41|21159.86|21159.86|21159.41|21159.41|0
1645457730000|2022-02-21 15:35:30|21159.46|21159.46|21159.37|21159.37|21159.64|21159.64|21159.3|21159.3|0
1645457740000|2022-02-21 15:35:40|21159.43|21159.43|21158.98|21158.98|21159.43|21159.43|21158.66|21158.66|0
1645457750000|2022-02-21 15:35:50|21159.03|21159.03|21159.06|21159.06|21159.14|21159.14|21158.54|21158.54|0
1645457760000|2022-02-21 15:36:00|21159|21159|21158.8|21158.8|21159.29|21159.29|21158.78|21158.78|0
1645457770000|2022-02-21 15:36:10|21158.67|21158.67|21158.38|21158.38|21158.67|21158.67|21157.97|21157.97|0
1645457780000|2022-02-21 15:36:20|21158.62|21158.62|21157.49|21157.49|21158.69|21158.69|21157.49|21157.49|0
1645457790000|2022-02-21 15:36:30|21157.62|21157.62|21157.3|21157.3|21157.71|21157.71|21157.3|21157.3|0
1645457800000|2022-02-21 15:36:40|21156.81|21156.81|21157.14|21157.14|21157.14|21157.14|21156.81|21156.81|0
1645457810000|2022-02-21 15:36:50|21157.07|21157.07|21156.24|21156.24|21157.07|21157.07|21156.24|21156.24|0
1645457820000|2022-02-21 15:37:00|21156.21|21156.21|21155.92|21155.92|21156.36|21156.36|21155.86|21155.86|0
1645457830000|2022-02-21 15:37:10|21155.86|21155.86|21155.77|21155.77|21156.12|21156.12|21155.72|21155.72|0
1645457840000|2022-02-21 15:37:20|21155.66|21155.66|21155.48|21155.48|21155.8|21155.8|21155.43|21155.43|0
1645457850000|2022-02-21 15:37:30|21155.28|21155.28|21155.52|21155.52|21155.62|21155.62|21155.28|21155.28|0
1645457860000|2022-02-21 15:37:40|21155.66|21155.66|21155.87|21155.87|21155.87|21155.87|21155.66|21155.66|0
1645457870000|2022-02-21 15:37:50|21155.93|21155.93|21155.25|21155.25|21155.93|21155.93|21155.22|21155.22|0
1645457880000|2022-02-21 15:38:00|21155|21155|21155|21155|21155.19|21155.19|21154.93|21154.93|0
1645457890000|2022-02-21 15:38:10|21155.08|21155.08|21155.58|21155.58|21155.65|21155.65|21155.08|21155.08|0
1645457900000|2022-02-21 15:38:20|21156.01|21156.01|21155.87|21155.87|21156.01|21156.01|21155.82|21155.82|0
1645457910000|2022-02-21 15:38:30|21155.9|21155.9|21156.4|21156.4|21156.45|21156.45|21155.9|21155.9|0
1645457920000|2022-02-21 15:38:40|21156.46|21156.46|21157.22|21157.22|21157.22|21157.22|21156.39|21156.39|0
1645457930000|2022-02-21 15:38:50|21157.28|21157.28|21157.72|21157.72|21157.77|21157.77|21157.28|21157.28|0
1645457940000|2022-02-21 15:39:00|21157.69|21157.69|21157.38|21157.38|21157.95|21157.95|21157.38|21157.38|0
1645457950000|2022-02-21 15:39:10|21157.2|21157.2|21157.12|21157.12|21157.31|21157.31|21157.06|21157.06|0
1645457960000|2022-02-21 15:39:20|21157.05|21157.05|21157.29|21157.29|21157.29|21157.29|21156.92|21156.92|0
1645457970000|2022-02-21 15:39:30|21157.22|21157.22|21158.13|21158.13|21158.13|21158.13|21157.22|21157.22|0
1645457980000|2022-02-21 15:39:40|21158.55|21158.55|21159.92|21159.92|21159.92|21159.92|21158.55|21158.55|0
1645457990000|2022-02-21 15:39:50|21159.9|21159.9|21160.59|21160.59|21160.59|21160.59|21159.9|21159.9|0
1645458000000|2022-02-21 15:40:00|21160.56|21160.56|21161.59|21161.59|21161.79|21161.79|21160.56|21160.56|0
1645458010000|2022-02-21 15:40:10|21161.64|21161.64|21162.21|21162.21|21162.21|21162.21|21161.64|21161.64|0
1645458020000|2022-02-21 15:40:20|21162.28|21162.28|21162.67|21162.67|21162.74|21162.74|21162.24|21162.24|0
1645458030000|2022-02-21 15:40:30|21162.79|21162.79|21162.38|21162.38|21162.79|21162.79|21162.38|21162.38|0
1645458040000|2022-02-21 15:40:40|21162.31|21162.31|21162.95|21162.95|21162.95|21162.95|21162.31|21162.31|0
1645458050000|2022-02-21 15:40:50|21162.97|21162.97|21163.35|21163.35|21163.35|21163.35|21162.97|21162.97|0
1645458060000|2022-02-21 15:41:00|21163.46|21163.46|21164.16|21164.16|21164.16|21164.16|21163.41|21163.41|0
1645458070000|2022-02-21 15:41:10|21164.2|21164.2|21164.32|21164.32|21164.32|21164.32|21164.1|21164.1|0
1645458080000|2022-02-21 15:41:20|21164.39|21164.39|21164.9|21164.9|21164.9|21164.9|21164.39|21164.39|0
1645458090000|2022-02-21 15:41:30|21164.94|21164.94|21164.66|21164.66|21164.95|21164.95|21164.66|21164.66|0
1645458100000|2022-02-21 15:41:40|21164.69|21164.69|21164.66|21164.66|21164.81|21164.81|21164.61|21164.61|0
1645458110000|2022-02-21 15:41:50|21164.71|21164.71|21165.6|21165.6|21165.66|21165.66|21164.71|21164.71|0
1645458120000|2022-02-21 15:42:00|21165.74|21165.74|21165.64|21165.64|21165.77|21165.77|21165.64|21165.64|0
1645458130000|2022-02-21 15:42:10|21165.52|21165.52|21165.72|21165.72|21165.72|21165.72|21165.4|21165.4|0
1645458140000|2022-02-21 15:42:20|21165.85|21165.85|21166.22|21166.22|21166.22|21166.22|21165.85|21165.85|0
1645458150000|2022-02-21 15:42:30|21166.31|21166.31|21166.13|21166.13|21166.31|21166.31|21166.03|21166.03|0
1645458160000|2022-02-21 15:42:40|21165.88|21165.88|21165.89|21165.89|21166.17|21166.17|21165.88|21165.88|0
1645458170000|2022-02-21 15:42:50|21165.97|21165.97|21166.37|21166.37|21166.37|21166.37|21165.72|21165.72|0
1645458180000|2022-02-21 15:43:00|21166.45|21166.45|21166.98|21166.98|21167.15|21167.15|21166.45|21166.45|0
1645458190000|2022-02-21 15:43:10|21166.92|21166.92|21167.3|21167.3|21167.3|21167.3|21166.92|21166.92|0
1645458200000|2022-02-21 15:43:20|21167.38|21167.38|21167.22|21167.22|21167.69|21167.69|21167.22|21167.22|0
1645458210000|2022-02-21 15:43:30|21167.3|21167.3|21167.28|21167.28|21167.34|21167.34|21167.28|21167.28|0
1645458220000|2022-02-21 15:43:40|21167.23|21167.23|21167.58|21167.58|21167.68|21167.68|21167.23|21167.23|0
1645458230000|2022-02-21 15:43:50|21167.64|21167.64|21168.13|21168.13|21168.13|21168.13|21167.64|21167.64|0
1645458240000|2022-02-21 15:44:00|21167.94|21167.94|21166.9|21166.9|21167.94|21167.94|21166.78|21166.78|0
1645458250000|2022-02-21 15:44:10|21166.84|21166.84|21167.1|21167.1|21167.19|21167.19|21166.84|21166.84|0
1645458260000|2022-02-21 15:44:20|21167.17|21167.17|21167.51|21167.51|21167.51|21167.51|21167.17|21167.17|0
1645458270000|2022-02-21 15:44:30|21167.4|21167.4|21167.86|21167.86|21168.02|21168.02|21167.4|21167.4|0
1645458280000|2022-02-21 15:44:40|21167.93|21167.93|21168.13|21168.13|21168.27|21168.27|21167.93|21167.93|0
1645458290000|2022-02-21 15:44:50|21168.15|21168.15|21168.16|21168.16|21168.23|21168.23|21167.71|21167.71|0
1645458300000|2022-02-21 15:45:00|21168.21|21168.21|21168.05|21168.05|21168.26|21168.26|21168.05|21168.05|0
1645458310000|2022-02-21 15:45:10|21167.93|21167.93|21167.83|21167.83|21167.93|21167.93|21167.71|21167.71|0
1645458320000|2022-02-21 15:45:20|21167.77|21167.77|21167.11|21167.11|21167.78|21167.78|21166.95|21166.95|0
1645458330000|2022-02-21 15:45:30|21167.05|21167.05|21166.6|21166.6|21167.13|21167.13|21166.6|21166.6|0
1645458340000|2022-02-21 15:45:40|21166.67|21166.67|21165.65|21165.65|21166.97|21166.97|21165.59|21165.59|0
1645458350000|2022-02-21 15:45:50|21165.59|21165.59|21164.07|21164.07|21165.59|21165.59|21164.07|21164.07|0
1645458360000|2022-02-21 15:46:00|21164|21164|21162.35|21162.35|21164.16|21164.16|21162.32|21162.32|0
1645458370000|2022-02-21 15:46:10|21162.29|21162.29|21160.47|21160.47|21162.29|21162.29|21160.47|21160.47|0
1645458380000|2022-02-21 15:46:20|21160.3|21160.3|21159.51|21159.51|21160.34|21160.34|21159.51|21159.51|0
1645458390000|2022-02-21 15:46:30|21159.59|21159.59|21159.07|21159.07|21159.59|21159.59|21159.07|21159.07|0
1645458400000|2022-02-21 15:46:40|21158.89|21158.89|21158.57|21158.57|21159.07|21159.07|21158.57|21158.57|0
1645458410000|2022-02-21 15:46:50|21158.5|21158.5|21156.67|21156.67|21158.64|21158.64|21156.67|21156.67|0
1645458420000|2022-02-21 15:47:00|21156.54|21156.54|21155.8|21155.8|21156.54|21156.54|21155.69|21155.69|0
1645458430000|2022-02-21 15:47:10|21155.74|21155.74|21155.35|21155.35|21155.77|21155.77|21155.35|21155.35|0
1645458440000|2022-02-21 15:47:20|21155.32|21155.32|21154.99|21154.99|21155.41|21155.41|21154.99|21154.99|0
1645458450000|2022-02-21 15:47:30|21154.75|21154.75|21154.69|21154.69|21154.82|21154.82|21154.67|21154.67|0
1645458460000|2022-02-21 15:47:40|21154.48|21154.48|21154.41|21154.41|21154.88|21154.88|21154.29|21154.29|0
1645458470000|2022-02-21 15:47:50|21154.35|21154.35|21155.35|21155.35|21155.35|21155.35|21154.35|21154.35|0
1645458480000|2022-02-21 15:48:00|21155.36|21155.36|21155.68|21155.68|21155.75|21155.75|21154.98|21154.98|0
1645458490000|2022-02-21 15:48:10|21155.59|21155.59|21155.32|21155.32|21155.64|21155.64|21155.32|21155.32|0
1645458500000|2022-02-21 15:48:20|21155.21|21155.21|21154.53|21154.53|21155.47|21155.47|21154.53|21154.53|0
1645458510000|2022-02-21 15:48:30|21154.5|21154.5|21151.97|21151.97|21154.5|21154.5|21151.97|21151.97|0
1645458520000|2022-02-21 15:48:40|21151.87|21151.87|21149.2|21149.2|21151.87|21151.87|21149.2|21149.2|0
1645458530000|2022-02-21 15:48:50|21149.19|21149.19|21143.68|21143.68|21149.19|21149.19|21143.68|21143.68|0
1645458540000|2022-02-21 15:49:00|21143.61|21143.61|21139.73|21139.73|21143.61|21143.61|21139.71|21139.71|0
1645458550000|2022-02-21 15:49:10|21139.66|21139.66|21136.18|21136.18|21139.66|21139.66|21136.18|21136.18|0
1645458560000|2022-02-21 15:49:20|21135.84|21135.84|21134.16|21134.16|21135.84|21135.84|21134.16|21134.16|0
1645458570000|2022-02-21 15:49:30|21134.02|21134.02|21130.73|21130.73|21134.02|21134.02|21130.73|21130.73|0
1645458580000|2022-02-21 15:49:40|21129.81|21129.81|21125.78|21125.78|21129.81|21129.81|21125.78|21125.78|0
1645458590000|2022-02-21 15:49:50|21125.62|21125.62|21124.62|21124.62|21125.62|21125.62|21124.62|21124.62|0
1645458600000|2022-02-21 15:50:00|21124.36|21124.36|21119.9|21119.9|21124.38|21124.38|21119.9|21119.9|0
1645458610000|2022-02-21 15:50:10|21119.81|21119.81|21118.35|21118.35|21119.85|21119.85|21117.98|21117.98|0
1645458620000|2022-02-21 15:50:20|21118.49|21118.49|21117.94|21117.94|21118.63|21118.63|21117.9|21117.9|0
1645458630000|2022-02-21 15:50:30|21117.97|21117.97|21117.45|21117.45|21117.97|21117.97|21117.32|21117.32|0
1645458640000|2022-02-21 15:50:40|21117.34|21117.34|21116.65|21116.65|21117.34|21117.34|21116.65|21116.65|0
1645458650000|2022-02-21 15:50:50|21116.53|21116.53|21115.27|21115.27|21116.53|21116.53|21115.27|21115.27|0
1645458660000|2022-02-21 15:51:00|21115.25|21115.25|21113.62|21113.62|21115.25|21115.25|21113.41|21113.41|0
1645458670000|2022-02-21 15:51:10|21113.57|21113.57|21112.12|21112.12|21113.57|21113.57|21112.12|21112.12|0
1645458680000|2022-02-21 15:51:20|21112.09|21112.09|21111.68|21111.68|21112.09|21112.09|21111.68|21111.68|0
1645458690000|2022-02-21 15:51:30|21111.71|21111.71|21109.74|21109.74|21111.71|21111.71|21109.74|21109.74|0
1645458700000|2022-02-21 15:51:40|21109.78|21109.78|21109.27|21109.27|21109.78|21109.78|21108.82|21108.82|0
1645458710000|2022-02-21 15:51:50|21109.29|21109.29|21108.94|21108.94|21109.63|21109.63|21108.94|21108.94|0
1645458720000|2022-02-21 15:52:00|21108.72|21108.72|21108.22|21108.22|21108.72|21108.72|21108.12|21108.12|0
1645458730000|2022-02-21 15:52:10|21108.27|21108.27|21107.9|21107.9|21108.32|21108.32|21107.59|21107.59|0
1645458740000|2022-02-21 15:52:20|21107.48|21107.48|21107.64|21107.64|21107.88|21107.88|21107.48|21107.48|0
1645458750000|2022-02-21 15:52:30|21107.71|21107.71|21107.92|21107.92|21107.96|21107.96|21107.47|21107.47|0
1645458760000|2022-02-21 15:52:40|21107.85|21107.85|21107.43|21107.43|21107.88|21107.88|21107.28|21107.28|0
1645458770000|2022-02-21 15:52:50|21107.32|21107.32|21107.42|21107.42|21107.54|21107.54|21106.98|21106.98|0
1645458780000|2022-02-21 15:53:00|21107.31|21107.31|21107.9|21107.9|21107.9|21107.9|21107|21107|0
1645458790000|2022-02-21 15:53:10|21107.81|21107.81|21107.99|21107.99|21108.05|21108.05|21107.81|21107.81|0
1645458800000|2022-02-21 15:53:20|21107.94|21107.94|21109.44|21109.44|21109.54|21109.54|21107.94|21107.94|0
1645458810000|2022-02-21 15:53:30|21109.64|21109.64|21111.54|21111.54|21111.6|21111.6|21109.64|21109.64|0
1645458820000|2022-02-21 15:53:40|21111.68|21111.68|21111.44|21111.44|21111.93|21111.93|21111.3|21111.3|0
1645458830000|2022-02-21 15:53:50|21111.56|21111.56|21114.78|21114.78|21114.78|21114.78|21111.56|21111.56|0
1645458840000|2022-02-21 15:54:00|21114.83|21114.83|21115.82|21115.82|21115.93|21115.93|21114.78|21114.78|0
1645458850000|2022-02-21 15:54:10|21115.87|21115.87|21115.98|21115.98|21115.98|21115.98|21115.63|21115.63|0
1645458860000|2022-02-21 15:54:20|21115.87|21115.87|21116.33|21116.33|21116.33|21116.33|21115.83|21115.83|0
1645458870000|2022-02-21 15:54:30|21116.3|21116.3|21116.63|21116.63|21116.7|21116.7|21116.3|21116.3|0
1645458880000|2022-02-21 15:54:40|21116.5|21116.5|21116.44|21116.44|21116.54|21116.54|21116.44|21116.44|0
1645458890000|2022-02-21 15:54:50|21116.51|21116.51|21116.43|21116.43|21116.53|21116.53|21116.38|21116.38|0
1645458900000|2022-02-21 15:55:00|21116.31|21116.31|21116.48|21116.48|21116.48|21116.48|21116.07|21116.07|0
1645458910000|2022-02-21 15:55:10|21116.57|21116.57|21116.49|21116.49|21116.57|21116.57|21116.49|21116.49|0
1645458920000|2022-02-21 15:55:20|21116.56|21116.56|21116.77|21116.77|21116.77|21116.77|21116.56|21116.56|0
1645458930000|2022-02-21 15:55:30|21116.86|21116.86|21116.71|21116.71|21116.86|21116.86|21116.65|21116.65|0
1645458940000|2022-02-21 15:55:40|21116.77|21116.77|21117.07|21117.07|21117.12|21117.12|21116.69|21116.69|0
1645458950000|2022-02-21 15:55:50|21116.82|21116.82|21115.53|21115.53|21116.82|21116.82|21115.51|21115.51|0
1645458960000|2022-02-21 15:56:00|21115.49|21115.49|21116.14|21116.14|21116.14|21116.14|21115.39|21115.39|0
1645458970000|2022-02-21 15:56:10|21115.94|21115.94|21116.59|21116.59|21117.07|21117.07|21115.9|21115.9|0
1645458980000|2022-02-21 15:56:20|21116.52|21116.52|21116.71|21116.71|21116.71|21116.71|21116.42|21116.42|0
1645458990000|2022-02-21 15:56:30|21116.88|21116.88|21116.81|21116.81|21116.9|21116.9|21116.81|21116.81|0
1645459000000|2022-02-21 15:56:40|21116.76|21116.76|21116.76|21116.76|21116.81|21116.81|21116.62|21116.62|0
1645459010000|2022-02-21 15:56:50|21116.87|21116.87|21116.86|21116.86|21116.87|21116.87|21116.79|21116.79|0
1645459020000|2022-02-21 15:57:00|21116.95|21116.95|21117.32|21117.32|21117.32|21117.32|21116.93|21116.93|0
1645459030000|2022-02-21 15:57:10|21117.37|21117.37|21118.36|21118.36|21118.36|21118.36|21117.26|21117.26|0
1645459040000|2022-02-21 15:57:20|21118.4|21118.4|21118.16|21118.16|21118.4|21118.4|21118.09|21118.09|0
1645459050000|2022-02-21 15:57:30|21118.24|21118.24|21118.41|21118.41|21118.41|21118.41|21118.24|21118.24|0
1645459060000|2022-02-21 15:57:40|21118.27|21118.27|21117.95|21117.95|21118.32|21118.32|21117.95|21117.95|0
1645459070000|2022-02-21 15:57:50|21118.01|21118.01|21118.98|21118.98|21118.98|21118.98|21117.95|21117.95|0
1645459080000|2022-02-21 15:58:00|21119.05|21119.05|21119.13|21119.13|21119.24|21119.24|21118.96|21118.96|0
1645459090000|2022-02-21 15:58:10|21118.9|21118.9|21118.89|21118.89|21118.92|21118.92|21118.71|21118.71|0
1645459100000|2022-02-21 15:58:20|21118.72|21118.72|21119.38|21119.38|21119.38|21119.38|21118.72|21118.72|0
1645459110000|2022-02-21 15:58:30|21119.43|21119.43|21119.16|21119.16|21119.43|21119.43|21119.16|21119.16|0
1645459120000|2022-02-21 15:58:40|21119.11|21119.11|21119.15|21119.15|21119.15|21119.15|21118.97|21118.97|0
1645459130000|2022-02-21 15:58:50|21119.08|21119.08|21118.87|21118.87|21119.26|21119.26|21118.87|21118.87|0
1645459140000|2022-02-21 15:59:00|21118.83|21118.83|21118.51|21118.51|21118.93|21118.93|21118.48|21118.48|0
1645459150000|2022-02-21 15:59:10|21118.63|21118.63|21118.78|21118.78|21118.83|21118.83|21118.63|21118.63|0
1645459160000|2022-02-21 15:59:20|21118.71|21118.71|21118.92|21118.92|21118.92|21118.92|21118.6|21118.6|0
1645459170000|2022-02-21 15:59:30|21118.9|21118.9|21118.4|21118.4|21118.92|21118.92|21118.4|21118.4|0
1645459180000|2022-02-21 15:59:40|21118.47|21118.47|21118.43|21118.43|21118.54|21118.54|21118.4|21118.4|0
1645459190000|2022-02-21 15:59:50|21118.35|21118.35|21119.03|21119.03|21119.38|21119.38|21118.35|21118.35|0
1645459200000|2022-02-21 16:00:00|21118.97|21118.97|21118.79|21118.79|21119.2|21119.2|21118.66|21118.66|0
1645459210000|2022-02-21 16:00:10|21118.81|21118.81|21119.03|21119.03|21119.03|21119.03|21118.24|21118.24|0
1645459220000|2022-02-21 16:00:20|21118.8|21118.8|21119.05|21119.05|21119.13|21119.13|21118.8|21118.8|0
1645459230000|2022-02-21 16:00:30|21119.02|21119.02|21119.34|21119.34|21119.61|21119.61|21119.02|21119.02|0
1645459240000|2022-02-21 16:00:40|21119.25|21119.25|21119.86|21119.86|21119.92|21119.92|21119.25|21119.25|0
1645459250000|2022-02-21 16:00:50|21119.93|21119.93|21119.82|21119.82|21119.93|21119.93|21119.59|21119.59|0
1645459260000|2022-02-21 16:01:00|21120.51|21120.51|21118.49|21118.49|21120.51|21120.51|21118.49|21118.49|0
1645459270000|2022-02-21 16:01:10|21118.54|21118.54|21118.35|21118.35|21118.54|21118.54|21118.14|21118.14|0
1645459280000|2022-02-21 16:01:20|21118.33|21118.33|21117.77|21117.77|21118.42|21118.42|21117.77|21117.77|0
1645459290000|2022-02-21 16:01:30|21117.71|21117.71|21118.03|21118.03|21118.03|21118.03|21117.71|21117.71|0
1645459300000|2022-02-21 16:01:40|21117.72|21117.72|21117.95|21117.95|21117.96|21117.96|21117.66|21117.66|0
1645459310000|2022-02-21 16:01:50|21118.01|21118.01|21117.71|21117.71|21118.01|21118.01|21117.71|21117.71|0
1645459320000|2022-02-21 16:02:00|21117.8|21117.8|21117.38|21117.38|21117.8|21117.8|21117.1|21117.1|0
1645459330000|2022-02-21 16:02:10|21117.48|21117.48|21117.89|21117.89|21117.89|21117.89|21117.35|21117.35|0
1645459340000|2022-02-21 16:02:20|21117.93|21117.93|21117.78|21117.78|21117.99|21117.99|21117.65|21117.65|0
1645459350000|2022-02-21 16:02:30|21117.83|21117.83|21118.1|21118.1|21118.1|21118.1|21117.78|21117.78|0
1645459360000|2022-02-21 16:02:40|21118.15|21118.15|21118.63|21118.63|21118.69|21118.69|21118.15|21118.15|0
1645459370000|2022-02-21 16:02:50|21118.55|21118.55|21118.77|21118.77|21118.77|21118.77|21118.55|21118.55|0
1645459380000|2022-02-21 16:03:00|21118.92|21118.92|21118.59|21118.59|21118.94|21118.94|21118.59|21118.59|0
1645459390000|2022-02-21 16:03:10|21118.66|21118.66|21118.35|21118.35|21118.66|21118.66|21118.34|21118.34|0
1645459400000|2022-02-21 16:03:20|21118.42|21118.42|21118.61|21118.61|21118.61|21118.61|21118.41|21118.41|0
1645459410000|2022-02-21 16:03:30|21118.64|21118.64|21118.24|21118.24|21118.81|21118.81|21118.14|21118.14|0
1645459420000|2022-02-21 16:03:40|21118.18|21118.18|21117.98|21117.98|21118.21|21118.21|21117.98|21117.98|0
1645459430000|2022-02-21 16:03:50|21117.73|21117.73|21117.72|21117.72|21117.82|21117.82|21117.61|21117.61|0
1645459440000|2022-02-21 16:04:00|21117.67|21117.67|21116.85|21116.85|21117.67|21117.67|21116.67|21116.67|0
1645459450000|2022-02-21 16:04:10|21116.91|21116.91|21117.34|21117.34|21117.34|21117.34|21116.91|21116.91|0
1645459460000|2022-02-21 16:04:20|21117.22|21117.22|21116.63|21116.63|21117.22|21117.22|21116.63|21116.63|0
1645459470000|2022-02-21 16:04:30|21116.71|21116.71|21116.74|21116.74|21116.74|21116.74|21116.5|21116.5|0
1645459480000|2022-02-21 16:04:40|21116.81|21116.81|21116.39|21116.39|21116.87|21116.87|21116.39|21116.39|0
1645459490000|2022-02-21 16:04:50|21116.46|21116.46|21116.79|21116.79|21116.86|21116.86|21116.39|21116.39|0
1645459500000|2022-02-21 16:05:00|21116.9|21116.9|21117.41|21117.41|21117.42|21117.42|21116.7|21116.7|0
1645459510000|2022-02-21 16:05:10|21117.48|21117.48|21117.61|21117.61|21117.61|21117.61|21117.2|21117.2|0
1645459520000|2022-02-21 16:05:20|21117.47|21117.47|21117.3|21117.3|21117.47|21117.47|21117.07|21117.07|0
1645459530000|2022-02-21 16:05:30|21117.29|21117.29|21117.6|21117.6|21117.6|21117.6|21117.25|21117.25|0
1645459540000|2022-02-21 16:05:40|21117.47|21117.47|21117.37|21117.37|21117.58|21117.58|21117.37|21117.37|0
1645459550000|2022-02-21 16:05:50|21117.29|21117.29|21116.73|21116.73|21117.34|21117.34|21116.71|21116.71|0
1645459560000|2022-02-21 16:06:00|21116.6|21116.6|21116.92|21116.92|21116.92|21116.92|21116.57|21116.57|0
1645459570000|2022-02-21 16:06:10|21116.96|21116.96|21117.17|21117.17|21117.18|21117.18|21116.96|21116.96|0
1645459580000|2022-02-21 16:06:20|21117.07|21117.07|21117.04|21117.04|21117.25|21117.25|21116.97|21116.97|0
1645459590000|2022-02-21 16:06:30|21117.09|21117.09|21117.39|21117.39|21117.39|21117.39|21116.83|21116.83|0
1645459600000|2022-02-21 16:06:40|21117.33|21117.33|21118.45|21118.45|21118.57|21118.57|21117.24|21117.24|0
1645459610000|2022-02-21 16:06:50|21118.42|21118.42|21118.93|21118.93|21118.93|21118.93|21118.35|21118.35|0
1645459620000|2022-02-21 16:07:00|21118.77|21118.77|21118.82|21118.82|21118.83|21118.83|21118.66|21118.66|0
1645459630000|2022-02-21 16:07:10|21118.75|21118.75|21119.02|21119.02|21119.02|21119.02|21118.31|21118.31|0
1645459640000|2022-02-21 16:07:20|21118.98|21118.98|21118.98|21118.98|21119.22|21119.22|21118.94|21118.94|0
1645459650000|2022-02-21 16:07:30|21119.04|21119.04|21119.14|21119.14|21119.14|21119.14|21118.85|21118.85|0
1645459660000|2022-02-21 16:07:40|21119.07|21119.07|21119.24|21119.24|21119.37|21119.37|21119|21119|0
1645459670000|2022-02-21 16:07:50|21119.2|21119.2|21119.17|21119.17|21119.32|21119.32|21119.16|21119.16|0
1645459680000|2022-02-21 16:08:00|21119.2|21119.2|21119.01|21119.01|21119.26|21119.26|21118.67|21118.67|0
1645459690000|2022-02-21 16:08:10|21119.07|21119.07|21119.4|21119.4|21119.56|21119.56|21119.07|21119.07|0
1645459700000|2022-02-21 16:08:20|21119.5|21119.5|21119.5|21119.5|21119.51|21119.51|21119.25|21119.25|0
1645459710000|2022-02-21 16:08:30|21119.57|21119.57|21119.67|21119.67|21119.67|21119.67|21119.3|21119.3|0
1645459720000|2022-02-21 16:08:40|21119.57|21119.57|21119.07|21119.07|21119.58|21119.58|21118.95|21118.95|0
1645459730000|2022-02-21 16:08:50|21119.24|21119.24|21119|21119|21119.49|21119.49|21119|21119|0
1645459740000|2022-02-21 16:09:00|21118.93|21118.93|21118.63|21118.63|21119.06|21119.06|21118.28|21118.28|0
1645459750000|2022-02-21 16:09:10|21118.59|21118.59|21118.62|21118.62|21118.99|21118.99|21118.59|21118.59|0
1645459760000|2022-02-21 16:09:20|21118.67|21118.67|21118.66|21118.66|21118.72|21118.72|21118.53|21118.53|0
1645459770000|2022-02-21 16:09:30|21118.82|21118.82|21117.61|21117.61|21118.82|21118.82|21117.52|21117.52|0
1645459780000|2022-02-21 16:09:40|21117.55|21117.55|21118.21|21118.21|21118.21|21118.21|21117.49|21117.49|0
1645459790000|2022-02-21 16:09:50|21118.27|21118.27|21118.27|21118.27|21118.53|21118.53|21118.23|21118.23|0
1645459800000|2022-02-21 16:10:00|21118.21|21118.21|21118.58|21118.58|21118.58|21118.58|21118.21|21118.21|0
1645459810000|2022-02-21 16:10:10|21118.51|21118.51|21118.27|21118.27|21118.54|21118.54|21118.27|21118.27|0
1645459820000|2022-02-21 16:10:20|21118.17|21118.17|21117.81|21117.81|21118.23|21118.23|21117.81|21117.81|0
1645459830000|2022-02-21 16:10:30|21117.87|21117.87|21117.96|21117.96|21117.96|21117.96|21117.84|21117.84|0
1645459840000|2022-02-21 16:10:40|21117.89|21117.89|21118.04|21118.04|21118.07|21118.07|21117.28|21117.28|0
1645459850000|2022-02-21 16:10:50|21117.92|21117.92|21117.69|21117.69|21118.1|21118.1|21117.55|21117.55|0
1645459860000|2022-02-21 16:11:00|21117.58|21117.58|21116.38|21116.38|21117.58|21117.58|21116.25|21116.25|0
1645459870000|2022-02-21 16:11:10|21116.46|21116.46|21116.61|21116.61|21116.79|21116.79|21116.3|21116.3|0
1645459880000|2022-02-21 16:11:20|21116.74|21116.74|21116.86|21116.86|21116.86|21116.86|21116.55|21116.55|0
1645459890000|2022-02-21 16:11:30|21116.92|21116.92|21116.75|21116.75|21116.92|21116.92|21116.75|21116.75|0
1645459900000|2022-02-21 16:11:40|21116.73|21116.73|21117.16|21117.16|21117.21|21117.21|21116.28|21116.28|0
1645459910000|2022-02-21 16:11:50|21117.09|21117.09|21118.33|21118.33|21119.14|21119.14|21117.06|21117.06|0
1645459920000|2022-02-21 16:12:00|21118.18|21118.18|21118.03|21118.03|21118.51|21118.51|21118.03|21118.03|0
1645459930000|2022-02-21 16:12:10|21118.08|21118.08|21118.26|21118.26|21118.42|21118.42|21118.08|21118.08|0
1645459940000|2022-02-21 16:12:20|21118.29|21118.29|21118.64|21118.64|21118.71|21118.71|21118.29|21118.29|0
1645459950000|2022-02-21 16:12:30|21118.91|21118.91|21119.05|21119.05|21119.1|21119.1|21118.75|21118.75|0
1645459960000|2022-02-21 16:12:40|21119.12|21119.12|21118.89|21118.89|21119.12|21119.12|21118.61|21118.61|0
1645459970000|2022-02-21 16:12:50|21118.83|21118.83|21118.64|21118.64|21119.02|21119.02|21118.5|21118.5|0
1645459980000|2022-02-21 16:13:00|21118.6|21118.6|21119.02|21119.02|21119.02|21119.02|21118.48|21118.48|0
1645459990000|2022-02-21 16:13:10|21119.08|21119.08|21119.12|21119.12|21119.35|21119.35|21119.04|21119.04|0
1645460000000|2022-02-21 16:13:20|21119.05|21119.05|21119.22|21119.22|21119.32|21119.32|21118.95|21118.95|0
1645460010000|2022-02-21 16:13:30|21119.48|21119.48|21119.37|21119.37|21119.48|21119.48|21118.96|21118.96|0
1645460020000|2022-02-21 16:13:40|21119.3|21119.3|21119.61|21119.61|21119.61|21119.61|21119.3|21119.3|0
1645460030000|2022-02-21 16:13:50|21119.72|21119.72|21119.55|21119.55|21119.72|21119.72|21119.45|21119.45|0
1645460040000|2022-02-21 16:14:00|21119.45|21119.45|21119.57|21119.57|21119.86|21119.86|21119.26|21119.26|0
1645460050000|2022-02-21 16:14:10|21119.47|21119.47|21119.56|21119.56|21119.62|21119.62|21119.27|21119.27|0
1645460060000|2022-02-21 16:14:20|21119.48|21119.48|21119.88|21119.88|21119.88|21119.88|21119.48|21119.48|0
1645460070000|2022-02-21 16:14:30|21119.95|21119.95|21120.76|21120.76|21120.79|21120.79|21119.95|21119.95|0
1645460080000|2022-02-21 16:14:40|21120.84|21120.84|21121.28|21121.28|21121.28|21121.28|21120.65|21120.65|0
1645460090000|2022-02-21 16:14:50|21121.34|21121.34|21121.39|21121.39|21121.47|21121.47|21121.24|21121.24|0
1645460100000|2022-02-21 16:15:00|21121.32|21121.32|21122.34|21122.34|21122.46|21122.46|21121.32|21121.32|0
1645460110000|2022-02-21 16:15:10|21122.29|21122.29|21122.18|21122.18|21122.4|21122.4|21122.18|21122.18|0
1645460120000|2022-02-21 16:15:20|21122.15|21122.15|21122.46|21122.46|21122.51|21122.51|21121.94|21121.94|0
1645460130000|2022-02-21 16:15:30|21122.44|21122.44|21122.92|21122.92|21122.92|21122.92|21122.23|21122.23|0
1645460140000|2022-02-21 16:15:40|21123.05|21123.05|21123.29|21123.29|21123.41|21123.41|21123.05|21123.05|0
1645460150000|2022-02-21 16:15:50|21123.37|21123.37|21123.45|21123.45|21123.64|21123.64|21123.26|21123.26|0
1645460160000|2022-02-21 16:16:00|21123.37|21123.37|21123.87|21123.87|21123.89|21123.89|21123.37|21123.37|0
1645460170000|2022-02-21 16:16:10|21123.84|21123.84|21123.62|21123.62|21123.88|21123.88|21123.39|21123.39|0
1645460180000|2022-02-21 16:16:20|21123.57|21123.57|21123.47|21123.47|21123.57|21123.57|21123.37|21123.37|0
1645460190000|2022-02-21 16:16:30|21123.92|21123.92|21123.45|21123.45|21123.96|21123.96|21123.22|21123.22|0
1645460200000|2022-02-21 16:16:40|21123.7|21123.7|21123.14|21123.14|21123.84|21123.84|21123.14|21123.14|0
1645460210000|2022-02-21 16:16:50|21123.28|21123.28|21123.46|21123.46|21123.46|21123.46|21123.05|21123.05|0
1645460220000|2022-02-21 16:17:00|21123.42|21123.42|21122.8|21122.8|21123.61|21123.61|21122.8|21122.8|0
1645460230000|2022-02-21 16:17:10|21122.98|21122.98|21122.36|21122.36|21123.16|21123.16|21122.35|21122.35|0
1645460240000|2022-02-21 16:17:20|21122.33|21122.33|21122.35|21122.35|21122.76|21122.76|21122.33|21122.33|0
1645460250000|2022-02-21 16:17:30|21122.42|21122.42|21121.49|21121.49|21122.53|21122.53|21121.49|21121.49|0
1645460260000|2022-02-21 16:17:40|21121.62|21121.62|21120.56|21120.56|21121.62|21121.62|21120.56|21120.56|0
1645460270000|2022-02-21 16:17:50|21120.62|21120.62|21119.77|21119.77|21120.62|21120.62|21119.77|21119.77|0
1645460280000|2022-02-21 16:18:00|21119.71|21119.71|21118.51|21118.51|21119.81|21119.81|21118.51|21118.51|0
1645460290000|2022-02-21 16:18:10|21118.42|21118.42|21118.04|21118.04|21118.42|21118.42|21117.85|21117.85|0
1645460300000|2022-02-21 16:18:20|21117.97|21117.97|21117.61|21117.61|21117.97|21117.97|21117.56|21117.56|0
1645460310000|2022-02-21 16:18:30|21117.48|21117.48|21117.56|21117.56|21117.58|21117.58|21117.3|21117.3|0
1645460320000|2022-02-21 16:18:40|21117.38|21117.38|21117.05|21117.05|21117.46|21117.46|21116.97|21116.97|0
1645460330000|2022-02-21 16:18:50|21117.08|21117.08|21116.88|21116.88|21117.08|21117.08|21116.85|21116.85|0
1645460340000|2022-02-21 16:19:00|21117.01|21117.01|21115.92|21115.92|21117.01|21117.01|21115.92|21115.92|0
1645460350000|2022-02-21 16:19:10|21115.81|21115.81|21115.35|21115.35|21115.81|21115.81|21115.01|21115.01|0
1645460360000|2022-02-21 16:19:20|21115.23|21115.23|21115|21115|21115.31|21115.31|21115|21115|0
1645460370000|2022-02-21 16:19:30|21115.13|21115.13|21114.87|21114.87|21115.47|21115.47|21114.85|21114.85|0
1645460380000|2022-02-21 16:19:40|21114.92|21114.92|21115.06|21115.06|21115.12|21115.12|21114.58|21114.58|0
1645460390000|2022-02-21 16:19:50|21115.01|21115.01|21114.64|21114.64|21115.14|21115.14|21114.47|21114.47|0
1645460400000|2022-02-21 16:20:00|21114.57|21114.57|21116.61|21116.61|21116.81|21116.81|21114.38|21114.38|0
1645460410000|2022-02-21 16:20:10|21116.65|21116.65|21117.48|21117.48|21117.48|21117.48|21116.65|21116.65|0
1645460420000|2022-02-21 16:20:20|21117.41|21117.41|21117.32|21117.32|21117.41|21117.41|21117.27|21117.27|0
1645460430000|2022-02-21 16:20:30|21117.28|21117.28|21117.3|21117.3|21117.58|21117.58|21117.11|21117.11|0
1645460440000|2022-02-21 16:20:40|21117.2|21117.2|21116.89|21116.89|21117.28|21117.28|21116.89|21116.89|0
1645460450000|2022-02-21 16:20:50|21116.96|21116.96|21116.21|21116.21|21117.09|21117.09|21116.06|21116.06|0
1645460460000|2022-02-21 16:21:00|21116.2|21116.2|21115.84|21115.84|21116.45|21116.45|21115.66|21115.66|0
1645460470000|2022-02-21 16:21:10|21115.92|21115.92|21116.02|21116.02|21116.08|21116.08|21115.78|21115.78|0
1645460480000|2022-02-21 16:21:20|21116.06|21116.06|21116.21|21116.21|21116.33|21116.33|21116.06|21116.06|0
1645460490000|2022-02-21 16:21:30|21116.27|21116.27|21116.27|21116.27|21116.34|21116.34|21116.03|21116.03|0
1645460500000|2022-02-21 16:21:40|21116.32|21116.32|21116.36|21116.36|21116.36|21116.36|21116.19|21116.19|0
1645460510000|2022-02-21 16:21:50|21116.31|21116.31|21115.97|21115.97|21116.53|21116.53|21115.97|21115.97|0
1645460520000|2022-02-21 16:22:00|21115.88|21115.88|21116.02|21116.02|21116.1|21116.1|21115.72|21115.72|0
1645460530000|2022-02-21 16:22:10|21116.29|21116.29|21116.15|21116.15|21116.41|21116.41|21115.87|21115.87|0
1645460540000|2022-02-21 16:22:20|21116.1|21116.1|21115.57|21115.57|21116.1|21116.1|21115.57|21115.57|0
1645460550000|2022-02-21 16:22:30|21115.49|21115.49|21115.56|21115.56|21115.56|21115.56|21115.08|21115.08|0
1645460560000|2022-02-21 16:22:40|21115.6|21115.6|21114.91|21114.91|21115.75|21115.75|21114.82|21114.82|0
1645460570000|2022-02-21 16:22:50|21114.79|21114.79|21113.4|21113.4|21114.79|21114.79|21113.3|21113.3|0
1645460580000|2022-02-21 16:23:00|21113.39|21113.39|21113.4|21113.4|21113.62|21113.62|21113.35|21113.35|0
1645460590000|2022-02-21 16:23:10|21113.32|21113.32|21113.15|21113.15|21113.61|21113.61|21113.15|21113.15|0
1645460600000|2022-02-21 16:23:20|21113.25|21113.25|21112.58|21112.58|21113.35|21113.35|21112.58|21112.58|0
1645460610000|2022-02-21 16:23:30|21112.54|21112.54|21112.86|21112.86|21112.86|21112.86|21112.52|21112.52|0
1645460620000|2022-02-21 16:23:40|21112.91|21112.91|21112.97|21112.97|21113.16|21113.16|21112.91|21112.91|0
1645460630000|2022-02-21 16:23:50|21113.05|21113.05|21113.51|21113.51|21113.71|21113.71|21112.92|21112.92|0
1645460640000|2022-02-21 16:24:00|21113.58|21113.58|21113.92|21113.92|21114.02|21114.02|21113.58|21113.58|0
1645460650000|2022-02-21 16:24:10|21113.91|21113.91|21113.69|21113.69|21114.15|21114.15|21113.69|21113.69|0
1645460660000|2022-02-21 16:24:20|21113.65|21113.65|21113.91|21113.91|21113.91|21113.91|21113.13|21113.13|0
1645460670000|2022-02-21 16:24:30|21113.96|21113.96|21113.2|21113.2|21113.96|21113.96|21113.17|21113.17|0
1645460680000|2022-02-21 16:24:40|21113.09|21113.09|21113.4|21113.4|21113.4|21113.4|21112.82|21112.82|0
1645460690000|2022-02-21 16:24:50|21113.47|21113.47|21112.99|21112.99|21113.47|21113.47|21112.98|21112.98|0
1645460700000|2022-02-21 16:25:00|21113.03|21113.03|21113.26|21113.26|21113.44|21113.44|21112.71|21112.71|0
1645460710000|2022-02-21 16:25:10|21113.23|21113.23|21112.59|21112.59|21113.23|21113.23|21112.25|21112.25|0
1645460720000|2022-02-21 16:25:20|21112.54|21112.54|21112.42|21112.42|21112.64|21112.64|21112.35|21112.35|0
1645460730000|2022-02-21 16:25:30|21112.38|21112.38|21111.78|21111.78|21112.45|21112.45|21111.71|21111.71|0
1645460740000|2022-02-21 16:25:40|21111.7|21111.7|21110.75|21110.75|21111.7|21111.7|21110.75|21110.75|0
1645460750000|2022-02-21 16:25:50|21110.69|21110.69|21110.47|21110.47|21110.77|21110.77|21110.43|21110.43|0
1645460760000|2022-02-21 16:26:00|21110.4|21110.4|21109.55|21109.55|21110.46|21110.46|21109.46|21109.46|0
1645460770000|2022-02-21 16:26:10|21109.63|21109.63|21110.4|21110.4|21110.5|21110.5|21109.63|21109.63|0
1645460780000|2022-02-21 16:26:20|21110.46|21110.46|21109.78|21109.78|21110.61|21110.61|21109.7|21109.7|0
1645460790000|2022-02-21 16:26:30|21109.85|21109.85|21110.2|21110.2|21110.2|21110.2|21109.53|21109.53|0
1645460800000|2022-02-21 16:26:40|21110.14|21110.14|21109.76|21109.76|21110.21|21110.21|21109.76|21109.76|0
1645460810000|2022-02-21 16:26:50|21109.69|21109.69|21109.65|21109.65|21109.97|21109.97|21109.47|21109.47|0
1645460820000|2022-02-21 16:27:00|21109.59|21109.59|21109.4|21109.4|21109.85|21109.85|21109.24|21109.24|0
1645460830000|2022-02-21 16:27:10|21109.22|21109.22|21109.08|21109.08|21109.28|21109.28|21108.9|21108.9|0
1645460840000|2022-02-21 16:27:20|21108.96|21108.96|21108.37|21108.37|21109.23|21109.23|21108.37|21108.37|0
1645460850000|2022-02-21 16:27:30|21108.26|21108.26|21108.36|21108.36|21108.36|21108.36|21107.8|21107.8|0
1645460860000|2022-02-21 16:27:40|21108.43|21108.43|21108.19|21108.19|21108.52|21108.52|21107.7|21107.7|0
1645460870000|2022-02-21 16:27:50|21108.07|21108.07|21108.28|21108.28|21108.31|21108.31|21107.48|21107.48|0
1645460880000|2022-02-21 16:28:00|21108.21|21108.21|21107.14|21107.14|21108.21|21108.21|21107.14|21107.14|0
1645460890000|2022-02-21 16:28:10|21106.94|21106.94|21105.59|21105.59|21106.94|21106.94|21105.48|21105.48|0
1645460900000|2022-02-21 16:28:20|21105.53|21105.53|21105.88|21105.88|21106.15|21106.15|21105.53|21105.53|0
1645460910000|2022-02-21 16:28:30|21105.95|21105.95|21105.68|21105.68|21106.25|21106.25|21105.58|21105.58|0
1645460920000|2022-02-21 16:28:40|21105.74|21105.74|21104.25|21104.25|21105.74|21105.74|21104.21|21104.21|0
1645460930000|2022-02-21 16:28:50|21104.14|21104.14|21102.95|21102.95|21104.69|21104.69|21102.95|21102.95|0
1645460940000|2022-02-21 16:29:00|21102.88|21102.88|21103.6|21103.6|21104.16|21104.16|21102.88|21102.88|0
1645460950000|2022-02-21 16:29:10|21103.62|21103.62|21100.12|21100.12|21103.72|21103.72|21100.12|21100.12|0
1645460960000|2022-02-21 16:29:20|21099.78|21099.78|21097.76|21097.76|21099.78|21099.78|21097.51|21097.51|0
1645460970000|2022-02-21 16:29:30|21096.91|21096.91|21095.89|21095.89|21096.91|21096.91|21095.76|21095.76|0
1645460980000|2022-02-21 16:29:40|21095.86|21095.86|21094.18|21094.18|21095.91|21095.91|21094.05|21094.05|0
1645460990000|2022-02-21 16:29:50|21094.23|21094.23|21097|21097|21097.14|21097.14|21092.91|21092.91|0
1645517700000|2022-02-22 08:15:00|20781.35|20781.35|20780.73|20780.73|20782.01|20782.01|20780.16|20780.16|0
1645517710000|2022-02-22 08:15:10|20780.63|20780.63|20779.65|20779.65|20780.71|20780.71|20779.05|20779.05|0
1645517720000|2022-02-22 08:15:20|20779.48|20779.48|20781|20781|20781.13|20781.13|20779.37|20779.37|0
1645517730000|2022-02-22 08:15:30|20780.79|20780.79|20780.49|20780.49|20782.63|20782.63|20780.46|20780.46|0
1645517740000|2022-02-22 08:15:40|20779.95|20779.95|20779.64|20779.64|20779.95|20779.95|20779.28|20779.28|0
1645517750000|2022-02-22 08:15:50|20779.71|20779.71|20780.58|20780.58|20781.33|20781.33|20779.71|20779.71|0
1645517760000|2022-02-22 08:16:00|20779.95|20779.95|20775.98|20775.98|20779.95|20779.95|20775.98|20775.98|0
1645517770000|2022-02-22 08:16:10|20775.55|20775.55|20755.28|20755.28|20775.55|20775.55|20755.28|20755.28|0
1645517780000|2022-02-22 08:16:20|20755.34|20755.34|20750.25|20750.25|20755.49|20755.49|20750.07|20750.07|0
1645517790000|2022-02-22 08:16:30|20750.56|20750.56|20752.1|20752.1|20753.02|20753.02|20750.56|20750.56|0
1645517800000|2022-02-22 08:16:40|20751.99|20751.99|20752.32|20752.32|20752.85|20752.85|20751.99|20751.99|0
1645517810000|2022-02-22 08:16:50|20752.4|20752.4|20752.94|20752.94|20752.94|20752.94|20752.23|20752.23|0
1645517820000|2022-02-22 08:17:00|20752.74|20752.74|20752.55|20752.55|20753.14|20753.14|20752.49|20752.49|0
1645517830000|2022-02-22 08:17:10|20752.26|20752.26|20751.83|20751.83|20752.26|20752.26|20751.59|20751.59|0
1645517840000|2022-02-22 08:17:20|20751.85|20751.85|20753.13|20753.13|20753.13|20753.13|20751.49|20751.49|0
1645517850000|2022-02-22 08:17:30|20753.27|20753.27|20757.82|20757.82|20757.82|20757.82|20753.2|20753.2|0
1645517860000|2022-02-22 08:17:40|20758|20758|20765.11|20765.11|20765.18|20765.18|20758|20758|0
1645517870000|2022-02-22 08:17:50|20765.16|20765.16|20767.21|20767.21|20767.21|20767.21|20765.16|20765.16|0
1645517880000|2022-02-22 08:18:00|20767.32|20767.32|20767.84|20767.84|20768.62|20768.62|20767.26|20767.26|0
1645517890000|2022-02-22 08:18:10|20767.77|20767.77|20768.61|20768.61|20768.93|20768.93|20767.75|20767.75|0
1645517900000|2022-02-22 08:18:20|20768.85|20768.85|20770.42|20770.42|20770.42|20770.42|20768.85|20768.85|0
1645517910000|2022-02-22 08:18:30|20770.45|20770.45|20770.79|20770.79|20770.88|20770.88|20770.36|20770.36|0
1645517920000|2022-02-22 08:18:40|20770.65|20770.65|20771.34|20771.34|20771.55|20771.55|20770.65|20770.65|0
1645517930000|2022-02-22 08:18:50|20771.13|20771.13|20771.39|20771.39|20771.49|20771.49|20770.97|20770.97|0
1645517940000|2022-02-22 08:19:00|20771.49|20771.49|20774.31|20774.31|20774.8|20774.8|20771.49|20771.49|0
1645517950000|2022-02-22 08:19:10|20774.28|20774.28|20770.69|20770.69|20774.62|20774.62|20770.65|20770.65|0
1645517960000|2022-02-22 08:19:20|20770.57|20770.57|20769.22|20769.22|20770.57|20770.57|20768.74|20768.74|0
1645517970000|2022-02-22 08:19:30|20769.02|20769.02|20768.48|20768.48|20769.02|20769.02|20768.37|20768.37|0
1645517980000|2022-02-22 08:19:40|20768.58|20768.58|20769.31|20769.31|20769.47|20769.47|20768.58|20768.58|0
1645517990000|2022-02-22 08:19:50|20769.45|20769.45|20775.46|20775.46|20775.46|20775.46|20769.45|20769.45|0
1645518000000|2022-02-22 08:20:00|20775.57|20775.57|20782.91|20782.91|20782.91|20782.91|20775.57|20775.57|0
1645518010000|2022-02-22 08:20:10|20782.96|20782.96|20795.55|20795.55|20795.56|20795.56|20782.96|20782.96|0
1645518020000|2022-02-22 08:20:20|20795.7|20795.7|20799.2|20799.2|20799.3|20799.3|20795.7|20795.7|0
1645518030000|2022-02-22 08:20:30|20799.23|20799.23|20800.33|20800.33|20800.61|20800.61|20799.23|20799.23|0
1645518040000|2022-02-22 08:20:40|20800.37|20800.37|20845.32|20845.32|20845.93|20845.93|20799.86|20799.86|0
1645518050000|2022-02-22 08:20:50|20845.2|20845.2|20845.65|20845.65|20846.2|20846.2|20845.13|20845.13|0
1645518060000|2022-02-22 08:21:00|20845.75|20845.75|20846.22|20846.22|20846.37|20846.37|20845.31|20845.31|0
1645518070000|2022-02-22 08:21:10|20846.15|20846.15|20845.52|20845.52|20846.77|20846.77|20845.09|20845.09|0
1645518080000|2022-02-22 08:21:20|20845.44|20845.44|20846.23|20846.23|20847.04|20847.04|20845.19|20845.19|0
1645518090000|2022-02-22 08:21:30|20845.87|20845.87|20842.96|20842.96|20846.01|20846.01|20842.96|20842.96|0
1645518100000|2022-02-22 08:21:40|20842.9|20842.9|20842.05|20842.05|20843.03|20843.03|20841.97|20841.97|0
1645518110000|2022-02-22 08:21:50|20842.2|20842.2|20840.36|20840.36|20842.31|20842.31|20840.31|20840.31|0
1645518120000|2022-02-22 08:22:00|20840.86|20840.86|20841.22|20841.22|20841.22|20841.22|20840.86|20840.86|0
1645518130000|2022-02-22 08:22:10|20841.25|20841.25|20843.74|20843.74|20843.87|20843.87|20841.25|20841.25|0
1645518140000|2022-02-22 08:22:20|20843.91|20843.91|20849.7|20849.7|20849.7|20849.7|20843.91|20843.91|0
1645518150000|2022-02-22 08:22:30|20849.42|20849.42|20848.72|20848.72|20850.04|20850.04|20848.37|20848.37|0
1645518160000|2022-02-22 08:22:40|20848.47|20848.47|20848.63|20848.63|20848.63|20848.63|20848.19|20848.19|0
1645518170000|2022-02-22 08:22:50|20848.67|20848.67|20849.37|20849.37|20849.42|20849.42|20848.67|20848.67|0
1645518180000|2022-02-22 08:23:00|20849.5|20849.5|20854.18|20854.18|20854.18|20854.18|20849.5|20849.5|0
1645518190000|2022-02-22 08:23:10|20854.17|20854.17|20857.1|20857.1|20857.23|20857.23|20853.97|20853.97|0
1645518200000|2022-02-22 08:23:20|20857.25|20857.25|20861.03|20861.03|20861.03|20861.03|20857.11|20857.11|0
1645518210000|2022-02-22 08:23:30|20860.99|20860.99|20860.49|20860.49|20861|20861|20860.46|20860.46|0
1645518220000|2022-02-22 08:23:40|20860.35|20860.35|20859.6|20859.6|20860.35|20860.35|20859.38|20859.38|0
1645518230000|2022-02-22 08:23:50|20859.82|20859.82|20860.82|20860.82|20860.87|20860.87|20859.82|20859.82|0
1645518240000|2022-02-22 08:24:00|20860.59|20860.59|20861.39|20861.39|20861.39|20861.39|20860.27|20860.27|0
1645518250000|2022-02-22 08:24:10|20861.57|20861.57|20862.52|20862.52|20862.52|20862.52|20861.23|20861.23|0
1645518260000|2022-02-22 08:24:20|20862.57|20862.57|20863.32|20863.32|20863.32|20863.32|20862.45|20862.45|0
1645518270000|2022-02-22 08:24:30|20862.73|20862.73|20863.44|20863.44|20863.44|20863.44|20862.73|20862.73|0
1645518280000|2022-02-22 08:24:40|20863.56|20863.56|20863.76|20863.76|20863.76|20863.76|20863.14|20863.14|0
1645518290000|2022-02-22 08:24:50|20863.52|20863.52|20864.9|20864.9|20865.04|20865.04|20863.52|20863.52|0
1645518300000|2022-02-22 08:25:00|20864.75|20864.75|20865.48|20865.48|20865.79|20865.79|20864.75|20864.75|0
1645518310000|2022-02-22 08:25:10|20865.34|20865.34|20867.89|20867.89|20867.93|20867.93|20865.34|20865.34|0
1645518320000|2022-02-22 08:25:20|20867.98|20867.98|20869.31|20869.31|20869.38|20869.38|20867.98|20867.98|0
1645518330000|2022-02-22 08:25:30|20869.51|20869.51|20870.57|20870.57|20870.6|20870.6|20869.51|20869.51|0
1645518340000|2022-02-22 08:25:40|20870.52|20870.52|20869.88|20869.88|20870.52|20870.52|20869.69|20869.69|0
1645518350000|2022-02-22 08:25:50|20869.87|20869.87|20872.45|20872.45|20872.45|20872.45|20869.87|20869.87|0
1645518360000|2022-02-22 08:26:00|20872.54|20872.54|20871.94|20871.94|20872.8|20872.8|20871.68|20871.68|0
1645518370000|2022-02-22 08:26:10|20872.02|20872.02|20872.23|20872.23|20872.51|20872.51|20872|20872|0
1645518380000|2022-02-22 08:26:20|20872.3|20872.3|20871.52|20871.52|20872.44|20872.44|20871.47|20871.47|0
1645518390000|2022-02-22 08:26:30|20871.24|20871.24|20871.16|20871.16|20871.7|20871.7|20871.02|20871.02|0
1645518400000|2022-02-22 08:26:40|20871.07|20871.07|20871.78|20871.78|20872.07|20872.07|20870.79|20870.79|0
1645518410000|2022-02-22 08:26:50|20871.68|20871.68|20871.56|20871.56|20871.79|20871.79|20871.32|20871.32|0
1645518420000|2022-02-22 08:27:00|20872.24|20872.24|20873.41|20873.41|20873.41|20873.41|20872.24|20872.24|0
1645518430000|2022-02-22 08:27:10|20873.63|20873.63|20874.37|20874.37|20874.55|20874.55|20873.58|20873.58|0
1645518440000|2022-02-22 08:27:20|20874.43|20874.43|20875.69|20875.69|20875.69|20875.69|20874.36|20874.36|0
1645518450000|2022-02-22 08:27:30|20875.65|20875.65|20878.14|20878.14|20878.14|20878.14|20875.65|20875.65|0
1645518460000|2022-02-22 08:27:40|20878.22|20878.22|20880.56|20880.56|20880.91|20880.91|20878.22|20878.22|0
1645518470000|2022-02-22 08:27:50|20880.71|20880.71|20882.76|20882.76|20882.76|20882.76|20880.71|20880.71|0
1645518480000|2022-02-22 08:28:00|20882.97|20882.97|20883.77|20883.77|20884.23|20884.23|20882.56|20882.56|0
1645518490000|2022-02-22 08:28:10|20883.35|20883.35|20884.26|20884.26|20884.32|20884.32|20883.35|20883.35|0
1645518500000|2022-02-22 08:28:20|20884.73|20884.73|20885.66|20885.66|20885.88|20885.88|20884.73|20884.73|0
1645518510000|2022-02-22 08:28:30|20887.1|20887.1|20891.31|20891.31|20891.44|20891.44|20887.1|20887.1|0
1645518520000|2022-02-22 08:28:40|20891.47|20891.47|20893.95|20893.95|20894.46|20894.46|20891.47|20891.47|0
1645518530000|2022-02-22 08:28:50|20894.09|20894.09|20895.07|20895.07|20895.07|20895.07|20893.28|20893.28|0
1645518540000|2022-02-22 08:29:00|20895.38|20895.38|20896.14|20896.14|20896.41|20896.41|20895.38|20895.38|0
1645518550000|2022-02-22 08:29:10|20896.17|20896.17|20896.55|20896.55|20897.07|20897.07|20896.17|20896.17|0
1645518560000|2022-02-22 08:29:20|20896.62|20896.62|20895.15|20895.15|20896.8|20896.8|20895.15|20895.15|0
1645518570000|2022-02-22 08:29:30|20895.01|20895.01|20895.06|20895.06|20895.31|20895.31|20894.48|20894.48|0
1645518580000|2022-02-22 08:29:40|20895.01|20895.01|20898.11|20898.11|20898.11|20898.11|20895.01|20895.01|0
1645518590000|2022-02-22 08:29:50|20898.18|20898.18|20898.51|20898.51|20898.69|20898.69|20897.49|20897.49|0
1645518600000|2022-02-22 08:30:00|20898.34|20898.34|20896.25|20896.25|20898.34|20898.34|20896.25|20896.25|0
1645518610000|2022-02-22 08:30:10|20896.32|20896.32|20895.75|20895.75|20897.16|20897.16|20895.41|20895.41|0
1645518620000|2022-02-22 08:30:20|20895.53|20895.53|20894.21|20894.21|20895.53|20895.53|20893.84|20893.84|0
1645518630000|2022-02-22 08:30:30|20894.15|20894.15|20894.61|20894.61|20895.12|20895.12|20892.75|20892.75|0
1645518640000|2022-02-22 08:30:40|20894.69|20894.69|20893.7|20893.7|20895.22|20895.22|20893.7|20893.7|0
1645518650000|2022-02-22 08:30:50|20893.75|20893.75|20893.34|20893.34|20893.79|20893.79|20893.28|20893.28|0
1645518660000|2022-02-22 08:31:00|20893.18|20893.18|20890.84|20890.84|20893.18|20893.18|20890.48|20890.48|0
1645518670000|2022-02-22 08:31:10|20890.73|20890.73|20886.87|20886.87|20891.38|20891.38|20886.87|20886.87|0
1645518680000|2022-02-22 08:31:20|20887|20887|20880.74|20880.74|20887|20887|20880.74|20880.74|0
1645518690000|2022-02-22 08:31:30|20880.71|20880.71|20879.09|20879.09|20880.71|20880.71|20879.01|20879.01|0
1645518700000|2022-02-22 08:31:40|20878.91|20878.91|20878.01|20878.01|20878.91|20878.91|20877.79|20877.79|0
1645518710000|2022-02-22 08:31:50|20878.03|20878.03|20878.12|20878.12|20878.45|20878.45|20877.88|20877.88|0
1645518720000|2022-02-22 08:32:00|20878.05|20878.05|20880.63|20880.63|20881.15|20881.15|20877.87|20877.87|0
1645518730000|2022-02-22 08:32:10|20880.67|20880.67|20881.32|20881.32|20881.33|20881.33|20880.67|20880.67|0
1645518740000|2022-02-22 08:32:20|20881.22|20881.22|20880.9|20880.9|20881.77|20881.77|20880.9|20880.9|0
1645518750000|2022-02-22 08:32:30|20881.12|20881.12|20882.93|20882.93|20882.93|20882.93|20880.89|20880.89|0
1645518760000|2022-02-22 08:32:40|20882.89|20882.89|20883.53|20883.53|20883.86|20883.86|20882.49|20882.49|0
1645518770000|2022-02-22 08:32:50|20883.68|20883.68|20884.2|20884.2|20885.1|20885.1|20883.68|20883.68|0
1645518780000|2022-02-22 08:33:00|20884.32|20884.32|20884.72|20884.72|20885.14|20885.14|20884.32|20884.32|0
1645518790000|2022-02-22 08:33:10|20884.77|20884.77|20885.26|20885.26|20885.26|20885.26|20884.48|20884.48|0
1645518800000|2022-02-22 08:33:20|20885.15|20885.15|20887.69|20887.69|20887.69|20887.69|20885.15|20885.15|0
1645518810000|2022-02-22 08:33:30|20887.67|20887.67|20892.28|20892.28|20892.28|20892.28|20887.67|20887.67|0
1645518820000|2022-02-22 08:33:40|20892.4|20892.4|20892.92|20892.92|20893.04|20893.04|20892.33|20892.33|0
1645518830000|2022-02-22 08:33:50|20893.14|20893.14|20894.67|20894.67|20894.72|20894.72|20893.14|20893.14|0
1645518840000|2022-02-22 08:34:00|20894.72|20894.72|20895.92|20895.92|20895.92|20895.92|20894.72|20894.72|0
1645518850000|2022-02-22 08:34:10|20896.03|20896.03|20935.53|20935.53|20935.53|20935.53|20895.91|20895.91|0
1645518860000|2022-02-22 08:34:20|20935.55|20935.55|20935.03|20935.03|20935.98|20935.98|20935.03|20935.03|0
1645518870000|2022-02-22 08:34:30|20935|20935|20936.87|20936.87|20936.87|20936.87|20935|20935|0
1645518880000|2022-02-22 08:34:40|20936.75|20936.75|20936.39|20936.39|20936.84|20936.84|20936.33|20936.33|0
1645518890000|2022-02-22 08:34:50|20936.27|20936.27|20934.24|20934.24|20936.27|20936.27|20934.24|20934.24|0
1645518900000|2022-02-22 08:35:00|20934.07|20934.07|20932.63|20932.63|20934.1|20934.1|20932.3|20932.3|0
1645518910000|2022-02-22 08:35:10|20932.44|20932.44|20931.01|20931.01|20932.44|20932.44|20931.01|20931.01|0
1645518920000|2022-02-22 08:35:20|20931.07|20931.07|20929.54|20929.54|20931.38|20931.38|20929.5|20929.5|0
1645518930000|2022-02-22 08:35:30|20929.6|20929.6|20929.24|20929.24|20930.05|20930.05|20929.13|20929.13|0
1645518940000|2022-02-22 08:35:40|20929.53|20929.53|20928.09|20928.09|20929.53|20929.53|20928.09|20928.09|0
1645518950000|2022-02-22 08:35:50|20927.95|20927.95|20928.98|20928.98|20928.98|20928.98|20927.91|20927.91|0
1645518960000|2022-02-22 08:36:00|20929.16|20929.16|20928.89|20928.89|20930.02|20930.02|20928.65|20928.65|0
1645518970000|2022-02-22 08:36:10|20928.85|20928.85|20930.72|20930.72|20930.72|20930.72|20928.85|20928.85|0
1645518980000|2022-02-22 08:36:20|20930.86|20930.86|20931.88|20931.88|20932.25|20932.25|20930.8|20930.8|0
1645518990000|2022-02-22 08:36:30|20931.75|20931.75|20933.17|20933.17|20933.17|20933.17|20931.49|20931.49|0
1645519000000|2022-02-22 08:36:40|20933.07|20933.07|20932.97|20932.97|20933.37|20933.37|20932.81|20932.81|0
1645519010000|2022-02-22 08:36:50|20932.89|20932.89|20933.96|20933.96|20933.96|20933.96|20932.75|20932.75|0
1645519020000|2022-02-22 08:37:00|20933.99|20933.99|20934.39|20934.39|20934.52|20934.52|20933.97|20933.97|0
1645519030000|2022-02-22 08:37:10|20933.89|20933.89|20934.57|20934.57|20934.57|20934.57|20933.89|20933.89|0
1645519040000|2022-02-22 08:37:20|20934.64|20934.64|20933.75|20933.75|20934.64|20934.64|20933.75|20933.75|0
1645519050000|2022-02-22 08:37:30|20933.85|20933.85|20933.22|20933.22|20933.85|20933.85|20933.19|20933.19|0
1645519060000|2022-02-22 08:37:40|20933.13|20933.13|20933.15|20933.15|20933.4|20933.4|20933.13|20933.13|0
1645519070000|2022-02-22 08:37:50|20933.34|20933.34|20932.65|20932.65|20933.34|20933.34|20932.54|20932.54|0
1645519080000|2022-02-22 08:38:00|20932.71|20932.71|20933.56|20933.56|20933.73|20933.73|20931.78|20931.78|0
1645519090000|2022-02-22 08:38:10|20933.41|20933.41|20935.04|20935.04|20935.07|20935.07|20933.41|20933.41|0
1645519100000|2022-02-22 08:38:20|20934.84|20934.84|20937.77|20937.77|20937.77|20937.77|20934.84|20934.84|0
1645519110000|2022-02-22 08:38:30|20937.83|20937.83|20936.77|20936.77|20938.24|20938.24|20936.77|20936.77|0
1645519120000|2022-02-22 08:38:40|20936.98|20936.98|20938.52|20938.52|20938.52|20938.52|20936.98|20936.98|0
1645519130000|2022-02-22 08:38:50|20938.64|20938.64|20938.9|20938.9|20938.96|20938.96|20938.49|20938.49|0
1645519140000|2022-02-22 08:39:00|20938.94|20938.94|20940.29|20940.29|20940.59|20940.59|20938.94|20938.94|0
1645519150000|2022-02-22 08:39:10|20940.34|20940.34|20939.34|20939.34|20940.34|20940.34|20939.34|20939.34|0
1645519160000|2022-02-22 08:39:20|20939.17|20939.17|20937.44|20937.44|20939.37|20939.37|20936.86|20936.86|0
1645519170000|2022-02-22 08:39:30|20937.18|20937.18|20937.99|20937.99|20938.46|20938.46|20937.18|20937.18|0
1645519180000|2022-02-22 08:39:40|20937.91|20937.91|20937.57|20937.57|20938.17|20938.17|20937.47|20937.47|0
1645519190000|2022-02-22 08:39:50|20937.55|20937.55|20937.11|20937.11|20937.69|20937.69|20936.93|20936.93|0
1645519200000|2022-02-22 08:40:00|20937.03|20937.03|20937.64|20937.64|20937.72|20937.72|20936.49|20936.49|0
1645519210000|2022-02-22 08:40:10|20937.78|20937.78|20939.11|20939.11|20939.46|20939.46|20937.78|20937.78|0
1645519220000|2022-02-22 08:40:20|20938.86|20938.86|20939.52|20939.52|20939.52|20939.52|20938.53|20938.53|0
1645519230000|2022-02-22 08:40:30|20939.45|20939.45|20939.82|20939.82|20939.82|20939.82|20939.38|20939.38|0
1645519240000|2022-02-22 08:40:40|20939.96|20939.96|20939.18|20939.18|20940.06|20940.06|20939.13|20939.13|0
1645519250000|2022-02-22 08:40:50|20939.25|20939.25|20940.5|20940.5|20940.5|20940.5|20939.25|20939.25|0
1645519260000|2022-02-22 08:41:00|20940.33|20940.33|20940.48|20940.48|20940.48|20940.48|20939.96|20939.96|0
1645519270000|2022-02-22 08:41:10|20940.75|20940.75|20942.44|20942.44|20942.44|20942.44|20940.61|20940.61|0
1645519280000|2022-02-22 08:41:20|20942.5|20942.5|20943.31|20943.31|20943.31|20943.31|20942.28|20942.28|0
1645519290000|2022-02-22 08:41:30|20943.26|20943.26|20944.34|20944.34|20944.34|20944.34|20943.26|20943.26|0
1645519300000|2022-02-22 08:41:40|20944.45|20944.45|20944.39|20944.39|20945.34|20945.34|20944.39|20944.39|0
1645519310000|2022-02-22 08:41:50|20944.52|20944.52|20947.82|20947.82|20947.82|20947.82|20944.52|20944.52|0
1645519320000|2022-02-22 08:42:00|20947.87|20947.87|20947.91|20947.91|20948.26|20948.26|20947.87|20947.87|0
1645519330000|2022-02-22 08:42:10|20948.21|20948.21|20950.19|20950.19|20950.36|20950.36|20948.21|20948.21|0
1645519340000|2022-02-22 08:42:20|20950.45|20950.45|20952.46|20952.46|20952.46|20952.46|20950.41|20950.41|0
1645519350000|2022-02-22 08:42:30|20952.54|20952.54|20954.01|20954.01|20954.01|20954.01|20952.54|20952.54|0
1645519360000|2022-02-22 08:42:40|20953.73|20953.73|20956.91|20956.91|20956.91|20956.91|20953.73|20953.73|0
1645519370000|2022-02-22 08:42:50|20956.98|20956.98|20995.94|20995.94|20996.34|20996.34|20956.98|20956.98|0
1645519380000|2022-02-22 08:43:00|20996.07|20996.07|20996.44|20996.44|20996.66|20996.66|20995.98|20995.98|0
1645519390000|2022-02-22 08:43:10|20996.54|20996.54|20998.23|20998.23|20998.35|20998.35|20996.54|20996.54|0
1645519400000|2022-02-22 08:43:20|20998.33|20998.33|20998.53|20998.53|20998.53|20998.53|20997.76|20997.76|0
1645519410000|2022-02-22 08:43:30|20998.5|20998.5|20999.42|20999.42|20999.42|20999.42|20998.5|20998.5|0
1645519420000|2022-02-22 08:43:40|20999.38|20999.38|20999.53|20999.53|20999.53|20999.53|20998.68|20998.68|0
1645519430000|2022-02-22 08:43:50|20999.3|20999.3|20998.78|20998.78|20999.43|20999.43|20998.56|20998.56|0
1645519440000|2022-02-22 08:44:00|20998.71|20998.71|21000.88|21000.88|21001|21001|20998.69|20998.69|0
1645519450000|2022-02-22 08:44:10|21000.95|21000.95|21003.59|21003.59|21003.59|21003.59|21000.95|21000.95|0
1645519460000|2022-02-22 08:44:20|21003.84|21003.84|21005.07|21005.07|21005.13|21005.13|21003.58|21003.58|0
1645519470000|2022-02-22 08:44:30|21005.03|21005.03|21006.46|21006.46|21006.46|21006.46|21005.03|21005.03|0
1645519480000|2022-02-22 08:44:40|21006.22|21006.22|21008.45|21008.45|21008.45|21008.45|21006.18|21006.18|0
1645519490000|2022-02-22 08:44:50|21008.24|21008.24|21007.48|21007.48|21008.93|21008.93|21007.19|21007.19|0
1645519500000|2022-02-22 08:45:00|21007.34|21007.34|21007.11|21007.11|21007.65|21007.65|21007.08|21007.08|0
1645519510000|2022-02-22 08:45:10|21007.16|21007.16|21005.91|21005.91|21007.3|21007.3|21005.91|21005.91|0
1645519520000|2022-02-22 08:45:20|21006.11|21006.11|21005.58|21005.58|21006.11|21006.11|21005.34|21005.34|0
1645519530000|2022-02-22 08:45:30|21005.36|21005.36|21006.63|21006.63|21006.63|21006.63|21004.45|21004.45|0
1645519540000|2022-02-22 08:45:40|21006.7|21006.7|21005.75|21005.75|21006.7|21006.7|21005.58|21005.58|0
1645519550000|2022-02-22 08:45:50|21005.7|21005.7|21004.74|21004.74|21005.73|21005.73|21004.74|21004.74|0
1645519560000|2022-02-22 08:46:00|21004.14|21004.14|21001.45|21001.45|21004.55|21004.55|21001.45|21001.45|0
1645519570000|2022-02-22 08:46:10|21001.38|21001.38|20999.99|20999.99|21001.38|21001.38|20999.97|20999.97|0
1645519580000|2022-02-22 08:46:20|20999.95|20999.95|20999.68|20999.68|20999.95|20999.95|20999.15|20999.15|0
1645519590000|2022-02-22 08:46:30|20999.76|20999.76|20999.14|20999.14|20999.76|20999.76|20999.07|20999.07|0
1645519600000|2022-02-22 08:46:40|20999.18|20999.18|20998.1|20998.1|20999.55|20999.55|20998.1|20998.1|0
1645519610000|2022-02-22 08:46:50|20998.15|20998.15|20996.4|20996.4|20998.26|20998.26|20996.4|20996.4|0
1645519620000|2022-02-22 08:47:00|20996.31|20996.31|20994.55|20994.55|20996.4|20996.4|20994.55|20994.55|0
1645519630000|2022-02-22 08:47:10|20994.48|20994.48|20992.12|20992.12|20994.48|20994.48|20992.12|20992.12|0
1645519640000|2022-02-22 08:47:20|20992.11|20992.11|20990.93|20990.93|20992.47|20992.47|20990.93|20990.93|0
1645519650000|2022-02-22 08:47:30|20990.88|20990.88|20988.08|20988.08|20991.09|20991.09|20988.08|20988.08|0
1645519660000|2022-02-22 08:47:40|20987.99|20987.99|20988.06|20988.06|20988.27|20988.27|20986.91|20986.91|0
1645519670000|2022-02-22 08:47:50|20987.92|20987.92|20988.13|20988.13|20988.45|20988.45|20987.81|20987.81|0
1645519680000|2022-02-22 08:48:00|20988.04|20988.04|20984.98|20984.98|20988.11|20988.11|20984.73|20984.73|0
1645519690000|2022-02-22 08:48:10|20984.83|20984.83|20984.86|20984.86|20984.86|20984.86|20984.7|20984.7|0
1645519700000|2022-02-22 08:48:20|20985.01|20985.01|20984.59|20984.59|20985.08|20985.08|20984.59|20984.59|0
1645519710000|2022-02-22 08:48:30|20984.07|20984.07|20981.98|20981.98|20984.07|20984.07|20981.78|20981.78|0
1645519720000|2022-02-22 08:48:40|20982.08|20982.08|20980.56|20980.56|20982.25|20982.25|20980.51|20980.51|0
1645519730000|2022-02-22 08:48:50|20980.42|20980.42|20979.55|20979.55|20980.42|20980.42|20979.51|20979.51|0
1645519740000|2022-02-22 08:49:00|20979.48|20979.48|20977.61|20977.61|20979.48|20979.48|20977.39|20977.39|0
1645519750000|2022-02-22 08:49:10|20977.5|20977.5|20977.03|20977.03|20977.55|20977.55|20977.03|20977.03|0
1645519760000|2022-02-22 08:49:20|20976.98|20976.98|20976.87|20976.87|20977.04|20977.04|20976.87|20976.87|0
1645519770000|2022-02-22 08:49:30|20976.67|20976.67|20977.39|20977.39|20977.39|20977.39|20976.43|20976.43|0
1645519780000|2022-02-22 08:49:40|20977.56|20977.56|20978.93|20978.93|20978.93|20978.93|20977.32|20977.32|0
1645519790000|2022-02-22 08:49:50|20979.05|20979.05|20981.06|20981.06|20981.19|20981.19|20978.86|20978.86|0
1645519800000|2022-02-22 08:50:00|20981.26|20981.26|20981.45|20981.45|20981.67|20981.67|20980.93|20980.93|0
1645519810000|2022-02-22 08:50:10|20981.21|20981.21|20983.16|20983.16|20983.23|20983.23|20981.21|20981.21|0
1645519820000|2022-02-22 08:50:20|20983.41|20983.41|20983.33|20983.33|20984.08|20984.08|20983.24|20983.24|0
1645519830000|2022-02-22 08:50:30|20983.22|20983.22|20982.31|20982.31|20983.25|20983.25|20982.27|20982.27|0
1645519840000|2022-02-22 08:50:40|20982.27|20982.27|20982.52|20982.52|20982.67|20982.67|20982.27|20982.27|0
1645519850000|2022-02-22 08:50:50|20982.45|20982.45|20983.69|20983.69|20983.69|20983.69|20981.96|20981.96|0
1645519860000|2022-02-22 08:51:00|20983.94|20983.94|20987.01|20987.01|20987.01|20987.01|20983.94|20983.94|0
1645519870000|2022-02-22 08:51:10|20987.14|20987.14|20996.3|20996.3|20996.3|20996.3|20987.14|20987.14|0
1645519880000|2022-02-22 08:51:20|20996.72|20996.72|20997.77|20997.77|20997.77|20997.77|20996.72|20996.72|0
1645519890000|2022-02-22 08:51:30|20998.04|20998.04|20998.19|20998.19|20998.19|20998.19|20997.93|20997.93|0
1645519900000|2022-02-22 08:51:40|20998.11|20998.11|20997.57|20997.57|20998.85|20998.85|20997.57|20997.57|0
1645519910000|2022-02-22 08:51:50|20997.65|20997.65|20997.47|20997.47|20997.96|20997.96|20997.32|20997.32|0
1645519920000|2022-02-22 08:52:00|20997.55|20997.55|20997.99|20997.99|20997.99|20997.99|20997.2|20997.2|0
1645519930000|2022-02-22 08:52:10|20997.91|20997.91|20998.84|20998.84|20998.84|20998.84|20997.82|20997.82|0
1645519940000|2022-02-22 08:52:20|20998.94|20998.94|20999.58|20999.58|20999.58|20999.58|20998.94|20998.94|0
1645519950000|2022-02-22 08:52:30|20999.53|20999.53|20999.37|20999.37|20999.75|20999.75|20999.3|20999.3|0
1645519960000|2022-02-22 08:52:40|20999.65|20999.65|21000.44|21000.44|21000.44|21000.44|20999.65|20999.65|0
1645519970000|2022-02-22 08:52:50|20999.96|20999.96|21000.72|21000.72|21000.72|21000.72|20999.79|20999.79|0
1645519980000|2022-02-22 08:53:00|21000.89|21000.89|21001.67|21001.67|21001.85|21001.85|21000.89|21000.89|0
1645519990000|2022-02-22 08:53:10|21001.56|21001.56|20999.83|20999.83|21001.62|21001.62|20999.54|20999.54|0
1645520000000|2022-02-22 08:53:20|20999.78|20999.78|20999.95|20999.95|21000.28|21000.28|20999.78|20999.78|0
1645520010000|2022-02-22 08:53:30|21000.06|21000.06|20999.89|20999.89|21000.06|21000.06|20999.88|20999.88|0
1645520020000|2022-02-22 08:53:40|20999.57|20999.57|20999.33|20999.33|20999.93|20999.93|20999.33|20999.33|0
1645520030000|2022-02-22 08:53:50|20999.01|20999.01|20998.78|20998.78|20999.35|20999.35|20998.78|20998.78|0
1645520040000|2022-02-22 08:54:00|20998.65|20998.65|20997.6|20997.6|20999.01|20999.01|20997.6|20997.6|0
1645520050000|2022-02-22 08:54:10|20997.34|20997.34|20995.31|20995.31|20997.34|20997.34|20995.06|20995.06|0
1645520060000|2022-02-22 08:54:20|20995.63|20995.63|20991.61|20991.61|20995.63|20995.63|20991.52|20991.52|0
1645520070000|2022-02-22 08:54:30|20991.53|20991.53|20986.41|20986.41|20992.27|20992.27|20986.41|20986.41|0
1645520080000|2022-02-22 08:54:40|20986.01|20986.01|20981.77|20981.77|20986.17|20986.17|20981.77|20981.77|0
1645520090000|2022-02-22 08:54:50|20981.61|20981.61|20979.24|20979.24|20981.61|20981.61|20979.03|20979.03|0
1645520100000|2022-02-22 08:55:00|20979.1|20979.1|20977.12|20977.12|20979.1|20979.1|20977.12|20977.12|0
1645520110000|2022-02-22 08:55:10|20977.14|20977.14|20976.55|20976.55|20977.14|20977.14|20976.5|20976.5|0
1645520120000|2022-02-22 08:55:20|20976.68|20976.68|20975.03|20975.03|20976.68|20976.68|20975.03|20975.03|0
1645520130000|2022-02-22 08:55:30|20974.75|20974.75|20974.77|20974.77|20975.01|20975.01|20974.75|20974.75|0
1645520140000|2022-02-22 08:55:40|20974.59|20974.59|20974.47|20974.47|20974.59|20974.59|20974.4|20974.4|0
1645520150000|2022-02-22 08:55:50|20974.51|20974.51|20973.37|20973.37|20974.51|20974.51|20973.37|20973.37|0
1645520160000|2022-02-22 08:56:00|20972.8|20972.8|20971.61|20971.61|20972.8|20972.8|20971.54|20971.54|0
1645520170000|2022-02-22 08:56:10|20971.56|20971.56|20971.5|20971.5|20971.56|20971.56|20971.05|20971.05|0
1645520180000|2022-02-22 08:56:20|20971.61|20971.61|20971.44|20971.44|20971.66|20971.66|20971.44|20971.44|0
1645520190000|2022-02-22 08:56:30|20971.39|20971.39|20971.71|20971.71|20972.02|20972.02|20971.38|20971.38|0
1645520200000|2022-02-22 08:56:40|20972.38|20972.38|20974.8|20974.8|20974.81|20974.81|20972.16|20972.16|0
1645520210000|2022-02-22 08:56:50|20974.92|20974.92|20976.12|20976.12|20976.12|20976.12|20974.92|20974.92|0
1645520220000|2022-02-22 08:57:00|20976.08|20976.08|20981.95|20981.95|20981.95|20981.95|20976.08|20976.08|0
1645520230000|2022-02-22 08:57:10|20982.05|20982.05|20982.6|20982.6|20982.62|20982.62|20982.01|20982.01|0
1645520240000|2022-02-22 08:57:20|20982.53|20982.53|20982|20982|20982.53|20982.53|20982|20982|0
1645520250000|2022-02-22 08:57:30|20982.22|20982.22|20982.57|20982.57|20982.57|20982.57|20982.12|20982.12|0
1645520260000|2022-02-22 08:57:40|20982.5|20982.5|20983.59|20983.59|20983.59|20983.59|20982.5|20982.5|0
1645520270000|2022-02-22 08:57:50|20983.23|20983.23|20982.72|20982.72|20983.26|20983.26|20982.72|20982.72|0
1645520280000|2022-02-22 08:58:00|20982.61|20982.61|20982.23|20982.23|20982.67|20982.67|20982.08|20982.08|0
1645520290000|2022-02-22 08:58:10|20982.14|20982.14|20982.33|20982.33|20982.47|20982.47|20981.92|20981.92|0
1645520300000|2022-02-22 08:58:20|20982.9|20982.9|20983.19|20983.19|20983.33|20983.33|20982.9|20982.9|0
1645520310000|2022-02-22 08:58:30|20983.59|20983.59|20984.68|20984.68|20984.68|20984.68|20983.59|20983.59|0
1645520320000|2022-02-22 08:58:40|20984.74|20984.74|20986.1|20986.1|20986.22|20986.22|20984.74|20984.74|0
1645520330000|2022-02-22 08:58:50|20985.77|20985.77|20996.45|20996.45|20996.54|20996.54|20985.47|20985.47|0
1645520340000|2022-02-22 08:59:00|20996.55|20996.55|20998.21|20998.21|20998.39|20998.39|20996.41|20996.41|0
1645520350000|2022-02-22 08:59:10|20998.44|20998.44|20999.54|20999.54|20999.54|20999.54|20998.44|20998.44|0
1645520360000|2022-02-22 08:59:20|20999.47|20999.47|21002|21002|21002|21002|20999.34|20999.34|0
1645520370000|2022-02-22 08:59:30|21002.17|21002.17|21003.22|21003.22|21003.22|21003.22|21002.1|21002.1|0
1645520380000|2022-02-22 08:59:40|21003.55|21003.55|21005.17|21005.17|21005.17|21005.17|21003.55|21003.55|0
1645520390000|2022-02-22 08:59:50|21005.43|21005.43|21005.32|21005.32|21005.43|21005.43|21005.02|21005.02|0
1645520400000|2022-02-22 09:00:00|21005.47|21005.47|21006.8|21006.8|21007.21|21007.21|21005.47|21005.47|0
1645520410000|2022-02-22 09:00:10|21006.87|21006.87|21006.2|21006.2|21006.87|21006.87|21006.13|21006.13|0
1645520420000|2022-02-22 09:00:20|21006.27|21006.27|21007.27|21007.27|21007.59|21007.59|21006.11|21006.11|0
1645520430000|2022-02-22 09:00:30|21008|21008|21008.2|21008.2|21008.26|21008.26|21007.31|21007.31|0
1645520440000|2022-02-22 09:00:40|21007.71|21007.71|21006.79|21006.79|21007.88|21007.88|21006.79|21006.79|0
1645520450000|2022-02-22 09:00:50|21006.37|21006.37|21006.03|21006.03|21006.37|21006.37|21005.87|21005.87|0
1645520460000|2022-02-22 09:01:00|21006.15|21006.15|21006.35|21006.35|21006.74|21006.74|21006.15|21006.15|0
1645520470000|2022-02-22 09:01:10|21006.41|21006.41|21003.96|21003.96|21006.49|21006.49|21003.96|21003.96|0
1645520480000|2022-02-22 09:01:20|21003.89|21003.89|21002.49|21002.49|21003.89|21003.89|21002.09|21002.09|0
1645520490000|2022-02-22 09:01:30|21002.37|21002.37|21002.29|21002.29|21002.37|21002.37|21002.02|21002.02|0
1645520500000|2022-02-22 09:01:40|21002.49|21002.49|21002.71|21002.71|21002.71|21002.71|21002.3|21002.3|0
1645520510000|2022-02-22 09:01:50|21002.64|21002.64|21001.41|21001.41|21002.64|21002.64|21001.41|21001.41|0
1645520520000|2022-02-22 09:02:00|21001.37|21001.37|21000.38|21000.38|21001.37|21001.37|21000.2|21000.2|0
1645520530000|2022-02-22 09:02:10|21000.41|21000.41|21000.44|21000.44|21000.84|21000.84|21000.1|21000.1|0
1645520540000|2022-02-22 09:02:20|21000.39|21000.39|21000.34|21000.34|21000.5|21000.5|21000.33|21000.33|0
1645520550000|2022-02-22 09:02:30|21000.04|21000.04|21000.74|21000.74|21000.84|21000.84|21000.04|21000.04|0
1645520560000|2022-02-22 09:02:40|21000.83|21000.83|21001.38|21001.38|21001.73|21001.73|21000.83|21000.83|0
1645520570000|2022-02-22 09:02:50|21001.51|21001.51|21001.62|21001.62|21001.71|21001.71|21001.51|21001.51|0
1645520580000|2022-02-22 09:03:00|21001.63|21001.63|21001.17|21001.17|21001.73|21001.73|21001.17|21001.17|0
1645520590000|2022-02-22 09:03:10|21001.05|21001.05|21001.16|21001.16|21001.19|21001.19|21000.94|21000.94|0
1645520600000|2022-02-22 09:03:20|21001.19|21001.19|21000.55|21000.55|21001.28|21001.28|21000.55|21000.55|0
1645520610000|2022-02-22 09:03:30|21000.43|21000.43|20998.82|20998.82|21000.43|21000.43|20998.65|20998.65|0
1645520620000|2022-02-22 09:03:40|20998.78|20998.78|20998.96|20998.96|20999.08|20999.08|20998.53|20998.53|0
1645520630000|2022-02-22 09:03:50|20999.17|20999.17|20997.69|20997.69|20999.17|20999.17|20997.69|20997.69|0
1645520640000|2022-02-22 09:04:00|20997.78|20997.78|20992.92|20992.92|20997.78|20997.78|20992.92|20992.92|0
1645520650000|2022-02-22 09:04:10|20993.01|20993.01|20990.39|20990.39|20993.01|20993.01|20990.33|20990.33|0
1645520660000|2022-02-22 09:04:20|20990.55|20990.55|20988.34|20988.34|20990.55|20990.55|20988.34|20988.34|0
1645520670000|2022-02-22 09:04:30|20988.19|20988.19|20987.59|20987.59|20988.2|20988.2|20987.59|20987.59|0
1645520680000|2022-02-22 09:04:40|20987.55|20987.55|20986.05|20986.05|20987.55|20987.55|20986.05|20986.05|0
1645520690000|2022-02-22 09:04:50|20985.93|20985.93|20984.89|20984.89|20985.93|20985.93|20984.58|20984.58|0
1645520700000|2022-02-22 09:05:00|20985.07|20985.07|20984.5|20984.5|20985.47|20985.47|20984.5|20984.5|0
1645520710000|2022-02-22 09:05:10|20984.11|20984.11|20983.17|20983.17|20984.11|20984.11|20983.06|20983.06|0
1645520720000|2022-02-22 09:05:20|20983.01|20983.01|20983.11|20983.11|20983.28|20983.28|20982.84|20982.84|0
1645520730000|2022-02-22 09:05:30|20983.08|20983.08|20980.78|20980.78|20983.19|20983.19|20980.78|20980.78|0
1645520740000|2022-02-22 09:05:40|20980.74|20980.74|20977.63|20977.63|20980.77|20980.77|20977.63|20977.63|0
1645520750000|2022-02-22 09:05:50|20977.53|20977.53|20974.98|20974.98|20977.53|20977.53|20974.98|20974.98|0
1645520760000|2022-02-22 09:06:00|20975.01|20975.01|20971.22|20971.22|20975.01|20975.01|20971.22|20971.22|0
1645520770000|2022-02-22 09:06:10|20971.03|20971.03|20963.13|20963.13|20971.03|20971.03|20963.13|20963.13|0
1645520780000|2022-02-22 09:06:20|20962.98|20962.98|20958.6|20958.6|20963.02|20963.02|20958.6|20958.6|0
1645520790000|2022-02-22 09:06:30|20958.3|20958.3|20955.77|20955.77|20958.3|20958.3|20955.38|20955.38|0
1645520800000|2022-02-22 09:06:40|20955.87|20955.87|20954.98|20954.98|20955.87|20955.87|20954.98|20954.98|0
1645520810000|2022-02-22 09:06:50|20954.94|20954.94|20954.87|20954.87|20954.99|20954.99|20954.56|20954.56|0
1645520820000|2022-02-22 09:07:00|20954.57|20954.57|20953.64|20953.64|20954.57|20954.57|20953.64|20953.64|0
1645520830000|2022-02-22 09:07:10|20953.86|20953.86|20953.56|20953.56|20953.86|20953.86|20953.56|20953.56|0
1645520840000|2022-02-22 09:07:20|20953.74|20953.74|20954.69|20954.69|20954.69|20954.69|20953.54|20953.54|0
1645520850000|2022-02-22 09:07:30|20954.76|20954.76|20954.75|20954.75|20954.76|20954.76|20954.5|20954.5|0
1645520860000|2022-02-22 09:07:40|20954.78|20954.78|20955.82|20955.82|20955.96|20955.96|20954.67|20954.67|0
1645520870000|2022-02-22 09:07:50|20955.85|20955.85|20955.44|20955.44|20955.85|20955.85|20955.38|20955.38|0
1645520880000|2022-02-22 09:08:00|20955.68|20955.68|20954.87|20954.87|20955.68|20955.68|20954.87|20954.87|0
1645520890000|2022-02-22 09:08:10|20955.14|20955.14|20954.73|20954.73|20955.35|20955.35|20954.73|20954.73|0
1645520900000|2022-02-22 09:08:20|20955.14|20955.14|20954.19|20954.19|20955.25|20955.25|20954.08|20954.08|0
1645520910000|2022-02-22 09:08:30|20954.14|20954.14|20953.78|20953.78|20954.3|20954.3|20953.78|20953.78|0
1645520920000|2022-02-22 09:08:40|20953.9|20953.9|20953.51|20953.51|20954.12|20954.12|20953.51|20953.51|0
1645520930000|2022-02-22 09:08:50|20953.35|20953.35|20952.13|20952.13|20953.51|20953.51|20952.03|20952.03|0
1645520940000|2022-02-22 09:09:00|20952.31|20952.31|20952.03|20952.03|20952.46|20952.46|20952.03|20952.03|0
1645520950000|2022-02-22 09:09:10|20951.88|20951.88|20951.71|20951.71|20952.04|20952.04|20951.61|20951.61|0
1645520960000|2022-02-22 09:09:20|20951.49|20951.49|20958.41|20958.41|20958.41|20958.41|20950.92|20950.92|0
1645520970000|2022-02-22 09:09:30|20957.81|20957.81|20969.77|20969.77|20969.77|20969.77|20957.81|20957.81|0
1645520980000|2022-02-22 09:09:40|20969.82|20969.82|20971.13|20971.13|20971.33|20971.33|20969.82|20969.82|0
1645520990000|2022-02-22 09:09:50|20971.29|20971.29|20974.18|20974.18|20974.18|20974.18|20971.21|20971.21|0
1645521000000|2022-02-22 09:10:00|20974.4|20974.4|20977.55|20977.55|20977.55|20977.55|20974.4|20974.4|0
1645521010000|2022-02-22 09:10:10|20977.77|20977.77|20977.84|20977.84|20977.93|20977.93|20977.7|20977.7|0
1645521020000|2022-02-22 09:10:20|20977.78|20977.78|20979.3|20979.3|20979.38|20979.38|20977.67|20977.67|0
1645521030000|2022-02-22 09:10:30|20979.44|20979.44|20979.86|20979.86|20979.97|20979.97|20979.32|20979.32|0
1645521040000|2022-02-22 09:10:40|20980.16|20980.16|20979.82|20979.82|20980.16|20980.16|20978.68|20978.68|0
1645521050000|2022-02-22 09:10:50|20979.66|20979.66|20979.84|20979.84|20980.02|20980.02|20979.66|20979.66|0
1645521060000|2022-02-22 09:11:00|20979.74|20979.74|20979.81|20979.81|20979.86|20979.86|20979.67|20979.67|0
1645521070000|2022-02-22 09:11:10|20979.45|20979.45|20977.19|20977.19|20979.45|20979.45|20977.19|20977.19|0
1645521080000|2022-02-22 09:11:20|20977.22|20977.22|20975.18|20975.18|20977.26|20977.26|20975.18|20975.18|0
1645521090000|2022-02-22 09:11:30|20975.12|20975.12|20975.38|20975.38|20975.5|20975.5|20975.05|20975.05|0
1645521100000|2022-02-22 09:11:40|20975.32|20975.32|20973.39|20973.39|20975.32|20975.32|20973.39|20973.39|0
1645521110000|2022-02-22 09:11:50|20973.15|20973.15|20972.02|20972.02|20973.17|20973.17|20972.02|20972.02|0
1645521120000|2022-02-22 09:12:00|20972.15|20972.15|20971.82|20971.82|20972.22|20972.22|20971.82|20971.82|0
1645521130000|2022-02-22 09:12:10|20971.9|20971.9|20973.43|20973.43|20973.53|20973.53|20971.9|20971.9|0
1645521140000|2022-02-22 09:12:20|20973.52|20973.52|20973.21|20973.21|20973.52|20973.52|20973|20973|0
1645521150000|2022-02-22 09:12:30|20973.29|20973.29|20973.69|20973.69|20973.79|20973.79|20973.29|20973.29|0
1645521160000|2022-02-22 09:12:40|20973.74|20973.74|20973.88|20973.88|20974.06|20974.06|20973.69|20973.69|0
1645521170000|2022-02-22 09:12:50|20973.95|20973.95|20973.85|20973.85|20974.28|20974.28|20973.85|20973.85|0
1645521180000|2022-02-22 09:13:00|20973.98|20973.98|20972.93|20972.93|20973.98|20973.98|20972.93|20972.93|0
1645521190000|2022-02-22 09:13:10|20972.86|20972.86|20973.04|20973.04|20973.07|20973.07|20972.75|20972.75|0
1645521200000|2022-02-22 09:13:20|20972.8|20972.8|20972.79|20972.79|20972.93|20972.93|20972.76|20972.76|0
1645521210000|2022-02-22 09:13:30|20972.92|20972.92|20971.89|20971.89|20972.95|20972.95|20971.89|20971.89|0
1645521220000|2022-02-22 09:13:40|20971.92|20971.92|20971.88|20971.88|20972.07|20972.07|20971.88|20971.88|0
1645521230000|2022-02-22 09:13:50|20971.73|20971.73|20969.3|20969.3|20971.73|20971.73|20969.25|20969.25|0
1645521240000|2022-02-22 09:14:00|20969.22|20969.22|20970.36|20970.36|20970.36|20970.36|20969.22|20969.22|0
1645521250000|2022-02-22 09:14:10|20970.44|20970.44|20969.96|20969.96|20970.7|20970.7|20969.96|20969.96|0
1645521260000|2022-02-22 09:14:20|20969.89|20969.89|20969.46|20969.46|20969.89|20969.89|20969.35|20969.35|0
1645521270000|2022-02-22 09:14:30|20969.61|20969.61|20969.72|20969.72|20969.72|20969.72|20969.3|20969.3|0
1645521280000|2022-02-22 09:14:40|20969.68|20969.68|20969.66|20969.66|20969.73|20969.73|20969.65|20969.65|0
1645521290000|2022-02-22 09:14:50|20969.73|20969.73|20969.85|20969.85|20969.91|20969.91|20969.42|20969.42|0
1645521300000|2022-02-22 09:15:00|20969.94|20969.94|20970.87|20970.87|20970.87|20970.87|20969.94|20969.94|0
1645521310000|2022-02-22 09:15:10|20971.18|20971.18|20971.72|20971.72|20971.72|20971.72|20971.18|20971.18|0
1645521320000|2022-02-22 09:15:20|20971.76|20971.76|20971.17|20971.17|20971.92|20971.92|20971.17|20971.17|0
1645521330000|2022-02-22 09:15:30|20970.73|20970.73|20970.32|20970.32|20971.14|20971.14|20970.32|20970.32|0
1645521340000|2022-02-22 09:15:40|20970.26|20970.26|20970.55|20970.55|20970.63|20970.63|20970.2|20970.2|0
1645521350000|2022-02-22 09:15:50|20970.6|20970.6|20971.01|20971.01|20971.1|20971.1|20970.6|20970.6|0
1645521360000|2022-02-22 09:16:00|20970.78|20970.78|20970.96|20970.96|20971.02|20971.02|20970.71|20970.71|0
1645521370000|2022-02-22 09:16:10|20970.53|20970.53|20971.21|20971.21|20971.21|20971.21|20970.45|20970.45|0
1645521380000|2022-02-22 09:16:20|20971.14|20971.14|20971.42|20971.42|20971.42|20971.42|20971.14|20971.14|0
1645521390000|2022-02-22 09:16:30|20971.59|20971.59|20972.74|20972.74|20972.74|20972.74|20971.59|20971.59|0
1645521400000|2022-02-22 09:16:40|20972.82|20972.82|20972.68|20972.68|20972.82|20972.82|20972.28|20972.28|0
1645521410000|2022-02-22 09:16:50|20972.73|20972.73|20971.92|20971.92|20972.73|20972.73|20971.92|20971.92|0
1645521420000|2022-02-22 09:17:00|20971.7|20971.7|20971.39|20971.39|20971.72|20971.72|20971.32|20971.32|0
1645521430000|2022-02-22 09:17:10|20971.34|20971.34|20971.01|20971.01|20971.34|20971.34|20970.89|20970.89|0
1645521440000|2022-02-22 09:17:20|20971.03|20971.03|20968.97|20968.97|20971.03|20971.03|20968.97|20968.97|0
1645521450000|2022-02-22 09:17:30|20968.93|20968.93|20968.57|20968.57|20968.93|20968.93|20968.57|20968.57|0
1645521460000|2022-02-22 09:17:40|20968.54|20968.54|20968.02|20968.02|20968.54|20968.54|20968.02|20968.02|0
1645521470000|2022-02-22 09:17:50|20968.26|20968.26|20968.12|20968.12|20968.26|20968.26|20968.12|20968.12|0
1645521480000|2022-02-22 09:18:00|20968.18|20968.18|20967.97|20967.97|20968.18|20968.18|20967.82|20967.82|0
1645521490000|2022-02-22 09:18:10|20967.93|20967.93|20967.68|20967.68|20967.97|20967.97|20967.55|20967.55|0
1645521500000|2022-02-22 09:18:20|20967.74|20967.74|20967.17|20967.17|20967.89|20967.89|20967.12|20967.12|0
1645521510000|2022-02-22 09:18:30|20966.95|20966.95|20967.26|20967.26|20967.29|20967.29|20966.88|20966.88|0
1645521520000|2022-02-22 09:18:40|20967.29|20967.29|20966.97|20966.97|20967.29|20967.29|20966.79|20966.79|0
1645521530000|2022-02-22 09:18:50|20967.18|20967.18|20966.88|20966.88|20967.18|20967.18|20966.88|20966.88|0
1645521540000|2022-02-22 09:19:00|20966.77|20966.77|20966.74|20966.74|20966.95|20966.95|20966.57|20966.57|0
1645521550000|2022-02-22 09:19:10|20966.89|20966.89|20969.26|20969.26|20969.26|20969.26|20966.89|20966.89|0
1645521560000|2022-02-22 09:19:20|20969.37|20969.37|20970.49|20970.49|20970.49|20970.49|20969.37|20969.37|0
1645521570000|2022-02-22 09:19:30|20970.59|20970.59|20973.74|20973.74|20973.74|20973.74|20970.59|20970.59|0
1645521580000|2022-02-22 09:19:40|20973.94|20973.94|20976.48|20976.48|20976.48|20976.48|20973.94|20973.94|0
1645521590000|2022-02-22 09:19:50|20976.44|20976.44|20978.66|20978.66|20978.66|20978.66|20976.44|20976.44|0
1645521600000|2022-02-22 09:20:00|20979.18|20979.18|20980.46|20980.46|20980.49|20980.49|20979.12|20979.12|0
1645521610000|2022-02-22 09:20:10|20980.51|20980.51|20982.37|20982.37|20982.37|20982.37|20980.51|20980.51|0
1645521620000|2022-02-22 09:20:20|20982.11|20982.11|20981.65|20981.65|20982.17|20982.17|20981.2|20981.2|0
1645521630000|2022-02-22 09:20:30|20981.21|20981.21|20981.31|20981.31|20981.81|20981.81|20981.21|20981.21|0
1645521640000|2022-02-22 09:20:40|20981.39|20981.39|20981.61|20981.61|20981.61|20981.61|20981.21|20981.21|0
1645521650000|2022-02-22 09:20:50|20981.58|20981.58|20982.75|20982.75|20982.75|20982.75|20981.49|20981.49|0
1645521660000|2022-02-22 09:21:00|20982.65|20982.65|20979.42|20979.42|20982.71|20982.71|20979.35|20979.35|0
1645521670000|2022-02-22 09:21:10|20979.61|20979.61|20980.2|20980.2|20980.3|20980.3|20979.49|20979.49|0
1645521680000|2022-02-22 09:21:20|20979.72|20979.72|20979.1|20979.1|20979.72|20979.72|20978.58|20978.58|0
1645521690000|2022-02-22 09:21:30|20979.13|20979.13|20977.66|20977.66|20979.13|20979.13|20977.59|20977.59|0
1645521700000|2022-02-22 09:21:40|20977.52|20977.52|20976.31|20976.31|20977.52|20977.52|20976.08|20976.08|0
1645521710000|2022-02-22 09:21:50|20976.37|20976.37|20976.12|20976.12|20976.81|20976.81|20976.12|20976.12|0
1645521720000|2022-02-22 09:22:00|20975.93|20975.93|20974.41|20974.41|20975.93|20975.93|20974.41|20974.41|0
1645521730000|2022-02-22 09:22:10|20974.3|20974.3|20973.25|20973.25|20974.4|20974.4|20972.9|20972.9|0
1645521740000|2022-02-22 09:22:20|20973.18|20973.18|20972.39|20972.39|20973.47|20973.47|20972.39|20972.39|0
1645521750000|2022-02-22 09:22:30|20972.48|20972.48|20972.74|20972.74|20972.77|20972.77|20972.48|20972.48|0
1645521760000|2022-02-22 09:22:40|20972.02|20972.02|20969.2|20969.2|20972.02|20972.02|20969.2|20969.2|0
1645521770000|2022-02-22 09:22:50|20969.1|20969.1|20966.68|20966.68|20969.1|20969.1|20966.68|20966.68|0
1645521780000|2022-02-22 09:23:00|20967.57|20967.57|20966.5|20966.5|20967.57|20967.57|20966.5|20966.5|0
1645521790000|2022-02-22 09:23:10|20966.67|20966.67|20965.97|20965.97|20966.78|20966.78|20965.74|20965.74|0
1645521800000|2022-02-22 09:23:20|20966.05|20966.05|20965.34|20965.34|20966.05|20966.05|20965.26|20965.26|0
1645521810000|2022-02-22 09:23:30|20965.28|20965.28|20965.28|20965.28|20965.28|20965.28|20964.91|20964.91|0
1645521820000|2022-02-22 09:23:40|20965.35|20965.35|20965.65|20965.65|20965.71|20965.71|20965.32|20965.32|0
1645521830000|2022-02-22 09:23:50|20965.57|20965.57|20965.25|20965.25|20965.57|20965.57|20965.1|20965.1|0
1645521840000|2022-02-22 09:24:00|20965.36|20965.36|20964.84|20964.84|20965.36|20965.36|20964.22|20964.22|0
1645521850000|2022-02-22 09:24:10|20964.76|20964.76|20964.27|20964.27|20964.76|20964.76|20964.2|20964.2|0
1645521860000|2022-02-22 09:24:20|20964.3|20964.3|20960.77|20960.77|20964.68|20964.68|20960.72|20960.72|0
1645521870000|2022-02-22 09:24:30|20960.67|20960.67|20959.82|20959.82|20960.87|20960.87|20959.82|20959.82|0
1645521880000|2022-02-22 09:24:40|20959.55|20959.55|20958.13|20958.13|20959.59|20959.59|20958.13|20958.13|0
1645521890000|2022-02-22 09:24:50|20958.34|20958.34|20957.52|20957.52|20958.34|20958.34|20957.52|20957.52|0
1645521900000|2022-02-22 09:25:00|20957.38|20957.38|20956.45|20956.45|20957.48|20957.48|20956.28|20956.28|0
1645521910000|2022-02-22 09:25:10|20956.03|20956.03|20955.25|20955.25|20956.16|20956.16|20954.82|20954.82|0
1645521920000|2022-02-22 09:25:20|20955.35|20955.35|20955.3|20955.3|20955.65|20955.65|20955.3|20955.3|0
1645521930000|2022-02-22 09:25:30|20955.32|20955.32|20955.2|20955.2|20955.67|20955.67|20955.15|20955.15|0
1645521940000|2022-02-22 09:25:40|20955.03|20955.03|20955.47|20955.47|20955.78|20955.78|20955.03|20955.03|0
1645521950000|2022-02-22 09:25:50|20955.57|20955.57|20956.05|20956.05|20956.05|20956.05|20955.57|20955.57|0
1645521960000|2022-02-22 09:26:00|20956.09|20956.09|20955.12|20955.12|20956.09|20956.09|20954.85|20954.85|0
1645521970000|2022-02-22 09:26:10|20954.79|20954.79|20953.5|20953.5|20954.79|20954.79|20953.25|20953.25|0
1645521980000|2022-02-22 09:26:20|20953.45|20953.45|20953.32|20953.32|20953.52|20953.52|20953.32|20953.32|0
1645521990000|2022-02-22 09:26:30|20953.43|20953.43|20952.92|20952.92|20953.52|20953.52|20952.92|20952.92|0
1645522000000|2022-02-22 09:26:40|20953.01|20953.01|20953.72|20953.72|20953.83|20953.83|20952.77|20952.77|0
1645522010000|2022-02-22 09:26:50|20953.78|20953.78|20953.47|20953.47|20953.78|20953.78|20953.23|20953.23|0
1645522020000|2022-02-22 09:27:00|20953.52|20953.52|20955.42|20955.42|20955.42|20955.42|20953.05|20953.05|0
1645522030000|2022-02-22 09:27:10|20955.5|20955.5|20955.62|20955.62|20955.62|20955.62|20955.32|20955.32|0
1645522040000|2022-02-22 09:27:20|20955.19|20955.19|20955.66|20955.66|20955.87|20955.87|20955.01|20955.01|0
1645522050000|2022-02-22 09:27:30|20955.41|20955.41|20955.26|20955.26|20955.47|20955.47|20955.26|20955.26|0
1645522060000|2022-02-22 09:27:40|20955.08|20955.08|20955.21|20955.21|20955.21|20955.21|20954.9|20954.9|0
1645522070000|2022-02-22 09:27:50|20955.14|20955.14|20955.12|20955.12|20955.19|20955.19|20955.07|20955.07|0
1645522080000|2022-02-22 09:28:00|20955.16|20955.16|20954.9|20954.9|20955.3|20955.3|20954.57|20954.57|0
1645522090000|2022-02-22 09:28:10|20954.8|20954.8|20954.11|20954.11|20954.8|20954.8|20954.11|20954.11|0
1645522100000|2022-02-22 09:28:20|20954.15|20954.15|20953.13|20953.13|20954.34|20954.34|20953.13|20953.13|0
1645522110000|2022-02-22 09:28:30|20953.08|20953.08|20953.24|20953.24|20953.24|20953.24|20952.89|20952.89|0
1645522120000|2022-02-22 09:28:40|20953.08|20953.08|20949.53|20949.53|20953.09|20953.09|20949.53|20949.53|0
1645522130000|2022-02-22 09:28:50|20949.46|20949.46|20945.48|20945.48|20949.82|20949.82|20945.48|20945.48|0
1645522140000|2022-02-22 09:29:00|20945.42|20945.42|20942.54|20942.54|20945.42|20945.42|20942.28|20942.28|0
1645522150000|2022-02-22 09:29:10|20942.37|20942.37|20941.2|20941.2|20942.37|20942.37|20941.13|20941.13|0
1645522160000|2022-02-22 09:29:20|20941.3|20941.3|20941.6|20941.6|20941.89|20941.89|20941.3|20941.3|0
1645522170000|2022-02-22 09:29:30|20941.85|20941.85|20942.44|20942.44|20942.44|20942.44|20941.85|20941.85|0
1645522180000|2022-02-22 09:29:40|20942.5|20942.5|20942.68|20942.68|20942.68|20942.68|20942.44|20942.44|0
1645522190000|2022-02-22 09:29:50|20942.72|20942.72|20942.26|20942.26|20942.72|20942.72|20942.19|20942.19|0
1645522200000|2022-02-22 09:30:00|20942.19|20942.19|20942.35|20942.35|20942.55|20942.55|20942.08|20942.08|0
1645522210000|2022-02-22 09:30:10|20942.41|20942.41|20942.85|20942.85|20942.85|20942.85|20942.41|20942.41|0
1645522220000|2022-02-22 09:30:20|20942.92|20942.92|20943.26|20943.26|20943.26|20943.26|20942.92|20942.92|0
1645522230000|2022-02-22 09:30:30|20943.4|20943.4|20943.92|20943.92|20943.92|20943.92|20943.07|20943.07|0
1645522240000|2022-02-22 09:30:40|20943.85|20943.85|20944.57|20944.57|20944.68|20944.68|20943.79|20943.79|0
1645522250000|2022-02-22 09:30:50|20944.4|20944.4|20943.34|20943.34|20944.4|20944.4|20943.09|20943.09|0
1645522260000|2022-02-22 09:31:00|20943.15|20943.15|20941.96|20941.96|20943.18|20943.18|20941.96|20941.96|0
1645522270000|2022-02-22 09:31:10|20941.6|20941.6|20940.49|20940.49|20941.6|20941.6|20940.49|20940.49|0
1645522280000|2022-02-22 09:31:20|20940.84|20940.84|20939.88|20939.88|20940.96|20940.96|20939.74|20939.74|0
1645522290000|2022-02-22 09:31:30|20939.92|20939.92|20939.86|20939.86|20940.14|20940.14|20939.75|20939.75|0
1645522300000|2022-02-22 09:31:40|20939.8|20939.8|20939.84|20939.84|20940.09|20940.09|20939.69|20939.69|0
1645522310000|2022-02-22 09:31:50|20939.66|20939.66|20932.72|20932.72|20939.7|20939.7|20932.72|20932.72|0
1645522320000|2022-02-22 09:32:00|20932.41|20932.41|20931.5|20931.5|20932.43|20932.43|20931.5|20931.5|0
1645522330000|2022-02-22 09:32:10|20931.44|20931.44|20930.6|20930.6|20931.44|20931.44|20930.6|20930.6|0
1645522340000|2022-02-22 09:32:20|20930.46|20930.46|20927.41|20927.41|20930.46|20930.46|20927.41|20927.41|0
1645522350000|2022-02-22 09:32:30|20927.33|20927.33|20926.12|20926.12|20927.33|20927.33|20925.97|20925.97|0
1645522360000|2022-02-22 09:32:40|20926.06|20926.06|20925.39|20925.39|20926.11|20926.11|20925.39|20925.39|0
1645522370000|2022-02-22 09:32:50|20925.21|20925.21|20923.22|20923.22|20925.21|20925.21|20923.22|20923.22|0
1645522380000|2022-02-22 09:33:00|20923.19|20923.19|20924.76|20924.76|20924.76|20924.76|20922.23|20922.23|0
1645522390000|2022-02-22 09:33:10|20925.05|20925.05|20929.7|20929.7|20930.52|20930.52|20925.05|20925.05|0
1645522400000|2022-02-22 09:33:20|20929.85|20929.85|20930.49|20930.49|20930.49|20930.49|20929.85|20929.85|0
1645522410000|2022-02-22 09:33:30|20930.48|20930.48|20930.65|20930.65|20931.08|20931.08|20930.09|20930.09|0
1645522420000|2022-02-22 09:33:40|20930.71|20930.71|20930.3|20930.3|20930.71|20930.71|20929.96|20929.96|0
1645522430000|2022-02-22 09:33:50|20930.26|20930.26|20930.35|20930.35|20930.65|20930.65|20930.26|20930.26|0
1645522440000|2022-02-22 09:34:00|20930.46|20930.46|20931.34|20931.34|20931.34|20931.34|20930.28|20930.28|0
1645522450000|2022-02-22 09:34:10|20931.48|20931.48|20931.67|20931.67|20931.7|20931.7|20931.44|20931.44|0
1645522460000|2022-02-22 09:34:20|20931.72|20931.72|20931.85|20931.85|20931.9|20931.9|20931.68|20931.68|0
1645522470000|2022-02-22 09:34:30|20931.95|20931.95|20932.58|20932.58|20932.58|20932.58|20931.69|20931.69|0
1645522480000|2022-02-22 09:34:40|20932.54|20932.54|20932.52|20932.52|20932.69|20932.69|20932.26|20932.26|0
1645522490000|2022-02-22 09:34:50|20932.58|20932.58|20931.99|20931.99|20932.61|20932.61|20931.92|20931.92|0
1645522500000|2022-02-22 09:35:00|20932.21|20932.21|20932.74|20932.74|20932.74|20932.74|20932.21|20932.21|0
1645522510000|2022-02-22 09:35:10|20932.85|20932.85|20933.44|20933.44|20933.44|20933.44|20932.85|20932.85|0
1645522520000|2022-02-22 09:35:20|20933.6|20933.6|20933.84|20933.84|20933.98|20933.98|20933.6|20933.6|0
1645522530000|2022-02-22 09:35:30|20933.96|20933.96|20936.11|20936.11|20936.11|20936.11|20933.96|20933.96|0
1645522540000|2022-02-22 09:35:40|20936.48|20936.48|20936.71|20936.71|20936.88|20936.88|20936.48|20936.48|0
1645522550000|2022-02-22 09:35:50|20936.79|20936.79|20936.61|20936.61|20936.79|20936.79|20936.44|20936.44|0
1645522560000|2022-02-22 09:36:00|20936.54|20936.54|20935.98|20935.98|20936.64|20936.64|20935.98|20935.98|0
1645522570000|2022-02-22 09:36:10|20936.04|20936.04|20934.88|20934.88|20936.04|20936.04|20934.88|20934.88|0
1645522580000|2022-02-22 09:36:20|20935.1|20935.1|20935.99|20935.99|20935.99|20935.99|20935.1|20935.1|0
1645522590000|2022-02-22 09:36:30|20935.92|20935.92|20936.42|20936.42|20936.42|20936.42|20935.87|20935.87|0
1645522600000|2022-02-22 09:36:40|20936.51|20936.51|20936.47|20936.47|20936.51|20936.51|20936.22|20936.22|0
1645522610000|2022-02-22 09:36:50|20936.33|20936.33|20936.65|20936.65|20936.65|20936.65|20936.33|20936.33|0
1645522620000|2022-02-22 09:37:00|20936.57|20936.57|20936.42|20936.42|20936.57|20936.57|20936.37|20936.37|0
1645522630000|2022-02-22 09:37:10|20936.56|20936.56|20936.56|20936.56|20936.56|20936.56|20936.56|20936.56|0
1645522640000|2022-02-22 09:37:20|20936.49|20936.49|20936.24|20936.24|20936.52|20936.52|20936.06|20936.06|0
1645522650000|2022-02-22 09:37:30|20936.02|20936.02|20936.01|20936.01|20936.25|20936.25|20936.01|20936.01|0
1645522660000|2022-02-22 09:37:40|20936.06|20936.06|20935.2|20935.2|20936.06|20936.06|20934.99|20934.99|0
1645522670000|2022-02-22 09:37:50|20934.92|20934.92|20933.64|20933.64|20934.92|20934.92|20933.64|20933.64|0
1645522680000|2022-02-22 09:38:00|20933.65|20933.65|20933.19|20933.19|20933.81|20933.81|20933.19|20933.19|0
1645522690000|2022-02-22 09:38:10|20933.11|20933.11|20933.3|20933.3|20933.38|20933.38|20933.11|20933.11|0
1645522700000|2022-02-22 09:38:20|20933.27|20933.27|20934.1|20934.1|20934.1|20934.1|20933.08|20933.08|0
1645522710000|2022-02-22 09:38:30|20934.25|20934.25|20934.44|20934.44|20934.57|20934.57|20934.22|20934.22|0
1645522720000|2022-02-22 09:38:40|20934.54|20934.54|20937|20937|20937|20937|20934.54|20934.54|0
1645522730000|2022-02-22 09:38:50|20937.21|20937.21|20939.13|20939.13|20939.13|20939.13|20937.14|20937.14|0
1645522740000|2022-02-22 09:39:00|20939.11|20939.11|20939.42|20939.42|20939.47|20939.47|20938.75|20938.75|0
1645522750000|2022-02-22 09:39:10|20939.85|20939.85|20940.09|20940.09|20940.09|20940.09|20939.73|20939.73|0
1645522760000|2022-02-22 09:39:20|20940.2|20940.2|20940.48|20940.48|20940.51|20940.51|20940.06|20940.06|0
1645522770000|2022-02-22 09:39:30|20940.38|20940.38|20940.53|20940.53|20940.53|20940.53|20940.38|20940.38|0
1645522780000|2022-02-22 09:39:40|20940.49|20940.49|20940.72|20940.72|20940.72|20940.72|20940.29|20940.29|0
1645522790000|2022-02-22 09:39:50|20941.08|20941.08|20941.81|20941.81|20941.88|20941.88|20941.08|20941.08|0
1645522800000|2022-02-22 09:40:00|20941.87|20941.87|20940.95|20940.95|20941.98|20941.98|20940.95|20940.95|0
1645522810000|2022-02-22 09:40:10|20940.86|20940.86|20941.08|20941.08|20941.47|20941.47|20940.73|20940.73|0
1645522820000|2022-02-22 09:40:20|20941.4|20941.4|20941.13|20941.13|20941.4|20941.4|20941.13|20941.13|0
1645522830000|2022-02-22 09:40:30|20941.02|20941.02|20940.66|20940.66|20941.02|20941.02|20940.62|20940.62|0
1645522840000|2022-02-22 09:40:40|20940.81|20940.81|20941.22|20941.22|20941.22|20941.22|20940.53|20940.53|0
1645522850000|2022-02-22 09:40:50|20941.27|20941.27|20941.71|20941.71|20941.71|20941.71|20941.17|20941.17|0
1645522860000|2022-02-22 09:41:00|20941.67|20941.67|20941.87|20941.87|20941.88|20941.88|20941.61|20941.61|0
1645522870000|2022-02-22 09:41:10|20941.75|20941.75|20941.36|20941.36|20941.75|20941.75|20941.2|20941.2|0
1645522880000|2022-02-22 09:41:20|20941.34|20941.34|20940.9|20940.9|20941.48|20941.48|20940.85|20940.85|0
1645522890000|2022-02-22 09:41:30|20940.83|20940.83|20940.61|20940.61|20940.9|20940.9|20940.61|20940.61|0
1645522900000|2022-02-22 09:41:40|20940.71|20940.71|20941.42|20941.42|20941.58|20941.58|20940.71|20940.71|0
1645522910000|2022-02-22 09:41:50|20941.49|20941.49|20941.27|20941.27|20941.89|20941.89|20941.27|20941.27|0
1645522920000|2022-02-22 09:42:00|20941.21|20941.21|20941.63|20941.63|20941.69|20941.69|20941.21|20941.21|0
1645522930000|2022-02-22 09:42:10|20941.8|20941.8|20941.44|20941.44|20941.8|20941.8|20941.17|20941.17|0
1645522940000|2022-02-22 09:42:20|20941.36|20941.36|20939.77|20939.77|20941.36|20941.36|20939.71|20939.71|0
1645522950000|2022-02-22 09:42:30|20939.87|20939.87|20938.99|20938.99|20939.87|20939.87|20938.99|20938.99|0
1645522960000|2022-02-22 09:42:40|20938.91|20938.91|20937.71|20937.71|20938.91|20938.91|20937.71|20937.71|0
1645522970000|2022-02-22 09:42:50|20937.65|20937.65|20937.13|20937.13|20937.65|20937.65|20937.13|20937.13|0
1645522980000|2022-02-22 09:43:00|20936.67|20936.67|20934.62|20934.62|20936.67|20936.67|20934.62|20934.62|0
1645522990000|2022-02-22 09:43:10|20934.57|20934.57|20933.73|20933.73|20934.77|20934.77|20933.73|20933.73|0
1645523000000|2022-02-22 09:43:20|20933.61|20933.61|20931.71|20931.71|20933.61|20933.61|20931.71|20931.71|0
1645523010000|2022-02-22 09:43:30|20931.59|20931.59|20930.91|20930.91|20931.74|20931.74|20930.91|20930.91|0
1645523020000|2022-02-22 09:43:40|20930.97|20930.97|20930.36|20930.36|20930.97|20930.97|20930.22|20930.22|0
1645523030000|2022-02-22 09:43:50|20930.29|20930.29|20929.76|20929.76|20930.29|20930.29|20929.76|20929.76|0
1645523040000|2022-02-22 09:44:00|20929.65|20929.65|20925.48|20925.48|20929.65|20929.65|20925.45|20925.45|0
1645523050000|2022-02-22 09:44:10|20925.43|20925.43|20925|20925|20925.48|20925.48|20924.9|20924.9|0
1645523060000|2022-02-22 09:44:20|20925.22|20925.22|20923.68|20923.68|20925.25|20925.25|20923.54|20923.54|0
1645523070000|2022-02-22 09:44:30|20923.61|20923.61|20922.3|20922.3|20923.61|20923.61|20922.21|20922.21|0
1645523080000|2022-02-22 09:44:40|20922.15|20922.15|20917.56|20917.56|20922.15|20922.15|20917.56|20917.56|0
1645523090000|2022-02-22 09:44:50|20917.51|20917.51|20915.18|20915.18|20917.51|20917.51|20915.18|20915.18|0
1645523100000|2022-02-22 09:45:00|20915.2|20915.2|20914.47|20914.47|20915.29|20915.29|20914.31|20914.31|0
1645523110000|2022-02-22 09:45:10|20914.3|20914.3|20913.62|20913.62|20914.39|20914.39|20913.58|20913.58|0
1645523120000|2022-02-22 09:45:20|20913.41|20913.41|20911.71|20911.71|20913.41|20913.41|20911.71|20911.71|0
1645523130000|2022-02-22 09:45:30|20911.56|20911.56|20911.2|20911.2|20911.73|20911.73|20911.2|20911.2|0
1645523140000|2022-02-22 09:45:40|20911.13|20911.13|20908.45|20908.45|20911.25|20911.25|20908.28|20908.28|0
1645523150000|2022-02-22 09:45:50|20908.41|20908.41|20907.59|20907.59|20908.46|20908.46|20907.59|20907.59|0
1645523160000|2022-02-22 09:46:00|20907.96|20907.96|20906.34|20906.34|20907.96|20907.96|20906.01|20906.01|0
1645523170000|2022-02-22 09:46:10|20906.27|20906.27|20905.59|20905.59|20906.43|20906.43|20905.59|20905.59|0
1645523180000|2022-02-22 09:46:20|20905.48|20905.48|20904.56|20904.56|20905.48|20905.48|20904.39|20904.39|0
1645523190000|2022-02-22 09:46:30|20904.39|20904.39|20903.07|20903.07|20904.39|20904.39|20902.89|20902.89|0
1645523200000|2022-02-22 09:46:40|20902.92|20902.92|20900.95|20900.95|20902.92|20902.92|20900.95|20900.95|0
1645523210000|2022-02-22 09:46:50|20901.14|20901.14|20901.64|20901.64|20901.64|20901.64|20901.01|20901.01|0
1645523220000|2022-02-22 09:47:00|20901.28|20901.28|20901.49|20901.49|20901.63|20901.63|20901.28|20901.28|0
1645523230000|2022-02-22 09:47:10|20901.56|20901.56|20901.63|20901.63|20902.17|20902.17|20901.56|20901.56|0
1645523240000|2022-02-22 09:47:20|20901.48|20901.48|20898.5|20898.5|20901.56|20901.56|20898.5|20898.5|0
1645523250000|2022-02-22 09:47:30|20898.59|20898.59|20898.55|20898.55|20898.64|20898.64|20898.43|20898.43|0
1645523260000|2022-02-22 09:47:40|20898.2|20898.2|20898.19|20898.19|20898.3|20898.3|20897.96|20897.96|0
1645523270000|2022-02-22 09:47:50|20898.14|20898.14|20899.6|20899.6|20899.6|20899.6|20898.14|20898.14|0
1645523280000|2022-02-22 09:48:00|20899.34|20899.34|20899.02|20899.02|20899.48|20899.48|20898.55|20898.55|0
1645523290000|2022-02-22 09:48:10|20898.97|20898.97|20897.78|20897.78|20898.97|20898.97|20897.78|20897.78|0
1645523300000|2022-02-22 09:48:20|20897.81|20897.81|20897.08|20897.08|20897.98|20897.98|20897.08|20897.08|0
1645523310000|2022-02-22 09:48:30|20896.9|20896.9|20896.49|20896.49|20897.14|20897.14|20896.17|20896.17|0
1645523320000|2022-02-22 09:48:40|20896.55|20896.55|20896.36|20896.36|20896.55|20896.55|20895.94|20895.94|0
1645523330000|2022-02-22 09:48:50|20896.43|20896.43|20896.63|20896.63|20896.8|20896.8|20896.42|20896.42|0
1645523340000|2022-02-22 09:49:00|20896.7|20896.7|20896.29|20896.29|20896.71|20896.71|20896.17|20896.17|0
1645523350000|2022-02-22 09:49:10|20896.22|20896.22|20896.23|20896.23|20896.23|20896.23|20895.64|20895.64|0
1645523360000|2022-02-22 09:49:20|20896|20896|20897.08|20897.08|20897.08|20897.08|20896|20896|0
1645523370000|2022-02-22 09:49:30|20897.28|20897.28|20897.09|20897.09|20897.28|20897.28|20896.96|20896.96|0
1645523380000|2022-02-22 09:49:40|20897.04|20897.04|20897.56|20897.56|20897.62|20897.62|20896.98|20896.98|0
1645523390000|2022-02-22 09:49:50|20897.5|20897.5|20897.65|20897.65|20897.65|20897.65|20897.36|20897.36|0
1645523400000|2022-02-22 09:50:00|20897.79|20897.79|20897.57|20897.57|20897.79|20897.79|20897.3|20897.3|0
1645523410000|2022-02-22 09:50:10|20897.63|20897.63|20897.83|20897.83|20898.15|20898.15|20897.63|20897.63|0
1645523420000|2022-02-22 09:50:20|20897.75|20897.75|20897.39|20897.39|20897.89|20897.89|20897.33|20897.33|0
1645523430000|2022-02-22 09:50:30|20897.34|20897.34|20902.53|20902.53|20902.53|20902.53|20897.34|20897.34|0
1645523440000|2022-02-22 09:50:40|20902.67|20902.67|20905.34|20905.34|20905.4|20905.4|20902.67|20902.67|0
1645523450000|2022-02-22 09:50:50|20905.29|20905.29|20907.61|20907.61|20907.61|20907.61|20905.19|20905.19|0
1645523460000|2022-02-22 09:51:00|20907.72|20907.72|20909.75|20909.75|20909.8|20909.8|20907.72|20907.72|0
1645523470000|2022-02-22 09:51:10|20909.95|20909.95|20911.55|20911.55|20911.57|20911.57|20909.95|20909.95|0
1645523480000|2022-02-22 09:51:20|20911.47|20911.47|20912.59|20912.59|20912.69|20912.69|20911.47|20911.47|0
1645523490000|2022-02-22 09:51:30|20912.49|20912.49|20912.77|20912.77|20912.77|20912.77|20912.35|20912.35|0
1645523500000|2022-02-22 09:51:40|20912.57|20912.57|20912.26|20912.26|20912.57|20912.57|20912.13|20912.13|0
1645523510000|2022-02-22 09:51:50|20912.33|20912.33|20912.27|20912.27|20912.33|20912.33|20912.27|20912.27|0
1645523520000|2022-02-22 09:52:00|20912.42|20912.42|20912.93|20912.93|20912.93|20912.93|20912.42|20912.42|0
1645523530000|2022-02-22 09:52:10|20913|20913|20912.52|20912.52|20913|20913|20912.48|20912.48|0
1645523540000|2022-02-22 09:52:20|20912.32|20912.32|20910.57|20910.57|20912.32|20912.32|20910.43|20910.43|0
1645523550000|2022-02-22 09:52:30|20910.52|20910.52|20910.24|20910.24|20910.58|20910.58|20910.19|20910.19|0
1645523560000|2022-02-22 09:52:40|20910.1|20910.1|20909.34|20909.34|20910.1|20910.1|20909.34|20909.34|0
1645523570000|2022-02-22 09:52:50|20909.4|20909.4|20909.27|20909.27|20909.4|20909.4|20909|20909|0
1645523580000|2022-02-22 09:53:00|20909.78|20909.78|20910.35|20910.35|20910.58|20910.58|20909.78|20909.78|0
1645523590000|2022-02-22 09:53:10|20910.44|20910.44|20910.67|20910.67|20910.67|20910.67|20910.44|20910.44|0
1645523600000|2022-02-22 09:53:20|20910.61|20910.61|20911.38|20911.38|20911.42|20911.42|20910.61|20910.61|0
1645523610000|2022-02-22 09:53:30|20911.23|20911.23|20911.87|20911.87|20911.89|20911.89|20911.23|20911.23|0
1645523620000|2022-02-22 09:53:40|20911.82|20911.82|20911.61|20911.61|20911.84|20911.84|20911.61|20911.61|0
1645523630000|2022-02-22 09:53:50|20911.67|20911.67|20911.53|20911.53|20911.88|20911.88|20911.53|20911.53|0
1645523640000|2022-02-22 09:54:00|20911.47|20911.47|20910.92|20910.92|20911.47|20911.47|20910.79|20910.79|0
1645523650000|2022-02-22 09:54:10|20910.76|20910.76|20910.81|20910.81|20910.98|20910.98|20910.47|20910.47|0
1645523660000|2022-02-22 09:54:20|20910.64|20910.64|20910.4|20910.4|20910.78|20910.78|20910.4|20910.4|0
1645523670000|2022-02-22 09:54:30|20910.31|20910.31|20910.4|20910.4|20910.61|20910.61|20910.21|20910.21|0
1645523680000|2022-02-22 09:54:40|20910.31|20910.31|20909.87|20909.87|20910.31|20910.31|20909.71|20909.71|0
1645523690000|2022-02-22 09:54:50|20909.77|20909.77|20909.66|20909.66|20909.78|20909.78|20909.41|20909.41|0
1645523700000|2022-02-22 09:55:00|20909.57|20909.57|20908.18|20908.18|20909.69|20909.69|20908.18|20908.18|0
1645523710000|2022-02-22 09:55:10|20908.22|20908.22|20906.14|20906.14|20908.22|20908.22|20905.87|20905.87|0
1645523720000|2022-02-22 09:55:20|20906.17|20906.17|20903.97|20903.97|20906.31|20906.31|20903.91|20903.91|0
1645523730000|2022-02-22 09:55:30|20903.78|20903.78|20903.45|20903.45|20904.11|20904.11|20903.42|20903.42|0
1645523740000|2022-02-22 09:55:40|20903.39|20903.39|20902.54|20902.54|20903.58|20903.58|20902.54|20902.54|0
1645523750000|2022-02-22 09:55:50|20902.19|20902.19|20896.79|20896.79|20902.19|20902.19|20896.79|20896.79|0
1645523760000|2022-02-22 09:56:00|20896.58|20896.58|20893.34|20893.34|20896.58|20896.58|20893.34|20893.34|0
1645523770000|2022-02-22 09:56:10|20893.38|20893.38|20885.09|20885.09|20893.38|20893.38|20885.09|20885.09|0
1645523780000|2022-02-22 09:56:20|20884.66|20884.66|20880.06|20880.06|20884.66|20884.66|20880.06|20880.06|0
1645523790000|2022-02-22 09:56:30|20879.89|20879.89|20877.18|20877.18|20879.89|20879.89|20877.18|20877.18|0
1645523800000|2022-02-22 09:56:40|20877.12|20877.12|20875.36|20875.36|20877.12|20877.12|20875.28|20875.28|0
1645523810000|2022-02-22 09:56:50|20875.26|20875.26|20870.49|20870.49|20875.39|20875.39|20870.49|20870.49|0
1645523820000|2022-02-22 09:57:00|20870.1|20870.1|20866.86|20866.86|20870.1|20870.1|20866.25|20866.25|0
1645523830000|2022-02-22 09:57:10|20866.66|20866.66|20867.4|20867.4|20867.54|20867.54|20866.3|20866.3|0
1645523840000|2022-02-22 09:57:20|20867.3|20867.3|20866.96|20866.96|20867.4|20867.4|20866.79|20866.79|0
1645523850000|2022-02-22 09:57:30|20866.91|20866.91|20868.03|20868.03|20868.1|20868.1|20866.81|20866.81|0
1645523860000|2022-02-22 09:57:40|20868.19|20868.19|20872.21|20872.21|20872.21|20872.21|20867.53|20867.53|0
1645523870000|2022-02-22 09:57:50|20872.51|20872.51|20873.05|20873.05|20873.28|20873.28|20872.47|20872.47|0
1645523880000|2022-02-22 09:58:00|20872.99|20872.99|20873|20873|20873|20873|20872.54|20872.54|0
1645523890000|2022-02-22 09:58:10|20873.03|20873.03|20871.76|20871.76|20873.03|20873.03|20871.76|20871.76|0
1645523900000|2022-02-22 09:58:20|20871.77|20871.77|20870.96|20870.96|20871.8|20871.8|20870.96|20870.96|0
1645523910000|2022-02-22 09:58:30|20871.02|20871.02|20871.07|20871.07|20871.07|20871.07|20870.84|20870.84|0
1645523920000|2022-02-22 09:58:40|20871.26|20871.26|20871.38|20871.38|20871.54|20871.54|20871.19|20871.19|0
1645523930000|2022-02-22 09:58:50|20871.07|20871.07|20871.24|20871.24|20871.41|20871.41|20871.07|20871.07|0
1645523940000|2022-02-22 09:59:00|20871.19|20871.19|20871.42|20871.42|20871.59|20871.59|20871.19|20871.19|0
1645523950000|2022-02-22 09:59:10|20871.39|20871.39|20871.45|20871.45|20871.51|20871.51|20871.07|20871.07|0
1645523960000|2022-02-22 09:59:20|20871.6|20871.6|20869.85|20869.85|20871.6|20871.6|20869.85|20869.85|0
1645523970000|2022-02-22 09:59:30|20869.82|20869.82|20870.12|20870.12|20870.12|20870.12|20869.76|20869.76|0
1645523980000|2022-02-22 09:59:40|20870.02|20870.02|20869.52|20869.52|20870.06|20870.06|20869.52|20869.52|0
1645523990000|2022-02-22 09:59:50|20869.45|20869.45|20869.32|20869.32|20869.53|20869.53|20869.25|20869.25|0
1645524000000|2022-02-22 10:00:00|20869.53|20869.53|20869.51|20869.51|20869.87|20869.87|20869.38|20869.38|0
1645524010000|2022-02-22 10:00:10|20869.4|20869.4|20868.81|20868.81|20869.62|20869.62|20868.66|20868.66|0
1645524020000|2022-02-22 10:00:20|20868.92|20868.92|20870.24|20870.24|20870.51|20870.51|20868.92|20868.92|0
1645524030000|2022-02-22 10:00:30|20869.89|20869.89|20872.01|20872.01|20872.01|20872.01|20869.83|20869.83|0
1645524040000|2022-02-22 10:00:40|20872.05|20872.05|20871.87|20871.87|20872.06|20872.06|20871.75|20871.75|0
1645524050000|2022-02-22 10:00:50|20871.82|20871.82|20871.8|20871.8|20871.82|20871.82|20871.68|20871.68|0
1645524060000|2022-02-22 10:01:00|20871.51|20871.51|20871.66|20871.66|20871.86|20871.86|20871.44|20871.44|0
1645524070000|2022-02-22 10:01:10|20871.52|20871.52|20872.16|20872.16|20872.3|20872.3|20871.43|20871.43|0
1645524080000|2022-02-22 10:01:20|20872.46|20872.46|20872.75|20872.75|20872.97|20872.97|20872.46|20872.46|0
1645524090000|2022-02-22 10:01:30|20872.69|20872.69|20872.66|20872.66|20872.89|20872.89|20872.66|20872.66|0
1645524100000|2022-02-22 10:01:40|20872.7|20872.7|20871.3|20871.3|20872.7|20872.7|20871.3|20871.3|0
1645524110000|2022-02-22 10:01:50|20871.16|20871.16|20870.99|20870.99|20871.69|20871.69|20870.99|20870.99|0
1645524120000|2022-02-22 10:02:00|20870.74|20870.74|20871.31|20871.31|20871.83|20871.83|20870.74|20870.74|0
1645524130000|2022-02-22 10:02:10|20871.09|20871.09|20871.16|20871.16|20871.16|20871.16|20871.01|20871.01|0
1645524140000|2022-02-22 10:02:20|20871.36|20871.36|20871.12|20871.12|20871.36|20871.36|20870.96|20870.96|0
1645524150000|2022-02-22 10:02:30|20871.2|20871.2|20871.22|20871.22|20871.43|20871.43|20871.19|20871.19|0
1645524160000|2022-02-22 10:02:40|20871.4|20871.4|20870.94|20870.94|20871.4|20871.4|20870.94|20870.94|0
1645524170000|2022-02-22 10:02:50|20870.64|20870.64|20871.04|20871.04|20871.05|20871.05|20870.36|20870.36|0
1645524180000|2022-02-22 10:03:00|20871.29|20871.29|20871.45|20871.45|20871.45|20871.45|20871.05|20871.05|0
1645524190000|2022-02-22 10:03:10|20871.5|20871.5|20871.39|20871.39|20871.62|20871.62|20871.39|20871.39|0
1645524200000|2022-02-22 10:03:20|20871.35|20871.35|20871.82|20871.82|20871.92|20871.92|20871.35|20871.35|0
1645524210000|2022-02-22 10:03:30|20871.91|20871.91|20873.67|20873.67|20873.67|20873.67|20871.91|20871.91|0
1645524220000|2022-02-22 10:03:40|20873.79|20873.79|20876.51|20876.51|20876.51|20876.51|20873.79|20873.79|0
1645524230000|2022-02-22 10:03:50|20876.63|20876.63|20883.72|20883.72|20883.72|20883.72|20876.63|20876.63|0
1645524240000|2022-02-22 10:04:00|20885.04|20885.04|20895.33|20895.33|20895.33|20895.33|20885.04|20885.04|0
1645524250000|2022-02-22 10:04:10|20895.58|20895.58|20903.63|20903.63|20903.63|20903.63|20895.58|20895.58|0
1645524260000|2022-02-22 10:04:20|20903.77|20903.77|20907.12|20907.12|20907.24|20907.24|20903.77|20903.77|0
1645524270000|2022-02-22 10:04:30|20907.33|20907.33|20908.57|20908.57|20908.57|20908.57|20907.33|20907.33|0
1645524280000|2022-02-22 10:04:40|20908.59|20908.59|20908.48|20908.48|20908.8|20908.8|20908.48|20908.48|0
1645524290000|2022-02-22 10:04:50|20908.44|20908.44|20908.7|20908.7|20908.7|20908.7|20908.44|20908.44|0
1645524300000|2022-02-22 10:05:00|20908.9|20908.9|20909.04|20909.04|20909.14|20909.14|20908.79|20908.79|0
1645524310000|2022-02-22 10:05:10|20909.14|20909.14|20910.69|20910.69|20910.72|20910.72|20909.14|20909.14|0
1645524320000|2022-02-22 10:05:20|20910.92|20910.92|20912.38|20912.38|20912.38|20912.38|20910.92|20910.92|0
1645524330000|2022-02-22 10:05:30|20912.44|20912.44|20912.75|20912.75|20912.98|20912.98|20912.44|20912.44|0
1645524340000|2022-02-22 10:05:40|20912.65|20912.65|20913.15|20913.15|20913.22|20913.22|20912.49|20912.49|0
1645524350000|2022-02-22 10:05:50|20912.96|20912.96|20912.6|20912.6|20913.11|20913.11|20912.6|20912.6|0
1645524360000|2022-02-22 10:06:00|20913.01|20913.01|20913.61|20913.61|20913.75|20913.75|20913.01|20913.01|0
1645524370000|2022-02-22 10:06:10|20913.53|20913.53|20913.21|20913.21|20913.53|20913.53|20913.21|20913.21|0
1645524380000|2022-02-22 10:06:20|20913.17|20913.17|20914.54|20914.54|20914.54|20914.54|20913.17|20913.17|0
1645524390000|2022-02-22 10:06:30|20914.6|20914.6|20916.18|20916.18|20916.18|20916.18|20914.52|20914.52|0
1645524400000|2022-02-22 10:06:40|20916.21|20916.21|20916.5|20916.5|20916.5|20916.5|20915.95|20915.95|0
1645524410000|2022-02-22 10:06:50|20916.76|20916.76|20917.58|20917.58|20917.58|20917.58|20916.76|20916.76|0
1645524420000|2022-02-22 10:07:00|20917.5|20917.5|20918.76|20918.76|20918.76|20918.76|20917.5|20917.5|0
1645524430000|2022-02-22 10:07:10|20918.72|20918.72|20919.83|20919.83|20919.83|20919.83|20918.72|20918.72|0
1645524440000|2022-02-22 10:07:20|20919.9|20919.9|20921.52|20921.52|20921.52|20921.52|20919.9|20919.9|0
1645524450000|2022-02-22 10:07:30|20921.62|20921.62|20921.61|20921.61|20921.73|20921.73|20921.44|20921.44|0
1645524460000|2022-02-22 10:07:40|20921.57|20921.57|20921.88|20921.88|20922.27|20922.27|20921.57|20921.57|0
1645524470000|2022-02-22 10:07:50|20921.91|20921.91|20922.02|20922.02|20922.17|20922.17|20921.91|20921.91|0
1645524480000|2022-02-22 10:08:00|20922.11|20922.11|20922.34|20922.34|20922.34|20922.34|20921.97|20921.97|0
1645524490000|2022-02-22 10:08:10|20922.51|20922.51|20922.97|20922.97|20922.97|20922.97|20922.47|20922.47|0
1645524500000|2022-02-22 10:08:20|20923.06|20923.06|20923.21|20923.21|20923.22|20923.22|20922.94|20922.94|0
1645524510000|2022-02-22 10:08:30|20923.37|20923.37|20924.34|20924.34|20924.37|20924.37|20923.37|20923.37|0
1645524520000|2022-02-22 10:08:40|20924.55|20924.55|20925.59|20925.59|20925.59|20925.59|20924.55|20924.55|0
1645524530000|2022-02-22 10:08:50|20925.71|20925.71|20925.35|20925.35|20925.71|20925.71|20925|20925|0
1645524540000|2022-02-22 10:09:00|20925.15|20925.15|20925.21|20925.21|20925.21|20925.21|20924.77|20924.77|0
1645524550000|2022-02-22 10:09:10|20925.14|20925.14|20925.33|20925.33|20925.62|20925.62|20924.59|20924.59|0
1645524560000|2022-02-22 10:09:20|20925.39|20925.39|20925.52|20925.52|20925.52|20925.52|20925.39|20925.39|0
1645524570000|2022-02-22 10:09:30|20925.61|20925.61|20925.58|20925.58|20925.61|20925.61|20925.58|20925.58|0
1645524580000|2022-02-22 10:09:40|20925.71|20925.71|20925.7|20925.7|20925.81|20925.81|20925.47|20925.47|0
1645524590000|2022-02-22 10:09:50|20925.81|20925.81|20926|20926|20926.2|20926.2|20925.81|20925.81|0
1645524600000|2022-02-22 10:10:00|20925.96|20925.96|20925.52|20925.52|20925.96|20925.96|20925.52|20925.52|0
1645524610000|2022-02-22 10:10:10|20925.49|20925.49|20925.85|20925.85|20925.85|20925.85|20925.46|20925.46|0
1645524620000|2022-02-22 10:10:20|20926.17|20926.17|20925.83|20925.83|20926.46|20926.46|20925.83|20925.83|0
1645524630000|2022-02-22 10:10:30|20925.67|20925.67|20926.05|20926.05|20926.05|20926.05|20925.67|20925.67|0
1645524640000|2022-02-22 10:10:40|20926.26|20926.26|20926.53|20926.53|20926.53|20926.53|20926.26|20926.26|0
1645524650000|2022-02-22 10:10:50|20926.69|20926.69|20926.03|20926.03|20926.69|20926.69|20925.88|20925.88|0
1645524660000|2022-02-22 10:11:00|20926.13|20926.13|20926.34|20926.34|20926.45|20926.45|20926.06|20926.06|0
1645524670000|2022-02-22 10:11:10|20926.4|20926.4|20925.25|20925.25|20926.4|20926.4|20925.25|20925.25|0
1645524680000|2022-02-22 10:11:20|20925.22|20925.22|20924.61|20924.61|20925.22|20925.22|20924.27|20924.27|0
1645524690000|2022-02-22 10:11:30|20924.68|20924.68|20924.21|20924.21|20924.85|20924.85|20923.92|20923.92|0
1645524700000|2022-02-22 10:11:40|20924.33|20924.33|20924.71|20924.71|20924.71|20924.71|20924.13|20924.13|0
1645524710000|2022-02-22 10:11:50|20924.74|20924.74|20925.64|20925.64|20925.64|20925.64|20924.74|20924.74|0
1645524720000|2022-02-22 10:12:00|20925.54|20925.54|20925.13|20925.13|20925.54|20925.54|20924.68|20924.68|0
1645524730000|2022-02-22 10:12:10|20925.06|20925.06|20925.08|20925.08|20925.23|20925.23|20924.98|20924.98|0
1645524740000|2022-02-22 10:12:20|20925.01|20925.01|20925.45|20925.45|20925.45|20925.45|20925.01|20925.01|0
1645524750000|2022-02-22 10:12:30|20926.65|20926.65|20931.36|20931.36|20931.36|20931.36|20926.65|20926.65|0
1645524760000|2022-02-22 10:12:40|20931.64|20931.64|20932.49|20932.49|20932.49|20932.49|20931.64|20931.64|0
1645524770000|2022-02-22 10:12:50|20932.82|20932.82|20933.66|20933.66|20933.66|20933.66|20932.82|20932.82|0
1645524780000|2022-02-22 10:13:00|20933.52|20933.52|20934.52|20934.52|20934.52|20934.52|20933.52|20933.52|0
1645524790000|2022-02-22 10:13:10|20934.55|20934.55|20934.62|20934.62|20934.7|20934.7|20934.29|20934.29|0
1645524800000|2022-02-22 10:13:20|20934.73|20934.73|20934.88|20934.88|20934.88|20934.88|20934.73|20934.73|0
1645524810000|2022-02-22 10:13:30|20935|20935|20937.37|20937.37|20937.37|20937.37|20935|20935|0
1645524820000|2022-02-22 10:13:40|20937.32|20937.32|20937.9|20937.9|20937.9|20937.9|20937.32|20937.32|0
1645524830000|2022-02-22 10:13:50|20938.42|20938.42|20938.64|20938.64|20938.64|20938.64|20938.32|20938.32|0
1645524840000|2022-02-22 10:14:00|20938.69|20938.69|20940.44|20940.44|20940.44|20940.44|20938.69|20938.69|0
1645524850000|2022-02-22 10:14:10|20940.38|20940.38|20940.72|20940.72|20940.72|20940.72|20940.38|20940.38|0
1645524860000|2022-02-22 10:14:20|20940.79|20940.79|20942.25|20942.25|20942.25|20942.25|20940.79|20940.79|0
1645524870000|2022-02-22 10:14:30|20942.28|20942.28|20943.51|20943.51|20943.51|20943.51|20942.24|20942.24|0
1645524880000|2022-02-22 10:14:40|20943.41|20943.41|20945.96|20945.96|20946.14|20946.14|20943.41|20943.41|0
1645524890000|2022-02-22 10:14:50|20945.51|20945.51|20945.07|20945.07|20945.72|20945.72|20944.88|20944.88|0
1645524900000|2022-02-22 10:15:00|20945.01|20945.01|20945.01|20945.01|20945.14|20945.14|20944.52|20944.52|0
1645524910000|2022-02-22 10:15:10|20945.11|20945.11|20944.22|20944.22|20945.11|20945.11|20944.22|20944.22|0
1645524920000|2022-02-22 10:15:20|20944.08|20944.08|20943.77|20943.77|20944.3|20944.3|20943.77|20943.77|0
1645524930000|2022-02-22 10:15:30|20943.98|20943.98|20943.88|20943.88|20943.98|20943.98|20943.59|20943.59|0
1645524940000|2022-02-22 10:15:40|20943.91|20943.91|20943.91|20943.91|20943.99|20943.99|20943.91|20943.91|0
1645524950000|2022-02-22 10:15:50|20944.08|20944.08|20945.29|20945.29|20945.36|20945.36|20944.08|20944.08|0
1645524960000|2022-02-22 10:16:00|20945.2|20945.2|20945.01|20945.01|20945.2|20945.2|20944.44|20944.44|0
1645524970000|2022-02-22 10:16:10|20945.09|20945.09|20945.45|20945.45|20945.45|20945.45|20945.09|20945.09|0
1645524980000|2022-02-22 10:16:20|20945.53|20945.53|20945.76|20945.76|20945.91|20945.91|20945.5|20945.5|0
1645524990000|2022-02-22 10:16:30|20945.94|20945.94|20946.02|20946.02|20946.02|20946.02|20945.85|20945.85|0
1645525000000|2022-02-22 10:16:40|20945.93|20945.93|20944.77|20944.77|20945.93|20945.93|20944.77|20944.77|0
1645525010000|2022-02-22 10:16:50|20944.95|20944.95|20945.39|20945.39|20945.46|20945.46|20944.77|20944.77|0
1645525020000|2022-02-22 10:17:00|20945.35|20945.35|20948.57|20948.57|20948.57|20948.57|20945.3|20945.3|0
1645525030000|2022-02-22 10:17:10|20948.76|20948.76|20950.58|20950.58|20950.58|20950.58|20948.58|20948.58|0
1645525040000|2022-02-22 10:17:20|20950.53|20950.53|20950.6|20950.6|20950.6|20950.6|20950.42|20950.42|0
1645525050000|2022-02-22 10:17:30|20950.67|20950.67|20950.65|20950.65|20950.75|20950.75|20950.65|20950.65|0
1645525060000|2022-02-22 10:17:40|20951|20951|20950.92|20950.92|20951|20951|20950.92|20950.92|0
1645525070000|2022-02-22 10:17:50|20950.79|20950.79|20950.88|20950.88|20950.88|20950.88|20950.79|20950.79|0
1645525080000|2022-02-22 10:18:00|20951.1|20951.1|20951.62|20951.62|20951.62|20951.62|20951.1|20951.1|0
1645525090000|2022-02-22 10:18:10|20951.76|20951.76|20952.42|20952.42|20952.5|20952.5|20951.76|20951.76|0
1645525100000|2022-02-22 10:18:20|20952.3|20952.3|20952.19|20952.19|20952.4|20952.4|20952.13|20952.13|0
1645525110000|2022-02-22 10:18:30|20952.26|20952.26|20953.83|20953.83|20953.83|20953.83|20952.26|20952.26|0
1645525120000|2022-02-22 10:18:40|20953.94|20953.94|20955.26|20955.26|20955.26|20955.26|20953.87|20953.87|0
1645525130000|2022-02-22 10:18:50|20955.16|20955.16|20955.1|20955.1|20955.16|20955.16|20955.1|20955.1|0
1645525140000|2022-02-22 10:19:00|20955.04|20955.04|20955.46|20955.46|20955.51|20955.51|20955.04|20955.04|0
1645525150000|2022-02-22 10:19:10|20955.54|20955.54|20956.32|20956.32|20956.32|20956.32|20955.33|20955.33|0
1645525160000|2022-02-22 10:19:20|20956.47|20956.47|20957.18|20957.18|20957.34|20957.34|20956.47|20956.47|0
1645525170000|2022-02-22 10:19:30|20957.16|20957.16|20957.85|20957.85|20957.85|20957.85|20957.16|20957.16|0
1645525180000|2022-02-22 10:19:40|20958.03|20958.03|20958.01|20958.01|20958.24|20958.24|20957.93|20957.93|0
1645525190000|2022-02-22 10:19:50|20958.32|20958.32|20958.46|20958.46|20958.57|20958.57|20958.21|20958.21|0
1645525200000|2022-02-22 10:20:00|20958.6|20958.6|20958.93|20958.93|20958.93|20958.93|20958.47|20958.47|0
1645525210000|2022-02-22 10:20:10|20958.99|20958.99|20960.01|20960.01|20960.04|20960.04|20958.9|20958.9|0
1645525220000|2022-02-22 10:20:20|20960.06|20960.06|20960.8|20960.8|20960.8|20960.8|20960.06|20960.06|0
1645525230000|2022-02-22 10:20:30|20960.73|20960.73|20961.1|20961.1|20961.1|20961.1|20960.73|20960.73|0
1645525240000|2022-02-22 10:20:40|20960.91|20960.91|20961.42|20961.42|20961.44|20961.44|20960.91|20960.91|0
1645525250000|2022-02-22 10:20:50|20961.26|20961.26|20961.53|20961.53|20961.53|20961.53|20961.26|20961.26|0
1645525260000|2022-02-22 10:21:00|20961.58|20961.58|20963.36|20963.36|20963.36|20963.36|20961.58|20961.58|0
1645525270000|2022-02-22 10:21:10|20963.55|20963.55|20964.71|20964.71|20964.71|20964.71|20963.55|20963.55|0
1645525280000|2022-02-22 10:21:20|20964.8|20964.8|20969.59|20969.59|20969.59|20969.59|20964.8|20964.8|0
1645525290000|2022-02-22 10:21:30|20969.85|20969.85|20969.85|20969.85|20969.95|20969.95|20969.64|20969.64|0
1645525300000|2022-02-22 10:21:40|20969.25|20969.25|20972.02|20972.02|20972.02|20972.02|20969.25|20969.25|0
1645525310000|2022-02-22 10:21:50|20972.05|20972.05|20973.53|20973.53|20973.53|20973.53|20972.05|20972.05|0
1645525320000|2022-02-22 10:22:00|20973.42|20973.42|20974.05|20974.05|20974.05|20974.05|20973.35|20973.35|0
1645525330000|2022-02-22 10:22:10|20973.96|20973.96|20973.82|20973.82|20974.38|20974.38|20973.74|20973.74|0
1645525340000|2022-02-22 10:22:20|20973.75|20973.75|20974|20974|20974.06|20974.06|20973.75|20973.75|0
1645525350000|2022-02-22 10:22:30|20974.02|20974.02|20974.08|20974.08|20974.08|20974.08|20973.74|20973.74|0
1645525360000|2022-02-22 10:22:40|20974.45|20974.45|20974.43|20974.43|20974.59|20974.59|20974.42|20974.42|0
1645525370000|2022-02-22 10:22:50|20974.17|20974.17|20973.99|20973.99|20974.43|20974.43|20973.99|20973.99|0
1645525380000|2022-02-22 10:23:00|20974.06|20974.06|20974.04|20974.04|20974.06|20974.06|20973.76|20973.76|0
1645525390000|2022-02-22 10:23:10|20974.13|20974.13|20974.73|20974.73|20974.73|20974.73|20974.13|20974.13|0
1645525400000|2022-02-22 10:23:20|20974.78|20974.78|20976.38|20976.38|20976.38|20976.38|20974.78|20974.78|0
1645525410000|2022-02-22 10:23:30|20976.45|20976.45|20977.4|20977.4|20977.4|20977.4|20976.45|20976.45|0
1645525420000|2022-02-22 10:23:40|20977.55|20977.55|20977.77|20977.77|20977.77|20977.77|20977.54|20977.54|0
1645525430000|2022-02-22 10:23:50|20977.71|20977.71|20978.87|20978.87|20978.87|20978.87|20977.5|20977.5|0
1645525440000|2022-02-22 10:24:00|20978.76|20978.76|20979.46|20979.46|20979.57|20979.57|20978.76|20978.76|0
1645525450000|2022-02-22 10:24:10|20979.51|20979.51|20982.49|20982.49|20982.49|20982.49|20979.51|20979.51|0
1645525460000|2022-02-22 10:24:20|20982.56|20982.56|20983.77|20983.77|20983.77|20983.77|20982.56|20982.56|0
1645525470000|2022-02-22 10:24:30|20983.67|20983.67|20984.28|20984.28|20984.28|20984.28|20983.67|20983.67|0
1645525480000|2022-02-22 10:24:40|20984.37|20984.37|20984.07|20984.07|20984.56|20984.56|20984.04|20984.04|0
1645525490000|2022-02-22 10:24:50|20984.17|20984.17|20984.88|20984.88|20984.88|20984.88|20984.17|20984.17|0
1645525500000|2022-02-22 10:25:00|20985.02|20985.02|20985.88|20985.88|20986.22|20986.22|20985.02|20985.02|0
1645525510000|2022-02-22 10:25:10|20985.92|20985.92|20986.42|20986.42|20986.53|20986.53|20985.92|20985.92|0
1645525520000|2022-02-22 10:25:20|20986.39|20986.39|20986.87|20986.87|20986.87|20986.87|20986.33|20986.33|0
1645525530000|2022-02-22 10:25:30|20986.8|20986.8|20987.05|20987.05|20987.22|20987.22|20986.76|20986.76|0
1645525540000|2022-02-22 10:25:40|20987.11|20987.11|20987.13|20987.13|20987.22|20987.22|20987.11|20987.11|0
1645525550000|2022-02-22 10:25:50|20987.2|20987.2|20987.25|20987.25|20987.25|20987.25|20987.13|20987.13|0
1645525560000|2022-02-22 10:26:00|20987.37|20987.37|20987.59|20987.59|20987.73|20987.73|20987.26|20987.26|0
1645525570000|2022-02-22 10:26:10|20987.81|20987.81|20987.51|20987.51|20987.81|20987.81|20987.51|20987.51|0
1645525580000|2022-02-22 10:26:20|20987.56|20987.56|20988.27|20988.27|20988.36|20988.36|20987.56|20987.56|0
1645525590000|2022-02-22 10:26:30|20988.35|20988.35|20988.79|20988.79|20988.79|20988.79|20988.27|20988.27|0
1645525600000|2022-02-22 10:26:40|20988.96|20988.96|20992.03|20992.03|20992.03|20992.03|20988.96|20988.96|0
1645525610000|2022-02-22 10:26:50|20992.01|20992.01|20992.95|20992.95|20992.96|20992.96|20992.01|20992.01|0
1645525620000|2022-02-22 10:27:00|20992.9|20992.9|20993.34|20993.34|20993.45|20993.45|20992.72|20992.72|0
1645525630000|2022-02-22 10:27:10|20993.46|20993.46|20993.41|20993.41|20993.51|20993.51|20993.41|20993.41|0
1645525640000|2022-02-22 10:27:20|20993.29|20993.29|20993.43|20993.43|20993.43|20993.43|20993.29|20993.29|0
1645525650000|2022-02-22 10:27:30|20993.57|20993.57|20994.99|20994.99|20994.99|20994.99|20993.54|20993.54|0
1645525660000|2022-02-22 10:27:40|20995.07|20995.07|20995.8|20995.8|20996.02|20996.02|20994.71|20994.71|0
1645525670000|2022-02-22 10:27:50|20996.04|20996.04|20996.84|20996.84|20996.84|20996.84|20996.04|20996.04|0
1645525680000|2022-02-22 10:28:00|20996.98|20996.98|20997.02|20997.02|20997.35|20997.35|20996.98|20996.98|0
1645525690000|2022-02-22 10:28:10|20997.46|20997.46|20998.77|20998.77|20998.77|20998.77|20997.12|20997.12|0
1645525700000|2022-02-22 10:28:20|20998.93|20998.93|21000.34|21000.34|21000.34|21000.34|20998.93|20998.93|0
1645525710000|2022-02-22 10:28:30|21000.45|21000.45|21001.55|21001.55|21001.56|21001.56|21000.45|21000.45|0
1645525720000|2022-02-22 10:28:40|21001.62|21001.62|21001.67|21001.67|21001.67|21001.67|21001.46|21001.46|0
1645525730000|2022-02-22 10:28:50|21001.54|21001.54|21001.61|21001.61|21001.78|21001.78|21001.37|21001.37|0
1645525740000|2022-02-22 10:29:00|21001.73|21001.73|21003.03|21003.03|21003.08|21003.08|21001.59|21001.59|0
1645525750000|2022-02-22 10:29:10|21003.1|21003.1|21003.43|21003.43|21003.9|21003.9|21003.1|21003.1|0
1645525760000|2022-02-22 10:29:20|21003.75|21003.75|21004.35|21004.35|21004.35|21004.35|21003.75|21003.75|0
1645525770000|2022-02-22 10:29:30|21004.39|21004.39|21006.38|21006.38|21006.38|21006.38|21004.39|21004.39|0
1645525780000|2022-02-22 10:29:40|21006.48|21006.48|21006.4|21006.4|21006.6|21006.6|21006|21006|0
1645525790000|2022-02-22 10:29:50|21006.58|21006.58|21006.88|21006.88|21006.88|21006.88|21006.44|21006.44|0
1645525800000|2022-02-22 10:30:00|21006.83|21006.83|21005.89|21005.89|21006.94|21006.94|21005.89|21005.89|0
1645525810000|2022-02-22 10:30:10|21005.94|21005.94|21006.58|21006.58|21006.58|21006.58|21005.94|21005.94|0
1645525820000|2022-02-22 10:30:20|21006.36|21006.36|21007.67|21007.67|21007.78|21007.78|21006.25|21006.25|0
1645525830000|2022-02-22 10:30:30|21007.74|21007.74|21008.6|21008.6|21008.74|21008.74|21007.74|21007.74|0
1645525840000|2022-02-22 10:30:40|21008.73|21008.73|21009.72|21009.72|21009.72|21009.72|21008.46|21008.46|0
1645525850000|2022-02-22 10:30:50|21009.9|21009.9|21010.83|21010.83|21010.83|21010.83|21009.9|21009.9|0
1645525860000|2022-02-22 10:31:00|21010.76|21010.76|21010.93|21010.93|21011.17|21011.17|21010.76|21010.76|0
1645525870000|2022-02-22 10:31:10|21010.9|21010.9|21011.42|21011.42|21011.63|21011.63|21010.9|21010.9|0
1645525880000|2022-02-22 10:31:20|21011.62|21011.62|21011.68|21011.68|21011.68|21011.68|21011.38|21011.38|0
1645525890000|2022-02-22 10:31:30|21011.65|21011.65|21012.8|21012.8|21012.8|21012.8|21011.65|21011.65|0
1645525900000|2022-02-22 10:31:40|21012.83|21012.83|21013.31|21013.31|21013.6|21013.6|21012.83|21012.83|0
1645525910000|2022-02-22 10:31:50|21013.23|21013.23|21013.33|21013.33|21013.41|21013.41|21013.14|21013.14|0
1645525920000|2022-02-22 10:32:00|21013.4|21013.4|21013.27|21013.27|21013.46|21013.46|21013.27|21013.27|0
1645525930000|2022-02-22 10:32:10|21013.36|21013.36|21013.55|21013.55|21013.56|21013.56|21013.29|21013.29|0
1645525940000|2022-02-22 10:32:20|21013.79|21013.79|21014.05|21014.05|21014.05|21014.05|21013.79|21013.79|0
1645525950000|2022-02-22 10:32:30|21014.02|21014.02|21013.35|21013.35|21014.36|21014.36|21013.28|21013.28|0
1645525960000|2022-02-22 10:32:40|21013.42|21013.42|21013.29|21013.29|21013.42|21013.42|21012.98|21012.98|0
1645525970000|2022-02-22 10:32:50|21013.2|21013.2|21012.97|21012.97|21013.2|21013.2|21012.77|21012.77|0
1645525980000|2022-02-22 10:33:00|21013.12|21013.12|21013.23|21013.23|21013.64|21013.64|21013.12|21013.12|0
1645525990000|2022-02-22 10:33:10|21013.3|21013.3|21013.77|21013.77|21013.8|21013.8|21013.04|21013.04|0
1645526000000|2022-02-22 10:33:20|21013.79|21013.79|21014.42|21014.42|21014.42|21014.42|21013.79|21013.79|0
1645526010000|2022-02-22 10:33:30|21014.55|21014.55|21015.99|21015.99|21015.99|21015.99|21014.55|21014.55|0
1645526020000|2022-02-22 10:33:40|21015.89|21015.89|21015.52|21015.52|21015.9|21015.9|21015.52|21015.52|0
1645526030000|2022-02-22 10:33:50|21015.38|21015.38|21015.51|21015.51|21015.51|21015.51|21015.31|21015.31|0
1645526040000|2022-02-22 10:34:00|21015.43|21015.43|21014.94|21014.94|21015.43|21015.43|21014.94|21014.94|0
1645526050000|2022-02-22 10:34:10|21014.9|21014.9|21015.15|21015.15|21015.21|21015.21|21014.9|21014.9|0
1645526060000|2022-02-22 10:34:20|21015.22|21015.22|21014.85|21014.85|21015.22|21015.22|21014.71|21014.71|0
1645526070000|2022-02-22 10:34:30|21014.75|21014.75|21014.65|21014.65|21014.78|21014.78|21014.51|21014.51|0
1645526080000|2022-02-22 10:34:40|21014.59|21014.59|21014.82|21014.82|21014.82|21014.82|21014.34|21014.34|0
1645526090000|2022-02-22 10:34:50|21014.91|21014.91|21015.02|21015.02|21015.11|21015.11|21014.64|21014.64|0
1645526100000|2022-02-22 10:35:00|21015.09|21015.09|21015.22|21015.22|21015.34|21015.34|21015.09|21015.09|0
1645526110000|2022-02-22 10:35:10|21015.15|21015.15|21014.63|21014.63|21015.43|21015.43|21014.63|21014.63|0
1645526120000|2022-02-22 10:35:20|21014.67|21014.67|21015.41|21015.41|21015.41|21015.41|21014.67|21014.67|0
1645526130000|2022-02-22 10:35:30|21015.5|21015.5|21015.24|21015.24|21015.62|21015.62|21015.24|21015.24|0
1645526140000|2022-02-22 10:35:40|21015.14|21015.14|21016.18|21016.18|21016.18|21016.18|21014.98|21014.98|0
1645526150000|2022-02-22 10:35:50|21016.26|21016.26|21016.53|21016.53|21016.57|21016.57|21016.26|21016.26|0
1645526160000|2022-02-22 10:36:00|21016.57|21016.57|21017.73|21017.73|21017.73|21017.73|21016.57|21016.57|0
1645526170000|2022-02-22 10:36:10|21017.86|21017.86|21021.55|21021.55|21021.61|21021.61|21017.86|21017.86|0
1645526180000|2022-02-22 10:36:20|21021.65|21021.65|21023.06|21023.06|21023.06|21023.06|21021.65|21021.65|0
1645526190000|2022-02-22 10:36:30|21023.23|21023.23|21023.88|21023.88|21023.88|21023.88|21023.23|21023.23|0
1645526200000|2022-02-22 10:36:40|21023.76|21023.76|21024.32|21024.32|21024.32|21024.32|21023.76|21023.76|0
1645526210000|2022-02-22 10:36:50|21024.15|21024.15|21024.28|21024.28|21024.28|21024.28|21024.15|21024.15|0
1645526220000|2022-02-22 10:37:00|21024.35|21024.35|21024.56|21024.56|21024.75|21024.75|21024.35|21024.35|0
1645526230000|2022-02-22 10:37:10|21025|21025|21025.4|21025.4|21025.49|21025.49|21025|21025|0
1645526240000|2022-02-22 10:37:20|21025.32|21025.32|21025.98|21025.98|21026.18|21026.18|21025.32|21025.32|0
1645526250000|2022-02-22 10:37:30|21026.09|21026.09|21029.13|21029.13|21029.26|21029.26|21025.74|21025.74|0
1645526260000|2022-02-22 10:37:40|21029.33|21029.33|21038.62|21038.62|21038.62|21038.62|21029.33|21029.33|0
1645526270000|2022-02-22 10:37:50|21038.81|21038.81|21039.46|21039.46|21039.54|21039.54|21038.81|21038.81|0
1645526280000|2022-02-22 10:38:00|21039.6|21039.6|21040.21|21040.21|21040.22|21040.22|21039.29|21039.29|0
1645526290000|2022-02-22 10:38:10|21040.15|21040.15|21040.57|21040.57|21040.57|21040.57|21040.15|21040.15|0
1645526300000|2022-02-22 10:38:20|21040.5|21040.5|21040.6|21040.6|21040.85|21040.85|21040.43|21040.43|0
1645526310000|2022-02-22 10:38:30|21040.53|21040.53|21041.92|21041.92|21041.92|21041.92|21040.42|21040.42|0
1645526320000|2022-02-22 10:38:40|21041.97|21041.97|21042.57|21042.57|21042.6|21042.6|21041.97|21041.97|0
1645526330000|2022-02-22 10:38:50|21042.71|21042.71|21043.98|21043.98|21043.98|21043.98|21042.71|21042.71|0
1645526340000|2022-02-22 10:39:00|21044.19|21044.19|21045.41|21045.41|21045.42|21045.42|21044.19|21044.19|0
1645526350000|2022-02-22 10:39:10|21045.48|21045.48|21045.59|21045.59|21045.76|21045.76|21045.04|21045.04|0
1645526360000|2022-02-22 10:39:20|21045.66|21045.66|21046.99|21046.99|21046.99|21046.99|21045.66|21045.66|0
1645526370000|2022-02-22 10:39:30|21046.58|21046.58|21082.97|21082.97|21083.08|21083.08|21046.58|21046.58|0
1645526380000|2022-02-22 10:39:40|21083|21083|21083.52|21083.52|21083.52|21083.52|21083|21083|0
1645526390000|2022-02-22 10:39:50|21083.64|21083.64|21084.31|21084.31|21084.36|21084.36|21083.64|21083.64|0
1645526400000|2022-02-22 10:40:00|21084.82|21084.82|21086.57|21086.57|21086.63|21086.63|21084.45|21084.45|0
1645526410000|2022-02-22 10:40:10|21086.79|21086.79|21087.46|21087.46|21087.46|21087.46|21086.63|21086.63|0
1645526420000|2022-02-22 10:40:20|21087.55|21087.55|21088.21|21088.21|21088.22|21088.22|21087.55|21087.55|0
1645526430000|2022-02-22 10:40:30|21088.35|21088.35|21088.79|21088.79|21088.79|21088.79|21088.2|21088.2|0
1645526440000|2022-02-22 10:40:40|21088.67|21088.67|21091.06|21091.06|21091.06|21091.06|21088.67|21088.67|0
1645526450000|2022-02-22 10:40:50|21090.99|21090.99|21092.7|21092.7|21092.7|21092.7|21090.99|21090.99|0
1645526460000|2022-02-22 10:41:00|21092.51|21092.51|21093.46|21093.46|21093.46|21093.46|21092.39|21092.39|0
1645526470000|2022-02-22 10:41:10|21093.47|21093.47|21093.33|21093.33|21093.54|21093.54|21093.29|21093.29|0
1645526480000|2022-02-22 10:41:20|21093.29|21093.29|21093.2|21093.2|21093.29|21093.29|21093.13|21093.13|0
1645526490000|2022-02-22 10:41:30|21093.27|21093.27|21092.89|21092.89|21093.27|21093.27|21092.57|21092.57|0
1645526500000|2022-02-22 10:41:40|21092.93|21092.93|21093.27|21093.27|21093.44|21093.44|21092.79|21092.79|0
1645526510000|2022-02-22 10:41:50|21093.49|21093.49|21093.68|21093.68|21093.98|21093.98|21093.49|21093.49|0
1645526520000|2022-02-22 10:42:00|21093.9|21093.9|21094.48|21094.48|21094.48|21094.48|21093.9|21093.9|0
1645526530000|2022-02-22 10:42:10|21094.4|21094.4|21094.99|21094.99|21094.99|21094.99|21094.34|21094.34|0
1645526540000|2022-02-22 10:42:20|21095.03|21095.03|21095.03|21095.03|21095.03|21095.03|21094.95|21094.95|0
1645526550000|2022-02-22 10:42:30|21095.08|21095.08|21095.24|21095.24|21095.24|21095.24|21095|21095|0
1645526560000|2022-02-22 10:42:40|21095.1|21095.1|21095.25|21095.25|21095.32|21095.32|21095.1|21095.1|0
1645526570000|2022-02-22 10:42:50|21095.4|21095.4|21096.03|21096.03|21096.03|21096.03|21095.4|21095.4|0
1645526580000|2022-02-22 10:43:00|21096.13|21096.13|21096.1|21096.1|21096.3|21096.3|21095.93|21095.93|0
1645526590000|2022-02-22 10:43:10|21096.18|21096.18|21096.18|21096.18|21096.24|21096.24|21096.18|21096.18|0
1645526600000|2022-02-22 10:43:20|21096.25|21096.25|21096.3|21096.3|21096.52|21096.52|21096.19|21096.19|0
1645526610000|2022-02-22 10:43:30|21096.38|21096.38|21096.72|21096.72|21096.77|21096.77|21096.38|21096.38|0
1645526620000|2022-02-22 10:43:40|21096.54|21096.54|21096.7|21096.7|21097.34|21097.34|21096.47|21096.47|0
1645526630000|2022-02-22 10:43:50|21096.59|21096.59|21096.2|21096.2|21096.79|21096.79|21096.2|21096.2|0
1645526640000|2022-02-22 10:44:00|21096.34|21096.34|21096.54|21096.54|21096.74|21096.74|21096.34|21096.34|0
1645526650000|2022-02-22 10:44:10|21096.72|21096.72|21096.75|21096.75|21096.84|21096.84|21096.33|21096.33|0
1645526660000|2022-02-22 10:44:20|21096.53|21096.53|21096.85|21096.85|21097.26|21097.26|21096.53|21096.53|0
1645526670000|2022-02-22 10:44:30|21097.13|21097.13|21097.13|21097.13|21097.13|21097.13|21097.1|21097.1|0
1645526680000|2022-02-22 10:44:40|21097.16|21097.16|21097.24|21097.24|21097.53|21097.53|21097.16|21097.16|0
1645526690000|2022-02-22 10:44:50|21097.31|21097.31|21096.98|21096.98|21097.36|21097.36|21096.98|21096.98|0
1645526700000|2022-02-22 10:45:00|21096.89|21096.89|21098.52|21098.52|21098.52|21098.52|21096.27|21096.27|0
1645526710000|2022-02-22 10:45:10|21098.59|21098.59|21098.7|21098.7|21098.87|21098.87|21098.58|21098.58|0
1645526720000|2022-02-22 10:45:20|21098.65|21098.65|21097.7|21097.7|21098.98|21098.98|21097.45|21097.45|0
1645526730000|2022-02-22 10:45:30|21097.9|21097.9|21098.8|21098.8|21098.82|21098.82|21097.9|21097.9|0
1645526740000|2022-02-22 10:45:40|21098.75|21098.75|21100.15|21100.15|21100.15|21100.15|21098.71|21098.71|0
1645526750000|2022-02-22 10:45:50|21100.29|21100.29|21099.65|21099.65|21100.44|21100.44|21099.64|21099.64|0
1645526760000|2022-02-22 10:46:00|21099.72|21099.72|21099.22|21099.22|21099.72|21099.72|21098.85|21098.85|0
1645526770000|2022-02-22 10:46:10|21099.32|21099.32|21099.82|21099.82|21100.05|21100.05|21099.32|21099.32|0
1645526780000|2022-02-22 10:46:20|21099.91|21099.91|21100.63|21100.63|21100.63|21100.63|21099.87|21099.87|0
1645526790000|2022-02-22 10:46:30|21100.73|21100.73|21100.57|21100.57|21101.07|21101.07|21100.57|21100.57|0
1645526800000|2022-02-22 10:46:40|21100.55|21100.55|21099.92|21099.92|21100.56|21100.56|21099.85|21099.85|0
1645526810000|2022-02-22 10:46:50|21099.7|21099.7|21099.53|21099.53|21099.7|21099.7|21099.36|21099.36|0
1645526820000|2022-02-22 10:47:00|21099.25|21099.25|21099.01|21099.01|21099.32|21099.32|21099.01|21099.01|0
1645526830000|2022-02-22 10:47:10|21099.1|21099.1|21099.23|21099.23|21099.32|21099.32|21099.1|21099.1|0
1645526840000|2022-02-22 10:47:20|21099.37|21099.37|21098.78|21098.78|21099.37|21099.37|21098.78|21098.78|0
1645526850000|2022-02-22 10:47:30|21098.73|21098.73|21098.66|21098.66|21098.96|21098.96|21098.51|21098.51|0
1645526860000|2022-02-22 10:47:40|21098.64|21098.64|21098.55|21098.55|21098.77|21098.77|21098.55|21098.55|0
1645526870000|2022-02-22 10:47:50|21098.26|21098.26|21095.76|21095.76|21098.26|21098.26|21095.69|21095.69|0
1645526880000|2022-02-22 10:48:00|21095.84|21095.84|21095.35|21095.35|21095.84|21095.84|21095.33|21095.33|0
1645526890000|2022-02-22 10:48:10|21095.41|21095.41|21096.35|21096.35|21096.35|21096.35|21095.41|21095.41|0
1645526900000|2022-02-22 10:48:20|21096.28|21096.28|21096.94|21096.94|21096.94|21096.94|21096.28|21096.28|0
1645526910000|2022-02-22 10:48:30|21097.21|21097.21|21098.93|21098.93|21099|21099|21097.21|21097.21|0
1645526920000|2022-02-22 10:48:40|21098.84|21098.84|21099.47|21099.47|21099.59|21099.59|21098.84|21098.84|0
1645526930000|2022-02-22 10:48:50|21099.51|21099.51|21100.51|21100.51|21100.51|21100.51|21099.51|21099.51|0
1645526940000|2022-02-22 10:49:00|21100.65|21100.65|21101.5|21101.5|21101.54|21101.54|21100.5|21100.5|0
1645526950000|2022-02-22 10:49:10|21101.39|21101.39|21101.64|21101.64|21101.72|21101.72|21101.39|21101.39|0
1645526960000|2022-02-22 10:49:20|21101.79|21101.79|21101.71|21101.71|21101.86|21101.86|21101.71|21101.71|0
1645526970000|2022-02-22 10:49:30|21101.59|21101.59|21102.24|21102.24|21102.56|21102.56|21101.59|21101.59|0
1645526980000|2022-02-22 10:49:40|21101.63|21101.63|21101.94|21101.94|21102.19|21102.19|21101.48|21101.48|0
1645526990000|2022-02-22 10:49:50|21102.02|21102.02|21102.53|21102.53|21102.53|21102.53|21102.02|21102.02|0
1645527000000|2022-02-22 10:50:00|21102.63|21102.63|21103.13|21103.13|21103.13|21103.13|21102.59|21102.59|0
1645527010000|2022-02-22 10:50:10|21102.93|21102.93|21102.22|21102.22|21102.93|21102.93|21102.22|21102.22|0
1645527020000|2022-02-22 10:50:20|21102.1|21102.1|21103.68|21103.68|21103.68|21103.68|21102.1|21102.1|0
1645527030000|2022-02-22 10:50:30|21103.83|21103.83|21104.14|21104.14|21104.7|21104.7|21103.83|21103.83|0
1645527040000|2022-02-22 10:50:40|21103.93|21103.93|21105.81|21105.81|21106.05|21106.05|21103.92|21103.92|0
1645527050000|2022-02-22 10:50:50|21105.5|21105.5|21106.57|21106.57|21106.57|21106.57|21105.5|21105.5|0
1645527060000|2022-02-22 10:51:00|21106.64|21106.64|21108.72|21108.72|21108.79|21108.79|21106.57|21106.57|0
1645527070000|2022-02-22 10:51:10|21108.76|21108.76|21108.91|21108.91|21109.01|21109.01|21108.68|21108.68|0
1645527080000|2022-02-22 10:51:20|21109.04|21109.04|21109.58|21109.58|21109.58|21109.58|21109.04|21109.04|0
1645527090000|2022-02-22 10:51:30|21109.69|21109.69|21110.26|21110.26|21110.4|21110.4|21109.44|21109.44|0
1645527100000|2022-02-22 10:51:40|21110.31|21110.31|21112.19|21112.19|21112.19|21112.19|21110.31|21110.31|0
1645527110000|2022-02-22 10:51:50|21112.42|21112.42|21113.59|21113.59|21113.59|21113.59|21112.28|21112.28|0
1645527120000|2022-02-22 10:52:00|21113.64|21113.64|21114.8|21114.8|21114.82|21114.82|21113.63|21113.63|0
1645527130000|2022-02-22 10:52:10|21114.92|21114.92|21116.34|21116.34|21116.34|21116.34|21114.69|21114.69|0
1645527140000|2022-02-22 10:52:20|21116.27|21116.27|21117.75|21117.75|21117.75|21117.75|21116.2|21116.2|0
1645527150000|2022-02-22 10:52:30|21117.72|21117.72|21119.17|21119.17|21119.33|21119.33|21117.72|21117.72|0
1645527160000|2022-02-22 10:52:40|21119.16|21119.16|21119.03|21119.03|21120.16|21120.16|21119.03|21119.03|0
1645527170000|2022-02-22 10:52:50|21118.91|21118.91|21119.18|21119.18|21119.21|21119.21|21118.8|21118.8|0
1645527180000|2022-02-22 10:53:00|21119.22|21119.22|21120.52|21120.52|21120.52|21120.52|21119.22|21119.22|0
1645527190000|2022-02-22 10:53:10|21120.66|21120.66|21120.58|21120.58|21121.05|21121.05|21120.41|21120.41|0
1645527200000|2022-02-22 10:53:20|21120.51|21120.51|21120.83|21120.83|21120.92|21120.92|21120.51|21120.51|0
1645527210000|2022-02-22 10:53:30|21121.02|21121.02|21122.21|21122.21|21122.21|21122.21|21121.02|21121.02|0
1645527220000|2022-02-22 10:53:40|21122.39|21122.39|21122.93|21122.93|21122.95|21122.95|21122.39|21122.39|0
1645527230000|2022-02-22 10:53:50|21123|21123|21122.93|21122.93|21123.25|21123.25|21122.89|21122.89|0
1645527240000|2022-02-22 10:54:00|21122.99|21122.99|21124.27|21124.27|21124.49|21124.49|21122.99|21122.99|0
1645527250000|2022-02-22 10:54:10|21124.12|21124.12|21124.14|21124.14|21124.3|21124.3|21124.11|21124.11|0
1645527260000|2022-02-22 10:54:20|21124.21|21124.21|21124.55|21124.55|21124.55|21124.55|21124.09|21124.09|0
1645527270000|2022-02-22 10:54:30|21124.75|21124.75|21125.79|21125.79|21125.93|21125.93|21124.75|21124.75|0
1645527280000|2022-02-22 10:54:40|21125.85|21125.85|21126.33|21126.33|21126.33|21126.33|21125.85|21125.85|0
1645527290000|2022-02-22 10:54:50|21126.49|21126.49|21127.85|21127.85|21127.85|21127.85|21126.43|21126.43|0
1645527300000|2022-02-22 10:55:00|21127.93|21127.93|21128.37|21128.37|21128.69|21128.69|21127.83|21127.83|0
1645527310000|2022-02-22 10:55:10|21128.49|21128.49|21129.08|21129.08|21129.08|21129.08|21128.49|21128.49|0
1645527320000|2022-02-22 10:55:20|21129.21|21129.21|21129.01|21129.01|21129.21|21129.21|21128.8|21128.8|0
1645527330000|2022-02-22 10:55:30|21129.03|21129.03|21129.03|21129.03|21129.03|21129.03|21128.59|21128.59|0
1645527340000|2022-02-22 10:55:40|21129.16|21129.16|21126.72|21126.72|21129.16|21129.16|21126.72|21126.72|0
1645527350000|2022-02-22 10:55:50|21126.84|21126.84|21126.27|21126.27|21126.92|21126.92|21126.27|21126.27|0
1645527360000|2022-02-22 10:56:00|21126.15|21126.15|21126.41|21126.41|21126.41|21126.41|21125.72|21125.72|0
1645527370000|2022-02-22 10:56:10|21126.56|21126.56|21126|21126|21126.56|21126.56|21125.82|21125.82|0
1645527380000|2022-02-22 10:56:20|21125.84|21125.84|21125.51|21125.51|21125.84|21125.84|21125.51|21125.51|0
1645527390000|2022-02-22 10:56:30|21125.41|21125.41|21125.29|21125.29|21125.68|21125.68|21125.29|21125.29|0
1645527400000|2022-02-22 10:56:40|21125.17|21125.17|21124.89|21124.89|21125.17|21125.17|21124.72|21124.72|0
1645527410000|2022-02-22 10:56:50|21124.94|21124.94|21124.46|21124.46|21125.03|21125.03|21124.36|21124.36|0
1645527420000|2022-02-22 10:57:00|21124.65|21124.65|21124.49|21124.49|21124.65|21124.65|21124.49|21124.49|0
1645527430000|2022-02-22 10:57:10|21124.45|21124.45|21124.31|21124.31|21124.52|21124.52|21124.09|21124.09|0
1645527440000|2022-02-22 10:57:20|21124.35|21124.35|21124.01|21124.01|21124.35|21124.35|21123.69|21123.69|0
1645527450000|2022-02-22 10:57:30|21124.09|21124.09|21124.28|21124.28|21124.33|21124.33|21124.01|21124.01|0
1645527460000|2022-02-22 10:57:40|21124.2|21124.2|21124.11|21124.11|21124.22|21124.22|21124.08|21124.08|0
1645527470000|2022-02-22 10:57:50|21124.06|21124.06|21124.08|21124.08|21124.17|21124.17|21123.92|21123.92|0
1645527480000|2022-02-22 10:58:00|21124.02|21124.02|21123.6|21123.6|21124.02|21124.02|21123.55|21123.55|0
1645527490000|2022-02-22 10:58:10|21123.85|21123.85|21124.38|21124.38|21124.82|21124.82|21123.85|21123.85|0
1645527500000|2022-02-22 10:58:20|21124.23|21124.23|21124.02|21124.02|21124.44|21124.44|21124.02|21124.02|0
1645527510000|2022-02-22 10:58:30|21124.15|21124.15|21124.15|21124.15|21124.31|21124.31|21124.04|21124.04|0
1645527520000|2022-02-22 10:58:40|21124.13|21124.13|21123.76|21123.76|21124.2|21124.2|21123.76|21123.76|0
1645527530000|2022-02-22 10:58:50|21123.65|21123.65|21123.65|21123.65|21123.68|21123.68|21123.52|21123.52|0
1645527540000|2022-02-22 10:59:00|21123.69|21123.69|21123.46|21123.46|21123.77|21123.77|21123.19|21123.19|0
1645527550000|2022-02-22 10:59:10|21123.41|21123.41|21122.44|21122.44|21123.58|21123.58|21122.44|21122.44|0
1645527560000|2022-02-22 10:59:20|21122.79|21122.79|21121.87|21121.87|21122.79|21122.79|21121.86|21121.86|0
1645527570000|2022-02-22 10:59:30|21121.76|21121.76|21121.97|21121.97|21122.28|21122.28|21121.76|21121.76|0
1645527580000|2022-02-22 10:59:40|21122.04|21122.04|21121.55|21121.55|21122.04|21122.04|21121.55|21121.55|0
1645527590000|2022-02-22 10:59:50|21121.48|21121.48|21120.66|21120.66|21121.59|21121.59|21120.56|21120.56|0
1645527600000|2022-02-22 11:00:00|21120.72|21120.72|21119.92|21119.92|21120.8|21120.8|21119.9|21119.9|0
1645527610000|2022-02-22 11:00:10|21120.01|21120.01|21118.54|21118.54|21120.01|21120.01|21118.54|21118.54|0
1645527620000|2022-02-22 11:00:20|21118.46|21118.46|21118.08|21118.08|21118.46|21118.46|21117.37|21117.37|0
1645527630000|2022-02-22 11:00:30|21117.91|21117.91|21117.26|21117.26|21117.96|21117.96|21117.26|21117.26|0
1645527640000|2022-02-22 11:00:40|21117.36|21117.36|21117.8|21117.8|21118.08|21118.08|21117.22|21117.22|0
1645527650000|2022-02-22 11:00:50|21117.86|21117.86|21117.05|21117.05|21117.86|21117.86|21117.05|21117.05|0
1645527660000|2022-02-22 11:01:00|21116.9|21116.9|21117.8|21117.8|21117.8|21117.8|21116.79|21116.79|0
1645527670000|2022-02-22 11:01:10|21117.94|21117.94|21118.52|21118.52|21118.52|21118.52|21117.94|21117.94|0
1645527680000|2022-02-22 11:01:20|21118.59|21118.59|21119.16|21119.16|21119.28|21119.28|21118.53|21118.53|0
1645527690000|2022-02-22 11:01:30|21119.23|21119.23|21119.7|21119.7|21119.7|21119.7|21119.23|21119.23|0
1645527700000|2022-02-22 11:01:40|21119.55|21119.55|21117.81|21117.81|21119.55|21119.55|21117.81|21117.81|0
1645527710000|2022-02-22 11:01:50|21117.86|21117.86|21120.33|21120.33|21120.33|21120.33|21117.86|21117.86|0
1645527720000|2022-02-22 11:02:00|21120.4|21120.4|21121.77|21121.77|21121.77|21121.77|21120.32|21120.32|0
1645527730000|2022-02-22 11:02:10|21121.91|21121.91|21121.9|21121.9|21121.97|21121.97|21121.8|21121.8|0
1645527740000|2022-02-22 11:02:20|21121.84|21121.84|21122|21122|21122.24|21122.24|21121.84|21121.84|0
1645527750000|2022-02-22 11:02:30|21122.22|21122.22|21122.33|21122.33|21122.33|21122.33|21122.22|21122.22|0
1645527760000|2022-02-22 11:02:40|21122.4|21122.4|21123.95|21123.95|21123.95|21123.95|21122.33|21122.33|0
1645527770000|2022-02-22 11:02:50|21124.01|21124.01|21125.02|21125.02|21125.02|21125.02|21124.01|21124.01|0
1645527780000|2022-02-22 11:03:00|21125.13|21125.13|21124.97|21124.97|21125.13|21125.13|21124.87|21124.87|0
1645527790000|2022-02-22 11:03:10|21125.19|21125.19|21125.22|21125.22|21125.22|21125.22|21125.19|21125.19|0
1645527800000|2022-02-22 11:03:20|21125.32|21125.32|21124.95|21124.95|21125.34|21125.34|21124.95|21124.95|0
1645527810000|2022-02-22 11:03:30|21124.89|21124.89|21125.12|21125.12|21125.12|21125.12|21124.89|21124.89|0
1645527820000|2022-02-22 11:03:40|21125.23|21125.23|21126.3|21126.3|21126.38|21126.38|21125.03|21125.03|0
1645527830000|2022-02-22 11:03:50|21126.39|21126.39|21126.12|21126.12|21126.49|21126.49|21126.12|21126.12|0
1645527840000|2022-02-22 11:04:00|21126.18|21126.18|21126.98|21126.98|21126.98|21126.98|21126.18|21126.18|0
1645527850000|2022-02-22 11:04:10|21126.93|21126.93|21128.54|21128.54|21128.54|21128.54|21126.93|21126.93|0
1645527860000|2022-02-22 11:04:20|21128.62|21128.62|21128.54|21128.54|21128.62|21128.62|21128.01|21128.01|0
1645527870000|2022-02-22 11:04:30|21128.59|21128.59|21129.78|21129.78|21129.78|21129.78|21128.59|21128.59|0
1645527880000|2022-02-22 11:04:40|21129.75|21129.75|21129.63|21129.63|21129.75|21129.75|21129.63|21129.63|0
1645527890000|2022-02-22 11:04:50|21129.59|21129.59|21129.34|21129.34|21129.63|21129.63|21129.21|21129.21|0
1645527900000|2022-02-22 11:05:00|21129.48|21129.48|21129.81|21129.81|21129.88|21129.88|21129.48|21129.48|0
1645527910000|2022-02-22 11:05:10|21129.92|21129.92|21128.88|21128.88|21129.92|21129.92|21128.88|21128.88|0
1645527920000|2022-02-22 11:05:20|21128.83|21128.83|21126.62|21126.62|21128.83|21128.83|21126.62|21126.62|0
1645527930000|2022-02-22 11:05:30|21126.24|21126.24|21126|21126|21126.24|21126.24|21125.89|21125.89|0
1645527940000|2022-02-22 11:05:40|21125.95|21125.95|21123.61|21123.61|21126.13|21126.13|21123.61|21123.61|0
1645527950000|2022-02-22 11:05:50|21123.65|21123.65|21121.71|21121.71|21123.65|21123.65|21121.71|21121.71|0
1645527960000|2022-02-22 11:06:00|21121.74|21121.74|21118.59|21118.59|21121.74|21121.74|21118.52|21118.52|0
1645527970000|2022-02-22 11:06:10|21118.65|21118.65|21117.79|21117.79|21118.78|21118.78|21117.79|21117.79|0
1645527980000|2022-02-22 11:06:20|21117.75|21117.75|21117.05|21117.05|21117.75|21117.75|21117.05|21117.05|0
1645527990000|2022-02-22 11:06:30|21116.85|21116.85|21115.77|21115.77|21116.92|21116.92|21115.7|21115.7|0
1645528000000|2022-02-22 11:06:40|21115.83|21115.83|21115.43|21115.43|21116.13|21116.13|21115.43|21115.43|0
1645528010000|2022-02-22 11:06:50|21115.22|21115.22|21115.62|21115.62|21115.62|21115.62|21115.09|21115.09|0
1645528020000|2022-02-22 11:07:00|21115.5|21115.5|21115.58|21115.58|21116.09|21116.09|21115.5|21115.5|0
1645528030000|2022-02-22 11:07:10|21115.59|21115.59|21116.39|21116.39|21116.39|21116.39|21115.59|21115.59|0
1645528040000|2022-02-22 11:07:20|21116.25|21116.25|21116.05|21116.05|21116.25|21116.25|21116.05|21116.05|0
1645528050000|2022-02-22 11:07:30|21116.12|21116.12|21116.63|21116.63|21116.72|21116.72|21116.12|21116.12|0
1645528060000|2022-02-22 11:07:40|21116.76|21116.76|21117.14|21117.14|21117.14|21117.14|21116.76|21116.76|0
1645528070000|2022-02-22 11:07:50|21117.16|21117.16|21117.16|21117.16|21117.35|21117.35|21117.16|21117.16|0
1645528080000|2022-02-22 11:08:00|21117.09|21117.09|21116.58|21116.58|21117.09|21117.09|21116.58|21116.58|0
1645528090000|2022-02-22 11:08:10|21116.56|21116.56|21116.75|21116.75|21116.75|21116.75|21116.2|21116.2|0
1645528100000|2022-02-22 11:08:20|21116.64|21116.64|21117.17|21117.17|21117.17|21117.17|21116.51|21116.51|0
1645528110000|2022-02-22 11:08:30|21117.32|21117.32|21117.58|21117.58|21117.58|21117.58|21117.32|21117.32|0
1645528120000|2022-02-22 11:08:40|21117.68|21117.68|21118.45|21118.45|21118.45|21118.45|21117.68|21117.68|0
1645528130000|2022-02-22 11:08:50|21118.28|21118.28|21119.6|21119.6|21119.72|21119.72|21118.28|21118.28|0
1645528140000|2022-02-22 11:09:00|21119.65|21119.65|21119.56|21119.56|21119.65|21119.65|21119.56|21119.56|0
1645528150000|2022-02-22 11:09:10|21119.68|21119.68|21119.42|21119.42|21119.68|21119.68|21119.42|21119.42|0
1645528160000|2022-02-22 11:09:20|21119.54|21119.54|21119.95|21119.95|21119.95|21119.95|21119.54|21119.54|0
1645528170000|2022-02-22 11:09:30|21120.04|21120.04|21120.27|21120.27|21120.27|21120.27|21120.04|21120.04|0
1645528180000|2022-02-22 11:09:40|21120.19|21120.19|21120.04|21120.04|21120.2|21120.2|21120.04|21120.04|0
1645528190000|2022-02-22 11:09:50|21120.16|21120.16|21120.02|21120.02|21120.31|21120.31|21120.02|21120.02|0
1645528200000|2022-02-22 11:10:00|21119.77|21119.77|21120.01|21120.01|21120.01|21120.01|21119.77|21119.77|0
1645528210000|2022-02-22 11:10:10|21120.09|21120.09|21120.67|21120.67|21120.67|21120.67|21120.09|21120.09|0
1645528220000|2022-02-22 11:10:20|21120.56|21120.56|21120.71|21120.71|21120.71|21120.71|21120.47|21120.47|0
1645528230000|2022-02-22 11:10:30|21120.6|21120.6|21120.95|21120.95|21120.95|21120.95|21120.46|21120.46|0
1645528240000|2022-02-22 11:10:40|21120.83|21120.83|21121.46|21121.46|21121.46|21121.46|21120.83|21120.83|0
1645528250000|2022-02-22 11:10:50|21121.42|21121.42|21120.93|21120.93|21121.42|21121.42|21120.93|21120.93|0
1645528260000|2022-02-22 11:11:00|21120.87|21120.87|21120.07|21120.07|21120.93|21120.93|21120.07|21120.07|0
1645528270000|2022-02-22 11:11:10|21119.56|21119.56|21119.88|21119.88|21120.37|21120.37|21119.5|21119.5|0
1645528280000|2022-02-22 11:11:20|21119.94|21119.94|21120.04|21120.04|21120.09|21120.09|21119.94|21119.94|0
1645528290000|2022-02-22 11:11:30|21119.97|21119.97|21119.75|21119.75|21119.97|21119.97|21119.75|21119.75|0
1645528300000|2022-02-22 11:11:40|21119.62|21119.62|21119.46|21119.46|21119.62|21119.62|21119.26|21119.26|0
1645528310000|2022-02-22 11:11:50|21119.52|21119.52|21119.65|21119.65|21119.65|21119.65|21119.5|21119.5|0
1645528320000|2022-02-22 11:12:00|21119.62|21119.62|21119.44|21119.44|21119.62|21119.62|21119.21|21119.21|0
1645528330000|2022-02-22 11:12:10|21119.42|21119.42|21119.1|21119.1|21119.42|21119.42|21119.1|21119.1|0
1645528340000|2022-02-22 11:12:20|21119.16|21119.16|21118.84|21118.84|21119.16|21119.16|21118.82|21118.82|0
1645528350000|2022-02-22 11:12:30|21118.93|21118.93|21118.86|21118.86|21118.93|21118.93|21118.86|21118.86|0
1645528360000|2022-02-22 11:12:40|21118.8|21118.8|21118.52|21118.52|21119.01|21119.01|21118.48|21118.48|0
1645528370000|2022-02-22 11:12:50|21118.6|21118.6|21118.32|21118.32|21118.6|21118.6|21118.32|21118.32|0
1645528380000|2022-02-22 11:13:00|21118.37|21118.37|21118.72|21118.72|21118.72|21118.72|21118.36|21118.36|0
1645528390000|2022-02-22 11:13:10|21118.85|21118.85|21119.32|21119.32|21119.38|21119.38|21118.85|21118.85|0
1645528400000|2022-02-22 11:13:20|21119.38|21119.38|21121.13|21121.13|21121.82|21121.82|21119.38|21119.38|0
1645528410000|2022-02-22 11:13:30|21120.7|21120.7|21120.61|21120.61|21120.79|21120.79|21120.29|21120.29|0
1645528420000|2022-02-22 11:13:40|21120.54|21120.54|21122.54|21122.54|21122.59|21122.59|21120.39|21120.39|0
1645528430000|2022-02-22 11:13:50|21122.64|21122.64|21122.65|21122.65|21122.66|21122.66|21122.63|21122.63|0
1645528440000|2022-02-22 11:14:00|21122.69|21122.69|21124.29|21124.29|21124.31|21124.31|21122.44|21122.44|0
1645528450000|2022-02-22 11:14:10|21124.32|21124.32|21124.45|21124.45|21124.45|21124.45|21124.23|21124.23|0
1645528460000|2022-02-22 11:14:20|21124.4|21124.4|21124.75|21124.75|21124.75|21124.75|21124.25|21124.25|0
1645528470000|2022-02-22 11:14:30|21124.86|21124.86|21125.23|21125.23|21125.23|21125.23|21124.86|21124.86|0
1645528480000|2022-02-22 11:14:40|21125.38|21125.38|21125.01|21125.01|21125.38|21125.38|21124.79|21124.79|0
1645528490000|2022-02-22 11:14:50|21125.08|21125.08|21126.03|21126.03|21126.03|21126.03|21125.08|21125.08|0
1645528500000|2022-02-22 11:15:00|21125.99|21125.99|21126.1|21126.1|21126.1|21126.1|21125.78|21125.78|0
1645528510000|2022-02-22 11:15:10|21125.87|21125.87|21126.04|21126.04|21126.04|21126.04|21125.87|21125.87|0
1645528520000|2022-02-22 11:15:20|21125.99|21125.99|21126.03|21126.03|21126.03|21126.03|21125.94|21125.94|0
1645528530000|2022-02-22 11:15:30|21125.91|21125.91|21124.79|21124.79|21125.98|21125.98|21124.79|21124.79|0
1645528540000|2022-02-22 11:15:40|21124.75|21124.75|21123.83|21123.83|21124.75|21124.75|21123.83|21123.83|0
1645528550000|2022-02-22 11:15:50|21124|21124|21124.18|21124.18|21124.18|21124.18|21123.89|21123.89|0
1645528560000|2022-02-22 11:16:00|21124.64|21124.64|21124.04|21124.04|21124.69|21124.69|21124.04|21124.04|0
1645528570000|2022-02-22 11:16:10|21124.29|21124.29|21124.75|21124.75|21124.75|21124.75|21124.22|21124.22|0
1645528580000|2022-02-22 11:16:20|21124.6|21124.6|21124.65|21124.65|21124.65|21124.65|21124.49|21124.49|0
1645528590000|2022-02-22 11:16:30|21124.68|21124.68|21124.9|21124.9|21125.11|21125.11|21124.65|21124.65|0
1645528600000|2022-02-22 11:16:40|21124.75|21124.75|21124.39|21124.39|21124.75|21124.75|21124.39|21124.39|0
1645528610000|2022-02-22 11:16:50|21124.26|21124.26|21123.76|21123.76|21124.26|21124.26|21123.76|21123.76|0
1645528620000|2022-02-22 11:17:00|21123.63|21123.63|21122.76|21122.76|21123.63|21123.63|21122.76|21122.76|0
1645528630000|2022-02-22 11:17:10|21123.3|21123.3|21124.15|21124.15|21124.15|21124.15|21123.3|21123.3|0
1645528640000|2022-02-22 11:17:20|21124.26|21124.26|21124.51|21124.51|21124.6|21124.6|21124.26|21124.26|0
1645528650000|2022-02-22 11:17:30|21124.41|21124.41|21124.31|21124.31|21124.45|21124.45|21124.17|21124.17|0
1645528660000|2022-02-22 11:17:40|21124.42|21124.42|21124.39|21124.39|21124.74|21124.74|21124.39|21124.39|0
1645528670000|2022-02-22 11:17:50|21124.45|21124.45|21124.41|21124.41|21124.52|21124.52|21124.41|21124.41|0
1645528680000|2022-02-22 11:18:00|21124.34|21124.34|21125.48|21125.48|21125.54|21125.54|21124.34|21124.34|0
1645528690000|2022-02-22 11:18:10|21125.46|21125.46|21125.67|21125.67|21125.75|21125.75|21125.28|21125.28|0
1645528700000|2022-02-22 11:18:20|21125.64|21125.64|21126.25|21126.25|21126.41|21126.41|21125.57|21125.57|0
1645528710000|2022-02-22 11:18:30|21126.07|21126.07|21125.98|21125.98|21126.07|21126.07|21125.9|21125.9|0
1645528720000|2022-02-22 11:18:40|21126.11|21126.11|21126.02|21126.02|21127.13|21127.13|21126.02|21126.02|0
1645528730000|2022-02-22 11:18:50|21126.07|21126.07|21126.13|21126.13|21126.29|21126.29|21126.07|21126.07|0
1645528740000|2022-02-22 11:19:00|21126.27|21126.27|21126.33|21126.33|21126.33|21126.33|21125.97|21125.97|0
1645528750000|2022-02-22 11:19:10|21126.41|21126.41|21126.59|21126.59|21126.59|21126.59|21126.41|21126.41|0
1645528760000|2022-02-22 11:19:20|21126.58|21126.58|21126.62|21126.62|21126.62|21126.62|21126.5|21126.5|0
1645528770000|2022-02-22 11:19:30|21126.65|21126.65|21126.74|21126.74|21126.75|21126.75|21126.46|21126.46|0
1645528780000|2022-02-22 11:19:40|21126.85|21126.85|21127.17|21127.17|21127.17|21127.17|21126.85|21126.85|0
1645528790000|2022-02-22 11:19:50|21127.51|21127.51|21128.79|21128.79|21128.79|21128.79|21127.51|21127.51|0
1645528800000|2022-02-22 11:20:00|21129.22|21129.22|21130.28|21130.28|21130.28|21130.28|21129.14|21129.14|0
1645528810000|2022-02-22 11:20:10|21130.55|21130.55|21131.66|21131.66|21131.66|21131.66|21130.55|21130.55|0
1645528820000|2022-02-22 11:20:20|21131.55|21131.55|21133.62|21133.62|21133.64|21133.64|21131.55|21131.55|0
1645528830000|2022-02-22 11:20:30|21133.68|21133.68|21134.62|21134.62|21134.62|21134.62|21133.46|21133.46|0
1645528840000|2022-02-22 11:20:40|21134.7|21134.7|21135.46|21135.46|21135.46|21135.46|21134.7|21134.7|0
1645528850000|2022-02-22 11:20:50|21135.6|21135.6|21135.71|21135.71|21135.77|21135.77|21135.54|21135.54|0
1645528860000|2022-02-22 11:21:00|21135.82|21135.82|21135.18|21135.18|21135.82|21135.82|21135.01|21135.01|0
1645528870000|2022-02-22 11:21:10|21135.12|21135.12|21135.17|21135.17|21135.22|21135.22|21134.99|21134.99|0
1645528880000|2022-02-22 11:21:20|21135.1|21135.1|21135.44|21135.44|21135.44|21135.44|21135.03|21135.03|0
1645528890000|2022-02-22 11:21:30|21135.51|21135.51|21135.1|21135.1|21135.6|21135.6|21135.1|21135.1|0
1645528900000|2022-02-22 11:21:40|21135.14|21135.14|21135.17|21135.17|21135.27|21135.27|21135.14|21135.14|0
1645528910000|2022-02-22 11:21:50|21135.26|21135.26|21135.57|21135.57|21135.57|21135.57|21135.26|21135.26|0
1645528920000|2022-02-22 11:22:00|21135.59|21135.59|21134.95|21134.95|21135.64|21135.64|21134.67|21134.67|0
1645528930000|2022-02-22 11:22:10|21134.89|21134.89|21135.23|21135.23|21135.23|21135.23|21134.84|21134.84|0
1645528940000|2022-02-22 11:22:20|21135.34|21135.34|21135.71|21135.71|21135.71|21135.71|21135.05|21135.05|0
1645528950000|2022-02-22 11:22:30|21135.82|21135.82|21136.15|21136.15|21136.15|21136.15|21135.82|21135.82|0
1645528960000|2022-02-22 11:22:40|21136.21|21136.21|21136.45|21136.45|21136.74|21136.74|21136.21|21136.21|0
1645528970000|2022-02-22 11:22:50|21136.22|21136.22|21136.59|21136.59|21136.67|21136.67|21136.22|21136.22|0
1645528980000|2022-02-22 11:23:00|21136.55|21136.55|21135.49|21135.49|21136.55|21136.55|21135.49|21135.49|0
1645528990000|2022-02-22 11:23:10|21135.54|21135.54|21135.17|21135.17|21135.69|21135.69|21135.17|21135.17|0
1645529000000|2022-02-22 11:23:20|21135.07|21135.07|21135.05|21135.05|21135.18|21135.18|21135.05|21135.05|0
1645529010000|2022-02-22 11:23:30|21135.15|21135.15|21132.23|21132.23|21135.15|21135.15|21132.23|21132.23|0
1645529020000|2022-02-22 11:23:40|21132.08|21132.08|21130.29|21130.29|21132.08|21132.08|21130.29|21130.29|0
1645529030000|2022-02-22 11:23:50|21130.32|21130.32|21129.19|21129.19|21130.37|21130.37|21129.19|21129.19|0
1645529040000|2022-02-22 11:24:00|21128.97|21128.97|21129|21129|21129.18|21129.18|21128.66|21128.66|0
1645529050000|2022-02-22 11:24:10|21128.92|21128.92|21129.17|21129.17|21129.24|21129.24|21128.84|21128.84|0
1645529060000|2022-02-22 11:24:20|21129.11|21129.11|21129.35|21129.35|21129.57|21129.57|21129.11|21129.11|0
1645529070000|2022-02-22 11:24:30|21129.27|21129.27|21128.93|21128.93|21129.32|21129.32|21128.83|21128.83|0
1645529080000|2022-02-22 11:24:40|21128.6|21128.6|21128.53|21128.53|21128.8|21128.8|21128.2|21128.2|0
1645529090000|2022-02-22 11:24:50|21128.15|21128.15|21127.4|21127.4|21128.15|21128.15|21127.4|21127.4|0
1645529100000|2022-02-22 11:25:00|21127.25|21127.25|21126.43|21126.43|21127.25|21127.25|21126.3|21126.3|0
1645529110000|2022-02-22 11:25:10|21126.38|21126.38|21125.95|21125.95|21126.49|21126.49|21125.95|21125.95|0
1645529120000|2022-02-22 11:25:20|21125.94|21125.94|21125.13|21125.13|21125.94|21125.94|21125.06|21125.06|0
1645529130000|2022-02-22 11:25:30|21125.33|21125.33|21123.19|21123.19|21125.33|21125.33|21123.19|21123.19|0
1645529140000|2022-02-22 11:25:40|21123.1|21123.1|21122.59|21122.59|21123.23|21123.23|21122.59|21122.59|0
1645529150000|2022-02-22 11:25:50|21122.45|21122.45|21122.17|21122.17|21122.52|21122.52|21122.17|21122.17|0
1645529160000|2022-02-22 11:26:00|21122.22|21122.22|21120.7|21120.7|21122.22|21122.22|21120.7|21120.7|0
1645529170000|2022-02-22 11:26:10|21121.03|21121.03|21120.38|21120.38|21121.26|21121.26|21120.38|21120.38|0
1645529180000|2022-02-22 11:26:20|21120.31|21120.31|21119.84|21119.84|21120.31|21120.31|21119.84|21119.84|0
1645529190000|2022-02-22 11:26:30|21119.9|21119.9|21119.95|21119.95|21120.09|21120.09|21119.81|21119.81|0
1645529200000|2022-02-22 11:26:40|21119.75|21119.75|21119.51|21119.51|21119.75|21119.75|21119.51|21119.51|0
1645529210000|2022-02-22 11:26:50|21119.63|21119.63|21119.48|21119.48|21119.63|21119.63|21119.48|21119.48|0
1645529220000|2022-02-22 11:27:00|21119.55|21119.55|21117.99|21117.99|21119.55|21119.55|21117.99|21117.99|0
1645529230000|2022-02-22 11:27:10|21118.18|21118.18|21118.2|21118.2|21118.33|21118.33|21118.17|21118.17|0
1645529240000|2022-02-22 11:27:20|21118.15|21118.15|21118.1|21118.1|21118.2|21118.2|21118.04|21118.04|0
1645529250000|2022-02-22 11:27:30|21118.31|21118.31|21118.25|21118.25|21118.35|21118.35|21118.25|21118.25|0
1645529260000|2022-02-22 11:27:40|21118.31|21118.31|21115.93|21115.93|21118.31|21118.31|21115.93|21115.93|0
1645529270000|2022-02-22 11:27:50|21115.98|21115.98|21115.82|21115.82|21116.24|21116.24|21115.82|21115.82|0
1645529280000|2022-02-22 11:28:00|21115.75|21115.75|21115.81|21115.81|21116.12|21116.12|21115.75|21115.75|0
1645529290000|2022-02-22 11:28:10|21115.7|21115.7|21115.58|21115.58|21115.7|21115.7|21115.58|21115.58|0
1645529300000|2022-02-22 11:28:20|21115.37|21115.37|21114.77|21114.77|21115.37|21115.37|21114.77|21114.77|0
1645529310000|2022-02-22 11:28:30|21114.71|21114.71|21111.97|21111.97|21114.77|21114.77|21111.97|21111.97|0
1645529320000|2022-02-22 11:28:40|21111.85|21111.85|21111.75|21111.75|21111.85|21111.85|21111.73|21111.73|0
1645529330000|2022-02-22 11:28:50|21111.84|21111.84|21112.47|21112.47|21112.47|21112.47|21111.79|21111.79|0
1645529340000|2022-02-22 11:29:00|21112.64|21112.64|21110.24|21110.24|21112.77|21112.77|21110.24|21110.24|0
1645529350000|2022-02-22 11:29:10|21110.31|21110.31|21110.87|21110.87|21110.89|21110.89|21110.12|21110.12|0
1645529360000|2022-02-22 11:29:20|21110.75|21110.75|21111.08|21111.08|21111.12|21111.12|21110.67|21110.67|0
1645529370000|2022-02-22 11:29:30|21110.97|21110.97|21109.73|21109.73|21110.97|21110.97|21109.73|21109.73|0
1645529380000|2022-02-22 11:29:40|21109.78|21109.78|21109.95|21109.95|21110.09|21110.09|21109.62|21109.62|0
1645529390000|2022-02-22 11:29:50|21109.85|21109.85|21109.93|21109.93|21109.99|21109.99|21109.64|21109.64|0
1645529400000|2022-02-22 11:30:00|21109.84|21109.84|21109.37|21109.37|21109.84|21109.84|21109.37|21109.37|0
1645529410000|2022-02-22 11:30:10|21109.65|21109.65|21108.91|21108.91|21109.83|21109.83|21108.91|21108.91|0
1645529420000|2022-02-22 11:30:20|21109.06|21109.06|21108.64|21108.64|21109.06|21109.06|21108.43|21108.43|0
1645529430000|2022-02-22 11:30:30|21108.67|21108.67|21108.01|21108.01|21108.67|21108.67|21108.01|21108.01|0
1645529440000|2022-02-22 11:30:40|21108.17|21108.17|21107.36|21107.36|21108.17|21108.17|21107.36|21107.36|0
1645529450000|2022-02-22 11:30:50|21107.14|21107.14|21106.87|21106.87|21107.14|21107.14|21104.99|21104.99|0
1645529460000|2022-02-22 11:31:00|21106.8|21106.8|21105.91|21105.91|21106.8|21106.8|21105.86|21105.86|0
1645529470000|2022-02-22 11:31:10|21105.84|21105.84|21106|21106|21106|21106|21105.6|21105.6|0
1645529480000|2022-02-22 11:31:20|21106.02|21106.02|21105.94|21105.94|21106.27|21106.27|21105.9|21105.9|0
1645529490000|2022-02-22 11:31:30|21105.88|21105.88|21106.01|21106.01|21106.01|21106.01|21105.88|21105.88|0
1645529500000|2022-02-22 11:31:40|21106.06|21106.06|21105.91|21105.91|21106.42|21106.42|21105.91|21105.91|0
1645529510000|2022-02-22 11:31:50|21105.96|21105.96|21105.91|21105.91|21105.96|21105.96|21105.7|21105.7|0
1645529520000|2022-02-22 11:32:00|21105.74|21105.74|21107.2|21107.2|21107.2|21107.2|21105.74|21105.74|0
1645529530000|2022-02-22 11:32:10|21107.31|21107.31|21107.31|21107.31|21107.31|21107.31|21107.31|21107.31|0
1645529540000|2022-02-22 11:32:20|21107.32|21107.32|21107.26|21107.26|21107.32|21107.32|21107.26|21107.26|0
1645529550000|2022-02-22 11:32:30|21107.54|21107.54|21107.54|21107.54|21107.54|21107.54|21107.54|21107.54|0
1645529560000|2022-02-22 11:32:40|21107.4|21107.4|21107.3|21107.3|21107.54|21107.54|21107.15|21107.15|0
1645529570000|2022-02-22 11:32:50|21107.36|21107.36|21107.06|21107.06|21107.55|21107.55|21107.06|21107.06|0
1645529580000|2022-02-22 11:33:00|21106.94|21106.94|21105.51|21105.51|21106.94|21106.94|21105.42|21105.42|0
1645529590000|2022-02-22 11:33:10|21105.46|21105.46|21104.58|21104.58|21105.46|21105.46|21104.58|21104.58|0
1645529600000|2022-02-22 11:33:20|21104.32|21104.32|21094.73|21094.73|21104.32|21104.32|21094.73|21094.73|0
1645529610000|2022-02-22 11:33:30|21094.61|21094.61|21091.58|21091.58|21094.61|21094.61|21091.58|21091.58|0
1645529620000|2022-02-22 11:33:40|21091.71|21091.71|21090.52|21090.52|21091.71|21091.71|21090.46|21090.46|0
1645529630000|2022-02-22 11:33:50|21090.66|21090.66|21089.21|21089.21|21090.7|21090.7|21089.21|21089.21|0
1645529640000|2022-02-22 11:34:00|21089.12|21089.12|21087.57|21087.57|21089.12|21089.12|21087.51|21087.51|0
1645529650000|2022-02-22 11:34:10|21087.5|21087.5|21086.08|21086.08|21087.5|21087.5|21086.06|21086.06|0
1645529660000|2022-02-22 11:34:20|21086.05|21086.05|21084.28|21084.28|21086.05|21086.05|21084.27|21084.27|0
1645529670000|2022-02-22 11:34:30|21084.4|21084.4|21084.12|21084.12|21084.52|21084.52|21083.96|21083.96|0
1645529680000|2022-02-22 11:34:40|21084|21084|21083.9|21083.9|21084.11|21084.11|21083.73|21083.73|0
1645529690000|2022-02-22 11:34:50|21083.85|21083.85|21082.95|21082.95|21083.85|21083.85|21082.95|21082.95|0
1645529700000|2022-02-22 11:35:00|21082.91|21082.91|21081.68|21081.68|21083.13|21083.13|21081.45|21081.45|0
1645529710000|2022-02-22 11:35:10|21079.48|21079.48|21080.3|21080.3|21080.35|21080.35|21079.48|21079.48|0
1645529720000|2022-02-22 11:35:20|21080.17|21080.17|21079.71|21079.71|21080.26|21080.26|21079.63|21079.63|0
1645529730000|2022-02-22 11:35:30|21079.66|21079.66|21079.59|21079.59|21079.76|21079.76|21079.37|21079.37|0
1645529740000|2022-02-22 11:35:40|21079.54|21079.54|21078.85|21078.85|21079.54|21079.54|21078.85|21078.85|0
1645529750000|2022-02-22 11:35:50|21078.8|21078.8|21077.92|21077.92|21078.8|21078.8|21077.8|21077.8|0
1645529760000|2022-02-22 11:36:00|21077.75|21077.75|21077.4|21077.4|21077.89|21077.89|21077.22|21077.22|0
1645529770000|2022-02-22 11:36:10|21077.29|21077.29|21076.94|21076.94|21077.36|21077.36|21076.94|21076.94|0
1645529780000|2022-02-22 11:36:20|21077.09|21077.09|21076.75|21076.75|21077.09|21077.09|21076.7|21076.7|0
1645529790000|2022-02-22 11:36:30|21076.92|21076.92|21077.74|21077.74|21077.74|21077.74|21076.92|21076.92|0
1645529800000|2022-02-22 11:36:40|21077.81|21077.81|21076.47|21076.47|21077.81|21077.81|21076.47|21076.47|0
1645529810000|2022-02-22 11:36:50|21076.43|21076.43|21075.55|21075.55|21076.43|21076.43|21075.55|21075.55|0
1645529820000|2022-02-22 11:37:00|21075.61|21075.61|21075.36|21075.36|21075.68|21075.68|21075.36|21075.36|0
1645529830000|2022-02-22 11:37:10|21075.29|21075.29|21074.85|21074.85|21075.29|21075.29|21074.85|21074.85|0
1645529840000|2022-02-22 11:37:20|21074.59|21074.59|21074.54|21074.54|21074.89|21074.89|21074.5|21074.5|0
1645529850000|2022-02-22 11:37:30|21074.67|21074.67|21076.06|21076.06|21076.3|21076.3|21074.4|21074.4|0
1645529860000|2022-02-22 11:37:40|21076.28|21076.28|21074.79|21074.79|21076.32|21076.32|21074.79|21074.79|0
1645529870000|2022-02-22 11:37:50|21074.96|21074.96|21074.24|21074.24|21074.96|21074.96|21073.4|21073.4|0
1645529880000|2022-02-22 11:38:00|21074.2|21074.2|21073.51|21073.51|21074.23|21074.23|21073.36|21073.36|0
1645529890000|2022-02-22 11:38:10|21073.45|21073.45|21072.87|21072.87|21073.64|21073.64|21072.87|21072.87|0
1645529900000|2022-02-22 11:38:20|21072.62|21072.62|21072.46|21072.46|21072.62|21072.62|21072.46|21072.46|0
1645529910000|2022-02-22 11:38:30|21072.31|21072.31|21070.81|21070.81|21072.31|21072.31|21070.81|21070.81|0
1645529920000|2022-02-22 11:38:40|21070.71|21070.71|21070.44|21070.44|21070.71|21070.71|21070.44|21070.44|0
1645529930000|2022-02-22 11:38:50|21070.41|21070.41|21070.41|21070.41|21070.46|21070.46|21070.36|21070.36|0
1645529940000|2022-02-22 11:39:00|21070.22|21070.22|21070.25|21070.25|21070.32|21070.32|21070.22|21070.22|0
1645529950000|2022-02-22 11:39:10|21070.12|21070.12|21069.58|21069.58|21070.12|21070.12|21069.58|21069.58|0
1645529960000|2022-02-22 11:39:20|21069.67|21069.67|21067.97|21067.97|21069.68|21069.68|21067.97|21067.97|0
1645529970000|2022-02-22 11:39:30|21067.81|21067.81|21067.32|21067.32|21067.81|21067.81|21067.32|21067.32|0
1645529980000|2022-02-22 11:39:40|21067.3|21067.3|21067.24|21067.24|21067.58|21067.58|21067.19|21067.19|0
1645529990000|2022-02-22 11:39:50|21067.19|21067.19|21066.6|21066.6|21067.65|21067.65|21066.6|21066.6|0
1645530000000|2022-02-22 11:40:00|21066.41|21066.41|21065.98|21065.98|21066.41|21066.41|21065.29|21065.29|0
1645530010000|2022-02-22 11:40:10|21066.05|21066.05|21066.05|21066.05|21066.31|21066.31|21066.05|21066.05|0
1645530020000|2022-02-22 11:40:20|21065.87|21065.87|21065.88|21065.88|21066.27|21066.27|21065.77|21065.77|0
1645530030000|2022-02-22 11:40:30|21065.51|21065.51|21064.74|21064.74|21065.51|21065.51|21064.74|21064.74|0
1645530040000|2022-02-22 11:40:40|21064.65|21064.65|21063.76|21063.76|21064.65|21064.65|21063.76|21063.76|0
1645530050000|2022-02-22 11:40:50|21063.82|21063.82|21063.86|21063.86|21063.86|21063.86|21063.71|21063.71|0
1645530060000|2022-02-22 11:41:00|21063.83|21063.83|21063.59|21063.59|21064.44|21064.44|21063.59|21063.59|0
1645530070000|2022-02-22 11:41:10|21063.53|21063.53|21062.58|21062.58|21063.56|21063.56|21062.58|21062.58|0
1645530080000|2022-02-22 11:41:20|21062.37|21062.37|21062.02|21062.02|21062.37|21062.37|21061.96|21061.96|0
1645530090000|2022-02-22 11:41:30|21062.11|21062.11|21062.22|21062.22|21062.29|21062.29|21062.11|21062.11|0
1645530100000|2022-02-22 11:41:40|21062.13|21062.13|21067.38|21067.38|21067.38|21067.38|21061.95|21061.95|0
1645530110000|2022-02-22 11:41:50|21067.55|21067.55|21068.73|21068.73|21068.84|21068.84|21067.55|21067.55|0
1645530120000|2022-02-22 11:42:00|21068.52|21068.52|21068.57|21068.57|21068.67|21068.67|21068.38|21068.38|0
1645530130000|2022-02-22 11:42:10|21068.6|21068.6|21068.69|21068.69|21068.76|21068.76|21068.6|21068.6|0
1645530140000|2022-02-22 11:42:20|21068.71|21068.71|21068.67|21068.67|21068.78|21068.78|21068.63|21068.63|0
1645530150000|2022-02-22 11:42:30|21068.54|21068.54|21067.95|21067.95|21068.54|21068.54|21067.79|21067.79|0
1645530160000|2022-02-22 11:42:40|21067.72|21067.72|21068.25|21068.25|21068.29|21068.29|21067.72|21067.72|0
1645530170000|2022-02-22 11:42:50|21068.17|21068.17|21068.05|21068.05|21068.17|21068.17|21067.82|21067.82|0
1645530180000|2022-02-22 11:43:00|21067.99|21067.99|21068.85|21068.85|21068.93|21068.93|21067.92|21067.92|0
1645530190000|2022-02-22 11:43:10|21069.11|21069.11|21069.36|21069.36|21069.36|21069.36|21069.11|21069.11|0
1645530200000|2022-02-22 11:43:20|21069.26|21069.26|21069.05|21069.05|21069.26|21069.26|21069.03|21069.03|0
1645530210000|2022-02-22 11:43:30|21069|21069|21069.32|21069.32|21069.32|21069.32|21068.96|21068.96|0
1645530220000|2022-02-22 11:43:40|21069.29|21069.29|21068.56|21068.56|21069.35|21069.35|21068.56|21068.56|0
1645530230000|2022-02-22 11:43:50|21068.4|21068.4|21068.34|21068.34|21068.44|21068.44|21068.34|21068.34|0
1645530240000|2022-02-22 11:44:00|21067.98|21067.98|21067.66|21067.66|21068.24|21068.24|21067.66|21067.66|0
1645530250000|2022-02-22 11:44:10|21067.7|21067.7|21067.79|21067.79|21067.88|21067.88|21067.7|21067.7|0
1645530260000|2022-02-22 11:44:20|21067.7|21067.7|21067.64|21067.64|21067.8|21067.8|21067.62|21067.62|0
1645530270000|2022-02-22 11:44:30|21067.52|21067.52|21067.18|21067.18|21067.52|21067.52|21067.18|21067.18|0
1645530280000|2022-02-22 11:44:40|21067.24|21067.24|21068.2|21068.2|21068.2|21068.2|21067.24|21067.24|0
1645530290000|2022-02-22 11:44:50|21068.26|21068.26|21067.77|21067.77|21068.26|21068.26|21067.77|21067.77|0
1645530300000|2022-02-22 11:45:00|21067.95|21067.95|21068.66|21068.66|21069.27|21069.27|21067.91|21067.91|0
1645530310000|2022-02-22 11:45:10|21068.62|21068.62|21068.68|21068.68|21068.86|21068.86|21068.55|21068.55|0
1645530320000|2022-02-22 11:45:20|21068.64|21068.64|21068.64|21068.64|21068.82|21068.82|21068.64|21068.64|0
1645530330000|2022-02-22 11:45:30|21068.7|21068.7|21069.94|21069.94|21070.01|21070.01|21068.7|21068.7|0
1645530340000|2022-02-22 11:45:40|21069.99|21069.99|21069.91|21069.91|21070.19|21070.19|21069.91|21069.91|0
1645530350000|2022-02-22 11:45:50|21069.85|21069.85|21069.67|21069.67|21069.85|21069.85|21069.67|21069.67|0
1645530360000|2022-02-22 11:46:00|21069.63|21069.63|21069.23|21069.23|21069.63|21069.63|21069.11|21069.11|0
1645530370000|2022-02-22 11:46:10|21069.32|21069.32|21069.72|21069.72|21069.72|21069.72|21069.22|21069.22|0
1645530380000|2022-02-22 11:46:20|21069.64|21069.64|21070.04|21070.04|21070.04|21070.04|21069.54|21069.54|0
1645530390000|2022-02-22 11:46:30|21069.9|21069.9|21069.76|21069.76|21069.9|21069.9|21069.37|21069.37|0
1645530400000|2022-02-22 11:46:40|21069.68|21069.68|21069.46|21069.46|21069.68|21069.68|21069.23|21069.23|0
1645530410000|2022-02-22 11:46:50|21069.52|21069.52|21069.97|21069.97|21069.97|21069.97|21069.52|21069.52|0
1645530420000|2022-02-22 11:47:00|21070.41|21070.41|21070.46|21070.46|21070.68|21070.68|21070.38|21070.38|0
1645530430000|2022-02-22 11:47:10|21070.25|21070.25|21070.13|21070.13|21070.43|21070.43|21070.13|21070.13|0
1645530440000|2022-02-22 11:47:20|21070.01|21070.01|21070.02|21070.02|21070.21|21070.21|21069.88|21069.88|0
1645530450000|2022-02-22 11:47:30|21070.08|21070.08|21070.34|21070.34|21070.43|21070.43|21070.08|21070.08|0
1645530460000|2022-02-22 11:47:40|21070.26|21070.26|21070.48|21070.48|21070.48|21070.48|21070.24|21070.24|0
1645530470000|2022-02-22 11:47:50|21069.96|21069.96|21070.32|21070.32|21070.32|21070.32|21069.96|21069.96|0
1645530480000|2022-02-22 11:48:00|21070.02|21070.02|21070.12|21070.12|21070.18|21070.18|21070.02|21070.02|0
1645530490000|2022-02-22 11:48:10|21069.99|21069.99|21069.97|21069.97|21069.99|21069.99|21069.83|21069.83|0
1645530500000|2022-02-22 11:48:20|21069.71|21069.71|21069.25|21069.25|21069.76|21069.76|21069.25|21069.25|0
1645530510000|2022-02-22 11:48:30|21069.2|21069.2|21068.43|21068.43|21069.2|21069.2|21068.43|21068.43|0
1645530520000|2022-02-22 11:48:40|21068.48|21068.48|21068.09|21068.09|21068.61|21068.61|21068.09|21068.09|0
1645530530000|2022-02-22 11:48:50|21068.04|21068.04|21068.05|21068.05|21068.11|21068.11|21067.9|21067.9|0
1645530540000|2022-02-22 11:49:00|21068.09|21068.09|21068.53|21068.53|21068.6|21068.6|21068.09|21068.09|0
1645530550000|2022-02-22 11:49:10|21068.48|21068.48|21068.3|21068.3|21068.48|21068.48|21068.3|21068.3|0
1645530560000|2022-02-22 11:49:20|21068.22|21068.22|21068.39|21068.39|21068.39|21068.39|21068.22|21068.22|0
1645530570000|2022-02-22 11:49:30|21068.43|21068.43|21068.25|21068.25|21068.83|21068.83|21068.25|21068.25|0
1645530580000|2022-02-22 11:49:40|21068.23|21068.23|21068.16|21068.16|21068.23|21068.23|21068.01|21068.01|0
1645530590000|2022-02-22 11:49:50|21068.09|21068.09|21067.91|21067.91|21068.09|21068.09|21067.91|21067.91|0
1645530600000|2022-02-22 11:50:00|21067.88|21067.88|21067.9|21067.9|21067.95|21067.95|21067.71|21067.71|0
1645530610000|2022-02-22 11:50:10|21067.96|21067.96|21068.02|21068.02|21068.02|21068.02|21067.92|21067.92|0
1645530620000|2022-02-22 11:50:20|21067.88|21067.88|21067.83|21067.83|21067.93|21067.93|21067.83|21067.83|0
1645530630000|2022-02-22 11:50:30|21067.76|21067.76|21067.72|21067.72|21067.76|21067.76|21067.67|21067.67|0
1645530640000|2022-02-22 11:50:40|21067.58|21067.58|21067.07|21067.07|21067.58|21067.58|21067.01|21067.01|0
1645530650000|2022-02-22 11:50:50|21066.92|21066.92|21066.9|21066.9|21066.92|21066.92|21066.78|21066.78|0
1645530660000|2022-02-22 11:51:00|21066.99|21066.99|21066.98|21066.98|21066.99|21066.99|21066.73|21066.73|0
1645530670000|2022-02-22 11:51:10|21067.04|21067.04|21068.3|21068.3|21068.47|21068.47|21066.98|21066.98|0
1645530680000|2022-02-22 11:51:20|21068.17|21068.17|21068.44|21068.44|21068.44|21068.44|21068.1|21068.1|0
1645530690000|2022-02-22 11:51:30|21068.32|21068.32|21068.31|21068.31|21068.45|21068.45|21068.31|21068.31|0
1645530700000|2022-02-22 11:51:40|21068.47|21068.47|21068.72|21068.72|21068.98|21068.98|21068.47|21068.47|0
1645530710000|2022-02-22 11:51:50|21069.1|21069.1|21070.36|21070.36|21070.82|21070.82|21069.05|21069.05|0
1645530720000|2022-02-22 11:52:00|21070.42|21070.42|21073.63|21073.63|21073.63|21073.63|21070.37|21070.37|0
1645530730000|2022-02-22 11:52:10|21073.73|21073.73|21075.49|21075.49|21075.49|21075.49|21073.73|21073.73|0
1645530740000|2022-02-22 11:52:20|21075.4|21075.4|21076.27|21076.27|21076.27|21076.27|21075.4|21075.4|0
1645530750000|2022-02-22 11:52:30|21076.33|21076.33|21076.92|21076.92|21076.92|21076.92|21076.22|21076.22|0
1645530760000|2022-02-22 11:52:40|21077.07|21077.07|21076.87|21076.87|21077.36|21077.36|21076.87|21076.87|0
1645530770000|2022-02-22 11:52:50|21076.97|21076.97|21077.23|21077.23|21077.23|21077.23|21076.95|21076.95|0
1645530780000|2022-02-22 11:53:00|21077.13|21077.13|21076.95|21076.95|21077.29|21077.29|21076.95|21076.95|0
1645530790000|2022-02-22 11:53:10|21077.05|21077.05|21076.9|21076.9|21077.17|21077.17|21076.9|21076.9|0
1645530800000|2022-02-22 11:53:20|21076.97|21076.97|21077.09|21077.09|21077.09|21077.09|21076.97|21076.97|0
1645530810000|2022-02-22 11:53:30|21077.16|21077.16|21077.5|21077.5|21077.54|21077.54|21077.16|21077.16|0
1645530820000|2022-02-22 11:53:40|21077.53|21077.53|21077.81|21077.81|21077.85|21077.85|21077.5|21077.5|0
1645530830000|2022-02-22 11:53:50|21077.71|21077.71|21078.07|21078.07|21078.07|21078.07|21077.43|21077.43|0
1645530840000|2022-02-22 11:54:00|21078.23|21078.23|21078.21|21078.21|21078.29|21078.29|21078.21|21078.21|0
1645530850000|2022-02-22 11:54:10|21078.06|21078.06|21078.04|21078.04|21078.06|21078.06|21078.02|21078.02|0
1645530860000|2022-02-22 11:54:20|21078.34|21078.34|21078.72|21078.72|21078.72|21078.72|21078.34|21078.34|0
1645530870000|2022-02-22 11:54:30|21078.68|21078.68|21078.71|21078.71|21078.94|21078.94|21078.68|21078.68|0
1645530880000|2022-02-22 11:54:40|21078.79|21078.79|21078.59|21078.59|21078.95|21078.95|21078.59|21078.59|0
1645530890000|2022-02-22 11:54:50|21078.52|21078.52|21078.36|21078.36|21078.52|21078.52|21078.11|21078.11|0
1645530900000|2022-02-22 11:55:00|21078.26|21078.26|21078.21|21078.21|21078.26|21078.26|21078.19|21078.19|0
1645530910000|2022-02-22 11:55:10|21078.28|21078.28|21078.75|21078.75|21078.89|21078.89|21078.04|21078.04|0
1645530920000|2022-02-22 11:55:20|21078.66|21078.66|21077.81|21077.81|21078.71|21078.71|21077.81|21077.81|0
1645530930000|2022-02-22 11:55:30|21077.69|21077.69|21077.16|21077.16|21077.93|21077.93|21077.16|21077.16|0
1645530940000|2022-02-22 11:55:40|21077.51|21077.51|21077.92|21077.92|21078.02|21078.02|21077.51|21077.51|0
1645530950000|2022-02-22 11:55:50|21078.18|21078.18|21078.11|21078.11|21078.41|21078.41|21078.11|21078.11|0
1645530960000|2022-02-22 11:56:00|21078|21078|21076.61|21076.61|21078|21078|21076.51|21076.51|0
1645530970000|2022-02-22 11:56:10|21076.49|21076.49|21076.54|21076.54|21076.61|21076.61|21076.49|21076.49|0
1645530980000|2022-02-22 11:56:20|21076.42|21076.42|21076.52|21076.52|21076.58|21076.58|21076.42|21076.42|0
1645530990000|2022-02-22 11:56:30|21076.59|21076.59|21076.38|21076.38|21076.59|21076.59|21076.26|21076.26|0
1645531000000|2022-02-22 11:56:40|21076.31|21076.31|21075.78|21075.78|21076.31|21076.31|21075.78|21075.78|0
1645531010000|2022-02-22 11:56:50|21075.91|21075.91|21075.27|21075.27|21076.48|21076.48|21075.27|21075.27|0
1645531020000|2022-02-22 11:57:00|21074.81|21074.81|21075|21075|21075.1|21075.1|21074.68|21074.68|0
1645531030000|2022-02-22 11:57:10|21074.95|21074.95|21075.27|21075.27|21075.27|21075.27|21074.65|21074.65|0
1645531040000|2022-02-22 11:57:20|21075.22|21075.22|21075.02|21075.02|21075.4|21075.4|21075.02|21075.02|0
1645531050000|2022-02-22 11:57:30|21074.98|21074.98|21074.46|21074.46|21075.18|21075.18|21074.46|21074.46|0
1645531060000|2022-02-22 11:57:40|21074.36|21074.36|21074.06|21074.06|21074.36|21074.36|21074.05|21074.05|0
1645531070000|2022-02-22 11:57:50|21074.01|21074.01|21073.52|21073.52|21074.11|21074.11|21073.33|21073.33|0
1645531080000|2022-02-22 11:58:00|21073.55|21073.55|21073.59|21073.59|21074.04|21074.04|21073.38|21073.38|0
1645531090000|2022-02-22 11:58:10|21073.51|21073.51|21073.66|21073.66|21073.93|21073.93|21073.41|21073.41|0
1645531100000|2022-02-22 11:58:20|21073.75|21073.75|21073.4|21073.4|21073.75|21073.75|21073.26|21073.26|0
1645531110000|2022-02-22 11:58:30|21073.35|21073.35|21072.42|21072.42|21073.39|21073.39|21072.36|21072.36|0
1645531120000|2022-02-22 11:58:40|21072.57|21072.57|21072.59|21072.59|21072.61|21072.61|21072.57|21072.57|0
1645531130000|2022-02-22 11:58:50|21072.53|21072.53|21072.48|21072.48|21073.21|21073.21|21072.48|21072.48|0
1645531140000|2022-02-22 11:59:00|21072.59|21072.59|21073.47|21073.47|21073.76|21073.76|21072.42|21072.42|0
1645531150000|2022-02-22 11:59:10|21073.35|21073.35|21073.7|21073.7|21073.85|21073.85|21073.35|21073.35|0
1645531160000|2022-02-22 11:59:20|21073.74|21073.74|21073.56|21073.56|21073.74|21073.74|21073.56|21073.56|0
1645531170000|2022-02-22 11:59:30|21073.33|21073.33|21072.92|21072.92|21073.33|21073.33|21072.92|21072.92|0
1645531180000|2022-02-22 11:59:40|21073.02|21073.02|21072.85|21072.85|21073.02|21073.02|21072.71|21072.71|0
1645531190000|2022-02-22 11:59:50|21072.75|21072.75|21074.24|21074.24|21074.24|21074.24|21072.71|21072.71|0
1645531200000|2022-02-22 12:00:00|21074.36|21074.36|21069.54|21069.54|21074.36|21074.36|21069.54|21069.54|0
1645531210000|2022-02-22 12:00:10|21069.73|21069.73|21068.99|21068.99|21069.73|21069.73|21068.98|21068.98|0
1645531220000|2022-02-22 12:00:20|21068.97|21068.97|21068.92|21068.92|21068.97|21068.97|21068.92|21068.92|0
1645531230000|2022-02-22 12:00:30|21069|21069|21068.47|21068.47|21069.01|21069.01|21068.47|21068.47|0
1645531240000|2022-02-22 12:00:40|21068.57|21068.57|21067.71|21067.71|21068.67|21068.67|21067.61|21067.61|0
1645531250000|2022-02-22 12:00:50|21067.79|21067.79|21067.79|21067.79|21068.19|21068.19|21067.73|21067.73|0
1645531260000|2022-02-22 12:01:00|21067.52|21067.52|21068.25|21068.25|21068.45|21068.45|21067.48|21067.48|0
1645531270000|2022-02-22 12:01:10|21068.31|21068.31|21068.44|21068.44|21068.68|21068.68|21068.27|21068.27|0
1645531280000|2022-02-22 12:01:20|21068.58|21068.58|21068.65|21068.65|21068.65|21068.65|21068.58|21068.58|0
1645531290000|2022-02-22 12:01:30|21068.93|21068.93|21069.04|21069.04|21069.06|21069.06|21068.84|21068.84|0
1645531300000|2022-02-22 12:01:40|21069.15|21069.15|21069|21069|21069.39|21069.39|21069|21069|0
1645531310000|2022-02-22 12:01:50|21069.05|21069.05|21068.97|21068.97|21069.07|21069.07|21068.97|21068.97|0
1645531320000|2022-02-22 12:02:00|21068.87|21068.87|21068.78|21068.78|21068.87|21068.87|21068.3|21068.3|0
1645531330000|2022-02-22 12:02:10|21068.71|21068.71|21067.25|21067.25|21068.89|21068.89|21067.25|21067.25|0
1645531340000|2022-02-22 12:02:20|21066.88|21066.88|21066.02|21066.02|21066.88|21066.88|21066.02|21066.02|0
1645531350000|2022-02-22 12:02:30|21066.06|21066.06|21066.07|21066.07|21066.26|21066.26|21066|21066|0
1645531360000|2022-02-22 12:02:40|21066.44|21066.44|21066.49|21066.49|21066.69|21066.69|21066.44|21066.44|0
1645531370000|2022-02-22 12:02:50|21066.56|21066.56|21066.2|21066.2|21066.8|21066.8|21066.19|21066.19|0
1645531380000|2022-02-22 12:03:00|21066.14|21066.14|21065.42|21065.42|21066.14|21066.14|21065.42|21065.42|0
1645531390000|2022-02-22 12:03:10|21065.56|21065.56|21066.33|21066.33|21066.63|21066.63|21065.56|21065.56|0
1645531400000|2022-02-22 12:03:20|21066.18|21066.18|21066.49|21066.49|21066.49|21066.49|21066.07|21066.07|0
1645531410000|2022-02-22 12:03:30|21066.56|21066.56|21066.98|21066.98|21066.98|21066.98|21066.43|21066.43|0
1645531420000|2022-02-22 12:03:40|21067.07|21067.07|21066.39|21066.39|21067.07|21067.07|21066.31|21066.31|0
1645531430000|2022-02-22 12:03:50|21066.33|21066.33|21065.89|21065.89|21066.33|21066.33|21065.89|21065.89|0
1645531440000|2022-02-22 12:04:00|21065.88|21065.88|21064.97|21064.97|21065.88|21065.88|21064.92|21064.92|0
1645531450000|2022-02-22 12:04:10|21065.02|21065.02|21064.64|21064.64|21065.02|21065.02|21064.64|21064.64|0
1645531460000|2022-02-22 12:04:20|21064.39|21064.39|21064.2|21064.2|21064.44|21064.44|21064.13|21064.13|0
1645531470000|2022-02-22 12:04:30|21064.05|21064.05|21064.35|21064.35|21064.35|21064.35|21064.05|21064.05|0
1645531480000|2022-02-22 12:04:40|21064.27|21064.27|21063.67|21063.67|21064.36|21064.36|21063.67|21063.67|0
1645531490000|2022-02-22 12:04:50|21063.6|21063.6|21063.76|21063.76|21063.76|21063.76|21063.38|21063.38|0
1645531500000|2022-02-22 12:05:00|21063.49|21063.49|21062.96|21062.96|21063.54|21063.54|21062.96|21062.96|0
1645531510000|2022-02-22 12:05:10|21063.08|21063.08|21063.2|21063.2|21063.2|21063.2|21062.8|21062.8|0
1645531520000|2022-02-22 12:05:20|21063.38|21063.38|21063.4|21063.4|21063.4|21063.4|21063.38|21063.38|0
1645531530000|2022-02-22 12:05:30|21063.51|21063.51|21062.84|21062.84|21063.57|21063.57|21062.84|21062.84|0
1645531540000|2022-02-22 12:05:40|21062.75|21062.75|21062.12|21062.12|21062.75|21062.75|21062.12|21062.12|0
1645531550000|2022-02-22 12:05:50|21062.08|21062.08|21061.43|21061.43|21062.08|21062.08|21061.43|21061.43|0
1645531560000|2022-02-22 12:06:00|21061.36|21061.36|21061|21061|21061.5|21061.5|21061|21061|0
1645531570000|2022-02-22 12:06:10|21061.31|21061.31|21060.71|21060.71|21061.31|21061.31|21060.71|21060.71|0
1645531580000|2022-02-22 12:06:20|21060.77|21060.77|21060.79|21060.79|21061.07|21061.07|21060.76|21060.76|0
1645531590000|2022-02-22 12:06:30|21061.01|21061.01|21060.79|21060.79|21061.06|21061.06|21060.71|21060.71|0
1645531600000|2022-02-22 12:06:40|21060.55|21060.55|21060.61|21060.61|21060.63|21060.63|21060.51|21060.51|0
1645531610000|2022-02-22 12:06:50|21060.71|21060.71|21062.09|21062.09|21062.09|21062.09|21060.71|21060.71|0
1645531620000|2022-02-22 12:07:00|21062.62|21062.62|21061.84|21061.84|21062.7|21062.7|21061.84|21061.84|0
1645531630000|2022-02-22 12:07:10|21061.9|21061.9|21061.83|21061.83|21061.9|21061.9|21061.59|21061.59|0
1645531640000|2022-02-22 12:07:20|21061.81|21061.81|21060.39|21060.39|21061.81|21061.81|21060.39|21060.39|0
1645531650000|2022-02-22 12:07:30|21060.37|21060.37|21060.18|21060.18|21060.37|21060.37|21060.13|21060.13|0
1645531660000|2022-02-22 12:07:40|21060.26|21060.26|21059.57|21059.57|21060.26|21060.26|21059.57|21059.57|0
1645531670000|2022-02-22 12:07:50|21059.49|21059.49|21059.47|21059.47|21059.58|21059.58|21059.47|21059.47|0
1645531680000|2022-02-22 12:08:00|21059.11|21059.11|21058.58|21058.58|21059.14|21059.14|21058.58|21058.58|0
1645531690000|2022-02-22 12:08:10|21058.38|21058.38|21058|21058|21058.38|21058.38|21058|21058|0
1645531700000|2022-02-22 12:08:20|21058.05|21058.05|21057.69|21057.69|21058.18|21058.18|21057.69|21057.69|0
1645531710000|2022-02-22 12:08:30|21057.64|21057.64|21056.92|21056.92|21057.64|21057.64|21056.92|21056.92|0
1645531720000|2022-02-22 12:08:40|21057|21057|21056.72|21056.72|21057|21057|21056.28|21056.28|0
1645531730000|2022-02-22 12:08:50|21056.69|21056.69|21056.36|21056.36|21056.98|21056.98|21056.23|21056.23|0
1645531740000|2022-02-22 12:09:00|21056.46|21056.46|21056.35|21056.35|21056.49|21056.49|21056.27|21056.27|0
1645531750000|2022-02-22 12:09:10|21056.09|21056.09|21056.33|21056.33|21056.79|21056.79|21056.09|21056.09|0
1645531760000|2022-02-22 12:09:20|21056.28|21056.28|21056.09|21056.09|21056.57|21056.57|21056.09|21056.09|0
1645531770000|2022-02-22 12:09:30|21056.04|21056.04|21055.95|21055.95|21056.04|21056.04|21055.72|21055.72|0
1645531780000|2022-02-22 12:09:40|21055.9|21055.9|21055.69|21055.69|21055.9|21055.9|21055.69|21055.69|0
1645531790000|2022-02-22 12:09:50|21055.83|21055.83|21055.52|21055.52|21055.83|21055.83|21055.52|21055.52|0
1645531800000|2022-02-22 12:10:00|21055.26|21055.26|21055.19|21055.19|21055.37|21055.37|21055.03|21055.03|0
1645531810000|2022-02-22 12:10:10|21055.15|21055.15|21055.27|21055.27|21055.27|21055.27|21055.14|21055.14|0
1645531820000|2022-02-22 12:10:20|21055.16|21055.16|21055.01|21055.01|21055.2|21055.2|21055.01|21055.01|0
1645531830000|2022-02-22 12:10:30|21054.98|21054.98|21054.2|21054.2|21054.98|21054.98|21054.02|21054.02|0
1645531840000|2022-02-22 12:10:40|21054.25|21054.25|21053.93|21053.93|21054.25|21054.25|21053.93|21053.93|0
1645531860000|2022-02-22 12:11:00|21054.08|21054.08|21054.45|21054.45|21054.45|21054.45|21054.08|21054.08|0
1645531870000|2022-02-22 12:11:10|21054.34|21054.34|21054.3|21054.3|21054.34|21054.34|21054.29|21054.29|0
1645531880000|2022-02-22 12:11:20|21054.23|21054.23|21053.4|21053.4|21054.61|21054.61|21053.4|21053.4|0
1645531890000|2022-02-22 12:11:30|21053.31|21053.31|21053.33|21053.33|21053.51|21053.51|21053.24|21053.24|0
1645531900000|2022-02-22 12:11:40|21053.38|21053.38|21054.95|21054.95|21055.17|21055.17|21053.16|21053.16|0
1645531910000|2022-02-22 12:11:50|21055.01|21055.01|21056.65|21056.65|21056.65|21056.65|21055.01|21055.01|0
1645531920000|2022-02-22 12:12:00|21056.63|21056.63|21057.02|21057.02|21057.19|21057.19|21056.47|21056.47|0
1645531930000|2022-02-22 12:12:10|21056.96|21056.96|21059.16|21059.16|21059.16|21059.16|21056.59|21056.59|0
1645531940000|2022-02-22 12:12:20|21059.44|21059.44|21066.29|21066.29|21066.29|21066.29|21059.44|21059.44|0
1645531950000|2022-02-22 12:12:30|21066.33|21066.33|21067.76|21067.76|21067.76|21067.76|21066.33|21066.33|0
1645531960000|2022-02-22 12:12:40|21067.97|21067.97|21069.53|21069.53|21069.53|21069.53|21067.76|21067.76|0
1645531970000|2022-02-22 12:12:50|21069.6|21069.6|21071.15|21071.15|21071.15|21071.15|21069.6|21069.6|0
1645531980000|2022-02-22 12:13:00|21071.19|21071.19|21072.87|21072.87|21073.02|21073.02|21071.19|21071.19|0
1645531990000|2022-02-22 12:13:10|21072.91|21072.91|21073.25|21073.25|21073.29|21073.29|21072.83|21072.83|0
1645532000000|2022-02-22 12:13:20|21073.47|21073.47|21074.05|21074.05|21074.05|21074.05|21073.41|21073.41|0
1645532010000|2022-02-22 12:13:30|21074.12|21074.12|21076.4|21076.4|21076.49|21076.49|21074.12|21074.12|0
1645532020000|2022-02-22 12:13:40|21076.37|21076.37|21077.3|21077.3|21077.3|21077.3|21076.37|21076.37|0
1645532030000|2022-02-22 12:13:50|21077.57|21077.57|21078.06|21078.06|21078.06|21078.06|21077.56|21077.56|0
1645532040000|2022-02-22 12:14:00|21078.17|21078.17|21079.33|21079.33|21079.33|21079.33|21078.17|21078.17|0
1645532050000|2022-02-22 12:14:10|21079.49|21079.49|21080.18|21080.18|21080.18|21080.18|21079.42|21079.42|0
1645532060000|2022-02-22 12:14:20|21080.28|21080.28|21080.14|21080.14|21080.42|21080.42|21080.07|21080.07|0
1645532070000|2022-02-22 12:14:30|21080.29|21080.29|21080.17|21080.17|21080.41|21080.41|21080.16|21080.16|0
1645532080000|2022-02-22 12:14:40|21080.25|21080.25|21080.15|21080.15|21080.25|21080.25|21079.99|21079.99|0
1645532090000|2022-02-22 12:14:50|21080.02|21080.02|21081.54|21081.54|21081.54|21081.54|21080.02|21080.02|0
1645532100000|2022-02-22 12:15:00|21081.59|21081.59|21081.13|21081.13|21081.59|21081.59|21080.92|21080.92|0
1645532110000|2022-02-22 12:15:10|21081|21081|21081.05|21081.05|21081.18|21081.18|21081|21081|0
1645532120000|2022-02-22 12:15:20|21080.92|21080.92|21081.36|21081.36|21081.56|21081.56|21080.92|21080.92|0
1645532130000|2022-02-22 12:15:30|21081.35|21081.35|21081.86|21081.86|21081.89|21081.89|21081.35|21081.35|0
1645532140000|2022-02-22 12:15:40|21081.8|21081.8|21081.93|21081.93|21082.01|21082.01|21081.62|21081.62|0
1645532150000|2022-02-22 12:15:50|21082.06|21082.06|21083.42|21083.42|21083.51|21083.51|21082.01|21082.01|0
1645532160000|2022-02-22 12:16:00|21083.49|21083.49|21083.6|21083.6|21083.9|21083.9|21083.34|21083.34|0
1645532170000|2022-02-22 12:16:10|21083.32|21083.32|21082.94|21082.94|21083.63|21083.63|21082.66|21082.66|0
1645532180000|2022-02-22 12:16:20|21082.98|21082.98|21083.68|21083.68|21083.68|21083.68|21082.98|21082.98|0
1645532190000|2022-02-22 12:16:30|21083.82|21083.82|21083.53|21083.53|21083.9|21083.9|21083.53|21083.53|0
1645532200000|2022-02-22 12:16:40|21083.6|21083.6|21083.56|21083.56|21083.63|21083.63|21083.36|21083.36|0
1645532210000|2022-02-22 12:16:50|21083.63|21083.63|21084.29|21084.29|21084.71|21084.71|21083.63|21083.63|0
1645532220000|2022-02-22 12:17:00|21084.34|21084.34|21084.55|21084.55|21084.55|21084.55|21083.98|21083.98|0
1645532230000|2022-02-22 12:17:10|21084.71|21084.71|21085.02|21085.02|21085.18|21085.18|21084.66|21084.66|0
1645532240000|2022-02-22 12:17:20|21085.08|21085.08|21084.83|21084.83|21085.62|21085.62|21084.83|21084.83|0
1645532250000|2022-02-22 12:17:30|21084.84|21084.84|21086.61|21086.61|21086.72|21086.72|21084.84|21084.84|0
1645532260000|2022-02-22 12:17:40|21086.51|21086.51|21086.48|21086.48|21086.63|21086.63|21086.46|21086.46|0
1645532270000|2022-02-22 12:17:50|21086.59|21086.59|21086.14|21086.14|21086.59|21086.59|21086.01|21086.01|0
1645532280000|2022-02-22 12:18:00|21086.27|21086.27|21086.7|21086.7|21086.7|21086.7|21086.18|21086.18|0
1645532290000|2022-02-22 12:18:10|21086.45|21086.45|21087.09|21087.09|21087.12|21087.12|21086.12|21086.12|0
1645532300000|2022-02-22 12:18:20|21087|21087|21086.76|21086.76|21087|21087|21086.76|21086.76|0
1645532310000|2022-02-22 12:18:30|21086.8|21086.8|21086.7|21086.7|21086.86|21086.86|21086.7|21086.7|0
1645532320000|2022-02-22 12:18:40|21086.67|21086.67|21086.62|21086.62|21086.79|21086.79|21086.59|21086.59|0
1645532330000|2022-02-22 12:18:50|21086.71|21086.71|21087.23|21087.23|21087.23|21087.23|21086.71|21086.71|0
1645532340000|2022-02-22 12:19:00|21087.3|21087.3|21087.89|21087.89|21087.89|21087.89|21087.3|21087.3|0
1645532350000|2022-02-22 12:19:10|21087.92|21087.92|21088.03|21088.03|21088.03|21088.03|21087.92|21087.92|0
1645532360000|2022-02-22 12:19:20|21088.18|21088.18|21088.25|21088.25|21088.25|21088.25|21088.18|21088.18|0
1645532370000|2022-02-22 12:19:30|21088.32|21088.32|21088.29|21088.29|21088.51|21088.51|21088.29|21088.29|0
1645532380000|2022-02-22 12:19:40|21088.17|21088.17|21088.15|21088.15|21088.24|21088.24|21088.09|21088.09|0
1645532390000|2022-02-22 12:19:50|21088.12|21088.12|21088.57|21088.57|21088.57|21088.57|21088|21088|0
1645532400000|2022-02-22 12:20:00|21088.71|21088.71|21088.66|21088.66|21088.75|21088.75|21088.59|21088.59|0
1645532410000|2022-02-22 12:20:10|21088.56|21088.56|21088.37|21088.37|21088.62|21088.62|21088.26|21088.26|0
1645532420000|2022-02-22 12:20:20|21088.26|21088.26|21088.35|21088.35|21088.35|21088.35|21087.67|21087.67|0
1645532430000|2022-02-22 12:20:30|21088.55|21088.55|21088.75|21088.75|21088.78|21088.78|21088.55|21088.55|0
1645532440000|2022-02-22 12:20:40|21088.81|21088.81|21089.9|21089.9|21089.9|21089.9|21088.81|21088.81|0
1645532450000|2022-02-22 12:20:50|21089.96|21089.96|21090.09|21090.09|21090.09|21090.09|21089.82|21089.82|0
1645532460000|2022-02-22 12:21:00|21090.05|21090.05|21089.25|21089.25|21090.15|21090.15|21089.25|21089.25|0
1645532470000|2022-02-22 12:21:10|21089.3|21089.3|21089.68|21089.68|21089.71|21089.71|21089.3|21089.3|0
1645532480000|2022-02-22 12:21:20|21089.77|21089.77|21090.09|21090.09|21090.17|21090.17|21089.77|21089.77|0
1645532490000|2022-02-22 12:21:30|21090.23|21090.23|21093.13|21093.13|21093.13|21093.13|21090.23|21090.23|0
1645532500000|2022-02-22 12:21:40|21093.02|21093.02|21093.54|21093.54|21093.54|21093.54|21093.02|21093.02|0
1645532510000|2022-02-22 12:21:50|21093.35|21093.35|21092.89|21092.89|21093.54|21093.54|21092.89|21092.89|0
1645532520000|2022-02-22 12:22:00|21093.03|21093.03|21093.67|21093.67|21093.78|21093.78|21092.53|21092.53|0
1645532530000|2022-02-22 12:22:10|21093.79|21093.79|21093.98|21093.98|21094.11|21094.11|21093.79|21093.79|0
1645532540000|2022-02-22 12:22:20|21094.15|21094.15|21094.83|21094.83|21094.83|21094.83|21094|21094|0
1645532550000|2022-02-22 12:22:30|21094.67|21094.67|21094.5|21094.5|21094.78|21094.78|21094.49|21094.49|0
1645532560000|2022-02-22 12:22:40|21094.45|21094.45|21094.37|21094.37|21094.51|21094.51|21094.3|21094.3|0
1645532570000|2022-02-22 12:22:50|21094.47|21094.47|21093.74|21093.74|21094.47|21094.47|21093.74|21093.74|0
1645532580000|2022-02-22 12:23:00|21093.69|21093.69|21092.92|21092.92|21093.8|21093.8|21092.92|21092.92|0
1645532590000|2022-02-22 12:23:10|21092.95|21092.95|21092.3|21092.3|21092.95|21092.95|21092.3|21092.3|0
1645532600000|2022-02-22 12:23:20|21092.36|21092.36|21092.36|21092.36|21092.36|21092.36|21092.18|21092.18|0
1645532610000|2022-02-22 12:23:30|21092.16|21092.16|21092.75|21092.75|21092.75|21092.75|21092.08|21092.08|0
1645532620000|2022-02-22 12:23:40|21092.87|21092.87|21092.66|21092.66|21093|21093|21092.66|21092.66|0
1645532630000|2022-02-22 12:23:50|21092.73|21092.73|21092.33|21092.33|21092.73|21092.73|21092.19|21092.19|0
1645532640000|2022-02-22 12:24:00|21092.27|21092.27|21092.07|21092.07|21092.72|21092.72|21092.07|21092.07|0
1645532650000|2022-02-22 12:24:10|21092.21|21092.21|21092.18|21092.18|21092.21|21092.21|21092.04|21092.04|0
1645532660000|2022-02-22 12:24:20|21092.22|21092.22|21092.29|21092.29|21092.29|21092.29|21092.01|21092.01|0
1645532670000|2022-02-22 12:24:30|21092.14|21092.14|21092.11|21092.11|21092.25|21092.25|21092.1|21092.1|0
1645532680000|2022-02-22 12:24:40|21092.06|21092.06|21092.21|21092.21|21092.21|21092.21|21091.94|21091.94|0
1645532690000|2022-02-22 12:24:50|21092.04|21092.04|21091.59|21091.59|21092.04|21092.04|21091.59|21091.59|0
1645532700000|2022-02-22 12:25:00|21091.52|21091.52|21091.56|21091.56|21091.8|21091.8|21091.52|21091.52|0
1645532710000|2022-02-22 12:25:10|21091.34|21091.34|21091.04|21091.04|21091.34|21091.34|21091.04|21091.04|0
1645532720000|2022-02-22 12:25:20|21091.01|21091.01|21090.86|21090.86|21091.01|21091.01|21090.86|21090.86|0
1645532730000|2022-02-22 12:25:30|21090.79|21090.79|21090.79|21090.79|21090.79|21090.79|21090.79|21090.79|0
1645532740000|2022-02-22 12:25:40|21090.96|21090.96|21091.25|21091.25|21091.25|21091.25|21090.96|21090.96|0
1645532750000|2022-02-22 12:25:50|21091.32|21091.32|21091.28|21091.28|21091.39|21091.39|21091.22|21091.22|0
1645532760000|2022-02-22 12:26:00|21091.4|21091.4|21090.78|21090.78|21091.4|21091.4|21090.49|21090.49|0
1645532770000|2022-02-22 12:26:10|21090.48|21090.48|21090.61|21090.61|21090.61|21090.61|21090.48|21090.48|0
1645532780000|2022-02-22 12:26:20|21090.67|21090.67|21090.34|21090.34|21090.67|21090.67|21090.27|21090.27|0
1645532790000|2022-02-22 12:26:30|21090.4|21090.4|21090.4|21090.4|21090.63|21090.63|21090.28|21090.28|0
1645532800000|2022-02-22 12:26:40|21090.46|21090.46|21090.24|21090.24|21090.68|21090.68|21090.15|21090.15|0
1645532810000|2022-02-22 12:26:50|21090.28|21090.28|21089.98|21089.98|21090.28|21090.28|21089.98|21089.98|0
1645532820000|2022-02-22 12:27:00|21089.7|21089.7|21089.76|21089.76|21089.86|21089.86|21089.7|21089.7|0
1645532830000|2022-02-22 12:27:10|21089.68|21089.68|21089.47|21089.47|21089.75|21089.75|21089.47|21089.47|0
1645532840000|2022-02-22 12:27:20|21089.53|21089.53|21089.7|21089.7|21089.7|21089.7|21089.53|21089.53|0
1645532850000|2022-02-22 12:27:30|21089.45|21089.45|21090.59|21090.59|21090.59|21090.59|21089.45|21089.45|0
1645532860000|2022-02-22 12:27:40|21090.8|21090.8|21091.23|21091.23|21091.36|21091.36|21090.8|21090.8|0
1645532870000|2022-02-22 12:27:50|21091.35|21091.35|21091.52|21091.52|21091.78|21091.78|21091.08|21091.08|0
1645532880000|2022-02-22 12:28:00|21091.45|21091.45|21091.58|21091.58|21091.65|21091.65|21091.25|21091.25|0
1645532890000|2022-02-22 12:28:10|21091.55|21091.55|21091.72|21091.72|21091.72|21091.72|21091.55|21091.55|0
1645532900000|2022-02-22 12:28:20|21091.79|21091.79|21092.29|21092.29|21092.29|21092.29|21091.79|21091.79|0
1645532910000|2022-02-22 12:28:30|21092.08|21092.08|21091.99|21091.99|21092.08|21092.08|21091.99|21091.99|0
1645532920000|2022-02-22 12:28:40|21092.02|21092.02|21093.03|21093.03|21093.03|21093.03|21092.02|21092.02|0
1645532930000|2022-02-22 12:28:50|21093.08|21093.08|21093.41|21093.41|21093.41|21093.41|21093.08|21093.08|0
1645532940000|2022-02-22 12:29:00|21093.5|21093.5|21093.24|21093.24|21093.58|21093.58|21093.2|21093.2|0
1645532950000|2022-02-22 12:29:10|21093.32|21093.32|21094.11|21094.11|21094.11|21094.11|21093.32|21093.32|0
1645532960000|2022-02-22 12:29:20|21094.05|21094.05|21093.87|21093.87|21094.05|21094.05|21093.87|21093.87|0
1645532970000|2022-02-22 12:29:30|21094|21094|21093.93|21093.93|21094.26|21094.26|21093.87|21093.87|0
1645532980000|2022-02-22 12:29:40|21093.79|21093.79|21093.57|21093.57|21093.91|21093.91|21093.57|21093.57|0
1645532990000|2022-02-22 12:29:50|21093.47|21093.47|21093.4|21093.4|21093.55|21093.55|21093.4|21093.4|0
1645533000000|2022-02-22 12:30:00|21093.51|21093.51|21092.7|21092.7|21093.51|21093.51|21092.7|21092.7|0
1645533010000|2022-02-22 12:30:10|21092.62|21092.62|21091.21|21091.21|21092.73|21092.73|21091.21|21091.21|0
1645533020000|2022-02-22 12:30:20|21091.15|21091.15|21090.41|21090.41|21091.23|21091.23|21090.41|21090.41|0
1645533030000|2022-02-22 12:30:30|21090.34|21090.34|21089.78|21089.78|21090.45|21090.45|21089.78|21089.78|0
1645533040000|2022-02-22 12:30:40|21089.66|21089.66|21089.04|21089.04|21089.71|21089.71|21089.04|21089.04|0
1645533050000|2022-02-22 12:30:50|21088.97|21088.97|21088.73|21088.73|21088.97|21088.97|21088.73|21088.73|0
1645533060000|2022-02-22 12:31:00|21088.69|21088.69|21088.33|21088.33|21088.83|21088.83|21088.33|21088.33|0
1645533070000|2022-02-22 12:31:10|21088.27|21088.27|21088.3|21088.3|21088.43|21088.43|21088.26|21088.26|0
1645533080000|2022-02-22 12:31:20|21088.46|21088.46|21088.27|21088.27|21088.46|21088.46|21088.16|21088.16|0
1645533090000|2022-02-22 12:31:30|21088.31|21088.31|21087.55|21087.55|21088.45|21088.45|21087.55|21087.55|0
1645533100000|2022-02-22 12:31:40|21087.73|21087.73|21086.57|21086.57|21087.73|21087.73|21086.57|21086.57|0
1645533110000|2022-02-22 12:31:50|21086.41|21086.41|21086.22|21086.22|21087.19|21087.19|21086.22|21086.22|0
1645533120000|2022-02-22 12:32:00|21086.18|21086.18|21085.68|21085.68|21086.2|21086.2|21085.55|21085.55|0
1645533130000|2022-02-22 12:32:10|21085.61|21085.61|21085.27|21085.27|21085.84|21085.84|21085.27|21085.27|0
1645533140000|2022-02-22 12:32:20|21085.11|21085.11|21084.69|21084.69|21085.11|21085.11|21084.52|21084.52|0
1645533150000|2022-02-22 12:32:30|21084.61|21084.61|21084.44|21084.44|21084.61|21084.61|21084.3|21084.3|0
1645533160000|2022-02-22 12:32:40|21084.5|21084.5|21084.19|21084.19|21084.5|21084.5|21084.19|21084.19|0
1645533170000|2022-02-22 12:32:50|21084.06|21084.06|21083.44|21083.44|21084.18|21084.18|21083.18|21083.18|0
1645533180000|2022-02-22 12:33:00|21083.7|21083.7|21083.36|21083.36|21083.83|21083.83|21083.35|21083.35|0
1645533190000|2022-02-22 12:33:10|21083.39|21083.39|21083.19|21083.19|21083.46|21083.46|21083.1|21083.1|0
1645533200000|2022-02-22 12:33:20|21082.54|21082.54|21083|21083|21083.11|21083.11|21082.54|21082.54|0
1645533210000|2022-02-22 12:33:30|21083.13|21083.13|21082|21082|21083.13|21083.13|21082|21082|0
1645533220000|2022-02-22 12:33:40|21081.85|21081.85|21081.34|21081.34|21081.85|21081.85|21081.25|21081.25|0
1645533230000|2022-02-22 12:33:50|21081.45|21081.45|21081.74|21081.74|21081.85|21081.85|21081.22|21081.22|0
1645533240000|2022-02-22 12:34:00|21081.71|21081.71|21079.64|21079.64|21081.78|21081.78|21079.5|21079.5|0
1645533250000|2022-02-22 12:34:10|21079.44|21079.44|21079.11|21079.11|21079.49|21079.49|21079.11|21079.11|0
1645533260000|2022-02-22 12:34:20|21079.03|21079.03|21078.35|21078.35|21079.03|21079.03|21078.27|21078.27|0
1645533270000|2022-02-22 12:34:30|21078.41|21078.41|21078.46|21078.46|21078.5|21078.5|21078.39|21078.39|0
1645533280000|2022-02-22 12:34:40|21078.44|21078.44|21078.59|21078.59|21078.9|21078.9|21078.36|21078.36|0
1645533290000|2022-02-22 12:34:50|21078.66|21078.66|21078.43|21078.43|21078.68|21078.68|21078.43|21078.43|0
1645533300000|2022-02-22 12:35:00|21078.65|21078.65|21078.75|21078.75|21079.08|21079.08|21078.6|21078.6|0
1645533310000|2022-02-22 12:35:10|21078.85|21078.85|21078.53|21078.53|21079.06|21079.06|21078.53|21078.53|0
1645533320000|2022-02-22 12:35:20|21078.58|21078.58|21078.57|21078.57|21078.67|21078.67|21078.5|21078.5|0
1645533330000|2022-02-22 12:35:30|21078.51|21078.51|21079.43|21079.43|21079.46|21079.46|21078.51|21078.51|0
1645533340000|2022-02-22 12:35:40|21079.57|21079.57|21079.3|21079.3|21079.57|21079.57|21079.3|21079.3|0
1645533350000|2022-02-22 12:35:50|21079.44|21079.44|21079.24|21079.24|21079.44|21079.44|21079.13|21079.13|0
1645533360000|2022-02-22 12:36:00|21079.27|21079.27|21078.24|21078.24|21079.37|21079.37|21078.17|21078.17|0
1645533370000|2022-02-22 12:36:10|21078.32|21078.32|21078.01|21078.01|21078.32|21078.32|21078.01|21078.01|0
1645533380000|2022-02-22 12:36:20|21078.11|21078.11|21065.18|21065.18|21078.11|21078.11|21065.18|21065.18|0
1645533390000|2022-02-22 12:36:30|21065.11|21065.11|21063.74|21063.74|21065.11|21065.11|21063.51|21063.51|0
1645533400000|2022-02-22 12:36:40|21063.69|21063.69|21062.49|21062.49|21063.69|21063.69|21062.4|21062.4|0
1645533410000|2022-02-22 12:36:50|21062.11|21062.11|21062.36|21062.36|21062.52|21062.52|21062.07|21062.07|0
1645533420000|2022-02-22 12:37:00|21062.4|21062.4|21062.43|21062.43|21062.7|21062.7|21062.4|21062.4|0
1645533430000|2022-02-22 12:37:10|21062.33|21062.33|21062.14|21062.14|21062.33|21062.33|21061.95|21061.95|0
1645533440000|2022-02-22 12:37:20|21061.96|21061.96|21060.74|21060.74|21061.97|21061.97|21060.71|21060.71|0
1645533450000|2022-02-22 12:37:30|21060.69|21060.69|21059.26|21059.26|21060.69|21060.69|21059.26|21059.26|0
1645533460000|2022-02-22 12:37:40|21059.31|21059.31|21058.88|21058.88|21059.31|21059.31|21058.88|21058.88|0
1645533470000|2022-02-22 12:37:50|21058.85|21058.85|21057.35|21057.35|21058.85|21058.85|21057.35|21057.35|0
1645533480000|2022-02-22 12:38:00|21057.38|21057.38|21056.16|21056.16|21057.49|21057.49|21056.16|21056.16|0
1645533490000|2022-02-22 12:38:10|21055.96|21055.96|21056.11|21056.11|21056.17|21056.17|21055.92|21055.92|0
1645533500000|2022-02-22 12:38:20|21055.97|21055.97|21057.37|21057.37|21057.37|21057.37|21055.82|21055.82|0
1645533510000|2022-02-22 12:38:30|21057.31|21057.31|21057.9|21057.9|21057.9|21057.9|21057.31|21057.31|0
1645533520000|2022-02-22 12:38:40|21057.86|21057.86|21059.26|21059.26|21059.45|21059.45|21057.86|21057.86|0
1645533530000|2022-02-22 12:38:50|21059.36|21059.36|21059.52|21059.52|21059.61|21059.61|21059.36|21059.36|0
1645533540000|2022-02-22 12:39:00|21059.62|21059.62|21060.03|21060.03|21060.03|21060.03|21059.62|21059.62|0
1645533550000|2022-02-22 12:39:10|21059.96|21059.96|21060.67|21060.67|21060.67|21060.67|21059.92|21059.92|0
1645533560000|2022-02-22 12:39:20|21060.74|21060.74|21061.69|21061.69|21061.77|21061.77|21060.74|21060.74|0
1645533570000|2022-02-22 12:39:30|21061.74|21061.74|21061.82|21061.82|21062.01|21062.01|21061.74|21061.74|0
1645533580000|2022-02-22 12:39:40|21061.76|21061.76|21061.64|21061.64|21061.89|21061.89|21061.64|21061.64|0
1645533590000|2022-02-22 12:39:50|21061.73|21061.73|21061.88|21061.88|21061.88|21061.88|21061.57|21061.57|0
1645533600000|2022-02-22 12:40:00|21061.93|21061.93|21061.49|21061.49|21062.05|21062.05|21061.43|21061.43|0
1645533610000|2022-02-22 12:40:10|21061.36|21061.36|21061.47|21061.47|21061.67|21061.67|21061.24|21061.24|0
1645533620000|2022-02-22 12:40:20|21061.4|21061.4|21060.47|21060.47|21061.57|21061.57|21060.47|21060.47|0
1645533630000|2022-02-22 12:40:30|21060.51|21060.51|21059.99|21059.99|21060.51|21060.51|21059.99|21059.99|0
1645533640000|2022-02-22 12:40:40|21060.13|21060.13|21059.84|21059.84|21060.13|21060.13|21059.84|21059.84|0
1645533650000|2022-02-22 12:40:50|21059.89|21059.89|21059.94|21059.94|21059.94|21059.94|21059.74|21059.74|0
1645533660000|2022-02-22 12:41:00|21059.97|21059.97|21060.39|21060.39|21060.39|21060.39|21059.87|21059.87|0
1645533670000|2022-02-22 12:41:10|21060.47|21060.47|21061.41|21061.41|21061.41|21061.41|21060.47|21060.47|0
1645533680000|2022-02-22 12:41:20|21061.72|21061.72|21061.57|21061.57|21061.72|21061.72|21061.4|21061.4|0
1645533690000|2022-02-22 12:41:30|21061.65|21061.65|21062.19|21062.19|21062.38|21062.38|21061.57|21061.57|0
1645533700000|2022-02-22 12:41:40|21062.24|21062.24|21062.69|21062.69|21062.69|21062.69|21062.19|21062.19|0
1645533710000|2022-02-22 12:41:50|21062.6|21062.6|21063.02|21063.02|21063.02|21063.02|21062.42|21062.42|0
1645533720000|2022-02-22 12:42:00|21063.07|21063.07|21064.03|21064.03|21064.03|21064.03|21063.07|21063.07|0
1645533730000|2022-02-22 12:42:10|21064.07|21064.07|21063.84|21063.84|21064.07|21064.07|21063.59|21063.59|0
1645533740000|2022-02-22 12:42:20|21063.91|21063.91|21064.24|21064.24|21064.28|21064.28|21063.79|21063.79|0
1645533750000|2022-02-22 12:42:30|21064.11|21064.11|21063.99|21063.99|21064.11|21064.11|21063.98|21063.98|0
1645533760000|2022-02-22 12:42:40|21063.88|21063.88|21063.54|21063.54|21064.05|21064.05|21063.39|21063.39|0
1645533770000|2022-02-22 12:42:50|21063.76|21063.76|21063.7|21063.7|21063.78|21063.78|21063.62|21063.62|0
1645533780000|2022-02-22 12:43:00|21063.59|21063.59|21063.93|21063.93|21063.93|21063.93|21063.11|21063.11|0
1645533790000|2022-02-22 12:43:10|21063.72|21063.72|21063.74|21063.74|21063.74|21063.74|21063.64|21063.64|0
1645533800000|2022-02-22 12:43:20|21063.82|21063.82|21063.46|21063.46|21063.82|21063.82|21063.08|21063.08|0
1645533810000|2022-02-22 12:43:30|21063.42|21063.42|21063.44|21063.44|21063.45|21063.45|21063.29|21063.29|0
1645533820000|2022-02-22 12:43:40|21063.39|21063.39|21063.67|21063.67|21063.73|21063.73|21063.39|21063.39|0
1645533830000|2022-02-22 12:43:50|21063.74|21063.74|21063.26|21063.26|21063.74|21063.74|21063.26|21063.26|0
1645533840000|2022-02-22 12:44:00|21063.15|21063.15|21062.53|21062.53|21063.19|21063.19|21062.36|21062.36|0
1645533850000|2022-02-22 12:44:10|21062.49|21062.49|21062.09|21062.09|21062.49|21062.49|21062.05|21062.05|0
1645533860000|2022-02-22 12:44:20|21062.2|21062.2|21062.81|21062.81|21062.81|21062.81|21062.05|21062.05|0
1645533870000|2022-02-22 12:44:30|21063.07|21063.07|21062.77|21062.77|21063.17|21063.17|21062.64|21062.64|0
1645533880000|2022-02-22 12:44:40|21062.06|21062.06|21062.24|21062.24|21062.24|21062.24|21061.68|21061.68|0
1645533890000|2022-02-22 12:44:50|21062.46|21062.46|21062.74|21062.74|21062.87|21062.87|21062.46|21062.46|0
1645533900000|2022-02-22 12:45:00|21062.71|21062.71|21065.35|21065.35|21065.35|21065.35|21062.55|21062.55|0
1645533910000|2022-02-22 12:45:10|21065.57|21065.57|21069.42|21069.42|21069.42|21069.42|21065.57|21065.57|0
1645533920000|2022-02-22 12:45:20|21069.3|21069.3|21069.45|21069.45|21069.55|21069.55|21069.3|21069.3|0
1645533930000|2022-02-22 12:45:30|21069.39|21069.39|21069.52|21069.52|21069.57|21069.57|21069.31|21069.31|0
1645533940000|2022-02-22 12:45:40|21069.57|21069.57|21070.41|21070.41|21070.41|21070.41|21069.57|21069.57|0
1645533950000|2022-02-22 12:45:50|21070.52|21070.52|21071.22|21071.22|21071.22|21071.22|21070.52|21070.52|0
1645533960000|2022-02-22 12:46:00|21071.38|21071.38|21072.09|21072.09|21072.09|21072.09|21071.31|21071.31|0
1645533970000|2022-02-22 12:46:10|21072.16|21072.16|21072.4|21072.4|21072.4|21072.4|21071.89|21071.89|0
1645533980000|2022-02-22 12:46:20|21072.35|21072.35|21072.33|21072.33|21072.6|21072.6|21072.33|21072.33|0
1645533990000|2022-02-22 12:46:30|21072.44|21072.44|21072.77|21072.77|21072.84|21072.84|21072.44|21072.44|0
1645534000000|2022-02-22 12:46:40|21072.88|21072.88|21072.99|21072.99|21073.04|21073.04|21072.4|21072.4|0
1645534010000|2022-02-22 12:46:50|21072.84|21072.84|21073.26|21073.26|21073.26|21073.26|21072.84|21072.84|0
1645534020000|2022-02-22 12:47:00|21073.32|21073.32|21073.8|21073.8|21073.8|21073.8|21073.32|21073.32|0
1645534030000|2022-02-22 12:47:10|21073.78|21073.78|21074.84|21074.84|21074.84|21074.84|21073.78|21073.78|0
1645534040000|2022-02-22 12:47:20|21074.89|21074.89|21074.82|21074.82|21074.97|21074.97|21074.82|21074.82|0
1645534050000|2022-02-22 12:47:30|21074.91|21074.91|21074.79|21074.79|21074.94|21074.94|21074.79|21074.79|0
1645534060000|2022-02-22 12:47:40|21074.86|21074.86|21074.89|21074.89|21074.89|21074.89|21074.86|21074.86|0
1645534070000|2022-02-22 12:47:50|21075|21075|21074.92|21074.92|21075.39|21075.39|21074.92|21074.92|0
1645534080000|2022-02-22 12:48:00|21074.77|21074.77|21074.55|21074.55|21075.03|21075.03|21074.48|21074.48|0
1645534090000|2022-02-22 12:48:10|21074.62|21074.62|21074.7|21074.7|21074.7|21074.7|21074.62|21074.62|0
1645534100000|2022-02-22 12:48:20|21074.65|21074.65|21074.64|21074.64|21074.7|21074.7|21074.64|21074.64|0
1645534110000|2022-02-22 12:48:30|21074.58|21074.58|21074.93|21074.93|21074.93|21074.93|21074.58|21074.58|0
1645534120000|2022-02-22 12:48:40|21075.29|21075.29|21075.3|21075.3|21075.3|21075.3|21075.22|21075.22|0
1645534130000|2022-02-22 12:48:50|21075.32|21075.32|21075.4|21075.4|21075.43|21075.43|21075.27|21075.27|0
1645534140000|2022-02-22 12:49:00|21075.34|21075.34|21075.49|21075.49|21075.49|21075.49|21075.2|21075.2|0
1645534150000|2022-02-22 12:49:10|21075.35|21075.35|21075.86|21075.86|21075.87|21075.87|21075.27|21075.27|0
1645534160000|2022-02-22 12:49:20|21075.93|21075.93|21076.58|21076.58|21076.58|21076.58|21075.93|21075.93|0
1645534170000|2022-02-22 12:49:30|21076.55|21076.55|21076.88|21076.88|21076.88|21076.88|21076.55|21076.55|0
1645534180000|2022-02-22 12:49:40|21076.94|21076.94|21076.88|21076.88|21077.02|21077.02|21076.73|21076.73|0
1645534190000|2022-02-22 12:49:50|21076.99|21076.99|21077.11|21077.11|21077.11|21077.11|21076.92|21076.92|0
1645534200000|2022-02-22 12:50:00|21077.09|21077.09|21077.91|21077.91|21078.09|21078.09|21077.08|21077.08|0
1645534210000|2022-02-22 12:50:10|21077.85|21077.85|21078.5|21078.5|21078.5|21078.5|21077.85|21077.85|0
1645534220000|2022-02-22 12:50:20|21078.57|21078.57|21080.4|21080.4|21080.5|21080.5|21078.57|21078.57|0
1645534230000|2022-02-22 12:50:30|21080.35|21080.35|21080.78|21080.78|21080.83|21080.83|21080.35|21080.35|0
1645534240000|2022-02-22 12:50:40|21080.84|21080.84|21081.77|21081.77|21081.77|21081.77|21080.84|21080.84|0
1645534250000|2022-02-22 12:50:50|21081.69|21081.69|21081.7|21081.7|21081.76|21081.76|21081.65|21081.65|0
1645534260000|2022-02-22 12:51:00|21081.87|21081.87|21081.85|21081.85|21081.87|21081.87|21081.81|21081.81|0
1645534270000|2022-02-22 12:51:10|21082.76|21082.76|21084.1|21084.1|21084.1|21084.1|21082.76|21082.76|0
1645534280000|2022-02-22 12:51:20|21084.04|21084.04|21083.98|21083.98|21084.11|21084.11|21083.69|21083.69|0
1645534290000|2022-02-22 12:51:30|21084.1|21084.1|21084.2|21084.2|21084.57|21084.57|21084.1|21084.1|0
1645534300000|2022-02-22 12:51:40|21084.27|21084.27|21084.37|21084.37|21084.65|21084.65|21084.27|21084.27|0
1645534310000|2022-02-22 12:51:50|21084.31|21084.31|21084.91|21084.91|21084.99|21084.99|21084.31|21084.31|0
1645534320000|2022-02-22 12:52:00|21084.78|21084.78|21084.6|21084.6|21084.78|21084.78|21084.26|21084.26|0
1645534330000|2022-02-22 12:52:10|21084.5|21084.5|21084.45|21084.45|21084.73|21084.73|21084.45|21084.45|0
1645534340000|2022-02-22 12:52:20|21084.27|21084.27|21084.13|21084.13|21084.34|21084.34|21084.13|21084.13|0
1645534350000|2022-02-22 12:52:30|21083.95|21083.95|21084.81|21084.81|21084.81|21084.81|21083.95|21083.95|0
1645534360000|2022-02-22 12:52:40|21084.66|21084.66|21084.97|21084.97|21084.97|21084.97|21084.66|21084.66|0
1645534370000|2022-02-22 12:52:50|21085.02|21085.02|21085.02|21085.02|21085.02|21085.02|21085.02|21085.02|0
1645534380000|2022-02-22 12:53:00|21084.96|21084.96|21085.18|21085.18|21085.18|21085.18|21084.87|21084.87|0
1645534390000|2022-02-22 12:53:10|21085.11|21085.11|21086.19|21086.19|21086.24|21086.24|21085.11|21085.11|0
1645534400000|2022-02-22 12:53:20|21086.39|21086.39|21086.71|21086.71|21086.71|21086.71|21086.32|21086.32|0
1645534410000|2022-02-22 12:53:30|21086.81|21086.81|21087.68|21087.68|21087.78|21087.78|21086.78|21086.78|0
1645534420000|2022-02-22 12:53:40|21087.86|21087.86|21089.17|21089.17|21089.17|21089.17|21087.86|21087.86|0
1645534430000|2022-02-22 12:53:50|21089.1|21089.1|21089.82|21089.82|21089.82|21089.82|21089.1|21089.1|0
1645534440000|2022-02-22 12:54:00|21089.76|21089.76|21090.57|21090.57|21090.58|21090.58|21089.76|21089.76|0
1645534450000|2022-02-22 12:54:10|21090.38|21090.38|21088.67|21088.67|21091.1|21091.1|21088.67|21088.67|0
1645534460000|2022-02-22 12:54:20|21088.7|21088.7|21089.27|21089.27|21089.27|21089.27|21088.65|21088.65|0
1645534470000|2022-02-22 12:54:30|21089.18|21089.18|21089.37|21089.37|21089.52|21089.52|21089.18|21089.18|0
1645534480000|2022-02-22 12:54:40|21089.44|21089.44|21089.62|21089.62|21089.69|21089.69|21089.44|21089.44|0
1645534490000|2022-02-22 12:54:50|21089.59|21089.59|21089.84|21089.84|21089.84|21089.84|21089.54|21089.54|0
1645534500000|2022-02-22 12:55:00|21089.91|21089.91|21089.84|21089.84|21090.08|21090.08|21089.72|21089.72|0
1645534510000|2022-02-22 12:55:10|21089.78|21089.78|21089.59|21089.59|21089.78|21089.78|21089.52|21089.52|0
1645534520000|2022-02-22 12:55:20|21089.53|21089.53|21089.21|21089.21|21089.53|21089.53|21089.21|21089.21|0
1645534530000|2022-02-22 12:55:30|21089.27|21089.27|21089.53|21089.53|21089.61|21089.61|21089.24|21089.24|0
1645534540000|2022-02-22 12:55:40|21090.57|21090.57|21090.45|21090.45|21090.57|21090.57|21090.37|21090.37|0
1645534550000|2022-02-22 12:55:50|21090.42|21090.42|21090.29|21090.29|21090.42|21090.42|21090.29|21090.29|0
1645534560000|2022-02-22 12:56:00|21090.25|21090.25|21090.46|21090.46|21090.5|21090.5|21090.25|21090.25|0
1645534570000|2022-02-22 12:56:10|21090.38|21090.38|21090.54|21090.54|21090.85|21090.85|21090.38|21090.38|0
1645534580000|2022-02-22 12:56:20|21090.33|21090.33|21090.18|21090.18|21090.6|21090.6|21090.18|21090.18|0
1645534590000|2022-02-22 12:56:30|21090.24|21090.24|21089.8|21089.8|21090.24|21090.24|21089.8|21089.8|0
1645534600000|2022-02-22 12:56:40|21089.75|21089.75|21089.12|21089.12|21089.75|21089.75|21089.12|21089.12|0
1645534610000|2022-02-22 12:56:50|21089.73|21089.73|21088.94|21088.94|21089.89|21089.89|21088.94|21088.94|0
1645534620000|2022-02-22 12:57:00|21088.63|21088.63|21087.88|21087.88|21088.72|21088.72|21087.76|21087.76|0
1645534630000|2022-02-22 12:57:10|21088|21088|21087.67|21087.67|21088|21088|21087.64|21087.64|0
1645534640000|2022-02-22 12:57:20|21087.44|21087.44|21086.85|21086.85|21087.44|21087.44|21086.72|21086.72|0
1645534650000|2022-02-22 12:57:30|21086.96|21086.96|21090.76|21090.76|21090.76|21090.76|21086.81|21086.81|0
1645534660000|2022-02-22 12:57:40|21090.69|21090.69|21091.83|21091.83|21092.08|21092.08|21090.69|21090.69|0
1645534670000|2022-02-22 12:57:50|21091.88|21091.88|21092.7|21092.7|21092.73|21092.73|21091.88|21091.88|0
1645534680000|2022-02-22 12:58:00|21092.34|21092.34|21092.82|21092.82|21092.92|21092.92|21091.98|21091.98|0
1645534690000|2022-02-22 12:58:10|21092.77|21092.77|21092.87|21092.87|21092.87|21092.87|21092.77|21092.77|0
1645534700000|2022-02-22 12:58:20|21092.93|21092.93|21092.56|21092.56|21092.93|21092.93|21092.41|21092.41|0
1645534710000|2022-02-22 12:58:30|21092|21092|21092.74|21092.74|21092.92|21092.92|21092|21092|0
1645534720000|2022-02-22 12:58:40|21092.87|21092.87|21092.53|21092.53|21092.87|21092.87|21092.42|21092.42|0
1645534730000|2022-02-22 12:58:50|21092.48|21092.48|21092.42|21092.42|21092.57|21092.57|21092.42|21092.42|0
1645534740000|2022-02-22 12:59:00|21092.49|21092.49|21092.5|21092.5|21092.81|21092.81|21092.49|21092.49|0
1645534750000|2022-02-22 12:59:10|21092.42|21092.42|21091.52|21091.52|21092.42|21092.42|21091.34|21091.34|0
1645534760000|2022-02-22 12:59:20|21091.63|21091.63|21090.63|21090.63|21091.87|21091.87|21090.63|21090.63|0
1645534770000|2022-02-22 12:59:30|21090.68|21090.68|21090.55|21090.55|21090.69|21090.69|21090.55|21090.55|0
1645534780000|2022-02-22 12:59:40|21090.7|21090.7|21089.33|21089.33|21090.7|21090.7|21089.33|21089.33|0
1645534790000|2022-02-22 12:59:50|21089.26|21089.26|21088.66|21088.66|21089.26|21089.26|21088.66|21088.66|0
1645534800000|2022-02-22 13:00:00|21088.57|21088.57|21088.97|21088.97|21088.97|21088.97|21088.52|21088.52|0
1645534810000|2022-02-22 13:00:10|21089.01|21089.01|21089.4|21089.4|21089.4|21089.4|21089.01|21089.01|0
1645534820000|2022-02-22 13:00:20|21089.61|21089.61|21089.33|21089.33|21089.61|21089.61|21089.33|21089.33|0
1645534830000|2022-02-22 13:00:30|21089.25|21089.25|21088.96|21088.96|21089.29|21089.29|21088.96|21088.96|0
1645534840000|2022-02-22 13:00:40|21089.03|21089.03|21089.12|21089.12|21089.15|21089.15|21088.87|21088.87|0
1645534850000|2022-02-22 13:00:50|21089.01|21089.01|21089.21|21089.21|21089.42|21089.42|21089.01|21089.01|0
1645534860000|2022-02-22 13:01:00|21089.63|21089.63|21090.27|21090.27|21090.35|21090.35|21089.63|21089.63|0
1645534870000|2022-02-22 13:01:10|21090.34|21090.34|21090.17|21090.17|21090.54|21090.54|21090.17|21090.17|0
1645534880000|2022-02-22 13:01:20|21090.08|21090.08|21088.84|21088.84|21090.2|21090.2|21088.84|21088.84|0
1645534890000|2022-02-22 13:01:30|21088.65|21088.65|21088.51|21088.51|21088.65|21088.65|21088.49|21088.49|0
1645534900000|2022-02-22 13:01:40|21088.46|21088.46|21088.03|21088.03|21088.46|21088.46|21088.03|21088.03|0
1645534910000|2022-02-22 13:01:50|21087.7|21087.7|21087.96|21087.96|21088.04|21088.04|21087.7|21087.7|0
1645534920000|2022-02-22 13:02:00|21087.93|21087.93|21088.3|21088.3|21088.34|21088.34|21087.93|21087.93|0
1645534930000|2022-02-22 13:02:10|21088.51|21088.51|21088.43|21088.43|21088.56|21088.56|21088.4|21088.4|0
1645534940000|2022-02-22 13:02:20|21088.61|21088.61|21088.69|21088.69|21088.71|21088.71|21088.61|21088.61|0
1645534950000|2022-02-22 13:02:30|21088.7|21088.7|21088.16|21088.16|21088.7|21088.7|21088.16|21088.16|0
1645534960000|2022-02-22 13:02:40|21088.1|21088.1|21086.23|21086.23|21088.1|21088.1|21085.97|21085.97|0
1645534970000|2022-02-22 13:02:50|21086.14|21086.14|21085.54|21085.54|21086.14|21086.14|21085.54|21085.54|0
1645534980000|2022-02-22 13:03:00|21085.59|21085.59|21084.47|21084.47|21085.85|21085.85|21084.3|21084.3|0
1645534990000|2022-02-22 13:03:10|21084.37|21084.37|21083.89|21083.89|21084.44|21084.44|21083.79|21083.79|0
1645535000000|2022-02-22 13:03:20|21084.08|21084.08|21083.95|21083.95|21084.15|21084.15|21083.93|21083.93|0
1645535010000|2022-02-22 13:03:30|21083.9|21083.9|21083.82|21083.82|21083.9|21083.9|21083.68|21083.68|0
1645535020000|2022-02-22 13:03:40|21083.8|21083.8|21083.25|21083.25|21083.8|21083.8|21083.16|21083.16|0
1645535030000|2022-02-22 13:03:50|21083.33|21083.33|21082.52|21082.52|21083.33|21083.33|21082.52|21082.52|0
1645535040000|2022-02-22 13:04:00|21082.45|21082.45|21081.99|21081.99|21082.52|21082.52|21081.87|21081.87|0
1645535050000|2022-02-22 13:04:10|21082.07|21082.07|21082.9|21082.9|21082.95|21082.95|21082.05|21082.05|0
1645535060000|2022-02-22 13:04:20|21082.87|21082.87|21082.42|21082.42|21082.89|21082.89|21082.42|21082.42|0
1645535070000|2022-02-22 13:04:30|21082.39|21082.39|21081.59|21081.59|21082.39|21082.39|21081.59|21081.59|0
1645535080000|2022-02-22 13:04:40|21081.53|21081.53|21081.14|21081.14|21081.53|21081.53|21081.14|21081.14|0
1645535090000|2022-02-22 13:04:50|21081.1|21081.1|21080.53|21080.53|21081.1|21081.1|21080.38|21080.38|0
1645535100000|2022-02-22 13:05:00|21080.44|21080.44|21079.55|21079.55|21080.49|21080.49|21079.55|21079.55|0
1645535110000|2022-02-22 13:05:10|21079.41|21079.41|21078.4|21078.4|21079.41|21079.41|21078.4|21078.4|0
1645535120000|2022-02-22 13:05:20|21078.19|21078.19|21077.71|21077.71|21078.19|21078.19|21077.71|21077.71|0
1645535130000|2022-02-22 13:05:30|21077.89|21077.89|21077.99|21077.99|21078.1|21078.1|21077.69|21077.69|0
1645535140000|2022-02-22 13:05:40|21077.94|21077.94|21077.8|21077.8|21077.98|21077.98|21077.8|21077.8|0
1645535150000|2022-02-22 13:05:50|21077.49|21077.49|21073.81|21073.81|21077.49|21077.49|21073.81|21073.81|0
1645535160000|2022-02-22 13:06:00|21073.17|21073.17|21068.36|21068.36|21073.17|21073.17|21068.36|21068.36|0
1645535170000|2022-02-22 13:06:10|21068.13|21068.13|21066.64|21066.64|21068.18|21068.18|21066.64|21066.64|0
1645535180000|2022-02-22 13:06:20|21066.56|21066.56|21066.1|21066.1|21066.61|21066.61|21066.1|21066.1|0
1645535190000|2022-02-22 13:06:30|21066.03|21066.03|21061.16|21061.16|21066.03|21066.03|21061.11|21061.11|0
1645535200000|2022-02-22 13:06:40|21061.02|21061.02|21059.92|21059.92|21061.15|21061.15|21059.92|21059.92|0
1645535210000|2022-02-22 13:06:50|21059.99|21059.99|21059.7|21059.7|21060.02|21060.02|21059.52|21059.52|0
1645535220000|2022-02-22 13:07:00|21059.62|21059.62|21059.94|21059.94|21060.03|21060.03|21059.36|21059.36|0
1645535230000|2022-02-22 13:07:10|21060.02|21060.02|21060.63|21060.63|21060.73|21060.73|21060.02|21060.02|0
1645535240000|2022-02-22 13:07:20|21060.56|21060.56|21059.59|21059.59|21060.75|21060.75|21059.5|21059.5|0
1645535250000|2022-02-22 13:07:30|21059.5|21059.5|21059.52|21059.52|21059.64|21059.64|21059.24|21059.24|0
1645535260000|2022-02-22 13:07:40|21059.41|21059.41|21060.92|21060.92|21062.01|21062.01|21059.41|21059.41|0
1645535270000|2022-02-22 13:07:50|21060.94|21060.94|21060.44|21060.44|21061.16|21061.16|21060.35|21060.35|0
1645535280000|2022-02-22 13:08:00|21060.37|21060.37|21061.19|21061.19|21061.19|21061.19|21059.78|21059.78|0
1645535290000|2022-02-22 13:08:10|21061.31|21061.31|21061.92|21061.92|21061.92|21061.92|21061.31|21061.31|0
1645535300000|2022-02-22 13:08:20|21061.79|21061.79|21061.32|21061.32|21061.79|21061.79|21061.32|21061.32|0
1645535310000|2022-02-22 13:08:30|21061.36|21061.36|21060.95|21060.95|21061.49|21061.49|21060.95|21060.95|0
1645535320000|2022-02-22 13:08:40|21061|21061|21061.12|21061.12|21061.12|21061.12|21060.77|21060.77|0
1645535330000|2022-02-22 13:08:50|21061.19|21061.19|21060.88|21060.88|21061.19|21061.19|21060.88|21060.88|0
1645535340000|2022-02-22 13:09:00|21060.81|21060.81|21060.82|21060.82|21060.91|21060.91|21060.56|21060.56|0
1645535350000|2022-02-22 13:09:10|21060.87|21060.87|21060.44|21060.44|21061.03|21061.03|21060.44|21060.44|0
1645535360000|2022-02-22 13:09:20|21060.38|21060.38|21060.2|21060.2|21060.38|21060.38|21060.11|21060.11|0
1645535370000|2022-02-22 13:09:30|21060.17|21060.17|21060.09|21060.09|21060.22|21060.22|21060.09|21060.09|0
1645535380000|2022-02-22 13:09:40|21059.99|21059.99|21060.29|21060.29|21060.29|21060.29|21059.99|21059.99|0
1645535390000|2022-02-22 13:09:50|21060.2|21060.2|21060.58|21060.58|21060.58|21060.58|21060.14|21060.14|0
1645535400000|2022-02-22 13:10:00|21060.46|21060.46|21061.08|21061.08|21061.08|21061.08|21060.41|21060.41|0
1645535410000|2022-02-22 13:10:10|21061.14|21061.14|21061.43|21061.43|21061.43|21061.43|21061.14|21061.14|0
1645535420000|2022-02-22 13:10:20|21061.84|21061.84|21061.6|21061.6|21061.92|21061.92|21061.6|21061.6|0
1645535430000|2022-02-22 13:10:30|21061.62|21061.62|21059.44|21059.44|21061.62|21061.62|21059.44|21059.44|0
1645535440000|2022-02-22 13:10:40|21059.37|21059.37|21058.45|21058.45|21059.37|21059.37|21058.45|21058.45|0
1645535450000|2022-02-22 13:10:50|21058.24|21058.24|21057.57|21057.57|21058.24|21058.24|21057.51|21057.51|0
1645535460000|2022-02-22 13:11:00|21057.59|21057.59|21057.24|21057.24|21057.82|21057.82|21057.08|21057.08|0
1645535470000|2022-02-22 13:11:10|21057.21|21057.21|21055.84|21055.84|21057.21|21057.21|21055.79|21055.79|0
1645535480000|2022-02-22 13:11:20|21055.82|21055.82|21055.39|21055.39|21055.97|21055.97|21055.35|21055.35|0
1645535490000|2022-02-22 13:11:30|21055.4|21055.4|21053.66|21053.66|21055.4|21055.4|21053.66|21053.66|0
1645535500000|2022-02-22 13:11:40|21053.64|21053.64|21052.54|21052.54|21053.64|21053.64|21052.35|21052.35|0
1645535510000|2022-02-22 13:11:50|21052.61|21052.61|21052.09|21052.09|21052.67|21052.67|21052.09|21052.09|0
1645535520000|2022-02-22 13:12:00|21052.03|21052.03|21051.41|21051.41|21052.03|21052.03|21051.41|21051.41|0
1645535530000|2022-02-22 13:12:10|21051.37|21051.37|21050.99|21050.99|21051.37|21051.37|21050.82|21050.82|0
1645535540000|2022-02-22 13:12:20|21051.02|21051.02|21051.16|21051.16|21051.29|21051.29|21050.83|21050.83|0
1645535550000|2022-02-22 13:12:30|21051.21|21051.21|21051.02|21051.02|21051.3|21051.3|21050.88|21050.88|0
1645535560000|2022-02-22 13:12:40|21051.31|21051.31|21051.72|21051.72|21051.87|21051.87|21051.19|21051.19|0
1645535570000|2022-02-22 13:12:50|21051.78|21051.78|21051.55|21051.55|21051.83|21051.83|21051.55|21051.55|0
1645535580000|2022-02-22 13:13:00|21051.66|21051.66|21051.31|21051.31|21051.66|21051.66|21051.22|21051.22|0
1645535590000|2022-02-22 13:13:10|21051.42|21051.42|21050.94|21050.94|21051.52|21051.52|21050.94|21050.94|0
1645535600000|2022-02-22 13:13:20|21050.77|21050.77|21050.58|21050.58|21050.77|21050.77|21050.58|21050.58|0
1645535610000|2022-02-22 13:13:30|21050.74|21050.74|21050.89|21050.89|21050.89|21050.89|21050.69|21050.69|0
1645535620000|2022-02-22 13:13:40|21050.84|21050.84|21050.84|21050.84|21051.58|21051.58|21050.77|21050.77|0
1645535630000|2022-02-22 13:13:50|21050.75|21050.75|21050.61|21050.61|21050.78|21050.78|21050.6|21050.6|0
1645535640000|2022-02-22 13:14:00|21050.46|21050.46|21050.15|21050.15|21050.46|21050.46|21050.03|21050.03|0
1645535650000|2022-02-22 13:14:10|21050.03|21050.03|21049.76|21049.76|21050.03|21050.03|21049.74|21049.74|0
1645535660000|2022-02-22 13:14:20|21049.91|21049.91|21050.65|21050.65|21050.65|21050.65|21049.91|21049.91|0
1645535670000|2022-02-22 13:14:30|21050.54|21050.54|21050.48|21050.48|21050.86|21050.86|21050.48|21050.48|0
1645535680000|2022-02-22 13:14:40|21050.33|21050.33|21050.65|21050.65|21051.05|21051.05|21049.53|21049.53|0
1645535690000|2022-02-22 13:14:50|21050.52|21050.52|21047.16|21047.16|21050.52|21050.52|21047.16|21047.16|0
1645535700000|2022-02-22 13:15:00|21047.13|21047.13|21043.97|21043.97|21047.13|21047.13|21043.97|21043.97|0
1645535710000|2022-02-22 13:15:10|21043.89|21043.89|21041.22|21041.22|21043.94|21043.94|21041.22|21041.22|0
1645535720000|2022-02-22 13:15:20|21041.05|21041.05|21040.23|21040.23|21041.05|21041.05|21040.23|21040.23|0
1645535730000|2022-02-22 13:15:30|21040.21|21040.21|21039.93|21039.93|21040.33|21040.33|21039.93|21039.93|0
1645535740000|2022-02-22 13:15:40|21039.89|21039.89|21039.69|21039.69|21039.93|21039.93|21039.69|21039.69|0
1645535750000|2022-02-22 13:15:50|21039.8|21039.8|21039.72|21039.72|21039.8|21039.8|21039.6|21039.6|0
1645535760000|2022-02-22 13:16:00|21039.79|21039.79|21040.61|21040.61|21040.61|21040.61|21039.6|21039.6|0
1645535770000|2022-02-22 13:16:10|21040.72|21040.72|21040.17|21040.17|21040.92|21040.92|21039.91|21039.91|0
1645535780000|2022-02-22 13:16:20|21039.69|21039.69|21039.1|21039.1|21039.69|21039.69|21038.93|21038.93|0
1645535790000|2022-02-22 13:16:30|21039.05|21039.05|21038.66|21038.66|21039.21|21039.21|21038.59|21038.59|0
1645535800000|2022-02-22 13:16:40|21038.69|21038.69|21038.75|21038.75|21038.84|21038.84|21038.69|21038.69|0
1645535810000|2022-02-22 13:16:50|21038.87|21038.87|21038.71|21038.71|21038.87|21038.87|21038.49|21038.49|0
1645535820000|2022-02-22 13:17:00|21038.63|21038.63|21038.29|21038.29|21038.63|21038.63|21037.99|21037.99|0
1645535830000|2022-02-22 13:17:10|21038.22|21038.22|21037.86|21037.86|21038.24|21038.24|21037.86|21037.86|0
1645535840000|2022-02-22 13:17:20|21037.93|21037.93|21037.72|21037.72|21037.93|21037.93|21037.72|21037.72|0
1645535850000|2022-02-22 13:17:30|21037.48|21037.48|21037.73|21037.73|21037.8|21037.8|21037.48|21037.48|0
1645535860000|2022-02-22 13:17:40|21037.79|21037.79|21037.62|21037.62|21037.88|21037.88|21037.62|21037.62|0
1645535870000|2022-02-22 13:17:50|21037.7|21037.7|21037.68|21037.68|21037.74|21037.74|21037.42|21037.42|0
1645535880000|2022-02-22 13:18:00|21037.69|21037.69|21037.12|21037.12|21037.75|21037.75|21037.12|21037.12|0
1645535890000|2022-02-22 13:18:10|21036.97|21036.97|21035.69|21035.69|21037.09|21037.09|21035.69|21035.69|0
1645535900000|2022-02-22 13:18:20|21035.55|21035.55|21033.86|21033.86|21035.63|21035.63|21033.86|21033.86|0
1645535910000|2022-02-22 13:18:30|21033.84|21033.84|21033.5|21033.5|21033.84|21033.84|21033.35|21033.35|0
1645535920000|2022-02-22 13:18:40|21033.87|21033.87|21033.83|21033.83|21033.9|21033.9|21033.46|21033.46|0
1645535930000|2022-02-22 13:18:50|21033.79|21033.79|21033.54|21033.54|21033.88|21033.88|21033.5|21033.5|0
1645535940000|2022-02-22 13:19:00|21033.68|21033.68|21033.37|21033.37|21033.72|21033.72|21033.37|21033.37|0
1645535950000|2022-02-22 13:19:10|21033.78|21033.78|21033.55|21033.55|21033.78|21033.78|21033.55|21033.55|0
1645535960000|2022-02-22 13:19:20|21033.58|21033.58|21033.26|21033.26|21033.58|21033.58|21033.19|21033.19|0
1645535970000|2022-02-22 13:19:30|21033.3|21033.3|21032.45|21032.45|21033.34|21033.34|21032.45|21032.45|0
1645535980000|2022-02-22 13:19:40|21032.49|21032.49|21033.01|21033.01|21033.01|21033.01|21032.36|21032.36|0
1645535990000|2022-02-22 13:19:50|21033.06|21033.06|21033.47|21033.47|21033.81|21033.81|21033.06|21033.06|0
1645536000000|2022-02-22 13:20:00|21033.44|21033.44|21032.8|21032.8|21033.68|21033.68|21032.8|21032.8|0
1645536010000|2022-02-22 13:20:10|21032.75|21032.75|21032.73|21032.73|21032.88|21032.88|21032.68|21032.68|0
1645536020000|2022-02-22 13:20:20|21032.67|21032.67|21032.83|21032.83|21032.83|21032.83|21032.61|21032.61|0
1645536030000|2022-02-22 13:20:30|21032.89|21032.89|21032.55|21032.55|21033.05|21033.05|21032.55|21032.55|0
1645536040000|2022-02-22 13:20:40|21032.4|21032.4|21032.26|21032.26|21032.61|21032.61|21032.14|21032.14|0
1645536050000|2022-02-22 13:20:50|21032.32|21032.32|21032.26|21032.26|21032.32|21032.32|21032.2|21032.2|0
1645536060000|2022-02-22 13:21:00|21032.33|21032.33|21032.11|21032.11|21032.33|21032.33|21031.91|21031.91|0
1645536070000|2022-02-22 13:21:10|21032.16|21032.16|21031.35|21031.35|21032.16|21032.16|21031.29|21031.29|0
1645536080000|2022-02-22 13:21:20|21031.17|21031.17|21030.5|21030.5|21031.17|21031.17|21030.5|21030.5|0
1645536090000|2022-02-22 13:21:30|21030.61|21030.61|21030.21|21030.21|21030.76|21030.76|21030.14|21030.14|0
1645536100000|2022-02-22 13:21:40|21030.31|21030.31|21030.45|21030.45|21030.54|21030.54|21030.31|21030.31|0
1645536110000|2022-02-22 13:21:50|21030.33|21030.33|21030.02|21030.02|21030.34|21030.34|21029.85|21029.85|0
1645536120000|2022-02-22 13:22:00|21030.07|21030.07|21030.13|21030.13|21030.28|21030.28|21030.07|21030.07|0
1645536130000|2022-02-22 13:22:10|21030.07|21030.07|21030.51|21030.51|21030.61|21030.61|21029.98|21029.98|0
1645536140000|2022-02-22 13:22:20|21030.47|21030.47|21030.5|21030.5|21030.69|21030.69|21030.46|21030.46|0
1645536150000|2022-02-22 13:22:30|21030.57|21030.57|21030.46|21030.46|21030.64|21030.64|21030.46|21030.46|0
1645536160000|2022-02-22 13:22:40|21030.63|21030.63|21030.18|21030.18|21030.63|21030.63|21030.18|21030.18|0
1645536170000|2022-02-22 13:22:50|21030.1|21030.1|21029.45|21029.45|21030.1|21030.1|21029.45|21029.45|0
1645536180000|2022-02-22 13:23:00|21029.36|21029.36|21028.78|21028.78|21029.36|21029.36|21028.65|21028.65|0
1645536190000|2022-02-22 13:23:10|21028.8|21028.8|21027.97|21027.97|21028.8|21028.8|21027.97|21027.97|0
1645536200000|2022-02-22 13:23:20|21027.93|21027.93|21027.76|21027.76|21028.12|21028.12|21027.65|21027.65|0
1645536210000|2022-02-22 13:23:30|21027.65|21027.65|21027.5|21027.5|21027.68|21027.68|21027.5|21027.5|0
1645536220000|2022-02-22 13:23:40|21027.46|21027.46|21026.72|21026.72|21027.52|21027.52|21026.72|21026.72|0
1645536230000|2022-02-22 13:23:50|21026.8|21026.8|21025.86|21025.86|21026.83|21026.83|21025.86|21025.86|0
1645536240000|2022-02-22 13:24:00|21025.64|21025.64|21025.48|21025.48|21025.93|21025.93|21025.48|21025.48|0
1645536250000|2022-02-22 13:24:10|21025.58|21025.58|21025.59|21025.59|21026.07|21026.07|21025.36|21025.36|0
1645536260000|2022-02-22 13:24:20|21025.5|21025.5|21025.14|21025.14|21025.63|21025.63|21025.14|21025.14|0
1645536270000|2022-02-22 13:24:30|21024.92|21024.92|21026.24|21026.24|21026.35|21026.35|21024.92|21024.92|0
1645536280000|2022-02-22 13:24:40|21026.36|21026.36|21027.74|21027.74|21027.74|21027.74|21026.36|21026.36|0
1645536290000|2022-02-22 13:24:50|21027.82|21027.82|21027.33|21027.33|21028.07|21028.07|21027.33|21027.33|0
1645536300000|2022-02-22 13:25:00|21027.37|21027.37|21029.69|21029.69|21029.69|21029.69|21027.25|21027.25|0
1645536310000|2022-02-22 13:25:10|21029.86|21029.86|21033.52|21033.52|21033.52|21033.52|21029.86|21029.86|0
1645536320000|2022-02-22 13:25:20|21033.6|21033.6|21038.1|21038.1|21038.1|21038.1|21033.49|21033.49|0
1645536330000|2022-02-22 13:25:30|21038.39|21038.39|21039.95|21039.95|21039.95|21039.95|21038.39|21038.39|0
1645536340000|2022-02-22 13:25:40|21039.98|21039.98|21040.2|21040.2|21040.41|21040.41|21039.98|21039.98|0
1645536350000|2022-02-22 13:25:50|21040.3|21040.3|21040.96|21040.96|21040.96|21040.96|21040.3|21040.3|0
1645536360000|2022-02-22 13:26:00|21041.47|21041.47|21042.25|21042.25|21042.33|21042.33|21041.44|21041.44|0
1645536370000|2022-02-22 13:26:10|21042.18|21042.18|21041.88|21041.88|21042.2|21042.2|21041.88|21041.88|0
1645536380000|2022-02-22 13:26:20|21041.98|21041.98|21041.81|21041.81|21041.98|21041.98|21041.81|21041.81|0
1645536390000|2022-02-22 13:26:30|21041.98|21041.98|21041.65|21041.65|21041.98|21041.98|21041.65|21041.65|0
1645536400000|2022-02-22 13:26:40|21041.73|21041.73|21041.85|21041.85|21041.85|21041.85|21041.58|21041.58|0
1645536410000|2022-02-22 13:26:50|21041.82|21041.82|21041.03|21041.03|21041.82|21041.82|21041.03|21041.03|0
1645536420000|2022-02-22 13:27:00|21041.01|21041.01|21040.71|21040.71|21041.01|21041.01|21040.46|21040.46|0
1645536430000|2022-02-22 13:27:10|21040.61|21040.61|21040.24|21040.24|21040.61|21040.61|21040.11|21040.11|0
1645536440000|2022-02-22 13:27:20|21040.14|21040.14|21039.59|21039.59|21040.14|21040.14|21039.52|21039.52|0
1645536450000|2022-02-22 13:27:30|21039.54|21039.54|21039.58|21039.58|21039.73|21039.73|21039.54|21039.54|0
1645536460000|2022-02-22 13:27:40|21039.43|21039.43|21038.85|21038.85|21039.43|21039.43|21038.58|21038.58|0
1645536470000|2022-02-22 13:27:50|21038.8|21038.8|21038.81|21038.81|21038.96|21038.96|21038.75|21038.75|0
1645536480000|2022-02-22 13:28:00|21038.84|21038.84|21038.91|21038.91|21039.29|21039.29|21038.71|21038.71|0
1645536490000|2022-02-22 13:28:10|21038.92|21038.92|21038.28|21038.28|21038.92|21038.92|21038.24|21038.24|0
1645536500000|2022-02-22 13:28:20|21038.21|21038.21|21038.25|21038.25|21038.25|21038.25|21038.16|21038.16|0
1645536510000|2022-02-22 13:28:30|21038.17|21038.17|21038.12|21038.12|21038.17|21038.17|21038.01|21038.01|0
1645536520000|2022-02-22 13:28:40|21038.37|21038.37|21038.48|21038.48|21038.51|21038.51|21038.37|21038.37|0
1645536530000|2022-02-22 13:28:50|21038.25|21038.25|21038.32|21038.32|21038.35|21038.35|21038.22|21038.22|0
1645536540000|2022-02-22 13:29:00|21038.18|21038.18|21036.98|21036.98|21038.18|21038.18|21036.84|21036.84|0
1645536550000|2022-02-22 13:29:10|21036.82|21036.82|21035.52|21035.52|21036.82|21036.82|21035.52|21035.52|0
1645536560000|2022-02-22 13:29:20|21035.49|21035.49|21035.26|21035.26|21035.49|21035.49|21035.25|21035.25|0
1645536570000|2022-02-22 13:29:30|21035.2|21035.2|21034.88|21034.88|21035.2|21035.2|21034.88|21034.88|0
1645536580000|2022-02-22 13:29:40|21034.7|21034.7|21034.73|21034.73|21034.73|21034.73|21034.51|21034.51|0
1645536590000|2022-02-22 13:29:50|21033.98|21033.98|21033.88|21033.88|21034.1|21034.1|21033.88|21033.88|0
1645536600000|2022-02-22 13:30:00|21033.71|21033.71|21033.96|21033.96|21034.2|21034.2|21033.71|21033.71|0
1645536610000|2022-02-22 13:30:10|21034.02|21034.02|21033.89|21033.89|21034.19|21034.19|21033.89|21033.89|0
1645536620000|2022-02-22 13:30:20|21034.1|21034.1|21034.28|21034.28|21034.35|21034.35|21034.02|21034.02|0
1645536630000|2022-02-22 13:30:30|21034.39|21034.39|21034.34|21034.34|21034.57|21034.57|21034.12|21034.12|0
1645536640000|2022-02-22 13:30:40|21034.47|21034.47|21034.89|21034.89|21034.89|21034.89|21034.47|21034.47|0
1645536650000|2022-02-22 13:30:50|21034.95|21034.95|21033.89|21033.89|21034.95|21034.95|21033.89|21033.89|0
1645536660000|2022-02-22 13:31:00|21033.95|21033.95|21033.34|21033.34|21033.95|21033.95|21033.34|21033.34|0
1645536670000|2022-02-22 13:31:10|21033.21|21033.21|21033.48|21033.48|21033.48|21033.48|21033.03|21033.03|0
1645536680000|2022-02-22 13:31:20|21033.41|21033.41|21033.03|21033.03|21033.41|21033.41|21032.92|21032.92|0
1645536690000|2022-02-22 13:31:30|21033.25|21033.25|21032.87|21032.87|21033.45|21033.45|21032.87|21032.87|0
1645536700000|2022-02-22 13:31:40|21032.76|21032.76|21032.8|21032.8|21032.86|21032.86|21032.76|21032.76|0
1645536710000|2022-02-22 13:31:50|21032.93|21032.93|21033.89|21033.89|21034.1|21034.1|21032.93|21032.93|0
1645536720000|2022-02-22 13:32:00|21033.76|21033.76|21033.94|21033.94|21034.02|21034.02|21033.76|21033.76|0
1645536730000|2022-02-22 13:32:10|21034.08|21034.08|21034.15|21034.15|21034.27|21034.27|21034.08|21034.08|0
1645536740000|2022-02-22 13:32:20|21034.09|21034.09|21034.31|21034.31|21034.31|21034.31|21034.09|21034.09|0
1645536750000|2022-02-22 13:32:30|21034.53|21034.53|21034.91|21034.91|21034.91|21034.91|21034.45|21034.45|0
1645536760000|2022-02-22 13:32:40|21035|21035|21035.39|21035.39|21035.75|21035.75|21034.96|21034.96|0
1645536770000|2022-02-22 13:32:50|21035.32|21035.32|21035.14|21035.14|21035.32|21035.32|21035.03|21035.03|0
1645536780000|2022-02-22 13:33:00|21035.05|21035.05|21035.51|21035.51|21035.58|21035.58|21034.91|21034.91|0
1645536790000|2022-02-22 13:33:10|21035.44|21035.44|21035.59|21035.59|21036.15|21036.15|21035.31|21035.31|0
1645536800000|2022-02-22 13:33:20|21035.63|21035.63|21035.68|21035.68|21035.95|21035.95|21035.35|21035.35|0
1645536810000|2022-02-22 13:33:30|21035.79|21035.79|21035.96|21035.96|21035.96|21035.96|21035.79|21035.79|0
1645536820000|2022-02-22 13:33:40|21035.91|21035.91|21036.61|21036.61|21036.61|21036.61|21035.91|21035.91|0
1645536830000|2022-02-22 13:33:50|21036.54|21036.54|21036.34|21036.34|21036.54|21036.54|21036.34|21036.34|0
1645536840000|2022-02-22 13:34:00|21036.3|21036.3|21036.8|21036.8|21036.8|21036.8|21036.27|21036.27|0
1645536850000|2022-02-22 13:34:10|21036.62|21036.62|21036.88|21036.88|21036.99|21036.99|21036.62|21036.62|0
1645536860000|2022-02-22 13:34:20|21036.79|21036.79|21037.61|21037.61|21037.61|21037.61|21036.71|21036.71|0
1645536870000|2022-02-22 13:34:30|21037.46|21037.46|21037.61|21037.61|21037.61|21037.61|21037.36|21037.36|0
1645536880000|2022-02-22 13:34:40|21037.76|21037.76|21037.39|21037.39|21037.76|21037.76|21037.39|21037.39|0
1645536890000|2022-02-22 13:34:50|21037.58|21037.58|21037.02|21037.02|21037.58|21037.58|21037.02|21037.02|0
1645536900000|2022-02-22 13:35:00|21037.17|21037.17|21037.29|21037.29|21037.37|21037.37|21037.06|21037.06|0
1645536910000|2022-02-22 13:35:10|21038.01|21038.01|21038.05|21038.05|21038.07|21038.07|21037.85|21037.85|0
1645536920000|2022-02-22 13:35:20|21037.7|21037.7|21037.32|21037.32|21037.7|21037.7|21037.24|21037.24|0
1645536930000|2022-02-22 13:35:30|21037.39|21037.39|21036.86|21036.86|21037.44|21037.44|21036.86|21036.86|0
1645536940000|2022-02-22 13:35:40|21036.68|21036.68|21035.44|21035.44|21036.68|21036.68|21035.42|21035.42|0
1645536950000|2022-02-22 13:35:50|21035.37|21035.37|21035.26|21035.26|21035.37|21035.37|21035.1|21035.1|0
1645536960000|2022-02-22 13:36:00|21035.32|21035.32|21035.32|21035.32|21035.46|21035.46|21035.11|21035.11|0
1645536970000|2022-02-22 13:36:10|21035.42|21035.42|21035.99|21035.99|21035.99|21035.99|21035.37|21035.37|0
1645536980000|2022-02-22 13:36:20|21036.05|21036.05|21036.31|21036.31|21036.42|21036.42|21036.05|21036.05|0
1645536990000|2022-02-22 13:36:30|21036.45|21036.45|21036.36|21036.36|21036.51|21036.51|21036.31|21036.31|0
1645537000000|2022-02-22 13:36:40|21036.27|21036.27|21036.09|21036.09|21036.29|21036.29|21035.95|21035.95|0
1645537010000|2022-02-22 13:36:50|21036.07|21036.07|21036.19|21036.19|21036.33|21036.33|21036.07|21036.07|0
1645537020000|2022-02-22 13:37:00|21036.27|21036.27|21036.65|21036.65|21036.65|21036.65|21036.01|21036.01|0
1645537030000|2022-02-22 13:37:10|21036.77|21036.77|21036.98|21036.98|21037.18|21037.18|21036.77|21036.77|0
1645537040000|2022-02-22 13:37:20|21037.05|21037.05|21036.52|21036.52|21037.13|21037.13|21036.52|21036.52|0
1645537050000|2022-02-22 13:37:30|21036.58|21036.58|21036.48|21036.48|21036.61|21036.61|21036.37|21036.37|0
1645537060000|2022-02-22 13:37:40|21036.42|21036.42|21036.34|21036.34|21036.42|21036.42|21035.92|21035.92|0
1645537070000|2022-02-22 13:37:50|21036.39|21036.39|21036.88|21036.88|21036.88|21036.88|21036.15|21036.15|0
1645537080000|2022-02-22 13:38:00|21036.89|21036.89|21037.04|21037.04|21037.12|21037.12|21036.67|21036.67|0
1645537090000|2022-02-22 13:38:10|21037.22|21037.22|21037.06|21037.06|21037.22|21037.22|21037.06|21037.06|0
1645537100000|2022-02-22 13:38:20|21037.26|21037.26|21037.28|21037.28|21037.57|21037.57|21037.22|21037.22|0
1645537110000|2022-02-22 13:38:30|21037.24|21037.24|21036.85|21036.85|21037.24|21037.24|21036.8|21036.8|0
1645537120000|2022-02-22 13:38:40|21036.99|21036.99|21036.98|21036.98|21037.02|21037.02|21036.9|21036.9|0
1645537130000|2022-02-22 13:38:50|21037.04|21037.04|21037.04|21037.04|21037.13|21037.13|21037.04|21037.04|0
1645537140000|2022-02-22 13:39:00|21037.11|21037.11|21037.05|21037.05|21037.48|21037.48|21036.96|21036.96|0
1645537150000|2022-02-22 13:39:10|21037.19|21037.19|21037.54|21037.54|21037.74|21037.74|21037.19|21037.19|0
1645537160000|2022-02-22 13:39:20|21037.65|21037.65|21037.69|21037.69|21037.69|21037.69|21037.53|21037.53|0
1645537170000|2022-02-22 13:39:30|21037.81|21037.81|21038.67|21038.67|21038.67|21038.67|21037.81|21037.81|0
1645537180000|2022-02-22 13:39:40|21038.61|21038.61|21039.08|21039.08|21039.08|21039.08|21038.61|21038.61|0
1645537190000|2022-02-22 13:39:50|21039.01|21039.01|21039.17|21039.17|21039.18|21039.18|21039|21039|0
1645537200000|2022-02-22 13:40:00|21039.13|21039.13|21039.77|21039.77|21039.77|21039.77|21039.13|21039.13|0
1645537210000|2022-02-22 13:40:10|21039.91|21039.91|21039.68|21039.68|21039.91|21039.91|21039.62|21039.62|0
1645537220000|2022-02-22 13:40:20|21039.63|21039.63|21040.42|21040.42|21040.56|21040.56|21039.56|21039.56|0
1645537230000|2022-02-22 13:40:30|21040.23|21040.23|21040.13|21040.13|21040.23|21040.23|21040.13|21040.13|0
1645537240000|2022-02-22 13:40:40|21040.18|21040.18|21040.38|21040.38|21040.38|21040.38|21040.11|21040.11|0
1645537250000|2022-02-22 13:40:50|21040.26|21040.26|21040.71|21040.71|21040.71|21040.71|21040.26|21040.26|0
1645537260000|2022-02-22 13:41:00|21040.67|21040.67|21039.99|21039.99|21040.67|21040.67|21039.96|21039.96|0
1645537270000|2022-02-22 13:41:10|21040.18|21040.18|21040.91|21040.91|21040.91|21040.91|21040.11|21040.11|0
1645537280000|2022-02-22 13:41:20|21041.02|21041.02|21040.73|21040.73|21041.02|21041.02|21040.42|21040.42|0
1645537290000|2022-02-22 13:41:30|21040.9|21040.9|21041.43|21041.43|21041.43|21041.43|21040.83|21040.83|0
1645537300000|2022-02-22 13:41:40|21041.51|21041.51|21041.81|21041.81|21041.84|21041.84|21041.45|21041.45|0
1645537310000|2022-02-22 13:41:50|21041.67|21041.67|21041.51|21041.51|21041.67|21041.67|21041.49|21041.49|0
1645537320000|2022-02-22 13:42:00|21041.55|21041.55|21041.93|21041.93|21042.16|21042.16|21041.55|21041.55|0
1645537330000|2022-02-22 13:42:10|21042.03|21042.03|21042.39|21042.39|21042.83|21042.83|21042.03|21042.03|0
1645537340000|2022-02-22 13:42:20|21042.52|21042.52|21049.5|21049.5|21049.5|21049.5|21042.52|21042.52|0
1645537350000|2022-02-22 13:42:30|21049.81|21049.81|21050.81|21050.81|21050.92|21050.92|21049.62|21049.62|0
1645537360000|2022-02-22 13:42:40|21050.71|21050.71|21050.41|21050.41|21050.86|21050.86|21050.41|21050.41|0
1645537370000|2022-02-22 13:42:50|21050.44|21050.44|21049.68|21049.68|21050.44|21050.44|21049.64|21049.64|0
1645537380000|2022-02-22 13:43:00|21049.75|21049.75|21049.55|21049.55|21049.8|21049.8|21049.55|21049.55|0
1645537390000|2022-02-22 13:43:10|21049.51|21049.51|21049.58|21049.58|21049.6|21049.6|21049.44|21049.44|0
1645537400000|2022-02-22 13:43:20|21049.43|21049.43|21050.39|21050.39|21050.39|21050.39|21049.41|21049.41|0
1645537410000|2022-02-22 13:43:30|21050.22|21050.22|21050.37|21050.37|21050.37|21050.37|21050.11|21050.11|0
1645537420000|2022-02-22 13:43:40|21050.48|21050.48|21051.06|21051.06|21051.79|21051.79|21050.3|21050.3|0
1645537430000|2022-02-22 13:43:50|21051.14|21051.14|21051.13|21051.13|21051.45|21051.45|21050.9|21050.9|0
1645537440000|2022-02-22 13:44:00|21051|21051|21050.71|21050.71|21051.21|21051.21|21050.47|21050.47|0
1645537450000|2022-02-22 13:44:10|21050.78|21050.78|21051.02|21051.02|21051.02|21051.02|21050.78|21050.78|0
1645537460000|2022-02-22 13:44:20|21051.13|21051.13|21050.51|21050.51|21051.24|21051.24|21050.51|21050.51|0
1645537470000|2022-02-22 13:44:30|21050.38|21050.38|21050.52|21050.52|21050.52|21050.52|21050.24|21050.24|0
1645537480000|2022-02-22 13:44:40|21050.42|21050.42|21050.18|21050.18|21050.54|21050.54|21050.17|21050.17|0
1645537490000|2022-02-22 13:44:50|21050.09|21050.09|21050.04|21050.04|21050.27|21050.27|21049.88|21049.88|0
1645537500000|2022-02-22 13:45:00|21049.89|21049.89|21047.34|21047.34|21049.89|21049.89|21047.13|21047.13|0
1645537510000|2022-02-22 13:45:10|21047.26|21047.26|21047.07|21047.07|21047.31|21047.31|21046.82|21046.82|0
1645537520000|2022-02-22 13:45:20|21047.01|21047.01|21047.02|21047.02|21047.15|21047.15|21046.73|21046.73|0
1645537530000|2022-02-22 13:45:30|21047.11|21047.11|21046.83|21046.83|21047.11|21047.11|21046.83|21046.83|0
1645537540000|2022-02-22 13:45:40|21046.66|21046.66|21046.2|21046.2|21046.66|21046.66|21046.05|21046.05|0
1645537550000|2022-02-22 13:45:50|21046.17|21046.17|21047.73|21047.73|21047.99|21047.99|21046.1|21046.1|0
1645537560000|2022-02-22 13:46:00|21047.82|21047.82|21046.22|21046.22|21047.82|21047.82|21046.22|21046.22|0
1645537570000|2022-02-22 13:46:10|21046.29|21046.29|21045.52|21045.52|21046.64|21046.64|21045.52|21045.52|0
1645537580000|2022-02-22 13:46:20|21045.38|21045.38|21044.18|21044.18|21045.38|21045.38|21044.14|21044.14|0
1645537590000|2022-02-22 13:46:30|21044.01|21044.01|21043.34|21043.34|21044.05|21044.05|21043.11|21043.11|0
1645537600000|2022-02-22 13:46:40|21043.24|21043.24|21041.71|21041.71|21043.24|21043.24|21041.71|21041.71|0
1645537610000|2022-02-22 13:46:50|21041.5|21041.5|21039.01|21039.01|21041.5|21041.5|21039.01|21039.01|0
1645537620000|2022-02-22 13:47:00|21038.99|21038.99|21038.2|21038.2|21039.11|21039.11|21038.13|21038.13|0
1645537630000|2022-02-22 13:47:10|21038.16|21038.16|21037.63|21037.63|21038.16|21038.16|21037.63|21037.63|0
1645537640000|2022-02-22 13:47:20|21037.59|21037.59|21037.11|21037.11|21037.59|21037.59|21037.05|21037.05|0
1645537650000|2022-02-22 13:47:30|21037.19|21037.19|21036.97|21036.97|21037.24|21037.24|21036.97|21036.97|0
1645537660000|2022-02-22 13:47:40|21037.03|21037.03|21036.35|21036.35|21037.03|21037.03|21036.16|21036.16|0
1645537670000|2022-02-22 13:47:50|21036.42|21036.42|21036.04|21036.04|21036.42|21036.42|21036.04|21036.04|0
1645537680000|2022-02-22 13:48:00|21035.92|21035.92|21036.09|21036.09|21036.09|21036.09|21035.72|21035.72|0
1645537690000|2022-02-22 13:48:10|21035.87|21035.87|21035.88|21035.88|21036.17|21036.17|21035.69|21035.69|0
1645537700000|2022-02-22 13:48:20|21035.79|21035.79|21035.68|21035.68|21035.95|21035.95|21035.68|21035.68|0
1645537710000|2022-02-22 13:48:30|21035.43|21035.43|21034.71|21034.71|21035.43|21035.43|21034.71|21034.71|0
1645537720000|2022-02-22 13:48:40|21034.77|21034.77|21034.66|21034.66|21034.77|21034.77|21034.39|21034.39|0
1645537730000|2022-02-22 13:48:50|21034.56|21034.56|21034.15|21034.15|21034.57|21034.57|21034.15|21034.15|0
1645537740000|2022-02-22 13:49:00|21034.03|21034.03|21033.87|21033.87|21034.03|21034.03|21033.87|21033.87|0
1645537750000|2022-02-22 13:49:10|21033.81|21033.81|21033.44|21033.44|21033.81|21033.81|21033.38|21033.38|0
1645537760000|2022-02-22 13:49:20|21033.56|21033.56|21032.95|21032.95|21033.56|21033.56|21032.95|21032.95|0
1645537770000|2022-02-22 13:49:30|21032.86|21032.86|21032.83|21032.83|21033.14|21033.14|21032.71|21032.71|0
1645537780000|2022-02-22 13:49:40|21032.87|21032.87|21032.81|21032.81|21032.94|21032.94|21032.58|21032.58|0
1645537790000|2022-02-22 13:49:50|21032.77|21032.77|21032.71|21032.71|21033.21|21033.21|21032.65|21032.65|0
1645537800000|2022-02-22 13:50:00|21032.57|21032.57|21032.51|21032.51|21032.73|21032.73|21032.51|21032.51|0
1645537810000|2022-02-22 13:50:10|21032.35|21032.35|21031.76|21031.76|21032.88|21032.88|21031.76|21031.76|0
1645537820000|2022-02-22 13:50:20|21031.88|21031.88|21031.78|21031.78|21031.88|21031.88|21031.62|21031.62|0
1645537830000|2022-02-22 13:50:30|21031.7|21031.7|21031.82|21031.82|21031.82|21031.82|21031.57|21031.57|0
1645537840000|2022-02-22 13:50:40|21031.69|21031.69|21029.95|21029.95|21031.69|21031.69|21029.95|21029.95|0
1645537850000|2022-02-22 13:50:50|21030.07|21030.07|21030.26|21030.26|21030.29|21030.29|21030.07|21030.07|0
1645537860000|2022-02-22 13:51:00|21030.38|21030.38|21029.97|21029.97|21030.38|21030.38|21029.73|21029.73|0
1645537870000|2022-02-22 13:51:10|21029.87|21029.87|21029.73|21029.73|21030.05|21030.05|21029.73|21029.73|0
1645537880000|2022-02-22 13:51:20|21029.8|21029.8|21029.83|21029.83|21029.83|21029.83|21029.69|21029.69|0
1645537890000|2022-02-22 13:51:30|21029.7|21029.7|21029.02|21029.02|21029.7|21029.7|21029.02|21029.02|0
1645537900000|2022-02-22 13:51:40|21028.87|21028.87|21028.45|21028.45|21028.88|21028.88|21028.34|21028.34|0
1645537910000|2022-02-22 13:51:50|21028.49|21028.49|21028.29|21028.29|21028.49|21028.49|21028.29|21028.29|0
1645537920000|2022-02-22 13:52:00|21028.32|21028.32|21027.31|21027.31|21028.32|21028.32|21027.31|21027.31|0
1645537930000|2022-02-22 13:52:10|21027.44|21027.44|21028.1|21028.1|21028.1|21028.1|21027.44|21027.44|0
1645537940000|2022-02-22 13:52:20|21028.14|21028.14|21028.41|21028.41|21028.41|21028.41|21028.14|21028.14|0
1645537950000|2022-02-22 13:52:30|21028.47|21028.47|21028.13|21028.13|21028.47|21028.47|21028.13|21028.13|0
1645537960000|2022-02-22 13:52:40|21028.06|21028.06|21027.51|21027.51|21028.06|21028.06|21027.51|21027.51|0
1645537970000|2022-02-22 13:52:50|21027.46|21027.46|21027.07|21027.07|21027.46|21027.46|21027.07|21027.07|0
1645537980000|2022-02-22 13:53:00|21026.92|21026.92|21026.72|21026.72|21026.92|21026.92|21026.66|21026.66|0
1645537990000|2022-02-22 13:53:10|21026.47|21026.47|21026.28|21026.28|21026.62|21026.62|21026.28|21026.28|0
1645538000000|2022-02-22 13:53:20|21026.18|21026.18|21026.56|21026.56|21026.56|21026.56|21026.15|21026.15|0
1645538010000|2022-02-22 13:53:30|21026.63|21026.63|21026.67|21026.67|21026.76|21026.76|21026.5|21026.5|0
1645538020000|2022-02-22 13:53:40|21026.81|21026.81|21027.4|21027.4|21027.4|21027.4|21026.81|21026.81|0
1645538030000|2022-02-22 13:53:50|21027.36|21027.36|21027.29|21027.29|21027.36|21027.36|21027.03|21027.03|0
1645538040000|2022-02-22 13:54:00|21027.18|21027.18|21026.4|21026.4|21027.5|21027.5|21025.87|21025.87|0
1645538050000|2022-02-22 13:54:10|21026.52|21026.52|21026.91|21026.91|21026.91|21026.91|21026.47|21026.47|0
1645538060000|2022-02-22 13:54:20|21027.03|21027.03|21027.12|21027.12|21027.43|21027.43|21026.92|21026.92|0
1645538070000|2022-02-22 13:54:30|21027.06|21027.06|21027.07|21027.07|21027.13|21027.13|21026.89|21026.89|0
1645538080000|2022-02-22 13:54:40|21027.15|21027.15|21027.32|21027.32|21027.42|21027.42|21027.1|21027.1|0
1645538090000|2022-02-22 13:54:50|21027.37|21027.37|21026.94|21026.94|21027.37|21027.37|21026.94|21026.94|0
1645538100000|2022-02-22 13:55:00|21026.91|21026.91|21027.72|21027.72|21027.72|21027.72|21026.76|21026.76|0
1645538110000|2022-02-22 13:55:10|21027.65|21027.65|21027.4|21027.4|21027.89|21027.89|21027.4|21027.4|0
1645538120000|2022-02-22 13:55:20|21027.43|21027.43|21027.47|21027.47|21027.61|21027.61|21027.33|21027.33|0
1645538130000|2022-02-22 13:55:30|21027.42|21027.42|21027.9|21027.9|21027.9|21027.9|21027.2|21027.2|0
1645538140000|2022-02-22 13:55:40|21027.81|21027.81|21027.87|21027.87|21027.93|21027.93|21027.64|21027.64|0
1645538150000|2022-02-22 13:55:50|21027.9|21027.9|21028.42|21028.42|21028.58|21028.58|21027.8|21027.8|0
1645538160000|2022-02-22 13:56:00|21028.48|21028.48|21028.51|21028.51|21028.53|21028.53|21028.24|21028.24|0
1645538170000|2022-02-22 13:56:10|21028.71|21028.71|21028.69|21028.69|21029.02|21029.02|21028.56|21028.56|0
1645538180000|2022-02-22 13:56:20|21028.72|21028.72|21028.69|21028.69|21028.8|21028.8|21028.39|21028.39|0
1645538190000|2022-02-22 13:56:30|21028.6|21028.6|21029.37|21029.37|21029.37|21029.37|21028.35|21028.35|0
1645538200000|2022-02-22 13:56:40|21029.26|21029.26|21029.52|21029.52|21029.52|21029.52|21029.02|21029.02|0
1645538210000|2022-02-22 13:56:50|21029.61|21029.61|21029.09|21029.09|21029.72|21029.72|21029.09|21029.09|0
1645538220000|2022-02-22 13:57:00|21029.15|21029.15|21029.45|21029.45|21029.54|21029.54|21029.15|21029.15|0
1645538230000|2022-02-22 13:57:10|21029.51|21029.51|21029.59|21029.59|21029.59|21029.59|21029.44|21029.44|0
1645538240000|2022-02-22 13:57:20|21029.55|21029.55|21030.4|21030.4|21030.5|21030.5|21029.55|21029.55|0
1645538250000|2022-02-22 13:57:30|21030.43|21030.43|21030.17|21030.17|21030.43|21030.43|21030.17|21030.17|0
1645538260000|2022-02-22 13:57:40|21030.06|21030.06|21029.91|21029.91|21030.19|21030.19|21029.91|21029.91|0
1645538270000|2022-02-22 13:57:50|21030.02|21030.02|21029.98|21029.98|21030.02|21030.02|21029.98|21029.98|0
1645538280000|2022-02-22 13:58:00|21030|21030|21030.38|21030.38|21030.38|21030.38|21030|21030|0
1645538290000|2022-02-22 13:58:10|21030.52|21030.52|21028.85|21028.85|21030.59|21030.59|21028.85|21028.85|0
1645538300000|2022-02-22 13:58:20|21028.89|21028.89|21027.79|21027.79|21028.89|21028.89|21027.79|21027.79|0
1645538310000|2022-02-22 13:58:30|21027.9|21027.9|21027.93|21027.93|21028.19|21028.19|21027.75|21027.75|0
1645538320000|2022-02-22 13:58:40|21027.98|21027.98|21027.97|21027.97|21028.23|21028.23|21027.97|21027.97|0
1645538330000|2022-02-22 13:58:50|21027.84|21027.84|21027.75|21027.75|21027.9|21027.9|21027.74|21027.74|0
1645538340000|2022-02-22 13:59:00|21027.79|21027.79|21027.83|21027.83|21028.25|21028.25|21027.72|21027.72|0
1645538350000|2022-02-22 13:59:10|21027.76|21027.76|21027.36|21027.36|21027.87|21027.87|21027.06|21027.06|0
1645538360000|2022-02-22 13:59:20|21027.3|21027.3|21028|21028|21028.08|21028.08|21027.3|21027.3|0
1645538370000|2022-02-22 13:59:30|21028.13|21028.13|21029.14|21029.14|21029.24|21029.24|21027.99|21027.99|0
1645538380000|2022-02-22 13:59:40|21029.17|21029.17|21029.66|21029.66|21029.66|21029.66|21029.17|21029.17|0
1645538390000|2022-02-22 13:59:50|21029.7|21029.7|21029.09|21029.09|21029.7|21029.7|21029.09|21029.09|0
1645538400000|2022-02-22 14:00:00|21029.15|21029.15|21029.04|21029.04|21029.43|21029.43|21028.81|21028.81|0
1645538410000|2022-02-22 14:00:10|21029.18|21029.18|21028.86|21028.86|21029.18|21029.18|21028.78|21028.78|0
1645538420000|2022-02-22 14:00:20|21028.78|21028.78|21028.63|21028.63|21028.78|21028.78|21028.4|21028.4|0
1645538430000|2022-02-22 14:00:30|21028.5|21028.5|21029.01|21029.01|21029.08|21029.08|21028.45|21028.45|0
1645538440000|2022-02-22 14:00:40|21028.94|21028.94|21029.28|21029.28|21029.28|21029.28|21028.86|21028.86|0
1645538450000|2022-02-22 14:00:50|21029.33|21029.33|21029.43|21029.43|21029.59|21029.59|21029.33|21029.33|0
1645538460000|2022-02-22 14:01:00|21029.61|21029.61|21029.85|21029.85|21029.96|21029.96|21029.52|21029.52|0
1645538470000|2022-02-22 14:01:10|21029.94|21029.94|21029.43|21029.43|21029.94|21029.94|21029.34|21029.34|0
1645538480000|2022-02-22 14:01:20|21029.31|21029.31|21029.4|21029.4|21029.59|21029.59|21029.16|21029.16|0
1645538490000|2022-02-22 14:01:30|21029.11|21029.11|21028.31|21028.31|21029.16|21029.16|21028.19|21028.19|0
1645538500000|2022-02-22 14:01:40|21028.09|21028.09|21027.54|21027.54|21028.09|21028.09|21027.49|21027.49|0
1645538510000|2022-02-22 14:01:50|21027.41|21027.41|21027.08|21027.08|21027.41|21027.41|21027.06|21027.06|0
1645538520000|2022-02-22 14:02:00|21027.14|21027.14|21028.61|21028.61|21028.65|21028.65|21027.14|21027.14|0
1645538530000|2022-02-22 14:02:10|21028.54|21028.54|21029.3|21029.3|21029.3|21029.3|21028.54|21028.54|0
1645538540000|2022-02-22 14:02:20|21029.41|21029.41|21030.76|21030.76|21030.76|21030.76|21029.41|21029.41|0
1645538550000|2022-02-22 14:02:30|21031.61|21031.61|21032.61|21032.61|21032.68|21032.68|21031.61|21031.61|0
1645538560000|2022-02-22 14:02:40|21032.68|21032.68|21032.91|21032.91|21033.07|21033.07|21032.68|21032.68|0
1645538570000|2022-02-22 14:02:50|21032.8|21032.8|21032.96|21032.96|21032.96|21032.96|21032.65|21032.65|0
1645538580000|2022-02-22 14:03:00|21032.82|21032.82|21032.87|21032.87|21033.12|21033.12|21032.82|21032.82|0
1645538590000|2022-02-22 14:03:10|21032.95|21032.95|21032.16|21032.16|21032.95|21032.95|21032.11|21032.11|0
1645538600000|2022-02-22 14:03:20|21032.02|21032.02|21032.23|21032.23|21032.43|21032.43|21032.02|21032.02|0
1645538610000|2022-02-22 14:03:30|21032.39|21032.39|21032.39|21032.39|21032.59|21032.59|21032.15|21032.15|0
1645538620000|2022-02-22 14:03:40|21032.28|21032.28|21032.37|21032.37|21032.37|21032.37|21032.07|21032.07|0
1645538630000|2022-02-22 14:03:50|21032.49|21032.49|21031.64|21031.64|21032.49|21032.49|21031.6|21031.6|0
1645538640000|2022-02-22 14:04:00|21031.61|21031.61|21033.52|21033.52|21033.54|21033.54|21031.55|21031.55|0
1645538650000|2022-02-22 14:04:10|21033.65|21033.65|21033.43|21033.43|21033.65|21033.65|21033.36|21033.36|0
1645538660000|2022-02-22 14:04:20|21033.36|21033.36|21033.35|21033.35|21033.37|21033.37|21033.28|21033.28|0
1645538670000|2022-02-22 14:04:30|21033.47|21033.47|21033.47|21033.47|21033.51|21033.51|21033.47|21033.47|0
1645538680000|2022-02-22 14:04:40|21033.42|21033.42|21033.35|21033.35|21033.45|21033.45|21033.24|21033.24|0
1645538690000|2022-02-22 14:04:50|21033.48|21033.48|21033.55|21033.55|21033.55|21033.55|21033.36|21033.36|0
1645538700000|2022-02-22 14:05:00|21033.49|21033.49|21033.9|21033.9|21033.92|21033.92|21033.49|21033.49|0
1645538710000|2022-02-22 14:05:10|21033.84|21033.84|21034.17|21034.17|21034.17|21034.17|21033.84|21033.84|0
1645538720000|2022-02-22 14:05:20|21034.21|21034.21|21034.46|21034.46|21034.52|21034.52|21034.21|21034.21|0
1645538730000|2022-02-22 14:05:30|21034.51|21034.51|21034.51|21034.51|21034.52|21034.52|21034.18|21034.18|0
1645538740000|2022-02-22 14:05:40|21034.48|21034.48|21034.42|21034.42|21034.67|21034.67|21034.42|21034.42|0
1645538750000|2022-02-22 14:05:50|21034.49|21034.49|21034.29|21034.29|21034.69|21034.69|21034.21|21034.21|0
1645538760000|2022-02-22 14:06:00|21034.34|21034.34|21034.05|21034.05|21034.34|21034.34|21033.98|21033.98|0
1645538770000|2022-02-22 14:06:10|21034.12|21034.12|21034.36|21034.36|21034.36|21034.36|21034.12|21034.12|0
1645538780000|2022-02-22 14:06:20|21034.43|21034.43|21034.35|21034.35|21034.43|21034.43|21034.33|21034.33|0
1645538790000|2022-02-22 14:06:30|21034.26|21034.26|21033.97|21033.97|21034.3|21034.3|21033.97|21033.97|0
1645538800000|2022-02-22 14:06:40|21033.93|21033.93|21034.14|21034.14|21034.14|21034.14|21033.93|21033.93|0
1645538810000|2022-02-22 14:06:50|21034.18|21034.18|21034.41|21034.41|21034.41|21034.41|21034.06|21034.06|0
1645538820000|2022-02-22 14:07:00|21034.44|21034.44|21034.59|21034.59|21034.64|21034.64|21034.32|21034.32|0
1645538830000|2022-02-22 14:07:10|21034.54|21034.54|21035.29|21035.29|21035.29|21035.29|21034.45|21034.45|0
1645538840000|2022-02-22 14:07:20|21035.26|21035.26|21035.16|21035.16|21035.26|21035.26|21035.05|21035.05|0
1645538850000|2022-02-22 14:07:30|21035.25|21035.25|21035.57|21035.57|21035.68|21035.68|21035.25|21035.25|0
1645538860000|2022-02-22 14:07:40|21035.49|21035.49|21035.5|21035.5|21035.66|21035.66|21035.46|21035.46|0
1645538870000|2022-02-22 14:07:50|21035.56|21035.56|21035.67|21035.67|21035.77|21035.77|21035.37|21035.37|0
1645538880000|2022-02-22 14:08:00|21035.58|21035.58|21035.1|21035.1|21035.58|21035.58|21035.1|21035.1|0
1645538890000|2022-02-22 14:08:10|21035.03|21035.03|21034.26|21034.26|21035.03|21035.03|21034.15|21034.15|0
1645538900000|2022-02-22 14:08:20|21034.32|21034.32|21034.37|21034.37|21034.41|21034.41|21034.18|21034.18|0
1645538910000|2022-02-22 14:08:30|21034.32|21034.32|21034.17|21034.17|21034.32|21034.32|21033.99|21033.99|0
1645538920000|2022-02-22 14:08:40|21034.18|21034.18|21034.04|21034.04|21034.18|21034.18|21033.81|21033.81|0
1645538930000|2022-02-22 14:08:50|21033.94|21033.94|21034.03|21034.03|21034.18|21034.18|21033.92|21033.92|0
1645538940000|2022-02-22 14:09:00|21034.13|21034.13|21034.14|21034.14|21034.17|21034.17|21033.88|21033.88|0
1645538950000|2022-02-22 14:09:10|21034.24|21034.24|21034.53|21034.53|21034.7|21034.7|21034.24|21034.24|0
1645538960000|2022-02-22 14:09:20|21034.46|21034.46|21034.51|21034.51|21034.59|21034.59|21034.17|21034.17|0
1645538970000|2022-02-22 14:09:30|21034.63|21034.63|21034.83|21034.83|21034.93|21034.93|21034.49|21034.49|0
1645538980000|2022-02-22 14:09:40|21034.69|21034.69|21035.42|21035.42|21035.42|21035.42|21034.66|21034.66|0
1645538990000|2022-02-22 14:09:50|21035.56|21035.56|21036.9|21036.9|21036.9|21036.9|21035.56|21035.56|0
1645539000000|2022-02-22 14:10:00|21036.8|21036.8|21037.09|21037.09|21037.09|21037.09|21036.74|21036.74|0
1645539010000|2022-02-22 14:10:10|21037.21|21037.21|21037.52|21037.52|21037.69|21037.69|21037.21|21037.21|0
1645539020000|2022-02-22 14:10:20|21037.44|21037.44|21038.15|21038.15|21038.15|21038.15|21037.39|21037.39|0
1645539030000|2022-02-22 14:10:30|21038.1|21038.1|21038.69|21038.69|21038.81|21038.81|21038.1|21038.1|0
1645539040000|2022-02-22 14:10:40|21038.82|21038.82|21038.85|21038.85|21038.93|21038.93|21038.79|21038.79|0
1645539050000|2022-02-22 14:10:50|21038.83|21038.83|21039.13|21039.13|21039.13|21039.13|21038.81|21038.81|0
1645539060000|2022-02-22 14:11:00|21039.44|21039.44|21041.2|21041.2|21041.2|21041.2|21039.44|21039.44|0
1645539070000|2022-02-22 14:11:10|21041.12|21041.12|21040.34|21040.34|21041.12|21041.12|21040.27|21040.27|0
1645539080000|2022-02-22 14:11:20|21040.39|21040.39|21040.35|21040.35|21040.46|21040.46|21039.89|21039.89|0
1645539090000|2022-02-22 14:11:30|21040.57|21040.57|21040.52|21040.52|21040.74|21040.74|21040.5|21040.5|0
1645539100000|2022-02-22 14:11:40|21040.58|21040.58|21040.72|21040.72|21040.72|21040.72|21040.52|21040.52|0
1645539110000|2022-02-22 14:11:50|21040.84|21040.84|21040.6|21040.6|21040.87|21040.87|21040.52|21040.52|0
1645539120000|2022-02-22 14:12:00|21040.66|21040.66|21039.73|21039.73|21040.66|21040.66|21039.46|21039.46|0
1645539130000|2022-02-22 14:12:10|21039.75|21039.75|21039.83|21039.83|21039.83|21039.83|21039.75|21039.75|0
1645539140000|2022-02-22 14:12:20|21039.76|21039.76|21039.67|21039.67|21039.77|21039.77|21039.58|21039.58|0
1645539150000|2022-02-22 14:12:30|21039.51|21039.51|21039.66|21039.66|21039.66|21039.66|21039.34|21039.34|0
1645539160000|2022-02-22 14:12:40|21039.72|21039.72|21039.29|21039.29|21039.72|21039.72|21039.29|21039.29|0
1645539170000|2022-02-22 14:12:50|21039.26|21039.26|21039.16|21039.16|21039.35|21039.35|21039.09|21039.09|0
1645539180000|2022-02-22 14:13:00|21039.1|21039.1|21039.73|21039.73|21039.73|21039.73|21039.1|21039.1|0
1645539190000|2022-02-22 14:13:10|21039.65|21039.65|21039.47|21039.47|21039.92|21039.92|21039.47|21039.47|0
1645539200000|2022-02-22 14:13:20|21039.54|21039.54|21039.6|21039.6|21040.79|21040.79|21039.54|21039.54|0
1645539210000|2022-02-22 14:13:30|21039.67|21039.67|21038.4|21038.4|21039.91|21039.91|21038.4|21038.4|0
1645539220000|2022-02-22 14:13:40|21038.35|21038.35|21038.52|21038.52|21038.7|21038.7|21038.04|21038.04|0
1645539230000|2022-02-22 14:13:50|21038.47|21038.47|21038.07|21038.07|21038.47|21038.47|21037.59|21037.59|0
1645539240000|2022-02-22 14:14:00|21038.23|21038.23|21038.1|21038.1|21038.27|21038.27|21038.1|21038.1|0
1645539250000|2022-02-22 14:14:10|21038.15|21038.15|21037.79|21037.79|21038.15|21038.15|21037.55|21037.55|0
1645539260000|2022-02-22 14:14:20|21037.7|21037.7|21037.64|21037.64|21037.79|21037.79|21037.64|21037.64|0
1645539270000|2022-02-22 14:14:30|21037.78|21037.78|21036.6|21036.6|21037.78|21037.78|21036.56|21036.56|0
1645539280000|2022-02-22 14:14:40|21036.55|21036.55|21036.33|21036.33|21036.69|21036.69|21036.33|21036.33|0
1645539290000|2022-02-22 14:14:50|21036.29|21036.29|21036.66|21036.66|21036.66|21036.66|21036.29|21036.29|0
1645539300000|2022-02-22 14:15:00|21036.59|21036.59|21036.21|21036.21|21036.59|21036.59|21036.21|21036.21|0
1645539310000|2022-02-22 14:15:10|21036.18|21036.18|21036.19|21036.19|21036.19|21036.19|21035.93|21035.93|0
1645539320000|2022-02-22 14:15:20|21036.08|21036.08|21035.12|21035.12|21036.08|21036.08|21034.86|21034.86|0
1645539330000|2022-02-22 14:15:30|21035.48|21035.48|21034.82|21034.82|21035.53|21035.53|21034.82|21034.82|0
1645539340000|2022-02-22 14:15:40|21034.86|21034.86|21035.14|21035.14|21035.14|21035.14|21034.86|21034.86|0
1645539350000|2022-02-22 14:15:50|21035.16|21035.16|21035.08|21035.08|21035.49|21035.49|21035.07|21035.07|0
1645539360000|2022-02-22 14:16:00|21035.02|21035.02|21035|21035|21035.07|21035.07|21034.73|21034.73|0
1645539370000|2022-02-22 14:16:10|21034.9|21034.9|21035.21|21035.21|21035.31|21035.31|21034.9|21034.9|0
1645539380000|2022-02-22 14:16:20|21035.1|21035.1|21034.96|21034.96|21035.1|21035.1|21034.92|21034.92|0
1645539390000|2022-02-22 14:16:30|21034.99|21034.99|21034.36|21034.36|21034.99|21034.99|21034.36|21034.36|0
1645539400000|2022-02-22 14:16:40|21034.33|21034.33|21034.01|21034.01|21034.4|21034.4|21033.95|21033.95|0
1645539410000|2022-02-22 14:16:50|21034.05|21034.05|21033.07|21033.07|21034.17|21034.17|21033.07|21033.07|0
1645539420000|2022-02-22 14:17:00|21033.04|21033.04|21032.43|21032.43|21033.04|21033.04|21032.35|21032.35|0
1645539430000|2022-02-22 14:17:10|21032.32|21032.32|21032.06|21032.06|21032.8|21032.8|21032.06|21032.06|0
1645539440000|2022-02-22 14:17:20|21032.51|21032.51|21032.34|21032.34|21032.54|21032.54|21032.21|21032.21|0
1645539450000|2022-02-22 14:17:30|21032.19|21032.19|21031.89|21031.89|21032.22|21032.22|21031.68|21031.68|0
1645539460000|2022-02-22 14:17:40|21031.82|21031.82|21031.52|21031.52|21031.82|21031.82|21031.21|21031.21|0
1645539470000|2022-02-22 14:17:50|21031.49|21031.49|21031.63|21031.63|21031.64|21031.64|21031.37|21031.37|0
1645539480000|2022-02-22 14:18:00|21031.6|21031.6|21031.19|21031.19|21031.6|21031.6|21031.19|21031.19|0
1645539490000|2022-02-22 14:18:10|21031.12|21031.12|21031.8|21031.8|21031.8|21031.8|21031|21031|0
1645539500000|2022-02-22 14:18:20|21031.53|21031.53|21031.34|21031.34|21031.73|21031.73|21031.34|21031.34|0
1645539510000|2022-02-22 14:18:30|21031.26|21031.26|21031.15|21031.15|21031.47|21031.47|21031.15|21031.15|0
1645539520000|2022-02-22 14:18:40|21031.07|21031.07|21030.72|21030.72|21031.07|21031.07|21030.56|21030.56|0
1645539530000|2022-02-22 14:18:50|21030.81|21030.81|21030.9|21030.9|21031.3|21031.3|21030.81|21030.81|0
1645539540000|2022-02-22 14:19:00|21030.8|21030.8|21031.19|21031.19|21031.34|21031.34|21030.69|21030.69|0
1645539550000|2022-02-22 14:19:10|21031.22|21031.22|21030.95|21030.95|21031.31|21031.31|21030.95|21030.95|0
1645539560000|2022-02-22 14:19:20|21030.9|21030.9|21030.57|21030.57|21030.9|21030.9|21030.34|21030.34|0
1645539570000|2022-02-22 14:19:30|21030.49|21030.49|21030.99|21030.99|21030.99|21030.99|21030.49|21030.49|0
1645539580000|2022-02-22 14:19:40|21031.04|21031.04|21031.13|21031.13|21031.17|21031.17|21031.04|21031.04|0
1645539590000|2022-02-22 14:19:50|21031.03|21031.03|21030.95|21030.95|21031.08|21031.08|21030.94|21030.94|0
1645539600000|2022-02-22 14:20:00|21031|21031|21032.06|21032.06|21032.38|21032.38|21030.96|21030.96|0
1645539610000|2022-02-22 14:20:10|21032.11|21032.11|21031.88|21031.88|21032.11|21032.11|21031.88|21031.88|0
1645539620000|2022-02-22 14:20:20|21032.39|21032.39|21032.09|21032.09|21032.39|21032.39|21032.06|21032.06|0
1645539630000|2022-02-22 14:20:30|21032.34|21032.34|21032.26|21032.26|21032.8|21032.8|21032.01|21032.01|0
1645539640000|2022-02-22 14:20:40|21032.34|21032.34|21032.1|21032.1|21032.34|21032.34|21032.1|21032.1|0
1645539650000|2022-02-22 14:20:50|21032.15|21032.15|21032.69|21032.69|21032.78|21032.78|21032.15|21032.15|0
1645539660000|2022-02-22 14:21:00|21032.87|21032.87|21032.95|21032.95|21032.95|21032.95|21032.69|21032.69|0
1645539670000|2022-02-22 14:21:10|21032.89|21032.89|21032.89|21032.89|21032.89|21032.89|21032.66|21032.66|0
1645539680000|2022-02-22 14:21:20|21032.99|21032.99|21032.91|21032.91|21033.15|21033.15|21032.91|21032.91|0
1645539690000|2022-02-22 14:21:30|21032.79|21032.79|21032.94|21032.94|21033|21033|21032.79|21032.79|0
1645539700000|2022-02-22 14:21:40|21033.08|21033.08|21033.03|21033.03|21033.13|21033.13|21032.73|21032.73|0
1645539710000|2022-02-22 14:21:50|21033.17|21033.17|21033.69|21033.69|21033.75|21033.75|21032.92|21032.92|0
1645539720000|2022-02-22 14:22:00|21033.76|21033.76|21033.77|21033.77|21033.8|21033.8|21033.63|21033.63|0
1645539730000|2022-02-22 14:22:10|21033.7|21033.7|21034.14|21034.14|21034.14|21034.14|21033.55|21033.55|0
1645539740000|2022-02-22 14:22:20|21034.06|21034.06|21033.87|21033.87|21034.06|21034.06|21033.84|21033.84|0
1645539750000|2022-02-22 14:22:30|21033.83|21033.83|21032.34|21032.34|21033.83|21033.83|21032.3|21032.3|0
1645539760000|2022-02-22 14:22:40|21032.46|21032.46|21032.74|21032.74|21032.87|21032.87|21032.46|21032.46|0
1645539770000|2022-02-22 14:22:50|21032.86|21032.86|21032.72|21032.72|21032.86|21032.86|21032.44|21032.44|0
1645539780000|2022-02-22 14:23:00|21032.69|21032.69|21032.45|21032.45|21033.06|21033.06|21032.45|21032.45|0
1645539790000|2022-02-22 14:23:10|21032.37|21032.37|21032.54|21032.54|21032.64|21032.64|21032.33|21032.33|0
1645539800000|2022-02-22 14:23:20|21032.48|21032.48|21032.51|21032.51|21032.67|21032.67|21032.47|21032.47|0
1645539810000|2022-02-22 14:23:30|21032.47|21032.47|21032.61|21032.61|21032.61|21032.61|21032.31|21032.31|0
1645539820000|2022-02-22 14:23:40|21032.56|21032.56|21031.73|21031.73|21032.76|21032.76|21031.63|21031.63|0
1645539830000|2022-02-22 14:23:50|21031.85|21031.85|21032.16|21032.16|21032.31|21032.31|21031.67|21031.67|0
1645539840000|2022-02-22 14:24:00|21031.96|21031.96|21031.47|21031.47|21031.96|21031.96|21031.16|21031.16|0
1645539850000|2022-02-22 14:24:10|21031.39|21031.39|21031.46|21031.46|21031.46|21031.46|21031.31|21031.31|0
1645539860000|2022-02-22 14:24:20|21031.48|21031.48|21032.14|21032.14|21032.27|21032.27|21031.45|21031.45|0
1645539870000|2022-02-22 14:24:30|21032.03|21032.03|21031.97|21031.97|21032.12|21032.12|21031.97|21031.97|0
1645539880000|2022-02-22 14:24:40|21031.79|21031.79|21032.14|21032.14|21032.14|21032.14|21031.69|21031.69|0
1645539890000|2022-02-22 14:24:50|21032.17|21032.17|21032.09|21032.09|21032.19|21032.19|21032.06|21032.06|0
1645539900000|2022-02-22 14:25:00|21031.98|21031.98|21030.26|21030.26|21031.98|21031.98|21030.26|21030.26|0
1645539910000|2022-02-22 14:25:10|21030.38|21030.38|21030.46|21030.46|21030.58|21030.58|21030.13|21030.13|0
1645539920000|2022-02-22 14:25:20|21030.42|21030.42|21030.67|21030.67|21030.9|21030.9|21030.26|21030.26|0
1645539930000|2022-02-22 14:25:30|21030.56|21030.56|21030.43|21030.43|21030.56|21030.56|21030.22|21030.22|0
1645539940000|2022-02-22 14:25:40|21030.39|21030.39|21029.88|21029.88|21030.39|21030.39|21029.88|21029.88|0
1645539950000|2022-02-22 14:25:50|21029.99|21029.99|21029.18|21029.18|21029.99|21029.99|21029.1|21029.1|0
1645539960000|2022-02-22 14:26:00|21029.14|21029.14|21028.24|21028.24|21029.32|21029.32|21028.19|21028.19|0
1645539970000|2022-02-22 14:26:10|21028.26|21028.26|21028.04|21028.04|21028.28|21028.28|21028.04|21028.04|0
1645539980000|2022-02-22 14:26:20|21027.87|21027.87|21027.87|21027.87|21027.9|21027.9|21027.76|21027.76|0
1645539990000|2022-02-22 14:26:30|21027.92|21027.92|21027.22|21027.22|21027.97|21027.97|21027.22|21027.22|0
1645540000000|2022-02-22 14:26:40|21027.3|21027.3|21026.94|21026.94|21027.35|21027.35|21026.94|21026.94|0
1645540010000|2022-02-22 14:26:50|21026.92|21026.92|21026.12|21026.12|21027.2|21027.2|21026.12|21026.12|0
1645540020000|2022-02-22 14:27:00|21026|21026|21026.34|21026.34|21026.34|21026.34|21025.93|21025.93|0
1645540030000|2022-02-22 14:27:10|21026.32|21026.32|21025.98|21025.98|21026.58|21026.58|21025.83|21025.83|0
1645540040000|2022-02-22 14:27:20|21025.91|21025.91|21025.43|21025.43|21025.98|21025.98|21025.43|21025.43|0
1645540050000|2022-02-22 14:27:30|21025.65|21025.65|21025.48|21025.48|21025.71|21025.71|21025.05|21025.05|0
1645540060000|2022-02-22 14:27:40|21025.33|21025.33|21024.9|21024.9|21025.33|21025.33|21024.9|21024.9|0
1645540070000|2022-02-22 14:27:50|21024.64|21024.64|21024.8|21024.8|21024.83|21024.83|21024.45|21024.45|0
1645540080000|2022-02-22 14:28:00|21024.78|21024.78|21025.34|21025.34|21025.37|21025.37|21024.67|21024.67|0
1645540090000|2022-02-22 14:28:10|21025.39|21025.39|21024.98|21024.98|21025.39|21025.39|21024.94|21024.94|0
1645540100000|2022-02-22 14:28:20|21025.02|21025.02|21024.84|21024.84|21025.05|21025.05|21024.7|21024.7|0
1645540110000|2022-02-22 14:28:30|21024.58|21024.58|21025.03|21025.03|21025.03|21025.03|21024.37|21024.37|0
1645540120000|2022-02-22 14:28:40|21025.09|21025.09|21024.95|21024.95|21025.09|21025.09|21024.63|21024.63|0
1645540130000|2022-02-22 14:28:50|21024.65|21024.65|21024.56|21024.56|21024.89|21024.89|21024.43|21024.43|0
1645540140000|2022-02-22 14:29:00|21024.59|21024.59|21024.66|21024.66|21024.81|21024.81|21024.27|21024.27|0
1645540150000|2022-02-22 14:29:10|21024.73|21024.73|21023.71|21023.71|21024.73|21024.73|21023.63|21023.63|0
1645540160000|2022-02-22 14:29:20|21023.59|21023.59|21022.81|21022.81|21023.59|21023.59|21022.81|21022.81|0
1645540170000|2022-02-22 14:29:30|21022.85|21022.85|21022.99|21022.99|21023.03|21023.03|21022.65|21022.65|0
1645540180000|2022-02-22 14:29:40|21022.92|21022.92|21023.08|21023.08|21023.54|21023.54|21022.92|21022.92|0
1645540190000|2022-02-22 14:29:50|21023.01|21023.01|21022.65|21022.65|21023.29|21023.29|21022.14|21022.14|0
1645540200000|2022-02-22 14:30:00|21022.75|21022.75|21024.77|21024.77|21025.95|21025.95|21022.6|21022.6|0
1645540210000|2022-02-22 14:30:10|21024.68|21024.68|21024.49|21024.49|21025.7|21025.7|21024.49|21024.49|0
1645540220000|2022-02-22 14:30:20|21024.44|21024.44|21023.5|21023.5|21024.68|21024.68|21023.5|21023.5|0
1645540230000|2022-02-22 14:30:30|21023.41|21023.41|21024.18|21024.18|21024.39|21024.39|21023.37|21023.37|0
1645540240000|2022-02-22 14:30:40|21024.25|21024.25|21024.09|21024.09|21024.74|21024.74|21023.74|21023.74|0
1645540250000|2022-02-22 14:30:50|21024.18|21024.18|21025.8|21025.8|21026.3|21026.3|21024.18|21024.18|0
1645540260000|2022-02-22 14:31:00|21025.83|21025.83|21028.6|21028.6|21028.95|21028.95|21025.79|21025.79|0
1645540270000|2022-02-22 14:31:10|21028.86|21028.86|21036.86|21036.86|21036.86|21036.86|21028.69|21028.69|0
1645540280000|2022-02-22 14:31:20|21037.08|21037.08|21045.8|21045.8|21045.8|21045.8|21037.08|21037.08|0
1645540290000|2022-02-22 14:31:30|21045.82|21045.82|21047.06|21047.06|21047.26|21047.26|21045.82|21045.82|0
1645540300000|2022-02-22 14:31:40|21047.02|21047.02|21047.63|21047.63|21047.89|21047.89|21046.95|21046.95|0
1645540310000|2022-02-22 14:31:50|21047.54|21047.54|21048.09|21048.09|21048.09|21048.09|21047.48|21047.48|0
1645540320000|2022-02-22 14:32:00|21048.06|21048.06|21048.2|21048.2|21048.55|21048.55|21048.06|21048.06|0
1645540330000|2022-02-22 14:32:10|21048.16|21048.16|21046.11|21046.11|21048.31|21048.31|21046.11|21046.11|0
1645540340000|2022-02-22 14:32:20|21045.96|21045.96|21043.21|21043.21|21045.96|21045.96|21043.21|21043.21|0
1645540350000|2022-02-22 14:32:30|21043.11|21043.11|21041.92|21041.92|21043.15|21043.15|21041.92|21041.92|0
1645540360000|2022-02-22 14:32:40|21041.84|21041.84|21040.65|21040.65|21041.84|21041.84|21040.51|21040.51|0
1645540370000|2022-02-22 14:32:50|21040.43|21040.43|21039.72|21039.72|21040.49|21040.49|21039.72|21039.72|0
1645540380000|2022-02-22 14:33:00|21039.59|21039.59|21040.42|21040.42|21040.42|21040.42|21039.44|21039.44|0
1645540390000|2022-02-22 14:33:10|21040.57|21040.57|21040.78|21040.78|21040.78|21040.78|21040.35|21040.35|0
1645540400000|2022-02-22 14:33:20|21040.74|21040.74|21039.58|21039.58|21040.74|21040.74|21039.58|21039.58|0
1645540410000|2022-02-22 14:33:30|21039.56|21039.56|21039.23|21039.23|21039.68|21039.68|21039.19|21039.19|0
1645540420000|2022-02-22 14:33:40|21039.28|21039.28|21039.29|21039.29|21039.35|21039.35|21039.08|21039.08|0
1645540430000|2022-02-22 14:33:50|21039.32|21039.32|21038.97|21038.97|21039.41|21039.41|21038.89|21038.89|0
1645540440000|2022-02-22 14:34:00|21038.86|21038.86|21040.05|21040.05|21040.2|21040.2|21038.76|21038.76|0
1645540450000|2022-02-22 14:34:10|21040.01|21040.01|21039.39|21039.39|21040.06|21040.06|21039.22|21039.22|0
1645540460000|2022-02-22 14:34:20|21039.53|21039.53|21040.25|21040.25|21040.25|21040.25|21039.27|21039.27|0
1645540470000|2022-02-22 14:34:30|21040.37|21040.37|21040.05|21040.05|21040.37|21040.37|21039.95|21039.95|0
1645540480000|2022-02-22 14:34:40|21039.96|21039.96|21039.84|21039.84|21039.99|21039.99|21039.69|21039.69|0
1645540490000|2022-02-22 14:34:50|21039.82|21039.82|21038.99|21038.99|21039.99|21039.99|21038.79|21038.79|0
1645540500000|2022-02-22 14:35:00|21039.12|21039.12|21038.92|21038.92|21039.25|21039.25|21038.69|21038.69|0
1645540510000|2022-02-22 14:35:10|21038.99|21038.99|21036.42|21036.42|21038.99|21038.99|21036.42|21036.42|0
1645540520000|2022-02-22 14:35:20|21035.97|21035.97|21035.91|21035.91|21036.42|21036.42|21035.91|21035.91|0
1645540530000|2022-02-22 14:35:30|21035.97|21035.97|21034.71|21034.71|21035.97|21035.97|21034.69|21034.69|0
1645540540000|2022-02-22 14:35:40|21034.78|21034.78|21034.6|21034.6|21034.81|21034.81|21034.42|21034.42|0
1645540550000|2022-02-22 14:35:50|21034.45|21034.45|21033.16|21033.16|21034.45|21034.45|21033.16|21033.16|0
1645540560000|2022-02-22 14:36:00|21033.19|21033.19|21033.39|21033.39|21033.54|21033.54|21033.18|21033.18|0
1645540570000|2022-02-22 14:36:10|21033.9|21033.9|21034.33|21034.33|21034.46|21034.46|21033.9|21033.9|0
1645540580000|2022-02-22 14:36:20|21034.38|21034.38|21035.6|21035.6|21035.6|21035.6|21033.51|21033.51|0
1645540590000|2022-02-22 14:36:30|21035.56|21035.56|21036.82|21036.82|21036.85|21036.85|21035.51|21035.51|0
1645540600000|2022-02-22 14:36:40|21036.75|21036.75|21037.08|21037.08|21037.08|21037.08|21036.61|21036.61|0
1645540610000|2022-02-22 14:36:50|21037.19|21037.19|21037.34|21037.34|21037.47|21037.47|21037.19|21037.19|0
1645540620000|2022-02-22 14:37:00|21037.21|21037.21|21039.4|21039.4|21039.4|21039.4|21037.21|21037.21|0
1645540630000|2022-02-22 14:37:10|21039.3|21039.3|21040.58|21040.58|21040.8|21040.8|21039.3|21039.3|0
1645540640000|2022-02-22 14:37:20|21040.61|21040.61|21043.92|21043.92|21043.92|21043.92|21040.61|21040.61|0
1645540650000|2022-02-22 14:37:30|21044.09|21044.09|21045.27|21045.27|21045.27|21045.27|21044.04|21044.04|0
1645540660000|2022-02-22 14:37:40|21045.56|21045.56|21047.18|21047.18|21047.18|21047.18|21045.56|21045.56|0
1645540670000|2022-02-22 14:37:50|21047.1|21047.1|21050.64|21050.64|21050.72|21050.72|21047.1|21047.1|0
1645540680000|2022-02-22 14:38:00|21050.71|21050.71|21051.46|21051.46|21051.78|21051.78|21050.64|21050.64|0
1645540690000|2022-02-22 14:38:10|21051.42|21051.42|21050.45|21050.45|21051.43|21051.43|21050.44|21050.44|0
1645540700000|2022-02-22 14:38:20|21050.38|21050.38|21049.87|21049.87|21050.38|21050.38|21049.87|21049.87|0
1645540710000|2022-02-22 14:38:30|21049.82|21049.82|21049.88|21049.88|21049.97|21049.97|21049.53|21049.53|0
1645540720000|2022-02-22 14:38:40|21049.82|21049.82|21049.25|21049.25|21049.82|21049.82|21049.25|21049.25|0
1645540730000|2022-02-22 14:38:50|21049.14|21049.14|21049.05|21049.05|21049.37|21049.37|21048.94|21048.94|0
1645540740000|2022-02-22 14:39:00|21049.12|21049.12|21048.92|21048.92|21049.38|21049.38|21048.92|21048.92|0
1645540750000|2022-02-22 14:39:10|21048.95|21048.95|21048.66|21048.66|21048.95|21048.95|21048.57|21048.57|0
1645540760000|2022-02-22 14:39:20|21048.61|21048.61|21047.42|21047.42|21048.61|21048.61|21047.26|21047.26|0
1645540770000|2022-02-22 14:39:30|21047.47|21047.47|21046.55|21046.55|21047.47|21047.47|21046.55|21046.55|0
1645540780000|2022-02-22 14:39:40|21046.4|21046.4|21042.55|21042.55|21046.4|21046.4|21042.55|21042.55|0
1645540790000|2022-02-22 14:39:50|21042.49|21042.49|21039.92|21039.92|21042.49|21042.49|21039.92|21039.92|0
1645540800000|2022-02-22 14:40:00|21039.9|21039.9|21038.2|21038.2|21039.9|21039.9|21038.2|21038.2|0
1645540810000|2022-02-22 14:40:10|21038.07|21038.07|21036.8|21036.8|21038.17|21038.17|21036.66|21036.66|0
1645540820000|2022-02-22 14:40:20|21036.69|21036.69|21034.41|21034.41|21036.69|21036.69|21034.4|21034.4|0
1645540830000|2022-02-22 14:40:30|21034.33|21034.33|21035.92|21035.92|21036.01|21036.01|21034.25|21034.25|0
1645540840000|2022-02-22 14:40:40|21036.04|21036.04|21036.41|21036.41|21036.49|21036.49|21035.89|21035.89|0
1645540850000|2022-02-22 14:40:50|21036.51|21036.51|21036.99|21036.99|21036.99|21036.99|21036.51|21036.51|0
1645540860000|2022-02-22 14:41:00|21037.15|21037.15|21037.71|21037.71|21037.71|21037.71|21037.08|21037.08|0
1645540870000|2022-02-22 14:41:10|21037.76|21037.76|21038.56|21038.56|21038.56|21038.56|21037.6|21037.6|0
1645540880000|2022-02-22 14:41:20|21038.41|21038.41|21039.57|21039.57|21039.57|21039.57|21038.41|21038.41|0
1645540890000|2022-02-22 14:41:30|21039.88|21039.88|21044.03|21044.03|21044.03|21044.03|21039.88|21039.88|0
1645540900000|2022-02-22 14:41:40|21044.05|21044.05|21045.31|21045.31|21045.31|21045.31|21044.05|21044.05|0
1645540910000|2022-02-22 14:41:50|21045.88|21045.88|21049.19|21049.19|21049.19|21049.19|21045.88|21045.88|0
1645540920000|2022-02-22 14:42:00|21049.42|21049.42|21051.22|21051.22|21051.22|21051.22|21049.4|21049.4|0
1645540930000|2022-02-22 14:42:10|21051.4|21051.4|21052.55|21052.55|21052.55|21052.55|21051.4|21051.4|0
1645540940000|2022-02-22 14:42:20|21052.5|21052.5|21062.43|21062.43|21062.43|21062.43|21052.5|21052.5|0
1645540950000|2022-02-22 14:42:30|21062.75|21062.75|21068.95|21068.95|21069.2|21069.2|21062.75|21062.75|0
1645540960000|2022-02-22 14:42:40|21068.89|21068.89|21069.75|21069.75|21069.75|21069.75|21068.89|21068.89|0
1645540970000|2022-02-22 14:42:50|21069.96|21069.96|21069.77|21069.77|21069.99|21069.99|21069.5|21069.5|0
1645540980000|2022-02-22 14:43:00|21069.95|21069.95|21074.4|21074.4|21074.4|21074.4|21069.95|21069.95|0
1645540990000|2022-02-22 14:43:10|21074.74|21074.74|21076.01|21076.01|21076.43|21076.43|21074.74|21074.74|0
1645541000000|2022-02-22 14:43:20|21075.86|21075.86|21076.77|21076.77|21076.93|21076.93|21075.86|21075.86|0
1645541010000|2022-02-22 14:43:30|21076.82|21076.82|21077.91|21077.91|21077.97|21077.97|21076.82|21076.82|0
1645541020000|2022-02-22 14:43:40|21078.07|21078.07|21079.35|21079.35|21079.44|21079.44|21078.07|21078.07|0
1645541030000|2022-02-22 14:43:50|21079.42|21079.42|21080.83|21080.83|21080.87|21080.87|21079.42|21079.42|0
1645541040000|2022-02-22 14:44:00|21080.94|21080.94|21079.68|21079.68|21081.11|21081.11|21079.58|21079.58|0
1645541050000|2022-02-22 14:44:10|21079.61|21079.61|21077.95|21077.95|21079.61|21079.61|21077.89|21077.89|0
1645541060000|2022-02-22 14:44:20|21077.93|21077.93|21077.86|21077.86|21078.45|21078.45|21077.86|21077.86|0
1645541070000|2022-02-22 14:44:30|21077.73|21077.73|21078.2|21078.2|21078.2|21078.2|21077.58|21077.58|0
1645541080000|2022-02-22 14:44:40|21078.46|21078.46|21078.43|21078.43|21078.46|21078.46|21078.18|21078.18|0
1645541090000|2022-02-22 14:44:50|21078.13|21078.13|21077.61|21077.61|21078.13|21078.13|21077.61|21077.61|0
1645541100000|2022-02-22 14:45:00|21077.42|21077.42|21070.83|21070.83|21077.42|21077.42|21070.8|21070.8|0
1645541110000|2022-02-22 14:45:10|21070.77|21070.77|21070.62|21070.62|21070.79|21070.79|21069.76|21069.76|0
1645541120000|2022-02-22 14:45:20|21070.71|21070.71|21070.61|21070.61|21071|21071|21070.51|21070.51|0
1645541130000|2022-02-22 14:45:30|21070.65|21070.65|21072.36|21072.36|21072.62|21072.62|21070.65|21070.65|0
1645541140000|2022-02-22 14:45:40|21072.34|21072.34|21072.06|21072.06|21072.43|21072.43|21071.97|21071.97|0
1645541150000|2022-02-22 14:45:50|21072.04|21072.04|21071.95|21071.95|21072.04|21072.04|21071.64|21071.64|0
1645541160000|2022-02-22 14:46:00|21071.88|21071.88|21072.18|21072.18|21072.18|21072.18|21071.48|21071.48|0
1645541170000|2022-02-22 14:46:10|21072.06|21072.06|21072.23|21072.23|21072.46|21072.46|21072.06|21072.06|0
1645541180000|2022-02-22 14:46:20|21072.14|21072.14|21072.27|21072.27|21072.41|21072.41|21072.02|21072.02|0
1645541190000|2022-02-22 14:46:30|21072.57|21072.57|21075.41|21075.41|21075.41|21075.41|21072.57|21072.57|0
1645541200000|2022-02-22 14:46:40|21075.48|21075.48|21075.07|21075.07|21075.48|21075.48|21075.07|21075.07|0
1645541210000|2022-02-22 14:46:50|21075.15|21075.15|21075.63|21075.63|21075.63|21075.63|21074.91|21074.91|0
1645541220000|2022-02-22 14:47:00|21075.54|21075.54|21075|21075|21075.54|21075.54|21075|21075|0
1645541230000|2022-02-22 14:47:10|21074.93|21074.93|21075.37|21075.37|21075.49|21075.49|21074.71|21074.71|0
1645541240000|2022-02-22 14:47:20|21075.17|21075.17|21075.88|21075.88|21076.18|21076.18|21075.11|21075.11|0
1645541250000|2022-02-22 14:47:30|21076.07|21076.07|21076.64|21076.64|21076.77|21076.77|21075.81|21075.81|0
1645541260000|2022-02-22 14:47:40|21076.57|21076.57|21077.5|21077.5|21077.51|21077.51|21076.57|21076.57|0
1645541270000|2022-02-22 14:47:50|21077.4|21077.4|21077.57|21077.57|21077.57|21077.57|21077.12|21077.12|0
1645541280000|2022-02-22 14:48:00|21077.63|21077.63|21078.1|21078.1|21078.26|21078.26|21077.63|21077.63|0
1645541290000|2022-02-22 14:48:10|21078.17|21078.17|21077.66|21077.66|21078.48|21078.48|21077.66|21077.66|0
1645541300000|2022-02-22 14:48:20|21077.71|21077.71|21077.85|21077.85|21078.16|21078.16|21077.71|21077.71|0
1645541310000|2022-02-22 14:48:30|21077.88|21077.88|21078.45|21078.45|21078.45|21078.45|21077.88|21077.88|0
1645541320000|2022-02-22 14:48:40|21078.36|21078.36|21078.2|21078.2|21078.43|21078.43|21078.02|21078.02|0
1645541330000|2022-02-22 14:48:50|21078.38|21078.38|21078.17|21078.17|21078.54|21078.54|21078.05|21078.05|0
1645541340000|2022-02-22 14:49:00|21078.21|21078.21|21077.98|21077.98|21078.21|21078.21|21077.39|21077.39|0
1645541350000|2022-02-22 14:49:10|21077.9|21077.9|21077.94|21077.94|21078.04|21078.04|21077.76|21077.76|0
1645541360000|2022-02-22 14:49:20|21078.09|21078.09|21078.26|21078.26|21078.26|21078.26|21077.91|21077.91|0
1645541370000|2022-02-22 14:49:30|21078.33|21078.33|21079.86|21079.86|21079.86|21079.86|21078.33|21078.33|0
1645541380000|2022-02-22 14:49:40|21079.98|21079.98|21081.28|21081.28|21081.4|21081.4|21079.86|21079.86|0
1645541390000|2022-02-22 14:49:50|21081.32|21081.32|21082.96|21082.96|21083.06|21083.06|21081.32|21081.32|0
1645541400000|2022-02-22 14:50:00|21082.92|21082.92|21082.21|21082.21|21083.78|21083.78|21082.17|21082.17|0
1645541410000|2022-02-22 14:50:10|21082.32|21082.32|21082.18|21082.18|21082.52|21082.52|21081.92|21081.92|0
1645541420000|2022-02-22 14:50:20|21082.09|21082.09|21081.82|21081.82|21082.09|21082.09|21081.61|21081.61|0
1645541430000|2022-02-22 14:50:30|21081.75|21081.75|21081.28|21081.28|21081.85|21081.85|21081.28|21081.28|0
1645541440000|2022-02-22 14:50:40|21081.31|21081.31|21081.18|21081.18|21081.58|21081.58|21081.18|21081.18|0
1645541450000|2022-02-22 14:50:50|21081.13|21081.13|21082.81|21082.81|21082.81|21082.81|21080.83|21080.83|0
1645541460000|2022-02-22 14:51:00|21082.87|21082.87|21083.43|21083.43|21083.56|21083.56|21082.87|21082.87|0
1645541470000|2022-02-22 14:51:10|21083.36|21083.36|21083.19|21083.19|21083.48|21083.48|21083.18|21083.18|0
1645541480000|2022-02-22 14:51:20|21083.01|21083.01|21083.11|21083.11|21083.19|21083.19|21082.53|21082.53|0
1645541490000|2022-02-22 14:51:30|21083.3|21083.3|21084.19|21084.19|21084.24|21084.24|21083.3|21083.3|0
1645541500000|2022-02-22 14:51:40|21083.83|21083.83|21083.76|21083.76|21084.07|21084.07|21083.76|21083.76|0
1645541510000|2022-02-22 14:51:50|21083.69|21083.69|21083.83|21083.83|21083.88|21083.88|21083.61|21083.61|0
1645541520000|2022-02-22 14:52:00|21083.85|21083.85|21084.36|21084.36|21084.4|21084.4|21083.85|21083.85|0
1645541530000|2022-02-22 14:52:10|21084.54|21084.54|21083.78|21083.78|21084.6|21084.6|21083.72|21083.72|0
1645541540000|2022-02-22 14:52:20|21083.64|21083.64|21084.21|21084.21|21084.52|21084.52|21083.51|21083.51|0
1645541550000|2022-02-22 14:52:30|21084.11|21084.11|21083.46|21083.46|21084.11|21084.11|21083.46|21083.46|0
1645541560000|2022-02-22 14:52:40|21083.36|21083.36|21082.81|21082.81|21083.36|21083.36|21082.34|21082.34|0
1645541570000|2022-02-22 14:52:50|21082.77|21082.77|21082.94|21082.94|21083.08|21083.08|21082.75|21082.75|0
1645541580000|2022-02-22 14:53:00|21082.73|21082.73|21084.15|21084.15|21084.54|21084.54|21082.72|21082.72|0
1645541590000|2022-02-22 14:53:10|21084.01|21084.01|21091.3|21091.3|21091.3|21091.3|21084.01|21084.01|0
1645541600000|2022-02-22 14:53:20|21091.8|21091.8|21101.18|21101.18|21101.18|21101.18|21091.8|21091.8|0
1645541610000|2022-02-22 14:53:30|21101.23|21101.23|21101.99|21101.99|21102.16|21102.16|21101.21|21101.21|0
1645541620000|2022-02-22 14:53:40|21102.05|21102.05|21103.07|21103.07|21103.25|21103.25|21102.05|21102.05|0
1645541630000|2022-02-22 14:53:50|21103.12|21103.12|21102.57|21102.57|21103.12|21103.12|21102.38|21102.38|0
1645541640000|2022-02-22 14:54:00|21102.65|21102.65|21105.78|21105.78|21105.78|21105.78|21102.65|21102.65|0
1645541650000|2022-02-22 14:54:10|21105.93|21105.93|21111.16|21111.16|21111.16|21111.16|21105.93|21105.93|0
1645541660000|2022-02-22 14:54:20|21111.07|21111.07|21110.5|21110.5|21111.53|21111.53|21110.28|21110.28|0
1645541670000|2022-02-22 14:54:30|21110.6|21110.6|21110.77|21110.77|21110.93|21110.93|21110.48|21110.48|0
1645541680000|2022-02-22 14:54:40|21111.05|21111.05|21112.9|21112.9|21112.95|21112.95|21110.79|21110.79|0
1645541690000|2022-02-22 14:54:50|21112.79|21112.79|21113.49|21113.49|21113.49|21113.49|21112.59|21112.59|0
1645541700000|2022-02-22 14:55:00|21113.39|21113.39|21113.99|21113.99|21114.16|21114.16|21113.09|21113.09|0
1645541710000|2022-02-22 14:55:10|21113.94|21113.94|21113.34|21113.34|21113.94|21113.94|21113.27|21113.27|0
1645541720000|2022-02-22 14:55:20|21113.48|21113.48|21110.78|21110.78|21113.53|21113.53|21110.78|21110.78|0
1645541730000|2022-02-22 14:55:30|21110.76|21110.76|21110.26|21110.26|21110.76|21110.76|21110.19|21110.19|0
1645541740000|2022-02-22 14:55:40|21110.2|21110.2|21109.64|21109.64|21110.2|21110.2|21109.53|21109.53|0
1645541750000|2022-02-22 14:55:50|21109.7|21109.7|21110.21|21110.21|21110.21|21110.21|21109.65|21109.65|0
1645541760000|2022-02-22 14:56:00|21110.27|21110.27|21110.89|21110.89|21111.01|21111.01|21110.19|21110.19|0
1645541770000|2022-02-22 14:56:10|21110.96|21110.96|21110.36|21110.36|21111.04|21111.04|21110.36|21110.36|0
1645541780000|2022-02-22 14:56:20|21110.43|21110.43|21109.45|21109.45|21110.43|21110.43|21109.35|21109.35|0
1645541790000|2022-02-22 14:56:30|21109.16|21109.16|21108.73|21108.73|21109.5|21109.5|21108.64|21108.64|0
1645541800000|2022-02-22 14:56:40|21108.89|21108.89|21104.57|21104.57|21108.89|21108.89|21104.57|21104.57|0
1645541810000|2022-02-22 14:56:50|21104.44|21104.44|21100.5|21100.5|21104.44|21104.44|21100.24|21100.24|0
1645541820000|2022-02-22 14:57:00|21100.48|21100.48|21099.66|21099.66|21100.48|21100.48|21099.53|21099.53|0
1645541830000|2022-02-22 14:57:10|21099.59|21099.59|21099.25|21099.25|21099.59|21099.59|21099.05|21099.05|0
1645541840000|2022-02-22 14:57:20|21099.18|21099.18|21098.62|21098.62|21099.18|21099.18|21098.57|21098.57|0
1645541850000|2022-02-22 14:57:30|21098.7|21098.7|21098.91|21098.91|21099|21099|21098.43|21098.43|0
1645541860000|2022-02-22 14:57:40|21099.17|21099.17|21098.66|21098.66|21099.23|21099.23|21098.47|21098.47|0
1645541870000|2022-02-22 14:57:50|21098.69|21098.69|21099.45|21099.45|21099.45|21099.45|21098.69|21098.69|0
1645541880000|2022-02-22 14:58:00|21099.49|21099.49|21099.64|21099.64|21099.93|21099.93|21099.43|21099.43|0
1645541890000|2022-02-22 14:58:10|21099.68|21099.68|21098.89|21098.89|21099.83|21099.83|21098.89|21098.89|0
1645541900000|2022-02-22 14:58:20|21098.78|21098.78|21098.11|21098.11|21098.89|21098.89|21098.11|21098.11|0
1645541910000|2022-02-22 14:58:30|21098.15|21098.15|21098.66|21098.66|21098.66|21098.66|21097.62|21097.62|0
1645541920000|2022-02-22 14:58:40|21098.55|21098.55|21098.56|21098.56|21098.62|21098.62|21098.34|21098.34|0
1645541930000|2022-02-22 14:58:50|21098.71|21098.71|21100.75|21100.75|21100.75|21100.75|21098.71|21098.71|0
1645541940000|2022-02-22 14:59:00|21100.68|21100.68|21101.37|21101.37|21101.42|21101.42|21100.57|21100.57|0
1645541950000|2022-02-22 14:59:10|21101.3|21101.3|21100.92|21100.92|21101.3|21101.3|21100.84|21100.84|0
1645541960000|2022-02-22 14:59:20|21100.85|21100.85|21101.08|21101.08|21101.08|21101.08|21100.85|21100.85|0
1645541970000|2022-02-22 14:59:30|21100.99|21100.99|21100.5|21100.5|21101.2|21101.2|21100.45|21100.45|0
1645541980000|2022-02-22 14:59:40|21100.42|21100.42|21101|21101|21101|21101|21100.25|21100.25|0
1645541990000|2022-02-22 14:59:50|21100.95|21100.95|21099.5|21099.5|21101|21101|21098.91|21098.91|0
1645542000000|2022-02-22 15:00:00|21099.4|21099.4|21099.87|21099.87|21100.05|21100.05|21099.4|21099.4|0
1645542010000|2022-02-22 15:00:10|21099.83|21099.83|21096.7|21096.7|21099.83|21099.83|21096.7|21096.7|0
1645542020000|2022-02-22 15:00:20|21096.84|21096.84|21097.68|21097.68|21097.82|21097.82|21096.7|21096.7|0
1645542030000|2022-02-22 15:00:30|21097.6|21097.6|21096.53|21096.53|21097.8|21097.8|21096.53|21096.53|0
1645542040000|2022-02-22 15:00:40|21096.34|21096.34|21095.88|21095.88|21096.34|21096.34|21095.79|21095.79|0
1645542050000|2022-02-22 15:00:50|21096.02|21096.02|21095.34|21095.34|21096.07|21096.07|21095.25|21095.25|0
1645542060000|2022-02-22 15:01:00|21095.26|21095.26|21091.51|21091.51|21095.26|21095.26|21091.51|21091.51|0
1645542070000|2022-02-22 15:01:10|21091.46|21091.46|21090.67|21090.67|21091.7|21091.7|21090.67|21090.67|0
1645542080000|2022-02-22 15:01:20|21090.63|21090.63|21089.76|21089.76|21090.63|21090.63|21089.76|21089.76|0
1645542090000|2022-02-22 15:01:30|21089.67|21089.67|21088.76|21088.76|21089.92|21089.92|21088.61|21088.61|0
1645542100000|2022-02-22 15:01:40|21088.69|21088.69|21087.59|21087.59|21088.73|21088.73|21087.5|21087.5|0
1645542110000|2022-02-22 15:01:50|21087.43|21087.43|21086.39|21086.39|21087.43|21087.43|21086.39|21086.39|0
1645542120000|2022-02-22 15:02:00|21086.31|21086.31|21083.17|21083.17|21086.31|21086.31|21083.17|21083.17|0
1645542130000|2022-02-22 15:02:10|21083.18|21083.18|21082.19|21082.19|21083.18|21083.18|21082.15|21082.15|0
1645542140000|2022-02-22 15:02:20|21082.07|21082.07|21080.21|21080.21|21082.07|21082.07|21080.21|21080.21|0
1645542150000|2022-02-22 15:02:30|21080.27|21080.27|21078.86|21078.86|21080.27|21080.27|21078.86|21078.86|0
1645542160000|2022-02-22 15:02:40|21078.76|21078.76|21077.97|21077.97|21078.76|21078.76|21077.9|21077.9|0
1645542170000|2022-02-22 15:02:50|21078.04|21078.04|21076.96|21076.96|21078.04|21078.04|21076.88|21076.88|0
1645542180000|2022-02-22 15:03:00|21076.8|21076.8|21074.93|21074.93|21076.8|21076.8|21074.86|21074.86|0
1645542190000|2022-02-22 15:03:10|21074.9|21074.9|21077.09|21077.09|21077.09|21077.09|21074.83|21074.83|0
1645542200000|2022-02-22 15:03:20|21077.13|21077.13|21077.57|21077.57|21077.58|21077.58|21076.91|21076.91|0
1645542210000|2022-02-22 15:03:30|21077.51|21077.51|21079.32|21079.32|21079.45|21079.45|21077.51|21077.51|0
1645542220000|2022-02-22 15:03:40|21079.25|21079.25|21079.57|21079.57|21079.57|21079.57|21079.16|21079.16|0
1645542230000|2022-02-22 15:03:50|21079.63|21079.63|21080.87|21080.87|21080.87|21080.87|21079.63|21079.63|0
1645542240000|2022-02-22 15:04:00|21080.89|21080.89|21084.19|21084.19|21084.19|21084.19|21080.89|21080.89|0
1645542250000|2022-02-22 15:04:10|21084.25|21084.25|21085.34|21085.34|21085.58|21085.58|21084.25|21084.25|0
1645542260000|2022-02-22 15:04:20|21085.26|21085.26|21086.38|21086.38|21086.44|21086.44|21084.95|21084.95|0
1645542270000|2022-02-22 15:04:30|21086.95|21086.95|21087.13|21087.13|21087.13|21087.13|21086.92|21086.92|0
1645542280000|2022-02-22 15:04:40|21087.02|21087.02|21087.1|21087.1|21087.32|21087.32|21087.02|21087.02|0
1645542290000|2022-02-22 15:04:50|21086.96|21086.96|21086.91|21086.91|21087.03|21087.03|21086.86|21086.86|0
1645542300000|2022-02-22 15:05:00|21087.04|21087.04|21087.5|21087.5|21088.08|21088.08|21087.04|21087.04|0
1645542310000|2022-02-22 15:05:10|21087.6|21087.6|21085.32|21085.32|21087.6|21087.6|21085.21|21085.21|0
1645542320000|2022-02-22 15:05:20|21085.53|21085.53|21084.36|21084.36|21085.6|21085.6|21084.36|21084.36|0
1645542330000|2022-02-22 15:05:30|21084.29|21084.29|21077.07|21077.07|21084.29|21084.29|21077.07|21077.07|0
1645542340000|2022-02-22 15:05:40|21076.99|21076.99|21068.28|21068.28|21076.99|21076.99|21068.28|21068.28|0
1645542350000|2022-02-22 15:05:50|21068.23|21068.23|21068.43|21068.43|21068.53|21068.53|21067.6|21067.6|0
1645542360000|2022-02-22 15:06:00|21068.58|21068.58|21068.2|21068.2|21068.58|21068.58|21068.14|21068.14|0
1645542370000|2022-02-22 15:06:10|21068.14|21068.14|21067.74|21067.74|21068.42|21068.42|21067.45|21067.45|0
1645542380000|2022-02-22 15:06:20|21067.58|21067.58|21067.41|21067.41|21067.62|21067.62|21067.13|21067.13|0
1645542390000|2022-02-22 15:06:30|21067.47|21067.47|21066.62|21066.62|21067.47|21067.47|21066.45|21066.45|0
1645542400000|2022-02-22 15:06:40|21066.99|21066.99|21066.71|21066.71|21067.24|21067.24|21066.71|21066.71|0
1645542410000|2022-02-22 15:06:50|21066.79|21066.79|21066.3|21066.3|21066.99|21066.99|21066.3|21066.3|0
1645542420000|2022-02-22 15:07:00|21066.24|21066.24|21067.75|21067.75|21067.75|21067.75|21066.24|21066.24|0
1645542430000|2022-02-22 15:07:10|21067.95|21067.95|21067.42|21067.42|21067.95|21067.95|21067.42|21067.42|0
1645542440000|2022-02-22 15:07:20|21067.37|21067.37|21068.13|21068.13|21068.13|21068.13|21067.31|21067.31|0
1645542450000|2022-02-22 15:07:30|21068.16|21068.16|21069.04|21069.04|21069.04|21069.04|21068.16|21068.16|0
1645542460000|2022-02-22 15:07:40|21069.22|21069.22|21070.9|21070.9|21070.9|21070.9|21069.22|21069.22|0
1645542470000|2022-02-22 15:07:50|21070.84|21070.84|21074.49|21074.49|21074.49|21074.49|21070.84|21070.84|0
1645542480000|2022-02-22 15:08:00|21074.59|21074.59|21077.72|21077.72|21077.72|21077.72|21074.59|21074.59|0
1645542490000|2022-02-22 15:08:10|21077.77|21077.77|21078.06|21078.06|21078.16|21078.16|21077.77|21077.77|0
1645542500000|2022-02-22 15:08:20|21077.84|21077.84|21077.96|21077.96|21078.19|21078.19|21077.84|21077.84|0
1645542510000|2022-02-22 15:08:30|21077.84|21077.84|21078.03|21078.03|21078.03|21078.03|21077.84|21077.84|0
1645542520000|2022-02-22 15:08:40|21078.07|21078.07|21078.6|21078.6|21078.6|21078.6|21078.07|21078.07|0
1645542530000|2022-02-22 15:08:50|21078.68|21078.68|21078.98|21078.98|21078.98|21078.98|21078.54|21078.54|0
1645542540000|2022-02-22 15:09:00|21078.76|21078.76|21078.98|21078.98|21078.98|21078.98|21078.66|21078.66|0
1645542550000|2022-02-22 15:09:10|21079.05|21079.05|21078.82|21078.82|21079.05|21079.05|21078.7|21078.7|0
1645542560000|2022-02-22 15:09:20|21078.78|21078.78|21079.67|21079.67|21079.67|21079.67|21078.67|21078.67|0
1645542570000|2022-02-22 15:09:30|21079.74|21079.74|21080|21080|21080.04|21080.04|21079.74|21079.74|0
1645542580000|2022-02-22 15:09:40|21080.12|21080.12|21080.3|21080.3|21080.41|21080.41|21080.12|21080.12|0
1645542590000|2022-02-22 15:09:50|21080.35|21080.35|21080.17|21080.17|21080.79|21080.79|21080.17|21080.17|0
1645542600000|2022-02-22 15:10:00|21080.08|21080.08|21078.91|21078.91|21080.08|21080.08|21078.91|21078.91|0
1645542610000|2022-02-22 15:10:10|21078.88|21078.88|21078.55|21078.55|21078.88|21078.88|21078.37|21078.37|0
1645542620000|2022-02-22 15:10:20|21078.53|21078.53|21078.05|21078.05|21078.53|21078.53|21078.05|21078.05|0
1645542630000|2022-02-22 15:10:30|21078.03|21078.03|21077.18|21077.18|21078.03|21078.03|21077.18|21077.18|0
1645542640000|2022-02-22 15:10:40|21077.15|21077.15|21076.16|21076.16|21077.23|21077.23|21076.13|21076.13|0
1645542650000|2022-02-22 15:10:50|21076.09|21076.09|21074.42|21074.42|21076.09|21076.09|21074.42|21074.42|0
1645542660000|2022-02-22 15:11:00|21074.48|21074.48|21073.02|21073.02|21074.48|21074.48|21073.02|21073.02|0
1645542670000|2022-02-22 15:11:10|21073.08|21073.08|21072.13|21072.13|21073.08|21073.08|21072.13|21072.13|0
1645542680000|2022-02-22 15:11:20|21071.9|21071.9|21070.44|21070.44|21071.9|21071.9|21070.44|21070.44|0
1645542690000|2022-02-22 15:11:30|21070.51|21070.51|21070.28|21070.28|21070.62|21070.62|21070.28|21070.28|0
1645542700000|2022-02-22 15:11:40|21070.36|21070.36|21072.26|21072.26|21072.26|21072.26|21070.36|21070.36|0
1645542710000|2022-02-22 15:11:50|21072.31|21072.31|21073.83|21073.83|21073.83|21073.83|21072.06|21072.06|0
1645542720000|2022-02-22 15:12:00|21073.94|21073.94|21077.85|21077.85|21077.85|21077.85|21073.88|21073.88|0
1645542730000|2022-02-22 15:12:10|21077.95|21077.95|21080.87|21080.87|21080.87|21080.87|21077.95|21077.95|0
1645542740000|2022-02-22 15:12:20|21081.1|21081.1|21081.89|21081.89|21081.91|21081.91|21081.1|21081.1|0
1645542750000|2022-02-22 15:12:30|21081.82|21081.82|21084.64|21084.64|21084.66|21084.66|21081.29|21081.29|0
1645542760000|2022-02-22 15:12:40|21084.97|21084.97|21091.77|21091.77|21091.77|21091.77|21084.97|21084.97|0
1645542770000|2022-02-22 15:12:50|21091.83|21091.83|21092.72|21092.72|21092.78|21092.78|21091.83|21091.83|0
1645542780000|2022-02-22 15:13:00|21092.58|21092.58|21094.36|21094.36|21094.9|21094.9|21092.58|21092.58|0
1645542790000|2022-02-22 15:13:10|21094.24|21094.24|21095.67|21095.67|21095.67|21095.67|21094.24|21094.24|0
1645542800000|2022-02-22 15:13:20|21095.7|21095.7|21096.59|21096.59|21096.69|21096.69|21095.7|21095.7|0
1645542810000|2022-02-22 15:13:30|21096.47|21096.47|21096.26|21096.26|21096.56|21096.56|21096.1|21096.1|0
1645542820000|2022-02-22 15:13:40|21096.62|21096.62|21096.41|21096.41|21096.96|21096.96|21096.15|21096.15|0
1645542830000|2022-02-22 15:13:50|21096.44|21096.44|21092.28|21092.28|21096.56|21096.56|21092.24|21092.24|0
1645542840000|2022-02-22 15:14:00|21092.23|21092.23|21091.74|21091.74|21092.23|21092.23|21091.46|21091.46|0
1645542850000|2022-02-22 15:14:10|21091.84|21091.84|21092.11|21092.11|21092.11|21092.11|21091.84|21091.84|0
1645542860000|2022-02-22 15:14:20|21092.17|21092.17|21091.97|21091.97|21092.38|21092.38|21091.97|21091.97|0
1645542870000|2022-02-22 15:14:30|21092.03|21092.03|21092.59|21092.59|21092.59|21092.59|21092.03|21092.03|0
1645542880000|2022-02-22 15:14:40|21092.66|21092.66|21093.02|21093.02|21093.22|21093.22|21092.66|21092.66|0
1645542890000|2022-02-22 15:14:50|21093.12|21093.12|21093.54|21093.54|21093.81|21093.81|21093.06|21093.06|0
1645542900000|2022-02-22 15:15:00|21093.61|21093.61|21094.46|21094.46|21094.46|21094.46|21093.46|21093.46|0
1645542910000|2022-02-22 15:15:10|21094.51|21094.51|21095.11|21095.11|21095.3|21095.3|21094.51|21094.51|0
1645542920000|2022-02-22 15:15:20|21094.93|21094.93|21094.74|21094.74|21095.21|21095.21|21094.56|21094.56|0
1645542930000|2022-02-22 15:15:30|21094.81|21094.81|21093|21093|21094.81|21094.81|21093|21093|0
1645542940000|2022-02-22 15:15:40|21092.86|21092.86|21092.14|21092.14|21092.86|21092.86|21091.62|21091.62|0
1645542950000|2022-02-22 15:15:50|21092.2|21092.2|21091.92|21091.92|21092.2|21092.2|21091.86|21091.86|0
1645542960000|2022-02-22 15:16:00|21091.97|21091.97|21092.34|21092.34|21092.34|21092.34|21091.97|21091.97|0
1645542970000|2022-02-22 15:16:10|21092.41|21092.41|21097.97|21097.97|21097.97|21097.97|21092.41|21092.41|0
1645542980000|2022-02-22 15:16:20|21098.05|21098.05|21099.03|21099.03|21099.03|21099.03|21097.85|21097.85|0
1645542990000|2022-02-22 15:16:30|21099.17|21099.17|21099.29|21099.29|21099.38|21099.38|21098.97|21098.97|0
1645543000000|2022-02-22 15:16:40|21099.39|21099.39|21099.95|21099.95|21100.01|21100.01|21099.32|21099.32|0
1645543010000|2022-02-22 15:16:50|21100.02|21100.02|21101.01|21101.01|21101.13|21101.13|21100.02|21100.02|0
1645543020000|2022-02-22 15:17:00|21101.13|21101.13|21101.25|21101.25|21101.79|21101.79|21101.13|21101.13|0
1645543030000|2022-02-22 15:17:10|21101.18|21101.18|21101.18|21101.18|21101.35|21101.35|21100.78|21100.78|0
1645543040000|2022-02-22 15:17:20|21101.12|21101.12|21100.5|21100.5|21101.4|21101.4|21100.35|21100.35|0
1645543050000|2022-02-22 15:17:30|21100.59|21100.59|21100.72|21100.72|21100.72|21100.72|21100.27|21100.27|0
1645543060000|2022-02-22 15:17:40|21100.65|21100.65|21101.04|21101.04|21101.04|21101.04|21100.51|21100.51|0
1645543070000|2022-02-22 15:17:50|21101.3|21101.3|21100.46|21100.46|21101.3|21101.3|21100.46|21100.46|0
1645543080000|2022-02-22 15:18:00|21100.4|21100.4|21100.02|21100.02|21100.4|21100.4|21099.99|21099.99|0
1645543090000|2022-02-22 15:18:10|21100.16|21100.16|21100.32|21100.32|21100.53|21100.53|21100.01|21100.01|0
1645543100000|2022-02-22 15:18:20|21100.22|21100.22|21101.54|21101.54|21101.56|21101.56|21100.22|21100.22|0
1645543110000|2022-02-22 15:18:30|21101.59|21101.59|21100.89|21100.89|21101.59|21101.59|21100.83|21100.83|0
1645543120000|2022-02-22 15:18:40|21100.38|21100.38|21100.45|21100.45|21100.48|21100.48|21100.28|21100.28|0
1645543130000|2022-02-22 15:18:50|21100.38|21100.38|21100.45|21100.45|21100.58|21100.58|21100.27|21100.27|0
1645543140000|2022-02-22 15:19:00|21100.59|21100.59|21099.96|21099.96|21100.59|21100.59|21099.85|21099.85|0
1645543150000|2022-02-22 15:19:10|21100.05|21100.05|21099.57|21099.57|21100.05|21100.05|21099.57|21099.57|0
1645543160000|2022-02-22 15:19:20|21100.28|21100.28|21100.24|21100.24|21100.47|21100.47|21100.03|21100.03|0
1645543170000|2022-02-22 15:19:30|21100.28|21100.28|21101.06|21101.06|21101.06|21101.06|21100.05|21100.05|0
1645543180000|2022-02-22 15:19:40|21100.96|21100.96|21100.94|21100.94|21101.04|21101.04|21100.74|21100.74|0
1645543190000|2022-02-22 15:19:50|21100.91|21100.91|21101.36|21101.36|21101.57|21101.57|21100.88|21100.88|0
1645543200000|2022-02-22 15:20:00|21101.55|21101.55|21099.98|21099.98|21101.55|21101.55|21099.86|21099.86|0
1645543210000|2022-02-22 15:20:10|21100.03|21100.03|21100.38|21100.38|21100.43|21100.43|21100.03|21100.03|0
1645543220000|2022-02-22 15:20:20|21100.51|21100.51|21100.31|21100.31|21100.72|21100.72|21100.31|21100.31|0
1645543230000|2022-02-22 15:20:30|21100.53|21100.53|21100.31|21100.31|21100.53|21100.53|21100.3|21100.3|0
1645543240000|2022-02-22 15:20:40|21100.27|21100.27|21099.1|21099.1|21100.33|21100.33|21099.08|21099.08|0
1645543250000|2022-02-22 15:20:50|21099.02|21099.02|21098.96|21098.96|21099.02|21099.02|21098.84|21098.84|0
1645543260000|2022-02-22 15:21:00|21099.2|21099.2|21099.83|21099.83|21100.09|21100.09|21099.2|21099.2|0
1645543270000|2022-02-22 15:21:10|21100.14|21100.14|21100.42|21100.42|21100.42|21100.42|21099.94|21099.94|0
1645543280000|2022-02-22 15:21:20|21100.46|21100.46|21100.95|21100.95|21100.95|21100.95|21100.26|21100.26|0
1645543290000|2022-02-22 15:21:30|21100.99|21100.99|21101.52|21101.52|21101.6|21101.6|21100.99|21100.99|0
1645543300000|2022-02-22 15:21:40|21101.7|21101.7|21102.59|21102.59|21102.59|21102.59|21101.7|21101.7|0
1645543310000|2022-02-22 15:21:50|21102.65|21102.65|21104.27|21104.27|21104.27|21104.27|21102.65|21102.65|0
1645543320000|2022-02-22 15:22:00|21104.34|21104.34|21104.75|21104.75|21104.9|21104.9|21104.34|21104.34|0
1645543330000|2022-02-22 15:22:10|21104.99|21104.99|21108.86|21108.86|21108.86|21108.86|21104.99|21104.99|0
1645543340000|2022-02-22 15:22:20|21109.08|21109.08|21113.3|21113.3|21113.3|21113.3|21109.08|21109.08|0
1645543350000|2022-02-22 15:22:30|21113.6|21113.6|21115.33|21115.33|21115.33|21115.33|21113.6|21113.6|0
1645543360000|2022-02-22 15:22:40|21115.4|21115.4|21116.01|21116.01|21116.01|21116.01|21115.4|21115.4|0
1645543370000|2022-02-22 15:22:50|21116.17|21116.17|21116.6|21116.6|21116.6|21116.6|21116.17|21116.17|0
1645543380000|2022-02-22 15:23:00|21116.63|21116.63|21116.84|21116.84|21116.9|21116.9|21116.63|21116.63|0
1645543390000|2022-02-22 15:23:10|21116.81|21116.81|21116.61|21116.61|21117.01|21117.01|21116.25|21116.25|0
1645543400000|2022-02-22 15:23:20|21116.78|21116.78|21116.4|21116.4|21116.91|21116.91|21116.32|21116.32|0
1645543410000|2022-02-22 15:23:30|21116.66|21116.66|21114.59|21114.59|21116.88|21116.88|21114.59|21114.59|0
1645543420000|2022-02-22 15:23:40|21114.63|21114.63|21113.7|21113.7|21114.63|21114.63|21113.7|21113.7|0
1645543430000|2022-02-22 15:23:50|21113.82|21113.82|21113.24|21113.24|21113.88|21113.88|21113.24|21113.24|0
1645543440000|2022-02-22 15:24:00|21113.39|21113.39|21111.93|21111.93|21113.4|21113.4|21111.93|21111.93|0
1645543450000|2022-02-22 15:24:10|21112.02|21112.02|21111.43|21111.43|21112.02|21112.02|21111.33|21111.33|0
1645543460000|2022-02-22 15:24:20|21111.49|21111.49|21111.31|21111.31|21111.74|21111.74|21111.21|21111.21|0
1645543470000|2022-02-22 15:24:30|21111.22|21111.22|21110.72|21110.72|21111.22|21111.22|21110.72|21110.72|0
1645543480000|2022-02-22 15:24:40|21110.6|21110.6|21110.52|21110.52|21110.63|21110.63|21110.11|21110.11|0
1645543490000|2022-02-22 15:24:50|21110.57|21110.57|21110.53|21110.53|21110.75|21110.75|21110.45|21110.45|0
1645543500000|2022-02-22 15:25:00|21110.56|21110.56|21110.36|21110.36|21110.56|21110.56|21109.84|21109.84|0
1645543510000|2022-02-22 15:25:10|21110.57|21110.57|21110.96|21110.96|21110.99|21110.99|21110.57|21110.57|0
1645543520000|2022-02-22 15:25:20|21111.06|21111.06|21112.01|21112.01|21112.01|21112.01|21110.93|21110.93|0
1645543530000|2022-02-22 15:25:30|21111.91|21111.91|21111.86|21111.86|21112.01|21112.01|21111.86|21111.86|0
1645543540000|2022-02-22 15:25:40|21111.78|21111.78|21112.45|21112.45|21112.45|21112.45|21111.78|21111.78|0
1645543550000|2022-02-22 15:25:50|21112.5|21112.5|21113.1|21113.1|21113.1|21113.1|21112.23|21112.23|0
1645543560000|2022-02-22 15:26:00|21112.84|21112.84|21114.74|21114.74|21114.9|21114.9|21112.6|21112.6|0
1645543570000|2022-02-22 15:26:10|21114.69|21114.69|21115.51|21115.51|21115.51|21115.51|21114.55|21114.55|0
1645543580000|2022-02-22 15:26:20|21115.47|21115.47|21115.61|21115.61|21115.83|21115.83|21115.47|21115.47|0
1645543590000|2022-02-22 15:26:30|21115.55|21115.55|21114.61|21114.61|21115.69|21115.69|21114.61|21114.61|0
1645543600000|2022-02-22 15:26:40|21114.55|21114.55|21112.94|21112.94|21114.63|21114.63|21112.94|21112.94|0
1645543610000|2022-02-22 15:26:50|21112.87|21112.87|21111.6|21111.6|21112.95|21112.95|21111.4|21111.4|0
1645543620000|2022-02-22 15:27:00|21111.49|21111.49|21110.8|21110.8|21111.68|21111.68|21110.8|21110.8|0
1645543630000|2022-02-22 15:27:10|21110.64|21110.64|21110.46|21110.46|21110.64|21110.64|21110.38|21110.38|0
1645543640000|2022-02-22 15:27:20|21110.48|21110.48|21109.72|21109.72|21110.48|21110.48|21109.65|21109.65|0
1645543650000|2022-02-22 15:27:30|21110.05|21110.05|21111.56|21111.56|21111.59|21111.59|21109.93|21109.93|0
1645543660000|2022-02-22 15:27:40|21111.49|21111.49|21111.54|21111.54|21111.63|21111.63|21111.43|21111.43|0
1645543670000|2022-02-22 15:27:50|21111.42|21111.42|21112.39|21112.39|21112.39|21112.39|21111.37|21111.37|0
1645543680000|2022-02-22 15:28:00|21112.46|21112.46|21112.36|21112.36|21112.58|21112.58|21112.34|21112.34|0
1645543690000|2022-02-22 15:28:10|21112.27|21112.27|21111.99|21111.99|21112.72|21112.72|21111.99|21111.99|0
1645543700000|2022-02-22 15:28:20|21112.06|21112.06|21113.65|21113.65|21113.65|21113.65|21111.99|21111.99|0
1645543710000|2022-02-22 15:28:30|21113.71|21113.71|21113.53|21113.53|21113.77|21113.77|21113.22|21113.22|0
1645543720000|2022-02-22 15:28:40|21113.42|21113.42|21112.52|21112.52|21113.48|21113.48|21112.52|21112.52|0
1645543730000|2022-02-22 15:28:50|21112.26|21112.26|21110.9|21110.9|21112.26|21112.26|21110.9|21110.9|0
1645543740000|2022-02-22 15:29:00|21111.16|21111.16|21111.06|21111.06|21111.75|21111.75|21111.06|21111.06|0
1645543750000|2022-02-22 15:29:10|21110.97|21110.97|21111.13|21111.13|21111.13|21111.13|21110.97|21110.97|0
1645543760000|2022-02-22 15:29:20|21111.21|21111.21|21111.45|21111.45|21111.45|21111.45|21110.83|21110.83|0
1645543770000|2022-02-22 15:29:30|21111.56|21111.56|21116.22|21116.22|21116.45|21116.45|21111.56|21111.56|0
1645543780000|2022-02-22 15:29:40|21116.28|21116.28|21118.48|21118.48|21118.66|21118.66|21116.28|21116.28|0
1645543790000|2022-02-22 15:29:50|21118.32|21118.32|21119.05|21119.05|21119.25|21119.25|21118.32|21118.32|0
1645543800000|2022-02-22 15:30:00|21119.31|21119.31|21119.04|21119.04|21119.47|21119.47|21119.04|21119.04|0
1645543810000|2022-02-22 15:30:10|21119.12|21119.12|21118.91|21118.91|21119.24|21119.24|21118.79|21118.79|0
1645543820000|2022-02-22 15:30:20|21119.02|21119.02|21118.94|21118.94|21119.13|21119.13|21118.94|21118.94|0
1645543830000|2022-02-22 15:30:30|21118.9|21118.9|21117.14|21117.14|21118.91|21118.91|21117.03|21117.03|0
1645543840000|2022-02-22 15:30:40|21117.12|21117.12|21115.64|21115.64|21117.31|21117.31|21115.56|21115.56|0
1645543850000|2022-02-22 15:30:50|21115.49|21115.49|21111.48|21111.48|21115.71|21115.71|21111.27|21111.27|0
1645543860000|2022-02-22 15:31:00|21111.75|21111.75|21112.16|21112.16|21112.71|21112.71|21111.09|21111.09|0
1645543870000|2022-02-22 15:31:10|21112.2|21112.2|21111.36|21111.36|21112.21|21112.21|21111.26|21111.26|0
1645543880000|2022-02-22 15:31:20|21111.34|21111.34|21112.18|21112.18|21112.18|21112.18|21111.29|21111.29|0
1645543890000|2022-02-22 15:31:30|21112.26|21112.26|21112.02|21112.02|21112.28|21112.28|21111.95|21111.95|0
1645543900000|2022-02-22 15:31:40|21111.92|21111.92|21111.51|21111.51|21111.92|21111.92|21111.05|21111.05|0
1645543910000|2022-02-22 15:31:50|21111.46|21111.46|21111.46|21111.46|21111.46|21111.46|21110.81|21110.81|0
1645543920000|2022-02-22 15:32:00|21111.44|21111.44|21111.3|21111.3|21111.7|21111.7|21111.21|21111.21|0
1645543930000|2022-02-22 15:32:10|21111.57|21111.57|21111.79|21111.79|21111.88|21111.88|21111.38|21111.38|0
1645543940000|2022-02-22 15:32:20|21111.66|21111.66|21112.78|21112.78|21112.78|21112.78|21111.66|21111.66|0
1645543950000|2022-02-22 15:32:30|21113.02|21113.02|21112.86|21112.86|21113.14|21113.14|21112.76|21112.76|0
1645543960000|2022-02-22 15:32:40|21112.75|21112.75|21112.15|21112.15|21112.75|21112.75|21112.15|21112.15|0
1645543970000|2022-02-22 15:32:50|21111.9|21111.9|21107.81|21107.81|21112.12|21112.12|21107.81|21107.81|0
1645543980000|2022-02-22 15:33:00|21107.6|21107.6|21104.29|21104.29|21107.6|21107.6|21104.27|21104.27|0
1645543990000|2022-02-22 15:33:10|21104.41|21104.41|21104.59|21104.59|21104.68|21104.68|21104.34|21104.34|0
1645544000000|2022-02-22 15:33:20|21104.64|21104.64|21103.05|21103.05|21104.64|21104.64|21103.05|21103.05|0
1645544010000|2022-02-22 15:33:30|21102.89|21102.89|21101.85|21101.85|21102.89|21102.89|21101.85|21101.85|0
1645544020000|2022-02-22 15:33:40|21101.79|21101.79|21102.68|21102.68|21103|21103|21101.79|21101.79|0
1645544030000|2022-02-22 15:33:50|21102.67|21102.67|21102.78|21102.78|21102.85|21102.85|21102.59|21102.59|0
1645544040000|2022-02-22 15:34:00|21102.34|21102.34|21102.44|21102.44|21102.51|21102.51|21102.22|21102.22|0
1645544050000|2022-02-22 15:34:10|21102.47|21102.47|21102.38|21102.38|21103.02|21103.02|21102.38|21102.38|0
1645544060000|2022-02-22 15:34:20|21102.41|21102.41|21102.78|21102.78|21103.09|21103.09|21102.41|21102.41|0
1645544070000|2022-02-22 15:34:30|21102.79|21102.79|21102.7|21102.7|21103.18|21103.18|21102.7|21102.7|0
1645544080000|2022-02-22 15:34:40|21102.64|21102.64|21102.16|21102.16|21102.71|21102.71|21102.16|21102.16|0
1645544090000|2022-02-22 15:34:50|21102.14|21102.14|21101.45|21101.45|21102.14|21102.14|21101.39|21101.39|0
1645544100000|2022-02-22 15:35:00|21101.31|21101.31|21101.32|21101.32|21101.52|21101.52|21101.14|21101.14|0
1645544110000|2022-02-22 15:35:10|21101.34|21101.34|21100.94|21100.94|21101.45|21101.45|21100.94|21100.94|0
1645544120000|2022-02-22 15:35:20|21101.02|21101.02|21101.02|21101.02|21101.02|21101.02|21101.02|21101.02|0
1645544130000|2022-02-22 15:35:30|21101.28|21101.28|21100.76|21100.76|21101.49|21101.49|21100.76|21100.76|0
1645544140000|2022-02-22 15:35:40|21100.82|21100.82|21100.93|21100.93|21101.2|21101.2|21100.73|21100.73|0
1645544150000|2022-02-22 15:35:50|21101.13|21101.13|21101.41|21101.41|21101.48|21101.48|21100.88|21100.88|0
1645544160000|2022-02-22 15:36:00|21101.35|21101.35|21101.14|21101.14|21101.56|21101.56|21101.14|21101.14|0
1645544170000|2022-02-22 15:36:10|21101.22|21101.22|21104.13|21104.13|21104.34|21104.34|21101.22|21101.22|0
1645544180000|2022-02-22 15:36:20|21104.18|21104.18|21105.34|21105.34|21105.34|21105.34|21104.15|21104.15|0
1645544190000|2022-02-22 15:36:30|21105.29|21105.29|21105.88|21105.88|21105.88|21105.88|21105.29|21105.29|0
1645544200000|2022-02-22 15:36:40|21105.75|21105.75|21105.78|21105.78|21105.94|21105.94|21105.62|21105.62|0
1645544210000|2022-02-22 15:36:50|21106.21|21106.21|21106.23|21106.23|21106.59|21106.59|21106.06|21106.06|0
1645544220000|2022-02-22 15:37:00|21106.76|21106.76|21105.98|21105.98|21106.96|21106.96|21105.98|21105.98|0
1645544230000|2022-02-22 15:37:10|21106.14|21106.14|21106.78|21106.78|21106.88|21106.88|21106.1|21106.1|0
1645544240000|2022-02-22 15:37:20|21106.74|21106.74|21107.62|21107.62|21107.73|21107.73|21106.74|21106.74|0
1645544250000|2022-02-22 15:37:30|21107.69|21107.69|21107.63|21107.63|21107.7|21107.7|21107.48|21107.48|0
1645544260000|2022-02-22 15:37:40|21107.67|21107.67|21108.73|21108.73|21108.73|21108.73|21107.67|21107.67|0
1645544270000|2022-02-22 15:37:50|21108.87|21108.87|21109.24|21109.24|21109.24|21109.24|21108.87|21108.87|0
1645544280000|2022-02-22 15:38:00|21109.32|21109.32|21109.07|21109.07|21109.48|21109.48|21109.07|21109.07|0
1645544290000|2022-02-22 15:38:10|21108.96|21108.96|21109.59|21109.59|21109.76|21109.76|21108.96|21108.96|0
1645544300000|2022-02-22 15:38:20|21109.51|21109.51|21110.23|21110.23|21110.23|21110.23|21109.51|21109.51|0
1645544310000|2022-02-22 15:38:30|21110.2|21110.2|21111.64|21111.64|21111.89|21111.89|21110.2|21110.2|0
1645544320000|2022-02-22 15:38:40|21111.61|21111.61|21111.64|21111.64|21111.86|21111.86|21111.43|21111.43|0
1645544330000|2022-02-22 15:38:50|21111.72|21111.72|21111.13|21111.13|21111.72|21111.72|21110.93|21110.93|0
1645544340000|2022-02-22 15:39:00|21111.06|21111.06|21111.46|21111.46|21111.7|21111.7|21111.06|21111.06|0
1645544350000|2022-02-22 15:39:10|21111.55|21111.55|21112.02|21112.02|21112.26|21112.26|21111.55|21111.55|0
1645544360000|2022-02-22 15:39:20|21112.08|21112.08|21104.87|21104.87|21112.3|21112.3|21104.87|21104.87|0
1645544370000|2022-02-22 15:39:30|21104.51|21104.51|21101.07|21101.07|21104.51|21104.51|21100.68|21100.68|0
1645544380000|2022-02-22 15:39:40|21101.32|21101.32|21099.32|21099.32|21101.32|21101.32|21099.22|21099.22|0
1645544390000|2022-02-22 15:39:50|21099.37|21099.37|21096.36|21096.36|21099.46|21099.46|21096.36|21096.36|0
1645544400000|2022-02-22 15:40:00|21096.34|21096.34|21095.63|21095.63|21096.39|21096.39|21095.63|21095.63|0
1645544410000|2022-02-22 15:40:10|21095.66|21095.66|21096.34|21096.34|21096.36|21096.36|21095.66|21095.66|0
1645544420000|2022-02-22 15:40:20|21096.08|21096.08|21095.71|21095.71|21096.08|21096.08|21095.41|21095.41|0
1645544430000|2022-02-22 15:40:30|21095.65|21095.65|21096.95|21096.95|21097.04|21097.04|21095.6|21095.6|0
1645544440000|2022-02-22 15:40:40|21097.18|21097.18|21095.57|21095.57|21097.18|21097.18|21095.48|21095.48|0
1645544450000|2022-02-22 15:40:50|21095.98|21095.98|21096.49|21096.49|21096.72|21096.72|21095.93|21095.93|0
1645544460000|2022-02-22 15:41:00|21096.54|21096.54|21096.81|21096.81|21096.81|21096.81|21096.3|21096.3|0
1645544470000|2022-02-22 15:41:10|21096.89|21096.89|21093.36|21093.36|21096.89|21096.89|21093.32|21093.32|0
1645544480000|2022-02-22 15:41:20|21093.44|21093.44|21093.56|21093.56|21093.57|21093.57|21093.31|21093.31|0
1645544490000|2022-02-22 15:41:30|21093.63|21093.63|21093.52|21093.52|21093.65|21093.65|21093.51|21093.51|0
1645544500000|2022-02-22 15:41:40|21093.46|21093.46|21092.21|21092.21|21093.69|21093.69|21092.21|21092.21|0
1645544510000|2022-02-22 15:41:50|21092.09|21092.09|21091.01|21091.01|21092.14|21092.14|21091.01|21091.01|0
1645544520000|2022-02-22 15:42:00|21091.15|21091.15|21090.42|21090.42|21091.15|21091.15|21090.42|21090.42|0
1645544530000|2022-02-22 15:42:10|21090.5|21090.5|21089.88|21089.88|21090.63|21090.63|21089.83|21089.83|0
1645544540000|2022-02-22 15:42:20|21090.08|21090.08|21089.8|21089.8|21090.08|21090.08|21089.51|21089.51|0
1645544550000|2022-02-22 15:42:30|21089.85|21089.85|21090.04|21090.04|21090.04|21090.04|21089.61|21089.61|0
1645544560000|2022-02-22 15:42:40|21089.51|21089.51|21088.95|21088.95|21089.61|21089.61|21088.95|21088.95|0
1645544570000|2022-02-22 15:42:50|21089.26|21089.26|21087.01|21087.01|21089.26|21089.26|21087.01|21087.01|0
1645544580000|2022-02-22 15:43:00|21086.83|21086.83|21087.11|21087.11|21087.3|21087.3|21086.66|21086.66|0
1645544590000|2022-02-22 15:43:10|21087.14|21087.14|21086.56|21086.56|21087.28|21087.28|21086.56|21086.56|0
1645544600000|2022-02-22 15:43:20|21086.47|21086.47|21086.76|21086.76|21087.02|21087.02|21086.43|21086.43|0
1645544610000|2022-02-22 15:43:30|21086.72|21086.72|21085.84|21085.84|21086.72|21086.72|21085.84|21085.84|0
1645544620000|2022-02-22 15:43:40|21085.96|21085.96|21085.95|21085.95|21085.96|21085.96|21085.52|21085.52|0
1645544630000|2022-02-22 15:43:50|21086.06|21086.06|21085.45|21085.45|21086.06|21086.06|21085.39|21085.39|0
1645544640000|2022-02-22 15:44:00|21085.24|21085.24|21086.14|21086.14|21086.14|21086.14|21084.4|21084.4|0
1645544650000|2022-02-22 15:44:10|21086.17|21086.17|21091.27|21091.27|21091.27|21091.27|21086.17|21086.17|0
1645544660000|2022-02-22 15:44:20|21091.5|21091.5|21095.16|21095.16|21095.16|21095.16|21091.5|21091.5|0
1645544670000|2022-02-22 15:44:30|21095.23|21095.23|21096.09|21096.09|21096.09|21096.09|21095.23|21095.23|0
1645544680000|2022-02-22 15:44:40|21096.15|21096.15|21096.38|21096.38|21096.49|21096.49|21096.15|21096.15|0
1645544690000|2022-02-22 15:44:50|21096.44|21096.44|21097.26|21097.26|21097.26|21097.26|21096.4|21096.4|0
1645544700000|2022-02-22 15:45:00|21097.42|21097.42|21097.34|21097.34|21097.42|21097.42|21097.07|21097.07|0
1645544710000|2022-02-22 15:45:10|21097.1|21097.1|21097.35|21097.35|21097.35|21097.35|21096.98|21096.98|0
1645544720000|2022-02-22 15:45:20|21097.48|21097.48|21096.36|21096.36|21097.55|21097.55|21096.36|21096.36|0
1645544730000|2022-02-22 15:45:30|21096.31|21096.31|21099.54|21099.54|21099.61|21099.61|21096.31|21096.31|0
1645544740000|2022-02-22 15:45:40|21099.57|21099.57|21099.27|21099.27|21099.76|21099.76|21098.88|21098.88|0
1645544750000|2022-02-22 15:45:50|21099.28|21099.28|21099.37|21099.37|21099.53|21099.53|21099.28|21099.28|0
1645544760000|2022-02-22 15:46:00|21099.3|21099.3|21098.82|21098.82|21099.3|21099.3|21098.69|21098.69|0
1645544770000|2022-02-22 15:46:10|21098.73|21098.73|21096.88|21096.88|21098.73|21098.73|21096.88|21096.88|0
1645544780000|2022-02-22 15:46:20|21096.8|21096.8|21095.91|21095.91|21096.87|21096.87|21095.8|21095.8|0
1645544790000|2022-02-22 15:46:30|21095.93|21095.93|21095.45|21095.45|21095.93|21095.93|21095.32|21095.32|0
1645544800000|2022-02-22 15:46:40|21095.5|21095.5|21092.17|21092.17|21095.72|21095.72|21092.08|21092.08|0
1645544810000|2022-02-22 15:46:50|21092.13|21092.13|21089.4|21089.4|21092.13|21092.13|21089.4|21089.4|0
1645544820000|2022-02-22 15:47:00|21089.46|21089.46|21087.71|21087.71|21089.46|21089.46|21087.71|21087.71|0
1645544830000|2022-02-22 15:47:10|21087.75|21087.75|21087.47|21087.47|21087.77|21087.77|21087.46|21087.46|0
1645544840000|2022-02-22 15:47:20|21087.58|21087.58|21088.15|21088.15|21088.15|21088.15|21087.58|21087.58|0
1645544850000|2022-02-22 15:47:30|21088.12|21088.12|21087.53|21087.53|21088.18|21088.18|21087.03|21087.03|0
1645544860000|2022-02-22 15:47:40|21087.5|21087.5|21087.35|21087.35|21087.65|21087.65|21087.19|21087.19|0
1645544870000|2022-02-22 15:47:50|21087.26|21087.26|21087.04|21087.04|21087.39|21087.39|21087.04|21087.04|0
1645544880000|2022-02-22 15:48:00|21086.91|21086.91|21086.76|21086.76|21087.06|21087.06|21086.61|21086.61|0
1645544890000|2022-02-22 15:48:10|21086.78|21086.78|21086.73|21086.73|21086.85|21086.85|21086.59|21086.59|0
1645544900000|2022-02-22 15:48:20|21086.66|21086.66|21086.2|21086.2|21086.74|21086.74|21086.2|21086.2|0
1645544910000|2022-02-22 15:48:30|21086.29|21086.29|21086.13|21086.13|21086.29|21086.29|21085.94|21085.94|0
1645544920000|2022-02-22 15:48:40|21086.07|21086.07|21085.12|21085.12|21086.07|21086.07|21085.1|21085.1|0
1645544930000|2022-02-22 15:48:50|21085.27|21085.27|21084.31|21084.31|21085.27|21085.27|21083.91|21083.91|0
1645544940000|2022-02-22 15:49:00|21084.22|21084.22|21084.37|21084.37|21084.5|21084.5|21084.17|21084.17|0
1645544950000|2022-02-22 15:49:10|21084.28|21084.28|21083.47|21083.47|21084.28|21084.28|21083.36|21083.36|0
1645544960000|2022-02-22 15:49:20|21083.61|21083.61|21083.03|21083.03|21083.62|21083.62|21083.03|21083.03|0
1645544970000|2022-02-22 15:49:30|21083.15|21083.15|21082.69|21082.69|21083.15|21083.15|21082.44|21082.44|0
1645544980000|2022-02-22 15:49:40|21082.72|21082.72|21082.66|21082.66|21082.86|21082.86|21082.66|21082.66|0
1645544990000|2022-02-22 15:49:50|21082.73|21082.73|21082.5|21082.5|21083.11|21083.11|21082.4|21082.4|0
1645545000000|2022-02-22 15:50:00|21082.46|21082.46|21081.58|21081.58|21082.46|21082.46|21081.53|21081.53|0
1645545010000|2022-02-22 15:50:10|21081.48|21081.48|21080.58|21080.58|21081.48|21081.48|21080.58|21080.58|0
1645545020000|2022-02-22 15:50:20|21080.29|21080.29|21078.01|21078.01|21080.29|21080.29|21078.01|21078.01|0
1645545030000|2022-02-22 15:50:30|21077.84|21077.84|21071.4|21071.4|21077.84|21077.84|21071.4|21071.4|0
1645545040000|2022-02-22 15:50:40|21071.34|21071.34|21069.99|21069.99|21071.34|21071.34|21069.8|21069.8|0
1645545050000|2022-02-22 15:50:50|21069.93|21069.93|21068.83|21068.83|21069.93|21069.93|21068.8|21068.8|0
1645545060000|2022-02-22 15:51:00|21068.69|21068.69|21067.65|21067.65|21068.75|21068.75|21067.65|21067.65|0
1645545070000|2022-02-22 15:51:10|21067.6|21067.6|21064.93|21064.93|21067.6|21067.6|21064.92|21064.92|0
1645545080000|2022-02-22 15:51:20|21064.88|21064.88|21063.77|21063.77|21064.88|21064.88|21063.69|21063.69|0
1645545090000|2022-02-22 15:51:30|21063.71|21063.71|21060.18|21060.18|21063.71|21063.71|21060.15|21060.15|0
1645545100000|2022-02-22 15:51:40|21060.21|21060.21|21058.92|21058.92|21060.29|21060.29|21058.91|21058.91|0
1645545110000|2022-02-22 15:51:50|21058.87|21058.87|21058.98|21058.98|21059.09|21059.09|21058.4|21058.4|0
1645545120000|2022-02-22 15:52:00|21058.9|21058.9|21058.91|21058.91|21059.33|21059.33|21058.7|21058.7|0
1645545130000|2022-02-22 15:52:10|21058.98|21058.98|21058.68|21058.68|21058.98|21058.98|21058.43|21058.43|0
1645545140000|2022-02-22 15:52:20|21058.71|21058.71|21059.6|21059.6|21059.66|21059.66|21058.71|21058.71|0
1645545150000|2022-02-22 15:52:30|21059.69|21059.69|21060.28|21060.28|21060.28|21060.28|21059.46|21059.46|0
1645545160000|2022-02-22 15:52:40|21060.14|21060.14|21059.86|21059.86|21060.33|21060.33|21059.85|21059.85|0
1645545170000|2022-02-22 15:52:50|21059.9|21059.9|21060.34|21060.34|21060.49|21060.49|21059.81|21059.81|0
1645545180000|2022-02-22 15:53:00|21060.41|21060.41|21059.39|21059.39|21060.41|21060.41|21059.39|21059.39|0
1645545190000|2022-02-22 15:53:10|21059.33|21059.33|21059.56|21059.56|21059.63|21059.63|21059.33|21059.33|0
1645545200000|2022-02-22 15:53:20|21059.63|21059.63|21059.54|21059.54|21059.68|21059.68|21059.41|21059.41|0
1645545210000|2022-02-22 15:53:30|21059.5|21059.5|21058.27|21058.27|21059.5|21059.5|21058.27|21058.27|0
1645545220000|2022-02-22 15:53:40|21058.21|21058.21|21057.83|21057.83|21058.28|21058.28|21057.83|21057.83|0
1645545230000|2022-02-22 15:53:50|21057.65|21057.65|21057.2|21057.2|21057.72|21057.72|21057.2|21057.2|0
1645545240000|2022-02-22 15:54:00|21057.13|21057.13|21055.22|21055.22|21057.13|21057.13|21055.22|21055.22|0
1645545250000|2022-02-22 15:54:10|21055.28|21055.28|21054.54|21054.54|21055.48|21055.48|21054.42|21054.42|0
1645545260000|2022-02-22 15:54:20|21054.51|21054.51|21054.22|21054.22|21054.51|21054.51|21054.08|21054.08|0
1645545270000|2022-02-22 15:54:30|21054.17|21054.17|21053.03|21053.03|21054.17|21054.17|21052.94|21052.94|0
1645545280000|2022-02-22 15:54:40|21052.86|21052.86|21053.71|21053.71|21053.71|21053.71|21052.86|21052.86|0
1645545290000|2022-02-22 15:54:50|21053.65|21053.65|21053.24|21053.24|21053.87|21053.87|21053.2|21053.2|0
1645545300000|2022-02-22 15:55:00|21053.41|21053.41|21047.82|21047.82|21053.54|21053.54|21047.82|21047.82|0
1645545310000|2022-02-22 15:55:10|21047.78|21047.78|21046.22|21046.22|21047.83|21047.83|21046.22|21046.22|0
1645545320000|2022-02-22 15:55:20|21046.24|21046.24|21045.49|21045.49|21046.24|21046.24|21045.09|21045.09|0
1645545330000|2022-02-22 15:55:30|21045.43|21045.43|21044.69|21044.69|21045.5|21045.5|21044.69|21044.69|0
1645545340000|2022-02-22 15:55:40|21044.56|21044.56|21043.1|21043.1|21044.56|21044.56|21043.1|21043.1|0
1645545350000|2022-02-22 15:55:50|21042.94|21042.94|21042.3|21042.3|21042.94|21042.94|21042.3|21042.3|0
1645545360000|2022-02-22 15:56:00|21042.35|21042.35|21042.15|21042.15|21042.46|21042.46|21042.15|21042.15|0
1645545370000|2022-02-22 15:56:10|21041.93|21041.93|21040.76|21040.76|21041.93|21041.93|21040.7|21040.7|0
1645545380000|2022-02-22 15:56:20|21040.8|21040.8|21040.28|21040.28|21040.8|21040.8|21040.28|21040.28|0
1645545390000|2022-02-22 15:56:30|21040.24|21040.24|21039.98|21039.98|21040.24|21040.24|21039.74|21039.74|0
1645545400000|2022-02-22 15:56:40|21039.99|21039.99|21039.98|21039.98|21040.16|21040.16|21039.82|21039.82|0
1645545410000|2022-02-22 15:56:50|21039.89|21039.89|21038.86|21038.86|21039.89|21039.89|21038.86|21038.86|0
1645545420000|2022-02-22 15:57:00|21038.77|21038.77|21039.4|21039.4|21039.55|21039.55|21038.69|21038.69|0
1645545430000|2022-02-22 15:57:10|21039.47|21039.47|21039.72|21039.72|21039.73|21039.73|21039.36|21039.36|0
1645545440000|2022-02-22 15:57:20|21039.75|21039.75|21039.76|21039.76|21039.98|21039.98|21039.6|21039.6|0
1645545450000|2022-02-22 15:57:30|21039.78|21039.78|21039.8|21039.8|21039.82|21039.82|21039.56|21039.56|0
1645545460000|2022-02-22 15:57:40|21039.7|21039.7|21039.16|21039.16|21039.93|21039.93|21039.16|21039.16|0
1645545470000|2022-02-22 15:57:50|21039.27|21039.27|21039.13|21039.13|21039.27|21039.27|21038.95|21038.95|0
1645545480000|2022-02-22 15:58:00|21039.26|21039.26|21040.6|21040.6|21040.6|21040.6|21039.26|21039.26|0
1645545490000|2022-02-22 15:58:10|21040.53|21040.53|21040.75|21040.75|21041.06|21041.06|21040.52|21040.52|0
1645545500000|2022-02-22 15:58:20|21040.7|21040.7|21039.84|21039.84|21040.7|21040.7|21039.84|21039.84|0
1645545510000|2022-02-22 15:58:30|21039.87|21039.87|21039.23|21039.23|21039.87|21039.87|21039.09|21039.09|0
1645545520000|2022-02-22 15:58:40|21039.12|21039.12|21037.66|21037.66|21039.17|21039.17|21037.66|21037.66|0
1645545530000|2022-02-22 15:58:50|21037.79|21037.79|21037.63|21037.63|21037.81|21037.81|21037.45|21037.45|0
1645545540000|2022-02-22 15:59:00|21037.5|21037.5|21035.22|21035.22|21037.5|21037.5|21035.22|21035.22|0
1645545550000|2022-02-22 15:59:10|21034.92|21034.92|21032.76|21032.76|21035.16|21035.16|21032.76|21032.76|0
1645545560000|2022-02-22 15:59:20|21032.53|21032.53|21029|21029|21032.53|21032.53|21029|21029|0
1645545570000|2022-02-22 15:59:30|21029.02|21029.02|21027.43|21027.43|21029.06|21029.06|21027.43|21027.43|0
1645545580000|2022-02-22 15:59:40|21027.73|21027.73|21027.96|21027.96|21028.26|21028.26|21027.72|21027.72|0
1645545590000|2022-02-22 15:59:50|21027.89|21027.89|21027.67|21027.67|21027.89|21027.89|21027.53|21027.53|0
1645545600000|2022-02-22 16:00:00|21027.58|21027.58|21027.08|21027.08|21027.58|21027.58|21026.63|21026.63|0
1645545610000|2022-02-22 16:00:10|21027.07|21027.07|21027.33|21027.33|21027.89|21027.89|21027.06|21027.06|0
1645545620000|2022-02-22 16:00:20|21027.24|21027.24|21026.4|21026.4|21027.24|21027.24|21026.4|21026.4|0
1645545630000|2022-02-22 16:00:30|21026.35|21026.35|21026.08|21026.08|21026.47|21026.47|21026.07|21026.07|0
1645545640000|2022-02-22 16:00:40|21026.06|21026.06|21026.22|21026.22|21026.36|21026.36|21026.06|21026.06|0
1645545650000|2022-02-22 16:00:50|21025.94|21025.94|21026.03|21026.03|21026.26|21026.26|21025.69|21025.69|0
1645545660000|2022-02-22 16:01:00|21026.06|21026.06|21025.34|21025.34|21026.06|21026.06|21025.24|21025.24|0
1645545670000|2022-02-22 16:01:10|21025.38|21025.38|21024.66|21024.66|21025.45|21025.45|21024.66|21024.66|0
1645545680000|2022-02-22 16:01:20|21024.51|21024.51|21024.69|21024.69|21024.86|21024.86|21024.24|21024.24|0
1645545690000|2022-02-22 16:01:30|21024.65|21024.65|21024.26|21024.26|21024.65|21024.65|21024.24|21024.24|0
1645545700000|2022-02-22 16:01:40|21024.38|21024.38|21024.89|21024.89|21024.89|21024.89|21024.34|21024.34|0
1645545710000|2022-02-22 16:01:50|21024.93|21024.93|21024.67|21024.67|21024.93|21024.93|21024.17|21024.17|0
1645545720000|2022-02-22 16:02:00|21024.78|21024.78|21025.68|21025.68|21025.71|21025.71|21024.78|21024.78|0
1645545730000|2022-02-22 16:02:10|21025.77|21025.77|21026.04|21026.04|21026.09|21026.09|21025.46|21025.46|0
1645545740000|2022-02-22 16:02:20|21026.09|21026.09|21027.04|21027.04|21027.15|21027.15|21026.09|21026.09|0
1645545750000|2022-02-22 16:02:30|21027.07|21027.07|21026.47|21026.47|21027.12|21027.12|21026.36|21026.36|0
1645545760000|2022-02-22 16:02:40|21026.64|21026.64|21026.49|21026.49|21027.26|21027.26|21026.49|21026.49|0
1645545770000|2022-02-22 16:02:50|21026.44|21026.44|21027.13|21027.13|21027.13|21027.13|21026.08|21026.08|0
1645545780000|2022-02-22 16:03:00|21027.32|21027.32|21026.07|21026.07|21027.42|21027.42|21026.07|21026.07|0
1645545790000|2022-02-22 16:03:10|21026.01|21026.01|21025.56|21025.56|21026.01|21026.01|21025.48|21025.48|0
1645545800000|2022-02-22 16:03:20|21025.51|21025.51|21025.44|21025.44|21025.55|21025.55|21025.36|21025.36|0
1645545810000|2022-02-22 16:03:30|21025.37|21025.37|21024.22|21024.22|21025.44|21025.44|21023.97|21023.97|0
1645545820000|2022-02-22 16:03:40|21024.29|21024.29|21022.86|21022.86|21024.47|21024.47|21022.81|21022.81|0
1645545830000|2022-02-22 16:03:50|21022.96|21022.96|21022.02|21022.02|21022.96|21022.96|21022.02|21022.02|0
1645545840000|2022-02-22 16:04:00|21022.08|21022.08|21020|21020|21022.08|21022.08|21020|21020|0
1645545850000|2022-02-22 16:04:10|21019.89|21019.89|21018.87|21018.87|21019.89|21019.89|21018.87|21018.87|0
1645545860000|2022-02-22 16:04:20|21018.92|21018.92|21018.4|21018.4|21018.92|21018.92|21017.87|21017.87|0
1645545870000|2022-02-22 16:04:30|21018.25|21018.25|21018.37|21018.37|21019.06|21019.06|21018.13|21018.13|0
1645545880000|2022-02-22 16:04:40|21018.42|21018.42|21019.13|21019.13|21019.14|21019.14|21018.17|21018.17|0
1645545890000|2022-02-22 16:04:50|21019.08|21019.08|21020.08|21020.08|21020.08|21020.08|21018.81|21018.81|0
1645545900000|2022-02-22 16:05:00|21020.23|21020.23|21020.48|21020.48|21020.54|21020.54|21019.75|21019.75|0
1645545910000|2022-02-22 16:05:10|21020.44|21020.44|21021.38|21021.38|21021.48|21021.48|21020.34|21020.34|0
1645545920000|2022-02-22 16:05:20|21021.28|21021.28|21021.66|21021.66|21022.02|21022.02|21021.28|21021.28|0
1645545930000|2022-02-22 16:05:30|21021.57|21021.57|21020.78|21020.78|21021.57|21021.57|21020.78|21020.78|0
1645545940000|2022-02-22 16:05:40|21020.67|21020.67|21019.93|21019.93|21020.67|21020.67|21019.93|21019.93|0
1645545950000|2022-02-22 16:05:50|21019.86|21019.86|21019.51|21019.51|21019.97|21019.97|21019.51|21019.51|0
1645545960000|2022-02-22 16:06:00|21019.23|21019.23|21016.96|21016.96|21019.23|21019.23|21016.96|21016.96|0
1645545970000|2022-02-22 16:06:10|21016.93|21016.93|21016.63|21016.63|21016.93|21016.93|21016.29|21016.29|0
1645545980000|2022-02-22 16:06:20|21016.71|21016.71|21016.16|21016.16|21016.71|21016.71|21016.16|21016.16|0
1645545990000|2022-02-22 16:06:30|21016.26|21016.26|21016.25|21016.25|21016.36|21016.36|21015.78|21015.78|0
1645546000000|2022-02-22 16:06:40|21016.21|21016.21|21016.66|21016.66|21017.21|21017.21|21016.21|21016.21|0
1645546010000|2022-02-22 16:06:50|21016.68|21016.68|21016.36|21016.36|21016.77|21016.77|21016.36|21016.36|0
1645546020000|2022-02-22 16:07:00|21016.12|21016.12|21014.99|21014.99|21016.12|21016.12|21014.95|21014.95|0
1645546030000|2022-02-22 16:07:10|21015.24|21015.24|21014.48|21014.48|21015.24|21015.24|21014.48|21014.48|0
1645546040000|2022-02-22 16:07:20|21014.53|21014.53|21014.07|21014.07|21014.53|21014.53|21013.99|21013.99|0
1645546050000|2022-02-22 16:07:30|21014.13|21014.13|21013.32|21013.32|21014.13|21014.13|21013.18|21013.18|0
1645546060000|2022-02-22 16:07:40|21013.22|21013.22|21013.2|21013.2|21013.4|21013.4|21013.03|21013.03|0
1645546070000|2022-02-22 16:07:50|21013.15|21013.15|21013.18|21013.18|21013.39|21013.39|21013.02|21013.02|0
1645546080000|2022-02-22 16:08:00|21013.24|21013.24|21013.53|21013.53|21013.86|21013.86|21013.04|21013.04|0
1645546090000|2022-02-22 16:08:10|21013.52|21013.52|21013.29|21013.29|21013.64|21013.64|21013.2|21013.2|0
1645546100000|2022-02-22 16:08:20|21013.36|21013.36|21012.84|21012.84|21013.36|21013.36|21012.54|21012.54|0
1645546110000|2022-02-22 16:08:30|21013.05|21013.05|21012.48|21012.48|21013.05|21013.05|21012.41|21012.41|0
1645546120000|2022-02-22 16:08:40|21012.5|21012.5|21012.22|21012.22|21012.53|21012.53|21011.99|21011.99|0
1645546130000|2022-02-22 16:08:50|21012.36|21012.36|21012.39|21012.39|21012.63|21012.63|21012.27|21012.27|0
1645546140000|2022-02-22 16:09:00|21012.32|21012.32|21012.87|21012.87|21012.94|21012.94|21012.18|21012.18|0
1645546150000|2022-02-22 16:09:10|21012.94|21012.94|21013.05|21013.05|21013.11|21013.11|21012.88|21012.88|0
1645546160000|2022-02-22 16:09:20|21013.16|21013.16|21012.67|21012.67|21013.31|21013.31|21012.63|21012.63|0
1645546170000|2022-02-22 16:09:30|21012.6|21012.6|21012.32|21012.32|21012.75|21012.75|21012.23|21012.23|0
1645546180000|2022-02-22 16:09:40|21012.2|21012.2|21011.13|21011.13|21012.2|21012.2|21011.13|21011.13|0
1645546190000|2022-02-22 16:09:50|21011.05|21011.05|21010.87|21010.87|21011.16|21011.16|21010.87|21010.87|0
1645546200000|2022-02-22 16:10:00|21010.77|21010.77|21010.19|21010.19|21010.77|21010.77|21010.16|21010.16|0
1645546210000|2022-02-22 16:10:10|21010.28|21010.28|21010.31|21010.31|21010.47|21010.47|21009.99|21009.99|0
1645546220000|2022-02-22 16:10:20|21010.34|21010.34|21010.37|21010.37|21010.6|21010.6|21010.22|21010.22|0
1645546230000|2022-02-22 16:10:30|21010.47|21010.47|21010.61|21010.61|21010.8|21010.8|21010.41|21010.41|0
1645546240000|2022-02-22 16:10:40|21010.51|21010.51|21010.5|21010.5|21010.66|21010.66|21010.25|21010.25|0
1645546250000|2022-02-22 16:10:50|21010.43|21010.43|21010.96|21010.96|21010.96|21010.96|21010.43|21010.43|0
1645546260000|2022-02-22 16:11:00|21010.94|21010.94|21010.79|21010.79|21011|21011|21010.68|21010.68|0
1645546270000|2022-02-22 16:11:10|21010.83|21010.83|21013.48|21013.48|21013.58|21013.58|21010.74|21010.74|0
1645546280000|2022-02-22 16:11:20|21013.47|21013.47|21015.45|21015.45|21015.45|21015.45|21013.36|21013.36|0
1645546290000|2022-02-22 16:11:30|21015.56|21015.56|21016.44|21016.44|21016.44|21016.44|21015.45|21015.45|0
1645546300000|2022-02-22 16:11:40|21016.54|21016.54|21017.21|21017.21|21017.21|21017.21|21016.46|21016.46|0
1645546310000|2022-02-22 16:11:50|21017.26|21017.26|21017.26|21017.26|21017.44|21017.44|21017.08|21017.08|0
1645546320000|2022-02-22 16:12:00|21017.13|21017.13|21017.45|21017.45|21017.62|21017.62|21017.09|21017.09|0
1645546330000|2022-02-22 16:12:10|21017.47|21017.47|21017.65|21017.65|21017.72|21017.72|21017.47|21017.47|0
1645546340000|2022-02-22 16:12:20|21017.63|21017.63|21017.53|21017.53|21017.72|21017.72|21017.51|21017.51|0
1645546350000|2022-02-22 16:12:30|21017.39|21017.39|21016.9|21016.9|21017.51|21017.51|21016.77|21016.77|0
1645546360000|2022-02-22 16:12:40|21017|21017|21016.74|21016.74|21017.02|21017.02|21016.59|21016.59|0
1645546370000|2022-02-22 16:12:50|21016.82|21016.82|21016.82|21016.82|21016.88|21016.88|21016.74|21016.74|0
1645546380000|2022-02-22 16:13:00|21016.89|21016.89|21016.93|21016.93|21016.97|21016.97|21016.72|21016.72|0
1645546390000|2022-02-22 16:13:10|21016.98|21016.98|21016.84|21016.84|21017.02|21017.02|21016.63|21016.63|0
1645546400000|2022-02-22 16:13:20|21016.94|21016.94|21015.99|21015.99|21017.17|21017.17|21015.99|21015.99|0
1645546410000|2022-02-22 16:13:30|21015.26|21015.26|21012.93|21012.93|21015.26|21015.26|21012.78|21012.78|0
1645546420000|2022-02-22 16:13:40|21012.85|21012.85|21012.5|21012.5|21012.99|21012.99|21012.48|21012.48|0
1645546430000|2022-02-22 16:13:50|21012.37|21012.37|21012.79|21012.79|21012.91|21012.91|21012.3|21012.3|0
1645546440000|2022-02-22 16:14:00|21012.71|21012.71|21011.66|21011.66|21012.71|21012.71|21011.66|21011.66|0
1645546450000|2022-02-22 16:14:10|21011.81|21011.81|21011.42|21011.42|21011.81|21011.81|21011.26|21011.26|0
1645546460000|2022-02-22 16:14:20|21011.46|21011.46|21011.25|21011.25|21011.71|21011.71|21010.95|21010.95|0
1645546470000|2022-02-22 16:14:30|21011.28|21011.28|21010.47|21010.47|21011.33|21011.33|21010.18|21010.18|0
1645546480000|2022-02-22 16:14:40|21010.23|21010.23|21010.41|21010.41|21010.62|21010.62|21010.04|21010.04|0
1645546490000|2022-02-22 16:14:50|21010.48|21010.48|21010.28|21010.28|21010.79|21010.79|21010.28|21010.28|0
1645546500000|2022-02-22 16:15:00|21010.15|21010.15|21008.81|21008.81|21010.28|21010.28|21008.81|21008.81|0
1645546510000|2022-02-22 16:15:10|21008.67|21008.67|21009.71|21009.71|21009.71|21009.71|21008.41|21008.41|0
1645546520000|2022-02-22 16:15:20|21009.78|21009.78|21009.97|21009.97|21010.21|21010.21|21009.77|21009.77|0
1645546530000|2022-02-22 16:15:30|21010.05|21010.05|21009.41|21009.41|21010.05|21010.05|21009.33|21009.33|0
1645546540000|2022-02-22 16:15:40|21009.44|21009.44|21009.35|21009.35|21009.58|21009.58|21009.13|21009.13|0
1645546550000|2022-02-22 16:15:50|21009.39|21009.39|21009.09|21009.09|21009.44|21009.44|21009.09|21009.09|0
1645546560000|2022-02-22 16:16:00|21009.15|21009.15|21008.63|21008.63|21009.15|21009.15|21008.63|21008.63|0
1645546570000|2022-02-22 16:16:10|21008.47|21008.47|21007.69|21007.69|21008.47|21008.47|21007.62|21007.62|0
1645546580000|2022-02-22 16:16:20|21007.62|21007.62|21006.62|21006.62|21007.62|21007.62|21006.62|21006.62|0
1645546590000|2022-02-22 16:16:30|21006.55|21006.55|21004.75|21004.75|21006.62|21006.62|21004.74|21004.74|0
1645546600000|2022-02-22 16:16:40|21004.28|21004.28|21003.67|21003.67|21004.28|21004.28|21003.54|21003.54|0
1645546610000|2022-02-22 16:16:50|21003.61|21003.61|21003.39|21003.39|21003.71|21003.71|21003.38|21003.38|0
1645546620000|2022-02-22 16:17:00|21003.37|21003.37|21002.53|21002.53|21003.71|21003.71|21002.39|21002.39|0
1645546630000|2022-02-22 16:17:10|21002.43|21002.43|21002.48|21002.48|21002.71|21002.71|21002.28|21002.28|0
1645546640000|2022-02-22 16:17:20|21002.41|21002.41|21001.37|21001.37|21002.41|21002.41|21001.3|21001.3|0
1645546650000|2022-02-22 16:17:30|21001.41|21001.41|21001.12|21001.12|21001.54|21001.54|21000.98|21000.98|0
1645546660000|2022-02-22 16:17:40|21001.16|21001.16|21001.27|21001.27|21001.4|21001.4|21001|21001|0
1645546670000|2022-02-22 16:17:50|21001.25|21001.25|21000.65|21000.65|21001.34|21001.34|21000.44|21000.44|0
1645546680000|2022-02-22 16:18:00|21000.44|21000.44|20999.75|20999.75|21000.44|21000.44|20999.52|20999.52|0
1645546690000|2022-02-22 16:18:10|20999.67|20999.67|20999.65|20999.65|20999.98|20999.98|20999.61|20999.61|0
1645546700000|2022-02-22 16:18:20|20999.72|20999.72|20999.87|20999.87|20999.95|20999.95|20999.51|20999.51|0
1645546710000|2022-02-22 16:18:30|20999.78|20999.78|20999.91|20999.91|21000.08|21000.08|20999.71|20999.71|0
1645546720000|2022-02-22 16:18:40|20999.84|20999.84|20999.99|20999.99|21000.12|21000.12|20999.69|20999.69|0
1645546730000|2022-02-22 16:18:50|21000.1|21000.1|21000.16|21000.16|21000.19|21000.19|20999.89|20999.89|0
1645546740000|2022-02-22 16:19:00|21000.27|21000.27|21000.01|21000.01|21000.44|21000.44|20999.94|20999.94|0
1645546750000|2022-02-22 16:19:10|20999.94|20999.94|20999.8|20999.8|21000.14|21000.14|20999.69|20999.69|0
1645546760000|2022-02-22 16:19:20|20999.91|20999.91|20999.78|20999.78|21000|21000|20999.78|20999.78|0
1645546770000|2022-02-22 16:19:30|20999.73|20999.73|20999.48|20999.48|20999.73|20999.73|20999.23|20999.23|0
1645546780000|2022-02-22 16:19:40|20999.67|20999.67|20999.54|20999.54|21000|21000|20999.41|20999.41|0
1645546790000|2022-02-22 16:19:50|20999.41|20999.41|20999.32|20999.32|20999.5|20999.5|20999.1|20999.1|0
1645546800000|2022-02-22 16:20:00|20999.37|20999.37|20999.03|20999.03|20999.44|20999.44|20998.97|20998.97|0
1645546810000|2022-02-22 16:20:10|20999.21|20999.21|20998.76|20998.76|20999.21|20999.21|20998.48|20998.48|0
1645546820000|2022-02-22 16:20:20|20998.72|20998.72|20998.92|20998.92|20999.08|20999.08|20998.59|20998.59|0
1645546830000|2022-02-22 16:20:30|20998.8|20998.8|20998.82|20998.82|20999.02|20999.02|20998.49|20998.49|0
1645546840000|2022-02-22 16:20:40|20998.9|20998.9|20999.78|20999.78|20999.94|20999.94|20998.9|20998.9|0
1645546850000|2022-02-22 16:20:50|20999.86|20999.86|20999.35|20999.35|20999.96|20999.96|20999.31|20999.31|0
1645546860000|2022-02-22 16:21:00|20999.37|20999.37|21001.26|21001.26|21001.26|21001.26|20999.37|20999.37|0
1645546870000|2022-02-22 16:21:10|21001.24|21001.24|21001.32|21001.32|21001.73|21001.73|21001.17|21001.17|0
1645546880000|2022-02-22 16:21:20|21001.23|21001.23|21001.46|21001.46|21001.51|21001.51|21001.15|21001.15|0
1645546890000|2022-02-22 16:21:30|21001.49|21001.49|21001.28|21001.28|21001.73|21001.73|21001.19|21001.19|0
1645546900000|2022-02-22 16:21:40|21001.32|21001.32|21001.48|21001.48|21001.64|21001.64|21001.23|21001.23|0
1645546910000|2022-02-22 16:21:50|21001.54|21001.54|21001.89|21001.89|21002.21|21002.21|21001.4|21001.4|0
1645546920000|2022-02-22 16:22:00|21001.81|21001.81|21001.04|21001.04|21001.81|21001.81|21000.78|21000.78|0
1645546930000|2022-02-22 16:22:10|21001.02|21001.02|21001.12|21001.12|21001.33|21001.33|21000.52|21000.52|0
1645546940000|2022-02-22 16:22:20|21001.41|21001.41|21001.97|21001.97|21002|21002|21001.37|21001.37|0
1645546950000|2022-02-22 16:22:30|21001.95|21001.95|21001.99|21001.99|21002.06|21002.06|21001.67|21001.67|0
1645546960000|2022-02-22 16:22:40|21001.96|21001.96|21002.35|21002.35|21002.61|21002.61|21001.91|21001.91|0
1645546970000|2022-02-22 16:22:50|21002.14|21002.14|21002.44|21002.44|21002.47|21002.47|21001.99|21001.99|0
1645546980000|2022-02-22 16:23:00|21002.48|21002.48|21001.67|21001.67|21002.48|21002.48|21001.64|21001.64|0
1645546990000|2022-02-22 16:23:10|21001.49|21001.49|21000.19|21000.19|21001.79|21001.79|21000.19|21000.19|0
1645547000000|2022-02-22 16:23:20|21000.02|21000.02|21000.49|21000.49|21000.64|21000.64|21000.02|21000.02|0
1645547010000|2022-02-22 16:23:30|21000.33|21000.33|21000.29|21000.29|21000.55|21000.55|21000.23|21000.23|0
1645547020000|2022-02-22 16:23:40|21000.25|21000.25|21000.6|21000.6|21000.6|21000.6|20999.92|20999.92|0
1645547030000|2022-02-22 16:23:50|21000.67|21000.67|21000.96|21000.96|21001.13|21001.13|21000.67|21000.67|0
1645547040000|2022-02-22 16:24:00|21001.01|21001.01|20999.62|20999.62|21001.01|21001.01|20999.48|20999.48|0
1645547050000|2022-02-22 16:24:10|20999.49|20999.49|20999.45|20999.45|20999.49|20999.49|20998.56|20998.56|0
1645547060000|2022-02-22 16:24:20|20999.48|20999.48|20999.62|20999.62|20999.78|20999.78|20999.41|20999.41|0
1645547070000|2022-02-22 16:24:30|20999.54|20999.54|20999.62|20999.62|20999.72|20999.72|20999.45|20999.45|0
1645547080000|2022-02-22 16:24:40|20999.66|20999.66|20999.93|20999.93|21000.12|21000.12|20999.6|20999.6|0
1645547090000|2022-02-22 16:24:50|20999.78|20999.78|20999.35|20999.35|20999.81|20999.81|20999.31|20999.31|0
1645547100000|2022-02-22 16:25:00|20999.46|20999.46|20999.59|20999.59|20999.71|20999.71|20999.4|20999.4|0
1645547110000|2022-02-22 16:25:10|20999.54|20999.54|20999.39|20999.39|20999.77|20999.77|20999.39|20999.39|0
1645547120000|2022-02-22 16:25:20|20999.43|20999.43|21000.62|21000.62|21000.62|21000.62|20999.41|20999.41|0
1645547130000|2022-02-22 16:25:30|21000.73|21000.73|21001.22|21001.22|21001.27|21001.27|21000.66|21000.66|0
1645547140000|2022-02-22 16:25:40|21001.45|21001.45|21001.72|21001.72|21002.15|21002.15|21001.45|21001.45|0
1645547150000|2022-02-22 16:25:50|21001.68|21001.68|21001.57|21001.57|21002.14|21002.14|21001.53|21001.53|0
1645547160000|2022-02-22 16:26:00|21001.51|21001.51|21001.7|21001.7|21002|21002|21001.41|21001.41|0
1645547170000|2022-02-22 16:26:10|21001.67|21001.67|21000.96|21000.96|21001.7|21001.7|21000.96|21000.96|0
1645547180000|2022-02-22 16:26:20|21001.03|21001.03|21001.38|21001.38|21001.51|21001.51|21000.91|21000.91|0
1645547190000|2022-02-22 16:26:30|21001.42|21001.42|21001.56|21001.56|21001.96|21001.96|21001.42|21001.42|0
1645547200000|2022-02-22 16:26:40|21001.52|21001.52|21003.78|21003.78|21003.78|21003.78|21001.22|21001.22|0
1645547210000|2022-02-22 16:26:50|21003.9|21003.9|21004.76|21004.76|21004.8|21004.8|21003.65|21003.65|0
1645547220000|2022-02-22 16:27:00|21004.91|21004.91|21005.39|21005.39|21005.39|21005.39|21004.3|21004.3|0
1645547230000|2022-02-22 16:27:10|21005.36|21005.36|21005.21|21005.21|21005.41|21005.41|21005.11|21005.11|0
1645547240000|2022-02-22 16:27:20|21005.09|21005.09|21005.85|21005.85|21006.15|21006.15|21005.09|21005.09|0
1645547250000|2022-02-22 16:27:30|21005.77|21005.77|21007.15|21007.15|21007.15|21007.15|21005.77|21005.77|0
1645547260000|2022-02-22 16:27:40|21007.17|21007.17|21007.07|21007.07|21007.7|21007.7|21007.04|21007.04|0
1645547270000|2022-02-22 16:27:50|21006.9|21006.9|21007.23|21007.23|21007.23|21007.23|21006.71|21006.71|0
1645547280000|2022-02-22 16:28:00|21007.56|21007.56|21006.58|21006.58|21007.57|21007.57|21006.42|21006.42|0
1645547290000|2022-02-22 16:28:10|21006.43|21006.43|21005.79|21005.79|21006.43|21006.43|21005.73|21005.73|0
1645547300000|2022-02-22 16:28:20|21005.84|21005.84|21006.87|21006.87|21006.87|21006.87|21005.74|21005.74|0
1645547310000|2022-02-22 16:28:30|21006.68|21006.68|21005.87|21005.87|21006.68|21006.68|21005.79|21005.79|0
1645547320000|2022-02-22 16:28:40|21006.08|21006.08|21004.5|21004.5|21006.28|21006.28|21003.92|21003.92|0
1645547330000|2022-02-22 16:28:50|21004.4|21004.4|21004.07|21004.07|21004.55|21004.55|21003.63|21003.63|0
1645547340000|2022-02-22 16:29:00|21004.36|21004.36|21003.94|21003.94|21004.78|21004.78|21003.77|21003.77|0
1645547350000|2022-02-22 16:29:10|21003.88|21003.88|21003.27|21003.27|21003.88|21003.88|21002.67|21002.67|0
1645547360000|2022-02-22 16:29:20|21003.21|21003.21|21003.29|21003.29|21003.45|21003.45|21002.45|21002.45|0
1645547370000|2022-02-22 16:29:30|21002.91|21002.91|21002.42|21002.42|21003.78|21003.78|21002.32|21002.32|0
1645547380000|2022-02-22 16:29:40|21002.15|21002.15|21000.94|21000.94|21002.18|21002.18|21000.58|21000.58|0
1645547390000|2022-02-22 16:29:50|21000.83|21000.83|21005.3|21005.3|21005.3|21005.3|20999.95|20999.95|0
1645604100000|2022-02-23 08:15:00|21152.26|21152.26|21153.74|21153.74|21154|21154|21152.26|21152.26|0
1645604110000|2022-02-23 08:15:10|21153.65|21153.65|21154.3|21154.3|21154.55|21154.55|21153.18|21153.18|0
1645604120000|2022-02-23 08:15:20|21154.35|21154.35|21153.42|21153.42|21154.86|21154.86|21153.42|21153.42|0
1645604130000|2022-02-23 08:15:30|21153.28|21153.28|21152.2|21152.2|21154.01|21154.01|21152.2|21152.2|0
1645604140000|2022-02-23 08:15:40|21151.98|21151.98|21151.35|21151.35|21152.42|21152.42|21151.29|21151.29|0
1645604150000|2022-02-23 08:15:50|21151.5|21151.5|21149.92|21149.92|21151.74|21151.74|21149.92|21149.92|0
1645604160000|2022-02-23 08:16:00|21150.2|21150.2|21148.83|21148.83|21150.73|21150.73|21148.83|21148.83|0
1645604170000|2022-02-23 08:16:10|21148.75|21148.75|21147.97|21147.97|21149.36|21149.36|21147.88|21147.88|0
1645604180000|2022-02-23 08:16:20|21147.92|21147.92|21149.34|21149.34|21149.57|21149.57|21147.8|21147.8|0
1645604190000|2022-02-23 08:16:30|21149.17|21149.17|21149.16|21149.16|21149.22|21149.22|21148.42|21148.42|0
1645604200000|2022-02-23 08:16:40|21149.11|21149.11|21151|21151|21151.16|21151.16|21149.11|21149.11|0
1645604210000|2022-02-23 08:16:50|21150.73|21150.73|21148.09|21148.09|21150.73|21150.73|21148.09|21148.09|0
1645604220000|2022-02-23 08:17:00|21148.16|21148.16|21149.23|21149.23|21149.52|21149.52|21147.74|21147.74|0
1645604230000|2022-02-23 08:17:10|21149.36|21149.36|21148.14|21148.14|21149.36|21149.36|21148.14|21148.14|0
1645604240000|2022-02-23 08:17:20|21148.3|21148.3|21149.23|21149.23|21149.23|21149.23|21148.3|21148.3|0
1645604250000|2022-02-23 08:17:30|21149.44|21149.44|21149.56|21149.56|21149.83|21149.83|21149.07|21149.07|0
1645604260000|2022-02-23 08:17:40|21149.37|21149.37|21147.92|21147.92|21149.46|21149.46|21147.92|21147.92|0
1645604270000|2022-02-23 08:17:50|21147.99|21147.99|21145.01|21145.01|21148.2|21148.2|21144.65|21144.65|0
1645604280000|2022-02-23 08:18:00|21145.05|21145.05|21143.38|21143.38|21145.05|21145.05|21143.12|21143.12|0
1645604290000|2022-02-23 08:18:10|21143.31|21143.31|21144.1|21144.1|21144.49|21144.49|21143.31|21143.31|0
1645604300000|2022-02-23 08:18:20|21144.14|21144.14|21144.78|21144.78|21144.91|21144.91|21144.1|21144.1|0
1645604310000|2022-02-23 08:18:30|21144.82|21144.82|21144.13|21144.13|21144.82|21144.82|21144.06|21144.06|0
1645604320000|2022-02-23 08:18:40|21143.92|21143.92|21146.06|21146.06|21146.5|21146.5|21143.92|21143.92|0
1645604330000|2022-02-23 08:18:50|21146.15|21146.15|21146.16|21146.16|21146.55|21146.55|21146.04|21146.04|0
1645604340000|2022-02-23 08:19:00|21146.39|21146.39|21146.31|21146.31|21146.45|21146.45|21145.38|21145.38|0
1645604350000|2022-02-23 08:19:10|21146.11|21146.11|21145.22|21145.22|21146.11|21146.11|21144.6|21144.6|0
1645604360000|2022-02-23 08:19:20|21145.29|21145.29|21144.37|21144.37|21145.29|21145.29|21144.28|21144.28|0
1645604370000|2022-02-23 08:19:30|21144.29|21144.29|21144.38|21144.38|21144.77|21144.77|21143.64|21143.64|0
1645604380000|2022-02-23 08:19:40|21144.65|21144.65|21144.06|21144.06|21144.65|21144.65|21144.06|21144.06|0
1645604390000|2022-02-23 08:19:50|21144.19|21144.19|21143.78|21143.78|21144.3|21144.3|21143.56|21143.56|0
1645604400000|2022-02-23 08:20:00|21143.47|21143.47|21144.6|21144.6|21145.28|21145.28|21143.14|21143.14|0
1645604410000|2022-02-23 08:20:10|21144.65|21144.65|21144.42|21144.42|21144.8|21144.8|21143.73|21143.73|0
1645604420000|2022-02-23 08:20:20|21144.56|21144.56|21144.42|21144.42|21144.65|21144.65|21144|21144|0
1645604430000|2022-02-23 08:20:30|21144.31|21144.31|21144.45|21144.45|21144.84|21144.84|21144.23|21144.23|0
1645604440000|2022-02-23 08:20:40|21145.28|21145.28|21144.69|21144.69|21145.89|21145.89|21144.63|21144.63|0
1645604450000|2022-02-23 08:20:50|21144.62|21144.62|21143.66|21143.66|21145.57|21145.57|21143.66|21143.66|0
1645604460000|2022-02-23 08:21:00|21143.69|21143.69|21143.85|21143.85|21144.73|21144.73|21143.13|21143.13|0
1645604470000|2022-02-23 08:21:10|21143.65|21143.65|21144.23|21144.23|21144.33|21144.33|21142.44|21142.44|0
1645604480000|2022-02-23 08:21:20|21144.57|21144.57|21144.77|21144.77|21145.49|21145.49|21143.9|21143.9|0
1645604490000|2022-02-23 08:21:30|21144.64|21144.64|21144.31|21144.31|21144.92|21144.92|21144.31|21144.31|0
1645604500000|2022-02-23 08:21:40|21143.8|21143.8|21142.04|21142.04|21143.8|21143.8|21141.75|21141.75|0
1645604510000|2022-02-23 08:21:50|21141.93|21141.93|21141|21141|21142.16|21142.16|21141|21141|0
1645604520000|2022-02-23 08:22:00|21140.55|21140.55|21139.59|21139.59|21140.55|21140.55|21139.59|21139.59|0
1645604530000|2022-02-23 08:22:10|21139.67|21139.67|21139.6|21139.6|21140.22|21140.22|21139.6|21139.6|0
1645604540000|2022-02-23 08:22:20|21139.76|21139.76|21139.33|21139.33|21139.76|21139.76|21139.01|21139.01|0
1645604550000|2022-02-23 08:22:30|21139.37|21139.37|21138.37|21138.37|21139.37|21139.37|21138.37|21138.37|0
1645604560000|2022-02-23 08:22:40|21138.42|21138.42|21138.55|21138.55|21138.55|21138.55|21137.98|21137.98|0
1645604570000|2022-02-23 08:22:50|21138.41|21138.41|21138.06|21138.06|21138.71|21138.71|21138.06|21138.06|0
1645604580000|2022-02-23 08:23:00|21138.15|21138.15|21137.23|21137.23|21138.15|21138.15|21137.23|21137.23|0
1645604590000|2022-02-23 08:23:10|21137.11|21137.11|21137.42|21137.42|21137.53|21137.53|21137.11|21137.11|0
1645604600000|2022-02-23 08:23:20|21137.35|21137.35|21138.27|21138.27|21138.27|21138.27|21137.35|21137.35|0
1645604610000|2022-02-23 08:23:30|21138.21|21138.21|21138.88|21138.88|21138.88|21138.88|21138.21|21138.21|0
1645604620000|2022-02-23 08:23:40|21138.91|21138.91|21139.44|21139.44|21139.71|21139.71|21138.86|21138.86|0
1645604630000|2022-02-23 08:23:50|21139.54|21139.54|21139.2|21139.2|21139.54|21139.54|21139.2|21139.2|0
1645604640000|2022-02-23 08:24:00|21139.06|21139.06|21139.84|21139.84|21139.84|21139.84|21138.41|21138.41|0
1645604650000|2022-02-23 08:24:10|21139.7|21139.7|21138.89|21138.89|21139.7|21139.7|21138.83|21138.83|0
1645604660000|2022-02-23 08:24:20|21138.73|21138.73|21139.76|21139.76|21139.76|21139.76|21138.73|21138.73|0
1645604670000|2022-02-23 08:24:30|21139.89|21139.89|21140.04|21140.04|21141.01|21141.01|21139.89|21139.89|0
1645604680000|2022-02-23 08:24:40|21140.1|21140.1|21141.17|21141.17|21141.17|21141.17|21140.1|21140.1|0
1645604690000|2022-02-23 08:24:50|21141.28|21141.28|21141.78|21141.78|21141.84|21141.84|21141.1|21141.1|0
1645604700000|2022-02-23 08:25:00|21141.52|21141.52|21142.9|21142.9|21142.97|21142.97|21141.52|21141.52|0
1645604710000|2022-02-23 08:25:10|21143.12|21143.12|21142.64|21142.64|21143.13|21143.13|21142.41|21142.41|0
1645604720000|2022-02-23 08:25:20|21142.77|21142.77|21140.8|21140.8|21142.77|21142.77|21140.8|21140.8|0
1645604730000|2022-02-23 08:25:30|21140.75|21140.75|21140.58|21140.58|21140.75|21140.75|21140.04|21140.04|0
1645604740000|2022-02-23 08:25:40|21140.9|21140.9|21140.43|21140.43|21141.88|21141.88|21140.43|21140.43|0
1645604750000|2022-02-23 08:25:50|21140.32|21140.32|21140.28|21140.28|21140.44|21140.44|21140.28|21140.28|0
1645604760000|2022-02-23 08:26:00|21140.16|21140.16|21140.05|21140.05|21140.16|21140.16|21139.45|21139.45|0
1645604770000|2022-02-23 08:26:10|21140.26|21140.26|21140.59|21140.59|21140.65|21140.65|21140.26|21140.26|0
1645604780000|2022-02-23 08:26:20|21140.92|21140.92|21141.44|21141.44|21141.45|21141.45|21140.92|21140.92|0
1645604790000|2022-02-23 08:26:30|21141.37|21141.37|21142.03|21142.03|21142.03|21142.03|21141.37|21141.37|0
1645604800000|2022-02-23 08:26:40|21141.73|21141.73|21142.39|21142.39|21142.39|21142.39|21141.38|21141.38|0
1645604810000|2022-02-23 08:26:50|21142.48|21142.48|21142.55|21142.55|21142.58|21142.58|21142.31|21142.31|0
1645604820000|2022-02-23 08:27:00|21142.61|21142.61|21142.78|21142.78|21142.78|21142.78|21141.89|21141.89|0
1645604830000|2022-02-23 08:27:10|21142.95|21142.95|21141.77|21141.77|21143.56|21143.56|21141.19|21141.19|0
1645604850000|2022-02-23 08:27:30|21141.9|21141.9|21141.99|21141.99|21142.13|21142.13|21141.9|21141.9|0
1645604860000|2022-02-23 08:27:40|21141.94|21141.94|21140.65|21140.65|21141.94|21141.94|21140.65|21140.65|0
1645604870000|2022-02-23 08:27:50|21140.52|21140.52|21139.06|21139.06|21140.52|21140.52|21139.06|21139.06|0
1645604880000|2022-02-23 08:28:00|21138.94|21138.94|21139.34|21139.34|21139.66|21139.66|21138.8|21138.8|0
1645604890000|2022-02-23 08:28:10|21139.06|21139.06|21138.31|21138.31|21139.07|21139.07|21138.18|21138.18|0
1645604900000|2022-02-23 08:28:20|21138.35|21138.35|21138.2|21138.2|21138.35|21138.35|21138.11|21138.11|0
1645604910000|2022-02-23 08:28:30|21138.13|21138.13|21135.38|21135.38|21138.13|21138.13|21135.38|21135.38|0
1645604920000|2022-02-23 08:28:40|21135.48|21135.48|21135.75|21135.75|21135.88|21135.88|21135.4|21135.4|0
1645604930000|2022-02-23 08:28:50|21135.62|21135.62|21135.21|21135.21|21135.62|21135.62|21135.03|21135.03|0
1645604940000|2022-02-23 08:29:00|21135.24|21135.24|21136.33|21136.33|21136.33|21136.33|21135.24|21135.24|0
1645604950000|2022-02-23 08:29:10|21136.74|21136.74|21137.67|21137.67|21137.71|21137.71|21136.33|21136.33|0
1645604960000|2022-02-23 08:29:20|21137.45|21137.45|21136.38|21136.38|21137.45|21137.45|21136.38|21136.38|0
1645604970000|2022-02-23 08:29:30|21136.17|21136.17|21135.69|21135.69|21136.72|21136.72|21135.69|21135.69|0
1645604980000|2022-02-23 08:29:40|21135.76|21135.76|21136.48|21136.48|21136.48|21136.48|21135.75|21135.75|0
1645604990000|2022-02-23 08:29:50|21136.43|21136.43|21136.31|21136.31|21137.22|21137.22|21136.21|21136.21|0
1645605000000|2022-02-23 08:30:00|21136.49|21136.49|21137.19|21137.19|21137.24|21137.24|21136.18|21136.18|0
1645605010000|2022-02-23 08:30:10|21137.16|21137.16|21136.57|21136.57|21137.16|21137.16|21136.35|21136.35|0
1645605020000|2022-02-23 08:30:20|21136.61|21136.61|21135.4|21135.4|21136.76|21136.76|21135.4|21135.4|0
1645605030000|2022-02-23 08:30:30|21135.27|21135.27|21135.03|21135.03|21135.7|21135.7|21135.03|21135.03|0
1645605040000|2022-02-23 08:30:40|21134.97|21134.97|21134.36|21134.36|21135.83|21135.83|21134.17|21134.17|0
1645605050000|2022-02-23 08:30:50|21134.47|21134.47|21134|21134|21134.63|21134.63|21133.75|21133.75|0
1645605060000|2022-02-23 08:31:00|21133.62|21133.62|21123.49|21123.49|21133.62|21133.62|21123.49|21123.49|0
1645605070000|2022-02-23 08:31:10|21123.36|21123.36|21121.62|21121.62|21123.36|21123.36|21121.24|21121.24|0
1645605080000|2022-02-23 08:31:20|21121.92|21121.92|21122.84|21122.84|21122.84|21122.84|21121.92|21121.92|0
1645605090000|2022-02-23 08:31:30|21122.97|21122.97|21122.57|21122.57|21122.97|21122.97|21122.48|21122.48|0
1645605100000|2022-02-23 08:31:40|21122.52|21122.52|21122.65|21122.65|21122.65|21122.65|21122.28|21122.28|0
1645605110000|2022-02-23 08:31:50|21122.83|21122.83|21123.13|21123.13|21123.33|21123.33|21122.83|21122.83|0
1645605120000|2022-02-23 08:32:00|21123.28|21123.28|21123.68|21123.68|21123.98|21123.98|21122.97|21122.97|0
1645605130000|2022-02-23 08:32:10|21123.55|21123.55|21122.37|21122.37|21123.55|21123.55|21122.27|21122.27|0
1645605140000|2022-02-23 08:32:20|21122.49|21122.49|21124.96|21124.96|21124.96|21124.96|21121.93|21121.93|0
1645605150000|2022-02-23 08:32:30|21125.32|21125.32|21126.14|21126.14|21126.25|21126.25|21125.32|21125.32|0
1645605160000|2022-02-23 08:32:40|21126.2|21126.2|21125.89|21125.89|21126.28|21126.28|21125.89|21125.89|0
1645605170000|2022-02-23 08:32:50|21125.53|21125.53|21126.25|21126.25|21126.25|21126.25|21125.53|21125.53|0
1645605180000|2022-02-23 08:33:00|21126.4|21126.4|21127.1|21127.1|21127.19|21127.19|21126.4|21126.4|0
1645605190000|2022-02-23 08:33:10|21127.2|21127.2|21131.42|21131.42|21131.46|21131.46|21127.2|21127.2|0
1645605200000|2022-02-23 08:33:20|21131.3|21131.3|21134.67|21134.67|21134.67|21134.67|21131.3|21131.3|0
1645605210000|2022-02-23 08:33:30|21134.78|21134.78|21134.84|21134.84|21135.31|21135.31|21134.49|21134.49|0
1645605220000|2022-02-23 08:33:40|21134.93|21134.93|21134.69|21134.69|21134.95|21134.95|21134.54|21134.54|0
1645605230000|2022-02-23 08:33:50|21134.58|21134.58|21135.44|21135.44|21135.61|21135.61|21134.58|21134.58|0
1645605240000|2022-02-23 08:34:00|21135.28|21135.28|21136.45|21136.45|21136.78|21136.78|21135.12|21135.12|0
1645605250000|2022-02-23 08:34:10|21136.52|21136.52|21136.91|21136.91|21136.98|21136.98|21136.46|21136.46|0
1645605260000|2022-02-23 08:34:20|21137.01|21137.01|21136.92|21136.92|21137.01|21137.01|21136.71|21136.71|0
1645605270000|2022-02-23 08:34:30|21136.74|21136.74|21138.76|21138.76|21138.85|21138.85|21136.74|21136.74|0
1645605280000|2022-02-23 08:34:40|21138.85|21138.85|21139.52|21139.52|21139.52|21139.52|21138.75|21138.75|0
1645605290000|2022-02-23 08:34:50|21139.54|21139.54|21139.35|21139.35|21139.54|21139.54|21138.92|21138.92|0
1645605300000|2022-02-23 08:35:00|21139.31|21139.31|21139.3|21139.3|21139.54|21139.54|21139.27|21139.27|0
1645605310000|2022-02-23 08:35:10|21139.36|21139.36|21140.24|21140.24|21140.24|21140.24|21139.36|21139.36|0
1645605320000|2022-02-23 08:35:20|21140.36|21140.36|21138.81|21138.81|21140.36|21140.36|21138.78|21138.78|0
1645605330000|2022-02-23 08:35:30|21138.77|21138.77|21137.6|21137.6|21138.77|21138.77|21137.3|21137.3|0
1645605340000|2022-02-23 08:35:40|21137.46|21137.46|21138.02|21138.02|21138.03|21138.03|21137.46|21137.46|0
1645605350000|2022-02-23 08:35:50|21138.26|21138.26|21137.6|21137.6|21138.26|21138.26|21137.44|21137.44|0
1645605360000|2022-02-23 08:36:00|21137.56|21137.56|21133.89|21133.89|21137.56|21137.56|21133.79|21133.79|0
1645605370000|2022-02-23 08:36:10|21133.83|21133.83|21132.53|21132.53|21133.96|21133.96|21132.53|21132.53|0
1645605380000|2022-02-23 08:36:20|21132.49|21132.49|21132.22|21132.22|21132.49|21132.49|21132.22|21132.22|0
1645605390000|2022-02-23 08:36:30|21132.18|21132.18|21132.65|21132.65|21132.71|21132.71|21131.78|21131.78|0
1645605400000|2022-02-23 08:36:40|21132.76|21132.76|21133.08|21133.08|21133.27|21133.27|21132.76|21132.76|0
1645605410000|2022-02-23 08:36:50|21133.27|21133.27|21132.85|21132.85|21133.39|21133.39|21132.85|21132.85|0
1645605420000|2022-02-23 08:37:00|21133|21133|21134.12|21134.12|21134.12|21134.12|21133|21133|0
1645605430000|2022-02-23 08:37:10|21134.18|21134.18|21134.25|21134.25|21134.25|21134.25|21134.12|21134.12|0
1645605440000|2022-02-23 08:37:20|21134.21|21134.21|21134.59|21134.59|21135.01|21135.01|21134.21|21134.21|0
1645605450000|2022-02-23 08:37:30|21134.76|21134.76|21134.65|21134.65|21134.83|21134.83|21134.48|21134.48|0
1645605460000|2022-02-23 08:37:40|21134.57|21134.57|21135.06|21135.06|21135.11|21135.11|21134.48|21134.48|0
1645605470000|2022-02-23 08:37:50|21135|21135|21135.05|21135.05|21135.29|21135.29|21134.94|21134.94|0
1645605480000|2022-02-23 08:38:00|21135.16|21135.16|21136.48|21136.48|21136.48|21136.48|21134.34|21134.34|0
1645605490000|2022-02-23 08:38:10|21136.44|21136.44|21136.11|21136.11|21136.44|21136.44|21136.11|21136.11|0
1645605500000|2022-02-23 08:38:20|21136.18|21136.18|21135.79|21135.79|21136.63|21136.63|21135.71|21135.71|0
1645605510000|2022-02-23 08:38:30|21135.88|21135.88|21135.55|21135.55|21135.91|21135.91|21135.49|21135.49|0
1645605520000|2022-02-23 08:38:40|21135.51|21135.51|21135.65|21135.65|21135.65|21135.65|21135.45|21135.45|0
1645605530000|2022-02-23 08:38:50|21135.48|21135.48|21135.92|21135.92|21135.92|21135.92|21135.48|21135.48|0
1645605540000|2022-02-23 08:39:00|21135.76|21135.76|21137.54|21137.54|21137.92|21137.92|21135.76|21135.76|0
1645605550000|2022-02-23 08:39:10|21137.6|21137.6|21138.27|21138.27|21138.27|21138.27|21137.6|21137.6|0
1645605560000|2022-02-23 08:39:20|21138.31|21138.31|21139|21139|21139|21139|21138.31|21138.31|0
1645605570000|2022-02-23 08:39:30|21138.89|21138.89|21139.25|21139.25|21139.25|21139.25|21138.63|21138.63|0
1645605580000|2022-02-23 08:39:40|21139.3|21139.3|21139.05|21139.05|21139.56|21139.56|21139.05|21139.05|0
1645605590000|2022-02-23 08:39:50|21139.26|21139.26|21139.29|21139.29|21139.44|21139.44|21139.24|21139.24|0
1645605600000|2022-02-23 08:40:00|21139.5|21139.5|21140.27|21140.27|21140.27|21140.27|21139.14|21139.14|0
1645605610000|2022-02-23 08:40:10|21140.16|21140.16|21140.51|21140.51|21140.51|21140.51|21140.01|21140.01|0
1645605620000|2022-02-23 08:40:20|21140.68|21140.68|21140.39|21140.39|21140.68|21140.68|21140.39|21140.39|0
1645605630000|2022-02-23 08:40:30|21140.56|21140.56|21140.8|21140.8|21140.9|21140.9|21140.56|21140.56|0
1645605640000|2022-02-23 08:40:40|21140.73|21140.73|21140.7|21140.7|21140.73|21140.73|21140.6|21140.6|0
1645605650000|2022-02-23 08:40:50|21140.91|21140.91|21141.13|21141.13|21141.13|21141.13|21140.91|21140.91|0
1645605660000|2022-02-23 08:41:00|21141.42|21141.42|21142.01|21142.01|21142.01|21142.01|21141.42|21141.42|0
1645605670000|2022-02-23 08:41:10|21142.17|21142.17|21148.28|21148.28|21148.33|21148.33|21141.87|21141.87|0
1645605680000|2022-02-23 08:41:20|21148.31|21148.31|21149.31|21149.31|21149.67|21149.67|21148.31|21148.31|0
1645605690000|2022-02-23 08:41:30|21149.44|21149.44|21149.64|21149.64|21149.76|21149.76|21149.27|21149.27|0
1645605700000|2022-02-23 08:41:40|21149.76|21149.76|21149.56|21149.56|21149.87|21149.87|21149.52|21149.52|0
1645605710000|2022-02-23 08:41:50|21149.59|21149.59|21149.6|21149.6|21150.31|21150.31|21149.59|21149.59|0
1645605720000|2022-02-23 08:42:00|21150.07|21150.07|21150.3|21150.3|21150.3|21150.3|21149.48|21149.48|0
1645605730000|2022-02-23 08:42:10|21150.15|21150.15|21150.41|21150.41|21150.41|21150.41|21150.15|21150.15|0
1645605740000|2022-02-23 08:42:20|21150.62|21150.62|21152.26|21152.26|21152.26|21152.26|21150.27|21150.27|0
1645605750000|2022-02-23 08:42:30|21152.5|21152.5|21153.83|21153.83|21153.83|21153.83|21152.5|21152.5|0
1645605760000|2022-02-23 08:42:40|21153.9|21153.9|21154.12|21154.12|21154.4|21154.4|21153.9|21153.9|0
1645605770000|2022-02-23 08:42:50|21154.18|21154.18|21155.57|21155.57|21155.57|21155.57|21154.13|21154.13|0
1645605780000|2022-02-23 08:43:00|21155.69|21155.69|21156.52|21156.52|21156.96|21156.96|21155.69|21155.69|0
1645605790000|2022-02-23 08:43:10|21156.39|21156.39|21155.93|21155.93|21156.51|21156.51|21155.82|21155.82|0
1645605800000|2022-02-23 08:43:20|21156.13|21156.13|21156.74|21156.74|21156.74|21156.74|21155.87|21155.87|0
1645605810000|2022-02-23 08:43:30|21156.77|21156.77|21156.59|21156.59|21156.88|21156.88|21156.59|21156.59|0
1645605820000|2022-02-23 08:43:40|21156.69|21156.69|21156.74|21156.74|21156.91|21156.91|21156.55|21156.55|0
1645605830000|2022-02-23 08:43:50|21156.8|21156.8|21157|21157|21157.15|21157.15|21156.8|21156.8|0
1645605840000|2022-02-23 08:44:00|21157.03|21157.03|21159.06|21159.06|21159.06|21159.06|21157.03|21157.03|0
1645605850000|2022-02-23 08:44:10|21159.11|21159.11|21158.79|21158.79|21159.22|21159.22|21158.72|21158.72|0
1645605860000|2022-02-23 08:44:20|21158.98|21158.98|21160.46|21160.46|21160.63|21160.63|21158.98|21158.98|0
1645605870000|2022-02-23 08:44:30|21160.34|21160.34|21161.29|21161.29|21161.29|21161.29|21160.34|21160.34|0
1645605880000|2022-02-23 08:44:40|21161.23|21161.23|21161.69|21161.69|21162|21162|21161.23|21161.23|0
1645605890000|2022-02-23 08:44:50|21161.77|21161.77|21164.33|21164.33|21164.33|21164.33|21161.77|21161.77|0
1645605900000|2022-02-23 08:45:00|21164.21|21164.21|21166.24|21166.24|21166.24|21166.24|21164.21|21164.21|0
1645605910000|2022-02-23 08:45:10|21166.38|21166.38|21167.81|21167.81|21167.9|21167.9|21166.09|21166.09|0
1645605920000|2022-02-23 08:45:20|21167.89|21167.89|21168.93|21168.93|21169.35|21169.35|21167.89|21167.89|0
1645605930000|2022-02-23 08:45:30|21169|21169|21171.9|21171.9|21171.9|21171.9|21168.89|21168.89|0
1645605940000|2022-02-23 08:45:40|21172.99|21172.99|21178.29|21178.29|21178.29|21178.29|21172.99|21172.99|0
1645605950000|2022-02-23 08:45:50|21178.45|21178.45|21179.61|21179.61|21179.61|21179.61|21178.39|21178.39|0
1645605960000|2022-02-23 08:46:00|21179.82|21179.82|21180.61|21180.61|21180.92|21180.92|21179.65|21179.65|0
1645605970000|2022-02-23 08:46:10|21180.72|21180.72|21180.85|21180.85|21181.1|21181.1|21180.66|21180.66|0
1645605980000|2022-02-23 08:46:20|21180.81|21180.81|21182.16|21182.16|21182.21|21182.21|21180.81|21180.81|0
1645605990000|2022-02-23 08:46:30|21182.26|21182.26|21182.87|21182.87|21183.01|21183.01|21182.26|21182.26|0
1645606000000|2022-02-23 08:46:40|21183.04|21183.04|21183.22|21183.22|21183.44|21183.44|21183.04|21183.04|0
1645606010000|2022-02-23 08:46:50|21183.06|21183.06|21182.96|21182.96|21183.06|21183.06|21182.52|21182.52|0
1645606020000|2022-02-23 08:47:00|21183.02|21183.02|21184.58|21184.58|21184.73|21184.73|21182.97|21182.97|0
1645606030000|2022-02-23 08:47:10|21184.83|21184.83|21185.06|21185.06|21185.11|21185.11|21184.78|21184.78|0
1645606040000|2022-02-23 08:47:20|21185.03|21185.03|21185.69|21185.69|21185.69|21185.69|21184.99|21184.99|0
1645606050000|2022-02-23 08:47:30|21185.83|21185.83|21186.67|21186.67|21186.67|21186.67|21185.83|21185.83|0
1645606060000|2022-02-23 08:47:40|21186.56|21186.56|21186.99|21186.99|21186.99|21186.99|21186.56|21186.56|0
1645606070000|2022-02-23 08:47:50|21186.93|21186.93|21187.37|21187.37|21187.37|21187.37|21186.93|21186.93|0
1645606080000|2022-02-23 08:48:00|21187.4|21187.4|21186.68|21186.68|21187.58|21187.58|21186.66|21186.66|0
1645606090000|2022-02-23 08:48:10|21186.77|21186.77|21184.96|21184.96|21186.77|21186.77|21184.93|21184.93|0
1645606100000|2022-02-23 08:48:20|21184.76|21184.76|21183.67|21183.67|21184.76|21184.76|21183.55|21183.55|0
1645606110000|2022-02-23 08:48:30|21183.59|21183.59|21183.61|21183.61|21183.69|21183.69|21183.52|21183.52|0
1645606120000|2022-02-23 08:48:40|21183.5|21183.5|21182.5|21182.5|21183.5|21183.5|21182.48|21182.48|0
1645606130000|2022-02-23 08:48:50|21182.41|21182.41|21182.46|21182.46|21182.51|21182.51|21182.13|21182.13|0
1645606140000|2022-02-23 08:49:00|21182.4|21182.4|21174.66|21174.66|21182.4|21182.4|21174.66|21174.66|0
1645606150000|2022-02-23 08:49:10|21174.58|21174.58|21174.39|21174.39|21174.6|21174.6|21174.31|21174.31|0
1645606160000|2022-02-23 08:49:20|21174.34|21174.34|21174.31|21174.31|21174.38|21174.38|21174.1|21174.1|0
1645606170000|2022-02-23 08:49:30|21174.24|21174.24|21175.07|21175.07|21175.58|21175.58|21174.17|21174.17|0
1645606180000|2022-02-23 08:49:40|21175.21|21175.21|21174.72|21174.72|21175.21|21175.21|21174.19|21174.19|0
1645606190000|2022-02-23 08:49:50|21174.64|21174.64|21175.17|21175.17|21175.17|21175.17|21174.49|21174.49|0
1645606200000|2022-02-23 08:50:00|21175.51|21175.51|21174.94|21174.94|21175.51|21175.51|21174.94|21174.94|0
1645606210000|2022-02-23 08:50:10|21174.99|21174.99|21174.81|21174.81|21175.02|21175.02|21174.81|21174.81|0
1645606220000|2022-02-23 08:50:20|21174.93|21174.93|21175.45|21175.45|21175.46|21175.46|21174.85|21174.85|0
1645606230000|2022-02-23 08:50:30|21175.68|21175.68|21175.29|21175.29|21175.75|21175.75|21175.16|21175.16|0
1645606240000|2022-02-23 08:50:40|21175.32|21175.32|21176.03|21176.03|21176.03|21176.03|21175.21|21175.21|0
1645606250000|2022-02-23 08:50:50|21176.11|21176.11|21176.26|21176.26|21176.26|21176.26|21175.73|21175.73|0
1645606260000|2022-02-23 08:51:00|21176.32|21176.32|21178.47|21178.47|21178.68|21178.68|21176.17|21176.17|0
1645606270000|2022-02-23 08:51:10|21178.37|21178.37|21179.15|21179.15|21179.15|21179.15|21178.37|21178.37|0
1645606280000|2022-02-23 08:51:20|21179.03|21179.03|21178.55|21178.55|21179.25|21179.25|21178.25|21178.25|0
1645606290000|2022-02-23 08:51:30|21178.44|21178.44|21177.29|21177.29|21178.44|21178.44|21177.11|21177.11|0
1645606300000|2022-02-23 08:51:40|21177.38|21177.38|21178.78|21178.78|21178.78|21178.78|21177.26|21177.26|0
1645606310000|2022-02-23 08:51:50|21178.88|21178.88|21179.4|21179.4|21179.4|21179.4|21178.88|21178.88|0
1645606320000|2022-02-23 08:52:00|21179.47|21179.47|21180.07|21180.07|21180.43|21180.43|21179.37|21179.37|0
1645606330000|2022-02-23 08:52:10|21180.18|21180.18|21180.73|21180.73|21180.73|21180.73|21179.77|21179.77|0
1645606340000|2022-02-23 08:52:20|21180.74|21180.74|21180.79|21180.79|21180.99|21180.99|21180.67|21180.67|0
1645606350000|2022-02-23 08:52:30|21180.68|21180.68|21179.95|21179.95|21180.68|21180.68|21179.9|21179.9|0
1645606360000|2022-02-23 08:52:40|21179.92|21179.92|21179.96|21179.96|21180.24|21180.24|21179.92|21179.92|0
1645606370000|2022-02-23 08:52:50|21179.9|21179.9|21180.56|21180.56|21180.56|21180.56|21179.81|21179.81|0
1645606380000|2022-02-23 08:53:00|21180.66|21180.66|21182.02|21182.02|21182.09|21182.09|21180.66|21180.66|0
1645606390000|2022-02-23 08:53:10|21181.95|21181.95|21180.85|21180.85|21181.99|21181.99|21180.85|21180.85|0
1645606400000|2022-02-23 08:53:20|21180.74|21180.74|21180.45|21180.45|21181.3|21181.3|21180.45|21180.45|0
1645606410000|2022-02-23 08:53:30|21180.31|21180.31|21180.27|21180.27|21180.35|21180.35|21180.15|21180.15|0
1645606420000|2022-02-23 08:53:40|21180.4|21180.4|21180.33|21180.33|21180.4|21180.4|21180.06|21180.06|0
1645606430000|2022-02-23 08:53:50|21180.21|21180.21|21180.88|21180.88|21180.88|21180.88|21180.21|21180.21|0
1645606440000|2022-02-23 08:54:00|21180.82|21180.82|21180.47|21180.47|21180.96|21180.96|21180.36|21180.36|0
1645606450000|2022-02-23 08:54:10|21180.54|21180.54|21180.64|21180.64|21180.73|21180.73|21180.54|21180.54|0
1645606460000|2022-02-23 08:54:20|21180.71|21180.71|21181.1|21181.1|21181.31|21181.31|21180.71|21180.71|0
1645606470000|2022-02-23 08:54:30|21180.92|21180.92|21182.82|21182.82|21182.82|21182.82|21180.74|21180.74|0
1645606480000|2022-02-23 08:54:40|21182.75|21182.75|21183.66|21183.66|21183.66|21183.66|21182.66|21182.66|0
1645606490000|2022-02-23 08:54:50|21183.96|21183.96|21183.89|21183.89|21184.19|21184.19|21183.89|21183.89|0
1645606500000|2022-02-23 08:55:00|21183.83|21183.83|21183.85|21183.85|21184.09|21184.09|21183.74|21183.74|0
1645606510000|2022-02-23 08:55:10|21183.77|21183.77|21184.09|21184.09|21184.09|21184.09|21183.77|21183.77|0
1645606520000|2022-02-23 08:55:20|21184.13|21184.13|21184.18|21184.18|21184.34|21184.34|21184.07|21184.07|0
1645606530000|2022-02-23 08:55:30|21184.25|21184.25|21184.55|21184.55|21184.68|21184.68|21184.19|21184.19|0
1645606540000|2022-02-23 08:55:40|21184.61|21184.61|21185.22|21185.22|21185.43|21185.43|21184.47|21184.47|0
1645606550000|2022-02-23 08:55:50|21185.43|21185.43|21186.06|21186.06|21186.19|21186.19|21185.43|21185.43|0
1645606560000|2022-02-23 08:56:00|21186.36|21186.36|21186.18|21186.18|21186.91|21186.91|21186.15|21186.15|0
1645606570000|2022-02-23 08:56:10|21186.03|21186.03|21185.62|21185.62|21186.06|21186.06|21185.59|21185.59|0
1645606580000|2022-02-23 08:56:20|21185.77|21185.77|21185.25|21185.25|21185.77|21185.77|21184.97|21184.97|0
1645606590000|2022-02-23 08:56:30|21185.3|21185.3|21184.12|21184.12|21185.48|21185.48|21184.07|21184.07|0
1645606600000|2022-02-23 08:56:40|21184.47|21184.47|21183.92|21183.92|21184.47|21184.47|21183.8|21183.8|0
1645606610000|2022-02-23 08:56:50|21184.03|21184.03|21183.11|21183.11|21184.27|21184.27|21183.11|21183.11|0
1645606620000|2022-02-23 08:57:00|21183.07|21183.07|21184.6|21184.6|21184.6|21184.6|21183.07|21183.07|0
1645606630000|2022-02-23 08:57:10|21184.54|21184.54|21184.64|21184.64|21184.64|21184.64|21184.22|21184.22|0
1645606640000|2022-02-23 08:57:20|21184.61|21184.61|21184.87|21184.87|21184.87|21184.87|21184.61|21184.61|0
1645606650000|2022-02-23 08:57:30|21185.11|21185.11|21185.11|21185.11|21185.11|21185.11|21185.11|21185.11|0
1645606660000|2022-02-23 08:57:40|21185.17|21185.17|21185.21|21185.21|21185.21|21185.21|21185.17|21185.17|0
1645606670000|2022-02-23 08:57:50|21184.86|21184.86|21185.13|21185.13|21185.13|21185.13|21184.86|21184.86|0
1645606680000|2022-02-23 08:58:00|21185.18|21185.18|21186.29|21186.29|21186.29|21186.29|21184.88|21184.88|0
1645606690000|2022-02-23 08:58:10|21186.34|21186.34|21188.77|21188.77|21188.77|21188.77|21186.34|21186.34|0
1645606700000|2022-02-23 08:58:20|21188.8|21188.8|21189.66|21189.66|21189.66|21189.66|21188.8|21188.8|0
1645606710000|2022-02-23 08:58:30|21189.75|21189.75|21190.22|21190.22|21190.22|21190.22|21189.75|21189.75|0
1645606720000|2022-02-23 08:58:40|21190.36|21190.36|21190.4|21190.4|21190.4|21190.4|21189.99|21189.99|0
1645606730000|2022-02-23 08:58:50|21190.27|21190.27|21190.68|21190.68|21190.68|21190.68|21189.93|21189.93|0
1645606740000|2022-02-23 08:59:00|21190.78|21190.78|21191.54|21191.54|21191.54|21191.54|21190.68|21190.68|0
1645606750000|2022-02-23 08:59:10|21191.65|21191.65|21191.57|21191.57|21191.65|21191.65|21191.19|21191.19|0
1645606760000|2022-02-23 08:59:20|21191.52|21191.52|21192.24|21192.24|21192.24|21192.24|21191.49|21191.49|0
1645606770000|2022-02-23 08:59:30|21192.54|21192.54|21192.85|21192.85|21192.97|21192.97|21192.37|21192.37|0
1645606780000|2022-02-23 08:59:40|21192.88|21192.88|21192.35|21192.35|21193.04|21193.04|21192.34|21192.34|0
1645606790000|2022-02-23 08:59:50|21192.77|21192.77|21194.43|21194.43|21194.43|21194.43|21192.59|21192.59|0
1645606800000|2022-02-23 09:00:00|21194.57|21194.57|21196.33|21196.33|21196.33|21196.33|21194.57|21194.57|0
1645606810000|2022-02-23 09:00:10|21196.35|21196.35|21195.92|21195.92|21196.46|21196.46|21195.88|21195.88|0
1645606820000|2022-02-23 09:00:20|21195.99|21195.99|21195.76|21195.76|21196.11|21196.11|21195.76|21195.76|0
1645606830000|2022-02-23 09:00:30|21195.86|21195.86|21196.65|21196.65|21196.65|21196.65|21195.86|21195.86|0
1645606840000|2022-02-23 09:00:40|21196.58|21196.58|21197.07|21197.07|21197.34|21197.34|21196.58|21196.58|0
1645606850000|2022-02-23 09:00:50|21196.99|21196.99|21196.48|21196.48|21196.99|21196.99|21196.43|21196.43|0
1645606860000|2022-02-23 09:01:00|21196.67|21196.67|21196.74|21196.74|21196.99|21196.99|21196.44|21196.44|0
1645606870000|2022-02-23 09:01:10|21196.81|21196.81|21196.69|21196.69|21196.85|21196.85|21196.63|21196.63|0
1645606880000|2022-02-23 09:01:20|21196.99|21196.99|21197.05|21197.05|21197.09|21197.09|21196.85|21196.85|0
1645606890000|2022-02-23 09:01:30|21197.02|21197.02|21197.15|21197.15|21197.15|21197.15|21196.95|21196.95|0
1645606900000|2022-02-23 09:01:40|21197.22|21197.22|21197.84|21197.84|21198.08|21198.08|21197.22|21197.22|0
1645606910000|2022-02-23 09:01:50|21197.96|21197.96|21197.8|21197.8|21198.02|21198.02|21197.8|21197.8|0
1645606920000|2022-02-23 09:02:00|21197.97|21197.97|21198.54|21198.54|21198.66|21198.66|21197.97|21197.97|0
1645606930000|2022-02-23 09:02:10|21198.61|21198.61|21199.23|21199.23|21199.23|21199.23|21198.59|21198.59|0
1645606940000|2022-02-23 09:02:20|21199.29|21199.29|21200.07|21200.07|21200.09|21200.09|21199.29|21199.29|0
1645606950000|2022-02-23 09:02:30|21200.18|21200.18|21198.76|21198.76|21200.27|21200.27|21198.63|21198.63|0
1645606960000|2022-02-23 09:02:40|21198.73|21198.73|21198.69|21198.69|21198.9|21198.9|21198.69|21198.69|0
1645606970000|2022-02-23 09:02:50|21198.77|21198.77|21198.65|21198.65|21199.06|21199.06|21198.62|21198.62|0
1645606980000|2022-02-23 09:03:00|21198.67|21198.67|21197.99|21197.99|21199.32|21199.32|21197.99|21197.99|0
1645606990000|2022-02-23 09:03:10|21198.03|21198.03|21197.85|21197.85|21198.41|21198.41|21197.77|21197.77|0
1645607000000|2022-02-23 09:03:20|21197.8|21197.8|21197.34|21197.34|21197.9|21197.9|21197.32|21197.32|0
1645607010000|2022-02-23 09:03:30|21197.22|21197.22|21197.52|21197.52|21197.52|21197.52|21196.96|21196.96|0
1645607020000|2022-02-23 09:03:40|21197.39|21197.39|21197.5|21197.5|21197.51|21197.51|21197.29|21197.29|0
1645607030000|2022-02-23 09:03:50|21197.47|21197.47|21199.59|21199.59|21199.59|21199.59|21197.47|21197.47|0
1645607040000|2022-02-23 09:04:00|21199.63|21199.63|21199.65|21199.65|21199.87|21199.87|21199.39|21199.39|0
1645607050000|2022-02-23 09:04:10|21199.71|21199.71|21200.68|21200.68|21200.68|21200.68|21199.54|21199.54|0
1645607060000|2022-02-23 09:04:20|21200.5|21200.5|21199.5|21199.5|21200.5|21200.5|21199.5|21199.5|0
1645607070000|2022-02-23 09:04:30|21199.42|21199.42|21199.52|21199.52|21199.68|21199.68|21199.42|21199.42|0
1645607080000|2022-02-23 09:04:40|21199.55|21199.55|21199.73|21199.73|21199.73|21199.73|21199.49|21199.49|0
1645607090000|2022-02-23 09:04:50|21199.91|21199.91|21199.97|21199.97|21200.1|21200.1|21199.91|21199.91|0
1645607100000|2022-02-23 09:05:00|21200.02|21200.02|21199.81|21199.81|21200.12|21200.12|21199.72|21199.72|0
1645607110000|2022-02-23 09:05:10|21199.7|21199.7|21200.52|21200.52|21200.52|21200.52|21199.69|21199.69|0
1645607120000|2022-02-23 09:05:20|21200.57|21200.57|21200.54|21200.54|21200.76|21200.76|21200.54|21200.54|0
1645607130000|2022-02-23 09:05:30|21200.63|21200.63|21200.2|21200.2|21200.63|21200.63|21200.2|21200.2|0
1645607140000|2022-02-23 09:05:40|21200.03|21200.03|21199.94|21199.94|21200.04|21200.04|21199.82|21199.82|0
1645607150000|2022-02-23 09:05:50|21200.02|21200.02|21200.06|21200.06|21200.06|21200.06|21200.02|21200.02|0
1645607160000|2022-02-23 09:06:00|21200.2|21200.2|21200.29|21200.29|21200.36|21200.36|21200.2|21200.2|0
1645607170000|2022-02-23 09:06:10|21200.39|21200.39|21200.4|21200.4|21200.46|21200.46|21200.19|21200.19|0
1645607180000|2022-02-23 09:06:20|21200.34|21200.34|21199.4|21199.4|21200.48|21200.48|21199.4|21199.4|0
1645607190000|2022-02-23 09:06:30|21199.12|21199.12|21196.53|21196.53|21199.12|21199.12|21196.5|21196.5|0
1645607200000|2022-02-23 09:06:40|21196.48|21196.48|21196.79|21196.79|21196.85|21196.85|21196.32|21196.32|0
1645607210000|2022-02-23 09:06:50|21196.95|21196.95|21196.99|21196.99|21197.25|21197.25|21196.95|21196.95|0
1645607220000|2022-02-23 09:07:00|21197.26|21197.26|21197.02|21197.02|21197.42|21197.42|21197.02|21197.02|0
1645607230000|2022-02-23 09:07:10|21196.98|21196.98|21198.19|21198.19|21198.37|21198.37|21196.83|21196.83|0
1645607240000|2022-02-23 09:07:20|21198.24|21198.24|21197.84|21197.84|21198.27|21198.27|21197.83|21197.83|0
1645607250000|2022-02-23 09:07:30|21197.78|21197.78|21199.53|21199.53|21199.53|21199.53|21197.75|21197.75|0
1645607260000|2022-02-23 09:07:40|21199.25|21199.25|21200.23|21200.23|21200.23|21200.23|21199.25|21199.25|0
1645607270000|2022-02-23 09:07:50|21200.36|21200.36|21200.92|21200.92|21201.09|21201.09|21200.35|21200.35|0
1645607280000|2022-02-23 09:08:00|21200.98|21200.98|21201.32|21201.32|21201.34|21201.34|21200.84|21200.84|0
1645607290000|2022-02-23 09:08:10|21201.23|21201.23|21201.31|21201.31|21201.44|21201.44|21201|21201|0
1645607300000|2022-02-23 09:08:20|21201.21|21201.21|21202.11|21202.11|21202.11|21202.11|21201.21|21201.21|0
1645607310000|2022-02-23 09:08:30|21202.26|21202.26|21202.1|21202.1|21202.26|21202.26|21202.1|21202.1|0
1645607320000|2022-02-23 09:08:40|21202.01|21202.01|21202.35|21202.35|21202.47|21202.47|21202|21202|0
1645607330000|2022-02-23 09:08:50|21202.45|21202.45|21202.67|21202.67|21202.82|21202.82|21202.15|21202.15|0
1645607340000|2022-02-23 09:09:00|21203.2|21203.2|21203.47|21203.47|21203.94|21203.94|21203.2|21203.2|0
1645607350000|2022-02-23 09:09:10|21203.53|21203.53|21203.74|21203.74|21203.83|21203.83|21203.42|21203.42|0
1645607360000|2022-02-23 09:09:20|21203.8|21203.8|21204.32|21204.32|21204.32|21204.32|21203.76|21203.76|0
1645607370000|2022-02-23 09:09:30|21204.21|21204.21|21204.82|21204.82|21204.82|21204.82|21204.21|21204.21|0
1645607380000|2022-02-23 09:09:40|21204.98|21204.98|21205.35|21205.35|21205.35|21205.35|21204.98|21204.98|0
1645607390000|2022-02-23 09:09:50|21205.41|21205.41|21206.48|21206.48|21206.67|21206.67|21205.41|21205.41|0
1645607400000|2022-02-23 09:10:00|21206.53|21206.53|21206.86|21206.86|21206.94|21206.94|21206.53|21206.53|0
1645607410000|2022-02-23 09:10:10|21206.71|21206.71|21208.04|21208.04|21208.04|21208.04|21206.71|21206.71|0
1645607420000|2022-02-23 09:10:20|21208.08|21208.08|21208.59|21208.59|21208.59|21208.59|21207.99|21207.99|0
1645607430000|2022-02-23 09:10:30|21208.62|21208.62|21208.61|21208.61|21208.81|21208.81|21208.53|21208.53|0
1645607440000|2022-02-23 09:10:40|21208.66|21208.66|21208.16|21208.16|21208.66|21208.66|21208.16|21208.16|0
1645607450000|2022-02-23 09:10:50|21208.05|21208.05|21208.07|21208.07|21208.18|21208.18|21207.82|21207.82|0
1645607460000|2022-02-23 09:11:00|21208.24|21208.24|21207.38|21207.38|21208.37|21208.37|21206.85|21206.85|0
1645607470000|2022-02-23 09:11:10|21207.49|21207.49|21207.86|21207.86|21207.96|21207.96|21207.49|21207.49|0
1645607480000|2022-02-23 09:11:20|21207.92|21207.92|21208.22|21208.22|21208.44|21208.44|21207.92|21207.92|0
1645607490000|2022-02-23 09:11:30|21208.28|21208.28|21208.61|21208.61|21208.72|21208.72|21208.22|21208.22|0
1645607500000|2022-02-23 09:11:40|21208.67|21208.67|21210.34|21210.34|21210.36|21210.36|21208.67|21208.67|0
1645607510000|2022-02-23 09:11:50|21210.27|21210.27|21210.18|21210.18|21210.63|21210.63|21209.89|21209.89|0
1645607520000|2022-02-23 09:12:00|21210.24|21210.24|21211.46|21211.46|21211.46|21211.46|21210.24|21210.24|0
1645607530000|2022-02-23 09:12:10|21211.39|21211.39|21212.25|21212.25|21212.51|21212.51|21211.24|21211.24|0
1645607540000|2022-02-23 09:12:20|21212.3|21212.3|21212.11|21212.11|21212.3|21212.3|21211.96|21211.96|0
1645607550000|2022-02-23 09:12:30|21212.14|21212.14|21212.28|21212.28|21212.28|21212.28|21212.04|21212.04|0
1645607560000|2022-02-23 09:12:40|21212.21|21212.21|21211.91|21211.91|21212.21|21212.21|21211.91|21211.91|0
1645607570000|2022-02-23 09:12:50|21211.86|21211.86|21216.57|21216.57|21216.57|21216.57|21211.6|21211.6|0
1645607580000|2022-02-23 09:13:00|21216.39|21216.39|21219.51|21219.51|21219.51|21219.51|21216.39|21216.39|0
1645607590000|2022-02-23 09:13:10|21219.56|21219.56|21223.16|21223.16|21223.16|21223.16|21219.5|21219.5|0
1645607600000|2022-02-23 09:13:20|21223.24|21223.24|21222.51|21222.51|21223.52|21223.52|21222.51|21222.51|0
1645607610000|2022-02-23 09:13:30|21222.55|21222.55|21222.43|21222.43|21222.55|21222.55|21222.23|21222.23|0
1645607620000|2022-02-23 09:13:40|21222.37|21222.37|21222.08|21222.08|21222.37|21222.37|21221.81|21221.81|0
1645607630000|2022-02-23 09:13:50|21222.01|21222.01|21222.99|21222.99|21223.18|21223.18|21221.78|21221.78|0
1645607640000|2022-02-23 09:14:00|21222.86|21222.86|21222.42|21222.42|21222.86|21222.86|21222.37|21222.37|0
1645607650000|2022-02-23 09:14:10|21222.55|21222.55|21222.9|21222.9|21222.9|21222.9|21222.48|21222.48|0
1645607660000|2022-02-23 09:14:20|21222.82|21222.82|21224.25|21224.25|21224.38|21224.38|21222.82|21222.82|0
1645607670000|2022-02-23 09:14:30|21224.36|21224.36|21224.3|21224.3|21224.86|21224.86|21223.83|21223.83|0
1645607680000|2022-02-23 09:14:40|21224.36|21224.36|21224.86|21224.86|21224.86|21224.86|21224.36|21224.36|0
1645607690000|2022-02-23 09:14:50|21225|21225|21225.22|21225.22|21225.33|21225.33|21224.95|21224.95|0
1645607700000|2022-02-23 09:15:00|21225.33|21225.33|21225.15|21225.15|21225.77|21225.77|21224.93|21224.93|0
1645607710000|2022-02-23 09:15:10|21225.26|21225.26|21226.16|21226.16|21226.16|21226.16|21225.26|21225.26|0
1645607720000|2022-02-23 09:15:20|21225.91|21225.91|21225.81|21225.81|21225.98|21225.98|21225.7|21225.7|0
1645607730000|2022-02-23 09:15:30|21225.67|21225.67|21226.01|21226.01|21226.01|21226.01|21225.54|21225.54|0
1645607740000|2022-02-23 09:15:40|21226.08|21226.08|21226.07|21226.07|21226.46|21226.46|21226.07|21226.07|0
1645607750000|2022-02-23 09:15:50|21226.1|21226.1|21225.37|21225.37|21226.1|21226.1|21225.37|21225.37|0
1645607760000|2022-02-23 09:16:00|21225.33|21225.33|21225.2|21225.2|21225.36|21225.36|21224.72|21224.72|0
1645607770000|2022-02-23 09:16:10|21225.35|21225.35|21225.87|21225.87|21225.96|21225.96|21225.35|21225.35|0
1645607780000|2022-02-23 09:16:20|21225.73|21225.73|21226.63|21226.63|21226.63|21226.63|21225.73|21225.73|0
1645607790000|2022-02-23 09:16:30|21226.37|21226.37|21226.63|21226.63|21226.76|21226.76|21226.37|21226.37|0
1645607800000|2022-02-23 09:16:40|21226.5|21226.5|21225.74|21225.74|21226.5|21226.5|21225.74|21225.74|0
1645607810000|2022-02-23 09:16:50|21225.81|21225.81|21226.07|21226.07|21226.34|21226.34|21225.7|21225.7|0
1645607820000|2022-02-23 09:17:00|21226.14|21226.14|21224.1|21224.1|21226.2|21226.2|21224.1|21224.1|0
1645607830000|2022-02-23 09:17:10|21223.95|21223.95|21224.37|21224.37|21224.37|21224.37|21223.95|21223.95|0
1645607840000|2022-02-23 09:17:20|21224.32|21224.32|21224.37|21224.37|21224.42|21224.42|21224.18|21224.18|0
1645607850000|2022-02-23 09:17:30|21224.64|21224.64|21224.53|21224.53|21225.18|21225.18|21224.53|21224.53|0
1645607860000|2022-02-23 09:17:40|21224.42|21224.42|21224.85|21224.85|21224.85|21224.85|21224.42|21224.42|0
1645607870000|2022-02-23 09:17:50|21224.88|21224.88|21226.23|21226.23|21226.4|21226.4|21224.87|21224.87|0
1645607880000|2022-02-23 09:18:00|21226.17|21226.17|21225.28|21225.28|21226.27|21226.27|21225.28|21225.28|0
1645607890000|2022-02-23 09:18:10|21225.12|21225.12|21224.87|21224.87|21225.12|21225.12|21224.87|21224.87|0
1645607900000|2022-02-23 09:18:20|21224.76|21224.76|21225.78|21225.78|21225.78|21225.78|21224.66|21224.66|0
1645607910000|2022-02-23 09:18:30|21225.84|21225.84|21225.95|21225.95|21225.95|21225.95|21225.68|21225.68|0
1645607920000|2022-02-23 09:18:40|21226.02|21226.02|21225.42|21225.42|21226.08|21226.08|21225.25|21225.25|0
1645607930000|2022-02-23 09:18:50|21225.5|21225.5|21225.47|21225.47|21225.56|21225.56|21225.47|21225.47|0
1645607940000|2022-02-23 09:19:00|21225.27|21225.27|21224.99|21224.99|21225.27|21225.27|21224.82|21224.82|0
1645607950000|2022-02-23 09:19:10|21225.01|21225.01|21225.1|21225.1|21225.1|21225.1|21224.52|21224.52|0
1645607960000|2022-02-23 09:19:20|21225.01|21225.01|21225.44|21225.44|21225.44|21225.44|21224.93|21224.93|0
1645607970000|2022-02-23 09:19:30|21225.37|21225.37|21225.15|21225.15|21225.37|21225.37|21225.04|21225.04|0
1645607980000|2022-02-23 09:19:40|21225.17|21225.17|21225.25|21225.25|21225.63|21225.63|21225.05|21225.05|0
1645607990000|2022-02-23 09:19:50|21225.19|21225.19|21225.16|21225.16|21225.19|21225.19|21225.16|21225.16|0
1645608000000|2022-02-23 09:20:00|21225.32|21225.32|21225.63|21225.63|21225.63|21225.63|21225.11|21225.11|0
1645608010000|2022-02-23 09:20:10|21225.77|21225.77|21225.81|21225.81|21226.01|21226.01|21225.72|21225.72|0
1645608020000|2022-02-23 09:20:20|21226.13|21226.13|21226.02|21226.02|21226.27|21226.27|21226.02|21226.02|0
1645608030000|2022-02-23 09:20:30|21226.07|21226.07|21226.11|21226.11|21226.43|21226.43|21225.63|21225.63|0
1645608040000|2022-02-23 09:20:40|21225.99|21225.99|21226.26|21226.26|21226.26|21226.26|21225.8|21225.8|0
1645608050000|2022-02-23 09:20:50|21226.32|21226.32|21226.29|21226.29|21226.54|21226.54|21226.15|21226.15|0
1645608060000|2022-02-23 09:21:00|21226.4|21226.4|21227.32|21227.32|21227.32|21227.32|21226.38|21226.38|0
1645608070000|2022-02-23 09:21:10|21227.5|21227.5|21227.73|21227.73|21227.73|21227.73|21227.5|21227.5|0
1645608080000|2022-02-23 09:21:20|21227.68|21227.68|21226.45|21226.45|21227.68|21227.68|21226.45|21226.45|0
1645608090000|2022-02-23 09:21:30|21226.51|21226.51|21226.16|21226.16|21226.51|21226.51|21226.16|21226.16|0
1645608100000|2022-02-23 09:21:40|21226.19|21226.19|21225.14|21225.14|21226.38|21226.38|21225.14|21225.14|0
1645608110000|2022-02-23 09:21:50|21224.97|21224.97|21224.05|21224.05|21225.02|21225.02|21224.05|21224.05|0
1645608120000|2022-02-23 09:22:00|21223.97|21223.97|21222.51|21222.51|21223.97|21223.97|21222.45|21222.45|0
1645608130000|2022-02-23 09:22:10|21222.37|21222.37|21222.72|21222.72|21223.53|21223.53|21222.37|21222.37|0
1645608140000|2022-02-23 09:22:20|21222.46|21222.46|21221.89|21221.89|21222.46|21222.46|21221.89|21221.89|0
1645608150000|2022-02-23 09:22:30|21221.75|21221.75|21221.87|21221.87|21221.87|21221.87|21221.61|21221.61|0
1645608160000|2022-02-23 09:22:40|21221.61|21221.61|21221.41|21221.41|21221.7|21221.7|21221.29|21221.29|0
1645608170000|2022-02-23 09:22:50|21221.38|21221.38|21220.1|21220.1|21221.38|21221.38|21220.1|21220.1|0
1645608180000|2022-02-23 09:23:00|21220.28|21220.28|21220.79|21220.79|21220.93|21220.93|21220.21|21220.21|0
1645608190000|2022-02-23 09:23:10|21220.85|21220.85|21220.74|21220.74|21220.97|21220.97|21220.74|21220.74|0
1645608200000|2022-02-23 09:23:20|21220.81|21220.81|21220.87|21220.87|21220.92|21220.92|21220.45|21220.45|0
1645608210000|2022-02-23 09:23:30|21220.94|21220.94|21220.92|21220.92|21221.17|21221.17|21220.92|21220.92|0
1645608220000|2022-02-23 09:23:40|21220.81|21220.81|21221.07|21221.07|21221.23|21221.23|21220.47|21220.47|0
1645608230000|2022-02-23 09:23:50|21221|21221|21222.37|21222.37|21222.43|21222.43|21221|21221|0
1645608240000|2022-02-23 09:24:00|21222.41|21222.41|21221.59|21221.59|21222.41|21222.41|21221.59|21221.59|0
1645608250000|2022-02-23 09:24:10|21221.66|21221.66|21221.39|21221.39|21221.8|21221.8|21221.35|21221.35|0
1645608260000|2022-02-23 09:24:20|21221.49|21221.49|21221.52|21221.52|21221.53|21221.53|21221.33|21221.33|0
1645608270000|2022-02-23 09:24:30|21221.72|21221.72|21221.94|21221.94|21221.99|21221.99|21221.67|21221.67|0
1645608280000|2022-02-23 09:24:40|21222.09|21222.09|21221.87|21221.87|21222.16|21222.16|21221.53|21221.53|0
1645608290000|2022-02-23 09:24:50|21221.82|21221.82|21221.89|21221.89|21222|21222|21221.77|21221.77|0
1645608300000|2022-02-23 09:25:00|21221.82|21221.82|21221.35|21221.35|21221.82|21221.82|21221.28|21221.28|0
1645608310000|2022-02-23 09:25:10|21221.3|21221.3|21221.42|21221.42|21221.91|21221.91|21221.3|21221.3|0
1645608320000|2022-02-23 09:25:20|21221.31|21221.31|21221.45|21221.45|21221.5|21221.5|21221.22|21221.22|0
1645608330000|2022-02-23 09:25:30|21221.41|21221.41|21221.1|21221.1|21221.44|21221.44|21221.1|21221.1|0
1645608340000|2022-02-23 09:25:40|21221.28|21221.28|21221.27|21221.27|21221.28|21221.28|21221.05|21221.05|0
1645608350000|2022-02-23 09:25:50|21221.18|21221.18|21220.81|21220.81|21221.23|21221.23|21220.48|21220.48|0
1645608360000|2022-02-23 09:26:00|21220.6|21220.6|21219.79|21219.79|21220.6|21220.6|21219.69|21219.69|0
1645608370000|2022-02-23 09:26:10|21219.72|21219.72|21219.98|21219.98|21220.1|21220.1|21219.72|21219.72|0
1645608380000|2022-02-23 09:26:20|21220.02|21220.02|21220.76|21220.76|21220.76|21220.76|21220.02|21220.02|0
1645608390000|2022-02-23 09:26:30|21220.7|21220.7|21220.82|21220.82|21220.99|21220.99|21220.7|21220.7|0
1645608400000|2022-02-23 09:26:40|21220.88|21220.88|21220.98|21220.98|21221.2|21221.2|21220.88|21220.88|0
1645608410000|2022-02-23 09:26:50|21220.93|21220.93|21220.51|21220.51|21220.98|21220.98|21220.51|21220.51|0
1645608420000|2022-02-23 09:27:00|21220.39|21220.39|21219.6|21219.6|21220.74|21220.74|21219.6|21219.6|0
1645608430000|2022-02-23 09:27:10|21219.52|21219.52|21219.39|21219.39|21219.75|21219.75|21219.32|21219.32|0
1645608440000|2022-02-23 09:27:20|21219.32|21219.32|21218.62|21218.62|21219.34|21219.34|21218.62|21218.62|0
1645608450000|2022-02-23 09:27:30|21218.43|21218.43|21217.76|21217.76|21218.43|21218.43|21217.64|21217.64|0
1645608460000|2022-02-23 09:27:40|21217.61|21217.61|21217.76|21217.76|21217.83|21217.83|21217.49|21217.49|0
1645608470000|2022-02-23 09:27:50|21218.11|21218.11|21218.08|21218.08|21218.47|21218.47|21218.08|21218.08|0
1645608480000|2022-02-23 09:28:00|21218.03|21218.03|21218.2|21218.2|21218.25|21218.25|21218.03|21218.03|0
1645608490000|2022-02-23 09:28:10|21218.14|21218.14|21218.92|21218.92|21218.98|21218.98|21217.97|21217.97|0
1645608500000|2022-02-23 09:28:20|21218.98|21218.98|21218.58|21218.58|21218.98|21218.98|21218.58|21218.58|0
1645608510000|2022-02-23 09:28:30|21218.71|21218.71|21217.93|21217.93|21218.71|21218.71|21217.93|21217.93|0
1645608520000|2022-02-23 09:28:40|21217.96|21217.96|21218.15|21218.15|21218.36|21218.36|21217.89|21217.89|0
1645608530000|2022-02-23 09:28:50|21218.04|21218.04|21216.84|21216.84|21218.06|21218.06|21216.71|21216.71|0
1645608540000|2022-02-23 09:29:00|21216.97|21216.97|21216.59|21216.59|21217.08|21217.08|21216.59|21216.59|0
1645608550000|2022-02-23 09:29:10|21216.55|21216.55|21214.61|21214.61|21216.73|21216.73|21214.49|21214.49|0
1645608560000|2022-02-23 09:29:20|21214.66|21214.66|21214.63|21214.63|21214.82|21214.82|21214.46|21214.46|0
1645608570000|2022-02-23 09:29:30|21214.42|21214.42|21213.91|21213.91|21214.59|21214.59|21213.91|21213.91|0
1645608580000|2022-02-23 09:29:40|21213.79|21213.79|21213.29|21213.29|21213.83|21213.83|21213.23|21213.23|0
1645608590000|2022-02-23 09:29:50|21213.36|21213.36|21213.15|21213.15|21213.39|21213.39|21213|21213|0
1645608600000|2022-02-23 09:30:00|21213.12|21213.12|21211.88|21211.88|21213.19|21213.19|21211.88|21211.88|0
1645608610000|2022-02-23 09:30:10|21211.94|21211.94|21210.47|21210.47|21211.94|21211.94|21210.36|21210.36|0
1645608620000|2022-02-23 09:30:20|21210.38|21210.38|21210.78|21210.78|21210.78|21210.78|21210.38|21210.38|0
1645608630000|2022-02-23 09:30:30|21210.61|21210.61|21208.95|21208.95|21210.64|21210.64|21208.95|21208.95|0
1645608640000|2022-02-23 09:30:40|21208.91|21208.91|21209.06|21209.06|21209.07|21209.07|21208.85|21208.85|0
1645608650000|2022-02-23 09:30:50|21209.09|21209.09|21208.52|21208.52|21209.09|21209.09|21208.42|21208.42|0
1645608660000|2022-02-23 09:31:00|21208.48|21208.48|21208.72|21208.72|21208.72|21208.72|21208.29|21208.29|0
1645608670000|2022-02-23 09:31:10|21208.58|21208.58|21208.47|21208.47|21208.58|21208.58|21208.32|21208.32|0
1645608680000|2022-02-23 09:31:20|21208.35|21208.35|21208.03|21208.03|21208.35|21208.35|21207.97|21207.97|0
1645608690000|2022-02-23 09:31:30|21207.99|21207.99|21208.03|21208.03|21208.21|21208.21|21207.9|21207.9|0
1645608700000|2022-02-23 09:31:40|21207.97|21207.97|21208.28|21208.28|21208.38|21208.38|21207.86|21207.86|0
1645608710000|2022-02-23 09:31:50|21208.11|21208.11|21208.2|21208.2|21208.21|21208.21|21208.11|21208.11|0
1645608720000|2022-02-23 09:32:00|21208.27|21208.27|21209.78|21209.78|21209.78|21209.78|21208.21|21208.21|0
1645608730000|2022-02-23 09:32:10|21209.88|21209.88|21210.67|21210.67|21210.67|21210.67|21209.88|21209.88|0
1645608740000|2022-02-23 09:32:20|21210.47|21210.47|21210.23|21210.23|21210.57|21210.57|21210.23|21210.23|0
1645608750000|2022-02-23 09:32:30|21210.38|21210.38|21209.86|21209.86|21210.49|21210.49|21209.86|21209.86|0
1645608760000|2022-02-23 09:32:40|21209.83|21209.83|21209.32|21209.32|21209.83|21209.83|21209.23|21209.23|0
1645608770000|2022-02-23 09:32:50|21209.21|21209.21|21208.68|21208.68|21209.35|21209.35|21208.68|21208.68|0
1645608780000|2022-02-23 09:33:00|21208.62|21208.62|21208.6|21208.6|21208.71|21208.71|21208.6|21208.6|0
1645608790000|2022-02-23 09:33:10|21208.68|21208.68|21207.7|21207.7|21208.68|21208.68|21207.7|21207.7|0
1645608800000|2022-02-23 09:33:20|21207.67|21207.67|21207.4|21207.4|21207.67|21207.67|21207.11|21207.11|0
1645608810000|2022-02-23 09:33:30|21207.27|21207.27|21207.68|21207.68|21207.68|21207.68|21207.27|21207.27|0
1645608820000|2022-02-23 09:33:40|21207.64|21207.64|21207.4|21207.4|21207.67|21207.67|21207.4|21207.4|0
1645608830000|2022-02-23 09:33:50|21207.45|21207.45|21207.45|21207.45|21207.45|21207.45|21207.45|21207.45|0
1645608840000|2022-02-23 09:34:00|21207.43|21207.43|21207.49|21207.49|21207.57|21207.57|21207.36|21207.36|0
1645608850000|2022-02-23 09:34:10|21207.55|21207.55|21208.36|21208.36|21208.4|21208.4|21207.55|21207.55|0
1645608860000|2022-02-23 09:34:20|21208.22|21208.22|21208.81|21208.81|21208.86|21208.86|21208.22|21208.22|0
1645608870000|2022-02-23 09:34:30|21208.96|21208.96|21209.08|21209.08|21209.08|21209.08|21208.96|21208.96|0
1645608880000|2022-02-23 09:34:40|21209.23|21209.23|21209.49|21209.49|21209.49|21209.49|21209.23|21209.23|0
1645608890000|2022-02-23 09:34:50|21209.61|21209.61|21209.41|21209.41|21209.67|21209.67|21209.41|21209.41|0
1645608900000|2022-02-23 09:35:00|21209.5|21209.5|21209.33|21209.33|21209.5|21209.5|21209.33|21209.33|0
1645608910000|2022-02-23 09:35:10|21209.42|21209.42|21210.66|21210.66|21210.81|21210.81|21209.42|21209.42|0
1645608920000|2022-02-23 09:35:20|21210.61|21210.61|21210.64|21210.64|21210.68|21210.68|21210.41|21210.41|0
1645608930000|2022-02-23 09:35:30|21210.7|21210.7|21210.98|21210.98|21210.98|21210.98|21210.7|21210.7|0
1645608940000|2022-02-23 09:35:40|21211.3|21211.3|21211.54|21211.54|21211.54|21211.54|21211.3|21211.3|0
1645608950000|2022-02-23 09:35:50|21211.59|21211.59|21213.05|21213.05|21213.05|21213.05|21211.58|21211.58|0
1645608960000|2022-02-23 09:36:00|21212.95|21212.95|21213.98|21213.98|21214.49|21214.49|21212.95|21212.95|0
1645608970000|2022-02-23 09:36:10|21214.12|21214.12|21214.24|21214.24|21214.47|21214.47|21214.06|21214.06|0
1645608980000|2022-02-23 09:36:20|21214.15|21214.15|21213.87|21213.87|21214.5|21214.5|21213.87|21213.87|0
1645608990000|2022-02-23 09:36:30|21213.83|21213.83|21213.45|21213.45|21213.89|21213.89|21213.45|21213.45|0
1645609000000|2022-02-23 09:36:40|21213.62|21213.62|21213.54|21213.54|21213.71|21213.71|21213.54|21213.54|0
1645609010000|2022-02-23 09:36:50|21213.94|21213.94|21215|21215|21215.14|21215.14|21213.94|21213.94|0
1645609020000|2022-02-23 09:37:00|21215.03|21215.03|21215.23|21215.23|21215.3|21215.3|21215.03|21215.03|0
1645609030000|2022-02-23 09:37:10|21215.32|21215.32|21215.38|21215.38|21215.49|21215.49|21215.26|21215.26|0
1645609040000|2022-02-23 09:37:20|21215.31|21215.31|21214.9|21214.9|21215.39|21215.39|21214.9|21214.9|0
1645609050000|2022-02-23 09:37:30|21214.96|21214.96|21214.28|21214.28|21214.96|21214.96|21214.14|21214.14|0
1645609060000|2022-02-23 09:37:40|21214.01|21214.01|21213.97|21213.97|21214.01|21214.01|21213.92|21213.92|0
1645609070000|2022-02-23 09:37:50|21213.81|21213.81|21213.25|21213.25|21213.81|21213.81|21213.22|21213.22|0
1645609080000|2022-02-23 09:38:00|21212.92|21212.92|21212.46|21212.46|21213.08|21213.08|21212.32|21212.32|0
1645609090000|2022-02-23 09:38:10|21212.42|21212.42|21212.59|21212.59|21212.8|21212.8|21212.19|21212.19|0
1645609100000|2022-02-23 09:38:20|21212.55|21212.55|21212.33|21212.33|21212.62|21212.62|21212.19|21212.19|0
1645609110000|2022-02-23 09:38:30|21212.39|21212.39|21212.23|21212.23|21212.4|21212.4|21212.16|21212.16|0
1645609120000|2022-02-23 09:38:40|21212.11|21212.11|21212.42|21212.42|21212.48|21212.48|21212.11|21212.11|0
1645609130000|2022-02-23 09:38:50|21212.22|21212.22|21212.46|21212.46|21212.46|21212.46|21212.22|21212.22|0
1645609140000|2022-02-23 09:39:00|21212.61|21212.61|21212.12|21212.12|21212.61|21212.61|21212.03|21212.03|0
1645609150000|2022-02-23 09:39:10|21212.46|21212.46|21213.24|21213.24|21213.24|21213.24|21212.46|21212.46|0
1645609160000|2022-02-23 09:39:20|21213.11|21213.11|21213.01|21213.01|21213.11|21213.11|21213.01|21213.01|0
1645609170000|2022-02-23 09:39:30|21212.97|21212.97|21212.77|21212.77|21212.97|21212.97|21212.71|21212.71|0
1645609180000|2022-02-23 09:39:40|21212.46|21212.46|21211.54|21211.54|21212.46|21212.46|21211.54|21211.54|0
1645609190000|2022-02-23 09:39:50|21211.52|21211.52|21212.24|21212.24|21212.24|21212.24|21211.52|21211.52|0
1645609200000|2022-02-23 09:40:00|21212.15|21212.15|21211.21|21211.21|21212.15|21212.15|21211.15|21211.15|0
1645609210000|2022-02-23 09:40:10|21211.1|21211.1|21210.96|21210.96|21211.11|21211.11|21210.96|21210.96|0
1645609220000|2022-02-23 09:40:20|21211.09|21211.09|21211.08|21211.08|21211.17|21211.17|21210.99|21210.99|0
1645609230000|2022-02-23 09:40:30|21210.78|21210.78|21211.45|21211.45|21211.45|21211.45|21210.78|21210.78|0
1645609240000|2022-02-23 09:40:40|21211.4|21211.4|21211.61|21211.61|21211.87|21211.87|21211.34|21211.34|0
1645609250000|2022-02-23 09:40:50|21211.64|21211.64|21211.91|21211.91|21211.91|21211.91|21211.6|21211.6|0
1645609260000|2022-02-23 09:41:00|21212.05|21212.05|21212.21|21212.21|21212.21|21212.21|21211.99|21211.99|0
1645609270000|2022-02-23 09:41:10|21211.94|21211.94|21212.09|21212.09|21212.09|21212.09|21211.87|21211.87|0
1645609280000|2022-02-23 09:41:20|21212.21|21212.21|21212.71|21212.71|21212.71|21212.71|21212.21|21212.21|0
1645609290000|2022-02-23 09:41:30|21212.77|21212.77|21213.8|21213.8|21213.8|21213.8|21212.77|21212.77|0
1645609300000|2022-02-23 09:41:40|21213.92|21213.92|21213.76|21213.76|21213.92|21213.92|21213.76|21213.76|0
1645609310000|2022-02-23 09:41:50|21213.81|21213.81|21214.31|21214.31|21214.36|21214.36|21213.75|21213.75|0
1645609320000|2022-02-23 09:42:00|21213.6|21213.6|21214.67|21214.67|21214.67|21214.67|21213.6|21213.6|0
1645609330000|2022-02-23 09:42:10|21214.55|21214.55|21214.54|21214.54|21214.58|21214.58|21214.26|21214.26|0
1645609340000|2022-02-23 09:42:20|21214.75|21214.75|21214.82|21214.82|21215.01|21215.01|21214.75|21214.75|0
1645609350000|2022-02-23 09:42:30|21214.61|21214.61|21214.89|21214.89|21214.9|21214.9|21214.42|21214.42|0
1645609360000|2022-02-23 09:42:40|21214.95|21214.95|21214.97|21214.97|21215.25|21215.25|21214.67|21214.67|0
1645609370000|2022-02-23 09:42:50|21215.03|21215.03|21214.73|21214.73|21215.03|21215.03|21213.71|21213.71|0
1645609380000|2022-02-23 09:43:00|21214.62|21214.62|21214.47|21214.47|21214.62|21214.62|21214.09|21214.09|0
1645609390000|2022-02-23 09:43:10|21214.59|21214.59|21214.62|21214.62|21214.75|21214.75|21214.54|21214.54|0
1645609400000|2022-02-23 09:43:20|21214.67|21214.67|21214.58|21214.58|21214.67|21214.67|21214.58|21214.58|0
1645609410000|2022-02-23 09:43:30|21214.5|21214.5|21214.46|21214.46|21214.5|21214.5|21214.24|21214.24|0
1645609420000|2022-02-23 09:43:40|21214.43|21214.43|21214.98|21214.98|21215.08|21215.08|21214.22|21214.22|0
1645609430000|2022-02-23 09:43:50|21214.9|21214.9|21214.96|21214.96|21215.13|21215.13|21214.72|21214.72|0
1645609440000|2022-02-23 09:44:00|21214.88|21214.88|21214.55|21214.55|21214.88|21214.88|21214.52|21214.52|0
1645609450000|2022-02-23 09:44:10|21214.6|21214.6|21211.24|21211.24|21214.6|21214.6|21211.24|21211.24|0
1645609460000|2022-02-23 09:44:20|21211.3|21211.3|21209.78|21209.78|21211.3|21211.3|21209.75|21209.75|0
1645609470000|2022-02-23 09:44:30|21210.14|21210.14|21210.95|21210.95|21211|21211|21210.04|21210.04|0
1645609480000|2022-02-23 09:44:40|21211.04|21211.04|21211.14|21211.14|21211.25|21211.25|21211.04|21211.04|0
1645609490000|2022-02-23 09:44:50|21211.08|21211.08|21211.1|21211.1|21211.1|21211.1|21210.51|21210.51|0
1645609500000|2022-02-23 09:45:00|21211.22|21211.22|21211.31|21211.31|21211.53|21211.53|21210.84|21210.84|0
1645609510000|2022-02-23 09:45:10|21211.16|21211.16|21211.07|21211.07|21211.29|21211.29|21210.79|21210.79|0
1645609520000|2022-02-23 09:45:20|21211.02|21211.02|21210.45|21210.45|21211.02|21211.02|21210.35|21210.35|0
1645609530000|2022-02-23 09:45:30|21210.3|21210.3|21210.49|21210.49|21210.52|21210.52|21209.9|21209.9|0
1645609540000|2022-02-23 09:45:40|21210.54|21210.54|21210.95|21210.95|21211.05|21211.05|21210.28|21210.28|0
1645609550000|2022-02-23 09:45:50|21211.26|21211.26|21211.4|21211.4|21211.65|21211.65|21211.11|21211.11|0
1645609560000|2022-02-23 09:46:00|21211.05|21211.05|21211.07|21211.07|21211.13|21211.13|21210.76|21210.76|0
1645609570000|2022-02-23 09:46:10|21211.16|21211.16|21211.46|21211.46|21211.46|21211.46|21210.9|21210.9|0
1645609580000|2022-02-23 09:46:20|21211.52|21211.52|21212.81|21212.81|21212.81|21212.81|21211.52|21211.52|0
1645609590000|2022-02-23 09:46:30|21212.7|21212.7|21212.81|21212.81|21212.83|21212.83|21212.65|21212.65|0
1645609600000|2022-02-23 09:46:40|21212.66|21212.66|21212.51|21212.51|21212.86|21212.86|21212.22|21212.22|0
1645609610000|2022-02-23 09:46:50|21212.59|21212.59|21212.7|21212.7|21212.7|21212.7|21212.59|21212.59|0
1645609620000|2022-02-23 09:47:00|21212.62|21212.62|21211.82|21211.82|21212.62|21212.62|21211.82|21211.82|0
1645609630000|2022-02-23 09:47:10|21211.75|21211.75|21211.29|21211.29|21211.75|21211.75|21210.82|21210.82|0
1645609640000|2022-02-23 09:47:20|21211.21|21211.21|21211.39|21211.39|21211.54|21211.54|21210.84|21210.84|0
1645609650000|2022-02-23 09:47:30|21211.35|21211.35|21211.21|21211.21|21211.68|21211.68|21210.78|21210.78|0
1645609660000|2022-02-23 09:47:40|21211.11|21211.11|21211.94|21211.94|21211.97|21211.97|21211.11|21211.11|0
1645609670000|2022-02-23 09:47:50|21212.09|21212.09|21212.47|21212.47|21212.47|21212.47|21212.09|21212.09|0
1645609680000|2022-02-23 09:48:00|21212.28|21212.28|21213.37|21213.37|21213.37|21213.37|21212.17|21212.17|0
1645609690000|2022-02-23 09:48:10|21213.34|21213.34|21213.4|21213.4|21213.41|21213.41|21213.22|21213.22|0
1645609700000|2022-02-23 09:48:20|21213.56|21213.56|21213.66|21213.66|21213.71|21213.71|21213.49|21213.49|0
1645609710000|2022-02-23 09:48:30|21213.58|21213.58|21213.88|21213.88|21213.88|21213.88|21213.58|21213.58|0
1645609720000|2022-02-23 09:48:40|21213.71|21213.71|21213.29|21213.29|21213.71|21213.71|21213.29|21213.29|0
1645609730000|2022-02-23 09:48:50|21213.36|21213.36|21213.13|21213.13|21213.36|21213.36|21213.13|21213.13|0
1645609740000|2022-02-23 09:49:00|21213.08|21213.08|21212.96|21212.96|21213.21|21213.21|21212.96|21212.96|0
1645609750000|2022-02-23 09:49:10|21213|21213|21212.9|21212.9|21213.03|21213.03|21212.84|21212.84|0
1645609760000|2022-02-23 09:49:20|21212.99|21212.99|21213.09|21213.09|21213.14|21213.14|21212.99|21212.99|0
1645609770000|2022-02-23 09:49:30|21213.14|21213.14|21212.98|21212.98|21213.14|21213.14|21212.69|21212.69|0
1645609780000|2022-02-23 09:49:40|21212.91|21212.91|21212.66|21212.66|21212.91|21212.91|21212.66|21212.66|0
1645609790000|2022-02-23 09:49:50|21212.71|21212.71|21212.69|21212.69|21212.74|21212.74|21212.69|21212.69|0
1645609800000|2022-02-23 09:50:00|21212.61|21212.61|21212.31|21212.31|21212.75|21212.75|21212.17|21212.17|0
1645609810000|2022-02-23 09:50:10|21212.55|21212.55|21212.85|21212.85|21212.89|21212.89|21212.55|21212.55|0
1645609820000|2022-02-23 09:50:20|21213.21|21213.21|21210.84|21210.84|21213.37|21213.37|21210.84|21210.84|0
1645609830000|2022-02-23 09:50:30|21210.62|21210.62|21209.57|21209.57|21210.62|21210.62|21209.51|21209.51|0
1645609840000|2022-02-23 09:50:40|21209.53|21209.53|21208.99|21208.99|21209.53|21209.53|21208.99|21208.99|0
1645609850000|2022-02-23 09:50:50|21209.06|21209.06|21208.55|21208.55|21209.25|21209.25|21208.55|21208.55|0
1645609860000|2022-02-23 09:51:00|21208.57|21208.57|21208.64|21208.64|21208.89|21208.89|21208.57|21208.57|0
1645609870000|2022-02-23 09:51:10|21208.51|21208.51|21208.9|21208.9|21208.98|21208.98|21208.44|21208.44|0
1645609880000|2022-02-23 09:51:20|21208.84|21208.84|21208.13|21208.13|21208.84|21208.84|21208.12|21208.12|0
1645609890000|2022-02-23 09:51:30|21208.17|21208.17|21207.81|21207.81|21208.23|21208.23|21207.81|21207.81|0
1645609900000|2022-02-23 09:51:40|21207.74|21207.74|21206.65|21206.65|21207.8|21207.8|21206.65|21206.65|0
1645609910000|2022-02-23 09:51:50|21206.5|21206.5|21206.19|21206.19|21206.5|21206.5|21206.02|21206.02|0
1645609920000|2022-02-23 09:52:00|21206.31|21206.31|21205.93|21205.93|21206.38|21206.38|21205.53|21205.53|0
1645609930000|2022-02-23 09:52:10|21205.68|21205.68|21205.32|21205.32|21205.68|21205.68|21205.28|21205.28|0
1645609940000|2022-02-23 09:52:20|21205.13|21205.13|21204.3|21204.3|21205.13|21205.13|21204.21|21204.21|0
1645609950000|2022-02-23 09:52:30|21204.23|21204.23|21202.7|21202.7|21204.23|21204.23|21202.7|21202.7|0
1645609960000|2022-02-23 09:52:40|21202.55|21202.55|21202.7|21202.7|21202.91|21202.91|21202.49|21202.49|0
1645609970000|2022-02-23 09:52:50|21202.65|21202.65|21202.96|21202.96|21203.64|21203.64|21202.62|21202.62|0
1645609980000|2022-02-23 09:53:00|21202.88|21202.88|21200.38|21200.38|21202.88|21202.88|21200.38|21200.38|0
1645609990000|2022-02-23 09:53:10|21200.29|21200.29|21197.11|21197.11|21200.29|21200.29|21197.11|21197.11|0
1645610000000|2022-02-23 09:53:20|21196.71|21196.71|21191.49|21191.49|21196.71|21196.71|21191.49|21191.49|0
1645610010000|2022-02-23 09:53:30|21191.41|21191.41|21189.83|21189.83|21191.41|21191.41|21189.48|21189.48|0
1645610020000|2022-02-23 09:53:40|21189.86|21189.86|21189.33|21189.33|21190.01|21190.01|21189.33|21189.33|0
1645610030000|2022-02-23 09:53:50|21189.14|21189.14|21188.98|21188.98|21189.14|21189.14|21188.98|21188.98|0
1645610040000|2022-02-23 09:54:00|21189.07|21189.07|21188.78|21188.78|21189.13|21189.13|21188.65|21188.65|0
1645610050000|2022-02-23 09:54:10|21188.75|21188.75|21187.57|21187.57|21188.75|21188.75|21187.57|21187.57|0
1645610060000|2022-02-23 09:54:20|21187.4|21187.4|21187.18|21187.18|21187.78|21187.78|21187.18|21187.18|0
1645610070000|2022-02-23 09:54:30|21187.28|21187.28|21186.21|21186.21|21187.4|21187.4|21186.21|21186.21|0
1645610080000|2022-02-23 09:54:40|21186.2|21186.2|21184.66|21184.66|21186.2|21186.2|21184.66|21184.66|0
1645610090000|2022-02-23 09:54:50|21184.72|21184.72|21184.57|21184.57|21184.78|21184.78|21184.57|21184.57|0
1645610100000|2022-02-23 09:55:00|21184.4|21184.4|21185.32|21185.32|21185.32|21185.32|21184.39|21184.39|0
1645610110000|2022-02-23 09:55:10|21185.39|21185.39|21185.16|21185.16|21185.39|21185.39|21185.16|21185.16|0
1645610120000|2022-02-23 09:55:20|21184.71|21184.71|21184.47|21184.47|21184.79|21184.79|21184.33|21184.33|0
1645610130000|2022-02-23 09:55:30|21184.54|21184.54|21188.14|21188.14|21188.17|21188.17|21184.54|21184.54|0
1645610140000|2022-02-23 09:55:40|21188.53|21188.53|21189.71|21189.71|21189.71|21189.71|21188.43|21188.43|0
1645610150000|2022-02-23 09:55:50|21189.73|21189.73|21189.98|21189.98|21189.98|21189.98|21189.41|21189.41|0
1645610160000|2022-02-23 09:56:00|21190.05|21190.05|21190.01|21190.01|21190.05|21190.05|21189.77|21189.77|0
1645610170000|2022-02-23 09:56:10|21189.74|21189.74|21190.15|21190.15|21190.15|21190.15|21189.66|21189.66|0
1645610180000|2022-02-23 09:56:20|21189.85|21189.85|21189.41|21189.41|21189.85|21189.85|21189.36|21189.36|0
1645610190000|2022-02-23 09:56:30|21189.51|21189.51|21189.55|21189.55|21189.63|21189.63|21189.51|21189.51|0
1645610200000|2022-02-23 09:56:40|21189.72|21189.72|21189.36|21189.36|21189.72|21189.72|21189.36|21189.36|0
1645610210000|2022-02-23 09:56:50|21189.4|21189.4|21189.09|21189.09|21189.48|21189.48|21189.09|21189.09|0
1645610220000|2022-02-23 09:57:00|21189.23|21189.23|21188.93|21188.93|21189.23|21189.23|21188.93|21188.93|0
1645610230000|2022-02-23 09:57:10|21189.14|21189.14|21189.87|21189.87|21189.87|21189.87|21189.14|21189.14|0
1645610240000|2022-02-23 09:57:20|21189.77|21189.77|21190.41|21190.41|21190.41|21190.41|21189.77|21189.77|0
1645610250000|2022-02-23 09:57:30|21190.3|21190.3|21189.08|21189.08|21190.3|21190.3|21189.08|21189.08|0
1645610260000|2022-02-23 09:57:40|21189.26|21189.26|21187.56|21187.56|21189.26|21189.26|21187.56|21187.56|0
1645610270000|2022-02-23 09:57:50|21187.53|21187.53|21186.24|21186.24|21187.66|21187.66|21186.24|21186.24|0
1645610280000|2022-02-23 09:58:00|21186.31|21186.31|21185.89|21185.89|21186.31|21186.31|21185.64|21185.64|0
1645610290000|2022-02-23 09:58:10|21186.01|21186.01|21184.55|21184.55|21186.01|21186.01|21184.55|21184.55|0
1645610300000|2022-02-23 09:58:20|21184.5|21184.5|21177.54|21177.54|21184.5|21184.5|21177.4|21177.4|0
1645610310000|2022-02-23 09:58:30|21177.73|21177.73|21171.99|21171.99|21177.73|21177.73|21171.99|21171.99|0
1645610320000|2022-02-23 09:58:40|21171.84|21171.84|21168.66|21168.66|21171.84|21171.84|21168.64|21168.64|0
1645610330000|2022-02-23 09:58:50|21168.52|21168.52|21168.12|21168.12|21168.88|21168.88|21168.12|21168.12|0
1645610340000|2022-02-23 09:59:00|21167.98|21167.98|21166.23|21166.23|21167.98|21167.98|21166.23|21166.23|0
1645610350000|2022-02-23 09:59:10|21166.17|21166.17|21164.41|21164.41|21166.17|21166.17|21164.41|21164.41|0
1645610360000|2022-02-23 09:59:20|21164.36|21164.36|21164.4|21164.4|21164.52|21164.52|21164.31|21164.31|0
1645610370000|2022-02-23 09:59:30|21164.26|21164.26|21163.56|21163.56|21164.26|21164.26|21163.56|21163.56|0
1645610380000|2022-02-23 09:59:40|21163.54|21163.54|21163.27|21163.27|21163.54|21163.54|21163.18|21163.18|0
1645610390000|2022-02-23 09:59:50|21163.22|21163.22|21161.51|21161.51|21163.22|21163.22|21161.42|21161.42|0
1645610400000|2022-02-23 10:00:00|21161.96|21161.96|21162.28|21162.28|21162.82|21162.82|21161.96|21161.96|0
1645610410000|2022-02-23 10:00:10|21162.23|21162.23|21162.2|21162.2|21162.39|21162.39|21162.09|21162.09|0
1645610420000|2022-02-23 10:00:20|21162.26|21162.26|21162.93|21162.93|21163.11|21163.11|21162.26|21162.26|0
1645610430000|2022-02-23 10:00:30|21163.02|21163.02|21162.56|21162.56|21163.02|21163.02|21162.56|21162.56|0
1645610440000|2022-02-23 10:00:40|21162.48|21162.48|21162.25|21162.25|21162.48|21162.48|21162.19|21162.19|0
1645610450000|2022-02-23 10:00:50|21162.31|21162.31|21162.2|21162.2|21162.49|21162.49|21162.2|21162.2|0
1645610460000|2022-02-23 10:01:00|21162.12|21162.12|21163.76|21163.76|21163.78|21163.78|21162.12|21162.12|0
1645610470000|2022-02-23 10:01:10|21163.59|21163.59|21163.9|21163.9|21163.97|21163.97|21163.59|21163.59|0
1645610480000|2022-02-23 10:01:20|21163.96|21163.96|21163.82|21163.82|21163.96|21163.96|21163.74|21163.74|0
1645610490000|2022-02-23 10:01:30|21163.69|21163.69|21161.76|21161.76|21163.69|21163.69|21161.76|21161.76|0
1645610500000|2022-02-23 10:01:40|21161.65|21161.65|21160.52|21160.52|21161.65|21161.65|21160.52|21160.52|0
1645610510000|2022-02-23 10:01:50|21160.45|21160.45|21160.3|21160.3|21160.45|21160.45|21160.25|21160.25|0
1645610520000|2022-02-23 10:02:00|21160.13|21160.13|21158.2|21158.2|21160.13|21160.13|21158.08|21158.08|0
1645610530000|2022-02-23 10:02:10|21158.09|21158.09|21158.1|21158.1|21158.1|21158.1|21157.62|21157.62|0
1645610540000|2022-02-23 10:02:20|21157.96|21157.96|21157.53|21157.53|21157.96|21157.96|21156.94|21156.94|0
1645610550000|2022-02-23 10:02:30|21157.32|21157.32|21156.47|21156.47|21157.32|21157.32|21156.39|21156.39|0
1645610560000|2022-02-23 10:02:40|21156.42|21156.42|21156.7|21156.7|21156.7|21156.7|21156.26|21156.26|0
1645610570000|2022-02-23 10:02:50|21156.76|21156.76|21157.05|21157.05|21157.1|21157.1|21156.72|21156.72|0
1645610580000|2022-02-23 10:03:00|21156.87|21156.87|21155.14|21155.14|21156.88|21156.88|21155.01|21155.01|0
1645610590000|2022-02-23 10:03:10|21155.05|21155.05|21153.93|21153.93|21155.05|21155.05|21153.79|21153.79|0
1645610600000|2022-02-23 10:03:20|21153.9|21153.9|21152.65|21152.65|21153.99|21153.99|21152.6|21152.6|0
1645610610000|2022-02-23 10:03:30|21152.51|21152.51|21151.82|21151.82|21152.51|21152.51|21151.82|21151.82|0
1645610620000|2022-02-23 10:03:40|21151.76|21151.76|21151.49|21151.49|21151.76|21151.76|21151.49|21151.49|0
1645610630000|2022-02-23 10:03:50|21151.58|21151.58|21151.64|21151.64|21151.64|21151.64|21151.25|21151.25|0
1645610640000|2022-02-23 10:04:00|21151.66|21151.66|21151.24|21151.24|21151.73|21151.73|21151.24|21151.24|0
1645610650000|2022-02-23 10:04:10|21151.19|21151.19|21150.8|21150.8|21151.27|21151.27|21150.8|21150.8|0
1645610660000|2022-02-23 10:04:20|21150.51|21150.51|21149.93|21149.93|21150.51|21150.51|21149.93|21149.93|0
1645610670000|2022-02-23 10:04:30|21149.88|21149.88|21149.31|21149.31|21149.88|21149.88|21149.31|21149.31|0
1645610680000|2022-02-23 10:04:40|21149.41|21149.41|21148.75|21148.75|21149.77|21149.77|21148.75|21148.75|0
1645610690000|2022-02-23 10:04:50|21148.66|21148.66|21148.62|21148.62|21148.94|21148.94|21148.62|21148.62|0
1645610700000|2022-02-23 10:05:00|21148.46|21148.46|21146.21|21146.21|21148.46|21148.46|21146.21|21146.21|0
1645610710000|2022-02-23 10:05:10|21146.4|21146.4|21142.59|21142.59|21146.4|21146.4|21142.4|21142.4|0
1645610720000|2022-02-23 10:05:20|21142.38|21142.38|21141.9|21141.9|21142.79|21142.79|21141.69|21141.69|0
1645610730000|2022-02-23 10:05:30|21141.8|21141.8|21140.83|21140.83|21141.8|21141.8|21140.52|21140.52|0
1645610740000|2022-02-23 10:05:40|21140.87|21140.87|21141.59|21141.59|21141.59|21141.59|21140.87|21140.87|0
1645610750000|2022-02-23 10:05:50|21141.8|21141.8|21140.9|21140.9|21141.96|21141.96|21140.9|21140.9|0
1645610760000|2022-02-23 10:06:00|21140.81|21140.81|21140.59|21140.59|21141.04|21141.04|21140.59|21140.59|0
1645610770000|2022-02-23 10:06:10|21140.69|21140.69|21140.49|21140.49|21140.77|21140.77|21140.41|21140.41|0
1645610780000|2022-02-23 10:06:20|21140.54|21140.54|21140.28|21140.28|21140.58|21140.58|21140|21140|0
1645610790000|2022-02-23 10:06:30|21140.34|21140.34|21138.59|21138.59|21140.34|21140.34|21138.59|21138.59|0
1645610800000|2022-02-23 10:06:40|21138.54|21138.54|21138.84|21138.84|21138.84|21138.84|21138.5|21138.5|0
1645610810000|2022-02-23 10:06:50|21138.91|21138.91|21138.04|21138.04|21138.91|21138.91|21138.04|21138.04|0
1645610820000|2022-02-23 10:07:00|21137.76|21137.76|21135.91|21135.91|21137.76|21137.76|21135.91|21135.91|0
1645610830000|2022-02-23 10:07:10|21135.97|21135.97|21121.22|21121.22|21135.97|21135.97|21121.22|21121.22|0
1645610840000|2022-02-23 10:07:20|21121.15|21121.15|21116.78|21116.78|21121.15|21121.15|21116.78|21116.78|0
1645610850000|2022-02-23 10:07:30|21116.84|21116.84|21115.95|21115.95|21116.84|21116.84|21115.91|21115.91|0
1645610860000|2022-02-23 10:07:40|21116.03|21116.03|21115.22|21115.22|21116.31|21116.31|21115.13|21115.13|0
1645610870000|2022-02-23 10:07:50|21115.18|21115.18|21115.6|21115.6|21115.6|21115.6|21114.32|21114.32|0
1645610880000|2022-02-23 10:08:00|21115.52|21115.52|21116.11|21116.11|21117.27|21117.27|21115.52|21115.52|0
1645610890000|2022-02-23 10:08:10|21116.17|21116.17|21115.67|21115.67|21116.17|21116.17|21115.5|21115.5|0
1645610900000|2022-02-23 10:08:20|21115.65|21115.65|21115.79|21115.79|21115.86|21115.86|21115.41|21115.41|0
1645610910000|2022-02-23 10:08:30|21115.76|21115.76|21115.97|21115.97|21116.24|21116.24|21115.74|21115.74|0
1645610920000|2022-02-23 10:08:40|21115.92|21115.92|21115.56|21115.56|21115.92|21115.92|21115.55|21115.55|0
1645610930000|2022-02-23 10:08:50|21115.52|21115.52|21113.28|21113.28|21115.65|21115.65|21113.28|21113.28|0
1645610940000|2022-02-23 10:09:00|21113.17|21113.17|21111.16|21111.16|21113.17|21113.17|21111.06|21111.06|0
1645610950000|2022-02-23 10:09:10|21111.19|21111.19|21110.07|21110.07|21111.19|21111.19|21110.07|21110.07|0
1645610960000|2022-02-23 10:09:20|21110.04|21110.04|21108.47|21108.47|21110.04|21110.04|21108.47|21108.47|0
1645610970000|2022-02-23 10:09:30|21108.43|21108.43|21107.13|21107.13|21108.54|21108.54|21107.13|21107.13|0
1645610980000|2022-02-23 10:09:40|21107.06|21107.06|21104.58|21104.58|21107.06|21107.06|21104.58|21104.58|0
1645610990000|2022-02-23 10:09:50|21104.53|21104.53|21102.59|21102.59|21104.53|21104.53|21102.5|21102.5|0
1645611000000|2022-02-23 10:10:00|21102.66|21102.66|21101.34|21101.34|21102.66|21102.66|21101.34|21101.34|0
1645611010000|2022-02-23 10:10:10|21101.29|21101.29|21100.62|21100.62|21101.65|21101.65|21100.62|21100.62|0
1645611020000|2022-02-23 10:10:20|21100.54|21100.54|21099.4|21099.4|21100.64|21100.64|21099.4|21099.4|0
1645611030000|2022-02-23 10:10:30|21099.36|21099.36|21098.48|21098.48|21099.83|21099.83|21098.48|21098.48|0
1645611040000|2022-02-23 10:10:40|21098.34|21098.34|21096.24|21096.24|21098.34|21098.34|21096.24|21096.24|0
1645611050000|2022-02-23 10:10:50|21096|21096|21095.63|21095.63|21096.02|21096.02|21095.63|21095.63|0
1645611060000|2022-02-23 10:11:00|21095.67|21095.67|21093.75|21093.75|21095.67|21095.67|21093.75|21093.75|0
1645611070000|2022-02-23 10:11:10|21093.77|21093.77|21092.59|21092.59|21093.77|21093.77|21092.59|21092.59|0
1645611080000|2022-02-23 10:11:20|21092.76|21092.76|21093.1|21093.1|21093.1|21093.1|21092.47|21092.47|0
1645611090000|2022-02-23 10:11:30|21093.17|21093.17|21092.39|21092.39|21093.17|21093.17|21092.39|21092.39|0
1645611100000|2022-02-23 10:11:40|21092.27|21092.27|21091.01|21091.01|21092.27|21092.27|21091.01|21091.01|0
1645611110000|2022-02-23 10:11:50|21091.19|21091.19|21091.82|21091.82|21091.98|21091.98|21091.19|21091.19|0
1645611120000|2022-02-23 10:12:00|21091.9|21091.9|21094.43|21094.43|21094.43|21094.43|21091.7|21091.7|0
1645611130000|2022-02-23 10:12:10|21094.46|21094.46|21095.6|21095.6|21095.6|21095.6|21094.46|21094.46|0
1645611140000|2022-02-23 10:12:20|21095.55|21095.55|21095.02|21095.02|21095.6|21095.6|21094.94|21094.94|0
1645611150000|2022-02-23 10:12:30|21095.37|21095.37|21095.63|21095.63|21095.63|21095.63|21095.37|21095.37|0
1645611160000|2022-02-23 10:12:40|21095.48|21095.48|21095.41|21095.41|21095.63|21095.63|21095.41|21095.41|0
1645611170000|2022-02-23 10:12:50|21095.53|21095.53|21095.82|21095.82|21095.98|21095.98|21095.53|21095.53|0
1645611180000|2022-02-23 10:13:00|21095.92|21095.92|21099.15|21099.15|21099.15|21099.15|21095.24|21095.24|0
1645611190000|2022-02-23 10:13:10|21099.08|21099.08|21100.1|21100.1|21100.26|21100.26|21099.08|21099.08|0
1645611200000|2022-02-23 10:13:20|21100.07|21100.07|21104.02|21104.02|21104.02|21104.02|21100.07|21100.07|0
1645611210000|2022-02-23 10:13:30|21104.21|21104.21|21106.97|21106.97|21106.97|21106.97|21104.21|21104.21|0
1645611220000|2022-02-23 10:13:40|21107.03|21107.03|21107.62|21107.62|21107.62|21107.62|21107.03|21107.03|0
1645611230000|2022-02-23 10:13:50|21107.56|21107.56|21106.95|21106.95|21107.56|21107.56|21106.95|21106.95|0
1645611240000|2022-02-23 10:14:00|21106.92|21106.92|21104.92|21104.92|21107.29|21107.29|21104.75|21104.75|0
1645611250000|2022-02-23 10:14:10|21105.04|21105.04|21104.95|21104.95|21105.13|21105.13|21104.84|21104.84|0
1645611260000|2022-02-23 10:14:20|21104.88|21104.88|21105.45|21105.45|21105.45|21105.45|21104.88|21104.88|0
1645611270000|2022-02-23 10:14:30|21105.52|21105.52|21105.42|21105.42|21105.53|21105.53|21105.23|21105.23|0
1645611280000|2022-02-23 10:14:40|21102.35|21102.35|21096.23|21096.23|21102.35|21102.35|21095.89|21095.89|0
1645611290000|2022-02-23 10:14:50|21096.16|21096.16|21094.85|21094.85|21096.2|21096.2|21094.85|21094.85|0
1645611300000|2022-02-23 10:15:00|21094.8|21094.8|21093.86|21093.86|21094.8|21094.8|21093.86|21093.86|0
1645611310000|2022-02-23 10:15:10|21093.89|21093.89|21092.78|21092.78|21093.89|21093.89|21092.78|21092.78|0
1645611320000|2022-02-23 10:15:20|21092.33|21092.33|21092.01|21092.01|21092.34|21092.34|21092|21092|0
1645611330000|2022-02-23 10:15:30|21092.52|21092.52|21092.38|21092.38|21092.69|21092.69|21092.38|21092.38|0
1645611340000|2022-02-23 10:15:40|21092.21|21092.21|21092.41|21092.41|21092.41|21092.41|21092.05|21092.05|0
1645611350000|2022-02-23 10:15:50|21092.34|21092.34|21092.17|21092.17|21092.39|21092.39|21092.1|21092.1|0
1645611360000|2022-02-23 10:16:00|21092.09|21092.09|21091.47|21091.47|21092.09|21092.09|21091.26|21091.26|0
1645611370000|2022-02-23 10:16:10|21091.62|21091.62|21091.98|21091.98|21092.28|21092.28|21091.62|21091.62|0
1645611380000|2022-02-23 10:16:20|21091.85|21091.85|21091.93|21091.93|21092.12|21092.12|21091.85|21091.85|0
1645611390000|2022-02-23 10:16:30|21092.29|21092.29|21092.26|21092.26|21092.43|21092.43|21092.05|21092.05|0
1645611400000|2022-02-23 10:16:40|21092.16|21092.16|21088.9|21088.9|21092.16|21092.16|21088.9|21088.9|0
1645611410000|2022-02-23 10:16:50|21089.93|21089.93|21089.61|21089.61|21090.01|21090.01|21089.61|21089.61|0
1645611420000|2022-02-23 10:17:00|21089.55|21089.55|21089.09|21089.09|21089.55|21089.55|21089.09|21089.09|0
1645611430000|2022-02-23 10:17:10|21089.03|21089.03|21090.61|21090.61|21090.74|21090.74|21088.69|21088.69|0
1645611440000|2022-02-23 10:17:20|21090.78|21090.78|21092.84|21092.84|21092.92|21092.92|21090.78|21090.78|0
1645611450000|2022-02-23 10:17:30|21092.86|21092.86|21093.01|21093.01|21093.01|21093.01|21092.81|21092.81|0
1645611460000|2022-02-23 10:17:40|21092.92|21092.92|21094.02|21094.02|21094.16|21094.16|21092.71|21092.71|0
1645611470000|2022-02-23 10:17:50|21094.09|21094.09|21093.86|21093.86|21094.21|21094.21|21093.86|21093.86|0
1645611480000|2022-02-23 10:18:00|21093.71|21093.71|21092.28|21092.28|21093.71|21093.71|21092.23|21092.23|0
1645611490000|2022-02-23 10:18:10|21092.5|21092.5|21092.52|21092.52|21093.03|21093.03|21092.5|21092.5|0
1645611500000|2022-02-23 10:18:20|21092.56|21092.56|21093.13|21093.13|21093.13|21093.13|21092.56|21092.56|0
1645611510000|2022-02-23 10:18:30|21093.08|21093.08|21093.26|21093.26|21093.26|21093.26|21093.08|21093.08|0
1645611520000|2022-02-23 10:18:40|21093.15|21093.15|21092.97|21092.97|21093.22|21093.22|21092.8|21092.8|0
1645611530000|2022-02-23 10:18:50|21092.87|21092.87|21094.24|21094.24|21094.43|21094.43|21092.87|21092.87|0
1645611540000|2022-02-23 10:19:00|21094.34|21094.34|21094.31|21094.31|21094.34|21094.34|21093.91|21093.91|0
1645611550000|2022-02-23 10:19:10|21094.14|21094.14|21093.78|21093.78|21094.39|21094.39|21093.78|21093.78|0
1645611560000|2022-02-23 10:19:20|21093.84|21093.84|21093.9|21093.9|21093.9|21093.9|21093.71|21093.71|0
1645611570000|2022-02-23 10:19:30|21093.76|21093.76|21093.95|21093.95|21093.95|21093.95|21093.68|21093.68|0
1645611580000|2022-02-23 10:19:40|21093.92|21093.92|21093.18|21093.18|21093.92|21093.92|21093.05|21093.05|0
1645611590000|2022-02-23 10:19:50|21093.11|21093.11|21093.09|21093.09|21093.13|21093.13|21092.94|21092.94|0
1645611600000|2022-02-23 10:20:00|21092.91|21092.91|21093.13|21093.13|21093.19|21093.19|21092.67|21092.67|0
1645611610000|2022-02-23 10:20:10|21093.11|21093.11|21093.07|21093.07|21093.15|21093.15|21093.06|21093.06|0
1645611620000|2022-02-23 10:20:20|21093.1|21093.1|21093.6|21093.6|21093.63|21093.63|21093.05|21093.05|0
1645611630000|2022-02-23 10:20:30|21093.55|21093.55|21093.52|21093.52|21093.7|21093.7|21093.46|21093.46|0
1645611640000|2022-02-23 10:20:40|21093.59|21093.59|21092.98|21092.98|21093.72|21093.72|21092.98|21092.98|0
1645611650000|2022-02-23 10:20:50|21093.17|21093.17|21093.26|21093.26|21093.43|21093.43|21093.17|21093.17|0
1645611660000|2022-02-23 10:21:00|21093.32|21093.32|21093.88|21093.88|21093.88|21093.88|21093.23|21093.23|0
1645611670000|2022-02-23 10:21:10|21094.15|21094.15|21094.95|21094.95|21095.15|21095.15|21094.15|21094.15|0
1645611680000|2022-02-23 10:21:20|21095.03|21095.03|21095.3|21095.3|21095.41|21095.41|21095.03|21095.03|0
1645611690000|2022-02-23 10:21:30|21095.42|21095.42|21095.05|21095.05|21095.42|21095.42|21095.05|21095.05|0
1645611700000|2022-02-23 10:21:40|21095.21|21095.21|21095.19|21095.19|21095.21|21095.21|21095.01|21095.01|0
1645611710000|2022-02-23 10:21:50|21095.09|21095.09|21095.94|21095.94|21095.95|21095.95|21095.09|21095.09|0
1645611720000|2022-02-23 10:22:00|21095.82|21095.82|21096.11|21096.11|21096.11|21096.11|21095.82|21095.82|0
1645611730000|2022-02-23 10:22:10|21096.19|21096.19|21098.07|21098.07|21098.07|21098.07|21096.07|21096.07|0
1645611740000|2022-02-23 10:22:20|21098.21|21098.21|21098.98|21098.98|21099.06|21099.06|21098.21|21098.21|0
1645611750000|2022-02-23 10:22:30|21099.04|21099.04|21098.68|21098.68|21099.1|21099.1|21098.55|21098.55|0
1645611760000|2022-02-23 10:22:40|21098.76|21098.76|21098.57|21098.57|21098.81|21098.81|21098.54|21098.54|0
1645611770000|2022-02-23 10:22:50|21098.45|21098.45|21098.33|21098.33|21098.45|21098.45|21098.3|21098.3|0
1645611780000|2022-02-23 10:23:00|21098.2|21098.2|21098.43|21098.43|21098.43|21098.43|21098.2|21098.2|0
1645611790000|2022-02-23 10:23:10|21098.5|21098.5|21098.02|21098.02|21098.5|21098.5|21098.02|21098.02|0
1645611800000|2022-02-23 10:23:20|21098.05|21098.05|21098.21|21098.21|21098.21|21098.21|21097.96|21097.96|0
1645611810000|2022-02-23 10:23:30|21098.3|21098.3|21098.57|21098.57|21098.57|21098.57|21098.22|21098.22|0
1645611820000|2022-02-23 10:23:40|21098.64|21098.64|21099.32|21099.32|21099.32|21099.32|21098.63|21098.63|0
1645611830000|2022-02-23 10:23:50|21099.27|21099.27|21099.6|21099.6|21099.6|21099.6|21099.12|21099.12|0
1645611840000|2022-02-23 10:24:00|21099.49|21099.49|21099.43|21099.43|21099.9|21099.9|21099.26|21099.26|0
1645611850000|2022-02-23 10:24:10|21099.33|21099.33|21098.98|21098.98|21099.45|21099.45|21098.98|21098.98|0
1645611860000|2022-02-23 10:24:20|21098.8|21098.8|21098.47|21098.47|21098.8|21098.8|21098.47|21098.47|0
1645611870000|2022-02-23 10:24:30|21098.5|21098.5|21098.77|21098.77|21098.77|21098.77|21098.39|21098.39|0
1645611880000|2022-02-23 10:24:40|21098.83|21098.83|21099.93|21099.93|21100.12|21100.12|21098.79|21098.79|0
1645611890000|2022-02-23 10:24:50|21099.79|21099.79|21099.71|21099.71|21099.79|21099.79|21099.71|21099.71|0
1645611900000|2022-02-23 10:25:00|21099.44|21099.44|21099.79|21099.79|21099.93|21099.93|21099.39|21099.39|0
1645611910000|2022-02-23 10:25:10|21099.9|21099.9|21100.49|21100.49|21100.49|21100.49|21099.9|21099.9|0
1645611920000|2022-02-23 10:25:20|21100.52|21100.52|21100.8|21100.8|21100.8|21100.8|21100.52|21100.52|0
1645611930000|2022-02-23 10:25:30|21100.94|21100.94|21103.55|21103.55|21103.55|21103.55|21100.94|21100.94|0
1645611940000|2022-02-23 10:25:40|21103.49|21103.49|21103.58|21103.58|21103.79|21103.79|21103.49|21103.49|0
1645611950000|2022-02-23 10:25:50|21103.67|21103.67|21103.92|21103.92|21103.93|21103.93|21103.67|21103.67|0
1645611960000|2022-02-23 10:26:00|21104.03|21104.03|21104.23|21104.23|21104.23|21104.23|21103.95|21103.95|0
1645611970000|2022-02-23 10:26:10|21104.34|21104.34|21104.26|21104.26|21104.34|21104.34|21104.21|21104.21|0
1645611980000|2022-02-23 10:26:20|21104.17|21104.17|21104.33|21104.33|21104.33|21104.33|21104.1|21104.1|0
1645611990000|2022-02-23 10:26:30|21104.46|21104.46|21104.59|21104.59|21104.67|21104.67|21104.46|21104.46|0
1645612000000|2022-02-23 10:26:40|21104.61|21104.61|21104.37|21104.37|21104.61|21104.61|21104.24|21104.24|0
1645612010000|2022-02-23 10:26:50|21104.41|21104.41|21104.87|21104.87|21104.87|21104.87|21104.29|21104.29|0
1645612020000|2022-02-23 10:27:00|21104.77|21104.77|21105.39|21105.39|21105.47|21105.47|21104.77|21104.77|0
1645612030000|2022-02-23 10:27:10|21105.44|21105.44|21106.05|21106.05|21106.05|21106.05|21105.39|21105.39|0
1645612040000|2022-02-23 10:27:20|21106.12|21106.12|21106.5|21106.5|21106.55|21106.55|21106.12|21106.12|0
1645612050000|2022-02-23 10:27:30|21106.57|21106.57|21106.33|21106.33|21106.66|21106.66|21106.22|21106.22|0
1645612060000|2022-02-23 10:27:40|21106.4|21106.4|21105.03|21105.03|21106.4|21106.4|21105.03|21105.03|0
1645612070000|2022-02-23 10:27:50|21104.97|21104.97|21101.49|21101.49|21104.97|21104.97|21101.49|21101.49|0
1645612080000|2022-02-23 10:28:00|21101.59|21101.59|21100.99|21100.99|21101.82|21101.82|21100.58|21100.58|0
1645612090000|2022-02-23 10:28:10|21100.93|21100.93|21100.26|21100.26|21101.02|21101.02|21100.26|21100.26|0
1645612100000|2022-02-23 10:28:20|21100.23|21100.23|21098.69|21098.69|21100.23|21100.23|21098.69|21098.69|0
1645612110000|2022-02-23 10:28:30|21098.66|21098.66|21098.55|21098.55|21098.72|21098.72|21098.36|21098.36|0
1645612120000|2022-02-23 10:28:40|21098.48|21098.48|21097.43|21097.43|21098.48|21098.48|21097.18|21097.18|0
1645612130000|2022-02-23 10:28:50|21097.92|21097.92|21097.93|21097.93|21098.06|21098.06|21097.92|21097.92|0
1645612140000|2022-02-23 10:29:00|21097.88|21097.88|21099.28|21099.28|21099.43|21099.43|21097.88|21097.88|0
1645612150000|2022-02-23 10:29:10|21099.35|21099.35|21099.09|21099.09|21099.39|21099.39|21098.93|21098.93|0
1645612160000|2022-02-23 10:29:20|21099.15|21099.15|21098.5|21098.5|21099.15|21099.15|21098.5|21098.5|0
1645612170000|2022-02-23 10:29:30|21098.63|21098.63|21098.57|21098.57|21098.65|21098.65|21098.54|21098.54|0
1645612180000|2022-02-23 10:29:40|21098.67|21098.67|21097.96|21097.96|21098.67|21098.67|21097.96|21097.96|0
1645612190000|2022-02-23 10:29:50|21097.86|21097.86|21096.74|21096.74|21097.86|21097.86|21096.74|21096.74|0
1645612200000|2022-02-23 10:30:00|21096.63|21096.63|21095.19|21095.19|21096.63|21096.63|21095.19|21095.19|0
1645612210000|2022-02-23 10:30:10|21095.78|21095.78|21095.82|21095.82|21095.85|21095.85|21095.61|21095.61|0
1645612220000|2022-02-23 10:30:20|21095.87|21095.87|21096.22|21096.22|21096.27|21096.27|21095.54|21095.54|0
1645612230000|2022-02-23 10:30:30|21096.28|21096.28|21097.11|21097.11|21097.21|21097.21|21096.08|21096.08|0
1645612240000|2022-02-23 10:30:40|21096.95|21096.95|21097.49|21097.49|21097.54|21097.54|21096.95|21096.95|0
1645612250000|2022-02-23 10:30:50|21097.65|21097.65|21097.08|21097.08|21097.86|21097.86|21097.08|21097.08|0
1645612260000|2022-02-23 10:31:00|21097.05|21097.05|21096.99|21096.99|21097.51|21097.51|21096.83|21096.83|0
1645612270000|2022-02-23 10:31:10|21097.02|21097.02|21095.82|21095.82|21097.02|21097.02|21095.7|21095.7|0
1645612280000|2022-02-23 10:31:20|21095.84|21095.84|21095.73|21095.73|21095.86|21095.86|21095.69|21095.69|0
1645612290000|2022-02-23 10:31:30|21095.67|21095.67|21095.74|21095.74|21095.87|21095.87|21095.6|21095.6|0
1645612300000|2022-02-23 10:31:40|21095.47|21095.47|21095.96|21095.96|21095.96|21095.96|21095.47|21095.47|0
1645612310000|2022-02-23 10:31:50|21096.14|21096.14|21096.26|21096.26|21096.27|21096.27|21096.07|21096.07|0
1645612320000|2022-02-23 10:32:00|21096.22|21096.22|21096.65|21096.65|21096.73|21096.73|21096.22|21096.22|0
1645612330000|2022-02-23 10:32:10|21096.7|21096.7|21096.84|21096.84|21096.84|21096.84|21096.7|21096.7|0
1645612340000|2022-02-23 10:32:20|21096.72|21096.72|21096.65|21096.65|21096.72|21096.72|21096.59|21096.59|0
1645612350000|2022-02-23 10:32:30|21096.58|21096.58|21096.73|21096.73|21096.8|21096.8|21096.58|21096.58|0
1645612360000|2022-02-23 10:32:40|21096.83|21096.83|21096.29|21096.29|21096.83|21096.83|21096.29|21096.29|0
1645612370000|2022-02-23 10:32:50|21096.54|21096.54|21096.76|21096.76|21096.78|21096.78|21096.54|21096.54|0
1645612380000|2022-02-23 10:33:00|21096.51|21096.51|21096.46|21096.46|21096.51|21096.51|21096.42|21096.42|0
1645612390000|2022-02-23 10:33:10|21096.43|21096.43|21095.46|21095.46|21096.43|21096.43|21095.46|21095.46|0
1645612400000|2022-02-23 10:33:20|21095.22|21095.22|21095.47|21095.47|21095.47|21095.47|21095.16|21095.16|0
1645612410000|2022-02-23 10:33:30|21095.32|21095.32|21095.52|21095.52|21095.52|21095.52|21095.22|21095.22|0
1645612420000|2022-02-23 10:33:40|21095.55|21095.55|21095.1|21095.1|21095.66|21095.66|21094.9|21094.9|0
1645612430000|2022-02-23 10:33:50|21095.14|21095.14|21095.14|21095.14|21095.25|21095.25|21094.97|21094.97|0
1645612440000|2022-02-23 10:34:00|21095.31|21095.31|21095.59|21095.59|21095.66|21095.66|21095.15|21095.15|0
1645612450000|2022-02-23 10:34:10|21095.54|21095.54|21095.32|21095.32|21095.54|21095.54|21095.14|21095.14|0
1645612460000|2022-02-23 10:34:20|21094.7|21094.7|21094.55|21094.55|21094.7|21094.7|21094.44|21094.44|0
1645612470000|2022-02-23 10:34:30|21094.48|21094.48|21094.44|21094.44|21094.59|21094.59|21094.18|21094.18|0
1645612480000|2022-02-23 10:34:40|21094.43|21094.43|21094.62|21094.62|21094.82|21094.82|21094.4|21094.4|0
1645612490000|2022-02-23 10:34:50|21094.67|21094.67|21094.31|21094.31|21094.67|21094.67|21094.25|21094.25|0
1645612500000|2022-02-23 10:35:00|21094.24|21094.24|21092.84|21092.84|21094.24|21094.24|21092.84|21092.84|0
1645612510000|2022-02-23 10:35:10|21092.91|21092.91|21092.52|21092.52|21092.91|21092.91|21092.52|21092.52|0
1645612520000|2022-02-23 10:35:20|21092.87|21092.87|21092.74|21092.74|21092.87|21092.87|21092.38|21092.38|0
1645612530000|2022-02-23 10:35:30|21092.78|21092.78|21092.66|21092.66|21092.78|21092.78|21092.51|21092.51|0
1645612540000|2022-02-23 10:35:40|21092.61|21092.61|21092.65|21092.65|21093.19|21093.19|21092.54|21092.54|0
1645612550000|2022-02-23 10:35:50|21092.54|21092.54|21092.12|21092.12|21092.54|21092.54|21092.12|21092.12|0
1645612560000|2022-02-23 10:36:00|21092.02|21092.02|21091.32|21091.32|21092.02|21092.02|21091.29|21091.29|0
1645612570000|2022-02-23 10:36:10|21091.24|21091.24|21091.63|21091.63|21091.63|21091.63|21090.82|21090.82|0
1645612580000|2022-02-23 10:36:20|21091.54|21091.54|21091.59|21091.59|21091.59|21091.59|21091.26|21091.26|0
1645612590000|2022-02-23 10:36:30|21091.74|21091.74|21090.54|21090.54|21091.74|21091.74|21090.54|21090.54|0
1645612600000|2022-02-23 10:36:40|21090.64|21090.64|21090.87|21090.87|21091.08|21091.08|21090.64|21090.64|0
1645612610000|2022-02-23 10:36:50|21090.94|21090.94|21090.64|21090.64|21090.94|21090.94|21090.49|21090.49|0
1645612620000|2022-02-23 10:37:00|21090.58|21090.58|21091.73|21091.73|21091.75|21091.75|21090.5|21090.5|0
1645612630000|2022-02-23 10:37:10|21092|21092|21091.68|21091.68|21092|21092|21091.68|21091.68|0
1645612640000|2022-02-23 10:37:20|21091.64|21091.64|21091.43|21091.43|21091.64|21091.64|21091.43|21091.43|0
1645612650000|2022-02-23 10:37:30|21091.37|21091.37|21091.45|21091.45|21091.45|21091.45|21090.99|21090.99|0
1645612660000|2022-02-23 10:37:40|21091.55|21091.55|21091.23|21091.23|21091.55|21091.55|21091.1|21091.1|0
1645612670000|2022-02-23 10:37:50|21091.37|21091.37|21090.9|21090.9|21091.37|21091.37|21090.9|21090.9|0
1645612680000|2022-02-23 10:38:00|21091.02|21091.02|21091.41|21091.41|21091.41|21091.41|21090.7|21090.7|0
1645612690000|2022-02-23 10:38:10|21091.63|21091.63|21091.75|21091.75|21092.03|21092.03|21091.48|21091.48|0
1645612700000|2022-02-23 10:38:20|21091.66|21091.66|21088.87|21088.87|21091.66|21091.66|21088.87|21088.87|0
1645612710000|2022-02-23 10:38:30|21088.77|21088.77|21087.81|21087.81|21088.77|21088.77|21087.81|21087.81|0
1645612720000|2022-02-23 10:38:40|21087.78|21087.78|21087.7|21087.7|21087.78|21087.78|21087.55|21087.55|0
1645612730000|2022-02-23 10:38:50|21087.64|21087.64|21087.76|21087.76|21087.88|21087.88|21087.48|21087.48|0
1645612740000|2022-02-23 10:39:00|21087.82|21087.82|21087.42|21087.42|21087.82|21087.82|21087.34|21087.34|0
1645612750000|2022-02-23 10:39:10|21087.34|21087.34|21087.1|21087.1|21087.34|21087.34|21086.83|21086.83|0
1645612760000|2022-02-23 10:39:20|21087.03|21087.03|21086.98|21086.98|21087.08|21087.08|21086.85|21086.85|0
1645612770000|2022-02-23 10:39:30|21087.06|21087.06|21087|21087|21087.07|21087.07|21086.22|21086.22|0
1645612780000|2022-02-23 10:39:40|21087.05|21087.05|21087.07|21087.07|21087.2|21087.2|21087.05|21087.05|0
1645612790000|2022-02-23 10:39:50|21086.63|21086.63|21086.45|21086.45|21086.86|21086.86|21086.42|21086.42|0
1645612800000|2022-02-23 10:40:00|21086.59|21086.59|21087.07|21087.07|21087.07|21087.07|21086.52|21086.52|0
1645612810000|2022-02-23 10:40:10|21087.18|21087.18|21086.51|21086.51|21087.18|21087.18|21086.4|21086.4|0
1645612820000|2022-02-23 10:40:20|21086.7|21086.7|21086.72|21086.72|21086.87|21086.87|21086.62|21086.62|0
1645612830000|2022-02-23 10:40:30|21086.69|21086.69|21087.04|21087.04|21087.04|21087.04|21086.69|21086.69|0
1645612840000|2022-02-23 10:40:40|21087.22|21087.22|21086.63|21086.63|21087.22|21087.22|21086.63|21086.63|0
1645612850000|2022-02-23 10:40:50|21086.55|21086.55|21087.38|21087.38|21087.38|21087.38|21086.54|21086.54|0
1645612860000|2022-02-23 10:41:00|21087.5|21087.5|21087|21087|21087.58|21087.58|21086.82|21086.82|0
1645612870000|2022-02-23 10:41:10|21086.89|21086.89|21086.97|21086.97|21087.13|21087.13|21086.89|21086.89|0
1645612880000|2022-02-23 10:41:20|21086.98|21086.98|21087.33|21087.33|21087.36|21087.36|21086.98|21086.98|0
1645612890000|2022-02-23 10:41:30|21087.26|21087.26|21087.91|21087.91|21087.91|21087.91|21086.57|21086.57|0
1645612900000|2022-02-23 10:41:40|21088.21|21088.21|21087.74|21087.74|21088.5|21088.5|21087.59|21087.59|0
1645612910000|2022-02-23 10:41:50|21087.78|21087.78|21088.56|21088.56|21088.56|21088.56|21087.53|21087.53|0
1645612920000|2022-02-23 10:42:00|21088.76|21088.76|21089.54|21089.54|21089.67|21089.67|21088.76|21088.76|0
1645612930000|2022-02-23 10:42:10|21089.57|21089.57|21089.61|21089.61|21089.61|21089.61|21089.33|21089.33|0
1645612940000|2022-02-23 10:42:20|21089.71|21089.71|21089.68|21089.68|21089.71|21089.71|21089.65|21089.65|0
1645612950000|2022-02-23 10:42:30|21089.61|21089.61|21089.26|21089.26|21089.61|21089.61|21089.26|21089.26|0
1645612960000|2022-02-23 10:42:40|21089.2|21089.2|21088.7|21088.7|21089.24|21089.24|21088.56|21088.56|0
1645612970000|2022-02-23 10:42:50|21088.71|21088.71|21089.2|21089.2|21089.2|21089.2|21088.71|21088.71|0
1645612980000|2022-02-23 10:43:00|21089.25|21089.25|21089.01|21089.01|21089.26|21089.26|21088.86|21088.86|0
1645612990000|2022-02-23 10:43:10|21088.79|21088.79|21088.85|21088.85|21088.85|21088.85|21088.79|21088.79|0
1645613000000|2022-02-23 10:43:20|21089.41|21089.41|21089.76|21089.76|21089.76|21089.76|21089.41|21089.41|0
1645613010000|2022-02-23 10:43:30|21089.63|21089.63|21089.31|21089.31|21089.63|21089.63|21089.2|21089.2|0
1645613020000|2022-02-23 10:43:40|21089.29|21089.29|21089.42|21089.42|21089.42|21089.42|21089.29|21089.29|0
1645613030000|2022-02-23 10:43:50|21089.33|21089.33|21089.22|21089.22|21089.45|21089.45|21089.1|21089.1|0
1645613040000|2022-02-23 10:44:00|21089.03|21089.03|21087.09|21087.09|21089.03|21089.03|21087.09|21087.09|0
1645613050000|2022-02-23 10:44:10|21086.86|21086.86|21084.58|21084.58|21086.86|21086.86|21084.58|21084.58|0
1645613060000|2022-02-23 10:44:20|21084.52|21084.52|21084.25|21084.25|21084.52|21084.52|21084.17|21084.17|0
1645613070000|2022-02-23 10:44:30|21084.17|21084.17|21083.68|21083.68|21084.17|21084.17|21083.68|21083.68|0
1645613080000|2022-02-23 10:44:40|21083.69|21083.69|21083.55|21083.55|21083.69|21083.69|21083.1|21083.1|0
1645613090000|2022-02-23 10:44:50|21083.56|21083.56|21084.14|21084.14|21084.14|21084.14|21083.56|21083.56|0
1645613100000|2022-02-23 10:45:00|21084.2|21084.2|21083.42|21083.42|21084.22|21084.22|21083.42|21083.42|0
1645613110000|2022-02-23 10:45:10|21083.37|21083.37|21083.37|21083.37|21083.51|21083.51|21083.12|21083.12|0
1645613120000|2022-02-23 10:45:20|21083.43|21083.43|21083.26|21083.26|21083.59|21083.59|21083.21|21083.21|0
1645613130000|2022-02-23 10:45:30|21083.31|21083.31|21082.89|21082.89|21083.38|21083.38|21082.84|21082.84|0
1645613140000|2022-02-23 10:45:40|21082.87|21082.87|21083.03|21083.03|21083.03|21083.03|21082.87|21082.87|0
1645613150000|2022-02-23 10:45:50|21082.82|21082.82|21080.1|21080.1|21082.87|21082.87|21080.1|21080.1|0
1645613160000|2022-02-23 10:46:00|21079.67|21079.67|21078.61|21078.61|21079.88|21079.88|21078.61|21078.61|0
1645613170000|2022-02-23 10:46:10|21078.55|21078.55|21076.03|21076.03|21078.55|21078.55|21076.01|21076.01|0
1645613180000|2022-02-23 10:46:20|21075.82|21075.82|21071.21|21071.21|21075.82|21075.82|21071.21|21071.21|0
1645613190000|2022-02-23 10:46:30|21070.93|21070.93|21070.16|21070.16|21070.93|21070.93|21070.16|21070.16|0
1645613200000|2022-02-23 10:46:40|21069.89|21069.89|21068.17|21068.17|21069.89|21069.89|21068.17|21068.17|0
1645613210000|2022-02-23 10:46:50|21068.13|21068.13|21068.42|21068.42|21068.42|21068.42|21067.91|21067.91|0
1645613220000|2022-02-23 10:47:00|21068.3|21068.3|21067.95|21067.95|21068.3|21068.3|21067.86|21067.86|0
1645613230000|2022-02-23 10:47:10|21067.88|21067.88|21067.46|21067.46|21068.1|21068.1|21067.46|21067.46|0
1645613240000|2022-02-23 10:47:20|21067.37|21067.37|21067.05|21067.05|21067.37|21067.37|21067.05|21067.05|0
1645613250000|2022-02-23 10:47:30|21066.93|21066.93|21066.86|21066.86|21066.93|21066.93|21066.8|21066.8|0
1645613260000|2022-02-23 10:47:40|21066.72|21066.72|21066.38|21066.38|21067.07|21067.07|21066.38|21066.38|0
1645613270000|2022-02-23 10:47:50|21066.33|21066.33|21066.61|21066.61|21066.61|21066.61|21066.11|21066.11|0
1645613280000|2022-02-23 10:48:00|21066.66|21066.66|21066.6|21066.6|21066.75|21066.75|21066.31|21066.31|0
1645613290000|2022-02-23 10:48:10|21066.58|21066.58|21065.99|21065.99|21066.58|21066.58|21065.99|21065.99|0
1645613300000|2022-02-23 10:48:20|21065.96|21065.96|21065.27|21065.27|21065.96|21065.96|21065.24|21065.24|0
1645613310000|2022-02-23 10:48:30|21065.21|21065.21|21065.16|21065.16|21065.21|21065.21|21065|21065|0
1645613320000|2022-02-23 10:48:40|21065.21|21065.21|21064.71|21064.71|21065.28|21065.28|21064.71|21064.71|0
1645613330000|2022-02-23 10:48:50|21064.63|21064.63|21065.14|21065.14|21065.25|21065.25|21064.63|21064.63|0
1645613340000|2022-02-23 10:49:00|21065.04|21065.04|21065.1|21065.1|21065.27|21065.27|21065.04|21065.04|0
1645613350000|2022-02-23 10:49:10|21065.24|21065.24|21065.95|21065.95|21066.13|21066.13|21065.01|21065.01|0
1645613360000|2022-02-23 10:49:20|21065.98|21065.98|21065.85|21065.85|21065.98|21065.98|21065.68|21065.68|0
1645613370000|2022-02-23 10:49:30|21065.91|21065.91|21065.77|21065.77|21065.97|21065.97|21065.76|21065.76|0
1645613380000|2022-02-23 10:49:40|21065.75|21065.75|21065.48|21065.48|21065.88|21065.88|21065.48|21065.48|0
1645613390000|2022-02-23 10:49:50|21065.67|21065.67|21065.77|21065.77|21065.77|21065.77|21065.67|21065.67|0
1645613400000|2022-02-23 10:50:00|21065.41|21065.41|21065.49|21065.49|21065.59|21065.59|21065.27|21065.27|0
1645613410000|2022-02-23 10:50:10|21065.23|21065.23|21065.45|21065.45|21065.49|21065.49|21064.71|21064.71|0
1645613420000|2022-02-23 10:50:20|21065.33|21065.33|21068.4|21068.4|21068.4|21068.4|21065.33|21065.33|0
1645613430000|2022-02-23 10:50:30|21068.42|21068.42|21068.97|21068.97|21068.97|21068.97|21068.42|21068.42|0
1645613440000|2022-02-23 10:50:40|21069.04|21069.04|21069.43|21069.43|21069.43|21069.43|21068.99|21068.99|0
1645613450000|2022-02-23 10:50:50|21069.47|21069.47|21069.73|21069.73|21069.73|21069.73|21069.47|21069.47|0
1645613460000|2022-02-23 10:51:00|21069.67|21069.67|21070.89|21070.89|21070.89|21070.89|21069.64|21069.64|0
1645613470000|2022-02-23 10:51:10|21070.7|21070.7|21070.63|21070.63|21070.7|21070.7|21070.36|21070.36|0
1645613480000|2022-02-23 10:51:20|21070.39|21070.39|21070.32|21070.32|21070.39|21070.39|21070.32|21070.32|0
1645613490000|2022-02-23 10:51:30|21070.28|21070.28|21070.31|21070.31|21070.37|21070.37|21070.28|21070.28|0
1645613500000|2022-02-23 10:51:40|21070.29|21070.29|21069.73|21069.73|21070.31|21070.31|21069.73|21069.73|0
1645613510000|2022-02-23 10:51:50|21069.64|21069.64|21069.6|21069.6|21069.66|21069.66|21069.6|21069.6|0
1645613520000|2022-02-23 10:52:00|21069.68|21069.68|21069.35|21069.35|21069.78|21069.78|21069.27|21069.27|0
1645613530000|2022-02-23 10:52:10|21069.31|21069.31|21069.6|21069.6|21069.6|21069.6|21069.29|21069.29|0
1645613540000|2022-02-23 10:52:20|21069.49|21069.49|21069.71|21069.71|21069.77|21069.77|21069.38|21069.38|0
1645613550000|2022-02-23 10:52:30|21069.67|21069.67|21070.16|21070.16|21070.33|21070.33|21069.67|21069.67|0
1645613560000|2022-02-23 10:52:40|21070.28|21070.28|21070.57|21070.57|21070.6|21070.6|21070.28|21070.28|0
1645613570000|2022-02-23 10:52:50|21071.45|21071.45|21072.26|21072.26|21072.26|21072.26|21071.45|21071.45|0
1645613580000|2022-02-23 10:53:00|21072.32|21072.32|21073.58|21073.58|21073.58|21073.58|21072.32|21072.32|0
1645613590000|2022-02-23 10:53:10|21073.51|21073.51|21073.34|21073.34|21073.53|21073.53|21073.24|21073.24|0
1645613600000|2022-02-23 10:53:20|21073.3|21073.3|21073.5|21073.5|21073.62|21073.62|21073.26|21073.26|0
1645613610000|2022-02-23 10:53:30|21073.43|21073.43|21073.7|21073.7|21073.7|21073.7|21073.43|21073.43|0
1645613620000|2022-02-23 10:53:40|21073.64|21073.64|21073.94|21073.94|21073.94|21073.94|21073.55|21073.55|0
1645613630000|2022-02-23 10:53:50|21074|21074|21074.52|21074.52|21074.62|21074.62|21074|21074|0
1645613640000|2022-02-23 10:54:00|21074.6|21074.6|21075.08|21075.08|21075.08|21075.08|21074.49|21074.49|0
1645613650000|2022-02-23 10:54:10|21075.18|21075.18|21075.43|21075.43|21075.43|21075.43|21074.85|21074.85|0
1645613660000|2022-02-23 10:54:20|21075.37|21075.37|21075.31|21075.31|21075.41|21075.41|21075.31|21075.31|0
1645613670000|2022-02-23 10:54:30|21075.24|21075.24|21075.32|21075.32|21075.32|21075.32|21075.16|21075.16|0
1645613680000|2022-02-23 10:54:40|21075.46|21075.46|21075.89|21075.89|21075.89|21075.89|21075.46|21075.46|0
1645613690000|2022-02-23 10:54:50|21075.95|21075.95|21075.89|21075.89|21076.25|21076.25|21075.89|21075.89|0
1645613700000|2022-02-23 10:55:00|21075.82|21075.82|21075.43|21075.43|21076.24|21076.24|21075.38|21075.38|0
1645613710000|2022-02-23 10:55:10|21075.48|21075.48|21075.99|21075.99|21076.07|21076.07|21075.48|21075.48|0
1645613720000|2022-02-23 10:55:20|21075.92|21075.92|21079.15|21079.15|21079.15|21079.15|21075.92|21075.92|0
1645613730000|2022-02-23 10:55:30|21079.23|21079.23|21079.57|21079.57|21079.6|21079.6|21079.23|21079.23|0
1645613740000|2022-02-23 10:55:40|21079.44|21079.44|21079.34|21079.34|21079.55|21079.55|21079.14|21079.14|0
1645613750000|2022-02-23 10:55:50|21079.39|21079.39|21079.96|21079.96|21080.02|21080.02|21078.75|21078.75|0
1645613760000|2022-02-23 10:56:00|21079.85|21079.85|21079.77|21079.77|21079.92|21079.92|21079.48|21079.48|0
1645613770000|2022-02-23 10:56:10|21079.74|21079.74|21080.34|21080.34|21080.4|21080.4|21079.74|21079.74|0
1645613780000|2022-02-23 10:56:20|21080.37|21080.37|21080.31|21080.31|21080.6|21080.6|21080.31|21080.31|0
1645613790000|2022-02-23 10:56:30|21080.37|21080.37|21080.3|21080.3|21080.39|21080.39|21079.57|21079.57|0
1645613800000|2022-02-23 10:56:40|21080.24|21080.24|21080.47|21080.47|21080.47|21080.47|21080.11|21080.11|0
1645613810000|2022-02-23 10:56:50|21080.53|21080.53|21080.61|21080.61|21080.7|21080.7|21080.53|21080.53|0
1645613820000|2022-02-23 10:57:00|21080.7|21080.7|21080.52|21080.52|21080.77|21080.77|21080.52|21080.52|0
1645613830000|2022-02-23 10:57:10|21080.46|21080.46|21079.94|21079.94|21080.52|21080.52|21079.76|21079.76|0
1645613840000|2022-02-23 10:57:20|21079.91|21079.91|21080.15|21080.15|21080.28|21080.28|21079.91|21079.91|0
1645613850000|2022-02-23 10:57:30|21080.17|21080.17|21079.98|21079.98|21080.24|21080.24|21079.9|21079.9|0
1645613860000|2022-02-23 10:57:40|21079.91|21079.91|21080.26|21080.26|21080.26|21080.26|21079.82|21079.82|0
1645613870000|2022-02-23 10:57:50|21080.29|21080.29|21080.22|21080.22|21080.29|21080.29|21079.95|21079.95|0
1645613880000|2022-02-23 10:58:00|21080.02|21080.02|21079.46|21079.46|21080.02|21080.02|21079.46|21079.46|0
1645613890000|2022-02-23 10:58:10|21079.4|21079.4|21079.77|21079.77|21079.84|21079.84|21079.4|21079.4|0
1645613900000|2022-02-23 10:58:20|21079.7|21079.7|21079.23|21079.23|21079.78|21079.78|21079.14|21079.14|0
1645613910000|2022-02-23 10:58:30|21079.29|21079.29|21079.82|21079.82|21079.82|21079.82|21079.29|21079.29|0
1645613920000|2022-02-23 10:58:40|21079.75|21079.75|21079.9|21079.9|21079.9|21079.9|21079.75|21079.75|0
1645613930000|2022-02-23 10:58:50|21079.84|21079.84|21079.55|21079.55|21079.85|21079.85|21079.42|21079.42|0
1645613940000|2022-02-23 10:59:00|21079.44|21079.44|21079.95|21079.95|21079.95|21079.95|21079.04|21079.04|0
1645613950000|2022-02-23 10:59:10|21079.98|21079.98|21079.64|21079.64|21080.1|21080.1|21079.64|21079.64|0
1645613960000|2022-02-23 10:59:20|21079.6|21079.6|21080.6|21080.6|21080.6|21080.6|21079.6|21079.6|0
1645613970000|2022-02-23 10:59:30|21080.72|21080.72|21081.18|21081.18|21081.23|21081.23|21080.5|21080.5|0
1645613980000|2022-02-23 10:59:40|21081.28|21081.28|21082.09|21082.09|21082.09|21082.09|21081.28|21081.28|0
1645613990000|2022-02-23 10:59:50|21082.15|21082.15|21082.43|21082.43|21082.43|21082.43|21082|21082|0
1645614000000|2022-02-23 11:00:00|21082.5|21082.5|21081.69|21081.69|21082.99|21082.99|21081.52|21081.52|0
1645614010000|2022-02-23 11:00:10|21081.67|21081.67|21081.69|21081.69|21081.82|21081.82|21081.48|21081.48|0
1645614020000|2022-02-23 11:00:20|21081.55|21081.55|21081.34|21081.34|21081.55|21081.55|21081.24|21081.24|0
1645614030000|2022-02-23 11:00:30|21081.15|21081.15|21081.34|21081.34|21081.34|21081.34|21080.93|21080.93|0
1645614040000|2022-02-23 11:00:40|21081.51|21081.51|21081.85|21081.85|21081.85|21081.85|21081.43|21081.43|0
1645614050000|2022-02-23 11:00:50|21081.77|21081.77|21081.95|21081.95|21081.97|21081.97|21081.77|21081.77|0
1645614060000|2022-02-23 11:01:00|21082|21082|21082.14|21082.14|21082.14|21082.14|21082|21082|0
1645614070000|2022-02-23 11:01:10|21082.09|21082.09|21082.08|21082.08|21082.09|21082.09|21081.88|21081.88|0
1645614080000|2022-02-23 11:01:20|21082.02|21082.02|21081.2|21081.2|21082.02|21082.02|21081.2|21081.2|0
1645614090000|2022-02-23 11:01:30|21081.12|21081.12|21081.33|21081.33|21081.58|21081.58|21081.03|21081.03|0
1645614100000|2022-02-23 11:01:40|21081.29|21081.29|21081.41|21081.41|21081.47|21081.47|21081.29|21081.29|0
1645614110000|2022-02-23 11:01:50|21081.35|21081.35|21080.87|21080.87|21081.49|21081.49|21080.87|21080.87|0
1645614120000|2022-02-23 11:02:00|21080.98|21080.98|21081.29|21081.29|21081.29|21081.29|21080.98|21080.98|0
1645614130000|2022-02-23 11:02:10|21081.34|21081.34|21081.24|21081.24|21081.44|21081.44|21081.07|21081.07|0
1645614140000|2022-02-23 11:02:20|21081.33|21081.33|21080.75|21080.75|21081.33|21081.33|21080.47|21080.47|0
1645614150000|2022-02-23 11:02:30|21080.88|21080.88|21081.04|21081.04|21081.04|21081.04|21080.88|21080.88|0
1645614160000|2022-02-23 11:02:40|21081.19|21081.19|21081.66|21081.66|21081.66|21081.66|21081.01|21081.01|0
1645614170000|2022-02-23 11:02:50|21081.52|21081.52|21081.31|21081.31|21081.66|21081.66|21081.31|21081.31|0
1645614180000|2022-02-23 11:03:00|21081.14|21081.14|21080.86|21080.86|21081.17|21081.17|21080.86|21080.86|0
1645614190000|2022-02-23 11:03:10|21080.94|21080.94|21080.84|21080.84|21080.94|21080.94|21080.84|21080.84|0
1645614200000|2022-02-23 11:03:20|21080.86|21080.86|21080.86|21080.86|21080.86|21080.86|21080.86|21080.86|0
1645614210000|2022-02-23 11:03:30|21080.94|21080.94|21082.87|21082.87|21082.87|21082.87|21080.93|21080.93|0
1645614220000|2022-02-23 11:03:40|21082.57|21082.57|21081.97|21081.97|21082.57|21082.57|21081.88|21081.88|0
1645614230000|2022-02-23 11:03:50|21081.91|21081.91|21082.39|21082.39|21082.39|21082.39|21081.91|21081.91|0
1645614240000|2022-02-23 11:04:00|21082.53|21082.53|21082.76|21082.76|21082.76|21082.76|21082.37|21082.37|0
1645614250000|2022-02-23 11:04:10|21083.02|21083.02|21083.06|21083.06|21083.11|21083.11|21082.95|21082.95|0
1645614260000|2022-02-23 11:04:20|21083.15|21083.15|21083.76|21083.76|21083.76|21083.76|21083.03|21083.03|0
1645614270000|2022-02-23 11:04:30|21083.82|21083.82|21083.85|21083.85|21083.85|21083.85|21083.38|21083.38|0
1645614280000|2022-02-23 11:04:40|21083.49|21083.49|21083.56|21083.56|21083.56|21083.56|21083.29|21083.29|0
1645614290000|2022-02-23 11:04:50|21082.53|21082.53|21082.94|21082.94|21082.94|21082.94|21082.41|21082.41|0
1645614300000|2022-02-23 11:05:00|21083.17|21083.17|21083.64|21083.64|21083.68|21083.68|21083.17|21083.17|0
1645614310000|2022-02-23 11:05:10|21083.69|21083.69|21083.64|21083.64|21084|21084|21083.64|21083.64|0
1645614320000|2022-02-23 11:05:20|21083.7|21083.7|21084.68|21084.68|21084.74|21084.74|21083.7|21083.7|0
1645614330000|2022-02-23 11:05:30|21084.61|21084.61|21084.76|21084.76|21084.76|21084.76|21084.61|21084.61|0
1645614340000|2022-02-23 11:05:40|21084.83|21084.83|21084.79|21084.79|21084.83|21084.83|21084.56|21084.56|0
1645614350000|2022-02-23 11:05:50|21084.93|21084.93|21084.85|21084.85|21084.93|21084.93|21084.54|21084.54|0
1645614360000|2022-02-23 11:06:00|21085.06|21085.06|21085.15|21085.15|21085.35|21085.35|21084.91|21084.91|0
1645614370000|2022-02-23 11:06:10|21085.08|21085.08|21086.03|21086.03|21086.03|21086.03|21085.08|21085.08|0
1645614380000|2022-02-23 11:06:20|21086.09|21086.09|21086.37|21086.37|21086.37|21086.37|21086.09|21086.09|0
1645614390000|2022-02-23 11:06:30|21086.31|21086.31|21086.02|21086.02|21086.31|21086.31|21085.95|21085.95|0
1645614400000|2022-02-23 11:06:40|21085.99|21085.99|21086.21|21086.21|21086.36|21086.36|21085.99|21085.99|0
1645614410000|2022-02-23 11:06:50|21086.34|21086.34|21086.21|21086.21|21086.52|21086.52|21086.21|21086.21|0
1645614420000|2022-02-23 11:07:00|21086.26|21086.26|21086.37|21086.37|21086.43|21086.43|21086.26|21086.26|0
1645614430000|2022-02-23 11:07:10|21086.46|21086.46|21085.9|21085.9|21086.46|21086.46|21085.9|21085.9|0
1645614440000|2022-02-23 11:07:20|21086.09|21086.09|21086.53|21086.53|21086.53|21086.53|21086.09|21086.09|0
1645614450000|2022-02-23 11:07:30|21086.78|21086.78|21086.95|21086.95|21086.95|21086.95|21086.36|21086.36|0
1645614460000|2022-02-23 11:07:40|21087|21087|21085.72|21085.72|21087.84|21087.84|21085.72|21085.72|0
1645614470000|2022-02-23 11:07:50|21085.62|21085.62|21083.49|21083.49|21085.62|21085.62|21083.49|21083.49|0
1645614480000|2022-02-23 11:08:00|21083.53|21083.53|21081.24|21081.24|21083.53|21083.53|21081.17|21081.17|0
1645614490000|2022-02-23 11:08:10|21081.28|21081.28|21077.1|21077.1|21081.28|21081.28|21076.95|21076.95|0
1645614500000|2022-02-23 11:08:20|21077.16|21077.16|21076.74|21076.74|21077.16|21077.16|21076.54|21076.54|0
1645614510000|2022-02-23 11:08:30|21076.7|21076.7|21076.41|21076.41|21076.85|21076.85|21076.3|21076.3|0
1645614520000|2022-02-23 11:08:40|21076.46|21076.46|21076.78|21076.78|21076.78|21076.78|21076.32|21076.32|0
1645614530000|2022-02-23 11:08:50|21076.83|21076.83|21076.89|21076.89|21076.94|21076.94|21076.83|21076.83|0
1645614540000|2022-02-23 11:09:00|21076.67|21076.67|21076.17|21076.17|21076.7|21076.7|21076.1|21076.1|0
1645614550000|2022-02-23 11:09:10|21076.02|21076.02|21076.37|21076.37|21076.56|21076.56|21075.95|21075.95|0
1645614560000|2022-02-23 11:09:20|21076.42|21076.42|21076.53|21076.53|21076.53|21076.53|21076.42|21076.42|0
1645614570000|2022-02-23 11:09:30|21076.6|21076.6|21076.55|21076.55|21076.71|21076.71|21076.37|21076.37|0
1645614580000|2022-02-23 11:09:40|21076.76|21076.76|21076.89|21076.89|21076.89|21076.89|21076.64|21076.64|0
1645614590000|2022-02-23 11:09:50|21076.95|21076.95|21076.84|21076.84|21076.95|21076.95|21076.84|21076.84|0
1645614600000|2022-02-23 11:10:00|21076.95|21076.95|21077.5|21077.5|21077.55|21077.55|21076.92|21076.92|0
1645614610000|2022-02-23 11:10:10|21077.46|21077.46|21081.08|21081.08|21081.08|21081.08|21077.46|21077.46|0
1645614620000|2022-02-23 11:10:20|21081.14|21081.14|21084.35|21084.35|21084.35|21084.35|21081.14|21081.14|0
1645614630000|2022-02-23 11:10:30|21084.41|21084.41|21085.38|21085.38|21085.38|21085.38|21084.41|21084.41|0
1645614640000|2022-02-23 11:10:40|21085.3|21085.3|21085.57|21085.57|21085.66|21085.66|21085.3|21085.3|0
1645614650000|2022-02-23 11:10:50|21085.91|21085.91|21086.15|21086.15|21086.15|21086.15|21085.91|21085.91|0
1645614660000|2022-02-23 11:11:00|21086.4|21086.4|21087.55|21087.55|21087.55|21087.55|21086.4|21086.4|0
1645614670000|2022-02-23 11:11:10|21087.76|21087.76|21087.36|21087.36|21087.83|21087.83|21087.36|21087.36|0
1645614680000|2022-02-23 11:11:20|21087.24|21087.24|21087.16|21087.16|21087.29|21087.29|21087.16|21087.16|0
1645614690000|2022-02-23 11:11:30|21087.21|21087.21|21087.39|21087.39|21087.55|21087.55|21087.21|21087.21|0
1645614700000|2022-02-23 11:11:40|21087.46|21087.46|21087.21|21087.21|21087.46|21087.46|21087.01|21087.01|0
1645614710000|2022-02-23 11:11:50|21087.01|21087.01|21087.7|21087.7|21087.7|21087.7|21087.01|21087.01|0
1645614720000|2022-02-23 11:12:00|21087.76|21087.76|21088.17|21088.17|21088.25|21088.25|21087.76|21087.76|0
1645614730000|2022-02-23 11:12:10|21088.04|21088.04|21088.41|21088.41|21088.48|21088.48|21088.04|21088.04|0
1645614740000|2022-02-23 11:12:20|21088.46|21088.46|21088.14|21088.14|21088.46|21088.46|21088.14|21088.14|0
1645614750000|2022-02-23 11:12:30|21088.1|21088.1|21088.36|21088.36|21088.36|21088.36|21088.1|21088.1|0
1645614760000|2022-02-23 11:12:40|21088.24|21088.24|21088.51|21088.51|21088.51|21088.51|21087.86|21087.86|0
1645614770000|2022-02-23 11:12:50|21088.53|21088.53|21088.68|21088.68|21088.68|21088.68|21088.39|21088.39|0
1645614780000|2022-02-23 11:13:00|21088.83|21088.83|21088.62|21088.62|21088.88|21088.88|21088.5|21088.5|0
1645614790000|2022-02-23 11:13:10|21088.35|21088.35|21088.11|21088.11|21088.54|21088.54|21088.11|21088.11|0
1645614800000|2022-02-23 11:13:20|21088.01|21088.01|21088.03|21088.03|21088.37|21088.37|21088.01|21088.01|0
1645614810000|2022-02-23 11:13:30|21087.97|21087.97|21088.35|21088.35|21088.35|21088.35|21087.92|21087.92|0
1645614820000|2022-02-23 11:13:40|21088.65|21088.65|21088.55|21088.55|21088.8|21088.8|21088.4|21088.4|0
1645614830000|2022-02-23 11:13:50|21088.67|21088.67|21089.35|21089.35|21089.73|21089.73|21088.67|21088.67|0
1645614840000|2022-02-23 11:14:00|21089.09|21089.09|21089.13|21089.13|21089.23|21089.23|21088.47|21088.47|0
1645614850000|2022-02-23 11:14:10|21089.03|21089.03|21088.96|21088.96|21089.22|21089.22|21088.96|21088.96|0
1645614860000|2022-02-23 11:14:20|21089.07|21089.07|21088.65|21088.65|21089.07|21089.07|21088.65|21088.65|0
1645614870000|2022-02-23 11:14:30|21088.49|21088.49|21088.53|21088.53|21088.6|21088.6|21088.42|21088.42|0
1645614880000|2022-02-23 11:14:40|21088.62|21088.62|21088.53|21088.53|21088.62|21088.62|21088.09|21088.09|0
1645614890000|2022-02-23 11:14:50|21088.46|21088.46|21088.44|21088.44|21088.46|21088.46|21088.33|21088.33|0
1645614900000|2022-02-23 11:15:00|21088.32|21088.32|21088.26|21088.26|21088.32|21088.32|21088.15|21088.15|0
1645614910000|2022-02-23 11:15:10|21088.18|21088.18|21088.29|21088.29|21088.29|21088.29|21088.07|21088.07|0
1645614920000|2022-02-23 11:15:20|21088.19|21088.19|21087.98|21087.98|21088.19|21088.19|21087.73|21087.73|0
1645614930000|2022-02-23 11:15:30|21087.77|21087.77|21087.22|21087.22|21087.83|21087.83|21087.17|21087.17|0
1645614940000|2022-02-23 11:15:40|21087.14|21087.14|21087.73|21087.73|21087.93|21087.93|21087.14|21087.14|0
1645614950000|2022-02-23 11:15:50|21087.77|21087.77|21087.31|21087.31|21087.79|21087.79|21087.31|21087.31|0
1645614960000|2022-02-23 11:16:00|21087.56|21087.56|21087.55|21087.55|21087.65|21087.65|21087.14|21087.14|0
1645614970000|2022-02-23 11:16:10|21087.58|21087.58|21087.51|21087.51|21087.77|21087.77|21087.45|21087.45|0
1645614980000|2022-02-23 11:16:20|21087.63|21087.63|21087.74|21087.74|21087.74|21087.74|21087.63|21087.63|0
1645614990000|2022-02-23 11:16:30|21087.64|21087.64|21087.78|21087.78|21087.78|21087.78|21087.55|21087.55|0
1645615000000|2022-02-23 11:16:40|21087.56|21087.56|21087.63|21087.63|21087.65|21087.65|21087.56|21087.56|0
1645615010000|2022-02-23 11:16:50|21087.8|21087.8|21088.45|21088.45|21088.52|21088.52|21087.71|21087.71|0
1645615020000|2022-02-23 11:17:00|21088.5|21088.5|21088.71|21088.71|21088.71|21088.71|21088.5|21088.5|0
1645615030000|2022-02-23 11:17:10|21088.68|21088.68|21088.63|21088.63|21088.74|21088.74|21088.63|21088.63|0
1645615040000|2022-02-23 11:17:20|21088.64|21088.64|21088.7|21088.7|21088.7|21088.7|21088.4|21088.4|0
1645615050000|2022-02-23 11:17:30|21088.96|21088.96|21089.41|21089.41|21089.44|21089.44|21088.96|21088.96|0
1645615060000|2022-02-23 11:17:40|21089.31|21089.31|21088.78|21088.78|21089.37|21089.37|21088.78|21088.78|0
1645615070000|2022-02-23 11:17:50|21088.72|21088.72|21088.19|21088.19|21088.72|21088.72|21088.19|21088.19|0
1645615080000|2022-02-23 11:18:00|21088.12|21088.12|21086.05|21086.05|21088.12|21088.12|21085.88|21085.88|0
1645615090000|2022-02-23 11:18:10|21085.97|21085.97|21084.59|21084.59|21086.01|21086.01|21084.53|21084.53|0
1645615100000|2022-02-23 11:18:20|21084.52|21084.52|21084.22|21084.22|21084.52|21084.52|21083.96|21083.96|0
1645615110000|2022-02-23 11:18:30|21084.15|21084.15|21084.15|21084.15|21084.15|21084.15|21084.15|21084.15|0
1645615120000|2022-02-23 11:18:40|21084.03|21084.03|21083.83|21083.83|21084.03|21084.03|21083.76|21083.76|0
1645615130000|2022-02-23 11:18:50|21084|21084|21084.02|21084.02|21084.02|21084.02|21083.85|21083.85|0
1645615140000|2022-02-23 11:19:00|21084.01|21084.01|21083.79|21083.79|21084.01|21084.01|21083.45|21083.45|0
1645615150000|2022-02-23 11:19:10|21083.82|21083.82|21084.01|21084.01|21084.1|21084.1|21083.82|21083.82|0
1645615160000|2022-02-23 11:19:20|21084.08|21084.08|21084.53|21084.53|21084.53|21084.53|21084.03|21084.03|0
1645615170000|2022-02-23 11:19:30|21084.47|21084.47|21084.59|21084.59|21084.73|21084.73|21084.47|21084.47|0
1645615180000|2022-02-23 11:19:40|21084.75|21084.75|21084.87|21084.87|21084.87|21084.87|21084.75|21084.75|0
1645615190000|2022-02-23 11:19:50|21084.92|21084.92|21085.11|21085.11|21085.11|21085.11|21084.92|21084.92|0
1645615200000|2022-02-23 11:20:00|21085.22|21085.22|21085.35|21085.35|21085.35|21085.35|21085.12|21085.12|0
1645615210000|2022-02-23 11:20:10|21085.26|21085.26|21084.25|21084.25|21085.39|21085.39|21084.01|21084.01|0
1645615220000|2022-02-23 11:20:20|21084.36|21084.36|21084.59|21084.59|21084.59|21084.59|21084.36|21084.36|0
1645615230000|2022-02-23 11:20:30|21084.55|21084.55|21084.92|21084.92|21084.92|21084.92|21084.55|21084.55|0
1645615240000|2022-02-23 11:20:40|21084.87|21084.87|21084.89|21084.89|21085.15|21085.15|21084.81|21084.81|0
1645615250000|2022-02-23 11:20:50|21084.81|21084.81|21084.53|21084.53|21084.91|21084.91|21084.48|21084.48|0
1645615260000|2022-02-23 11:21:00|21084.42|21084.42|21083.55|21083.55|21084.56|21084.56|21083.55|21083.55|0
1645615270000|2022-02-23 11:21:10|21083.49|21083.49|21083.2|21083.2|21083.49|21083.49|21083.2|21083.2|0
1645615280000|2022-02-23 11:21:20|21083.43|21083.43|21083.53|21083.53|21083.65|21083.65|21083.43|21083.43|0
1645615290000|2022-02-23 11:21:30|21083.64|21083.64|21085.29|21085.29|21085.29|21085.29|21083.64|21083.64|0
1645615300000|2022-02-23 11:21:40|21085.34|21085.34|21085.88|21085.88|21085.88|21085.88|21085.34|21085.34|0
1645615310000|2022-02-23 11:21:50|21085.86|21085.86|21086.07|21086.07|21086.07|21086.07|21085.86|21085.86|0
1645615320000|2022-02-23 11:22:00|21085.74|21085.74|21085.12|21085.12|21085.8|21085.8|21085.1|21085.1|0
1645615330000|2022-02-23 11:22:10|21085.1|21085.1|21084.43|21084.43|21085.31|21085.31|21084.43|21084.43|0
1645615340000|2022-02-23 11:22:20|21084.3|21084.3|21083.82|21083.82|21084.3|21084.3|21083.72|21083.72|0
1645615350000|2022-02-23 11:22:30|21083.86|21083.86|21083.14|21083.14|21083.86|21083.86|21083.14|21083.14|0
1645615360000|2022-02-23 11:22:40|21083.42|21083.42|21083.27|21083.27|21083.42|21083.42|21082.95|21082.95|0
1645615370000|2022-02-23 11:22:50|21083.32|21083.32|21083.51|21083.51|21083.51|21083.51|21083.32|21083.32|0
1645615380000|2022-02-23 11:23:00|21083.66|21083.66|21083.58|21083.58|21083.73|21083.73|21083.58|21083.58|0
1645615390000|2022-02-23 11:23:10|21083.51|21083.51|21083.92|21083.92|21083.92|21083.92|21083.45|21083.45|0
1645615400000|2022-02-23 11:23:20|21084.05|21084.05|21084.3|21084.3|21084.33|21084.33|21084.02|21084.02|0
1645615410000|2022-02-23 11:23:30|21084.22|21084.22|21083.99|21083.99|21084.63|21084.63|21083.91|21083.91|0
1645615420000|2022-02-23 11:23:40|21083.95|21083.95|21084.4|21084.4|21084.48|21084.48|21083.95|21083.95|0
1645615430000|2022-02-23 11:23:50|21084.36|21084.36|21084.04|21084.04|21084.36|21084.36|21084.04|21084.04|0
1645615440000|2022-02-23 11:24:00|21084.08|21084.08|21084.19|21084.19|21084.19|21084.19|21083.98|21083.98|0
1645615450000|2022-02-23 11:24:10|21084.32|21084.32|21084.68|21084.68|21084.68|21084.68|21084.32|21084.32|0
1645615460000|2022-02-23 11:24:20|21084.42|21084.42|21085.36|21085.36|21085.96|21085.96|21084.42|21084.42|0
1645615470000|2022-02-23 11:24:30|21085.32|21085.32|21085.05|21085.05|21085.47|21085.47|21085.05|21085.05|0
1645615480000|2022-02-23 11:24:40|21085.13|21085.13|21085.11|21085.11|21085.51|21085.51|21085.11|21085.11|0
1645615490000|2022-02-23 11:24:50|21085.21|21085.21|21085.3|21085.3|21085.3|21085.3|21085|21085|0
1645615500000|2022-02-23 11:25:00|21085.44|21085.44|21085.69|21085.69|21085.69|21085.69|21085.3|21085.3|0
1645615510000|2022-02-23 11:25:10|21085.63|21085.63|21085.8|21085.8|21085.8|21085.8|21085.4|21085.4|0
1645615520000|2022-02-23 11:25:20|21085.87|21085.87|21086.86|21086.86|21086.92|21086.92|21085.87|21085.87|0
1645615530000|2022-02-23 11:25:30|21086.69|21086.69|21086.84|21086.84|21086.84|21086.84|21086.56|21086.56|0
1645615540000|2022-02-23 11:25:40|21086.79|21086.79|21087.26|21087.26|21087.26|21087.26|21086.73|21086.73|0
1645615550000|2022-02-23 11:25:50|21087.18|21087.18|21087.54|21087.54|21087.54|21087.54|21087.04|21087.04|0
1645615560000|2022-02-23 11:26:00|21087.61|21087.61|21087.63|21087.63|21087.63|21087.63|21087.42|21087.42|0
1645615570000|2022-02-23 11:26:10|21087.67|21087.67|21087.68|21087.68|21087.73|21087.73|21087.38|21087.38|0
1645615580000|2022-02-23 11:26:20|21087.61|21087.61|21087.3|21087.3|21087.61|21087.61|21087.3|21087.3|0
1645615590000|2022-02-23 11:26:30|21087.33|21087.33|21086.91|21086.91|21087.33|21087.33|21086.91|21086.91|0
1645615600000|2022-02-23 11:26:40|21086.88|21086.88|21087.08|21087.08|21087.08|21087.08|21086.78|21086.78|0
1645615610000|2022-02-23 11:26:50|21087.11|21087.11|21087.46|21087.46|21087.46|21087.46|21087.11|21087.11|0
1645615620000|2022-02-23 11:27:00|21087.58|21087.58|21087.77|21087.77|21088.01|21088.01|21087.58|21087.58|0
1645615630000|2022-02-23 11:27:10|21087.7|21087.7|21087.22|21087.22|21087.74|21087.74|21087.22|21087.22|0
1645615640000|2022-02-23 11:27:20|21087.26|21087.26|21087.39|21087.39|21087.39|21087.39|21087.26|21087.26|0
1645615650000|2022-02-23 11:27:30|21087.46|21087.46|21087.41|21087.41|21087.63|21087.63|21087.39|21087.39|0
1645615660000|2022-02-23 11:27:40|21087.49|21087.49|21087.59|21087.59|21087.59|21087.59|21087.13|21087.13|0
1645615670000|2022-02-23 11:27:50|21087.68|21087.68|21087.61|21087.61|21087.68|21087.68|21087.61|21087.61|0
1645615680000|2022-02-23 11:28:00|21087.57|21087.57|21087.31|21087.31|21087.57|21087.57|21087.1|21087.1|0
1645615690000|2022-02-23 11:28:10|21087.37|21087.37|21086.9|21086.9|21087.37|21087.37|21086.9|21086.9|0
1645615700000|2022-02-23 11:28:20|21086.97|21086.97|21086.73|21086.73|21087.2|21087.2|21086.73|21086.73|0
1645615710000|2022-02-23 11:28:30|21086.89|21086.89|21084.73|21084.73|21087.01|21087.01|21084.73|21084.73|0
1645615720000|2022-02-23 11:28:40|21084.78|21084.78|21085.1|21085.1|21085.1|21085.1|21084.6|21084.6|0
1645615730000|2022-02-23 11:28:50|21085.05|21085.05|21084.78|21084.78|21085.05|21085.05|21084.78|21084.78|0
1645615740000|2022-02-23 11:29:00|21084.51|21084.51|21084.67|21084.67|21084.86|21084.86|21084.51|21084.51|0
1645615750000|2022-02-23 11:29:10|21085.18|21085.18|21085.06|21085.06|21085.21|21085.21|21085.06|21085.06|0
1645615760000|2022-02-23 11:29:20|21084.89|21084.89|21085.05|21085.05|21085.11|21085.11|21084.89|21084.89|0
1645615770000|2022-02-23 11:29:30|21084.99|21084.99|21085.44|21085.44|21085.44|21085.44|21084.92|21084.92|0
1645615780000|2022-02-23 11:29:40|21085.34|21085.34|21084.87|21084.87|21085.34|21085.34|21084.8|21084.8|0
1645615790000|2022-02-23 11:29:50|21084.77|21084.77|21084.92|21084.92|21084.97|21084.97|21084.74|21084.74|0
1645615800000|2022-02-23 11:30:00|21085.09|21085.09|21085.38|21085.38|21085.66|21085.66|21084.92|21084.92|0
1645615810000|2022-02-23 11:30:10|21085.32|21085.32|21085.47|21085.47|21085.47|21085.47|21085.29|21085.29|0
1645615820000|2022-02-23 11:30:20|21085.58|21085.58|21085.43|21085.43|21085.77|21085.77|21085.43|21085.43|0
1645615830000|2022-02-23 11:30:30|21085.4|21085.4|21084.78|21084.78|21085.4|21085.4|21084.78|21084.78|0
1645615840000|2022-02-23 11:30:40|21084.9|21084.9|21085.51|21085.51|21085.51|21085.51|21084.9|21084.9|0
1645615850000|2022-02-23 11:30:50|21085.62|21085.62|21085.91|21085.91|21085.91|21085.91|21085.51|21085.51|0
1645615860000|2022-02-23 11:31:00|21085.89|21085.89|21085.96|21085.96|21086.02|21086.02|21085.84|21085.84|0
1645615870000|2022-02-23 11:31:10|21085.9|21085.9|21086.17|21086.17|21086.17|21086.17|21085.9|21085.9|0
1645615880000|2022-02-23 11:31:20|21086.25|21086.25|21086.16|21086.16|21086.47|21086.47|21086.07|21086.07|0
1645615890000|2022-02-23 11:31:30|21086.24|21086.24|21086.55|21086.55|21086.55|21086.55|21086.24|21086.24|0
1645615900000|2022-02-23 11:31:40|21086.66|21086.66|21086.94|21086.94|21086.94|21086.94|21086.66|21086.66|0
1645615910000|2022-02-23 11:31:50|21086.9|21086.9|21087.33|21087.33|21087.33|21087.33|21086.9|21086.9|0
1645615920000|2022-02-23 11:32:00|21087.16|21087.16|21086.96|21086.96|21087.24|21087.24|21086.96|21086.96|0
1645615930000|2022-02-23 11:32:10|21087.04|21087.04|21087.02|21087.02|21087.22|21087.22|21087.02|21087.02|0
1645615940000|2022-02-23 11:32:20|21086.9|21086.9|21086.98|21086.98|21086.98|21086.98|21086.83|21086.83|0
1645615950000|2022-02-23 11:32:30|21087.05|21087.05|21086.99|21086.99|21087.05|21087.05|21086.99|21086.99|0
1645615960000|2022-02-23 11:32:40|21086.92|21086.92|21086.8|21086.8|21086.92|21086.92|21086.79|21086.79|0
1645615970000|2022-02-23 11:32:50|21086.92|21086.92|21086.64|21086.64|21087|21087|21086.64|21086.64|0
1645615980000|2022-02-23 11:33:00|21086.57|21086.57|21086.25|21086.25|21086.57|21086.57|21086.07|21086.07|0
1645615990000|2022-02-23 11:33:10|21086.17|21086.17|21085.99|21085.99|21086.49|21086.49|21085.88|21085.88|0
1645616000000|2022-02-23 11:33:20|21086.07|21086.07|21085.77|21085.77|21086.07|21086.07|21085.77|21085.77|0
1645616010000|2022-02-23 11:33:30|21085.64|21085.64|21085.7|21085.7|21085.71|21085.71|21085.64|21085.64|0
1645616020000|2022-02-23 11:33:40|21085.78|21085.78|21085.74|21085.74|21085.78|21085.78|21085.62|21085.62|0
1645616030000|2022-02-23 11:33:50|21085.67|21085.67|21085.81|21085.81|21085.84|21085.84|21085.67|21085.67|0
1645616040000|2022-02-23 11:34:00|21085.84|21085.84|21085.14|21085.14|21085.84|21085.84|21085.1|21085.1|0
1645616050000|2022-02-23 11:34:10|21084.92|21084.92|21085.2|21085.2|21085.2|21085.2|21084.92|21084.92|0
1645616060000|2022-02-23 11:34:20|21085.15|21085.15|21085.02|21085.02|21085.2|21085.2|21085.02|21085.02|0
1645616070000|2022-02-23 11:34:30|21084.99|21084.99|21084.87|21084.87|21084.99|21084.99|21084.83|21084.83|0
1645616080000|2022-02-23 11:34:40|21084.94|21084.94|21085.18|21085.18|21085.18|21085.18|21084.94|21084.94|0
1645616090000|2022-02-23 11:34:50|21085.23|21085.23|21085.26|21085.26|21085.26|21085.26|21085.19|21085.19|0
1645616100000|2022-02-23 11:35:00|21085.35|21085.35|21084.22|21084.22|21085.39|21085.39|21084.22|21084.22|0
1645616110000|2022-02-23 11:35:10|21084.29|21084.29|21084.04|21084.04|21084.29|21084.29|21084.04|21084.04|0
1645616120000|2022-02-23 11:35:20|21083.98|21083.98|21084.36|21084.36|21084.75|21084.75|21083.81|21083.81|0
1645616130000|2022-02-23 11:35:30|21084.12|21084.12|21082.92|21082.92|21084.12|21084.12|21082.92|21082.92|0
1645616140000|2022-02-23 11:35:40|21082.76|21082.76|21082.55|21082.55|21082.76|21082.76|21082.55|21082.55|0
1645616150000|2022-02-23 11:35:50|21082.71|21082.71|21081.79|21081.79|21082.71|21082.71|21081.73|21081.73|0
1645616160000|2022-02-23 11:36:00|21081.7|21081.7|21080.76|21080.76|21081.7|21081.7|21080.62|21080.62|0
1645616170000|2022-02-23 11:36:10|21080.81|21080.81|21080.29|21080.29|21080.81|21080.81|21080.18|21080.18|0
1645616180000|2022-02-23 11:36:20|21080.2|21080.2|21079.77|21079.77|21080.4|21080.4|21079.77|21079.77|0
1645616190000|2022-02-23 11:36:30|21079.35|21079.35|21079.44|21079.44|21079.44|21079.44|21079.12|21079.12|0
1645616200000|2022-02-23 11:36:40|21079.39|21079.39|21079.52|21079.52|21079.52|21079.52|21079.24|21079.24|0
1645616210000|2022-02-23 11:36:50|21079.58|21079.58|21079.16|21079.16|21079.71|21079.71|21079.1|21079.1|0
1645616220000|2022-02-23 11:37:00|21078.96|21078.96|21078.62|21078.62|21078.96|21078.96|21078.62|21078.62|0
1645616230000|2022-02-23 11:37:10|21078.56|21078.56|21078.36|21078.36|21078.56|21078.56|21078.36|21078.36|0
1645616240000|2022-02-23 11:37:20|21078.42|21078.42|21078.61|21078.61|21078.66|21078.66|21078.42|21078.42|0
1645616250000|2022-02-23 11:37:30|21078.56|21078.56|21078.31|21078.31|21078.56|21078.56|21078.31|21078.31|0
1645616260000|2022-02-23 11:37:40|21078.44|21078.44|21078.7|21078.7|21078.7|21078.7|21078.44|21078.44|0
1645616270000|2022-02-23 11:37:50|21078.63|21078.63|21075.07|21075.07|21078.63|21078.63|21075.07|21075.07|0
1645616280000|2022-02-23 11:38:00|21075.04|21075.04|21074.65|21074.65|21075.04|21075.04|21074.48|21074.48|0
1645616290000|2022-02-23 11:38:10|21074.58|21074.58|21074.46|21074.46|21074.61|21074.61|21073.96|21073.96|0
1645616300000|2022-02-23 11:38:20|21074.4|21074.4|21074.28|21074.28|21074.48|21074.48|21074.16|21074.16|0
1645616310000|2022-02-23 11:38:30|21074.36|21074.36|21074.66|21074.66|21074.66|21074.66|21074.34|21074.34|0
1645616320000|2022-02-23 11:38:40|21074.59|21074.59|21074.26|21074.26|21074.59|21074.59|21074.26|21074.26|0
1645616330000|2022-02-23 11:38:50|21074.2|21074.2|21074.69|21074.69|21074.79|21074.79|21074.14|21074.14|0
1645616340000|2022-02-23 11:39:00|21074.74|21074.74|21073.88|21073.88|21074.74|21074.74|21073.81|21073.81|0
1645616350000|2022-02-23 11:39:10|21073.83|21073.83|21072.93|21072.93|21073.88|21073.88|21072.91|21072.91|0
1645616360000|2022-02-23 11:39:20|21073.08|21073.08|21073.23|21073.23|21073.29|21073.29|21072.94|21072.94|0
1645616370000|2022-02-23 11:39:30|21073.31|21073.31|21073.24|21073.24|21073.7|21073.7|21073.24|21073.24|0
1645616380000|2022-02-23 11:39:40|21073.2|21073.2|21073.13|21073.13|21073.31|21073.31|21073.06|21073.06|0
1645616390000|2022-02-23 11:39:50|21073.18|21073.18|21073.05|21073.05|21073.18|21073.18|21072.97|21072.97|0
1645616400000|2022-02-23 11:40:00|21072.94|21072.94|21072.37|21072.37|21072.94|21072.94|21072.37|21072.37|0
1645616410000|2022-02-23 11:40:10|21072.31|21072.31|21072.35|21072.35|21072.5|21072.5|21072.29|21072.29|0
1645616420000|2022-02-23 11:40:20|21072.41|21072.41|21071.94|21071.94|21072.42|21072.42|21071.94|21071.94|0
1645616430000|2022-02-23 11:40:30|21072.09|21072.09|21072.25|21072.25|21072.28|21072.28|21072.09|21072.09|0
1645616440000|2022-02-23 11:40:40|21072.22|21072.22|21072.36|21072.36|21072.36|21072.36|21072.22|21072.22|0
1645616450000|2022-02-23 11:40:50|21072.3|21072.3|21072.23|21072.23|21072.36|21072.36|21072.02|21072.02|0
1645616460000|2022-02-23 11:41:00|21072.32|21072.32|21072.69|21072.69|21072.8|21072.8|21072.15|21072.15|0
1645616470000|2022-02-23 11:41:10|21072.8|21072.8|21073.11|21073.11|21073.11|21073.11|21072.51|21072.51|0
1645616480000|2022-02-23 11:41:20|21073.14|21073.14|21073.4|21073.4|21073.4|21073.4|21073|21073|0
1645616490000|2022-02-23 11:41:30|21073.06|21073.06|21072.99|21072.99|21073.06|21073.06|21072.99|21072.99|0
1645616500000|2022-02-23 11:41:40|21072.96|21072.96|21073.02|21073.02|21073.02|21073.02|21072.96|21072.96|0
1645616510000|2022-02-23 11:41:50|21073.25|21073.25|21073.52|21073.52|21073.52|21073.52|21073.24|21073.24|0
1645616520000|2022-02-23 11:42:00|21073.67|21073.67|21073.16|21073.16|21073.67|21073.67|21073.16|21073.16|0
1645616530000|2022-02-23 11:42:10|21073.27|21073.27|21073.61|21073.61|21073.61|21073.61|21073.21|21073.21|0
1645616540000|2022-02-23 11:42:20|21073.86|21073.86|21073.7|21073.7|21073.92|21073.92|21073.61|21073.61|0
1645616550000|2022-02-23 11:42:30|21073.63|21073.63|21073.64|21073.64|21073.64|21073.64|21073.48|21073.48|0
1645616560000|2022-02-23 11:42:40|21073.81|21073.81|21073.74|21073.74|21074.28|21074.28|21073.74|21073.74|0
1645616570000|2022-02-23 11:42:50|21073.65|21073.65|21073.72|21073.72|21073.82|21073.82|21073.56|21073.56|0
1645616580000|2022-02-23 11:43:00|21073.65|21073.65|21073.33|21073.33|21073.83|21073.83|21073.33|21073.33|0
1645616590000|2022-02-23 11:43:10|21073.46|21073.46|21073.55|21073.55|21073.91|21073.91|21073.46|21073.46|0
1645616600000|2022-02-23 11:43:20|21073.5|21073.5|21073.5|21073.5|21073.5|21073.5|21073.5|21073.5|0
1645616610000|2022-02-23 11:43:30|21073.55|21073.55|21073.54|21073.54|21073.55|21073.55|21073.37|21073.37|0
1645616620000|2022-02-23 11:43:40|21073.52|21073.52|21073.46|21073.46|21073.58|21073.58|21073.38|21073.38|0
1645616630000|2022-02-23 11:43:50|21073.53|21073.53|21073.44|21073.44|21073.58|21073.58|21073.38|21073.38|0
1645616640000|2022-02-23 11:44:00|21073.74|21073.74|21073.78|21073.78|21073.87|21073.87|21073.45|21073.45|0
1645616650000|2022-02-23 11:44:10|21073.62|21073.62|21074.01|21074.01|21074.01|21074.01|21073.62|21073.62|0
1645616660000|2022-02-23 11:44:20|21073.89|21073.89|21073.93|21073.93|21073.95|21073.95|21073.89|21073.89|0
1645616670000|2022-02-23 11:44:30|21073.84|21073.84|21073.95|21073.95|21074.13|21074.13|21073.84|21073.84|0
1645616680000|2022-02-23 11:44:40|21074.2|21074.2|21074.92|21074.92|21074.98|21074.98|21074.2|21074.2|0
1645616690000|2022-02-23 11:44:50|21074.97|21074.97|21074.53|21074.53|21075.29|21075.29|21074.53|21074.53|0
1645616700000|2022-02-23 11:45:00|21074.57|21074.57|21074.3|21074.3|21074.92|21074.92|21074.2|21074.2|0
1645616710000|2022-02-23 11:45:10|21074.33|21074.33|21073.87|21073.87|21074.42|21074.42|21073.87|21073.87|0
1645616720000|2022-02-23 11:45:20|21073.82|21073.82|21073.78|21073.78|21073.87|21073.87|21073.68|21073.68|0
1645616730000|2022-02-23 11:45:30|21073.91|21073.91|21073.79|21073.79|21073.99|21073.99|21073.79|21073.79|0
1645616740000|2022-02-23 11:45:40|21073.85|21073.85|21074.04|21074.04|21074.04|21074.04|21073.85|21073.85|0
1645616750000|2022-02-23 11:45:50|21074.1|21074.1|21073.99|21073.99|21074.37|21074.37|21073.99|21073.99|0
1645616760000|2022-02-23 11:46:00|21073.87|21073.87|21073.47|21073.47|21073.87|21073.87|21073.34|21073.34|0
1645616770000|2022-02-23 11:46:10|21073.43|21073.43|21072.55|21072.55|21073.43|21073.43|21072.55|21072.55|0
1645616780000|2022-02-23 11:46:20|21072.66|21072.66|21071.26|21071.26|21072.66|21072.66|21071.26|21071.26|0
1645616790000|2022-02-23 11:46:30|21071.09|21071.09|21071.4|21071.4|21071.49|21071.49|21071.07|21071.07|0
1645616800000|2022-02-23 11:46:40|21071.47|21071.47|21071.53|21071.53|21071.63|21071.63|21071.47|21071.47|0
1645616810000|2022-02-23 11:46:50|21071.41|21071.41|21071.7|21071.7|21071.7|21071.7|21071.41|21071.41|0
1645616820000|2022-02-23 11:47:00|21071.4|21071.4|21069.96|21069.96|21071.45|21071.45|21069.96|21069.96|0
1645616830000|2022-02-23 11:47:10|21069.87|21069.87|21069.74|21069.74|21069.93|21069.93|21069.72|21069.72|0
1645616840000|2022-02-23 11:47:20|21069.71|21069.71|21069.72|21069.72|21069.72|21069.72|21069.54|21069.54|0
1645616850000|2022-02-23 11:47:30|21069.6|21069.6|21069.25|21069.25|21069.6|21069.6|21069.25|21069.25|0
1645616860000|2022-02-23 11:47:40|21069.13|21069.13|21069.56|21069.56|21069.56|21069.56|21069.12|21069.12|0
1645616870000|2022-02-23 11:47:50|21069.69|21069.69|21070.14|21070.14|21070.24|21070.24|21069.69|21069.69|0
1645616880000|2022-02-23 11:48:00|21070.36|21070.36|21069.53|21069.53|21070.39|21070.39|21069.16|21069.16|0
1645616890000|2022-02-23 11:48:10|21069.6|21069.6|21069.9|21069.9|21069.9|21069.9|21069.6|21069.6|0
1645616900000|2022-02-23 11:48:20|21070.04|21070.04|21070.14|21070.14|21070.21|21070.21|21070.02|21070.02|0
1645616910000|2022-02-23 11:48:30|21069.97|21069.97|21070|21070|21070|21070|21069.94|21069.94|0
1645616920000|2022-02-23 11:48:40|21070.21|21070.21|21070.67|21070.67|21070.67|21070.67|21070.21|21070.21|0
1645616930000|2022-02-23 11:48:50|21070.74|21070.74|21070.45|21070.45|21070.74|21070.74|21070.45|21070.45|0
1645616940000|2022-02-23 11:49:00|21070.52|21070.52|21070.72|21070.72|21070.72|21070.72|21070|21070|0
1645616950000|2022-02-23 11:49:10|21070.81|21070.81|21071.89|21071.89|21072.38|21072.38|21070.81|21070.81|0
1645616960000|2022-02-23 11:49:20|21072.12|21072.12|21072.24|21072.24|21072.27|21072.27|21072.12|21072.12|0
1645616970000|2022-02-23 11:49:30|21072.28|21072.28|21072.15|21072.15|21072.43|21072.43|21072.15|21072.15|0
1645616980000|2022-02-23 11:49:40|21072.21|21072.21|21072.51|21072.51|21072.51|21072.51|21072.21|21072.21|0
1645616990000|2022-02-23 11:49:50|21072.68|21072.68|21072.98|21072.98|21072.98|21072.98|21072.62|21072.62|0
1645617000000|2022-02-23 11:50:00|21073.2|21073.2|21073.32|21073.32|21073.41|21073.41|21073.2|21073.2|0
1645617010000|2022-02-23 11:50:10|21073.21|21073.21|21073.61|21073.61|21073.62|21073.62|21073.02|21073.02|0
1645617020000|2022-02-23 11:50:20|21073.65|21073.65|21073.69|21073.69|21073.84|21073.84|21073.62|21073.62|0
1645617030000|2022-02-23 11:50:30|21073.58|21073.58|21073.55|21073.55|21073.63|21073.63|21073.13|21073.13|0
1645617040000|2022-02-23 11:50:40|21073.42|21073.42|21077.03|21077.03|21077.03|21077.03|21073.42|21073.42|0
1645617050000|2022-02-23 11:50:50|21077.04|21077.04|21077.03|21077.03|21077.06|21077.06|21076.96|21076.96|0
1645617060000|2022-02-23 11:51:00|21076.69|21076.69|21076.89|21076.89|21076.89|21076.89|21076.59|21076.59|0
1645617070000|2022-02-23 11:51:10|21076.99|21076.99|21076.28|21076.28|21077.02|21077.02|21076.22|21076.22|0
1645617080000|2022-02-23 11:51:20|21076.32|21076.32|21074.58|21074.58|21076.32|21076.32|21074.5|21074.5|0
1645617090000|2022-02-23 11:51:30|21074.53|21074.53|21074.44|21074.44|21074.53|21074.53|21074.44|21074.44|0
1645617100000|2022-02-23 11:51:40|21074.38|21074.38|21074.14|21074.14|21074.38|21074.38|21074.14|21074.14|0
1645617110000|2022-02-23 11:51:50|21074.09|21074.09|21073.84|21073.84|21074.09|21074.09|21073.84|21073.84|0
1645617120000|2022-02-23 11:52:00|21073.8|21073.8|21072.72|21072.72|21073.8|21073.8|21072.66|21072.66|0
1645617130000|2022-02-23 11:52:10|21072.63|21072.63|21072.58|21072.58|21072.63|21072.63|21072.44|21072.44|0
1645617140000|2022-02-23 11:52:20|21072.5|21072.5|21072.38|21072.38|21072.56|21072.56|21072.38|21072.38|0
1645617150000|2022-02-23 11:52:30|21072.23|21072.23|21071.57|21071.57|21072.23|21072.23|21071.57|21071.57|0
1645617160000|2022-02-23 11:52:40|21071.5|21071.5|21071.46|21071.46|21071.83|21071.83|21071.46|21071.46|0
1645617170000|2022-02-23 11:52:50|21071.72|21071.72|21071.94|21071.94|21071.99|21071.99|21071.72|21071.72|0
1645617180000|2022-02-23 11:53:00|21071.97|21071.97|21071.98|21071.98|21072.09|21072.09|21071.97|21071.97|0
1645617190000|2022-02-23 11:53:10|21071.94|21071.94|21071.88|21071.88|21072.01|21072.01|21071.67|21071.67|0
1645617200000|2022-02-23 11:53:20|21071.77|21071.77|21072.63|21072.63|21072.63|21072.63|21071.77|21071.77|0
1645617210000|2022-02-23 11:53:30|21072.52|21072.52|21072.44|21072.44|21072.52|21072.52|21072.22|21072.22|0
1645617220000|2022-02-23 11:53:40|21072.59|21072.59|21072.48|21072.48|21072.66|21072.66|21072.48|21072.48|0
1645617230000|2022-02-23 11:53:50|21072.51|21072.51|21072.67|21072.67|21072.67|21072.67|21072.41|21072.41|0
1645617240000|2022-02-23 11:54:00|21072.7|21072.7|21072.45|21072.45|21072.7|21072.7|21072.45|21072.45|0
1645617250000|2022-02-23 11:54:10|21072.43|21072.43|21072.36|21072.36|21072.43|21072.43|21072.25|21072.25|0
1645617260000|2022-02-23 11:54:20|21072.61|21072.61|21073.37|21073.37|21073.37|21073.37|21072.61|21072.61|0
1645617270000|2022-02-23 11:54:30|21073.44|21073.44|21073.51|21073.51|21073.51|21073.51|21073.32|21073.32|0
1645617280000|2022-02-23 11:54:40|21073.44|21073.44|21073.37|21073.37|21073.44|21073.44|21073.37|21073.37|0
1645617290000|2022-02-23 11:54:50|21073.4|21073.4|21072.85|21072.85|21073.42|21073.42|21072.85|21072.85|0
1645617300000|2022-02-23 11:55:00|21072.78|21072.78|21072.69|21072.69|21072.78|21072.78|21072.67|21072.67|0
1645617310000|2022-02-23 11:55:10|21072.61|21072.61|21072.8|21072.8|21072.9|21072.9|21072.61|21072.61|0
1645617320000|2022-02-23 11:55:20|21072.6|21072.6|21072.47|21072.47|21072.6|21072.6|21072.47|21072.47|0
1645617330000|2022-02-23 11:55:30|21072.32|21072.32|21072.08|21072.08|21072.32|21072.32|21072.08|21072.08|0
1645617340000|2022-02-23 11:55:40|21071.93|21071.93|21072.21|21072.21|21072.28|21072.28|21071.86|21071.86|0
1645617350000|2022-02-23 11:55:50|21072.27|21072.27|21072.9|21072.9|21072.9|21072.9|21072.27|21072.27|0
1645617360000|2022-02-23 11:56:00|21073|21073|21073.19|21073.19|21073.19|21073.19|21073|21073|0
1645617370000|2022-02-23 11:56:10|21073.29|21073.29|21073.44|21073.44|21073.44|21073.44|21073.2|21073.2|0
1645617380000|2022-02-23 11:56:20|21073.28|21073.28|21073.17|21073.17|21073.28|21073.28|21073.12|21073.12|0
1645617390000|2022-02-23 11:56:30|21073.03|21073.03|21072.76|21072.76|21073.03|21073.03|21072.76|21072.76|0
1645617400000|2022-02-23 11:56:40|21072.63|21072.63|21072.68|21072.68|21072.76|21072.76|21072.54|21072.54|0
1645617410000|2022-02-23 11:56:50|21072.65|21072.65|21072.13|21072.13|21072.7|21072.7|21071.97|21071.97|0
1645617420000|2022-02-23 11:57:00|21072.06|21072.06|21066.73|21066.73|21072.06|21072.06|21066.73|21066.73|0
1645617430000|2022-02-23 11:57:10|21066.64|21066.64|21066.44|21066.44|21066.64|21066.64|21065.33|21065.33|0
1645617440000|2022-02-23 11:57:20|21066.58|21066.58|21066.77|21066.77|21066.77|21066.77|21066.58|21066.58|0
1645617450000|2022-02-23 11:57:30|21066.7|21066.7|21067.37|21067.37|21067.37|21067.37|21066.7|21066.7|0
1645617460000|2022-02-23 11:57:40|21067.43|21067.43|21067.64|21067.64|21067.64|21067.64|21067.43|21067.43|0
1645617470000|2022-02-23 11:57:50|21067.68|21067.68|21067.05|21067.05|21068.27|21068.27|21067.05|21067.05|0
1645617480000|2022-02-23 11:58:00|21067.16|21067.16|21066.97|21066.97|21067.19|21067.19|21066.89|21066.89|0
1645617490000|2022-02-23 11:58:10|21067|21067|21066.94|21066.94|21067|21067|21066.83|21066.83|0
1645617500000|2022-02-23 11:58:20|21067|21067|21067.11|21067.11|21067.11|21067.11|21067|21067|0
1645617510000|2022-02-23 11:58:30|21067.03|21067.03|21066.46|21066.46|21067.19|21067.19|21066.31|21066.31|0
1645617520000|2022-02-23 11:58:40|21066.41|21066.41|21066.49|21066.49|21066.49|21066.49|21066.33|21066.33|0
1645617530000|2022-02-23 11:58:50|21066.55|21066.55|21066.31|21066.31|21066.55|21066.55|21066.3|21066.3|0
1645617540000|2022-02-23 11:59:00|21066.24|21066.24|21065.39|21065.39|21066.24|21066.24|21065.39|21065.39|0
1645617550000|2022-02-23 11:59:10|21065.28|21065.28|21065.98|21065.98|21065.98|21065.98|21065.28|21065.28|0
1645617560000|2022-02-23 11:59:20|21065.95|21065.95|21066.09|21066.09|21066.21|21066.21|21065.95|21065.95|0
1645617570000|2022-02-23 11:59:30|21066.13|21066.13|21065.93|21065.93|21066.13|21066.13|21065.59|21065.59|0
1645617580000|2022-02-23 11:59:40|21065.89|21065.89|21065.68|21065.68|21066|21066|21065.68|21065.68|0
1645617590000|2022-02-23 11:59:50|21065.72|21065.72|21065.9|21065.9|21066.01|21066.01|21065.72|21065.72|0
1645617600000|2022-02-23 12:00:00|21065.96|21065.96|21067.55|21067.55|21067.55|21067.55|21065.61|21065.61|0
1645617610000|2022-02-23 12:00:10|21067.58|21067.58|21068.31|21068.31|21068.31|21068.31|21067.58|21067.58|0
1645617620000|2022-02-23 12:00:20|21068.66|21068.66|21068.83|21068.83|21068.83|21068.83|21068.66|21068.66|0
1645617630000|2022-02-23 12:00:30|21068.89|21068.89|21068.87|21068.87|21068.94|21068.94|21068.78|21068.78|0
1645617640000|2022-02-23 12:00:40|21068.68|21068.68|21068.57|21068.57|21068.71|21068.71|21068.43|21068.43|0
1645617650000|2022-02-23 12:00:50|21068.59|21068.59|21069.28|21069.28|21069.28|21069.28|21068.59|21068.59|0
1645617660000|2022-02-23 12:01:00|21069.38|21069.38|21069.94|21069.94|21069.94|21069.94|21069.38|21069.38|0
1645617670000|2022-02-23 12:01:10|21070|21070|21070.14|21070.14|21070.14|21070.14|21070|21070|0
1645617680000|2022-02-23 12:01:20|21070.49|21070.49|21070.8|21070.8|21070.8|21070.8|21070.49|21070.49|0
1645617690000|2022-02-23 12:01:30|21070.63|21070.63|21070.94|21070.94|21070.94|21070.94|21070.56|21070.56|0
1645617700000|2022-02-23 12:01:40|21071.01|21071.01|21071.07|21071.07|21071.07|21071.07|21071.01|21071.01|0
1645617710000|2022-02-23 12:01:50|21070.98|21070.98|21071.63|21071.63|21071.63|21071.63|21070.98|21070.98|0
1645617720000|2022-02-23 12:02:00|21071.67|21071.67|21072.09|21072.09|21072.09|21072.09|21071.67|21071.67|0
1645617730000|2022-02-23 12:02:10|21072.13|21072.13|21072.09|21072.09|21072.13|21072.13|21072.09|21072.09|0
1645617740000|2022-02-23 12:02:20|21071.95|21071.95|21072.17|21072.17|21072.17|21072.17|21071.95|21071.95|0
1645617750000|2022-02-23 12:02:30|21072.3|21072.3|21073.53|21073.53|21073.53|21073.53|21072.3|21072.3|0
1645617760000|2022-02-23 12:02:40|21073.79|21073.79|21074.27|21074.27|21074.27|21074.27|21073.68|21073.68|0
1645617770000|2022-02-23 12:02:50|21074.32|21074.32|21074.88|21074.88|21074.88|21074.88|21074.19|21074.19|0
1645617780000|2022-02-23 12:03:00|21074.95|21074.95|21074.62|21074.62|21075.04|21075.04|21074.41|21074.41|0
1645617790000|2022-02-23 12:03:10|21074.58|21074.58|21074.71|21074.71|21074.75|21074.75|21074.47|21074.47|0
1645617800000|2022-02-23 12:03:20|21074.73|21074.73|21074.7|21074.7|21074.76|21074.76|21074.65|21074.65|0
1645617810000|2022-02-23 12:03:30|21074.56|21074.56|21074.43|21074.43|21074.56|21074.56|21074.43|21074.43|0
1645617820000|2022-02-23 12:03:40|21074.33|21074.33|21074.69|21074.69|21074.69|21074.69|21074.24|21074.24|0
1645617830000|2022-02-23 12:03:50|21074.58|21074.58|21074.52|21074.52|21074.66|21074.66|21074.38|21074.38|0
1645617840000|2022-02-23 12:04:00|21074.58|21074.58|21074.82|21074.82|21074.82|21074.82|21074.58|21074.58|0
1645617850000|2022-02-23 12:04:10|21074.76|21074.76|21075.04|21075.04|21075.15|21075.15|21074.69|21074.69|0
1645617860000|2022-02-23 12:04:20|21074.97|21074.97|21074.97|21074.97|21074.97|21074.97|21074.97|21074.97|0
1645617870000|2022-02-23 12:04:30|21075.01|21075.01|21075.1|21075.1|21075.2|21075.2|21074.81|21074.81|0
1645617880000|2022-02-23 12:04:40|21075.02|21075.02|21075.1|21075.1|21075.1|21075.1|21074.95|21074.95|0
1645617890000|2022-02-23 12:04:50|21075.14|21075.14|21074.87|21074.87|21075.19|21075.19|21074.87|21074.87|0
1645617900000|2022-02-23 12:05:00|21074.88|21074.88|21075.24|21075.24|21075.26|21075.26|21074.82|21074.82|0
1645617910000|2022-02-23 12:05:10|21075.45|21075.45|21075.08|21075.08|21075.45|21075.45|21074.7|21074.7|0
1645617920000|2022-02-23 12:05:20|21074.98|21074.98|21074.78|21074.78|21074.98|21074.98|21074.78|21074.78|0
1645617930000|2022-02-23 12:05:30|21074.63|21074.63|21075.11|21075.11|21075.11|21075.11|21074.63|21074.63|0
1645617940000|2022-02-23 12:05:40|21075.18|21075.18|21075.09|21075.09|21075.18|21075.18|21075.06|21075.06|0
1645617950000|2022-02-23 12:05:50|21074.97|21074.97|21074.89|21074.89|21075.15|21075.15|21074.89|21074.89|0
1645617960000|2022-02-23 12:06:00|21074.78|21074.78|21074.6|21074.6|21074.78|21074.78|21074.6|21074.6|0
1645617970000|2022-02-23 12:06:10|21074.49|21074.49|21074.16|21074.16|21074.49|21074.49|21074.13|21074.13|0
1645617980000|2022-02-23 12:06:20|21074.1|21074.1|21073.99|21073.99|21074.21|21074.21|21073.99|21073.99|0
1645617990000|2022-02-23 12:06:30|21074.14|21074.14|21073.15|21073.15|21074.14|21074.14|21073.15|21073.15|0
1645618000000|2022-02-23 12:06:40|21073.29|21073.29|21073.32|21073.32|21073.32|21073.32|21072.68|21072.68|0
1645618010000|2022-02-23 12:06:50|21073.27|21073.27|21073.61|21073.61|21073.61|21073.61|21073.21|21073.21|0
1645618020000|2022-02-23 12:07:00|21073.71|21073.71|21074.15|21074.15|21074.15|21074.15|21073.71|21073.71|0
1645618030000|2022-02-23 12:07:10|21074.24|21074.24|21077.5|21077.5|21077.5|21077.5|21074.24|21074.24|0
1645618040000|2022-02-23 12:07:20|21077.38|21077.38|21077.95|21077.95|21077.95|21077.95|21077.38|21077.38|0
1645618050000|2022-02-23 12:07:30|21077.99|21077.99|21079.01|21079.01|21079.01|21079.01|21077.89|21077.89|0
1645618060000|2022-02-23 12:07:40|21079.29|21079.29|21078.91|21078.91|21079.43|21079.43|21078.91|21078.91|0
1645618070000|2022-02-23 12:07:50|21078.99|21078.99|21079.23|21079.23|21079.23|21079.23|21078.9|21078.9|0
1645618080000|2022-02-23 12:08:00|21079.3|21079.3|21079.57|21079.57|21079.57|21079.57|21079.21|21079.21|0
1645618090000|2022-02-23 12:08:10|21079.62|21079.62|21080.25|21080.25|21080.25|21080.25|21079.62|21079.62|0
1645618100000|2022-02-23 12:08:20|21080.4|21080.4|21080.94|21080.94|21080.94|21080.94|21080.4|21080.4|0
1645618110000|2022-02-23 12:08:30|21080.97|21080.97|21081.35|21081.35|21081.35|21081.35|21080.97|21080.97|0
1645618120000|2022-02-23 12:08:40|21081.48|21081.48|21081.6|21081.6|21081.86|21081.86|21081.48|21081.48|0
1645618130000|2022-02-23 12:08:50|21081.57|21081.57|21081.61|21081.61|21081.65|21081.65|21081.44|21081.44|0
1645618140000|2022-02-23 12:09:00|21081.71|21081.71|21082.76|21082.76|21082.76|21082.76|21081.71|21081.71|0
1645618150000|2022-02-23 12:09:10|21082.71|21082.71|21082.98|21082.98|21082.98|21082.98|21082.66|21082.66|0
1645618160000|2022-02-23 12:09:20|21083.03|21083.03|21083.11|21083.11|21083.11|21083.11|21082.98|21082.98|0
1645618170000|2022-02-23 12:09:30|21083.32|21083.32|21083.28|21083.28|21083.39|21083.39|21083.22|21083.22|0
1645618180000|2022-02-23 12:09:40|21083.24|21083.24|21083.38|21083.38|21083.68|21083.68|21082.96|21082.96|0
1645618190000|2022-02-23 12:09:50|21082.85|21082.85|21083.22|21083.22|21083.22|21083.22|21082.85|21082.85|0
1645618200000|2022-02-23 12:10:00|21083.39|21083.39|21084.5|21084.5|21084.5|21084.5|21083.39|21083.39|0
1645618210000|2022-02-23 12:10:10|21084.58|21084.58|21084.13|21084.13|21084.64|21084.64|21084.08|21084.08|0
1645618220000|2022-02-23 12:10:20|21084.17|21084.17|21084.78|21084.78|21084.78|21084.78|21084.17|21084.17|0
1645618230000|2022-02-23 12:10:30|21084.56|21084.56|21085.1|21085.1|21085.14|21085.14|21084.56|21084.56|0
1645618240000|2022-02-23 12:10:40|21085.14|21085.14|21084.81|21084.81|21085.46|21085.46|21084.78|21084.78|0
1645618250000|2022-02-23 12:10:50|21084.77|21084.77|21086.44|21086.44|21086.51|21086.51|21084.77|21084.77|0
1645618260000|2022-02-23 12:11:00|21086.41|21086.41|21086.88|21086.88|21086.95|21086.95|21086.41|21086.41|0
1645618270000|2022-02-23 12:11:10|21086.94|21086.94|21086.91|21086.91|21086.95|21086.95|21086.9|21086.9|0
1645618280000|2022-02-23 12:11:20|21087.02|21087.02|21086.86|21086.86|21087.13|21087.13|21086.86|21086.86|0
1645618290000|2022-02-23 12:11:30|21086.8|21086.8|21086.92|21086.92|21087.1|21087.1|21086.8|21086.8|0
1645618300000|2022-02-23 12:11:40|21086.97|21086.97|21086.95|21086.95|21087.06|21087.06|21086.93|21086.93|0
1645618310000|2022-02-23 12:11:50|21086.98|21086.98|21087.06|21087.06|21087.06|21087.06|21086.86|21086.86|0
1645618320000|2022-02-23 12:12:00|21087.28|21087.28|21088.73|21088.73|21088.73|21088.73|21087.28|21087.28|0
1645618330000|2022-02-23 12:12:10|21088.85|21088.85|21089.43|21089.43|21089.43|21089.43|21088.85|21088.85|0
1645618340000|2022-02-23 12:12:20|21089.3|21089.3|21090.11|21090.11|21090.11|21090.11|21089.3|21089.3|0
1645618350000|2022-02-23 12:12:30|21090.18|21090.18|21090.48|21090.48|21090.48|21090.48|21090.18|21090.18|0
1645618360000|2022-02-23 12:12:40|21090.41|21090.41|21090.4|21090.4|21090.7|21090.7|21090.4|21090.4|0
1645618370000|2022-02-23 12:12:50|21090.51|21090.51|21090.52|21090.52|21090.61|21090.61|21090.51|21090.51|0
1645618380000|2022-02-23 12:13:00|21090.88|21090.88|21091.18|21091.18|21091.18|21091.18|21090.76|21090.76|0
1645618390000|2022-02-23 12:13:10|21091.24|21091.24|21091.4|21091.4|21091.4|21091.4|21091.24|21091.24|0
1645618400000|2022-02-23 12:13:20|21091.61|21091.61|21091.99|21091.99|21092.03|21092.03|21091.61|21091.61|0
1645618410000|2022-02-23 12:13:30|21092.05|21092.05|21093|21093|21093.58|21093.58|21092.05|21092.05|0
1645618420000|2022-02-23 12:13:40|21092.96|21092.96|21092.91|21092.91|21093.07|21093.07|21092.91|21092.91|0
1645618430000|2022-02-23 12:13:50|21092.95|21092.95|21092.8|21092.8|21092.95|21092.95|21092.69|21092.69|0
1645618440000|2022-02-23 12:14:00|21092.85|21092.85|21092.84|21092.84|21093.21|21093.21|21092.62|21092.62|0
1645618450000|2022-02-23 12:14:10|21092.79|21092.79|21093.41|21093.41|21093.41|21093.41|21092.79|21092.79|0
1645618460000|2022-02-23 12:14:20|21093.82|21093.82|21094.02|21094.02|21094.02|21094.02|21093.63|21093.63|0
1645618470000|2022-02-23 12:14:30|21094.06|21094.06|21094.46|21094.46|21094.46|21094.46|21094.03|21094.03|0
1645618480000|2022-02-23 12:14:40|21094.58|21094.58|21095.09|21095.09|21095.09|21095.09|21094.58|21094.58|0
1645618490000|2022-02-23 12:14:50|21095.13|21095.13|21095.06|21095.06|21095.23|21095.23|21094.93|21094.93|0
1645618500000|2022-02-23 12:15:00|21095.07|21095.07|21095.77|21095.77|21095.77|21095.77|21095.07|21095.07|0
1645618510000|2022-02-23 12:15:10|21095.43|21095.43|21095.16|21095.16|21095.43|21095.43|21095.08|21095.08|0
1645618520000|2022-02-23 12:15:20|21095.13|21095.13|21094.88|21094.88|21095.2|21095.2|21094.88|21094.88|0
1645618530000|2022-02-23 12:15:30|21094.66|21094.66|21095.07|21095.07|21095.12|21095.12|21094.55|21094.55|0
1645618540000|2022-02-23 12:15:40|21095.16|21095.16|21095.3|21095.3|21095.3|21095.3|21095.16|21095.16|0
1645618550000|2022-02-23 12:15:50|21095.23|21095.23|21095.29|21095.29|21095.29|21095.29|21095.16|21095.16|0
1645618560000|2022-02-23 12:16:00|21095.22|21095.22|21095.43|21095.43|21095.43|21095.43|21095.19|21095.19|0
1645618570000|2022-02-23 12:16:10|21095.39|21095.39|21095.53|21095.53|21095.54|21095.54|21095.32|21095.32|0
1645618580000|2022-02-23 12:16:20|21095.56|21095.56|21095.92|21095.92|21095.92|21095.92|21095.56|21095.56|0
1645618590000|2022-02-23 12:16:30|21096|21096|21096.27|21096.27|21096.27|21096.27|21096|21096|0
1645618600000|2022-02-23 12:16:40|21096|21096|21096.81|21096.81|21096.81|21096.81|21096|21096|0
1645618610000|2022-02-23 12:16:50|21097|21097|21097.12|21097.12|21097.12|21097.12|21096.97|21096.97|0
1645618620000|2022-02-23 12:17:00|21097.17|21097.17|21097.19|21097.19|21097.35|21097.35|21096.99|21096.99|0
1645618630000|2022-02-23 12:17:10|21097.17|21097.17|21096.86|21096.86|21097.17|21097.17|21096.86|21096.86|0
1645618640000|2022-02-23 12:17:20|21096.92|21096.92|21096.82|21096.82|21097.08|21097.08|21096.76|21096.76|0
1645618650000|2022-02-23 12:17:30|21096.88|21096.88|21096.65|21096.65|21097.18|21097.18|21096.58|21096.58|0
1645618660000|2022-02-23 12:17:40|21096.77|21096.77|21096.53|21096.53|21096.81|21096.81|21096.53|21096.53|0
1645618670000|2022-02-23 12:17:50|21096.43|21096.43|21096.86|21096.86|21096.89|21096.89|21096.43|21096.43|0
1645618680000|2022-02-23 12:18:00|21097.04|21097.04|21097.14|21097.14|21097.4|21097.4|21097.04|21097.04|0
1645618690000|2022-02-23 12:18:10|21097.06|21097.06|21097.22|21097.22|21097.22|21097.22|21096.92|21096.92|0
1645618700000|2022-02-23 12:18:20|21097.17|21097.17|21097.73|21097.73|21097.73|21097.73|21097.17|21097.17|0
1645618710000|2022-02-23 12:18:30|21097.87|21097.87|21097.88|21097.88|21098.29|21098.29|21097.76|21097.76|0
1645618720000|2022-02-23 12:18:40|21097.85|21097.85|21097.78|21097.78|21097.97|21097.97|21097.78|21097.78|0
1645618730000|2022-02-23 12:18:50|21097.75|21097.75|21097.99|21097.99|21097.99|21097.99|21097.75|21097.75|0
1645618740000|2022-02-23 12:19:00|21098.02|21098.02|21097.88|21097.88|21098.05|21098.05|21097.81|21097.81|0
1645618750000|2022-02-23 12:19:10|21097.82|21097.82|21097.71|21097.71|21097.92|21097.92|21097.71|21097.71|0
1645618760000|2022-02-23 12:19:20|21097.68|21097.68|21098|21098|21098|21098|21097.65|21097.65|0
1645618770000|2022-02-23 12:19:30|21097.96|21097.96|21098.07|21098.07|21098.07|21098.07|21097.96|21097.96|0
1645618780000|2022-02-23 12:19:40|21098.01|21098.01|21098.87|21098.87|21098.87|21098.87|21097.95|21097.95|0
1645618790000|2022-02-23 12:19:50|21098.77|21098.77|21098.49|21098.49|21098.82|21098.82|21098.49|21098.49|0
1645618800000|2022-02-23 12:20:00|21098.54|21098.54|21098.93|21098.93|21098.95|21098.95|21098.54|21098.54|0
1645618810000|2022-02-23 12:20:10|21098.84|21098.84|21098.65|21098.65|21098.84|21098.84|21098.48|21098.48|0
1645618820000|2022-02-23 12:20:20|21098.79|21098.79|21099.1|21099.1|21099.23|21099.23|21098.61|21098.61|0
1645618830000|2022-02-23 12:20:30|21099.18|21099.18|21098.87|21098.87|21099.18|21099.18|21098.81|21098.81|0
1645618840000|2022-02-23 12:20:40|21098.83|21098.83|21098.93|21098.93|21098.93|21098.93|21098.78|21098.78|0
1645618850000|2022-02-23 12:20:50|21098.86|21098.86|21099.1|21099.1|21099.1|21099.1|21098.86|21098.86|0
1645618860000|2022-02-23 12:21:00|21099.01|21099.01|21099.13|21099.13|21099.17|21099.17|21099.01|21099.01|0
1645618870000|2022-02-23 12:21:10|21099.16|21099.16|21099.65|21099.65|21099.81|21099.81|21099.16|21099.16|0
1645618880000|2022-02-23 12:21:20|21099.55|21099.55|21099.69|21099.69|21099.69|21099.69|21099.43|21099.43|0
1645618890000|2022-02-23 12:21:30|21099.79|21099.79|21099.54|21099.54|21099.79|21099.79|21099.54|21099.54|0
1645618900000|2022-02-23 12:21:40|21099.5|21099.5|21100.09|21100.09|21100.2|21100.2|21099.46|21099.46|0
1645618910000|2022-02-23 12:21:50|21100.28|21100.28|21100.48|21100.48|21100.62|21100.62|21100.28|21100.28|0
1645618920000|2022-02-23 12:22:00|21100.45|21100.45|21100.65|21100.65|21100.65|21100.65|21100.44|21100.44|0
1645618930000|2022-02-23 12:22:10|21100.57|21100.57|21100.81|21100.81|21100.85|21100.85|21100.5|21100.5|0
1645618940000|2022-02-23 12:22:20|21100.88|21100.88|21100.81|21100.81|21100.95|21100.95|21100.77|21100.77|0
1645618950000|2022-02-23 12:22:30|21100.67|21100.67|21100.39|21100.39|21100.67|21100.67|21100.36|21100.36|0
1645618960000|2022-02-23 12:22:40|21100.32|21100.32|21099.63|21099.63|21100.34|21100.34|21099.56|21099.56|0
1645618970000|2022-02-23 12:22:50|21099.59|21099.59|21099.42|21099.42|21099.66|21099.66|21099.42|21099.42|0
1645618980000|2022-02-23 12:23:00|21099.65|21099.65|21100.19|21100.19|21100.24|21100.24|21099.65|21099.65|0
1645618990000|2022-02-23 12:23:10|21100.07|21100.07|21099.92|21099.92|21100.07|21100.07|21099.92|21099.92|0
1645619000000|2022-02-23 12:23:20|21100|21100|21099.91|21099.91|21100.13|21100.13|21099.91|21099.91|0
1645619010000|2022-02-23 12:23:30|21099.86|21099.86|21099.31|21099.31|21099.86|21099.86|21099.31|21099.31|0
1645619020000|2022-02-23 12:23:40|21099.29|21099.29|21099.44|21099.44|21099.53|21099.53|21099.11|21099.11|0
1645619030000|2022-02-23 12:23:50|21099.39|21099.39|21099.63|21099.63|21099.68|21099.68|21099.39|21099.39|0
1645619040000|2022-02-23 12:24:00|21099.52|21099.52|21099.69|21099.69|21099.88|21099.88|21099.52|21099.52|0
1645619050000|2022-02-23 12:24:10|21099.58|21099.58|21099.35|21099.35|21099.58|21099.58|21099.04|21099.04|0
1645619060000|2022-02-23 12:24:20|21099.56|21099.56|21099.26|21099.26|21099.56|21099.56|21099.26|21099.26|0
1645619070000|2022-02-23 12:24:30|21099.3|21099.3|21099.39|21099.39|21099.51|21099.51|21099.29|21099.29|0
1645619080000|2022-02-23 12:24:40|21099.44|21099.44|21099.44|21099.44|21099.44|21099.44|21099.44|21099.44|0
1645619090000|2022-02-23 12:24:50|21099.38|21099.38|21099.41|21099.41|21099.44|21099.44|21099.36|21099.36|0
1645619100000|2022-02-23 12:25:00|21099.38|21099.38|21104.58|21104.58|21104.58|21104.58|21099.25|21099.25|0
1645619110000|2022-02-23 12:25:10|21104.5|21104.5|21104.47|21104.47|21104.62|21104.62|21104.41|21104.41|0
1645619120000|2022-02-23 12:25:20|21104.69|21104.69|21104.99|21104.99|21105.04|21105.04|21104.69|21104.69|0
1645619130000|2022-02-23 12:25:30|21104.91|21104.91|21104.16|21104.16|21105.05|21105.05|21103.77|21103.77|0
1645619140000|2022-02-23 12:25:40|21104.1|21104.1|21103.31|21103.31|21104.1|21104.1|21103.31|21103.31|0
1645619150000|2022-02-23 12:25:50|21103.26|21103.26|21103.42|21103.42|21103.42|21103.42|21102.78|21102.78|0
1645619160000|2022-02-23 12:26:00|21103.26|21103.26|21104.23|21104.23|21104.23|21104.23|21103.26|21103.26|0
1645619170000|2022-02-23 12:26:10|21104.37|21104.37|21104.24|21104.24|21104.58|21104.58|21104.17|21104.17|0
1645619180000|2022-02-23 12:26:20|21104.29|21104.29|21104.93|21104.93|21104.93|21104.93|21104.29|21104.29|0
1645619190000|2022-02-23 12:26:30|21105.09|21105.09|21104.99|21104.99|21105.09|21105.09|21104.99|21104.99|0
1645619200000|2022-02-23 12:26:40|21104.85|21104.85|21105.75|21105.75|21105.8|21105.8|21104.64|21104.64|0
1645619210000|2022-02-23 12:26:50|21105.77|21105.77|21105.34|21105.34|21105.84|21105.84|21105.34|21105.34|0
1645619220000|2022-02-23 12:27:00|21105.29|21105.29|21104.09|21104.09|21105.29|21105.29|21103.96|21103.96|0
1645619230000|2022-02-23 12:27:10|21103.94|21103.94|21104.29|21104.29|21104.35|21104.35|21103.34|21103.34|0
1645619240000|2022-02-23 12:27:20|21104.1|21104.1|21104.21|21104.21|21104.3|21104.3|21104.07|21104.07|0
1645619250000|2022-02-23 12:27:30|21104.16|21104.16|21104.41|21104.41|21104.41|21104.41|21104.16|21104.16|0
1645619260000|2022-02-23 12:27:40|21104.24|21104.24|21104.66|21104.66|21104.66|21104.66|21103.82|21103.82|0
1645619270000|2022-02-23 12:27:50|21104.77|21104.77|21104.29|21104.29|21104.9|21104.9|21104.18|21104.18|0
1645619280000|2022-02-23 12:28:00|21104.34|21104.34|21102.07|21102.07|21104.34|21104.34|21102.07|21102.07|0
1645619290000|2022-02-23 12:28:10|21101.47|21101.47|21101.37|21101.37|21101.51|21101.51|21101.11|21101.11|0
1645619300000|2022-02-23 12:28:20|21101.11|21101.11|21100.31|21100.31|21101.11|21101.11|21100.26|21100.26|0
1645619310000|2022-02-23 12:28:30|21100.26|21100.26|21100.47|21100.47|21100.47|21100.47|21100.22|21100.22|0
1645619320000|2022-02-23 12:28:40|21100.39|21100.39|21100.3|21100.3|21100.51|21100.51|21100.3|21100.3|0
1645619330000|2022-02-23 12:28:50|21100.29|21100.29|21100.54|21100.54|21100.75|21100.75|21100.29|21100.29|0
1645619340000|2022-02-23 12:29:00|21100.5|21100.5|21101.1|21101.1|21101.1|21101.1|21100.4|21100.4|0
1645619350000|2022-02-23 12:29:10|21101|21101|21101.13|21101.13|21101.38|21101.38|21101|21101|0
1645619360000|2022-02-23 12:29:20|21101.06|21101.06|21100.12|21100.12|21101.07|21101.07|21100.12|21100.12|0
1645619370000|2022-02-23 12:29:30|21100.28|21100.28|21099.88|21099.88|21100.38|21100.38|21099.88|21099.88|0
1645619380000|2022-02-23 12:29:40|21099.81|21099.81|21097.42|21097.42|21099.81|21099.81|21097.42|21097.42|0
1645619390000|2022-02-23 12:29:50|21097.38|21097.38|21097.31|21097.31|21097.38|21097.38|21097.17|21097.17|0
1645619400000|2022-02-23 12:30:00|21097.25|21097.25|21097.24|21097.24|21097.42|21097.42|21097.24|21097.24|0
1645619410000|2022-02-23 12:30:10|21097.27|21097.27|21097.09|21097.09|21097.39|21097.39|21097.04|21097.04|0
1645619420000|2022-02-23 12:30:20|21097.39|21097.39|21097.36|21097.36|21097.39|21097.39|21097.34|21097.34|0
1645619430000|2022-02-23 12:30:30|21097.41|21097.41|21097.2|21097.2|21097.46|21097.46|21097.2|21097.2|0
1645619440000|2022-02-23 12:30:40|21097.4|21097.4|21097.81|21097.81|21097.81|21097.81|21097.4|21097.4|0
1645619450000|2022-02-23 12:30:50|21097.73|21097.73|21097.75|21097.75|21097.75|21097.75|21097.73|21097.73|0
1645619460000|2022-02-23 12:31:00|21097.79|21097.79|21097.88|21097.88|21097.9|21097.9|21097.69|21097.69|0
1645619470000|2022-02-23 12:31:10|21098|21098|21098.47|21098.47|21098.52|21098.52|21098|21098|0
1645619480000|2022-02-23 12:31:20|21098.67|21098.67|21099.17|21099.17|21099.17|21099.17|21098.61|21098.61|0
1645619490000|2022-02-23 12:31:30|21099.36|21099.36|21099.63|21099.63|21099.76|21099.76|21099.36|21099.36|0
1645619500000|2022-02-23 12:31:40|21099.89|21099.89|21100.04|21100.04|21100.04|21100.04|21099.72|21099.72|0
1645619510000|2022-02-23 12:31:50|21100.1|21100.1|21100.28|21100.28|21100.28|21100.28|21100.1|21100.1|0
1645619520000|2022-02-23 12:32:00|21100.06|21100.06|21099.86|21099.86|21100.06|21100.06|21099.72|21099.72|0
1645619530000|2022-02-23 12:32:10|21099.79|21099.79|21100.24|21100.24|21100.24|21100.24|21099.62|21099.62|0
1645619540000|2022-02-23 12:32:20|21100.18|21100.18|21100.17|21100.17|21100.27|21100.27|21100.02|21100.02|0
1645619550000|2022-02-23 12:32:30|21100.19|21100.19|21099.82|21099.82|21100.19|21100.19|21099.82|21099.82|0
1645619560000|2022-02-23 12:32:40|21099.77|21099.77|21099.75|21099.75|21099.77|21099.77|21099.64|21099.64|0
1645619570000|2022-02-23 12:32:50|21099.81|21099.81|21100.77|21100.77|21100.77|21100.77|21099.55|21099.55|0
1645619580000|2022-02-23 12:33:00|21101.07|21101.07|21101.32|21101.32|21101.33|21101.33|21100.9|21100.9|0
1645619590000|2022-02-23 12:33:10|21101.38|21101.38|21101.64|21101.64|21101.64|21101.64|21101.38|21101.38|0
1645619600000|2022-02-23 12:33:20|21101.7|21101.7|21101.83|21101.83|21102.09|21102.09|21101.68|21101.68|0
1645619610000|2022-02-23 12:33:30|21101.95|21101.95|21101.93|21101.93|21101.96|21101.96|21101.93|21101.93|0
1645619620000|2022-02-23 12:33:40|21102.08|21102.08|21102.35|21102.35|21102.49|21102.49|21102.08|21102.08|0
1645619630000|2022-02-23 12:33:50|21102.3|21102.3|21102.07|21102.07|21102.36|21102.36|21101.97|21101.97|0
1645619640000|2022-02-23 12:34:00|21102.18|21102.18|21102.3|21102.3|21102.35|21102.35|21102.13|21102.13|0
1645619650000|2022-02-23 12:34:10|21102.33|21102.33|21102.22|21102.22|21102.33|21102.33|21102.22|21102.22|0
1645619660000|2022-02-23 12:34:20|21102.42|21102.42|21102.42|21102.42|21102.66|21102.66|21102.42|21102.42|0
1645619670000|2022-02-23 12:34:30|21102.62|21102.62|21103.22|21103.22|21103.22|21103.22|21102.44|21102.44|0
1645619680000|2022-02-23 12:34:40|21103.09|21103.09|21103.42|21103.42|21103.42|21103.42|21103.09|21103.09|0
1645619690000|2022-02-23 12:34:50|21103.56|21103.56|21103.64|21103.64|21103.87|21103.87|21103.56|21103.56|0
1645619700000|2022-02-23 12:35:00|21103.76|21103.76|21103.54|21103.54|21103.81|21103.81|21103.38|21103.38|0
1645619710000|2022-02-23 12:35:10|21103.6|21103.6|21103.66|21103.66|21103.68|21103.68|21103.4|21103.4|0
1645619720000|2022-02-23 12:35:20|21103.89|21103.89|21104.11|21104.11|21104.18|21104.18|21103.89|21103.89|0
1645619730000|2022-02-23 12:35:30|21104.19|21104.19|21104.36|21104.36|21104.36|21104.36|21104.19|21104.19|0
1645619740000|2022-02-23 12:35:40|21104.29|21104.29|21104.36|21104.36|21104.52|21104.52|21104.25|21104.25|0
1645619750000|2022-02-23 12:35:50|21104.31|21104.31|21104.33|21104.33|21104.41|21104.41|21103.99|21103.99|0
1645619760000|2022-02-23 12:36:00|21104.28|21104.28|21103.79|21103.79|21104.5|21104.5|21103.71|21103.71|0
1645619770000|2022-02-23 12:36:10|21103.73|21103.73|21104.1|21104.1|21104.28|21104.28|21103.73|21103.73|0
1645619780000|2022-02-23 12:36:20|21104.23|21104.23|21103.94|21103.94|21104.23|21104.23|21103.76|21103.76|0
1645619790000|2022-02-23 12:36:30|21104.04|21104.04|21103.82|21103.82|21104.16|21104.16|21103.82|21103.82|0
1645619800000|2022-02-23 12:36:40|21103.84|21103.84|21103.84|21103.84|21103.9|21103.9|21103.69|21103.69|0
1645619810000|2022-02-23 12:36:50|21103.85|21103.85|21104.09|21104.09|21104.25|21104.25|21103.79|21103.79|0
1645619820000|2022-02-23 12:37:00|21103.96|21103.96|21104.18|21104.18|21104.24|21104.24|21103.96|21103.96|0
1645619830000|2022-02-23 12:37:10|21104.13|21104.13|21104.32|21104.32|21104.39|21104.39|21104.13|21104.13|0
1645619840000|2022-02-23 12:37:20|21104.2|21104.2|21104.44|21104.44|21104.59|21104.59|21104.2|21104.2|0
1645619850000|2022-02-23 12:37:30|21104.51|21104.51|21103.97|21103.97|21104.51|21104.51|21103.97|21103.97|0
1645619860000|2022-02-23 12:37:40|21104.01|21104.01|21104.15|21104.15|21104.28|21104.28|21104.01|21104.01|0
1645619870000|2022-02-23 12:37:50|21103.97|21103.97|21104.49|21104.49|21104.49|21104.49|21103.97|21103.97|0
1645619880000|2022-02-23 12:38:00|21104.54|21104.54|21104.28|21104.28|21104.55|21104.55|21104.28|21104.28|0
1645619890000|2022-02-23 12:38:10|21104.17|21104.17|21104.3|21104.3|21104.3|21104.3|21104.16|21104.16|0
1645619900000|2022-02-23 12:38:20|21104.36|21104.36|21104.55|21104.55|21104.55|21104.55|21104.26|21104.26|0
1645619910000|2022-02-23 12:38:30|21104.5|21104.5|21104.74|21104.74|21104.81|21104.81|21104.42|21104.42|0
1645619920000|2022-02-23 12:38:40|21104.58|21104.58|21104.64|21104.64|21104.84|21104.84|21104.58|21104.58|0
1645619930000|2022-02-23 12:38:50|21104.75|21104.75|21104.66|21104.66|21104.85|21104.85|21104.65|21104.65|0
1645619940000|2022-02-23 12:39:00|21104.6|21104.6|21104.72|21104.72|21104.82|21104.82|21104.6|21104.6|0
1645619950000|2022-02-23 12:39:10|21104.65|21104.65|21104.57|21104.57|21104.81|21104.81|21104.33|21104.33|0
1645619960000|2022-02-23 12:39:20|21104.76|21104.76|21105.26|21105.26|21105.26|21105.26|21104.53|21104.53|0
1645619970000|2022-02-23 12:39:30|21105.31|21105.31|21105.29|21105.29|21105.31|21105.31|21104.97|21104.97|0
1645619980000|2022-02-23 12:39:40|21105.42|21105.42|21105.43|21105.43|21105.48|21105.48|21105.25|21105.25|0
1645619990000|2022-02-23 12:39:50|21105.6|21105.6|21105.6|21105.6|21105.6|21105.6|21105.48|21105.48|0
1645620000000|2022-02-23 12:40:00|21105.62|21105.62|21105.81|21105.81|21105.81|21105.81|21105.48|21105.48|0
1645620010000|2022-02-23 12:40:10|21105.73|21105.73|21106.55|21106.55|21106.55|21106.55|21105.73|21105.73|0
1645620020000|2022-02-23 12:40:20|21106.65|21106.65|21107.3|21107.3|21107.7|21107.7|21106.62|21106.62|0
1645620030000|2022-02-23 12:40:30|21107.36|21107.36|21107.27|21107.27|21107.44|21107.44|21107.09|21107.09|0
1645620040000|2022-02-23 12:40:40|21107.35|21107.35|21107.04|21107.04|21107.49|21107.49|21107.04|21107.04|0
1645620050000|2022-02-23 12:40:50|21107.07|21107.07|21107.1|21107.1|21107.17|21107.17|21107.06|21107.06|0
1645620060000|2022-02-23 12:41:00|21107.03|21107.03|21108.04|21108.04|21108.04|21108.04|21106.97|21106.97|0
1645620070000|2022-02-23 12:41:10|21108.09|21108.09|21108.04|21108.04|21108.26|21108.26|21107.93|21107.93|0
1645620080000|2022-02-23 12:41:20|21108.17|21108.17|21108.6|21108.6|21108.63|21108.63|21108.17|21108.17|0
1645620090000|2022-02-23 12:41:30|21108.63|21108.63|21109.33|21109.33|21109.51|21109.51|21108.61|21108.61|0
1645620100000|2022-02-23 12:41:40|21109.5|21109.5|21109.44|21109.44|21109.73|21109.73|21109.41|21109.41|0
1645620110000|2022-02-23 12:41:50|21109.31|21109.31|21109.13|21109.13|21109.31|21109.31|21109.07|21109.07|0
1645620120000|2022-02-23 12:42:00|21109.17|21109.17|21109.3|21109.3|21109.54|21109.54|21109.17|21109.17|0
1645620130000|2022-02-23 12:42:10|21109.33|21109.33|21109.88|21109.88|21109.88|21109.88|21109.33|21109.33|0
1645620140000|2022-02-23 12:42:20|21109.96|21109.96|21109.37|21109.37|21109.96|21109.96|21109.37|21109.37|0
1645620150000|2022-02-23 12:42:30|21109.3|21109.3|21109.04|21109.04|21109.37|21109.37|21109.04|21109.04|0
1645620160000|2022-02-23 12:42:40|21108.93|21108.93|21109.62|21109.62|21109.62|21109.62|21108.93|21108.93|0
1645620170000|2022-02-23 12:42:50|21109.51|21109.51|21109.11|21109.11|21109.62|21109.62|21109.11|21109.11|0
1645620180000|2022-02-23 12:43:00|21109.19|21109.19|21108.78|21108.78|21109.2|21109.2|21108.78|21108.78|0
1645620190000|2022-02-23 12:43:10|21108.9|21108.9|21109.05|21109.05|21109.07|21109.07|21108.9|21108.9|0
1645620200000|2022-02-23 12:43:20|21108.98|21108.98|21109.24|21109.24|21109.24|21109.24|21108.98|21108.98|0
1645620210000|2022-02-23 12:43:30|21109.3|21109.3|21110.12|21110.12|21110.12|21110.12|21109.1|21109.1|0
1645620220000|2022-02-23 12:43:40|21110.16|21110.16|21110.15|21110.15|21110.34|21110.34|21110.15|21110.15|0
1645620230000|2022-02-23 12:43:50|21110.19|21110.19|21109.87|21109.87|21110.19|21110.19|21109.87|21109.87|0
1645620240000|2022-02-23 12:44:00|21109.8|21109.8|21109.9|21109.9|21109.9|21109.9|21109.26|21109.26|0
1645620250000|2022-02-23 12:44:10|21109.87|21109.87|21109.95|21109.95|21110|21110|21109.82|21109.82|0
1645620260000|2022-02-23 12:44:20|21109.86|21109.86|21109.85|21109.85|21110.1|21110.1|21109.85|21109.85|0
1645620270000|2022-02-23 12:44:30|21109.67|21109.67|21109.43|21109.43|21109.67|21109.67|21109.36|21109.36|0
1645620280000|2022-02-23 12:44:40|21109.36|21109.36|21109.39|21109.39|21109.39|21109.39|21109.22|21109.22|0
1645620290000|2022-02-23 12:44:50|21109.47|21109.47|21109.75|21109.75|21110|21110|21109.47|21109.47|0
1645620300000|2022-02-23 12:45:00|21109.68|21109.68|21109.26|21109.26|21109.68|21109.68|21108.94|21108.94|0
1645620310000|2022-02-23 12:45:10|21109.22|21109.22|21108.35|21108.35|21109.28|21109.28|21108.28|21108.28|0
1645620320000|2022-02-23 12:45:20|21108.27|21108.27|21108.82|21108.82|21108.82|21108.82|21108.27|21108.27|0
1645620330000|2022-02-23 12:45:30|21109.08|21109.08|21108.83|21108.83|21109.15|21109.15|21108.79|21108.79|0
1645620340000|2022-02-23 12:45:40|21108.64|21108.64|21108.42|21108.42|21108.64|21108.64|21108.42|21108.42|0
1645620350000|2022-02-23 12:45:50|21108.49|21108.49|21108.32|21108.32|21108.68|21108.68|21108.32|21108.32|0
1645620360000|2022-02-23 12:46:00|21108.26|21108.26|21107.62|21107.62|21108.29|21108.29|21107.4|21107.4|0
1645620370000|2022-02-23 12:46:10|21107.53|21107.53|21107.08|21107.08|21107.53|21107.53|21107|21107|0
1645620380000|2022-02-23 12:46:20|21106.97|21106.97|21106.45|21106.45|21106.97|21106.97|21106.19|21106.19|0
1645620390000|2022-02-23 12:46:30|21106.36|21106.36|21106.28|21106.28|21106.47|21106.47|21106.21|21106.21|0
1645620400000|2022-02-23 12:46:40|21106.37|21106.37|21106.17|21106.17|21106.37|21106.37|21106.09|21106.09|0
1645620410000|2022-02-23 12:46:50|21106.11|21106.11|21106.36|21106.36|21106.36|21106.36|21106.11|21106.11|0
1645620420000|2022-02-23 12:47:00|21106.4|21106.4|21106.4|21106.4|21106.45|21106.45|21106.24|21106.24|0
1645620430000|2022-02-23 12:47:10|21106.45|21106.45|21106.48|21106.48|21106.53|21106.53|21106.35|21106.35|0
1645620440000|2022-02-23 12:47:20|21106.54|21106.54|21107.13|21107.13|21107.2|21107.2|21106.54|21106.54|0
1645620450000|2022-02-23 12:47:30|21107.11|21107.11|21107.22|21107.22|21107.22|21107.22|21107.11|21107.11|0
1645620460000|2022-02-23 12:47:40|21107.27|21107.27|21107.27|21107.27|21107.27|21107.27|21107.27|21107.27|0
1645620470000|2022-02-23 12:47:50|21107.29|21107.29|21107.38|21107.38|21107.38|21107.38|21107.29|21107.29|0
1645620480000|2022-02-23 12:48:00|21107.26|21107.26|21107.26|21107.26|21107.26|21107.26|21107.15|21107.15|0
1645620490000|2022-02-23 12:48:10|21107.08|21107.08|21106.92|21106.92|21107.18|21107.18|21106.92|21106.92|0
1645620500000|2022-02-23 12:48:20|21106.88|21106.88|21106.63|21106.63|21106.88|21106.88|21106.63|21106.63|0
1645620510000|2022-02-23 12:48:30|21106.56|21106.56|21106.66|21106.66|21106.72|21106.72|21106.48|21106.48|0
1645620520000|2022-02-23 12:48:40|21106.79|21106.79|21106.33|21106.33|21106.79|21106.79|21106.33|21106.33|0
1645620530000|2022-02-23 12:48:50|21106.29|21106.29|21106.25|21106.25|21106.29|21106.29|21106.25|21106.25|0
1645620540000|2022-02-23 12:49:00|21106.16|21106.16|21106.52|21106.52|21106.52|21106.52|21105.97|21105.97|0
1645620550000|2022-02-23 12:49:10|21106.47|21106.47|21106.64|21106.64|21106.64|21106.64|21106.47|21106.47|0
1645620560000|2022-02-23 12:49:20|21106.67|21106.67|21106.63|21106.63|21106.67|21106.67|21106.58|21106.58|0
1645620570000|2022-02-23 12:49:30|21106.58|21106.58|21106.67|21106.67|21106.67|21106.67|21106.5|21106.5|0
1645620580000|2022-02-23 12:49:40|21106.54|21106.54|21106.84|21106.84|21106.95|21106.95|21106.5|21106.5|0
1645620590000|2022-02-23 12:49:50|21106.78|21106.78|21106.81|21106.81|21106.81|21106.81|21106.51|21106.51|0
1645620600000|2022-02-23 12:50:00|21106.92|21106.92|21106.67|21106.67|21106.95|21106.95|21106.67|21106.67|0
1645620610000|2022-02-23 12:50:10|21106.74|21106.74|21106.98|21106.98|21106.99|21106.99|21106.74|21106.74|0
1645620620000|2022-02-23 12:50:20|21106.89|21106.89|21106.94|21106.94|21107.31|21107.31|21106.77|21106.77|0
1645620630000|2022-02-23 12:50:30|21106.96|21106.96|21107.2|21107.2|21107.31|21107.31|21106.92|21106.92|0
1645620640000|2022-02-23 12:50:40|21107.36|21107.36|21107.7|21107.7|21107.99|21107.99|21107.36|21107.36|0
1645620650000|2022-02-23 12:50:50|21107.72|21107.72|21107.65|21107.65|21107.72|21107.72|21107.56|21107.56|0
1645620660000|2022-02-23 12:51:00|21107.74|21107.74|21107.16|21107.16|21107.74|21107.74|21107.16|21107.16|0
1645620670000|2022-02-23 12:51:10|21107.18|21107.18|21107.16|21107.16|21107.22|21107.22|21107.08|21107.08|0
1645620680000|2022-02-23 12:51:20|21107.23|21107.23|21106.91|21106.91|21107.27|21107.27|21106.91|21106.91|0
1645620690000|2022-02-23 12:51:30|21107.05|21107.05|21107.08|21107.08|21107.29|21107.29|21106.97|21106.97|0
1645620700000|2022-02-23 12:51:40|21106.98|21106.98|21106.61|21106.61|21106.98|21106.98|21106.61|21106.61|0
1645620710000|2022-02-23 12:51:50|21106.63|21106.63|21107.07|21107.07|21107.07|21107.07|21106.58|21106.58|0
1645620720000|2022-02-23 12:52:00|21107.12|21107.12|21107.32|21107.32|21107.42|21107.42|21107.1|21107.1|0
1645620730000|2022-02-23 12:52:10|21107.26|21107.26|21107.73|21107.73|21107.84|21107.84|21107.26|21107.26|0
1645620740000|2022-02-23 12:52:20|21107.75|21107.75|21107.61|21107.61|21107.75|21107.75|21107.53|21107.53|0
1645620750000|2022-02-23 12:52:30|21107.75|21107.75|21107.77|21107.77|21107.89|21107.89|21107.75|21107.75|0
1645620760000|2022-02-23 12:52:40|21107.64|21107.64|21107.5|21107.5|21107.64|21107.64|21107.5|21107.5|0
1645620770000|2022-02-23 12:52:50|21107.61|21107.61|21107.15|21107.15|21107.61|21107.61|21107.15|21107.15|0
1645620780000|2022-02-23 12:53:00|21107.06|21107.06|21107.66|21107.66|21107.66|21107.66|21107.06|21107.06|0
1645620790000|2022-02-23 12:53:10|21107.73|21107.73|21108.29|21108.29|21108.29|21108.29|21107.73|21107.73|0
1645620800000|2022-02-23 12:53:20|21108.65|21108.65|21109.72|21109.72|21109.88|21109.88|21108.65|21108.65|0
1645620810000|2022-02-23 12:53:30|21109.61|21109.61|21109.66|21109.66|21109.84|21109.84|21109.61|21109.61|0
1645620820000|2022-02-23 12:53:40|21109.49|21109.49|21108.89|21108.89|21109.62|21109.62|21108.89|21108.89|0
1645620830000|2022-02-23 12:53:50|21109.1|21109.1|21109.34|21109.34|21109.34|21109.34|21109.1|21109.1|0
1645620840000|2022-02-23 12:54:00|21109.26|21109.26|21109.36|21109.36|21109.42|21109.42|21109.23|21109.23|0
1645620850000|2022-02-23 12:54:10|21109.42|21109.42|21108.99|21108.99|21109.42|21109.42|21108.99|21108.99|0
1645620860000|2022-02-23 12:54:20|21109.12|21109.12|21108.96|21108.96|21109.19|21109.19|21108.96|21108.96|0
1645620870000|2022-02-23 12:54:30|21109.03|21109.03|21109.07|21109.07|21109.07|21109.07|21109.02|21109.02|0
1645620880000|2022-02-23 12:54:40|21109.12|21109.12|21109.44|21109.44|21109.51|21109.51|21109.12|21109.12|0
1645620890000|2022-02-23 12:54:50|21109.74|21109.74|21109.81|21109.81|21109.9|21109.9|21109.74|21109.74|0
1645620900000|2022-02-23 12:55:00|21109.86|21109.86|21110.48|21110.48|21110.48|21110.48|21109.76|21109.76|0
1645620910000|2022-02-23 12:55:10|21110.6|21110.6|21110.98|21110.98|21110.98|21110.98|21110.45|21110.45|0
1645620920000|2022-02-23 12:55:20|21111.03|21111.03|21111.44|21111.44|21111.44|21111.44|21111.03|21111.03|0
1645620930000|2022-02-23 12:55:30|21111.51|21111.51|21112.2|21112.2|21112.2|21112.2|21111.51|21111.51|0
1645620940000|2022-02-23 12:55:40|21112.27|21112.27|21112.25|21112.25|21112.27|21112.27|21112.05|21112.05|0
1645620950000|2022-02-23 12:55:50|21112.29|21112.29|21112.73|21112.73|21112.73|21112.73|21112.29|21112.29|0
1645620960000|2022-02-23 12:56:00|21112.69|21112.69|21113.16|21113.16|21113.17|21113.17|21112.66|21112.66|0
1645620970000|2022-02-23 12:56:10|21113.13|21113.13|21113.06|21113.06|21113.17|21113.17|21112.96|21112.96|0
1645620980000|2022-02-23 12:56:20|21112.91|21112.91|21112.11|21112.11|21112.94|21112.94|21112.11|21112.11|0
1645620990000|2022-02-23 12:56:30|21112.08|21112.08|21111.81|21111.81|21112.08|21112.08|21111.81|21111.81|0
1645621000000|2022-02-23 12:56:40|21111.96|21111.96|21111.92|21111.92|21111.99|21111.99|21111.92|21111.92|0
1645621010000|2022-02-23 12:56:50|21112.07|21112.07|21112.23|21112.23|21112.38|21112.38|21112.07|21112.07|0
1645621020000|2022-02-23 12:57:00|21112.25|21112.25|21112.77|21112.77|21112.77|21112.77|21112.24|21112.24|0
1645621030000|2022-02-23 12:57:10|21112.73|21112.73|21113.44|21113.44|21113.44|21113.44|21112.73|21112.73|0
1645621040000|2022-02-23 12:57:20|21113.54|21113.54|21113.81|21113.81|21113.88|21113.88|21113.54|21113.54|0
1645621050000|2022-02-23 12:57:30|21113.83|21113.83|21113.99|21113.99|21114.05|21114.05|21113.83|21113.83|0
1645621060000|2022-02-23 12:57:40|21114.07|21114.07|21114.16|21114.16|21114.16|21114.16|21114.01|21114.01|0
1645621070000|2022-02-23 12:57:50|21114.31|21114.31|21114.6|21114.6|21114.68|21114.68|21114.27|21114.27|0
1645621080000|2022-02-23 12:58:00|21114.72|21114.72|21115.03|21115.03|21115.03|21115.03|21114.72|21114.72|0
1645621090000|2022-02-23 12:58:10|21115.09|21115.09|21115.01|21115.01|21115.19|21115.19|21114.93|21114.93|0
1645621100000|2022-02-23 12:58:20|21115.1|21115.1|21115.58|21115.58|21115.58|21115.58|21115.1|21115.1|0
1645621110000|2022-02-23 12:58:30|21115.44|21115.44|21115.72|21115.72|21115.72|21115.72|21115.44|21115.44|0
1645621120000|2022-02-23 12:58:40|21115.61|21115.61|21115.8|21115.8|21115.88|21115.88|21115.5|21115.5|0
1645621130000|2022-02-23 12:58:50|21115.84|21115.84|21116.03|21116.03|21116.03|21116.03|21115.84|21115.84|0
1645621140000|2022-02-23 12:59:00|21115.89|21115.89|21116.61|21116.61|21116.61|21116.61|21115.84|21115.84|0
1645621150000|2022-02-23 12:59:10|21116.49|21116.49|21116.22|21116.22|21116.58|21116.58|21116.22|21116.22|0
1645621160000|2022-02-23 12:59:20|21116.35|21116.35|21116.37|21116.37|21116.42|21116.42|21116.32|21116.32|0
1645621170000|2022-02-23 12:59:30|21116.28|21116.28|21116.42|21116.42|21116.42|21116.42|21116.28|21116.28|0
1645621180000|2022-02-23 12:59:40|21116.37|21116.37|21116.86|21116.86|21116.86|21116.86|21116.37|21116.37|0
1645621190000|2022-02-23 12:59:50|21116.78|21116.78|21117.09|21117.09|21117.09|21117.09|21116.78|21116.78|0
1645621200000|2022-02-23 13:00:00|21117.12|21117.12|21117.05|21117.05|21117.37|21117.37|21116.91|21116.91|0
1645621210000|2022-02-23 13:00:10|21117.2|21117.2|21117.47|21117.47|21117.47|21117.47|21117.2|21117.2|0
1645621220000|2022-02-23 13:00:20|21117.51|21117.51|21117.79|21117.79|21117.79|21117.79|21117.51|21117.51|0
1645621230000|2022-02-23 13:00:30|21117.9|21117.9|21117.93|21117.93|21118.01|21118.01|21117.75|21117.75|0
1645621240000|2022-02-23 13:00:40|21117.9|21117.9|21117.9|21117.9|21117.9|21117.9|21117.9|21117.9|0
1645621250000|2022-02-23 13:00:50|21117.83|21117.83|21117.91|21117.91|21117.91|21117.91|21117.78|21117.78|0
1645621260000|2022-02-23 13:01:00|21117.78|21117.78|21118.06|21118.06|21118.11|21118.11|21117.78|21117.78|0
1645621270000|2022-02-23 13:01:10|21118.22|21118.22|21118.49|21118.49|21118.49|21118.49|21118.22|21118.22|0
1645621280000|2022-02-23 13:01:20|21118.41|21118.41|21118.36|21118.36|21118.47|21118.47|21118.34|21118.34|0
1645621290000|2022-02-23 13:01:30|21118.4|21118.4|21118.9|21118.9|21118.9|21118.9|21118.33|21118.33|0
1645621300000|2022-02-23 13:01:40|21119|21119|21119.33|21119.33|21119.44|21119.44|21119|21119|0
1645621310000|2022-02-23 13:01:50|21119.35|21119.35|21119.42|21119.42|21119.42|21119.42|21119.25|21119.25|0
1645621320000|2022-02-23 13:02:00|21119.46|21119.46|21119.99|21119.99|21119.99|21119.99|21119.37|21119.37|0
1645621330000|2022-02-23 13:02:10|21120.04|21120.04|21120.03|21120.03|21120.14|21120.14|21119.97|21119.97|0
1645621340000|2022-02-23 13:02:20|21120|21120|21120.05|21120.05|21120.05|21120.05|21119.94|21119.94|0
1645621350000|2022-02-23 13:02:30|21119.95|21119.95|21119.95|21119.95|21119.97|21119.97|21119.7|21119.7|0
1645621360000|2022-02-23 13:02:40|21119.91|21119.91|21119.98|21119.98|21120.1|21120.1|21119.91|21119.91|0
1645621370000|2022-02-23 13:02:50|21120.05|21120.05|21120.14|21120.14|21120.14|21120.14|21119.98|21119.98|0
1645621380000|2022-02-23 13:03:00|21120.2|21120.2|21120.68|21120.68|21120.68|21120.68|21120.19|21120.19|0
1645621390000|2022-02-23 13:03:10|21120.77|21120.77|21121.03|21121.03|21121.03|21121.03|21120.77|21120.77|0
1645621400000|2022-02-23 13:03:20|21121.17|21121.17|21121.43|21121.43|21121.54|21121.54|21121.17|21121.17|0
1645621410000|2022-02-23 13:03:30|21121.49|21121.49|21121.55|21121.55|21121.55|21121.55|21121.46|21121.46|0
1645621420000|2022-02-23 13:03:40|21121.57|21121.57|21121.74|21121.74|21121.8|21121.8|21121.57|21121.57|0
1645621430000|2022-02-23 13:03:50|21121.69|21121.69|21121.95|21121.95|21121.95|21121.95|21121.69|21121.69|0
1645621440000|2022-02-23 13:04:00|21121.89|21121.89|21122.24|21122.24|21122.24|21122.24|21121.62|21121.62|0
1645621450000|2022-02-23 13:04:10|21122.14|21122.14|21121.71|21121.71|21122.14|21122.14|21121.58|21121.58|0
1645621460000|2022-02-23 13:04:20|21121.79|21121.79|21121.48|21121.48|21121.79|21121.79|21121.48|21121.48|0
1645621470000|2022-02-23 13:04:30|21121.69|21121.69|21121.62|21121.62|21121.69|21121.69|21121.61|21121.61|0
1645621480000|2022-02-23 13:04:40|21121.68|21121.68|21121.76|21121.76|21121.83|21121.83|21121.58|21121.58|0
1645621490000|2022-02-23 13:04:50|21121.66|21121.66|21122.07|21122.07|21122.07|21122.07|21121.66|21121.66|0
1645621500000|2022-02-23 13:05:00|21122.14|21122.14|21122.55|21122.55|21122.57|21122.57|21122.14|21122.14|0
1645621510000|2022-02-23 13:05:10|21122.6|21122.6|21123.23|21123.23|21123.23|21123.23|21122.6|21122.6|0
1645621520000|2022-02-23 13:05:20|21123.49|21123.49|21124.01|21124.01|21124.01|21124.01|21123.3|21123.3|0
1645621530000|2022-02-23 13:05:30|21123.92|21123.92|21124.2|21124.2|21124.2|21124.2|21123.91|21123.91|0
1645621540000|2022-02-23 13:05:40|21124.27|21124.27|21124.64|21124.64|21124.64|21124.64|21124.27|21124.27|0
1645621550000|2022-02-23 13:05:50|21124.58|21124.58|21124.13|21124.13|21124.6|21124.6|21124.13|21124.13|0
1645621560000|2022-02-23 13:06:00|21124.06|21124.06|21124.18|21124.18|21124.28|21124.28|21124.06|21124.06|0
1645621570000|2022-02-23 13:06:10|21124.27|21124.27|21124.98|21124.98|21124.98|21124.98|21124.27|21124.27|0
1645621580000|2022-02-23 13:06:20|21125|21125|21125.12|21125.12|21125.18|21125.18|21125|21125|0
1645621590000|2022-02-23 13:06:30|21125.05|21125.05|21125.17|21125.17|21125.28|21125.28|21124.98|21124.98|0
1645621600000|2022-02-23 13:06:40|21125.09|21125.09|21125.81|21125.81|21125.93|21125.93|21125.09|21125.09|0
1645621610000|2022-02-23 13:06:50|21125.93|21125.93|21125.85|21125.85|21125.93|21125.93|21125.6|21125.6|0
1645621620000|2022-02-23 13:07:00|21125.74|21125.74|21127|21127|21127|21127|21125.67|21125.67|0
1645621630000|2022-02-23 13:07:10|21127.08|21127.08|21126.84|21126.84|21127.08|21127.08|21126.76|21126.76|0
1645621640000|2022-02-23 13:07:20|21126.9|21126.9|21127.45|21127.45|21127.45|21127.45|21126.9|21126.9|0
1645621650000|2022-02-23 13:07:30|21127.38|21127.38|21127.33|21127.33|21127.51|21127.51|21127.3|21127.3|0
1645621660000|2022-02-23 13:07:40|21127.26|21127.26|21127.53|21127.53|21127.53|21127.53|21127.24|21127.24|0
1645621670000|2022-02-23 13:07:50|21127.56|21127.56|21127.9|21127.9|21127.92|21127.92|21127.54|21127.54|0
1645621680000|2022-02-23 13:08:00|21127.75|21127.75|21127.84|21127.84|21127.95|21127.95|21127.74|21127.74|0
1645621690000|2022-02-23 13:08:10|21127.95|21127.95|21127.75|21127.75|21127.95|21127.95|21127.74|21127.74|0
1645621700000|2022-02-23 13:08:20|21127.88|21127.88|21127.94|21127.94|21128.07|21128.07|21127.86|21127.86|0
1645621710000|2022-02-23 13:08:30|21127.91|21127.91|21128.07|21128.07|21128.07|21128.07|21127.91|21127.91|0
1645621720000|2022-02-23 13:08:40|21128.21|21128.21|21128.06|21128.06|21128.21|21128.21|21128.02|21128.02|0
1645621730000|2022-02-23 13:08:50|21128.13|21128.13|21127.56|21127.56|21128.24|21128.24|21127.51|21127.51|0
1645621740000|2022-02-23 13:09:00|21127.67|21127.67|21127.86|21127.86|21127.86|21127.86|21127.43|21127.43|0
1645621750000|2022-02-23 13:09:10|21127.71|21127.71|21127.98|21127.98|21127.98|21127.98|21127.71|21127.71|0
1645621760000|2022-02-23 13:09:20|21127.83|21127.83|21128.28|21128.28|21128.32|21128.32|21127.75|21127.75|0
1645621770000|2022-02-23 13:09:30|21128.34|21128.34|21128.73|21128.73|21128.75|21128.75|21128.34|21128.34|0
1645621780000|2022-02-23 13:09:40|21128.81|21128.81|21128.63|21128.63|21128.83|21128.83|21128.54|21128.54|0
1645621790000|2022-02-23 13:09:50|21128.57|21128.57|21128.8|21128.8|21128.8|21128.8|21128.56|21128.56|0
1645621800000|2022-02-23 13:10:00|21128.89|21128.89|21129.05|21129.05|21129.05|21129.05|21128.89|21128.89|0
1645621810000|2022-02-23 13:10:10|21129|21129|21129.44|21129.44|21129.52|21129.52|21128.88|21128.88|0
1645621820000|2022-02-23 13:10:20|21129.48|21129.48|21128.93|21128.93|21129.48|21129.48|21128.93|21128.93|0
1645621830000|2022-02-23 13:10:30|21129.01|21129.01|21128.88|21128.88|21129.01|21129.01|21128.78|21128.78|0
1645621840000|2022-02-23 13:10:40|21128.95|21128.95|21128.9|21128.9|21129|21129|21128.83|21128.83|0
1645621850000|2022-02-23 13:10:50|21128.95|21128.95|21129.03|21129.03|21129.19|21129.19|21128.95|21128.95|0
1645621860000|2022-02-23 13:11:00|21129.08|21129.08|21130.13|21130.13|21130.2|21130.2|21129.08|21129.08|0
1645621870000|2022-02-23 13:11:10|21130.06|21130.06|21131|21131|21131.14|21131.14|21130.01|21130.01|0
1645621880000|2022-02-23 13:11:20|21130.89|21130.89|21130.86|21130.86|21131.01|21131.01|21130.67|21130.67|0
1645621890000|2022-02-23 13:11:30|21130.82|21130.82|21130.58|21130.58|21130.89|21130.89|21130.48|21130.48|0
1645621900000|2022-02-23 13:11:40|21130.43|21130.43|21130.74|21130.74|21130.81|21130.81|21130.35|21130.35|0
1645621910000|2022-02-23 13:11:50|21130.87|21130.87|21130.99|21130.99|21130.99|21130.99|21130.67|21130.67|0
1645621920000|2022-02-23 13:12:00|21130.96|21130.96|21131.58|21131.58|21131.69|21131.69|21130.96|21130.96|0
1645621930000|2022-02-23 13:12:10|21131.59|21131.59|21131.29|21131.29|21131.66|21131.66|21131.29|21131.29|0
1645621940000|2022-02-23 13:12:20|21131.36|21131.36|21131.62|21131.62|21131.72|21131.72|21131.35|21131.35|0
1645621950000|2022-02-23 13:12:30|21131.71|21131.71|21131.43|21131.43|21131.71|21131.71|21131.43|21131.43|0
1645621960000|2022-02-23 13:12:40|21131.55|21131.55|21131.46|21131.46|21131.77|21131.77|21131.41|21131.41|0
1645621970000|2022-02-23 13:12:50|21131.41|21131.41|21131.3|21131.3|21131.84|21131.84|21131.3|21131.3|0
1645621980000|2022-02-23 13:13:00|21131.37|21131.37|21130.55|21130.55|21131.37|21131.37|21130.55|21130.55|0
1645621990000|2022-02-23 13:13:10|21130.35|21130.35|21130.06|21130.06|21130.35|21130.35|21130.06|21130.06|0
1645622000000|2022-02-23 13:13:20|21130.01|21130.01|21130.47|21130.47|21130.53|21130.53|21129.96|21129.96|0
1645622010000|2022-02-23 13:13:30|21130.39|21130.39|21129.7|21129.7|21130.67|21130.67|21129.7|21129.7|0
1645622020000|2022-02-23 13:13:40|21129.74|21129.74|21129.07|21129.07|21129.74|21129.74|21129.07|21129.07|0
1645622030000|2022-02-23 13:13:50|21129.14|21129.14|21129.07|21129.07|21129.17|21129.17|21129.07|21129.07|0
1645622040000|2022-02-23 13:14:00|21128.99|21128.99|21128.43|21128.43|21129.11|21129.11|21128.37|21128.37|0
1645622050000|2022-02-23 13:14:10|21128.39|21128.39|21128|21128|21128.46|21128.46|21128|21128|0
1645622060000|2022-02-23 13:14:20|21127.9|21127.9|21127.96|21127.96|21127.96|21127.96|21127.82|21127.82|0
1645622070000|2022-02-23 13:14:30|21127.91|21127.91|21128.06|21128.06|21128.06|21128.06|21127.85|21127.85|0
1645622080000|2022-02-23 13:14:40|21128.16|21128.16|21128.11|21128.11|21128.16|21128.16|21128.08|21128.08|0
1645622090000|2022-02-23 13:14:50|21128.18|21128.18|21128.74|21128.74|21128.74|21128.74|21128.18|21128.18|0
1645622100000|2022-02-23 13:15:00|21128.79|21128.79|21128.7|21128.7|21128.9|21128.9|21128.64|21128.64|0
1645622110000|2022-02-23 13:15:10|21128.75|21128.75|21128.48|21128.48|21128.75|21128.75|21128.32|21128.32|0
1645622120000|2022-02-23 13:15:20|21128.54|21128.54|21128.82|21128.82|21128.82|21128.82|21128.54|21128.54|0
1645622130000|2022-02-23 13:15:30|21128.7|21128.7|21128.64|21128.64|21128.87|21128.87|21128.59|21128.59|0
1645622140000|2022-02-23 13:15:40|21128.58|21128.58|21129|21129|21129.21|21129.21|21128.52|21128.52|0
1645622150000|2022-02-23 13:15:50|21128.91|21128.91|21129.62|21129.62|21129.62|21129.62|21128.91|21128.91|0
1645622160000|2022-02-23 13:16:00|21129.66|21129.66|21130.09|21130.09|21130.09|21130.09|21129.66|21129.66|0
1645622170000|2022-02-23 13:16:10|21129.96|21129.96|21130.44|21130.44|21130.48|21130.48|21129.96|21129.96|0
1645622180000|2022-02-23 13:16:20|21130.75|21130.75|21131.01|21131.01|21131.04|21131.04|21130.75|21130.75|0
1645622190000|2022-02-23 13:16:30|21130.97|21130.97|21131.15|21131.15|21131.35|21131.35|21130.71|21130.71|0
1645622200000|2022-02-23 13:16:40|21131.2|21131.2|21131.32|21131.32|21131.32|21131.32|21131.2|21131.2|0
1645622210000|2022-02-23 13:16:50|21131.25|21131.25|21131.11|21131.11|21131.25|21131.25|21130.99|21130.99|0
1645622220000|2022-02-23 13:17:00|21131.17|21131.17|21131.17|21131.17|21131.28|21131.28|21131.13|21131.13|0
1645622230000|2022-02-23 13:17:10|21131.14|21131.14|21131.45|21131.45|21131.53|21131.53|21131.14|21131.14|0
1645622240000|2022-02-23 13:17:20|21131.41|21131.41|21131.5|21131.5|21131.63|21131.63|21131.41|21131.41|0
1645622250000|2022-02-23 13:17:30|21131.64|21131.64|21131.23|21131.23|21131.65|21131.65|21131.23|21131.23|0
1645622260000|2022-02-23 13:17:40|21131.12|21131.12|21131.03|21131.03|21131.12|21131.12|21131.03|21131.03|0
1645622270000|2022-02-23 13:17:50|21131.1|21131.1|21131.24|21131.24|21131.24|21131.24|21131.04|21131.04|0
1645622280000|2022-02-23 13:18:00|21131.22|21131.22|21131.12|21131.12|21131.22|21131.22|21131.07|21131.07|0
1645622290000|2022-02-23 13:18:10|21131.25|21131.25|21131.27|21131.27|21131.27|21131.27|21130.98|21130.98|0
1645622300000|2022-02-23 13:18:20|21131.52|21131.52|21132.31|21132.31|21132.31|21132.31|21131.46|21131.46|0
1645622310000|2022-02-23 13:18:30|21132.49|21132.49|21132.7|21132.7|21132.7|21132.7|21132.49|21132.49|0
1645622320000|2022-02-23 13:18:40|21132.63|21132.63|21132.79|21132.79|21132.86|21132.86|21132.63|21132.63|0
1645622330000|2022-02-23 13:18:50|21132.86|21132.86|21132.75|21132.75|21133.04|21133.04|21132.75|21132.75|0
1645622340000|2022-02-23 13:19:00|21132.67|21132.67|21133.16|21133.16|21133.23|21133.23|21132.67|21132.67|0
1645622350000|2022-02-23 13:19:10|21133.11|21133.11|21132.99|21132.99|21133.11|21133.11|21132.99|21132.99|0
1645622360000|2022-02-23 13:19:20|21133.07|21133.07|21133.06|21133.06|21133.07|21133.07|21133.06|21133.06|0
1645622370000|2022-02-23 13:19:30|21133.09|21133.09|21133.04|21133.04|21133.21|21133.21|21133.04|21133.04|0
1645622380000|2022-02-23 13:19:40|21132.96|21132.96|21132.89|21132.89|21133.29|21133.29|21132.89|21132.89|0
1645622390000|2022-02-23 13:19:50|21132.78|21132.78|21132.72|21132.72|21132.93|21132.93|21132.68|21132.68|0
1645622400000|2022-02-23 13:20:00|21132.66|21132.66|21132.65|21132.65|21132.88|21132.88|21132.58|21132.58|0
1645622410000|2022-02-23 13:20:10|21132.79|21132.79|21132.8|21132.8|21132.85|21132.85|21132.66|21132.66|0
1645622420000|2022-02-23 13:20:20|21132.9|21132.9|21132.31|21132.31|21132.9|21132.9|21132.31|21132.31|0
1645622430000|2022-02-23 13:20:30|21132.38|21132.38|21132.21|21132.21|21132.41|21132.41|21132.21|21132.21|0
1645622440000|2022-02-23 13:20:40|21132.17|21132.17|21132.2|21132.2|21132.2|21132.2|21132.06|21132.06|0
1645622450000|2022-02-23 13:20:50|21132.13|21132.13|21131.63|21131.63|21132.13|21132.13|21131.63|21131.63|0
1645622460000|2022-02-23 13:21:00|21131.7|21131.7|21130.75|21130.75|21131.7|21131.7|21130.75|21130.75|0
1645622470000|2022-02-23 13:21:10|21130.79|21130.79|21130.31|21130.31|21130.79|21130.79|21130.31|21130.31|0
1645622480000|2022-02-23 13:21:20|21130.24|21130.24|21130.13|21130.13|21130.24|21130.24|21130.13|21130.13|0
1645622490000|2022-02-23 13:21:30|21130.07|21130.07|21129.75|21129.75|21130.07|21130.07|21129.72|21129.72|0
1645622500000|2022-02-23 13:21:40|21129.81|21129.81|21129.91|21129.91|21129.98|21129.98|21129.81|21129.81|0
1645622510000|2022-02-23 13:21:50|21129.63|21129.63|21128.29|21128.29|21129.63|21129.63|21128.26|21128.26|0
1645622520000|2022-02-23 13:22:00|21128.1|21128.1|21128.05|21128.05|21128.3|21128.3|21127.95|21127.95|0
1645622530000|2022-02-23 13:22:10|21128.09|21128.09|21128.52|21128.52|21128.52|21128.52|21128.09|21128.09|0
1645622540000|2022-02-23 13:22:20|21128.78|21128.78|21128.48|21128.48|21128.78|21128.78|21128.48|21128.48|0
1645622550000|2022-02-23 13:22:30|21128.41|21128.41|21127.96|21127.96|21128.51|21128.51|21127.91|21127.91|0
1645622560000|2022-02-23 13:22:40|21127.89|21127.89|21127.78|21127.78|21128.04|21128.04|21127.78|21127.78|0
1645622570000|2022-02-23 13:22:50|21127.7|21127.7|21127.76|21127.76|21127.76|21127.76|21127.62|21127.62|0
1645622580000|2022-02-23 13:23:00|21127.71|21127.71|21127.6|21127.6|21127.86|21127.86|21127.53|21127.53|0
1645622590000|2022-02-23 13:23:10|21127.57|21127.57|21126.78|21126.78|21127.57|21127.57|21126.78|21126.78|0
1645622600000|2022-02-23 13:23:20|21126.87|21126.87|21126.81|21126.81|21126.87|21126.87|21126.81|21126.81|0
1645622610000|2022-02-23 13:23:30|21126.76|21126.76|21126.63|21126.63|21126.76|21126.76|21126.48|21126.48|0
1645622620000|2022-02-23 13:23:40|21126.56|21126.56|21126.54|21126.54|21126.67|21126.67|21126.54|21126.54|0
1645622630000|2022-02-23 13:23:50|21126.49|21126.49|21126.99|21126.99|21127.06|21127.06|21126.49|21126.49|0
1645622640000|2022-02-23 13:24:00|21126.91|21126.91|21126.83|21126.83|21127.2|21127.2|21126.83|21126.83|0
1645622650000|2022-02-23 13:24:10|21126.69|21126.69|21126.37|21126.37|21126.76|21126.76|21126.37|21126.37|0
1645622660000|2022-02-23 13:24:20|21126.29|21126.29|21125.55|21125.55|21126.42|21126.42|21125.55|21125.55|0
1645622670000|2022-02-23 13:24:30|21125.51|21125.51|21124.27|21124.27|21125.51|21125.51|21124.19|21124.19|0
1645622680000|2022-02-23 13:24:40|21124.2|21124.2|21122.95|21122.95|21124.2|21124.2|21122.95|21122.95|0
1645622690000|2022-02-23 13:24:50|21122.87|21122.87|21122.73|21122.73|21123.02|21123.02|21122.61|21122.61|0
1645622700000|2022-02-23 13:25:00|21122.7|21122.7|21122.34|21122.34|21122.83|21122.83|21122.22|21122.22|0
1645622710000|2022-02-23 13:25:10|21122.3|21122.3|21120.43|21120.43|21122.3|21122.3|21120.29|21120.29|0
1645622720000|2022-02-23 13:25:20|21120.37|21120.37|21120.07|21120.07|21120.37|21120.37|21120.07|21120.07|0
1645622730000|2022-02-23 13:25:30|21120.12|21120.12|21120.08|21120.08|21120.14|21120.14|21120|21120|0
1645622740000|2022-02-23 13:25:40|21120.14|21120.14|21120.21|21120.21|21120.21|21120.21|21119.94|21119.94|0
1645622750000|2022-02-23 13:25:50|21120.29|21120.29|21120.53|21120.53|21120.53|21120.53|21120.29|21120.29|0
1645622760000|2022-02-23 13:26:00|21120.4|21120.4|21120.96|21120.96|21120.96|21120.96|21120.33|21120.33|0
1645622770000|2022-02-23 13:26:10|21121.11|21121.11|21120.98|21120.98|21121.11|21121.11|21120.77|21120.77|0
1645622780000|2022-02-23 13:26:20|21121.02|21121.02|21120.66|21120.66|21121.02|21121.02|21120.54|21120.54|0
1645622790000|2022-02-23 13:26:30|21120.57|21120.57|21120.76|21120.76|21120.76|21120.76|21120.57|21120.57|0
1645622800000|2022-02-23 13:26:40|21120.7|21120.7|21120.08|21120.08|21120.7|21120.7|21120.08|21120.08|0
1645622810000|2022-02-23 13:26:50|21120.13|21120.13|21119.49|21119.49|21120.25|21120.25|21119.49|21119.49|0
1645622820000|2022-02-23 13:27:00|21119.17|21119.17|21119.08|21119.08|21119.19|21119.19|21118.82|21118.82|0
1645622830000|2022-02-23 13:27:10|21119.04|21119.04|21118.77|21118.77|21119.04|21119.04|21118.55|21118.55|0
1645622840000|2022-02-23 13:27:20|21118.88|21118.88|21118.94|21118.94|21118.94|21118.94|21118.82|21118.82|0
1645622850000|2022-02-23 13:27:30|21119.01|21119.01|21118.96|21118.96|21119.09|21119.09|21118.92|21118.92|0
1645622860000|2022-02-23 13:27:40|21118.85|21118.85|21118.58|21118.58|21118.88|21118.88|21118.58|21118.58|0
1645622870000|2022-02-23 13:27:50|21118.51|21118.51|21118.43|21118.43|21118.6|21118.6|21118.43|21118.43|0
1645622880000|2022-02-23 13:28:00|21118.4|21118.4|21117.91|21117.91|21118.4|21118.4|21117.79|21117.79|0
1645622890000|2022-02-23 13:28:10|21117.83|21117.83|21117.41|21117.41|21117.83|21117.83|21117.37|21117.37|0
1645622900000|2022-02-23 13:28:20|21117.3|21117.3|21116.7|21116.7|21117.3|21117.3|21116.7|21116.7|0
1645622910000|2022-02-23 13:28:30|21116.65|21116.65|21116.26|21116.26|21116.65|21116.65|21116.14|21116.14|0
1645622920000|2022-02-23 13:28:40|21116.09|21116.09|21115.33|21115.33|21116.09|21116.09|21115.33|21115.33|0
1645622930000|2022-02-23 13:28:50|21115.21|21115.21|21115.09|21115.09|21115.34|21115.34|21114.97|21114.97|0
1645622940000|2022-02-23 13:29:00|21115.24|21115.24|21116.34|21116.34|21116.34|21116.34|21115.24|21115.24|0
1645622950000|2022-02-23 13:29:10|21116.45|21116.45|21116.78|21116.78|21116.94|21116.94|21116.45|21116.45|0
1645622960000|2022-02-23 13:29:20|21116.74|21116.74|21116.76|21116.76|21116.83|21116.83|21116.61|21116.61|0
1645622970000|2022-02-23 13:29:30|21116.78|21116.78|21116.86|21116.86|21116.92|21116.92|21116.65|21116.65|0
1645622980000|2022-02-23 13:29:40|21117|21117|21117.42|21117.42|21117.42|21117.42|21116.79|21116.79|0
1645622990000|2022-02-23 13:29:50|21117.35|21117.35|21116.68|21116.68|21117.35|21117.35|21116.68|21116.68|0
1645623000000|2022-02-23 13:30:00|21116.74|21116.74|21117.2|21117.2|21117.26|21117.26|21116.74|21116.74|0
1645623010000|2022-02-23 13:30:10|21117.23|21117.23|21116.89|21116.89|21117.23|21117.23|21116.73|21116.73|0
1645623020000|2022-02-23 13:30:20|21116.86|21116.86|21116.91|21116.91|21117.24|21117.24|21116.86|21116.86|0
1645623030000|2022-02-23 13:30:30|21116.78|21116.78|21116.58|21116.58|21116.78|21116.78|21116.58|21116.58|0
1645623040000|2022-02-23 13:30:40|21116.65|21116.65|21116.54|21116.54|21116.76|21116.76|21116.54|21116.54|0
1645623050000|2022-02-23 13:30:50|21116.6|21116.6|21116.52|21116.52|21116.6|21116.6|21116.45|21116.45|0
1645623060000|2022-02-23 13:31:00|21116.44|21116.44|21116.57|21116.57|21116.67|21116.67|21116.29|21116.29|0
1645623070000|2022-02-23 13:31:10|21116.53|21116.53|21116.2|21116.2|21116.53|21116.53|21116.17|21116.17|0
1645623080000|2022-02-23 13:31:20|21116.19|21116.19|21116.4|21116.4|21116.4|21116.4|21116.15|21116.15|0
1645623090000|2022-02-23 13:31:30|21116.45|21116.45|21116.33|21116.33|21116.53|21116.53|21116.33|21116.33|0
1645623100000|2022-02-23 13:31:40|21116.67|21116.67|21116.25|21116.25|21116.67|21116.67|21116.25|21116.25|0
1645623110000|2022-02-23 13:31:50|21116.19|21116.19|21115.77|21115.77|21116.24|21116.24|21115.77|21115.77|0
1645623120000|2022-02-23 13:32:00|21115.72|21115.72|21116.67|21116.67|21116.67|21116.67|21115.72|21115.72|0
1645623130000|2022-02-23 13:32:10|21116.63|21116.63|21116.41|21116.41|21116.63|21116.63|21116.21|21116.21|0
1645623140000|2022-02-23 13:32:20|21116.24|21116.24|21116.1|21116.1|21116.24|21116.24|21116.1|21116.1|0
1645623150000|2022-02-23 13:32:30|21116.08|21116.08|21116.07|21116.07|21116.19|21116.19|21116.07|21116.07|0
1645623160000|2022-02-23 13:32:40|21115.99|21115.99|21115.83|21115.83|21116.09|21116.09|21115.68|21115.68|0
1645623170000|2022-02-23 13:32:50|21115.78|21115.78|21115.89|21115.89|21116.07|21116.07|21115.78|21115.78|0
1645623180000|2022-02-23 13:33:00|21115.93|21115.93|21115.81|21115.81|21116.13|21116.13|21115.72|21115.72|0
1645623190000|2022-02-23 13:33:10|21115.51|21115.51|21115.11|21115.11|21115.51|21115.51|21115.01|21115.01|0
1645623200000|2022-02-23 13:33:20|21115.33|21115.33|21115.26|21115.26|21115.42|21115.42|21115.26|21115.26|0
1645623210000|2022-02-23 13:33:30|21115.17|21115.17|21115.41|21115.41|21115.41|21115.41|21115.17|21115.17|0
1645623220000|2022-02-23 13:33:40|21115.47|21115.47|21115.03|21115.03|21115.47|21115.47|21115.03|21115.03|0
1645623230000|2022-02-23 13:33:50|21114.96|21114.96|21114.84|21114.84|21115.07|21115.07|21114.84|21114.84|0
1645623240000|2022-02-23 13:34:00|21114.91|21114.91|21115.36|21115.36|21115.41|21115.41|21114.91|21114.91|0
1645623250000|2022-02-23 13:34:10|21115.45|21115.45|21115.58|21115.58|21115.79|21115.79|21115.45|21115.45|0
1645623260000|2022-02-23 13:34:20|21115.49|21115.49|21115.95|21115.95|21115.99|21115.99|21115.45|21115.45|0
1645623270000|2022-02-23 13:34:30|21115.92|21115.92|21116.01|21116.01|21116.2|21116.2|21115.88|21115.88|0
1645623280000|2022-02-23 13:34:40|21115.88|21115.88|21115.79|21115.79|21115.94|21115.94|21115.77|21115.77|0
1645623290000|2022-02-23 13:34:50|21115.75|21115.75|21114.56|21114.56|21115.75|21115.75|21114.56|21114.56|0
1645623300000|2022-02-23 13:35:00|21114.62|21114.62|21114.61|21114.61|21114.67|21114.67|21114.61|21114.61|0
1645623310000|2022-02-23 13:35:10|21114.53|21114.53|21114.16|21114.16|21114.73|21114.73|21114.16|21114.16|0
1645623320000|2022-02-23 13:35:20|21114.23|21114.23|21114.51|21114.51|21114.51|21114.51|21114.23|21114.23|0
1645623330000|2022-02-23 13:35:30|21114.25|21114.25|21113.64|21113.64|21114.25|21114.25|21113.64|21113.64|0
1645623340000|2022-02-23 13:35:40|21113.69|21113.69|21114.07|21114.07|21114.11|21114.11|21113.69|21113.69|0
1645623350000|2022-02-23 13:35:50|21114.01|21114.01|21114.09|21114.09|21114.09|21114.09|21113.96|21113.96|0
1645623360000|2022-02-23 13:36:00|21114.17|21114.17|21114.51|21114.51|21114.6|21114.6|21114.17|21114.17|0
1645623370000|2022-02-23 13:36:10|21114.56|21114.56|21114.85|21114.85|21114.85|21114.85|21114.56|21114.56|0
1645623380000|2022-02-23 13:36:20|21114.94|21114.94|21115.53|21115.53|21115.53|21115.53|21114.94|21114.94|0
1645623390000|2022-02-23 13:36:30|21115.65|21115.65|21115.37|21115.37|21115.65|21115.65|21115.37|21115.37|0
1645623400000|2022-02-23 13:36:40|21115.5|21115.5|21115.46|21115.46|21115.5|21115.5|21115.39|21115.39|0
1645623410000|2022-02-23 13:36:50|21115.33|21115.33|21115.42|21115.42|21115.5|21115.5|21115.33|21115.33|0
1645623420000|2022-02-23 13:37:00|21115.37|21115.37|21115.52|21115.52|21115.52|21115.52|21114.98|21114.98|0
1645623430000|2022-02-23 13:37:10|21115.46|21115.46|21115.84|21115.84|21115.84|21115.84|21115.46|21115.46|0
1645623440000|2022-02-23 13:37:20|21115.53|21115.53|21115.46|21115.46|21115.53|21115.53|21115.27|21115.27|0
1645623450000|2022-02-23 13:37:30|21115.5|21115.5|21115.15|21115.15|21115.5|21115.5|21114.98|21114.98|0
1645623460000|2022-02-23 13:37:40|21115.07|21115.07|21116.17|21116.17|21116.17|21116.17|21115.07|21115.07|0
1645623470000|2022-02-23 13:37:50|21116.03|21116.03|21114.05|21114.05|21116.03|21116.03|21113.97|21113.97|0
1645623480000|2022-02-23 13:38:00|21114.26|21114.26|21114.31|21114.31|21114.4|21114.4|21114.05|21114.05|0
1645623490000|2022-02-23 13:38:10|21114.25|21114.25|21114.18|21114.18|21114.25|21114.25|21113.97|21113.97|0
1645623500000|2022-02-23 13:38:20|21114.11|21114.11|21114.3|21114.3|21114.35|21114.35|21113.9|21113.9|0
1645623510000|2022-02-23 13:38:30|21114.4|21114.4|21114.76|21114.76|21114.85|21114.85|21114.4|21114.4|0
1645623520000|2022-02-23 13:38:40|21114.91|21114.91|21114.51|21114.51|21114.91|21114.91|21114.51|21114.51|0
1645623530000|2022-02-23 13:38:50|21114.56|21114.56|21114.69|21114.69|21114.98|21114.98|21114.46|21114.46|0
1645623540000|2022-02-23 13:39:00|21114.72|21114.72|21115.56|21115.56|21115.81|21115.81|21114.65|21114.65|0
1645623550000|2022-02-23 13:39:10|21115.44|21115.44|21115.37|21115.37|21115.44|21115.44|21115.35|21115.35|0
1645623560000|2022-02-23 13:39:20|21115.45|21115.45|21115.25|21115.25|21115.45|21115.45|21115.14|21115.14|0
1645623570000|2022-02-23 13:39:30|21115.05|21115.05|21114.71|21114.71|21115.09|21115.09|21114.59|21114.59|0
1645623580000|2022-02-23 13:39:40|21114.64|21114.64|21114.43|21114.43|21114.68|21114.68|21114.37|21114.37|0
1645623590000|2022-02-23 13:39:50|21114.5|21114.5|21114.41|21114.41|21114.74|21114.74|21114.41|21114.41|0
1645623600000|2022-02-23 13:40:00|21114.58|21114.58|21114.97|21114.97|21115|21115|21114.39|21114.39|0
1645623610000|2022-02-23 13:40:10|21114.92|21114.92|21114.56|21114.56|21114.96|21114.96|21114.56|21114.56|0
1645623620000|2022-02-23 13:40:20|21114.47|21114.47|21114.27|21114.27|21114.57|21114.57|21114.27|21114.27|0
1645623630000|2022-02-23 13:40:30|21114.36|21114.36|21114.9|21114.9|21114.9|21114.9|21114.16|21114.16|0
1645623640000|2022-02-23 13:40:40|21114.86|21114.86|21114.79|21114.79|21114.86|21114.86|21114.76|21114.76|0
1645623650000|2022-02-23 13:40:50|21114.84|21114.84|21114.6|21114.6|21114.84|21114.84|21114.6|21114.6|0
1645623660000|2022-02-23 13:41:00|21114.74|21114.74|21114.82|21114.82|21114.82|21114.82|21114.63|21114.63|0
1645623670000|2022-02-23 13:41:10|21114.79|21114.79|21114.8|21114.8|21114.84|21114.84|21114.75|21114.75|0
1645623680000|2022-02-23 13:41:20|21114.78|21114.78|21113.56|21113.56|21114.8|21114.8|21113.56|21113.56|0
1645623690000|2022-02-23 13:41:30|21113.7|21113.7|21113.48|21113.48|21113.75|21113.75|21113.48|21113.48|0
1645623700000|2022-02-23 13:41:40|21113.43|21113.43|21113.42|21113.42|21113.7|21113.7|21113.22|21113.22|0
1645623710000|2022-02-23 13:41:50|21113.37|21113.37|21113.5|21113.5|21113.65|21113.65|21113.37|21113.37|0
1645623720000|2022-02-23 13:42:00|21113.47|21113.47|21112.65|21112.65|21113.52|21113.52|21112.29|21112.29|0
1645623730000|2022-02-23 13:42:10|21112.63|21112.63|21112.15|21112.15|21112.9|21112.9|21112.15|21112.15|0
1645623740000|2022-02-23 13:42:20|21112.21|21112.21|21112.28|21112.28|21112.41|21112.41|21112.21|21112.21|0
1645623750000|2022-02-23 13:42:30|21112.16|21112.16|21112.09|21112.09|21112.44|21112.44|21111.86|21111.86|0
1645623760000|2022-02-23 13:42:40|21112|21112|21112|21112|21112.17|21112.17|21111.9|21111.9|0
1645623770000|2022-02-23 13:42:50|21111.84|21111.84|21112.07|21112.07|21112.07|21112.07|21111.66|21111.66|0
1645623780000|2022-02-23 13:43:00|21112.03|21112.03|21111.97|21111.97|21112.03|21112.03|21111.92|21111.92|0
1645623790000|2022-02-23 13:43:10|21111.9|21111.9|21111.98|21111.98|21112.07|21112.07|21111.67|21111.67|0
1645623800000|2022-02-23 13:43:20|21111.86|21111.86|21112.01|21112.01|21112.01|21112.01|21111.69|21111.69|0
1645623810000|2022-02-23 13:43:30|21111.95|21111.95|21112.18|21112.18|21112.18|21112.18|21111.95|21111.95|0
1645623820000|2022-02-23 13:43:40|21112.14|21112.14|21111.92|21111.92|21112.19|21112.19|21111.92|21111.92|0
1645623830000|2022-02-23 13:43:50|21111.88|21111.88|21110.07|21110.07|21112.11|21112.11|21110.06|21110.06|0
1645623840000|2022-02-23 13:44:00|21110.15|21110.15|21109.85|21109.85|21110.28|21110.28|21109.85|21109.85|0
1645623850000|2022-02-23 13:44:10|21109.87|21109.87|21109.68|21109.68|21109.87|21109.87|21109.68|21109.68|0
1645623860000|2022-02-23 13:44:20|21109.62|21109.62|21109.49|21109.49|21109.9|21109.9|21109.49|21109.49|0
1645623870000|2022-02-23 13:44:30|21109.44|21109.44|21109.68|21109.68|21109.68|21109.68|21109.44|21109.44|0
1645623880000|2022-02-23 13:44:40|21109.77|21109.77|21108.92|21108.92|21109.77|21109.77|21108.92|21108.92|0
1645623890000|2022-02-23 13:44:50|21108.85|21108.85|21108.66|21108.66|21108.85|21108.85|21108.66|21108.66|0
1645623900000|2022-02-23 13:45:00|21108.55|21108.55|21108.58|21108.58|21108.65|21108.65|21108.46|21108.46|0
1645623910000|2022-02-23 13:45:10|21108.7|21108.7|21108.9|21108.9|21108.99|21108.99|21108.7|21108.7|0
1645623920000|2022-02-23 13:45:20|21108.95|21108.95|21109.21|21109.21|21109.26|21109.26|21108.89|21108.89|0
1645623930000|2022-02-23 13:45:30|21109.06|21109.06|21109.1|21109.1|21109.1|21109.1|21109.06|21109.06|0
1645623940000|2022-02-23 13:45:40|21109.22|21109.22|21108.99|21108.99|21109.22|21109.22|21108.99|21108.99|0
1645623950000|2022-02-23 13:45:50|21109.07|21109.07|21109.2|21109.2|21109.6|21109.6|21109.07|21109.07|0
1645623960000|2022-02-23 13:46:00|21109.05|21109.05|21109.63|21109.63|21109.63|21109.63|21108.91|21108.91|0
1645623970000|2022-02-23 13:46:10|21109.66|21109.66|21109.72|21109.72|21109.94|21109.94|21109.57|21109.57|0
1645623980000|2022-02-23 13:46:20|21109.87|21109.87|21110.11|21110.11|21110.11|21110.11|21109.87|21109.87|0
1645623990000|2022-02-23 13:46:30|21110.04|21110.04|21110.06|21110.06|21110.13|21110.13|21110.01|21110.01|0
1645624000000|2022-02-23 13:46:40|21110.03|21110.03|21110.13|21110.13|21110.14|21110.14|21109.95|21109.95|0
1645624010000|2022-02-23 13:46:50|21110.15|21110.15|21110.18|21110.18|21110.23|21110.23|21110.1|21110.1|0
1645624020000|2022-02-23 13:47:00|21110.32|21110.32|21110.4|21110.4|21110.44|21110.44|21110.28|21110.28|0
1645624030000|2022-02-23 13:47:10|21110.49|21110.49|21110.39|21110.39|21110.54|21110.54|21110.29|21110.29|0
1645624040000|2022-02-23 13:47:20|21110.46|21110.46|21110.4|21110.4|21110.73|21110.73|21110.06|21110.06|0
1645624050000|2022-02-23 13:47:30|21110.49|21110.49|21110.22|21110.22|21110.49|21110.49|21110.22|21110.22|0
1645624060000|2022-02-23 13:47:40|21110.16|21110.16|21110.06|21110.06|21110.32|21110.32|21110.06|21110.06|0
1645624070000|2022-02-23 13:47:50|21109.85|21109.85|21109.94|21109.94|21110.03|21110.03|21109.85|21109.85|0
1645624080000|2022-02-23 13:48:00|21109.9|21109.9|21109.84|21109.84|21109.96|21109.96|21109.74|21109.74|0
1645624090000|2022-02-23 13:48:10|21109.95|21109.95|21109.62|21109.62|21109.95|21109.95|21109.62|21109.62|0
1645624100000|2022-02-23 13:48:20|21109.7|21109.7|21109.95|21109.95|21109.95|21109.95|21109.64|21109.64|0
1645624110000|2022-02-23 13:48:30|21109.91|21109.91|21109.91|21109.91|21109.93|21109.93|21109.73|21109.73|0
1645624120000|2022-02-23 13:48:40|21109.84|21109.84|21110.09|21110.09|21110.09|21110.09|21109.75|21109.75|0
1645624130000|2022-02-23 13:48:50|21110.14|21110.14|21110.56|21110.56|21110.92|21110.92|21110.14|21110.14|0
1645624140000|2022-02-23 13:49:00|21110.48|21110.48|21109.88|21109.88|21110.48|21110.48|21109.76|21109.76|0
1645624150000|2022-02-23 13:49:10|21109.82|21109.82|21109.02|21109.02|21109.82|21109.82|21109.02|21109.02|0
1645624160000|2022-02-23 13:49:20|21109.09|21109.09|21108.68|21108.68|21109.16|21109.16|21108.68|21108.68|0
1645624170000|2022-02-23 13:49:30|21108.81|21108.81|21108.73|21108.73|21108.87|21108.87|21108.73|21108.73|0
1645624180000|2022-02-23 13:49:40|21108.8|21108.8|21108.88|21108.88|21109.06|21109.06|21108.8|21108.8|0
1645624190000|2022-02-23 13:49:50|21108.74|21108.74|21108.72|21108.72|21108.77|21108.77|21108.6|21108.6|0
1645624200000|2022-02-23 13:50:00|21108.81|21108.81|21107.95|21107.95|21108.81|21108.81|21107.95|21107.95|0
1645624210000|2022-02-23 13:50:10|21107.89|21107.89|21108.78|21108.78|21108.78|21108.78|21107.85|21107.85|0
1645624220000|2022-02-23 13:50:20|21108.53|21108.53|21108.67|21108.67|21108.68|21108.68|21108.47|21108.47|0
1645624230000|2022-02-23 13:50:30|21108.64|21108.64|21108.59|21108.59|21109.32|21109.32|21108.59|21108.59|0
1645624240000|2022-02-23 13:50:40|21108.48|21108.48|21108.31|21108.31|21108.53|21108.53|21108.25|21108.25|0
1645624250000|2022-02-23 13:50:50|21108.27|21108.27|21107.95|21107.95|21108.27|21108.27|21107.87|21107.87|0
1645624260000|2022-02-23 13:51:00|21107.91|21107.91|21107.15|21107.15|21107.91|21107.91|21107.14|21107.14|0
1645624270000|2022-02-23 13:51:10|21107.22|21107.22|21107.1|21107.1|21107.22|21107.22|21107.1|21107.1|0
1645624280000|2022-02-23 13:51:20|21107|21107|21107.3|21107.3|21107.33|21107.33|21107|21107|0
1645624290000|2022-02-23 13:51:30|21107.26|21107.26|21107.43|21107.43|21107.65|21107.65|21107.26|21107.26|0
1645624300000|2022-02-23 13:51:40|21107.37|21107.37|21105.47|21105.47|21107.45|21107.45|21105.45|21105.45|0
1645624310000|2022-02-23 13:51:50|21105.33|21105.33|21104.88|21104.88|21105.54|21105.54|21104.82|21104.82|0
1645624320000|2022-02-23 13:52:00|21104.82|21104.82|21103.67|21103.67|21104.84|21104.84|21103.5|21103.5|0
1645624330000|2022-02-23 13:52:10|21103.64|21103.64|21104.24|21104.24|21104.24|21104.24|21103.64|21103.64|0
1645624340000|2022-02-23 13:52:20|21104.14|21104.14|21104.59|21104.59|21104.59|21104.59|21104.14|21104.14|0
1645624350000|2022-02-23 13:52:30|21104.68|21104.68|21104.42|21104.42|21104.73|21104.73|21104.42|21104.42|0
1645624360000|2022-02-23 13:52:40|21104.37|21104.37|21104.37|21104.37|21104.37|21104.37|21104.37|21104.37|0
1645624370000|2022-02-23 13:52:50|21104.45|21104.45|21104.39|21104.39|21104.52|21104.52|21104.31|21104.31|0
1645624380000|2022-02-23 13:53:00|21104.45|21104.45|21104.34|21104.34|21104.5|21104.5|21104.06|21104.06|0
1645624390000|2022-02-23 13:53:10|21104.39|21104.39|21104.71|21104.71|21104.72|21104.72|21104.34|21104.34|0
1645624400000|2022-02-23 13:53:20|21104.74|21104.74|21105.69|21105.69|21105.88|21105.88|21104.74|21104.74|0
1645624410000|2022-02-23 13:53:30|21105.63|21105.63|21105.97|21105.97|21106.03|21106.03|21105.63|21105.63|0
1645624420000|2022-02-23 13:53:40|21105.8|21105.8|21106.38|21106.38|21106.51|21106.51|21105.8|21105.8|0
1645624430000|2022-02-23 13:53:50|21105.84|21105.84|21106.22|21106.22|21106.35|21106.35|21105.84|21105.84|0
1645624440000|2022-02-23 13:54:00|21106.09|21106.09|21106.26|21106.26|21106.31|21106.31|21106.04|21106.04|0
1645624450000|2022-02-23 13:54:10|21106.45|21106.45|21106.88|21106.88|21106.88|21106.88|21106.45|21106.45|0
1645624460000|2022-02-23 13:54:20|21107|21107|21107.16|21107.16|21107.22|21107.22|21106.96|21106.96|0
1645624470000|2022-02-23 13:54:30|21107.23|21107.23|21107.22|21107.22|21107.37|21107.37|21107.22|21107.22|0
1645624480000|2022-02-23 13:54:40|21107.06|21107.06|21098.73|21098.73|21107.21|21107.21|21097.85|21097.85|0
1645624490000|2022-02-23 13:54:50|21098.94|21098.94|21099.22|21099.22|21099.29|21099.29|21098.94|21098.94|0
1645624500000|2022-02-23 13:55:00|21099.33|21099.33|21095.57|21095.57|21100.93|21100.93|21095.12|21095.12|0
1645624510000|2022-02-23 13:55:10|21095.5|21095.5|21096.54|21096.54|21096.67|21096.67|21095.5|21095.5|0
1645624520000|2022-02-23 13:55:20|21096.8|21096.8|21096.61|21096.61|21097.05|21097.05|21096.61|21096.61|0
1645624530000|2022-02-23 13:55:30|21096.72|21096.72|21096.91|21096.91|21096.91|21096.91|21096.65|21096.65|0
1645624540000|2022-02-23 13:55:40|21097.05|21097.05|21098.43|21098.43|21098.43|21098.43|21097.05|21097.05|0
1645624550000|2022-02-23 13:55:50|21098.26|21098.26|21098.58|21098.58|21098.75|21098.75|21098.26|21098.26|0
1645624560000|2022-02-23 13:56:00|21098.76|21098.76|21099.45|21099.45|21099.45|21099.45|21098.76|21098.76|0
1645624570000|2022-02-23 13:56:10|21099.38|21099.38|21099.48|21099.48|21099.56|21099.56|21099.38|21099.38|0
1645624580000|2022-02-23 13:56:20|21099.56|21099.56|21094.7|21094.7|21099.9|21099.9|21094.1|21094.1|0
1645624590000|2022-02-23 13:56:30|21094.84|21094.84|21096.21|21096.21|21096.21|21096.21|21094.84|21094.84|0
1645624600000|2022-02-23 13:56:40|21096.25|21096.25|21096.53|21096.53|21096.53|21096.53|21096.1|21096.1|0
1645624610000|2022-02-23 13:56:50|21096.61|21096.61|21096.82|21096.82|21096.82|21096.82|21096.54|21096.54|0
1645624620000|2022-02-23 13:57:00|21096.91|21096.91|21098.15|21098.15|21098.19|21098.19|21096.77|21096.77|0
1645624630000|2022-02-23 13:57:10|21098.29|21098.29|21098.63|21098.63|21099.05|21099.05|21098.23|21098.23|0
1645624640000|2022-02-23 13:57:20|21098.84|21098.84|21098.61|21098.61|21099.03|21099.03|21098.57|21098.57|0
1645624650000|2022-02-23 13:57:30|21098.74|21098.74|21098.6|21098.6|21098.84|21098.84|21098.6|21098.6|0
1645624660000|2022-02-23 13:57:40|21098.49|21098.49|21093.28|21093.28|21098.49|21098.49|21093.28|21093.28|0
1645624670000|2022-02-23 13:57:50|21093.17|21093.17|21093.46|21093.46|21093.67|21093.67|21093.13|21093.13|0
1645624680000|2022-02-23 13:58:00|21093.59|21093.59|21093.94|21093.94|21093.94|21093.94|21093.42|21093.42|0
1645624690000|2022-02-23 13:58:10|21094.01|21094.01|21094|21094|21094.04|21094.04|21093.95|21093.95|0
1645624700000|2022-02-23 13:58:20|21094.05|21094.05|21094.3|21094.3|21094.3|21094.3|21094.05|21094.05|0
1645624710000|2022-02-23 13:58:30|21094.34|21094.34|21094.14|21094.14|21094.45|21094.45|21094.14|21094.14|0
1645624720000|2022-02-23 13:58:40|21094.34|21094.34|21096.15|21096.15|21096.2|21096.2|21094.34|21094.34|0
1645624730000|2022-02-23 13:58:50|21096.12|21096.12|21096.03|21096.03|21096.36|21096.36|21096.03|21096.03|0
1645624740000|2022-02-23 13:59:00|21096.08|21096.08|21097.23|21097.23|21097.23|21097.23|21096.08|21096.08|0
1645624750000|2022-02-23 13:59:10|21097.29|21097.29|21098.38|21098.38|21098.38|21098.38|21097.29|21097.29|0
1645624760000|2022-02-23 13:59:20|21098.42|21098.42|21098.57|21098.57|21098.69|21098.69|21098.4|21098.4|0
1645624770000|2022-02-23 13:59:30|21098.5|21098.5|21099.02|21099.02|21099.02|21099.02|21098.5|21098.5|0
1645624780000|2022-02-23 13:59:40|21099.06|21099.06|21099.45|21099.45|21099.65|21099.65|21099.06|21099.06|0
1645624790000|2022-02-23 13:59:50|21099.37|21099.37|21098.76|21098.76|21099.37|21099.37|21098.76|21098.76|0
1645624800000|2022-02-23 14:00:00|21098.81|21098.81|21098.97|21098.97|21099.03|21099.03|21098.68|21098.68|0
1645624810000|2022-02-23 14:00:10|21099.13|21099.13|21098.95|21098.95|21099.32|21099.32|21098.87|21098.87|0
1645624820000|2022-02-23 14:00:20|21098.86|21098.86|21098.6|21098.6|21098.94|21098.94|21098.6|21098.6|0
1645624830000|2022-02-23 14:00:30|21098.65|21098.65|21099.01|21099.01|21099.06|21099.06|21098.59|21098.59|0
1645624840000|2022-02-23 14:00:40|21099.06|21099.06|21100.93|21100.93|21100.93|21100.93|21099.06|21099.06|0
1645624850000|2022-02-23 14:00:50|21101.03|21101.03|21101.38|21101.38|21101.42|21101.42|21101.03|21101.03|0
1645624860000|2022-02-23 14:01:00|21101.43|21101.43|21100.42|21100.42|21101.55|21101.55|21100.37|21100.37|0
1645624870000|2022-02-23 14:01:10|21100.36|21100.36|21100.36|21100.36|21100.77|21100.77|21100.36|21100.36|0
1645624880000|2022-02-23 14:01:20|21100.28|21100.28|21099.8|21099.8|21100.59|21100.59|21099.76|21099.76|0
1645624890000|2022-02-23 14:01:30|21099.83|21099.83|21099.32|21099.32|21099.92|21099.92|21099.17|21099.17|0
1645624900000|2022-02-23 14:01:40|21099.4|21099.4|21099.59|21099.59|21099.71|21099.71|21099.4|21099.4|0
1645624910000|2022-02-23 14:01:50|21099.65|21099.65|21099.71|21099.71|21099.82|21099.82|21099.49|21099.49|0
1645624920000|2022-02-23 14:02:00|21099.77|21099.77|21099.63|21099.63|21099.95|21099.95|21099.57|21099.57|0
1645624930000|2022-02-23 14:02:10|21099.57|21099.57|21094.86|21094.86|21099.57|21099.57|21094.86|21094.86|0
1645624940000|2022-02-23 14:02:20|21094.59|21094.59|21086.95|21086.95|21094.94|21094.94|21086.95|21086.95|0
1645624950000|2022-02-23 14:02:30|21086.8|21086.8|21086.49|21086.49|21086.82|21086.82|21086.19|21086.19|0
1645624960000|2022-02-23 14:02:40|21086.44|21086.44|21085.74|21085.74|21086.44|21086.44|21085.74|21085.74|0
1645624970000|2022-02-23 14:02:50|21085.59|21085.59|21085.24|21085.24|21085.66|21085.66|21085.2|21085.2|0
1645624980000|2022-02-23 14:03:00|21085.17|21085.17|21084.98|21084.98|21085.57|21085.57|21084.82|21084.82|0
1645624990000|2022-02-23 14:03:10|21084.84|21084.84|21084.19|21084.19|21084.84|21084.84|21084.19|21084.19|0
1645625000000|2022-02-23 14:03:20|21084.01|21084.01|21083.84|21083.84|21084.02|21084.02|21083.84|21083.84|0
1645625010000|2022-02-23 14:03:30|21083.9|21083.9|21084.43|21084.43|21084.43|21084.43|21083.9|21083.9|0
1645625020000|2022-02-23 14:03:40|21084.51|21084.51|21084.9|21084.9|21085.03|21085.03|21084.15|21084.15|0
1645625030000|2022-02-23 14:03:50|21084.82|21084.82|21084.36|21084.36|21084.82|21084.82|21084.34|21084.34|0
1645625040000|2022-02-23 14:04:00|21084.26|21084.26|21083.68|21083.68|21084.64|21084.64|21083.68|21083.68|0
1645625050000|2022-02-23 14:04:10|21083.85|21083.85|21085.16|21085.16|21085.45|21085.45|21083.85|21083.85|0
1645625060000|2022-02-23 14:04:20|21085.31|21085.31|21085.41|21085.41|21085.74|21085.74|21085.29|21085.29|0
1645625070000|2022-02-23 14:04:30|21085.22|21085.22|21085.54|21085.54|21085.75|21085.75|21085.07|21085.07|0
1645625080000|2022-02-23 14:04:40|21085.8|21085.8|21085.99|21085.99|21085.99|21085.99|21085.7|21085.7|0
1645625090000|2022-02-23 14:04:50|21086.08|21086.08|21081.46|21081.46|21086.65|21086.65|21081.46|21081.46|0
1645625100000|2022-02-23 14:05:00|21081.3|21081.3|21075.14|21075.14|21081.3|21081.3|21075.14|21075.14|0
1645625110000|2022-02-23 14:05:10|21074.99|21074.99|21073.99|21073.99|21074.99|21074.99|21073.86|21073.86|0
1645625120000|2022-02-23 14:05:20|21073.73|21073.73|21071.66|21071.66|21073.73|21073.73|21071.66|21071.66|0
1645625130000|2022-02-23 14:05:30|21071.61|21071.61|21070.68|21070.68|21071.61|21071.61|21070.68|21070.68|0
1645625140000|2022-02-23 14:05:40|21070.63|21070.63|21070.54|21070.54|21070.73|21070.73|21070.47|21070.47|0
1645625150000|2022-02-23 14:05:50|21070.62|21070.62|21070.17|21070.17|21070.62|21070.62|21070.14|21070.14|0
1645625160000|2022-02-23 14:06:00|21070.14|21070.14|21069.46|21069.46|21070.14|21070.14|21069.46|21069.46|0
1645625170000|2022-02-23 14:06:10|21069.23|21069.23|21069.48|21069.48|21069.48|21069.48|21069.02|21069.02|0
1645625180000|2022-02-23 14:06:20|21069.57|21069.57|21070.41|21070.41|21070.41|21070.41|21069.57|21069.57|0
1645625190000|2022-02-23 14:06:30|21070.49|21070.49|21070.55|21070.55|21070.75|21070.75|21070.49|21070.49|0
1645625200000|2022-02-23 14:06:40|21070.46|21070.46|21070.2|21070.2|21070.46|21070.46|21070.08|21070.08|0
1645625210000|2022-02-23 14:06:50|21070.3|21070.3|21070.51|21070.51|21070.68|21070.68|21070.3|21070.3|0
1645625220000|2022-02-23 14:07:00|21070.57|21070.57|21070.06|21070.06|21070.57|21070.57|21070.06|21070.06|0
1645625230000|2022-02-23 14:07:10|21070.19|21070.19|21070.24|21070.24|21070.24|21070.24|21070.19|21070.19|0
1645625240000|2022-02-23 14:07:20|21070.16|21070.16|21070.62|21070.62|21070.62|21070.62|21070.06|21070.06|0
1645625250000|2022-02-23 14:07:30|21070.54|21070.54|21070.65|21070.65|21070.69|21070.69|21070.54|21070.54|0
1645625260000|2022-02-23 14:07:40|21070.71|21070.71|21070.83|21070.83|21070.97|21070.97|21070.71|21070.71|0
1645625270000|2022-02-23 14:07:50|21070.96|21070.96|21071.54|21071.54|21071.6|21071.6|21070.96|21070.96|0
1645625280000|2022-02-23 14:08:00|21071.59|21071.59|21071.61|21071.61|21071.71|21071.71|21071.43|21071.43|0
1645625290000|2022-02-23 14:08:10|21071.49|21071.49|21072.08|21072.08|21072.08|21072.08|21071.49|21071.49|0
1645625300000|2022-02-23 14:08:20|21072.12|21072.12|21072.73|21072.73|21072.73|21072.73|21072.12|21072.12|0
1645625310000|2022-02-23 14:08:30|21072.82|21072.82|21072.66|21072.66|21073.09|21073.09|21072.66|21072.66|0
1645625320000|2022-02-23 14:08:40|21072.63|21072.63|21072.47|21072.47|21072.81|21072.81|21072.42|21072.42|0
1645625330000|2022-02-23 14:08:50|21072.44|21072.44|21072.87|21072.87|21072.87|21072.87|21072.44|21072.44|0
1645625340000|2022-02-23 14:09:00|21072.8|21072.8|21073.33|21073.33|21073.33|21073.33|21072.65|21072.65|0
1645625350000|2022-02-23 14:09:10|21073.38|21073.38|21073.33|21073.33|21073.38|21073.38|21073.33|21073.33|0
1645625360000|2022-02-23 14:09:20|21073.38|21073.38|21073.43|21073.43|21073.61|21073.61|21073.29|21073.29|0
1645625370000|2022-02-23 14:09:30|21073.46|21073.46|21073.46|21073.46|21073.78|21073.78|21073.4|21073.4|0
1645625380000|2022-02-23 14:09:40|21073.48|21073.48|21074.34|21074.34|21074.58|21074.58|21073.41|21073.41|0
1645625390000|2022-02-23 14:09:50|21074.39|21074.39|21074.97|21074.97|21074.97|21074.97|21074.39|21074.39|0
1645625400000|2022-02-23 14:10:00|21075.07|21075.07|21075.63|21075.63|21075.63|21075.63|21075.06|21075.06|0
1645625410000|2022-02-23 14:10:10|21075.71|21075.71|21075.95|21075.95|21076.09|21076.09|21075.59|21075.59|0
1645625420000|2022-02-23 14:10:20|21076.13|21076.13|21076.06|21076.06|21076.3|21076.3|21075.95|21075.95|0
1645625430000|2022-02-23 14:10:30|21076.13|21076.13|21076.37|21076.37|21076.69|21076.69|21075.87|21075.87|0
1645625440000|2022-02-23 14:10:40|21076.47|21076.47|21076.13|21076.13|21076.59|21076.59|21076.09|21076.09|0
1645625450000|2022-02-23 14:10:50|21076.09|21076.09|21075.84|21075.84|21076.46|21076.46|21075.84|21075.84|0
1645625460000|2022-02-23 14:11:00|21075.76|21075.76|21076|21076|21076.14|21076.14|21075.48|21075.48|0
1645625470000|2022-02-23 14:11:10|21076.1|21076.1|21076.11|21076.11|21076.19|21076.19|21075.86|21075.86|0
1645625480000|2022-02-23 14:11:20|21075.97|21075.97|21075.84|21075.84|21075.97|21075.97|21075.84|21075.84|0
1645625490000|2022-02-23 14:11:30|21075.81|21075.81|21075.85|21075.85|21075.97|21075.97|21075.81|21075.81|0
1645625500000|2022-02-23 14:11:40|21076.02|21076.02|21067.05|21067.05|21076.02|21076.02|21066.39|21066.39|0
1645625510000|2022-02-23 14:11:50|21067|21067|21067.44|21067.44|21067.44|21067.44|21066.91|21066.91|0
1645625520000|2022-02-23 14:12:00|21067.55|21067.55|21067.78|21067.78|21067.78|21067.78|21067.37|21067.37|0
1645625530000|2022-02-23 14:12:10|21067.9|21067.9|21068.4|21068.4|21068.4|21068.4|21067.82|21067.82|0
1645625540000|2022-02-23 14:12:20|21068.3|21068.3|21069|21069|21069|21069|21068.3|21068.3|0
1645625550000|2022-02-23 14:12:30|21069.22|21069.22|21069.48|21069.48|21069.48|21069.48|21069.22|21069.22|0
1645625560000|2022-02-23 14:12:40|21069.37|21069.37|21069.29|21069.29|21069.44|21069.44|21069.12|21069.12|0
1645625570000|2022-02-23 14:12:50|21069.4|21069.4|21069.49|21069.49|21069.61|21069.61|21069.39|21069.39|0
1645625580000|2022-02-23 14:13:00|21069.42|21069.42|21070.01|21070.01|21070.07|21070.07|21069.42|21069.42|0
1645625590000|2022-02-23 14:13:10|21069.97|21069.97|21070.17|21070.17|21070.51|21070.51|21069.97|21069.97|0
1645625600000|2022-02-23 14:13:20|21070.1|21070.1|21070.34|21070.34|21070.51|21070.51|21070.1|21070.1|0
1645625610000|2022-02-23 14:13:30|21070.45|21070.45|21071.01|21071.01|21071.06|21071.06|21070.21|21070.21|0
1645625620000|2022-02-23 14:13:40|21071.12|21071.12|21071.74|21071.74|21071.74|21071.74|21071.12|21071.12|0
1645625630000|2022-02-23 14:13:50|21071.83|21071.83|21072.62|21072.62|21072.62|21072.62|21071.83|21071.83|0
1645625640000|2022-02-23 14:14:00|21072.71|21072.71|21072.56|21072.56|21073.05|21073.05|21072.46|21072.46|0
1645625650000|2022-02-23 14:14:10|21072.59|21072.59|21072.58|21072.58|21072.85|21072.85|21072.58|21072.58|0
1645625660000|2022-02-23 14:14:20|21072.64|21072.64|21072.5|21072.5|21072.81|21072.81|21072.42|21072.42|0
1645625670000|2022-02-23 14:14:30|21072.52|21072.52|21072.85|21072.85|21072.85|21072.85|21072.33|21072.33|0
1645625680000|2022-02-23 14:14:40|21072.89|21072.89|21072.95|21072.95|21072.95|21072.95|21072.55|21072.55|0
1645625690000|2022-02-23 14:14:50|21073.02|21073.02|21073.98|21073.98|21073.98|21073.98|21072.88|21072.88|0
1645625700000|2022-02-23 14:15:00|21074.04|21074.04|21074.93|21074.93|21074.93|21074.93|21074.04|21074.04|0
1645625710000|2022-02-23 14:15:10|21075.19|21075.19|21075.77|21075.77|21075.77|21075.77|21075.19|21075.19|0
1645625720000|2022-02-23 14:15:20|21075.79|21075.79|21076.63|21076.63|21076.63|21076.63|21075.79|21075.79|0
1645625730000|2022-02-23 14:15:30|21076.7|21076.7|21077.28|21077.28|21077.28|21077.28|21076.7|21076.7|0
1645625740000|2022-02-23 14:15:40|21077.21|21077.21|21078.32|21078.32|21078.39|21078.39|21077.21|21077.21|0
1645625750000|2022-02-23 14:15:50|21078.41|21078.41|21078.76|21078.76|21078.76|21078.76|21078.41|21078.41|0
1645625760000|2022-02-23 14:16:00|21078.85|21078.85|21078.3|21078.3|21078.85|21078.85|21078.23|21078.23|0
1645625770000|2022-02-23 14:16:10|21078.47|21078.47|21078.44|21078.44|21078.47|21078.47|21078.01|21078.01|0
1645625780000|2022-02-23 14:16:20|21078.58|21078.58|21078.19|21078.19|21078.58|21078.58|21078.19|21078.19|0
1645625790000|2022-02-23 14:16:30|21078.15|21078.15|21078.45|21078.45|21078.53|21078.53|21078.15|21078.15|0
1645625800000|2022-02-23 14:16:40|21078.06|21078.06|21078.89|21078.89|21078.89|21078.89|21078.06|21078.06|0
1645625810000|2022-02-23 14:16:50|21078.92|21078.92|21079.1|21079.1|21079.1|21079.1|21078.92|21078.92|0
1645625820000|2022-02-23 14:17:00|21078.93|21078.93|21079.16|21079.16|21079.16|21079.16|21078.93|21078.93|0
1645625830000|2022-02-23 14:17:10|21079.22|21079.22|21079.16|21079.16|21079.3|21079.3|21079.12|21079.12|0
1645625840000|2022-02-23 14:17:20|21079.3|21079.3|21079.46|21079.46|21079.62|21079.62|21079.3|21079.3|0
1645625850000|2022-02-23 14:17:30|21079.5|21079.5|21079.32|21079.32|21079.5|21079.5|21079.32|21079.32|0
1645625860000|2022-02-23 14:17:40|21079.38|21079.38|21079.63|21079.63|21079.67|21079.67|21079.38|21079.38|0
1645625870000|2022-02-23 14:17:50|21079.68|21079.68|21079.57|21079.57|21079.71|21079.71|21079.57|21079.57|0
1645625880000|2022-02-23 14:18:00|21079.54|21079.54|21079.65|21079.65|21079.65|21079.65|21079.17|21079.17|0
1645625890000|2022-02-23 14:18:10|21079.54|21079.54|21079.6|21079.6|21079.66|21079.66|21079.54|21079.54|0
1645625900000|2022-02-23 14:18:20|21079.66|21079.66|21080|21080|21080.07|21080.07|21079.34|21079.34|0
1645625910000|2022-02-23 14:18:30|21080.05|21080.05|21080.11|21080.11|21080.32|21080.32|21080.05|21080.05|0
1645625920000|2022-02-23 14:18:40|21079.99|21079.99|21080.4|21080.4|21080.4|21080.4|21079.99|21079.99|0
1645625930000|2022-02-23 14:18:50|21080.52|21080.52|21081.47|21081.47|21081.47|21081.47|21080.52|21080.52|0
1645625940000|2022-02-23 14:19:00|21081.36|21081.36|21081.47|21081.47|21081.78|21081.78|21081.29|21081.29|0
1645625950000|2022-02-23 14:19:10|21081.29|21081.29|21081.28|21081.28|21081.33|21081.33|21081.23|21081.23|0
1645625960000|2022-02-23 14:19:20|21081.22|21081.22|21080.82|21080.82|21081.4|21081.4|21080.82|21080.82|0
1645625970000|2022-02-23 14:19:30|21080.76|21080.76|21078.97|21078.97|21080.76|21080.76|21078.97|21078.97|0
1645625980000|2022-02-23 14:19:40|21078.9|21078.9|21078.77|21078.77|21079.05|21079.05|21078.52|21078.52|0
1645625990000|2022-02-23 14:19:50|21078.74|21078.74|21078.55|21078.55|21078.77|21078.77|21078.42|21078.42|0
1645626000000|2022-02-23 14:20:00|21078.7|21078.7|21078.57|21078.57|21078.87|21078.87|21078.44|21078.44|0
1645626010000|2022-02-23 14:20:10|21078.49|21078.49|21078.21|21078.21|21078.49|21078.49|21078|21078|0
1645626020000|2022-02-23 14:20:20|21078.13|21078.13|21077.39|21077.39|21078.15|21078.15|21077.39|21077.39|0
1645626030000|2022-02-23 14:20:30|21077.35|21077.35|21076.67|21076.67|21077.35|21077.35|21076.67|21076.67|0
1645626040000|2022-02-23 14:20:40|21076.71|21076.71|21077.65|21077.65|21077.65|21077.65|21076.71|21076.71|0
1645626050000|2022-02-23 14:20:50|21077.7|21077.7|21077.29|21077.29|21077.7|21077.7|21077.29|21077.29|0
1645626060000|2022-02-23 14:21:00|21077.24|21077.24|21077.04|21077.04|21077.31|21077.31|21077.04|21077.04|0
1645626070000|2022-02-23 14:21:10|21077.28|21077.28|21076.76|21076.76|21077.28|21077.28|21076.72|21076.72|0
1645626080000|2022-02-23 14:21:20|21076.83|21076.83|21077.13|21077.13|21077.13|21077.13|21076.83|21076.83|0
1645626090000|2022-02-23 14:21:30|21077.09|21077.09|21076.93|21076.93|21077.15|21077.15|21076.89|21076.89|0
1645626100000|2022-02-23 14:21:40|21077.05|21077.05|21076.95|21076.95|21077.06|21077.06|21076.95|21076.95|0
1645626110000|2022-02-23 14:21:50|21077.15|21077.15|21076.24|21076.24|21077.15|21077.15|21076.24|21076.24|0
1645626120000|2022-02-23 14:22:00|21076.14|21076.14|21076.43|21076.43|21076.75|21076.75|21076.11|21076.11|0
1645626130000|2022-02-23 14:22:10|21076.38|21076.38|21076.12|21076.12|21076.38|21076.38|21076.12|21076.12|0
1645626140000|2022-02-23 14:22:20|21076.19|21076.19|21076.43|21076.43|21076.8|21076.8|21076.19|21076.19|0
1645626150000|2022-02-23 14:22:30|21076.5|21076.5|21076.8|21076.8|21076.8|21076.8|21076.5|21076.5|0
1645626160000|2022-02-23 14:22:40|21076.69|21076.69|21077.66|21077.66|21077.66|21077.66|21076.64|21076.64|0
1645626170000|2022-02-23 14:22:50|21077.59|21077.59|21077.36|21077.36|21077.59|21077.59|21077.36|21077.36|0
1645626180000|2022-02-23 14:23:00|21077.31|21077.31|21077.18|21077.18|21077.31|21077.31|21077.04|21077.04|0
1645626190000|2022-02-23 14:23:10|21077.29|21077.29|21077.24|21077.24|21077.42|21077.42|21077.18|21077.18|0
1645626200000|2022-02-23 14:23:20|21077.3|21077.3|21077.66|21077.66|21077.66|21077.66|21077.3|21077.3|0
1645626210000|2022-02-23 14:23:30|21077.7|21077.7|21078.14|21078.14|21078.24|21078.24|21077.51|21077.51|0
1645626220000|2022-02-23 14:23:40|21078.36|21078.36|21078.8|21078.8|21079.01|21079.01|21078.36|21078.36|0
1645626230000|2022-02-23 14:23:50|21078.76|21078.76|21078.75|21078.75|21078.88|21078.88|21078.73|21078.73|0
1645626240000|2022-02-23 14:24:00|21078.82|21078.82|21078.67|21078.67|21078.98|21078.98|21078.59|21078.59|0
1645626250000|2022-02-23 14:24:10|21078.63|21078.63|21078.72|21078.72|21079|21079|21078.63|21078.63|0
1645626260000|2022-02-23 14:24:20|21078.68|21078.68|21078.73|21078.73|21078.81|21078.81|21078.4|21078.4|0
1645626270000|2022-02-23 14:24:30|21078.66|21078.66|21078.03|21078.03|21078.72|21078.72|21078.03|21078.03|0
1645626280000|2022-02-23 14:24:40|21078.11|21078.11|21078.43|21078.43|21078.43|21078.43|21078.06|21078.06|0
1645626290000|2022-02-23 14:24:50|21078.35|21078.35|21078.5|21078.5|21078.5|21078.5|21077.99|21077.99|0
1645626300000|2022-02-23 14:25:00|21078.54|21078.54|21079.5|21079.5|21079.66|21079.66|21078.41|21078.41|0
1645626310000|2022-02-23 14:25:10|21079.46|21079.46|21078.89|21078.89|21079.5|21079.5|21078.89|21078.89|0
1645626320000|2022-02-23 14:25:20|21078.92|21078.92|21079.61|21079.61|21079.64|21079.64|21078.81|21078.81|0
1645626330000|2022-02-23 14:25:30|21079.53|21079.53|21079.67|21079.67|21079.67|21079.67|21079.37|21079.37|0
1645626340000|2022-02-23 14:25:40|21079.61|21079.61|21079.37|21079.37|21079.61|21079.61|21079.31|21079.31|0
1645626350000|2022-02-23 14:25:50|21079.33|21079.33|21078.87|21078.87|21079.39|21079.39|21078.8|21078.8|0
1645626360000|2022-02-23 14:26:00|21078.84|21078.84|21076.48|21076.48|21079.13|21079.13|21076.44|21076.44|0
1645626370000|2022-02-23 14:26:10|21076.41|21076.41|21075.4|21075.4|21076.41|21076.41|21075.4|21075.4|0
1645626380000|2022-02-23 14:26:20|21075.19|21075.19|21075.13|21075.13|21075.37|21075.37|21075.06|21075.06|0
1645626390000|2022-02-23 14:26:30|21075.23|21075.23|21076.11|21076.11|21076.16|21076.16|21075.23|21075.23|0
1645626400000|2022-02-23 14:26:40|21076.06|21076.06|21076.26|21076.26|21076.35|21076.35|21075.99|21075.99|0
1645626410000|2022-02-23 14:26:50|21076.31|21076.31|21076.85|21076.85|21077.22|21077.22|21076.31|21076.31|0
1645626420000|2022-02-23 14:27:00|21076.8|21076.8|21075.97|21075.97|21076.8|21076.8|21075.97|21075.97|0
1645626430000|2022-02-23 14:27:10|21075.89|21075.89|21075.55|21075.55|21075.96|21075.96|21075.55|21075.55|0
1645626440000|2022-02-23 14:27:20|21075.48|21075.48|21074.81|21074.81|21075.48|21075.48|21074.81|21074.81|0
1645626450000|2022-02-23 14:27:30|21074.9|21074.9|21075.42|21075.42|21075.42|21075.42|21074.9|21074.9|0
1645626460000|2022-02-23 14:27:40|21075.55|21075.55|21075.49|21075.49|21075.55|21075.55|21075.02|21075.02|0
1645626470000|2022-02-23 14:27:50|21075.59|21075.59|21075.56|21075.56|21075.9|21075.9|21075.56|21075.56|0
1645626480000|2022-02-23 14:28:00|21075.16|21075.16|21074.35|21074.35|21075.16|21075.16|21074.35|21074.35|0
1645626490000|2022-02-23 14:28:10|21074.3|21074.3|21074.3|21074.3|21074.4|21074.4|21074.19|21074.19|0
1645626500000|2022-02-23 14:28:20|21074.29|21074.29|21073.81|21073.81|21074.29|21074.29|21073.81|21073.81|0
1645626510000|2022-02-23 14:28:30|21073.77|21073.77|21073.38|21073.38|21073.77|21073.77|21073.3|21073.3|0
1645626520000|2022-02-23 14:28:40|21073.24|21073.24|21074.21|21074.21|21074.21|21074.21|21073.24|21073.24|0
1645626530000|2022-02-23 14:28:50|21074.12|21074.12|21074.05|21074.05|21074.38|21074.38|21074.03|21074.03|0
1645626540000|2022-02-23 14:29:00|21074.06|21074.06|21075.33|21075.33|21075.33|21075.33|21073.93|21073.93|0
1645626550000|2022-02-23 14:29:10|21075.52|21075.52|21076.04|21076.04|21076.23|21076.23|21075.52|21075.52|0
1645626560000|2022-02-23 14:29:20|21076.16|21076.16|21075.99|21075.99|21076.16|21076.16|21075.75|21075.75|0
1645626570000|2022-02-23 14:29:30|21076.06|21076.06|21075.88|21075.88|21076.12|21076.12|21075.75|21075.75|0
1645626580000|2022-02-23 14:29:40|21075.81|21075.81|21075.78|21075.78|21075.89|21075.89|21075.54|21075.54|0
1645626590000|2022-02-23 14:29:50|21075.73|21075.73|21076.91|21076.91|21076.91|21076.91|21075.54|21075.54|0
1645626600000|2022-02-23 14:30:00|21077.27|21077.27|21076.92|21076.92|21077.75|21077.75|21076.92|21076.92|0
1645626610000|2022-02-23 14:30:10|21076.77|21076.77|21076.57|21076.57|21076.89|21076.89|21076.33|21076.33|0
1645626620000|2022-02-23 14:30:20|21076.55|21076.55|21075.8|21075.8|21076.69|21076.69|21075.79|21075.79|0
1645626630000|2022-02-23 14:30:30|21075.75|21075.75|21075.36|21075.36|21076.01|21076.01|21075.36|21075.36|0
1645626640000|2022-02-23 14:30:40|21075.33|21075.33|21075.22|21075.22|21075.35|21075.35|21074.63|21074.63|0
1645626650000|2022-02-23 14:30:50|21075.24|21075.24|21075.99|21075.99|21076.17|21076.17|21075.24|21075.24|0
1645626660000|2022-02-23 14:31:00|21076.04|21076.04|21076.34|21076.34|21076.48|21076.48|21075.81|21075.81|0
1645626670000|2022-02-23 14:31:10|21076.45|21076.45|21076.67|21076.67|21076.96|21076.96|21076.45|21076.45|0
1645626680000|2022-02-23 14:31:20|21076.59|21076.59|21076.53|21076.53|21076.74|21076.74|21076.46|21076.46|0
1645626690000|2022-02-23 14:31:30|21076.72|21076.72|21076.95|21076.95|21077.14|21077.14|21076.72|21076.72|0
1645626700000|2022-02-23 14:31:40|21077.06|21077.06|21077.23|21077.23|21077.6|21077.6|21077.06|21077.06|0
1645626710000|2022-02-23 14:31:50|21077.27|21077.27|21077.15|21077.15|21077.66|21077.66|21077.15|21077.15|0
1645626720000|2022-02-23 14:32:00|21077.09|21077.09|21072.75|21072.75|21077.21|21077.21|21072.75|21072.75|0
1645626730000|2022-02-23 14:32:10|21072.84|21072.84|21072.66|21072.66|21072.84|21072.84|21072.33|21072.33|0
1645626740000|2022-02-23 14:32:20|21072.61|21072.61|21073.05|21073.05|21073.47|21073.47|21072.61|21072.61|0
1645626750000|2022-02-23 14:32:30|21072.97|21072.97|21073.73|21073.73|21074.16|21074.16|21072.97|21072.97|0
1645626760000|2022-02-23 14:32:40|21073.83|21073.83|21073.76|21073.76|21074.19|21074.19|21073.67|21073.67|0
1645626770000|2022-02-23 14:32:50|21073.84|21073.84|21073.82|21073.82|21073.84|21073.84|21073.71|21073.71|0
1645626780000|2022-02-23 14:33:00|21073.77|21073.77|21074.61|21074.61|21074.61|21074.61|21073.71|21073.71|0
1645626790000|2022-02-23 14:33:10|21074.68|21074.68|21075.4|21075.4|21075.61|21075.61|21074.65|21074.65|0
1645626800000|2022-02-23 14:33:20|21075.43|21075.43|21076.24|21076.24|21076.34|21076.34|21075.43|21075.43|0
1645626810000|2022-02-23 14:33:30|21076.46|21076.46|21070.78|21070.78|21076.51|21076.51|21069.85|21069.85|0
1645626820000|2022-02-23 14:33:40|21070.72|21070.72|21072.04|21072.04|21072.04|21072.04|21070.72|21070.72|0
1645626830000|2022-02-23 14:33:50|21072.24|21072.24|21072.36|21072.36|21072.69|21072.69|21072.24|21072.24|0
1645626840000|2022-02-23 14:34:00|21072.49|21072.49|21073.45|21073.45|21073.5|21073.5|21072.05|21072.05|0
1645626850000|2022-02-23 14:34:10|21073.53|21073.53|21073.14|21073.14|21073.63|21073.63|21073.14|21073.14|0
1645626860000|2022-02-23 14:34:20|21073.06|21073.06|21072.65|21072.65|21073.06|21073.06|21072.33|21072.33|0
1645626870000|2022-02-23 14:34:30|21072.68|21072.68|21072.23|21072.23|21072.68|21072.68|21072.23|21072.23|0
1645626880000|2022-02-23 14:34:40|21072.21|21072.21|21072.35|21072.35|21072.51|21072.51|21072.07|21072.07|0
1645626890000|2022-02-23 14:34:50|21072.3|21072.3|21072.72|21072.72|21072.77|21072.77|21072.27|21072.27|0
1645626900000|2022-02-23 14:35:00|21072.65|21072.65|21071.7|21071.7|21072.73|21072.73|21071.65|21071.65|0
1645626910000|2022-02-23 14:35:10|21071.66|21071.66|21068.16|21068.16|21071.66|21071.66|21068.16|21068.16|0
1645626920000|2022-02-23 14:35:20|21068.07|21068.07|21066.96|21066.96|21068.07|21068.07|21066.45|21066.45|0
1645626930000|2022-02-23 14:35:30|21067.09|21067.09|21066.46|21066.46|21067.09|21067.09|21066.32|21066.32|0
1645626940000|2022-02-23 14:35:40|21066.43|21066.43|21065.96|21065.96|21067.06|21067.06|21065.96|21065.96|0
1645626950000|2022-02-23 14:35:50|21065.9|21065.9|21064.49|21064.49|21065.92|21065.92|21064.46|21064.46|0
1645626960000|2022-02-23 14:36:00|21064.55|21064.55|21063.47|21063.47|21064.67|21064.67|21063.05|21063.05|0
1645626970000|2022-02-23 14:36:10|21063.27|21063.27|21063.6|21063.6|21063.74|21063.74|21063.17|21063.17|0
1645626980000|2022-02-23 14:36:20|21063.7|21063.7|21063.24|21063.24|21063.7|21063.7|21063.2|21063.2|0
1645626990000|2022-02-23 14:36:30|21063.29|21063.29|21065.06|21065.06|21065.06|21065.06|21063.29|21063.29|0
1645627000000|2022-02-23 14:36:40|21065|21065|21065.99|21065.99|21066.18|21066.18|21064.91|21064.91|0
1645627010000|2022-02-23 14:36:50|21066.11|21066.11|21065.47|21065.47|21066.11|21066.11|21065.47|21065.47|0
1645627020000|2022-02-23 14:37:00|21065.39|21065.39|21065.87|21065.87|21065.87|21065.87|21065.34|21065.34|0
1645627030000|2022-02-23 14:37:10|21065.94|21065.94|21066.14|21066.14|21066.33|21066.33|21065.88|21065.88|0
1645627040000|2022-02-23 14:37:20|21066.18|21066.18|21067.15|21067.15|21067.15|21067.15|21066.18|21066.18|0
1645627050000|2022-02-23 14:37:30|21067.23|21067.23|21067.4|21067.4|21067.71|21067.71|21067.23|21067.23|0
1645627060000|2022-02-23 14:37:40|21067.49|21067.49|21067.06|21067.06|21067.54|21067.54|21066.98|21066.98|0
1645627070000|2022-02-23 14:37:50|21067.15|21067.15|21066.33|21066.33|21067.15|21067.15|21066.25|21066.25|0
1645627080000|2022-02-23 14:38:00|21066.37|21066.37|21065.96|21065.96|21066.56|21066.56|21065.93|21065.93|0
1645627090000|2022-02-23 14:38:10|21065.9|21065.9|21066.34|21066.34|21066.45|21066.45|21065.9|21065.9|0
1645627100000|2022-02-23 14:38:20|21066.26|21066.26|21066.37|21066.37|21066.45|21066.45|21065.97|21065.97|0
1645627110000|2022-02-23 14:38:30|21066.18|21066.18|21066.82|21066.82|21066.82|21066.82|21066.03|21066.03|0
1645627120000|2022-02-23 14:38:40|21066.97|21066.97|21066.09|21066.09|21066.97|21066.97|21066.09|21066.09|0
1645627130000|2022-02-23 14:38:50|21066.02|21066.02|21065.51|21065.51|21066.07|21066.07|21065.49|21065.49|0
1645627140000|2022-02-23 14:39:00|21065.56|21065.56|21069.88|21069.88|21069.88|21069.88|21065.46|21065.46|0
1645627150000|2022-02-23 14:39:10|21069.9|21069.9|21072.74|21072.74|21072.74|21072.74|21069.78|21069.78|0
1645627160000|2022-02-23 14:39:20|21072.83|21072.83|21073.64|21073.64|21073.65|21073.65|21072.83|21072.83|0
1645627170000|2022-02-23 14:39:30|21074.1|21074.1|21079.5|21079.5|21079.52|21079.52|21074.1|21074.1|0
1645627180000|2022-02-23 14:39:40|21079.34|21079.34|21079.42|21079.42|21079.64|21079.64|21078.98|21078.98|0
1645627190000|2022-02-23 14:39:50|21079.35|21079.35|21079.29|21079.29|21079.44|21079.44|21079.25|21079.25|0
1645627200000|2022-02-23 14:40:00|21079.22|21079.22|21078.23|21078.23|21079.93|21079.93|21078.23|21078.23|0
1645627210000|2022-02-23 14:40:10|21078.16|21078.16|21078.43|21078.43|21079.09|21079.09|21078.03|21078.03|0
1645627220000|2022-02-23 14:40:20|21078.17|21078.17|21077.66|21077.66|21078.34|21078.34|21077.48|21077.48|0
1645627230000|2022-02-23 14:40:30|21077.59|21077.59|21076.44|21076.44|21077.59|21077.59|21076.22|21076.22|0
1645627240000|2022-02-23 14:40:40|21076.47|21076.47|21076.27|21076.27|21076.47|21076.47|21076.22|21076.22|0
1645627250000|2022-02-23 14:40:50|21076.34|21076.34|21078.32|21078.32|21078.48|21078.48|21076.34|21076.34|0
1645627260000|2022-02-23 14:41:00|21078.5|21078.5|21078.55|21078.55|21078.64|21078.64|21078.38|21078.38|0
1645627270000|2022-02-23 14:41:10|21078.61|21078.61|21078.41|21078.41|21079.06|21079.06|21078.41|21078.41|0
1645627280000|2022-02-23 14:41:20|21078.45|21078.45|21077.92|21077.92|21078.62|21078.62|21077.79|21077.79|0
1645627290000|2022-02-23 14:41:30|21077.9|21077.9|21076.95|21076.95|21077.9|21077.9|21076.95|21076.95|0
1645627300000|2022-02-23 14:41:40|21076.78|21076.78|21076.89|21076.89|21077.13|21077.13|21076.52|21076.52|0
1645627310000|2022-02-23 14:41:50|21076.79|21076.79|21077.06|21077.06|21077.3|21077.3|21076.79|21076.79|0
1645627320000|2022-02-23 14:42:00|21077|21077|21076.4|21076.4|21077|21077|21076.3|21076.3|0
1645627330000|2022-02-23 14:42:10|21076.18|21076.18|21076.2|21076.2|21076.54|21076.54|21076.17|21076.17|0
1645627340000|2022-02-23 14:42:20|21076.28|21076.28|21076.2|21076.2|21076.28|21076.28|21076.11|21076.11|0
1645627350000|2022-02-23 14:42:30|21076.32|21076.32|21076.7|21076.7|21076.77|21076.77|21076.32|21076.32|0
1645627360000|2022-02-23 14:42:40|21076.63|21076.63|21076.23|21076.23|21076.76|21076.76|21076.23|21076.23|0
1645627370000|2022-02-23 14:42:50|21076.33|21076.33|21076.87|21076.87|21076.87|21076.87|21076.18|21076.18|0
1645627380000|2022-02-23 14:43:00|21077.19|21077.19|21077.14|21077.14|21077.59|21077.59|21077.13|21077.13|0
1645627390000|2022-02-23 14:43:10|21077.33|21077.33|21078.01|21078.01|21078.11|21078.11|21077.33|21077.33|0
1645627400000|2022-02-23 14:43:20|21077.66|21077.66|21077.28|21077.28|21077.89|21077.89|21077.28|21077.28|0
1645627410000|2022-02-23 14:43:30|21077.4|21077.4|21077.11|21077.11|21077.4|21077.4|21077.11|21077.11|0
1645627420000|2022-02-23 14:43:40|21077.18|21077.18|21076.72|21076.72|21077.18|21077.18|21076.59|21076.59|0
1645627430000|2022-02-23 14:43:50|21076.81|21076.81|21075.85|21075.85|21076.81|21076.81|21075.85|21075.85|0
1645627440000|2022-02-23 14:44:00|21075.9|21075.9|21077.19|21077.19|21077.26|21077.26|21075.9|21075.9|0
1645627450000|2022-02-23 14:44:10|21077.29|21077.29|21077.21|21077.21|21077.63|21077.63|21077.21|21077.21|0
1645627460000|2022-02-23 14:44:20|21077.08|21077.08|21075.95|21075.95|21077.08|21077.08|21075.95|21075.95|0
1645627470000|2022-02-23 14:44:30|21076.07|21076.07|21075.43|21075.43|21076.72|21076.72|21075.43|21075.43|0
1645627480000|2022-02-23 14:44:40|21075.33|21075.33|21075.24|21075.24|21075.43|21075.43|21074.92|21074.92|0
1645627490000|2022-02-23 14:44:50|21075.17|21075.17|21074.92|21074.92|21075.33|21075.33|21074.24|21074.24|0
1645627500000|2022-02-23 14:45:00|21074.81|21074.81|21076.2|21076.2|21076.62|21076.62|21074.81|21074.81|0
1645627510000|2022-02-23 14:45:10|21076.33|21076.33|21078.03|21078.03|21078.27|21078.27|21076.33|21076.33|0
1645627520000|2022-02-23 14:45:20|21077.93|21077.93|21078.14|21078.14|21078.18|21078.18|21077.63|21077.63|0
1645627530000|2022-02-23 14:45:30|21078.1|21078.1|21079.08|21079.08|21079.08|21079.08|21078.1|21078.1|0
1645627540000|2022-02-23 14:45:40|21079.15|21079.15|21080.05|21080.05|21080.65|21080.65|21079.01|21079.01|0
1645627550000|2022-02-23 14:45:50|21080.13|21080.13|21080.17|21080.17|21080.28|21080.28|21079.74|21079.74|0
1645627560000|2022-02-23 14:46:00|21080.22|21080.22|21080.04|21080.04|21080.5|21080.5|21079.95|21079.95|0
1645627570000|2022-02-23 14:46:10|21079.93|21079.93|21080.52|21080.52|21080.52|21080.52|21079.9|21079.9|0
1645627580000|2022-02-23 14:46:20|21080.41|21080.41|21079.9|21079.9|21080.81|21080.81|21079.9|21079.9|0
1645627590000|2022-02-23 14:46:30|21079.96|21079.96|21079.56|21079.56|21080.3|21080.3|21079.56|21079.56|0
1645627600000|2022-02-23 14:46:40|21079.49|21079.49|21078.34|21078.34|21079.49|21079.49|21078.34|21078.34|0
1645627610000|2022-02-23 14:46:50|21078.41|21078.41|21072.67|21072.67|21078.41|21078.41|21072.67|21072.67|0
1645627620000|2022-02-23 14:47:00|21072.55|21072.55|21068.32|21068.32|21072.55|21072.55|21068.32|21068.32|0
1645627630000|2022-02-23 14:47:10|21068.23|21068.23|21067.08|21067.08|21068.23|21068.23|21067.08|21067.08|0
1645627640000|2022-02-23 14:47:20|21067.01|21067.01|21066.93|21066.93|21067.21|21067.21|21066.9|21066.9|0
1645627650000|2022-02-23 14:47:30|21066.84|21066.84|21066.46|21066.46|21066.84|21066.84|21066.41|21066.41|0
1645627660000|2022-02-23 14:47:40|21066.17|21066.17|21067.13|21067.13|21067.13|21067.13|21066.02|21066.02|0
1645627670000|2022-02-23 14:47:50|21067.18|21067.18|21067.96|21067.96|21067.96|21067.96|21067.13|21067.13|0
1645627680000|2022-02-23 14:48:00|21067.82|21067.82|21069.71|21069.71|21069.71|21069.71|21067.62|21067.62|0
1645627690000|2022-02-23 14:48:10|21069.55|21069.55|21070.1|21070.1|21070.18|21070.18|21069.45|21069.45|0
1645627700000|2022-02-23 14:48:20|21070.15|21070.15|21070.41|21070.41|21070.41|21070.41|21070.1|21070.1|0
1645627710000|2022-02-23 14:48:30|21070.56|21070.56|21070.02|21070.02|21070.65|21070.65|21070.02|21070.02|0
1645627720000|2022-02-23 14:48:40|21070.04|21070.04|21070.15|21070.15|21070.25|21070.25|21069.84|21069.84|0
1645627730000|2022-02-23 14:48:50|21070.12|21070.12|21069.72|21069.72|21070.4|21070.4|21069.72|21069.72|0
1645627740000|2022-02-23 14:49:00|21069.81|21069.81|21069.99|21069.99|21070.05|21070.05|21069.72|21069.72|0
1645627750000|2022-02-23 14:49:10|21070.04|21070.04|21067.96|21067.96|21070.55|21070.55|21067.96|21067.96|0
1645627760000|2022-02-23 14:49:20|21067.89|21067.89|21067.15|21067.15|21067.89|21067.89|21066.64|21066.64|0
1645627770000|2022-02-23 14:49:30|21067.06|21067.06|21066.79|21066.79|21067.15|21067.15|21066.49|21066.49|0
1645627780000|2022-02-23 14:49:40|21066.86|21066.86|21065.66|21065.66|21066.86|21066.86|21065.66|21065.66|0
1645627790000|2022-02-23 14:49:50|21065.55|21065.55|21065.95|21065.95|21066.11|21066.11|21065.31|21065.31|0
1645627800000|2022-02-23 14:50:00|21065.82|21065.82|21065.72|21065.72|21066.03|21066.03|21065.52|21065.52|0
1645627810000|2022-02-23 14:50:10|21065.6|21065.6|21062.92|21062.92|21065.67|21065.67|21062.92|21062.92|0
1645627820000|2022-02-23 14:50:20|21062.42|21062.42|21058.96|21058.96|21062.42|21062.42|21058.85|21058.85|0
1645627830000|2022-02-23 14:50:30|21059.04|21059.04|21058.02|21058.02|21059.11|21059.11|21057.94|21057.94|0
1645627840000|2022-02-23 14:50:40|21057.85|21057.85|21054.6|21054.6|21057.85|21057.85|21054.58|21054.58|0
1645627850000|2022-02-23 14:50:50|21054.52|21054.52|21053.34|21053.34|21054.52|21054.52|21053.11|21053.11|0
1645627860000|2022-02-23 14:51:00|21053.19|21053.19|21052.59|21052.59|21053.21|21053.21|21052.47|21052.47|0
1645627870000|2022-02-23 14:51:10|21052.37|21052.37|21050.22|21050.22|21052.37|21052.37|21050.12|21050.12|0
1645627880000|2022-02-23 14:51:20|21050.06|21050.06|21050.69|21050.69|21050.69|21050.69|21050.02|21050.02|0
1645627890000|2022-02-23 14:51:30|21050.33|21050.33|21049.92|21049.92|21050.33|21050.33|21049.54|21049.54|0
1645627900000|2022-02-23 14:51:40|21049.66|21049.66|21049.13|21049.13|21049.66|21049.66|21049.11|21049.11|0
1645627910000|2022-02-23 14:51:50|21049.04|21049.04|21048.99|21048.99|21049.23|21049.23|21048.79|21048.79|0
1645627920000|2022-02-23 14:52:00|21049.04|21049.04|21049.87|21049.87|21049.87|21049.87|21049.03|21049.03|0
1645627930000|2022-02-23 14:52:10|21049.83|21049.83|21050.26|21050.26|21050.36|21050.36|21049.83|21049.83|0
1645627940000|2022-02-23 14:52:20|21050.41|21050.41|21050.31|21050.31|21050.41|21050.41|21050.06|21050.06|0
1645627950000|2022-02-23 14:52:30|21050.22|21050.22|21049.93|21049.93|21050.52|21050.52|21049.88|21049.88|0
1645627960000|2022-02-23 14:52:40|21049.81|21049.81|21048.87|21048.87|21049.81|21049.81|21048.79|21048.79|0
1645627970000|2022-02-23 14:52:50|21049.1|21049.1|21048.61|21048.61|21049.4|21049.4|21048.53|21048.53|0
1645627980000|2022-02-23 14:53:00|21048.5|21048.5|21047.4|21047.4|21048.5|21048.5|21047.38|21047.38|0
1645627990000|2022-02-23 14:53:10|21047.37|21047.37|21046.59|21046.59|21047.37|21047.37|21046.53|21046.53|0
1645628000000|2022-02-23 14:53:20|21046.68|21046.68|21045.86|21045.86|21046.68|21046.68|21045.78|21045.78|0
1645628010000|2022-02-23 14:53:30|21045.94|21045.94|21044.62|21044.62|21045.94|21045.94|21044.54|21044.54|0
1645628020000|2022-02-23 14:53:40|21044.53|21044.53|21045.15|21045.15|21045.16|21045.16|21044.53|21044.53|0
1645628030000|2022-02-23 14:53:50|21045.21|21045.21|21045.62|21045.62|21045.62|21045.62|21044.86|21044.86|0
1645628040000|2022-02-23 14:54:00|21045.38|21045.38|21045.18|21045.18|21045.48|21045.48|21044.96|21044.96|0
1645628050000|2022-02-23 14:54:10|21045.26|21045.26|21044.29|21044.29|21045.27|21045.27|21044.29|21044.29|0
1645628060000|2022-02-23 14:54:20|21044.14|21044.14|21043.62|21043.62|21044.18|21044.18|21043.59|21043.59|0
1645628070000|2022-02-23 14:54:30|21043.59|21043.59|21042.93|21042.93|21043.75|21043.75|21042.8|21042.8|0
1645628080000|2022-02-23 14:54:40|21043.09|21043.09|21042.41|21042.41|21043.11|21043.11|21042.23|21042.23|0
1645628090000|2022-02-23 14:54:50|21042.46|21042.46|21036.31|21036.31|21042.46|21042.46|21036.22|21036.22|0
1645628100000|2022-02-23 14:55:00|21036.22|21036.22|21032.65|21032.65|21036.22|21036.22|21032.65|21032.65|0
1645628110000|2022-02-23 14:55:10|21031.88|21031.88|21029.15|21029.15|21031.88|21031.88|21029.05|21029.05|0
1645628120000|2022-02-23 14:55:20|21029.04|21029.04|21028.63|21028.63|21029.04|21029.04|21028.5|21028.5|0
1645628130000|2022-02-23 14:55:30|21028.53|21028.53|21029.07|21029.07|21029.62|21029.62|21028.5|21028.5|0
1645628140000|2022-02-23 14:55:40|21028.04|21028.04|21028.07|21028.07|21028.38|21028.38|21027.85|21027.85|0
1645628150000|2022-02-23 14:55:50|21027.78|21027.78|21027.22|21027.22|21027.96|21027.96|21027.22|21027.22|0
1645628160000|2022-02-23 14:56:00|21027.3|21027.3|21027.6|21027.6|21027.76|21027.76|21027.13|21027.13|0
1645628170000|2022-02-23 14:56:10|21027.74|21027.74|21028.56|21028.56|21028.56|21028.56|21027.44|21027.44|0
1645628180000|2022-02-23 14:56:20|21028.48|21028.48|21031.59|21031.59|21031.59|21031.59|21028.48|21028.48|0
1645628190000|2022-02-23 14:56:30|21031.48|21031.48|21033.16|21033.16|21033.23|21033.23|21031.41|21031.41|0
1645628200000|2022-02-23 14:56:40|21033.28|21033.28|21033.71|21033.71|21033.86|21033.86|21033.28|21033.28|0
1645628210000|2022-02-23 14:56:50|21033.66|21033.66|21033.91|21033.91|21034.18|21034.18|21033.6|21033.6|0
1645628220000|2022-02-23 14:57:00|21034.3|21034.3|21034.49|21034.49|21034.77|21034.77|21034.3|21034.3|0
1645628230000|2022-02-23 14:57:10|21034.48|21034.48|21033.72|21033.72|21034.74|21034.74|21033.72|21033.72|0
1645628240000|2022-02-23 14:57:20|21033.85|21033.85|21032.62|21032.62|21033.89|21033.89|21032.62|21032.62|0
1645628250000|2022-02-23 14:57:30|21033.26|21033.26|21032.52|21032.52|21033.5|21033.5|21032.28|21032.28|0
1645628260000|2022-02-23 14:57:40|21032.39|21032.39|21031.62|21031.62|21032.39|21032.39|21031.62|21031.62|0
1645628270000|2022-02-23 14:57:50|21031.53|21031.53|21032.19|21032.19|21032.28|21032.28|21031.53|21031.53|0
1645628280000|2022-02-23 14:58:00|21032.29|21032.29|21032.47|21032.47|21032.77|21032.77|21032.22|21032.22|0
1645628290000|2022-02-23 14:58:10|21032.57|21032.57|21032.36|21032.36|21032.77|21032.77|21032.32|21032.32|0
1645628300000|2022-02-23 14:58:20|21032.3|21032.3|21032.74|21032.74|21032.91|21032.91|21032.17|21032.17|0
1645628310000|2022-02-23 14:58:30|21032.69|21032.69|21033.01|21033.01|21033.35|21033.35|21032.69|21032.69|0
1645628320000|2022-02-23 14:58:40|21033.13|21033.13|21032.55|21032.55|21033.13|21033.13|21032.52|21032.52|0
1645628330000|2022-02-23 14:58:50|21032.35|21032.35|21032.06|21032.06|21032.61|21032.61|21031.84|21031.84|0
1645628340000|2022-02-23 14:59:00|21031.67|21031.67|21025.53|21025.53|21031.67|21031.67|21025.53|21025.53|0
1645628350000|2022-02-23 14:59:10|21025.51|21025.51|21016.38|21016.38|21026.05|21026.05|21016.12|21016.12|0
1645628360000|2022-02-23 14:59:20|21016.55|21016.55|21013.21|21013.21|21016.71|21016.71|21013.16|21013.16|0
1645628370000|2022-02-23 14:59:30|21013.1|21013.1|21011.44|21011.44|21013.1|21013.1|21011.38|21011.38|0
1645628380000|2022-02-23 14:59:40|21011.38|21011.38|21011.85|21011.85|21012.44|21012.44|21011.15|21011.15|0
1645628390000|2022-02-23 14:59:50|21011.92|21011.92|21011.1|21011.1|21012.11|21012.11|21010.91|21010.91|0
1645628400000|2022-02-23 15:00:00|21010.96|21010.96|21009.31|21009.31|21010.96|21010.96|21009.18|21009.18|0
1645628410000|2022-02-23 15:00:10|21009.23|21009.23|21007.03|21007.03|21009.23|21009.23|21007.03|21007.03|0
1645628420000|2022-02-23 15:00:20|21007.1|21007.1|21005.48|21005.48|21007.17|21007.17|21005.35|21005.35|0
1645628430000|2022-02-23 15:00:30|21005.31|21005.31|21004.8|21004.8|21005.55|21005.55|21004.8|21004.8|0
1645628440000|2022-02-23 15:00:40|21004.73|21004.73|21004.56|21004.56|21004.97|21004.97|21004.37|21004.37|0
1645628450000|2022-02-23 15:00:50|21004.82|21004.82|21004.51|21004.51|21004.91|21004.91|21003.97|21003.97|0
1645628460000|2022-02-23 15:01:00|21004.47|21004.47|21004|21004|21004.61|21004.61|21003.85|21003.85|0
1645628470000|2022-02-23 15:01:10|21003.89|21003.89|21006.02|21006.02|21006.59|21006.59|21003.89|21003.89|0
1645628480000|2022-02-23 15:01:20|21006.09|21006.09|21006.44|21006.44|21007.09|21007.09|21005.99|21005.99|0
1645628490000|2022-02-23 15:01:30|21006.42|21006.42|21006.52|21006.52|21006.56|21006.56|21006.32|21006.32|0
1645628500000|2022-02-23 15:01:40|21006.65|21006.65|21005.74|21005.74|21006.65|21006.65|21005.67|21005.67|0
1645628510000|2022-02-23 15:01:50|21005.68|21005.68|21005.76|21005.76|21005.98|21005.98|21005.53|21005.53|0
1645628520000|2022-02-23 15:02:00|21005.69|21005.69|21002.51|21002.51|21005.69|21005.69|21002.51|21002.51|0
1645628530000|2022-02-23 15:02:10|21002.44|21002.44|20996.21|20996.21|21002.44|21002.44|20996.17|20996.17|0
1645628540000|2022-02-23 15:02:20|20996.06|20996.06|20994.96|20994.96|20996.06|20996.06|20994.96|20994.96|0
1645628550000|2022-02-23 15:02:30|20995.05|20995.05|20993.82|20993.82|20995.05|20995.05|20993.53|20993.53|0
1645628560000|2022-02-23 15:02:40|20993.72|20993.72|20990.86|20990.86|20993.84|20993.84|20990.86|20990.86|0
1645628570000|2022-02-23 15:02:50|20991.06|20991.06|20991.14|20991.14|20991.4|20991.4|20990.56|20990.56|0
1645628580000|2022-02-23 15:03:00|20991.29|20991.29|20987.53|20987.53|20991.29|20991.29|20987.53|20987.53|0
1645628590000|2022-02-23 15:03:10|20987.49|20987.49|20986.06|20986.06|20987.49|20987.49|20985.53|20985.53|0
1645628600000|2022-02-23 15:03:20|20985.92|20985.92|20985.67|20985.67|20986.23|20986.23|20985.4|20985.4|0
1645628610000|2022-02-23 15:03:30|20985.65|20985.65|20984.7|20984.7|20985.65|20985.65|20984.7|20984.7|0
1645628620000|2022-02-23 15:03:40|20984.41|20984.41|20986.26|20986.26|20986.52|20986.52|20984.2|20984.2|0
1645628630000|2022-02-23 15:03:50|20986.31|20986.31|20989.83|20989.83|20989.83|20989.83|20986.31|20986.31|0
1645628640000|2022-02-23 15:04:00|20989.85|20989.85|20992.08|20992.08|20992.08|20992.08|20989.85|20989.85|0
1645628650000|2022-02-23 15:04:10|20991.98|20991.98|20991.87|20991.87|20991.99|20991.99|20991.62|20991.62|0
1645628660000|2022-02-23 15:04:20|20991.92|20991.92|20992.21|20992.21|20992.64|20992.64|20991.83|20991.83|0
1645628670000|2022-02-23 15:04:30|20992.3|20992.3|20992.18|20992.18|20992.3|20992.3|20991.51|20991.51|0
1645628680000|2022-02-23 15:04:40|20992.3|20992.3|20992.34|20992.34|20992.41|20992.41|20992.25|20992.25|0
1645628690000|2022-02-23 15:04:50|20992.3|20992.3|20993.55|20993.55|20993.55|20993.55|20992.3|20992.3|0
1645628700000|2022-02-23 15:05:00|20993.48|20993.48|20992.7|20992.7|20994.2|20994.2|20992.56|20992.56|0
1645628710000|2022-02-23 15:05:10|20992.47|20992.47|20991.97|20991.97|20992.62|20992.62|20991.97|20991.97|0
1645628720000|2022-02-23 15:05:20|20992.01|20992.01|20991.42|20991.42|20992.11|20992.11|20991.36|20991.36|0
1645628730000|2022-02-23 15:05:30|20991.4|20991.4|20991.39|20991.39|20991.4|20991.4|20991|20991|0
1645628740000|2022-02-23 15:05:40|20991.19|20991.19|20990.64|20990.64|20991.19|20991.19|20990.62|20990.62|0
1645628750000|2022-02-23 15:05:50|20990.59|20990.59|20989.31|20989.31|20990.59|20990.59|20989.31|20989.31|0
1645628760000|2022-02-23 15:06:00|20989.19|20989.19|20987.73|20987.73|20989.19|20989.19|20987.73|20987.73|0
1645628770000|2022-02-23 15:06:10|20987.61|20987.61|20987.76|20987.76|20988.01|20988.01|20987.44|20987.44|0
1645628780000|2022-02-23 15:06:20|20987.78|20987.78|20983.25|20983.25|20988.02|20988.02|20983.25|20983.25|0
1645628790000|2022-02-23 15:06:30|20982.73|20982.73|20979.48|20979.48|20982.73|20982.73|20979.39|20979.39|0
1645628800000|2022-02-23 15:06:40|20979.28|20979.28|20978.46|20978.46|20979.28|20979.28|20978.46|20978.46|0
1645628810000|2022-02-23 15:06:50|20978.51|20978.51|20977.7|20977.7|20978.63|20978.63|20977.42|20977.42|0
1645628820000|2022-02-23 15:07:00|20977.74|20977.74|20977.95|20977.95|20978.23|20978.23|20977.49|20977.49|0
1645628830000|2022-02-23 15:07:10|20977.99|20977.99|20975.9|20975.9|20979.14|20979.14|20975.9|20975.9|0
1645628840000|2022-02-23 15:07:20|20975.81|20975.81|20969.15|20969.15|20975.81|20975.81|20969.15|20969.15|0
1645628850000|2022-02-23 15:07:30|20968.64|20968.64|20963.8|20963.8|20968.64|20968.64|20963.74|20963.74|0
1645628860000|2022-02-23 15:07:40|20963.87|20963.87|20957.23|20957.23|20964.64|20964.64|20957.17|20957.17|0
1645628870000|2022-02-23 15:07:50|20957.17|20957.17|20955.46|20955.46|20957.17|20957.17|20955.42|20955.42|0
1645628880000|2022-02-23 15:08:00|20955.48|20955.48|20953.89|20953.89|20955.48|20955.48|20953.89|20953.89|0
1645628890000|2022-02-23 15:08:10|20953.93|20953.93|20953.41|20953.41|20953.93|20953.93|20952.77|20952.77|0
1645628900000|2022-02-23 15:08:20|20953.52|20953.52|20947.56|20947.56|20953.52|20953.52|20947.56|20947.56|0
1645628910000|2022-02-23 15:08:30|20947.64|20947.64|20945.44|20945.44|20947.69|20947.69|20945.44|20945.44|0
1645628920000|2022-02-23 15:08:40|20945.23|20945.23|20942.38|20942.38|20945.48|20945.48|20942.34|20942.34|0
1645628930000|2022-02-23 15:08:50|20941.94|20941.94|20938.63|20938.63|20941.94|20941.94|20938.52|20938.52|0
1645628940000|2022-02-23 15:09:00|20938.53|20938.53|20937.16|20937.16|20938.53|20938.53|20936.75|20936.75|0
1645628950000|2022-02-23 15:09:10|20937.09|20937.09|20936.25|20936.25|20937.09|20937.09|20936.06|20936.06|0
1645628960000|2022-02-23 15:09:20|20936.12|20936.12|20935.5|20935.5|20936.14|20936.14|20935.27|20935.27|0
1645628970000|2022-02-23 15:09:30|20935.57|20935.57|20938.59|20938.59|20938.71|20938.71|20935.57|20935.57|0
1645628980000|2022-02-23 15:09:40|20938.64|20938.64|20940.52|20940.52|20940.72|20940.72|20938.62|20938.62|0
1645628990000|2022-02-23 15:09:50|20940.61|20940.61|20941.49|20941.49|20941.82|20941.82|20940.61|20940.61|0
1645629000000|2022-02-23 15:10:00|20941.39|20941.39|20940.54|20940.54|20941.39|20941.39|20940.5|20940.5|0
1645629010000|2022-02-23 15:10:10|20940.61|20940.61|20941.6|20941.6|20942.3|20942.3|20940.48|20940.48|0
1645629020000|2022-02-23 15:10:20|20941.86|20941.86|20941.88|20941.88|20941.88|20941.88|20941.45|20941.45|0
1645629030000|2022-02-23 15:10:30|20941.78|20941.78|20941.85|20941.85|20941.95|20941.95|20941.63|20941.63|0
1645629040000|2022-02-23 15:10:40|20941.93|20941.93|20940.49|20940.49|20942.15|20942.15|20940.49|20940.49|0
1645629050000|2022-02-23 15:10:50|20940.56|20940.56|20940|20940|20940.61|20940.61|20940|20940|0
1645629060000|2022-02-23 15:11:00|20939.98|20939.98|20940.11|20940.11|20940.21|20940.21|20939.69|20939.69|0
1645629070000|2022-02-23 15:11:10|20939.98|20939.98|20940.36|20940.36|20940.36|20940.36|20939.69|20939.69|0
1645629080000|2022-02-23 15:11:20|20940.33|20940.33|20939.72|20939.72|20940.45|20940.45|20939.72|20939.72|0
1645629090000|2022-02-23 15:11:30|20939.58|20939.58|20939.91|20939.91|20940.19|20940.19|20939.58|20939.58|0
1645629100000|2022-02-23 15:11:40|20939.86|20939.86|20937.71|20937.71|20940.17|20940.17|20937.71|20937.71|0
1645629110000|2022-02-23 15:11:50|20937.62|20937.62|20936.77|20936.77|20937.68|20937.68|20936.77|20936.77|0
1645629120000|2022-02-23 15:12:00|20936.66|20936.66|20936.08|20936.08|20936.66|20936.66|20935.16|20935.16|0
1645629130000|2022-02-23 15:12:10|20936.13|20936.13|20936.88|20936.88|20937.06|20937.06|20935.86|20935.86|0
1645629140000|2022-02-23 15:12:20|20937.02|20937.02|20938|20938|20938|20938|20936.82|20936.82|0
1645629150000|2022-02-23 15:12:30|20938.22|20938.22|20940.64|20940.64|20940.68|20940.68|20938.22|20938.22|0
1645629160000|2022-02-23 15:12:40|20940.6|20940.6|20941.51|20941.51|20941.58|20941.58|20940.6|20940.6|0
1645629170000|2022-02-23 15:12:50|20941.58|20941.58|20941.66|20941.66|20941.66|20941.66|20941.28|20941.28|0
1645629180000|2022-02-23 15:13:00|20941.73|20941.73|20943.59|20943.59|20943.59|20943.59|20941.73|20941.73|0
1645629190000|2022-02-23 15:13:10|20943.77|20943.77|20947.3|20947.3|20947.47|20947.47|20943.77|20943.77|0
1645629200000|2022-02-23 15:13:20|20947.36|20947.36|20949.43|20949.43|20949.58|20949.58|20947.36|20947.36|0
1645629210000|2022-02-23 15:13:30|20949.52|20949.52|20950.53|20950.53|20950.79|20950.79|20949.42|20949.42|0
1645629220000|2022-02-23 15:13:40|20950.68|20950.68|20950.99|20950.99|20950.99|20950.99|20950.35|20950.35|0
1645629230000|2022-02-23 15:13:50|20950.94|20950.94|20953.03|20953.03|20953.03|20953.03|20950.94|20950.94|0
1645629240000|2022-02-23 15:14:00|20953.12|20953.12|20953.44|20953.44|20953.67|20953.67|20953.12|20953.12|0
1645629250000|2022-02-23 15:14:10|20953.3|20953.3|20957.12|20957.12|20957.12|20957.12|20953.23|20953.23|0
1645629260000|2022-02-23 15:14:20|20957.45|20957.45|20957.85|20957.85|20957.99|20957.99|20957.32|20957.32|0
1645629270000|2022-02-23 15:14:30|20957.64|20957.64|20957.61|20957.61|20957.72|20957.72|20957.44|20957.44|0
1645629280000|2022-02-23 15:14:40|20957.86|20957.86|20959.07|20959.07|20959.07|20959.07|20957.86|20957.86|0
1645629290000|2022-02-23 15:14:50|20959.16|20959.16|20957.64|20957.64|20959.27|20959.27|20957.64|20957.64|0
1645629300000|2022-02-23 15:15:00|20957.72|20957.72|20954.32|20954.32|20957.72|20957.72|20954.18|20954.18|0
1645629310000|2022-02-23 15:15:10|20954.19|20954.19|20953.09|20953.09|20954.19|20954.19|20952.72|20952.72|0
1645629320000|2022-02-23 15:15:20|20953|20953|20952.87|20952.87|20953.08|20953.08|20952.41|20952.41|0
1645629330000|2022-02-23 15:15:30|20953|20953|20952.18|20952.18|20953.07|20953.07|20951.91|20951.91|0
1645629340000|2022-02-23 15:15:40|20952.08|20952.08|20951.53|20951.53|20952.08|20952.08|20951.42|20951.42|0
1645629350000|2022-02-23 15:15:50|20951.41|20951.41|20950.71|20950.71|20951.41|20951.41|20950.57|20950.57|0
1645629360000|2022-02-23 15:16:00|20951.2|20951.2|20950.43|20950.43|20951.2|20951.2|20950.43|20950.43|0
1645629370000|2022-02-23 15:16:10|20950.58|20950.58|20950.12|20950.12|20950.72|20950.72|20950.12|20950.12|0
1645629380000|2022-02-23 15:16:20|20950.25|20950.25|20951.16|20951.16|20951.16|20951.16|20950.11|20950.11|0
1645629390000|2022-02-23 15:16:30|20951.1|20951.1|20950.69|20950.69|20951.24|20951.24|20950.69|20950.69|0
1645629400000|2022-02-23 15:16:40|20950.74|20950.74|20950.2|20950.2|20950.74|20950.74|20949.98|20949.98|0
1645629410000|2022-02-23 15:16:50|20950.27|20950.27|20949.93|20949.93|20950.34|20950.34|20949.58|20949.58|0
1645629420000|2022-02-23 15:17:00|20949.86|20949.86|20947.8|20947.8|20949.86|20949.86|20947.68|20947.68|0
1645629430000|2022-02-23 15:17:10|20947.72|20947.72|20947.64|20947.64|20948.71|20948.71|20947.64|20947.64|0
1645629440000|2022-02-23 15:17:20|20947.73|20947.73|20947.07|20947.07|20947.73|20947.73|20947.07|20947.07|0
1645629450000|2022-02-23 15:17:30|20946.91|20946.91|20947.43|20947.43|20947.43|20947.43|20946.83|20946.83|0
1645629460000|2022-02-23 15:17:40|20947.54|20947.54|20947.34|20947.34|20947.55|20947.55|20947.32|20947.32|0
1645629470000|2022-02-23 15:17:50|20947.29|20947.29|20947.18|20947.18|20947.37|20947.37|20947.04|20947.04|0
1645629480000|2022-02-23 15:18:00|20947.52|20947.52|20951.05|20951.05|20951.16|20951.16|20947.52|20947.52|0
1645629490000|2022-02-23 15:18:10|20950.96|20950.96|20951.85|20951.85|20951.85|20951.85|20950.96|20950.96|0
1645629500000|2022-02-23 15:18:20|20951.93|20951.93|20946.15|20946.15|20951.97|20951.97|20946.15|20946.15|0
1645629510000|2022-02-23 15:18:30|20946.17|20946.17|20946.44|20946.44|20946.44|20946.44|20945.82|20945.82|0
1645629520000|2022-02-23 15:18:40|20946.39|20946.39|20945.78|20945.78|20946.44|20946.44|20945.18|20945.18|0
1645629530000|2022-02-23 15:18:50|20945.84|20945.84|20946.04|20946.04|20946.04|20946.04|20945.35|20945.35|0
1645629540000|2022-02-23 15:19:00|20945.95|20945.95|20939.56|20939.56|20945.99|20945.99|20939.56|20939.56|0
1645629550000|2022-02-23 15:19:10|20939.44|20939.44|20936.17|20936.17|20939.44|20939.44|20936.08|20936.08|0
1645629560000|2022-02-23 15:19:20|20936.16|20936.16|20932.4|20932.4|20936.16|20936.16|20932.4|20932.4|0
1645629570000|2022-02-23 15:19:30|20932.27|20932.27|20930.53|20930.53|20932.27|20932.27|20930.53|20930.53|0
1645629580000|2022-02-23 15:19:40|20930.49|20930.49|20931.8|20931.8|20931.8|20931.8|20930.46|20930.46|0
1645629590000|2022-02-23 15:19:50|20931.72|20931.72|20919.12|20919.12|20931.83|20931.83|20915.95|20915.95|0
1645629600000|2022-02-23 15:20:00|20919.25|20919.25|20918.97|20918.97|20919.37|20919.37|20918.78|20918.78|0
1645629610000|2022-02-23 15:20:10|20919.19|20919.19|20921.35|20921.35|20921.35|20921.35|20919.19|20919.19|0
1645629620000|2022-02-23 15:20:20|20921.29|20921.29|20925.63|20925.63|20925.63|20925.63|20921.29|20921.29|0
1645629630000|2022-02-23 15:20:30|20925.79|20925.79|20927.04|20927.04|20927.04|20927.04|20925.79|20925.79|0
1645629640000|2022-02-23 15:20:40|20927|20927|20928.21|20928.21|20928.21|20928.21|20927|20927|0
1645629650000|2022-02-23 15:20:50|20928.43|20928.43|20929.62|20929.62|20929.62|20929.62|20928.43|20928.43|0
1645629660000|2022-02-23 15:21:00|20929.7|20929.7|20932.15|20932.15|20932.15|20932.15|20929.7|20929.7|0
1645629670000|2022-02-23 15:21:10|20932.32|20932.32|20932.81|20932.81|20932.84|20932.84|20932.32|20932.32|0
1645629680000|2022-02-23 15:21:20|20932.97|20932.97|20932.42|20932.42|20933.37|20933.37|20932.42|20932.42|0
1645629690000|2022-02-23 15:21:30|20932.48|20932.48|20931.8|20931.8|20932.62|20932.62|20931.61|20931.61|0
1645629700000|2022-02-23 15:21:40|20931.84|20931.84|20931.74|20931.74|20931.87|20931.87|20931.5|20931.5|0
1645629710000|2022-02-23 15:21:50|20931.8|20931.8|20931.48|20931.48|20931.8|20931.8|20931.42|20931.42|0
1645629720000|2022-02-23 15:22:00|20931.66|20931.66|20930.88|20930.88|20931.66|20931.66|20930.88|20930.88|0
1645629730000|2022-02-23 15:22:10|20930.97|20930.97|20931.42|20931.42|20931.66|20931.66|20930.97|20930.97|0
1645629740000|2022-02-23 15:22:20|20931.38|20931.38|20929.25|20929.25|20931.43|20931.43|20929.25|20929.25|0
1645629750000|2022-02-23 15:22:30|20929.47|20929.47|20927.31|20927.31|20929.47|20929.47|20927.19|20927.19|0
1645629760000|2022-02-23 15:22:40|20926.85|20926.85|20927.17|20927.17|20927.21|20927.21|20926.79|20926.79|0
1645629770000|2022-02-23 15:22:50|20927.04|20927.04|20927|20927|20927.27|20927.27|20926.73|20926.73|0
1645629780000|2022-02-23 15:23:00|20926.91|20926.91|20926.88|20926.88|20927.12|20927.12|20926.43|20926.43|0
1645629790000|2022-02-23 15:23:10|20926.99|20926.99|20927.65|20927.65|20927.69|20927.69|20926.98|20926.98|0
1645629800000|2022-02-23 15:23:20|20927.87|20927.87|20927.6|20927.6|20928.17|20928.17|20927.6|20927.6|0
1645629810000|2022-02-23 15:23:30|20927.54|20927.54|20924.13|20924.13|20927.55|20927.55|20924.13|20924.13|0
1645629820000|2022-02-23 15:23:40|20923.98|20923.98|20923.97|20923.97|20924.36|20924.36|20923.97|20923.97|0
1645629830000|2022-02-23 15:23:50|20923.83|20923.83|20924.05|20924.05|20924.05|20924.05|20923.77|20923.77|0
1645629840000|2022-02-23 15:24:00|20923.84|20923.84|20922.75|20922.75|20923.89|20923.89|20922.75|20922.75|0
1645629850000|2022-02-23 15:24:10|20922.96|20922.96|20920.48|20920.48|20922.96|20922.96|20920.48|20920.48|0
1645629860000|2022-02-23 15:24:20|20920.27|20920.27|20914.58|20914.58|20920.27|20920.27|20914.58|20914.58|0
1645629870000|2022-02-23 15:24:30|20914.45|20914.45|20907.01|20907.01|20914.45|20914.45|20906.95|20906.95|0
1645629880000|2022-02-23 15:24:40|20907.07|20907.07|20906.48|20906.48|20907.07|20907.07|20905.72|20905.72|0
1645629890000|2022-02-23 15:24:50|20906.62|20906.62|20906.48|20906.48|20907.19|20907.19|20906.47|20906.47|0
1645629900000|2022-02-23 15:25:00|20906.45|20906.45|20907.06|20907.06|20907.16|20907.16|20906.23|20906.23|0
1645629910000|2022-02-23 15:25:10|20907|20907|20905.65|20905.65|20907|20907|20905.65|20905.65|0
1645629920000|2022-02-23 15:25:20|20905.78|20905.78|20903.63|20903.63|20905.78|20905.78|20903.63|20903.63|0
1645629930000|2022-02-23 15:25:30|20903.69|20903.69|20902.75|20902.75|20904.07|20904.07|20902.75|20902.75|0
1645629940000|2022-02-23 15:25:40|20902.65|20902.65|20901.19|20901.19|20902.65|20902.65|20901.19|20901.19|0
1645629950000|2022-02-23 15:25:50|20901.13|20901.13|20900.62|20900.62|20901.13|20901.13|20900.62|20900.62|0
1645629960000|2022-02-23 15:26:00|20900.68|20900.68|20900.13|20900.13|20900.74|20900.74|20900|20900|0
1645629970000|2022-02-23 15:26:10|20900.24|20900.24|20898.99|20898.99|20900.35|20900.35|20898.99|20898.99|0
1645629980000|2022-02-23 15:26:20|20899.13|20899.13|20899.3|20899.3|20899.3|20899.3|20898.95|20898.95|0
1645629990000|2022-02-23 15:26:30|20899.24|20899.24|20898.63|20898.63|20899.4|20899.4|20898.56|20898.56|0
1645630000000|2022-02-23 15:26:40|20898.53|20898.53|20895.88|20895.88|20898.53|20898.53|20895.88|20895.88|0
1645630010000|2022-02-23 15:26:50|20896.03|20896.03|20891.39|20891.39|20896.03|20896.03|20891.01|20891.01|0
1645630020000|2022-02-23 15:27:00|20891.36|20891.36|20890.6|20890.6|20891.36|20891.36|20890.41|20890.41|0
1645630030000|2022-02-23 15:27:10|20890.43|20890.43|20889.47|20889.47|20890.43|20890.43|20889.34|20889.34|0
1645630040000|2022-02-23 15:27:20|20889.62|20889.62|20888|20888|20889.82|20889.82|20887.81|20887.81|0
1645630050000|2022-02-23 15:27:30|20888.1|20888.1|20888.03|20888.03|20888.27|20888.27|20887.89|20887.89|0
1645630060000|2022-02-23 15:27:40|20887.68|20887.68|20886.48|20886.48|20887.68|20887.68|20886.21|20886.21|0
1645630070000|2022-02-23 15:27:50|20886.56|20886.56|20886.44|20886.44|20886.85|20886.85|20886.37|20886.37|0
1645630080000|2022-02-23 15:28:00|20885.64|20885.64|20884.1|20884.1|20885.64|20885.64|20883.65|20883.65|0
1645630090000|2022-02-23 15:28:10|20883.99|20883.99|20884.71|20884.71|20884.73|20884.73|20883.95|20883.95|0
1645630100000|2022-02-23 15:28:20|20884.75|20884.75|20886.55|20886.55|20886.62|20886.62|20884.7|20884.7|0
1645630110000|2022-02-23 15:28:30|20886.49|20886.49|20888.29|20888.29|20888.29|20888.29|20886.48|20886.48|0
1645630120000|2022-02-23 15:28:40|20888.05|20888.05|20888.04|20888.04|20888.35|20888.35|20887.92|20887.92|0
1645630130000|2022-02-23 15:28:50|20887.7|20887.7|20887.15|20887.15|20887.7|20887.7|20887.02|20887.02|0
1645630140000|2022-02-23 15:29:00|20886.94|20886.94|20887.58|20887.58|20887.58|20887.58|20886.73|20886.73|0
1645630150000|2022-02-23 15:29:10|20887.52|20887.52|20887.75|20887.75|20887.84|20887.84|20887.25|20887.25|0
1645630160000|2022-02-23 15:29:20|20887.71|20887.71|20890.11|20890.11|20890.11|20890.11|20887.64|20887.64|0
1645630170000|2022-02-23 15:29:30|20890.13|20890.13|20890.86|20890.86|20890.86|20890.86|20889.89|20889.89|0
1645630180000|2022-02-23 15:29:40|20890.92|20890.92|20889.58|20889.58|20890.97|20890.97|20889.58|20889.58|0
1645630190000|2022-02-23 15:29:50|20889.64|20889.64|20889.14|20889.14|20890.07|20890.07|20888.8|20888.8|0
1645630200000|2022-02-23 15:30:00|20889.02|20889.02|20888.66|20888.66|20889.04|20889.04|20888.26|20888.26|0
1645630210000|2022-02-23 15:30:10|20888.59|20888.59|20887.49|20887.49|20888.59|20888.59|20887.49|20887.49|0
1645630220000|2022-02-23 15:30:20|20887.61|20887.61|20887.5|20887.5|20887.61|20887.61|20887.16|20887.16|0
1645630230000|2022-02-23 15:30:30|20887.52|20887.52|20886.82|20886.82|20887.52|20887.52|20886.82|20886.82|0
1645630240000|2022-02-23 15:30:40|20886.49|20886.49|20885.31|20885.31|20886.63|20886.63|20885.26|20885.26|0
1645630250000|2022-02-23 15:30:50|20885.21|20885.21|20886.06|20886.06|20886.06|20886.06|20884.86|20884.86|0
1645630260000|2022-02-23 15:31:00|20885.99|20885.99|20886.15|20886.15|20886.21|20886.21|20885.87|20885.87|0
1645630270000|2022-02-23 15:31:10|20886.07|20886.07|20885.77|20885.77|20886.07|20886.07|20885.18|20885.18|0
1645630280000|2022-02-23 15:31:20|20885.55|20885.55|20885.11|20885.11|20885.67|20885.67|20885.11|20885.11|0
1645630290000|2022-02-23 15:31:30|20885.04|20885.04|20885.5|20885.5|20885.64|20885.64|20884.97|20884.97|0
1645630300000|2022-02-23 15:31:40|20885.48|20885.48|20889.16|20889.16|20889.16|20889.16|20885.48|20885.48|0
1645630310000|2022-02-23 15:31:50|20889.23|20889.23|20893.64|20893.64|20893.84|20893.84|20889.23|20889.23|0
1645630320000|2022-02-23 15:32:00|20893.74|20893.74|20896.21|20896.21|20896.38|20896.38|20893.74|20893.74|0
1645630330000|2022-02-23 15:32:10|20896.14|20896.14|20898.18|20898.18|20898.35|20898.35|20896.14|20896.14|0
1645630340000|2022-02-23 15:32:20|20898.27|20898.27|20897.2|20897.2|20898.34|20898.34|20897.12|20897.12|0
1645630350000|2022-02-23 15:32:30|20897.1|20897.1|20896.92|20896.92|20897.1|20897.1|20896.84|20896.84|0
1645630360000|2022-02-23 15:32:40|20896.82|20896.82|20897.4|20897.4|20897.52|20897.52|20896.62|20896.62|0
1645630370000|2022-02-23 15:32:50|20897.69|20897.69|20898.63|20898.63|20898.63|20898.63|20897.64|20897.64|0
1645630380000|2022-02-23 15:33:00|20898.72|20898.72|20898.49|20898.49|20898.97|20898.97|20898.48|20898.48|0
1645630390000|2022-02-23 15:33:10|20898.54|20898.54|20900.52|20900.52|20900.52|20900.52|20898.54|20898.54|0
1645630400000|2022-02-23 15:33:20|20901.03|20901.03|20900.87|20900.87|20901.03|20901.03|20900.54|20900.54|0
1645630410000|2022-02-23 15:33:30|20900.98|20900.98|20901.46|20901.46|20901.46|20901.46|20900.76|20900.76|0
1645630420000|2022-02-23 15:33:40|20901.4|20901.4|20901.84|20901.84|20901.84|20901.84|20901.4|20901.4|0
1645630430000|2022-02-23 15:33:50|20901.87|20901.87|20904.21|20904.21|20904.21|20904.21|20901.84|20901.84|0
1645630440000|2022-02-23 15:34:00|20904.14|20904.14|20904.36|20904.36|20904.61|20904.61|20904.09|20904.09|0
1645630450000|2022-02-23 15:34:10|20904.43|20904.43|20904.91|20904.91|20904.94|20904.94|20904.29|20904.29|0
1645630460000|2022-02-23 15:34:20|20904.89|20904.89|20905.6|20905.6|20905.67|20905.67|20904.89|20904.89|0
1645630470000|2022-02-23 15:34:30|20905.34|20905.34|20906.39|20906.39|20906.39|20906.39|20904.98|20904.98|0
1645630480000|2022-02-23 15:34:40|20906.47|20906.47|20906.86|20906.86|20907.04|20907.04|20906.42|20906.42|0
1645630490000|2022-02-23 15:34:50|20906.8|20906.8|20908.23|20908.23|20908.23|20908.23|20906.8|20906.8|0
1645630500000|2022-02-23 15:35:00|20908.28|20908.28|20912.13|20912.13|20912.13|20912.13|20908.1|20908.1|0
1645630510000|2022-02-23 15:35:10|20912.25|20912.25|20915.61|20915.61|20915.61|20915.61|20912.25|20912.25|0
1645630520000|2022-02-23 15:35:20|20915.7|20915.7|20918.86|20918.86|20918.97|20918.97|20915.7|20915.7|0
1645630530000|2022-02-23 15:35:30|20918.89|20918.89|20919.74|20919.74|20919.77|20919.77|20918.89|20918.89|0
1645630540000|2022-02-23 15:35:40|20919.73|20919.73|20921.07|20921.07|20921.07|20921.07|20919.73|20919.73|0
1645630550000|2022-02-23 15:35:50|20921.22|20921.22|20921.33|20921.33|20921.62|20921.62|20921.22|20921.22|0
1645630560000|2022-02-23 15:36:00|20921.44|20921.44|20920.43|20920.43|20922.42|20922.42|20920.37|20920.37|0
1645630570000|2022-02-23 15:36:10|20920.18|20920.18|20918.11|20918.11|20920.18|20920.18|20918.11|20918.11|0
1645630580000|2022-02-23 15:36:20|20918.05|20918.05|20917.47|20917.47|20918.07|20918.07|20917.16|20917.16|0
1645630590000|2022-02-23 15:36:30|20917.55|20917.55|20918.11|20918.11|20918.11|20918.11|20917.55|20917.55|0
1645630600000|2022-02-23 15:36:40|20918.14|20918.14|20918.24|20918.24|20918.35|20918.35|20918.04|20918.04|0
1645630610000|2022-02-23 15:36:50|20918.3|20918.3|20919.18|20919.18|20919.18|20919.18|20918.14|20918.14|0
1645630620000|2022-02-23 15:37:00|20919.29|20919.29|20920.16|20920.16|20920.16|20920.16|20919.2|20919.2|0
1645630630000|2022-02-23 15:37:10|20920.29|20920.29|20920.38|20920.38|20920.44|20920.44|20920.12|20920.12|0
1645630640000|2022-02-23 15:37:20|20920.49|20920.49|20920.12|20920.12|20920.74|20920.74|20920.12|20920.12|0
1645630650000|2022-02-23 15:37:30|20920.22|20920.22|20921.75|20921.75|20921.75|20921.75|20920.22|20920.22|0
1645630660000|2022-02-23 15:37:40|20921.77|20921.77|20921.98|20921.98|20922.16|20922.16|20921.77|20921.77|0
1645630670000|2022-02-23 15:37:50|20921.9|20921.9|20922.99|20922.99|20922.99|20922.99|20921.77|20921.77|0
1645630680000|2022-02-23 15:38:00|20923.06|20923.06|20927.15|20927.15|20927.15|20927.15|20923.06|20923.06|0
1645630690000|2022-02-23 15:38:10|20927.26|20927.26|20927.79|20927.79|20927.97|20927.97|20927.25|20927.25|0
1645630700000|2022-02-23 15:38:20|20927.59|20927.59|20928.56|20928.56|20928.76|20928.76|20927.48|20927.48|0
1645630710000|2022-02-23 15:38:30|20928.58|20928.58|20928.17|20928.17|20928.58|20928.58|20927.99|20927.99|0
1645630720000|2022-02-23 15:38:40|20927.95|20927.95|20926.87|20926.87|20928.14|20928.14|20926.69|20926.69|0
1645630730000|2022-02-23 15:38:50|20926.74|20926.74|20926.53|20926.53|20926.74|20926.74|20926.4|20926.4|0
1645630740000|2022-02-23 15:39:00|20926.47|20926.47|20923.97|20923.97|20926.6|20926.6|20923.56|20923.56|0
1645630750000|2022-02-23 15:39:10|20924.03|20924.03|20923.59|20923.59|20924.16|20924.16|20923.52|20923.52|0
1645630760000|2022-02-23 15:39:20|20923.65|20923.65|20923.58|20923.58|20923.65|20923.65|20923.54|20923.54|0
1645630770000|2022-02-23 15:39:30|20923.54|20923.54|20919.66|20919.66|20923.54|20923.54|20919.64|20919.64|0
1645630780000|2022-02-23 15:39:40|20919.63|20919.63|20901.41|20901.41|20919.63|20919.63|20901.41|20901.41|0
1645630790000|2022-02-23 15:39:50|20900.56|20900.56|20901.05|20901.05|20901.05|20901.05|20899.68|20899.68|0
1645630800000|2022-02-23 15:40:00|20901.11|20901.11|20900.68|20900.68|20901.11|20901.11|20900.51|20900.51|0
1645630810000|2022-02-23 15:40:10|20900.75|20900.75|20901.55|20901.55|20901.71|20901.71|20900.75|20900.75|0
1645630820000|2022-02-23 15:40:20|20901.46|20901.46|20902.06|20902.06|20902.38|20902.38|20901.42|20901.42|0
1645630830000|2022-02-23 15:40:30|20902.04|20902.04|20901.04|20901.04|20902.04|20902.04|20900.98|20900.98|0
1645630840000|2022-02-23 15:40:40|20901.31|20901.31|20899.47|20899.47|20901.31|20901.31|20899.04|20899.04|0
1645630850000|2022-02-23 15:40:50|20899.38|20899.38|20897.51|20897.51|20899.38|20899.38|20897.51|20897.51|0
1645630860000|2022-02-23 15:41:00|20897.5|20897.5|20897.83|20897.83|20898.04|20898.04|20897.5|20897.5|0
1645630870000|2022-02-23 15:41:10|20897.91|20897.91|20898.09|20898.09|20898.13|20898.13|20897.82|20897.82|0
1645630880000|2022-02-23 15:41:20|20898|20898|20898.24|20898.24|20898.33|20898.33|20898|20898|0
1645630890000|2022-02-23 15:41:30|20898.22|20898.22|20897.24|20897.24|20898.28|20898.28|20897.24|20897.24|0
1645630900000|2022-02-23 15:41:40|20897.31|20897.31|20897.96|20897.96|20898.03|20898.03|20897.17|20897.17|0
1645630910000|2022-02-23 15:41:50|20898.02|20898.02|20897.3|20897.3|20898.2|20898.2|20897.24|20897.24|0
1645630920000|2022-02-23 15:42:00|20897.24|20897.24|20896.58|20896.58|20897.24|20897.24|20896.45|20896.45|0
1645630930000|2022-02-23 15:42:10|20896.71|20896.71|20896.68|20896.68|20896.94|20896.94|20896.27|20896.27|0
1645630940000|2022-02-23 15:42:20|20896.53|20896.53|20895.79|20895.79|20896.53|20896.53|20895.68|20895.68|0
1645630950000|2022-02-23 15:42:30|20895.77|20895.77|20894.55|20894.55|20895.9|20895.9|20894.51|20894.51|0
1645630960000|2022-02-23 15:42:40|20894.6|20894.6|20894.35|20894.35|20894.85|20894.85|20894.35|20894.35|0
1645630970000|2022-02-23 15:42:50|20894.23|20894.23|20894.21|20894.21|20894.48|20894.48|20894.15|20894.15|0
1645630980000|2022-02-23 15:43:00|20894.43|20894.43|20894.09|20894.09|20894.49|20894.49|20894.09|20894.09|0
1645630990000|2022-02-23 15:43:10|20894.14|20894.14|20893.78|20893.78|20894.25|20894.25|20893.78|20893.78|0
1645631000000|2022-02-23 15:43:20|20893.65|20893.65|20894|20894|20894|20894|20893.35|20893.35|0
1645631010000|2022-02-23 15:43:30|20894.15|20894.15|20894.79|20894.79|20894.82|20894.82|20894.15|20894.15|0
1645631020000|2022-02-23 15:43:40|20894.89|20894.89|20895.11|20895.11|20895.25|20895.25|20894.8|20894.8|0
1645631030000|2022-02-23 15:43:50|20895.18|20895.18|20895.55|20895.55|20895.55|20895.55|20895.18|20895.18|0
1645631040000|2022-02-23 15:44:00|20895.8|20895.8|20895.38|20895.38|20895.83|20895.83|20895.2|20895.2|0
1645631050000|2022-02-23 15:44:10|20895.24|20895.24|20894.13|20894.13|20895.29|20895.29|20893.93|20893.93|0
1645631060000|2022-02-23 15:44:20|20894.17|20894.17|20893.56|20893.56|20894.17|20894.17|20893.52|20893.52|0
1645631070000|2022-02-23 15:44:30|20893.48|20893.48|20891.15|20891.15|20893.48|20893.48|20891.15|20891.15|0
1645631080000|2022-02-23 15:44:40|20890.9|20890.9|20889.24|20889.24|20890.9|20890.9|20889.05|20889.05|0
1645631090000|2022-02-23 15:44:50|20888.94|20888.94|20888.71|20888.71|20888.94|20888.94|20888.68|20888.68|0
1645631100000|2022-02-23 15:45:00|20888.93|20888.93|20889.24|20889.24|20889.34|20889.34|20888.67|20888.67|0
1645631110000|2022-02-23 15:45:10|20889.28|20889.28|20890.68|20890.68|20890.73|20890.73|20889.28|20889.28|0
1645631120000|2022-02-23 15:45:20|20890.64|20890.64|20890.27|20890.27|20890.7|20890.7|20889.99|20889.99|0
1645631130000|2022-02-23 15:45:30|20890.48|20890.48|20890.27|20890.27|20890.87|20890.87|20890.06|20890.06|0
1645631140000|2022-02-23 15:45:40|20890.31|20890.31|20889.34|20889.34|20890.35|20890.35|20889.34|20889.34|0
1645631150000|2022-02-23 15:45:50|20889.42|20889.42|20889.29|20889.29|20889.58|20889.58|20889.2|20889.2|0
1645631160000|2022-02-23 15:46:00|20889.32|20889.32|20890.29|20890.29|20890.54|20890.54|20889.19|20889.19|0
1645631170000|2022-02-23 15:46:10|20889.95|20889.95|20890.18|20890.18|20890.71|20890.71|20889.87|20889.87|0
1645631180000|2022-02-23 15:46:20|20890.26|20890.26|20890.55|20890.55|20890.55|20890.55|20890.14|20890.14|0
1645631190000|2022-02-23 15:46:30|20890.61|20890.61|20894.81|20894.81|20894.81|20894.81|20890.61|20890.61|0
1645631200000|2022-02-23 15:46:40|20894.99|20894.99|20895.32|20895.32|20895.55|20895.55|20894.94|20894.94|0
1645631210000|2022-02-23 15:46:50|20895.44|20895.44|20895.06|20895.06|20895.69|20895.69|20895.04|20895.04|0
1645631220000|2022-02-23 15:47:00|20895|20895|20893.94|20893.94|20895|20895|20893.94|20893.94|0
1645631230000|2022-02-23 15:47:10|20893.58|20893.58|20893.84|20893.84|20893.84|20893.84|20892.95|20892.95|0
1645631240000|2022-02-23 15:47:20|20893.87|20893.87|20893.89|20893.89|20894.1|20894.1|20893.81|20893.81|0
1645631250000|2022-02-23 15:47:30|20894.4|20894.4|20892.96|20892.96|20894.4|20894.4|20892.89|20892.89|0
1645631260000|2022-02-23 15:47:40|20892.99|20892.99|20892.03|20892.03|20892.99|20892.99|20891.89|20891.89|0
1645631270000|2022-02-23 15:47:50|20892.08|20892.08|20891.71|20891.71|20892.09|20892.09|20891.57|20891.57|0
1645631280000|2022-02-23 15:48:00|20891.55|20891.55|20887.26|20887.26|20891.56|20891.56|20887.26|20887.26|0
1645631290000|2022-02-23 15:48:10|20887.38|20887.38|20887.01|20887.01|20887.38|20887.38|20886.95|20886.95|0
1645631300000|2022-02-23 15:48:20|20886.91|20886.91|20886.89|20886.89|20886.95|20886.95|20886.66|20886.66|0
1645631310000|2022-02-23 15:48:30|20886.95|20886.95|20887.22|20887.22|20887.22|20887.22|20886.91|20886.91|0
1645631320000|2022-02-23 15:48:40|20887.21|20887.21|20888.68|20888.68|20888.68|20888.68|20887.21|20887.21|0
1645631330000|2022-02-23 15:48:50|20888.79|20888.79|20889.49|20889.49|20889.54|20889.54|20888.78|20888.78|0
1645631340000|2022-02-23 15:49:00|20889.47|20889.47|20888.66|20888.66|20889.54|20889.54|20888.66|20888.66|0
1645631350000|2022-02-23 15:49:10|20888.81|20888.81|20888.23|20888.23|20888.81|20888.81|20888.19|20888.19|0
1645631360000|2022-02-23 15:49:20|20888.07|20888.07|20888.24|20888.24|20888.24|20888.24|20887.98|20887.98|0
1645631370000|2022-02-23 15:49:30|20888.08|20888.08|20887.92|20887.92|20888.19|20888.19|20887.92|20887.92|0
1645631380000|2022-02-23 15:49:40|20887.97|20887.97|20887.31|20887.31|20888.08|20888.08|20887.18|20887.18|0
1645631390000|2022-02-23 15:49:50|20887.37|20887.37|20886.63|20886.63|20887.37|20887.37|20886.5|20886.5|0
1645631400000|2022-02-23 15:50:00|20886.57|20886.57|20885.45|20885.45|20886.61|20886.61|20885.42|20885.42|0
1645631410000|2022-02-23 15:50:10|20885.5|20885.5|20885.85|20885.85|20885.85|20885.85|20885.16|20885.16|0
1645631420000|2022-02-23 15:50:20|20885.99|20885.99|20885.37|20885.37|20885.99|20885.99|20885.12|20885.12|0
1645631430000|2022-02-23 15:50:30|20885.46|20885.46|20885.13|20885.13|20885.46|20885.46|20884.94|20884.94|0
1645631440000|2022-02-23 15:50:40|20885.02|20885.02|20884.38|20884.38|20885.02|20885.02|20884.29|20884.29|0
1645631450000|2022-02-23 15:50:50|20884.45|20884.45|20884.47|20884.47|20884.69|20884.69|20884.3|20884.3|0
1645631460000|2022-02-23 15:51:00|20884.45|20884.45|20884.43|20884.43|20884.58|20884.58|20884.23|20884.23|0
1645631470000|2022-02-23 15:51:10|20884.33|20884.33|20885.1|20885.1|20885.1|20885.1|20884.33|20884.33|0
1645631480000|2022-02-23 15:51:20|20885.15|20885.15|20885.69|20885.69|20885.69|20885.69|20884.86|20884.86|0
1645631490000|2022-02-23 15:51:30|20885.74|20885.74|20889.49|20889.49|20889.7|20889.7|20885.74|20885.74|0
1645631500000|2022-02-23 15:51:40|20889.54|20889.54|20890.45|20890.45|20890.45|20890.45|20889.5|20889.5|0
1645631510000|2022-02-23 15:51:50|20890.6|20890.6|20891.18|20891.18|20891.18|20891.18|20890.6|20890.6|0
1645631520000|2022-02-23 15:52:00|20891.06|20891.06|20891.7|20891.7|20891.71|20891.71|20891.06|20891.06|0
1645631530000|2022-02-23 15:52:10|20891.72|20891.72|20891.58|20891.58|20891.76|20891.76|20891.51|20891.51|0
1645631540000|2022-02-23 15:52:20|20891.64|20891.64|20891.3|20891.3|20891.75|20891.75|20891.23|20891.23|0
1645631550000|2022-02-23 15:52:30|20891.38|20891.38|20891.98|20891.98|20891.98|20891.98|20891.38|20891.38|0
1645631560000|2022-02-23 15:52:40|20891.9|20891.9|20892.12|20892.12|20892.12|20892.12|20891.9|20891.9|0
1645631570000|2022-02-23 15:52:50|20891.6|20891.6|20892.2|20892.2|20892.5|20892.5|20891.6|20891.6|0
1645631580000|2022-02-23 15:53:00|20892.25|20892.25|20891.39|20891.39|20892.25|20892.25|20891.39|20891.39|0
1645631590000|2022-02-23 15:53:10|20891.45|20891.45|20891.3|20891.3|20891.45|20891.45|20890.86|20890.86|0
1645631600000|2022-02-23 15:53:20|20891.39|20891.39|20891.72|20891.72|20891.72|20891.72|20891.12|20891.12|0
1645631610000|2022-02-23 15:53:30|20891.79|20891.79|20891.91|20891.91|20891.92|20891.92|20891.69|20891.69|0
1645631620000|2022-02-23 15:53:40|20891.85|20891.85|20891.92|20891.92|20892.08|20892.08|20891.56|20891.56|0
1645631630000|2022-02-23 15:53:50|20892.01|20892.01|20891.63|20891.63|20892.04|20892.04|20891.63|20891.63|0
1645631640000|2022-02-23 15:54:00|20891.65|20891.65|20890.92|20890.92|20891.68|20891.68|20890.79|20890.79|0
1645631650000|2022-02-23 15:54:10|20890.96|20890.96|20891.52|20891.52|20891.52|20891.52|20890.55|20890.55|0
1645631660000|2022-02-23 15:54:20|20891.53|20891.53|20891.49|20891.49|20891.53|20891.53|20891.24|20891.24|0
1645631670000|2022-02-23 15:54:30|20891.56|20891.56|20891.4|20891.4|20891.56|20891.56|20891.26|20891.26|0
1645631680000|2022-02-23 15:54:40|20891.55|20891.55|20891.95|20891.95|20892.03|20892.03|20891.55|20891.55|0
1645631690000|2022-02-23 15:54:50|20891.89|20891.89|20891.71|20891.71|20891.89|20891.89|20891.61|20891.61|0
1645631700000|2022-02-23 15:55:00|20891.83|20891.83|20893.56|20893.56|20893.56|20893.56|20891.83|20891.83|0
1645631710000|2022-02-23 15:55:10|20893.61|20893.61|20893.84|20893.84|20894.47|20894.47|20893.61|20893.61|0
1645631720000|2022-02-23 15:55:20|20893.73|20893.73|20893.85|20893.85|20894.05|20894.05|20893.62|20893.62|0
1645631730000|2022-02-23 15:55:30|20893.99|20893.99|20892.98|20892.98|20894.46|20894.46|20892.98|20892.98|0
1645631740000|2022-02-23 15:55:40|20892.83|20892.83|20889.92|20889.92|20892.83|20892.83|20889.85|20889.85|0
1645631750000|2022-02-23 15:55:50|20889.89|20889.89|20889.06|20889.06|20889.89|20889.89|20889.06|20889.06|0
1645631760000|2022-02-23 15:56:00|20888.99|20888.99|20888.9|20888.9|20889.08|20889.08|20888.77|20888.77|0
1645631770000|2022-02-23 15:56:10|20888.85|20888.85|20889.13|20889.13|20889.13|20889.13|20888.5|20888.5|0
1645631780000|2022-02-23 15:56:20|20889.2|20889.2|20888.76|20888.76|20889.39|20889.39|20888.44|20888.44|0
1645631790000|2022-02-23 15:56:30|20888.51|20888.51|20888.16|20888.16|20888.51|20888.51|20888.1|20888.1|0
1645631800000|2022-02-23 15:56:40|20888.26|20888.26|20888.77|20888.77|20888.88|20888.88|20888.04|20888.04|0
1645631810000|2022-02-23 15:56:50|20888.89|20888.89|20889.7|20889.7|20889.7|20889.7|20888.81|20888.81|0
1645631820000|2022-02-23 15:57:00|20889.79|20889.79|20890.46|20890.46|20890.46|20890.46|20889.79|20889.79|0
1645631830000|2022-02-23 15:57:10|20890.4|20890.4|20891.42|20891.42|20891.42|20891.42|20890.35|20890.35|0
1645631840000|2022-02-23 15:57:20|20891.48|20891.48|20892.14|20892.14|20892.14|20892.14|20891.2|20891.2|0
1645631850000|2022-02-23 15:57:30|20892.19|20892.19|20895.17|20895.17|20895.2|20895.2|20892.19|20892.19|0
1645631860000|2022-02-23 15:57:40|20895.39|20895.39|20896.58|20896.58|20896.73|20896.73|20895.39|20895.39|0
1645631870000|2022-02-23 15:57:50|20896.61|20896.61|20897.44|20897.44|20897.63|20897.63|20896.61|20896.61|0
1645631880000|2022-02-23 15:58:00|20897.38|20897.38|20897.97|20897.97|20898.07|20898.07|20897.38|20897.38|0
1645631890000|2022-02-23 15:58:10|20897.9|20897.9|20900.31|20900.31|20900.31|20900.31|20897.9|20897.9|0
1645631900000|2022-02-23 15:58:20|20900.4|20900.4|20899.91|20899.91|20900.4|20900.4|20899.77|20899.77|0
1645631910000|2022-02-23 15:58:30|20899.85|20899.85|20900.77|20900.77|20900.77|20900.77|20899.85|20899.85|0
1645631920000|2022-02-23 15:58:40|20900.71|20900.71|20901.56|20901.56|20901.59|20901.59|20900.71|20900.71|0
1645631930000|2022-02-23 15:58:50|20901.55|20901.55|20902.6|20902.6|20902.6|20902.6|20901.55|20901.55|0
1645631940000|2022-02-23 15:59:00|20902.73|20902.73|20902.83|20902.83|20903.16|20903.16|20902.68|20902.68|0
1645631950000|2022-02-23 15:59:10|20902.88|20902.88|20903.31|20903.31|20903.31|20903.31|20902.88|20902.88|0
1645631960000|2022-02-23 15:59:20|20903.33|20903.33|20902.94|20902.94|20903.48|20903.48|20902.67|20902.67|0
1645631970000|2022-02-23 15:59:30|20903.01|20903.01|20900.92|20900.92|20903.01|20903.01|20900.88|20900.88|0
1645631980000|2022-02-23 15:59:40|20900.71|20900.71|20899.83|20899.83|20900.71|20900.71|20899.83|20899.83|0
1645631990000|2022-02-23 15:59:50|20899.76|20899.76|20900.34|20900.34|20900.34|20900.34|20899.56|20899.56|0
1645632000000|2022-02-23 16:00:00|20900.21|20900.21|20895.96|20895.96|20900.27|20900.27|20895.96|20895.96|0
1645632010000|2022-02-23 16:00:10|20896.02|20896.02|20894.63|20894.63|20896.02|20896.02|20894.54|20894.54|0
1645632020000|2022-02-23 16:00:20|20894.43|20894.43|20894.46|20894.46|20894.8|20894.8|20894.4|20894.4|0
1645632030000|2022-02-23 16:00:30|20894.49|20894.49|20895.2|20895.2|20895.25|20895.25|20894.39|20894.39|0
1645632040000|2022-02-23 16:00:40|20895.15|20895.15|20895.46|20895.46|20895.46|20895.46|20894.85|20894.85|0
1645632050000|2022-02-23 16:00:50|20895.39|20895.39|20897.8|20897.8|20898.06|20898.06|20895.39|20895.39|0
1645632060000|2022-02-23 16:01:00|20897.9|20897.9|20899.09|20899.09|20899.09|20899.09|20897.9|20897.9|0
1645632070000|2022-02-23 16:01:10|20899.16|20899.16|20901.14|20901.14|20901.14|20901.14|20899.16|20899.16|0
1645632080000|2022-02-23 16:01:20|20901.16|20901.16|20901.54|20901.54|20901.54|20901.54|20901.16|20901.16|0
1645632090000|2022-02-23 16:01:30|20901.49|20901.49|20900.59|20900.59|20901.59|20901.59|20900.59|20900.59|0
1645632100000|2022-02-23 16:01:40|20900.55|20900.55|20900.35|20900.35|20900.56|20900.56|20900.21|20900.21|0
1645632110000|2022-02-23 16:01:50|20900.5|20900.5|20900.2|20900.2|20900.5|20900.5|20900.19|20900.19|0
1645632120000|2022-02-23 16:02:00|20900.13|20900.13|20898.36|20898.36|20900.13|20900.13|20898.31|20898.31|0
1645632130000|2022-02-23 16:02:10|20898.3|20898.3|20898.51|20898.51|20898.62|20898.62|20898.04|20898.04|0
1645632140000|2022-02-23 16:02:20|20898.45|20898.45|20898.59|20898.59|20898.65|20898.65|20897.83|20897.83|0
1645632150000|2022-02-23 16:02:30|20898.66|20898.66|20898.33|20898.33|20898.89|20898.89|20898.07|20898.07|0
1645632160000|2022-02-23 16:02:40|20898.38|20898.38|20899.06|20899.06|20899.06|20899.06|20898.19|20898.19|0
1645632170000|2022-02-23 16:02:50|20899.13|20899.13|20899.75|20899.75|20899.84|20899.84|20899.12|20899.12|0
1645632180000|2022-02-23 16:03:00|20899.83|20899.83|20899.55|20899.55|20900.04|20900.04|20899.55|20899.55|0
1645632190000|2022-02-23 16:03:10|20899.42|20899.42|20899.9|20899.9|20900.04|20900.04|20899.32|20899.32|0
1645632200000|2022-02-23 16:03:20|20899.87|20899.87|20900.04|20900.04|20900.23|20900.23|20899.74|20899.74|0
1645632210000|2022-02-23 16:03:30|20900|20900|20900.31|20900.31|20900.31|20900.31|20899.83|20899.83|0
1645632220000|2022-02-23 16:03:40|20900.45|20900.45|20899.91|20899.91|20900.45|20900.45|20899.91|20899.91|0
1645632230000|2022-02-23 16:03:50|20899.83|20899.83|20900.19|20900.19|20900.19|20900.19|20899.53|20899.53|0
1645632240000|2022-02-23 16:04:00|20900.22|20900.22|20900.31|20900.31|20900.62|20900.62|20900.12|20900.12|0
1645632250000|2022-02-23 16:04:10|20900.29|20900.29|20898.23|20898.23|20900.37|20900.37|20898.14|20898.14|0
1645632260000|2022-02-23 16:04:20|20898.18|20898.18|20898.17|20898.17|20898.41|20898.41|20898.03|20898.03|0
1645632270000|2022-02-23 16:04:30|20898.21|20898.21|20898.95|20898.95|20898.95|20898.95|20898.21|20898.21|0
1645632280000|2022-02-23 16:04:40|20897.08|20897.08|20893.99|20893.99|20897.08|20897.08|20893.91|20893.91|0
1645632290000|2022-02-23 16:04:50|20894|20894|20893.26|20893.26|20894|20894|20892.92|20892.92|0
1645632300000|2022-02-23 16:05:00|20893.21|20893.21|20893.34|20893.34|20893.5|20893.5|20893.1|20893.1|0
1645632310000|2022-02-23 16:05:10|20893.37|20893.37|20892.93|20892.93|20893.42|20893.42|20892.42|20892.42|0
1645632320000|2022-02-23 16:05:20|20892.71|20892.71|20892.33|20892.33|20892.81|20892.81|20892.33|20892.33|0
1645632330000|2022-02-23 16:05:30|20892.25|20892.25|20891.37|20891.37|20892.25|20892.25|20891.14|20891.14|0
1645632340000|2022-02-23 16:05:40|20891.31|20891.31|20890.34|20890.34|20891.39|20891.39|20890.34|20890.34|0
1645632350000|2022-02-23 16:05:50|20890.32|20890.32|20890|20890|20890.32|20890.32|20889.76|20889.76|0
1645632360000|2022-02-23 16:06:00|20890.05|20890.05|20889.81|20889.81|20890.13|20890.13|20889.61|20889.61|0
1645632370000|2022-02-23 16:06:10|20889.6|20889.6|20888.73|20888.73|20889.6|20889.6|20888.42|20888.42|0
1645632380000|2022-02-23 16:06:20|20888.91|20888.91|20888.75|20888.75|20889.41|20889.41|20888.75|20888.75|0
1645632390000|2022-02-23 16:06:30|20888.86|20888.86|20888.58|20888.58|20888.86|20888.86|20888.58|20888.58|0
1645632400000|2022-02-23 16:06:40|20888.63|20888.63|20888.09|20888.09|20888.63|20888.63|20887.84|20887.84|0
1645632410000|2022-02-23 16:06:50|20887.95|20887.95|20887.65|20887.65|20887.99|20887.99|20887.45|20887.45|0
1645632420000|2022-02-23 16:07:00|20887.55|20887.55|20887.62|20887.62|20887.67|20887.67|20887.45|20887.45|0
1645632430000|2022-02-23 16:07:10|20887.74|20887.74|20887.24|20887.24|20887.86|20887.86|20887.2|20887.2|0
1645632440000|2022-02-23 16:07:20|20887.16|20887.16|20887.8|20887.8|20887.8|20887.8|20887.1|20887.1|0
1645632450000|2022-02-23 16:07:30|20887.85|20887.85|20886.95|20886.95|20887.85|20887.85|20886.89|20886.89|0
1645632460000|2022-02-23 16:07:40|20886.99|20886.99|20887.07|20887.07|20887.23|20887.23|20886.91|20886.91|0
1645632470000|2022-02-23 16:07:50|20887.13|20887.13|20886.83|20886.83|20887.23|20887.23|20886.72|20886.72|0
1645632480000|2022-02-23 16:08:00|20885.88|20885.88|20885.46|20885.46|20886.17|20886.17|20885.46|20885.46|0
1645632490000|2022-02-23 16:08:10|20885.49|20885.49|20884.9|20884.9|20885.55|20885.55|20884.9|20884.9|0
1645632500000|2022-02-23 16:08:20|20884.78|20884.78|20883.88|20883.88|20884.85|20884.85|20883.83|20883.83|0
1645632510000|2022-02-23 16:08:30|20883.74|20883.74|20883.16|20883.16|20883.85|20883.85|20883.16|20883.16|0
1645632520000|2022-02-23 16:08:40|20883.09|20883.09|20883.37|20883.37|20883.42|20883.42|20882.97|20882.97|0
1645632530000|2022-02-23 16:08:50|20883.43|20883.43|20875.29|20875.29|20883.6|20883.6|20875.29|20875.29|0
1645632540000|2022-02-23 16:09:00|20875.12|20875.12|20871.01|20871.01|20875.12|20875.12|20871|20871|0
1645632550000|2022-02-23 16:09:10|20871|20871|20867.84|20867.84|20871|20871|20867.84|20867.84|0
1645632560000|2022-02-23 16:09:20|20867.78|20867.78|20866.8|20866.8|20867.78|20867.78|20866.8|20866.8|0
1645632570000|2022-02-23 16:09:30|20866.66|20866.66|20865.84|20865.84|20866.66|20866.66|20865.84|20865.84|0
1645632580000|2022-02-23 16:09:40|20865.78|20865.78|20864.72|20864.72|20865.78|20865.78|20863.69|20863.69|0
1645632590000|2022-02-23 16:09:50|20864.83|20864.83|20865.13|20865.13|20865.53|20865.53|20864.83|20864.83|0
1645632600000|2022-02-23 16:10:00|20865.15|20865.15|20864.18|20864.18|20865.2|20865.2|20864.15|20864.15|0
1645632610000|2022-02-23 16:10:10|20864.24|20864.24|20864.65|20864.65|20864.78|20864.78|20864.06|20864.06|0
1645632620000|2022-02-23 16:10:20|20864.68|20864.68|20865.62|20865.62|20865.62|20865.62|20864.61|20864.61|0
1645632630000|2022-02-23 16:10:30|20865.81|20865.81|20865.93|20865.93|20865.93|20865.93|20865.43|20865.43|0
1645632640000|2022-02-23 16:10:40|20865.98|20865.98|20865.91|20865.91|20866.17|20866.17|20865.91|20865.91|0
1645632650000|2022-02-23 16:10:50|20865.95|20865.95|20868.99|20868.99|20869.39|20869.39|20865.95|20865.95|0
1645632660000|2022-02-23 16:11:00|20868.94|20868.94|20869.52|20869.52|20869.52|20869.52|20868.64|20868.64|0
1645632670000|2022-02-23 16:11:10|20869.37|20869.37|20870.34|20870.34|20870.77|20870.77|20869.37|20869.37|0
1645632680000|2022-02-23 16:11:20|20870.31|20870.31|20870.59|20870.59|20870.8|20870.8|20870.31|20870.31|0
1645632690000|2022-02-23 16:11:30|20870.52|20870.52|20870.75|20870.75|20870.75|20870.75|20870.47|20870.47|0
1645632700000|2022-02-23 16:11:40|20870.57|20870.57|20870.95|20870.95|20871.05|20871.05|20870.47|20870.47|0
1645632710000|2022-02-23 16:11:50|20871.03|20871.03|20871.67|20871.67|20872.01|20872.01|20871.03|20871.03|0
1645632720000|2022-02-23 16:12:00|20871.58|20871.58|20871.95|20871.95|20872.09|20872.09|20871.52|20871.52|0
1645632730000|2022-02-23 16:12:10|20872.04|20872.04|20871.79|20871.79|20872.11|20872.11|20871.77|20871.77|0
1645632740000|2022-02-23 16:12:20|20871.84|20871.84|20872.28|20872.28|20872.35|20872.35|20871.84|20871.84|0
1645632750000|2022-02-23 16:12:30|20872.23|20872.23|20872.13|20872.13|20872.23|20872.23|20872.05|20872.05|0
1645632760000|2022-02-23 16:12:40|20872.09|20872.09|20871.7|20871.7|20872.13|20872.13|20871.51|20871.51|0
1645632770000|2022-02-23 16:12:50|20871.78|20871.78|20870.44|20870.44|20871.78|20871.78|20870.44|20870.44|0
1645632780000|2022-02-23 16:13:00|20870.5|20870.5|20869.78|20869.78|20870.5|20870.5|20869.78|20869.78|0
1645632790000|2022-02-23 16:13:10|20869.72|20869.72|20868.07|20868.07|20869.72|20869.72|20868.07|20868.07|0
1645632800000|2022-02-23 16:13:20|20868.04|20868.04|20867.54|20867.54|20868.08|20868.08|20867.54|20867.54|0
1645632810000|2022-02-23 16:13:30|20867.46|20867.46|20867.23|20867.23|20867.74|20867.74|20867.23|20867.23|0
1645632820000|2022-02-23 16:13:40|20867.15|20867.15|20866.4|20866.4|20867.21|20867.21|20866.35|20866.35|0
1645632830000|2022-02-23 16:13:50|20866.59|20866.59|20868|20868|20868|20868|20866.53|20866.53|0
1645632840000|2022-02-23 16:14:00|20868.05|20868.05|20869.35|20869.35|20869.49|20869.49|20868.05|20868.05|0
1645632850000|2022-02-23 16:14:10|20869.22|20869.22|20870.78|20870.78|20870.78|20870.78|20869.22|20869.22|0
1645632860000|2022-02-23 16:14:20|20870.8|20870.8|20872.44|20872.44|20872.49|20872.49|20870.8|20870.8|0
1645632870000|2022-02-23 16:14:30|20872.37|20872.37|20872.1|20872.1|20872.43|20872.43|20871.86|20871.86|0
1645632880000|2022-02-23 16:14:40|20872.25|20872.25|20872.48|20872.48|20872.48|20872.48|20871.94|20871.94|0
1645632890000|2022-02-23 16:14:50|20872.6|20872.6|20872.64|20872.64|20872.84|20872.84|20872.6|20872.6|0
1645632900000|2022-02-23 16:15:00|20872.62|20872.62|20871.31|20871.31|20872.62|20872.62|20871.31|20871.31|0
1645632910000|2022-02-23 16:15:10|20871.26|20871.26|20871.01|20871.01|20871.31|20871.31|20870.83|20870.83|0
1645632920000|2022-02-23 16:15:20|20870.99|20870.99|20871.18|20871.18|20871.33|20871.33|20870.96|20870.96|0
1645632930000|2022-02-23 16:15:30|20871.11|20871.11|20870.66|20870.66|20871.11|20871.11|20870.5|20870.5|0
1645632940000|2022-02-23 16:15:40|20870.75|20870.75|20871.54|20871.54|20871.64|20871.64|20870.75|20870.75|0
1645632950000|2022-02-23 16:15:50|20871.49|20871.49|20871.51|20871.51|20872.14|20872.14|20871.49|20871.49|0
1645632960000|2022-02-23 16:16:00|20871.49|20871.49|20871.16|20871.16|20871.57|20871.57|20871.11|20871.11|0
1645632970000|2022-02-23 16:16:10|20871.37|20871.37|20872.49|20872.49|20872.49|20872.49|20871.37|20871.37|0
1645632980000|2022-02-23 16:16:20|20872.47|20872.47|20872.05|20872.05|20872.47|20872.47|20871.9|20871.9|0
1645632990000|2022-02-23 16:16:30|20871.99|20871.99|20871.93|20871.93|20872.03|20872.03|20871.93|20871.93|0
1645633000000|2022-02-23 16:16:40|20871.84|20871.84|20871.98|20871.98|20872.08|20872.08|20871.76|20871.76|0
1645633010000|2022-02-23 16:16:50|20872.66|20872.66|20873.41|20873.41|20873.68|20873.68|20872.66|20872.66|0
1645633020000|2022-02-23 16:17:00|20873.58|20873.58|20872.47|20872.47|20873.58|20873.58|20872.47|20872.47|0
1645633030000|2022-02-23 16:17:10|20872.52|20872.52|20871.77|20871.77|20872.55|20872.55|20871.36|20871.36|0
1645633040000|2022-02-23 16:17:20|20871.68|20871.68|20871.79|20871.79|20871.95|20871.95|20871.66|20871.66|0
1645633050000|2022-02-23 16:17:30|20871.81|20871.81|20871.55|20871.55|20871.94|20871.94|20871.44|20871.44|0
1645633060000|2022-02-23 16:17:40|20871.66|20871.66|20872.47|20872.47|20872.47|20872.47|20871.66|20871.66|0
1645633070000|2022-02-23 16:17:50|20872.38|20872.38|20872.78|20872.78|20872.78|20872.78|20872.36|20872.36|0
1645633080000|2022-02-23 16:18:00|20872.55|20872.55|20871.18|20871.18|20872.57|20872.57|20871.14|20871.14|0
1645633090000|2022-02-23 16:18:10|20871.23|20871.23|20870|20870|20871.52|20871.52|20869.91|20869.91|0
1645633100000|2022-02-23 16:18:20|20869.88|20869.88|20868.42|20868.42|20870.01|20870.01|20868.42|20868.42|0
1645633110000|2022-02-23 16:18:30|20868.47|20868.47|20867.81|20867.81|20868.52|20868.52|20867.81|20867.81|0
1645633120000|2022-02-23 16:18:40|20867.74|20867.74|20867.4|20867.4|20867.74|20867.74|20867.39|20867.39|0
1645633130000|2022-02-23 16:18:50|20867.36|20867.36|20865.93|20865.93|20867.36|20867.36|20865.85|20865.85|0
1645633140000|2022-02-23 16:19:00|20866.08|20866.08|20865.46|20865.46|20866.08|20866.08|20865.32|20865.32|0
1645633150000|2022-02-23 16:19:10|20865.35|20865.35|20860.76|20860.76|20865.35|20865.35|20860.76|20860.76|0
1645633160000|2022-02-23 16:19:20|20860.68|20860.68|20859.12|20859.12|20860.68|20860.68|20859.06|20859.06|0
1645633170000|2022-02-23 16:19:30|20859.18|20859.18|20859.09|20859.09|20859.35|20859.35|20858.86|20858.86|0
1645633180000|2022-02-23 16:19:40|20859.14|20859.14|20861.7|20861.7|20861.83|20861.83|20859.14|20859.14|0
1645633190000|2022-02-23 16:19:50|20861.57|20861.57|20861.81|20861.81|20862.1|20862.1|20861.44|20861.44|0
1645633200000|2022-02-23 16:20:00|20861.85|20861.85|20861.63|20861.63|20861.99|20861.99|20861.63|20861.63|0
1645633210000|2022-02-23 16:20:10|20861.43|20861.43|20860.36|20860.36|20861.43|20861.43|20860.2|20860.2|0
1645633220000|2022-02-23 16:20:20|20860.35|20860.35|20859|20859|20860.4|20860.4|20859|20859|0
1645633230000|2022-02-23 16:20:30|20859.04|20859.04|20858.57|20858.57|20859.12|20859.12|20858.32|20858.32|0
1645633240000|2022-02-23 16:20:40|20858.64|20858.64|20858|20858|20858.64|20858.64|20857.91|20857.91|0
1645633250000|2022-02-23 16:20:50|20857.97|20857.97|20856.36|20856.36|20857.97|20857.97|20856.36|20856.36|0
1645633260000|2022-02-23 16:21:00|20856.25|20856.25|20855.01|20855.01|20856.25|20856.25|20854.59|20854.59|0
1645633270000|2022-02-23 16:21:10|20855.14|20855.14|20851.6|20851.6|20855.14|20855.14|20851.55|20851.55|0
1645633280000|2022-02-23 16:21:20|20851.55|20851.55|20850.3|20850.3|20851.79|20851.79|20850.27|20850.27|0
1645633290000|2022-02-23 16:21:30|20850.24|20850.24|20849.56|20849.56|20850.24|20850.24|20849.47|20849.47|0
1645633300000|2022-02-23 16:21:40|20849.3|20849.3|20847.9|20847.9|20849.4|20849.4|20847.9|20847.9|0
1645633310000|2022-02-23 16:21:50|20847.8|20847.8|20846.55|20846.55|20847.9|20847.9|20846.55|20846.55|0
1645633320000|2022-02-23 16:22:00|20846.6|20846.6|20846.31|20846.31|20846.83|20846.83|20846.12|20846.12|0
1645633330000|2022-02-23 16:22:10|20846.26|20846.26|20845.57|20845.57|20846.35|20846.35|20845.51|20845.51|0
1645633340000|2022-02-23 16:22:20|20845.54|20845.54|20844.53|20844.53|20845.54|20845.54|20844.53|20844.53|0
1645633350000|2022-02-23 16:22:30|20844.64|20844.64|20842.79|20842.79|20844.65|20844.65|20842.79|20842.79|0
1645633360000|2022-02-23 16:22:40|20842.73|20842.73|20842.91|20842.91|20842.98|20842.98|20842.16|20842.16|0
1645633370000|2022-02-23 16:22:50|20842.84|20842.84|20842.17|20842.17|20843.19|20843.19|20842.17|20842.17|0
1645633380000|2022-02-23 16:23:00|20842.22|20842.22|20842.73|20842.73|20842.73|20842.73|20841.96|20841.96|0
1645633390000|2022-02-23 16:23:10|20842.69|20842.69|20841.18|20841.18|20843.07|20843.07|20841.12|20841.12|0
1645633400000|2022-02-23 16:23:20|20841.11|20841.11|20841.34|20841.34|20841.71|20841.71|20841.11|20841.11|0
1645633410000|2022-02-23 16:23:30|20841.24|20841.24|20841.32|20841.32|20841.81|20841.81|20841.19|20841.19|0
1645633420000|2022-02-23 16:23:40|20841.41|20841.41|20840.93|20840.93|20841.43|20841.43|20840.93|20840.93|0
1645633430000|2022-02-23 16:23:50|20840.86|20840.86|20842.2|20842.2|20842.2|20842.2|20840.74|20840.74|0
1645633440000|2022-02-23 16:24:00|20842.33|20842.33|20842.56|20842.56|20842.84|20842.84|20842.17|20842.17|0
1645633450000|2022-02-23 16:24:10|20842.6|20842.6|20840.85|20840.85|20842.6|20842.6|20840.85|20840.85|0
1645633460000|2022-02-23 16:24:20|20840.83|20840.83|20841.23|20841.23|20841.36|20841.36|20840.56|20840.56|0
1645633470000|2022-02-23 16:24:30|20841.28|20841.28|20841.29|20841.29|20841.41|20841.41|20840.86|20840.86|0
1645633480000|2022-02-23 16:24:40|20841.37|20841.37|20841.81|20841.81|20842.07|20842.07|20841.37|20841.37|0
1645633490000|2022-02-23 16:24:50|20841.87|20841.87|20842.07|20842.07|20842.08|20842.08|20841.55|20841.55|0
1645633500000|2022-02-23 16:25:00|20842.04|20842.04|20840.23|20840.23|20842.09|20842.09|20839.09|20839.09|0
1645633510000|2022-02-23 16:25:10|20840.31|20840.31|20840|20840|20840.35|20840.35|20839.2|20839.2|0
1645633520000|2022-02-23 16:25:20|20839.96|20839.96|20840.54|20840.54|20840.81|20840.81|20839.86|20839.86|0
1645633530000|2022-02-23 16:25:30|20840.47|20840.47|20840.05|20840.05|20840.7|20840.7|20839.85|20839.85|0
1645633540000|2022-02-23 16:25:40|20840.02|20840.02|20840.65|20840.65|20840.65|20840.65|20839.95|20839.95|0
1645633550000|2022-02-23 16:25:50|20840.59|20840.59|20841.18|20841.18|20841.38|20841.38|20840.55|20840.55|0
1645633560000|2022-02-23 16:26:00|20841.28|20841.28|20842.08|20842.08|20842.08|20842.08|20841.03|20841.03|0
1645633570000|2022-02-23 16:26:10|20841.99|20841.99|20842.32|20842.32|20842.39|20842.39|20841.64|20841.64|0
1645633580000|2022-02-23 16:26:20|20842.35|20842.35|20839.32|20839.32|20842.81|20842.81|20839.32|20839.32|0
1645633590000|2022-02-23 16:26:30|20839.55|20839.55|20839.71|20839.71|20840.17|20840.17|20839.5|20839.5|0
1645633600000|2022-02-23 16:26:40|20839.83|20839.83|20839.43|20839.43|20839.96|20839.96|20839.27|20839.27|0
1645633610000|2022-02-23 16:26:50|20839.45|20839.45|20839.35|20839.35|20839.45|20839.45|20839.04|20839.04|0
1645633620000|2022-02-23 16:27:00|20839.53|20839.53|20840.3|20840.3|20840.35|20840.35|20838.87|20838.87|0
1645633630000|2022-02-23 16:27:10|20840.51|20840.51|20840.92|20840.92|20841.52|20841.52|20840.51|20840.51|0
1645633640000|2022-02-23 16:27:20|20840.86|20840.86|20842.55|20842.55|20842.55|20842.55|20840.86|20840.86|0
1645633650000|2022-02-23 16:27:30|20842.81|20842.81|20844.11|20844.11|20844.17|20844.17|20842.65|20842.65|0
1645633660000|2022-02-23 16:27:40|20844.05|20844.05|20844.15|20844.15|20844.35|20844.35|20844|20844|0
1645633670000|2022-02-23 16:27:50|20844.2|20844.2|20845.14|20845.14|20845.14|20845.14|20843.95|20843.95|0
1645633680000|2022-02-23 16:28:00|20844.98|20844.98|20845.2|20845.2|20845.41|20845.41|20844.97|20844.97|0
1645633690000|2022-02-23 16:28:10|20845.28|20845.28|20845.6|20845.6|20845.74|20845.74|20845.16|20845.16|0
1645633700000|2022-02-23 16:28:20|20845.65|20845.65|20846.52|20846.52|20846.52|20846.52|20845.32|20845.32|0
1645633710000|2022-02-23 16:28:30|20846.6|20846.6|20846.7|20846.7|20846.7|20846.7|20846.35|20846.35|0
1645633720000|2022-02-23 16:28:40|20846.57|20846.57|20846.53|20846.53|20846.67|20846.67|20846.37|20846.37|0
1645633730000|2022-02-23 16:28:50|20846.68|20846.68|20846.32|20846.32|20847.14|20847.14|20846.12|20846.12|0
1645633740000|2022-02-23 16:29:00|20846.39|20846.39|20846.66|20846.66|20846.66|20846.66|20845.89|20845.89|0
1645633750000|2022-02-23 16:29:10|20847.02|20847.02|20848.31|20848.31|20848.36|20848.36|20847.02|20847.02|0
1645633760000|2022-02-23 16:29:20|20848.28|20848.28|20849.58|20849.58|20849.58|20849.58|20848.24|20848.24|0
1645633770000|2022-02-23 16:29:30|20850.19|20850.19|20851.18|20851.18|20851.26|20851.26|20849.32|20849.32|0
1645633780000|2022-02-23 16:29:40|20850.96|20850.96|20851.86|20851.86|20852.44|20852.44|20850.91|20850.91|0
1645633790000|2022-02-23 16:29:50|20851.72|20851.72|20854.15|20854.15|20855.69|20855.69|20850.96|20850.96|0
1645690500000|2022-02-24 08:15:00|20282.78|20282.78|20277.3|20277.3|20282.9|20282.9|20277.3|20277.3|0
1645690510000|2022-02-24 08:15:10|20277.44|20277.44|20275.21|20275.21|20277.44|20277.44|20274.76|20274.76|0
1645690520000|2022-02-24 08:15:20|20275.1|20275.1|20279.95|20279.95|20279.95|20279.95|20275.1|20275.1|0
1645690530000|2022-02-24 08:15:30|20279.91|20279.91|20292.58|20292.58|20292.58|20292.58|20279.51|20279.51|0
1645690540000|2022-02-24 08:15:40|20290.86|20290.86|20293.84|20293.84|20293.84|20293.84|20290.86|20290.86|0
1645690550000|2022-02-24 08:15:50|20293.56|20293.56|20294.67|20294.67|20295.07|20295.07|20293.28|20293.28|0
1645690560000|2022-02-24 08:16:00|20295.5|20295.5|20296.05|20296.05|20297.23|20297.23|20295.27|20295.27|0
1645690570000|2022-02-24 08:16:10|20296.32|20296.32|20296.21|20296.21|20296.62|20296.62|20295.37|20295.37|0
1645690580000|2022-02-24 08:16:20|20296.25|20296.25|20297.37|20297.37|20297.45|20297.45|20295.96|20295.96|0
1645690590000|2022-02-24 08:16:30|20297.5|20297.5|20299.74|20299.74|20299.79|20299.79|20297.28|20297.28|0
1645690600000|2022-02-24 08:16:40|20299.81|20299.81|20305.34|20305.34|20305.66|20305.66|20299.81|20299.81|0
1645690610000|2022-02-24 08:16:50|20305.41|20305.41|20318.19|20318.19|20318.49|20318.49|20305.41|20305.41|0
1645690620000|2022-02-24 08:17:00|20317.98|20317.98|20324.24|20324.24|20324.32|20324.32|20317.98|20317.98|0
1645690630000|2022-02-24 08:17:10|20324.31|20324.31|20325.47|20325.47|20325.53|20325.53|20324.31|20324.31|0
1645690640000|2022-02-24 08:17:20|20325.77|20325.77|20325.34|20325.34|20327.57|20327.57|20324.97|20324.97|0
1645690650000|2022-02-24 08:17:30|20325.61|20325.61|20324.43|20324.43|20325.61|20325.61|20324.08|20324.08|0
1645690660000|2022-02-24 08:17:40|20324.5|20324.5|20328.43|20328.43|20328.57|20328.57|20324.5|20324.5|0
1645690670000|2022-02-24 08:17:50|20328.22|20328.22|20335.63|20335.63|20335.63|20335.63|20328.22|20328.22|0
1645690680000|2022-02-24 08:18:00|20335.54|20335.54|20338.45|20338.45|20338.58|20338.58|20335.54|20335.54|0
1645690690000|2022-02-24 08:18:10|20338.48|20338.48|20339.81|20339.81|20340.24|20340.24|20338.48|20338.48|0
1645690700000|2022-02-24 08:18:20|20339.76|20339.76|20337.79|20337.79|20339.9|20339.9|20337.16|20337.16|0
1645690710000|2022-02-24 08:18:30|20337.88|20337.88|20331.03|20331.03|20337.88|20337.88|20330.28|20330.28|0
1645690720000|2022-02-24 08:18:40|20330.89|20330.89|20333|20333|20333.2|20333.2|20329.79|20329.79|0
1645690730000|2022-02-24 08:18:50|20332.93|20332.93|20333.4|20333.4|20333.69|20333.69|20332.44|20332.44|0
1645690740000|2022-02-24 08:19:00|20333.41|20333.41|20336.39|20336.39|20336.39|20336.39|20333.15|20333.15|0
1645690750000|2022-02-24 08:19:10|20336.44|20336.44|20339.36|20339.36|20339.39|20339.39|20335.98|20335.98|0
1645690760000|2022-02-24 08:19:20|20339.53|20339.53|20342.01|20342.01|20342.11|20342.11|20339.53|20339.53|0
1645690770000|2022-02-24 08:19:30|20341.86|20341.86|20351.09|20351.09|20351.09|20351.09|20341.67|20341.67|0
1645690780000|2022-02-24 08:19:40|20351.38|20351.38|20358.83|20358.83|20358.83|20358.83|20351.38|20351.38|0
1645690790000|2022-02-24 08:19:50|20358.88|20358.88|20366.84|20366.84|20366.84|20366.84|20357.85|20357.85|0
1645690800000|2022-02-24 08:20:00|20366.71|20366.71|20378.96|20378.96|20378.96|20378.96|20366.71|20366.71|0
1645690810000|2022-02-24 08:20:10|20379.25|20379.25|20385.02|20385.02|20385.47|20385.47|20379.25|20379.25|0
1645690820000|2022-02-24 08:20:20|20385.08|20385.08|20389|20389|20389.71|20389.71|20385.08|20385.08|0
1645690830000|2022-02-24 08:20:30|20388.93|20388.93|20389.68|20389.68|20390.82|20390.82|20388.81|20388.81|0
1645690840000|2022-02-24 08:20:40|20389.75|20389.75|20388.99|20388.99|20389.97|20389.97|20388.54|20388.54|0
1645690850000|2022-02-24 08:20:50|20389.04|20389.04|20381.44|20381.44|20389.43|20389.43|20381.44|20381.44|0
1645690860000|2022-02-24 08:21:00|20381.35|20381.35|20378.33|20378.33|20381.35|20381.35|20378.2|20378.2|0
1645690870000|2022-02-24 08:21:10|20378.08|20378.08|20377.78|20377.78|20379.03|20379.03|20377.57|20377.57|0
1645690880000|2022-02-24 08:21:20|20378.09|20378.09|20375.61|20375.61|20378.18|20378.18|20375.14|20375.14|0
1645690890000|2022-02-24 08:21:30|20375.31|20375.31|20371.91|20371.91|20375.31|20375.31|20371.62|20371.62|0
1645690900000|2022-02-24 08:21:40|20371.95|20371.95|20371.61|20371.61|20372.69|20372.69|20371.47|20371.47|0
1645690910000|2022-02-24 08:21:50|20371.68|20371.68|20369.83|20369.83|20371.68|20371.68|20369.45|20369.45|0
1645690920000|2022-02-24 08:22:00|20369.69|20369.69|20370.7|20370.7|20370.7|20370.7|20368.76|20368.76|0
1645690930000|2022-02-24 08:22:10|20371.14|20371.14|20372.85|20372.85|20373.12|20373.12|20371.14|20371.14|0
1645690940000|2022-02-24 08:22:20|20372.95|20372.95|20374.29|20374.29|20374.29|20374.29|20371.97|20371.97|0
1645690950000|2022-02-24 08:22:30|20375.25|20375.25|20374.38|20374.38|20375.93|20375.93|20374.06|20374.06|0
1645690960000|2022-02-24 08:22:40|20374.34|20374.34|20373.62|20373.62|20374.48|20374.48|20372.49|20372.49|0
1645690970000|2022-02-24 08:22:50|20373.69|20373.69|20382.97|20382.97|20383.21|20383.21|20373.69|20373.69|0
1645690980000|2022-02-24 08:23:00|20383.15|20383.15|20390.03|20390.03|20390.32|20390.32|20383.15|20383.15|0
1645690990000|2022-02-24 08:23:10|20390.24|20390.24|20384.07|20384.07|20391.41|20391.41|20384.07|20384.07|0
1645691000000|2022-02-24 08:23:20|20384.21|20384.21|20375.53|20375.53|20384.52|20384.52|20375.52|20375.52|0
1645691010000|2022-02-24 08:23:30|20375.57|20375.57|20373.68|20373.68|20375.57|20375.57|20373.55|20373.55|0
1645691020000|2022-02-24 08:23:40|20373.36|20373.36|20373.08|20373.08|20373.36|20373.36|20372.52|20372.52|0
1645691030000|2022-02-24 08:23:50|20372.83|20372.83|20374.28|20374.28|20375.72|20375.72|20372.51|20372.51|0
1645691040000|2022-02-24 08:24:00|20374.82|20374.82|20381.49|20381.49|20381.54|20381.54|20374.82|20374.82|0
1645691050000|2022-02-24 08:24:10|20381.54|20381.54|20383.56|20383.56|20384.89|20384.89|20381.54|20381.54|0
1645691060000|2022-02-24 08:24:20|20383.62|20383.62|20384.08|20384.08|20384.08|20384.08|20383.33|20383.33|0
1645691070000|2022-02-24 08:24:30|20383.61|20383.61|20389.63|20389.63|20389.63|20389.63|20383.61|20383.61|0
1645691080000|2022-02-24 08:24:40|20389.53|20389.53|20390.25|20390.25|20390.51|20390.51|20389.53|20389.53|0
1645691090000|2022-02-24 08:24:50|20390.27|20390.27|20391.93|20391.93|20392.05|20392.05|20390.27|20390.27|0
1645691100000|2022-02-24 08:25:00|20392.4|20392.4|20395.99|20395.99|20396.05|20396.05|20392.4|20392.4|0
1645691110000|2022-02-24 08:25:10|20396.11|20396.11|20399.11|20399.11|20399.11|20399.11|20396.06|20396.06|0
1645691120000|2022-02-24 08:25:20|20399.17|20399.17|20400.14|20400.14|20400.26|20400.26|20398.76|20398.76|0
1645691130000|2022-02-24 08:25:30|20400.21|20400.21|20404.13|20404.13|20405.07|20405.07|20400.21|20400.21|0
1645691140000|2022-02-24 08:25:40|20404.09|20404.09|20406.04|20406.04|20406.45|20406.45|20404.09|20404.09|0
1645691150000|2022-02-24 08:25:50|20405.93|20405.93|20407.3|20407.3|20407.3|20407.3|20405.93|20405.93|0
1645691160000|2022-02-24 08:26:00|20407.51|20407.51|20409.49|20409.49|20409.49|20409.49|20407.51|20407.51|0
1645691170000|2022-02-24 08:26:10|20409.37|20409.37|20412.77|20412.77|20412.77|20412.77|20409.19|20409.19|0
1645691180000|2022-02-24 08:26:20|20413.25|20413.25|20415.02|20415.02|20415.02|20415.02|20413.06|20413.06|0
1645691190000|2022-02-24 08:26:30|20414.92|20414.92|20414.63|20414.63|20415.62|20415.62|20413.77|20413.77|0
1645691200000|2022-02-24 08:26:40|20414.08|20414.08|20413.94|20413.94|20414.48|20414.48|20413.03|20413.03|0
1645691210000|2022-02-24 08:26:50|20414.19|20414.19|20415.09|20415.09|20415.29|20415.29|20413.15|20413.15|0
1645691220000|2022-02-24 08:27:00|20415.18|20415.18|20413.64|20413.64|20415.43|20415.43|20413.2|20413.2|0
1645691230000|2022-02-24 08:27:10|20413.76|20413.76|20414.51|20414.51|20414.59|20414.59|20413.52|20413.52|0
1645691240000|2022-02-24 08:27:20|20414.93|20414.93|20416.37|20416.37|20416.75|20416.75|20414.93|20414.93|0
1645691250000|2022-02-24 08:27:30|20416.89|20416.89|20418.04|20418.04|20419.88|20419.88|20416.89|20416.89|0
1645691260000|2022-02-24 08:27:40|20417.47|20417.47|20418.59|20418.59|20419.41|20419.41|20417.47|20417.47|0
1645691270000|2022-02-24 08:27:50|20418.46|20418.46|20414.28|20414.28|20418.46|20418.46|20414.28|20414.28|0
1645691280000|2022-02-24 08:28:00|20414.49|20414.49|20414.19|20414.19|20414.89|20414.89|20413.92|20413.92|0
1645691290000|2022-02-24 08:28:10|20414.26|20414.26|20413.53|20413.53|20414.64|20414.64|20413.48|20413.48|0
1645691300000|2022-02-24 08:28:20|20413.41|20413.41|20412.72|20412.72|20413.41|20413.41|20411.37|20411.37|0
1645691310000|2022-02-24 08:28:30|20412.63|20412.63|20412.16|20412.16|20413.22|20413.22|20411.96|20411.96|0
1645691320000|2022-02-24 08:28:40|20411.96|20411.96|20407.75|20407.75|20411.96|20411.96|20407.58|20407.58|0
1645691330000|2022-02-24 08:28:50|20407.6|20407.6|20398.68|20398.68|20407.6|20407.6|20398.68|20398.68|0
1645691340000|2022-02-24 08:29:00|20398.32|20398.32|20395.71|20395.71|20398.63|20398.63|20395.34|20395.34|0
1645691350000|2022-02-24 08:29:10|20395.58|20395.58|20390.99|20390.99|20395.89|20395.89|20390.99|20390.99|0
1645691360000|2022-02-24 08:29:20|20390.67|20390.67|20384.88|20384.88|20390.67|20390.67|20384.76|20384.76|0
1645691370000|2022-02-24 08:29:30|20385.12|20385.12|20382.89|20382.89|20385.2|20385.2|20382.76|20382.76|0
1645691380000|2022-02-24 08:29:40|20382.75|20382.75|20383.27|20383.27|20383.39|20383.39|20382.61|20382.61|0
1645691390000|2022-02-24 08:29:50|20383.29|20383.29|20387.54|20387.54|20388.34|20388.34|20383.11|20383.11|0
1645691400000|2022-02-24 08:30:00|20387.1|20387.1|20388.05|20388.05|20388.3|20388.3|20387.1|20387.1|0
1645691410000|2022-02-24 08:30:10|20388.07|20388.07|20394.73|20394.73|20394.73|20394.73|20388.07|20388.07|0
1645691420000|2022-02-24 08:30:20|20394.69|20394.69|20396.05|20396.05|20396.37|20396.37|20394.69|20394.69|0
1645691430000|2022-02-24 08:30:30|20395.82|20395.82|20394.52|20394.52|20396.4|20396.4|20394.52|20394.52|0
1645691440000|2022-02-24 08:30:40|20394.62|20394.62|20394.39|20394.39|20394.9|20394.9|20393.65|20393.65|0
1645691450000|2022-02-24 08:30:50|20394.47|20394.47|20393|20393|20394.76|20394.76|20392.27|20392.27|0
1645691460000|2022-02-24 08:31:00|20392.77|20392.77|20391.44|20391.44|20392.82|20392.82|20391.17|20391.17|0
1645691470000|2022-02-24 08:31:10|20391.22|20391.22|20389.64|20389.64|20391.67|20391.67|20389.61|20389.61|0
1645691480000|2022-02-24 08:31:20|20389.23|20389.23|20382.33|20382.33|20389.34|20389.34|20382.33|20382.33|0
1645691490000|2022-02-24 08:31:30|20381.97|20381.97|20376.63|20376.63|20382.09|20382.09|20376.63|20376.63|0
1645691500000|2022-02-24 08:31:40|20376.57|20376.57|20375.27|20375.27|20376.57|20376.57|20375.18|20375.18|0
1645691510000|2022-02-24 08:31:50|20375.41|20375.41|20370.28|20370.28|20375.56|20375.56|20370.28|20370.28|0
1645691520000|2022-02-24 08:32:00|20370.23|20370.23|20365.48|20365.48|20370.23|20370.23|20365.48|20365.48|0
1645691530000|2022-02-24 08:32:10|20365.35|20365.35|20366.56|20366.56|20366.56|20366.56|20365.04|20365.04|0
1645691540000|2022-02-24 08:32:20|20366.59|20366.59|20370.29|20370.29|20370.29|20370.29|20366.59|20366.59|0
1645691550000|2022-02-24 08:32:30|20370.32|20370.32|20371.2|20371.2|20371.74|20371.74|20369.76|20369.76|0
1645691560000|2022-02-24 08:32:40|20371.31|20371.31|20373.47|20373.47|20373.52|20373.52|20371.31|20371.31|0
1645691570000|2022-02-24 08:32:50|20373.5|20373.5|20378.56|20378.56|20378.56|20378.56|20372.83|20372.83|0
1645691580000|2022-02-24 08:33:00|20378.77|20378.77|20379.89|20379.89|20380.04|20380.04|20378.77|20378.77|0
1645691590000|2022-02-24 08:33:10|20380.3|20380.3|20384.94|20384.94|20384.94|20384.94|20380|20380|0
1645691600000|2022-02-24 08:33:20|20384.89|20384.89|20387.06|20387.06|20387.06|20387.06|20384.89|20384.89|0
1645691610000|2022-02-24 08:33:30|20387.15|20387.15|20388.08|20388.08|20388.08|20388.08|20386.67|20386.67|0
1645691620000|2022-02-24 08:33:40|20388.19|20388.19|20390.37|20390.37|20390.42|20390.42|20387.73|20387.73|0
1645691630000|2022-02-24 08:33:50|20390.3|20390.3|20387.65|20387.65|20390.48|20390.48|20387.65|20387.65|0
1645691640000|2022-02-24 08:34:00|20387.45|20387.45|20389.3|20389.3|20389.3|20389.3|20387.45|20387.45|0
1645691650000|2022-02-24 08:34:10|20389.38|20389.38|20393.23|20393.23|20393.23|20393.23|20389.38|20389.38|0
1645691660000|2022-02-24 08:34:20|20393.38|20393.38|20395.61|20395.61|20395.96|20395.96|20393.38|20393.38|0
1645691670000|2022-02-24 08:34:30|20395.63|20395.63|20395.42|20395.42|20396.47|20396.47|20395.24|20395.24|0
1645691680000|2022-02-24 08:34:40|20395.47|20395.47|20396.45|20396.45|20396.89|20396.89|20395.47|20395.47|0
1645691690000|2022-02-24 08:34:50|20396.41|20396.41|20396.8|20396.8|20396.97|20396.97|20395.94|20395.94|0
1645691700000|2022-02-24 08:35:00|20396.97|20396.97|20398.1|20398.1|20398.18|20398.18|20396.97|20396.97|0
1645691710000|2022-02-24 08:35:10|20398.17|20398.17|20400.95|20400.95|20401.16|20401.16|20398.17|20398.17|0
1645691720000|2022-02-24 08:35:20|20401.1|20401.1|20396.17|20396.17|20401.15|20401.15|20396.17|20396.17|0
1645691730000|2022-02-24 08:35:30|20395.07|20395.07|20386.67|20386.67|20395.07|20395.07|20386.67|20386.67|0
1645691740000|2022-02-24 08:35:40|20386.17|20386.17|20382|20382|20386.43|20386.43|20382|20382|0
1645691750000|2022-02-24 08:35:50|20382.09|20382.09|20379.9|20379.9|20382.09|20382.09|20379.9|20379.9|0
1645691760000|2022-02-24 08:36:00|20379.84|20379.84|20370.06|20370.06|20379.84|20379.84|20369.78|20369.78|0
1645691770000|2022-02-24 08:36:10|20370.15|20370.15|20365.29|20365.29|20370.15|20370.15|20365.22|20365.22|0
1645691780000|2022-02-24 08:36:20|20365.16|20365.16|20362.8|20362.8|20365.16|20365.16|20362.51|20362.51|0
1645691790000|2022-02-24 08:36:30|20363.03|20363.03|20363.41|20363.41|20363.42|20363.42|20362.08|20362.08|0
1645691800000|2022-02-24 08:36:40|20363.58|20363.58|20367.51|20367.51|20368.19|20368.19|20363.58|20363.58|0
1645691810000|2022-02-24 08:36:50|20367.62|20367.62|20368.01|20368.01|20368.38|20368.38|20367.62|20367.62|0
1645691820000|2022-02-24 08:37:00|20368.08|20368.08|20368.8|20368.8|20369.94|20369.94|20367.8|20367.8|0
1645691830000|2022-02-24 08:37:10|20368.86|20368.86|20367.45|20367.45|20369.27|20369.27|20367.45|20367.45|0
1645691840000|2022-02-24 08:37:20|20367.37|20367.37|20365.2|20365.2|20368.07|20368.07|20365.2|20365.2|0
1645691850000|2022-02-24 08:37:30|20365.4|20365.4|20359.65|20359.65|20365.44|20365.44|20359.65|20359.65|0
1645691860000|2022-02-24 08:37:40|20359.54|20359.54|20359.03|20359.03|20359.54|20359.54|20358.11|20358.11|0
1645691870000|2022-02-24 08:37:50|20358.79|20358.79|20355.38|20355.38|20358.79|20358.79|20355.38|20355.38|0
1645691880000|2022-02-24 08:38:00|20355.21|20355.21|20352.07|20352.07|20355.29|20355.29|20352|20352|0
1645691890000|2022-02-24 08:38:10|20352.02|20352.02|20349.82|20349.82|20352.11|20352.11|20347.86|20347.86|0
1645691900000|2022-02-24 08:38:20|20350.08|20350.08|20357.71|20357.71|20357.88|20357.88|20350.08|20350.08|0
1645691910000|2022-02-24 08:38:30|20357.68|20357.68|20357.66|20357.66|20358.39|20358.39|20357.15|20357.15|0
1645691920000|2022-02-24 08:38:40|20357.35|20357.35|20356.34|20356.34|20357.45|20357.45|20356.23|20356.23|0
1645691930000|2022-02-24 08:38:50|20356.4|20356.4|20357.01|20357.01|20358.1|20358.1|20356.4|20356.4|0
1645691940000|2022-02-24 08:39:00|20357.25|20357.25|20358.2|20358.2|20358.2|20358.2|20356.86|20356.86|0
1645691950000|2022-02-24 08:39:10|20358.36|20358.36|20360.39|20360.39|20360.39|20360.39|20358.36|20358.36|0
1645691960000|2022-02-24 08:39:20|20360.43|20360.43|20360.47|20360.47|20361.04|20361.04|20359.64|20359.64|0
1645691970000|2022-02-24 08:39:30|20360.5|20360.5|20363.85|20363.85|20363.85|20363.85|20360.5|20360.5|0
1645691980000|2022-02-24 08:39:40|20363.77|20363.77|20364.46|20364.46|20364.69|20364.69|20363.77|20363.77|0
1645691990000|2022-02-24 08:39:50|20364.44|20364.44|20365.64|20365.64|20366.54|20366.54|20364.44|20364.44|0
1645692000000|2022-02-24 08:40:00|20365.44|20365.44|20368.24|20368.24|20368.45|20368.45|20365.06|20365.06|0
1645692010000|2022-02-24 08:40:10|20368.3|20368.3|20369.07|20369.07|20369.61|20369.61|20368.26|20368.26|0
1645692020000|2022-02-24 08:40:20|20369.14|20369.14|20367.23|20367.23|20369.27|20369.27|20367.09|20367.09|0
1645692030000|2022-02-24 08:40:30|20367.36|20367.36|20367.18|20367.18|20367.64|20367.64|20366.87|20366.87|0
1645692040000|2022-02-24 08:40:40|20367.15|20367.15|20370.37|20370.37|20370.37|20370.37|20366.96|20366.96|0
1645692050000|2022-02-24 08:40:50|20370.75|20370.75|20370.89|20370.89|20370.98|20370.98|20370.62|20370.62|0
1645692060000|2022-02-24 08:41:00|20370.96|20370.96|20370.69|20370.69|20371.22|20371.22|20369.89|20369.89|0
1645692070000|2022-02-24 08:41:10|20370.54|20370.54|20372.19|20372.19|20372.19|20372.19|20370.54|20370.54|0
1645692080000|2022-02-24 08:41:20|20372.32|20372.32|20373.25|20373.25|20373.83|20373.83|20372.09|20372.09|0
1645692090000|2022-02-24 08:41:30|20372.85|20372.85|20362.3|20362.3|20372.85|20372.85|20362.17|20362.17|0
1645692100000|2022-02-24 08:41:40|20362.19|20362.19|20360.11|20360.11|20362.19|20362.19|20360.06|20360.06|0
1645692110000|2022-02-24 08:41:50|20359.83|20359.83|20352.41|20352.41|20359.83|20359.83|20352.32|20352.32|0
1645692120000|2022-02-24 08:42:00|20352.15|20352.15|20340.36|20340.36|20352.29|20352.29|20340.36|20340.36|0
1645692130000|2022-02-24 08:42:10|20340.31|20340.31|20336.72|20336.72|20340.31|20340.31|20336.72|20336.72|0
1645692140000|2022-02-24 08:42:20|20336.74|20336.74|20333.68|20333.68|20336.74|20336.74|20333.6|20333.6|0
1645692150000|2022-02-24 08:42:30|20333.59|20333.59|20322.22|20322.22|20333.77|20333.77|20322.05|20322.05|0
1645692160000|2022-02-24 08:42:40|20321.95|20321.95|20320.49|20320.49|20321.95|20321.95|20319.74|20319.74|0
1645692170000|2022-02-24 08:42:50|20320.55|20320.55|20319.84|20319.84|20320.63|20320.63|20319.49|20319.49|0
1645692180000|2022-02-24 08:43:00|20320.03|20320.03|20317.78|20317.78|20320.88|20320.88|20317.75|20317.75|0
1645692190000|2022-02-24 08:43:10|20317.62|20317.62|20317.21|20317.21|20317.62|20317.62|20316.69|20316.69|0
1645692200000|2022-02-24 08:43:20|20317.18|20317.18|20321.9|20321.9|20321.9|20321.9|20316.8|20316.8|0
1645692210000|2022-02-24 08:43:30|20321.96|20321.96|20324.77|20324.77|20324.91|20324.91|20321.53|20321.53|0
1645692220000|2022-02-24 08:43:40|20324.61|20324.61|20325.98|20325.98|20325.98|20325.98|20324.61|20324.61|0
1645692230000|2022-02-24 08:43:50|20326.31|20326.31|20330.11|20330.11|20330.3|20330.3|20326.31|20326.31|0
1645692240000|2022-02-24 08:44:00|20330.22|20330.22|20331.64|20331.64|20331.7|20331.7|20329.97|20329.97|0
1645692250000|2022-02-24 08:44:10|20331.79|20331.79|20335.4|20335.4|20335.7|20335.7|20331.79|20331.79|0
1645692260000|2022-02-24 08:44:20|20335.84|20335.84|20340.9|20340.9|20340.93|20340.93|20335.84|20335.84|0
1645692270000|2022-02-24 08:44:30|20340.97|20340.97|20351.72|20351.72|20351.85|20351.85|20340.97|20340.97|0
1645692280000|2022-02-24 08:44:40|20351.81|20351.81|20353.17|20353.17|20353.43|20353.43|20351.81|20351.81|0
1645692290000|2022-02-24 08:44:50|20353.24|20353.24|20355.18|20355.18|20355.18|20355.18|20353.16|20353.16|0
1645692300000|2022-02-24 08:45:00|20355.54|20355.54|20356.13|20356.13|20357.45|20357.45|20355.54|20355.54|0
1645692310000|2022-02-24 08:45:10|20356.39|20356.39|20354.4|20354.4|20356.43|20356.43|20354.33|20354.33|0
1645692320000|2022-02-24 08:45:20|20354.32|20354.32|20353.29|20353.29|20354.57|20354.57|20353.29|20353.29|0
1645692330000|2022-02-24 08:45:30|20353.37|20353.37|20356.98|20356.98|20357.17|20357.17|20353.37|20353.37|0
1645692340000|2022-02-24 08:45:40|20356.92|20356.92|20358.47|20358.47|20359.2|20359.2|20356.92|20356.92|0
1645692350000|2022-02-24 08:45:50|20358.72|20358.72|20360.12|20360.12|20360.15|20360.15|20358.72|20358.72|0
1645692360000|2022-02-24 08:46:00|20360.26|20360.26|20363.32|20363.32|20363.32|20363.32|20359.95|20359.95|0
1645692370000|2022-02-24 08:46:10|20363.46|20363.46|20364.09|20364.09|20364.66|20364.66|20363.46|20363.46|0
1645692380000|2022-02-24 08:46:20|20363.76|20363.76|20363.59|20363.59|20363.76|20363.76|20363.14|20363.14|0
1645692390000|2022-02-24 08:46:30|20363.62|20363.62|20363.26|20363.26|20363.62|20363.62|20363.23|20363.23|0
1645692400000|2022-02-24 08:46:40|20363.85|20363.85|20364.97|20364.97|20365.03|20365.03|20363.85|20363.85|0
1645692410000|2022-02-24 08:46:50|20364.89|20364.89|20368.78|20368.78|20368.84|20368.84|20364.89|20364.89|0
1645692420000|2022-02-24 08:47:00|20368.9|20368.9|20373.78|20373.78|20373.78|20373.78|20368.9|20368.9|0
1645692430000|2022-02-24 08:47:10|20374|20374|20373.36|20373.36|20374.27|20374.27|20373.28|20373.28|0
1645692440000|2022-02-24 08:47:20|20373.48|20373.48|20373.7|20373.7|20373.88|20373.88|20372.97|20372.97|0
1645692450000|2022-02-24 08:47:30|20373.77|20373.77|20375.54|20375.54|20375.55|20375.55|20373.77|20373.77|0
1645692460000|2022-02-24 08:47:40|20375.62|20375.62|20376.58|20376.58|20376.58|20376.58|20375.49|20375.49|0
1645692470000|2022-02-24 08:47:50|20376.63|20376.63|20378.4|20378.4|20378.4|20378.4|20376.28|20376.28|0
1645692480000|2022-02-24 08:48:00|20378.57|20378.57|20378.38|20378.38|20378.71|20378.71|20377.73|20377.73|0
1645692490000|2022-02-24 08:48:10|20378.26|20378.26|20377.38|20377.38|20378.87|20378.87|20377.38|20377.38|0
1645692500000|2022-02-24 08:48:20|20377.27|20377.27|20377.35|20377.35|20378.09|20378.09|20377.06|20377.06|0
1645692510000|2022-02-24 08:48:30|20377.29|20377.29|20376.85|20376.85|20377.29|20377.29|20376.55|20376.55|0
1645692520000|2022-02-24 08:48:40|20376.97|20376.97|20376.77|20376.77|20377.19|20377.19|20376|20376|0
1645692530000|2022-02-24 08:48:50|20376.58|20376.58|20376.67|20376.67|20376.88|20376.88|20376.27|20376.27|0
1645692540000|2022-02-24 08:49:00|20376.71|20376.71|20379.41|20379.41|20379.41|20379.41|20376.71|20376.71|0
1645692550000|2022-02-24 08:49:10|20379.67|20379.67|20379.88|20379.88|20379.88|20379.88|20379.61|20379.61|0
1645692560000|2022-02-24 08:49:20|20379.87|20379.87|20379.95|20379.95|20380.36|20380.36|20379.62|20379.62|0
1645692570000|2022-02-24 08:49:30|20379.89|20379.89|20379.01|20379.01|20380.13|20380.13|20379.01|20379.01|0
1645692580000|2022-02-24 08:49:40|20378.92|20378.92|20374.42|20374.42|20379.35|20379.35|20374.42|20374.42|0
1645692590000|2022-02-24 08:49:50|20374.38|20374.38|20371.83|20371.83|20374.59|20374.59|20371.77|20371.77|0
1645692600000|2022-02-24 08:50:00|20371.77|20371.77|20369.2|20369.2|20371.77|20371.77|20369.2|20369.2|0
1645692610000|2022-02-24 08:50:10|20369.24|20369.24|20368.44|20368.44|20369.57|20369.57|20367.8|20367.8|0
1645692620000|2022-02-24 08:50:20|20368.35|20368.35|20368.98|20368.98|20369.98|20369.98|20368.35|20368.35|0
1645692630000|2022-02-24 08:50:30|20368.78|20368.78|20367.48|20367.48|20368.78|20368.78|20367.48|20367.48|0
1645692640000|2022-02-24 08:50:40|20367.26|20367.26|20366.83|20366.83|20367.77|20367.77|20366.83|20366.83|0
1645692650000|2022-02-24 08:50:50|20367.4|20367.4|20363.54|20363.54|20367.4|20367.4|20363.25|20363.25|0
1645692660000|2022-02-24 08:51:00|20363.58|20363.58|20364.41|20364.41|20364.57|20364.57|20363.58|20363.58|0
1645692670000|2022-02-24 08:51:10|20364.37|20364.37|20366.98|20366.98|20366.98|20366.98|20364.23|20364.23|0
1645692680000|2022-02-24 08:51:20|20366.43|20366.43|20366.65|20366.65|20367.72|20367.72|20366.33|20366.33|0
1645692690000|2022-02-24 08:51:30|20366.55|20366.55|20368.66|20368.66|20368.66|20368.66|20366.28|20366.28|0
1645692700000|2022-02-24 08:51:40|20368.47|20368.47|20368.96|20368.96|20369.14|20369.14|20368.47|20368.47|0
1645692710000|2022-02-24 08:51:50|20369.25|20369.25|20371.79|20371.79|20371.79|20371.79|20369.25|20369.25|0
1645692720000|2022-02-24 08:52:00|20371.88|20371.88|20373.27|20373.27|20373.83|20373.83|20371.75|20371.75|0
1645692730000|2022-02-24 08:52:10|20373.52|20373.52|20372.57|20372.57|20373.52|20373.52|20372.47|20372.47|0
1645692740000|2022-02-24 08:52:20|20372.49|20372.49|20373.5|20373.5|20373.5|20373.5|20372.49|20372.49|0
1645692750000|2022-02-24 08:52:30|20373.34|20373.34|20375.03|20375.03|20375.38|20375.38|20373.26|20373.26|0
1645692760000|2022-02-24 08:52:40|20375.18|20375.18|20375.06|20375.06|20375.58|20375.58|20374.79|20374.79|0
1645692770000|2022-02-24 08:52:50|20375.18|20375.18|20375|20375|20375.32|20375.32|20374.94|20374.94|0
1645692780000|2022-02-24 08:53:00|20374.71|20374.71|20374.39|20374.39|20374.94|20374.94|20374.29|20374.29|0
1645692790000|2022-02-24 08:53:10|20374.32|20374.32|20374.31|20374.31|20374.88|20374.88|20373.9|20373.9|0
1645692800000|2022-02-24 08:53:20|20374.42|20374.42|20375.96|20375.96|20375.96|20375.96|20374.16|20374.16|0
1645692810000|2022-02-24 08:53:30|20375.89|20375.89|20377.01|20377.01|20377.01|20377.01|20375.8|20375.8|0
1645692820000|2022-02-24 08:53:40|20377.08|20377.08|20379.73|20379.73|20379.73|20379.73|20377.08|20377.08|0
1645692830000|2022-02-24 08:53:50|20380.62|20380.62|20381.57|20381.57|20381.63|20381.63|20380.62|20380.62|0
1645692840000|2022-02-24 08:54:00|20381.69|20381.69|20381.64|20381.64|20382.13|20382.13|20381.57|20381.57|0
1645692850000|2022-02-24 08:54:10|20381.58|20381.58|20381.05|20381.05|20382.85|20382.85|20381.05|20381.05|0
1645692860000|2022-02-24 08:54:20|20380.44|20380.44|20379.37|20379.37|20380.44|20380.44|20379.31|20379.31|0
1645692870000|2022-02-24 08:54:30|20379.41|20379.41|20376.94|20376.94|20379.41|20379.41|20376.94|20376.94|0
1645692880000|2022-02-24 08:54:40|20377.04|20377.04|20375.28|20375.28|20377.04|20377.04|20375.28|20375.28|0
1645692890000|2022-02-24 08:54:50|20375.38|20375.38|20376.19|20376.19|20376.35|20376.35|20375.38|20375.38|0
1645692900000|2022-02-24 08:55:00|20376.1|20376.1|20375.15|20375.15|20376.1|20376.1|20374.83|20374.83|0
1645692910000|2022-02-24 08:55:10|20375.22|20375.22|20374.98|20374.98|20375.24|20375.24|20374.69|20374.69|0
1645692920000|2022-02-24 08:55:20|20375|20375|20376.6|20376.6|20376.6|20376.6|20374.32|20374.32|0
1645692930000|2022-02-24 08:55:30|20376.88|20376.88|20384.83|20384.83|20384.83|20384.83|20376.88|20376.88|0
1645692940000|2022-02-24 08:55:40|20384.7|20384.7|20388.71|20388.71|20389.55|20389.55|20384.7|20384.7|0
1645692950000|2022-02-24 08:55:50|20388.87|20388.87|20390.78|20390.78|20390.8|20390.8|20388.13|20388.13|0
1645692960000|2022-02-24 08:56:00|20390.5|20390.5|20390.29|20390.29|20390.5|20390.5|20389.84|20389.84|0
1645692970000|2022-02-24 08:56:10|20390.66|20390.66|20391.9|20391.9|20391.9|20391.9|20390.45|20390.45|0
1645692980000|2022-02-24 08:56:20|20391.98|20391.98|20392.03|20392.03|20392.25|20392.25|20391.77|20391.77|0
1645692990000|2022-02-24 08:56:30|20391.81|20391.81|20389.7|20389.7|20391.81|20391.81|20389.64|20389.64|0
1645693000000|2022-02-24 08:56:40|20389.59|20389.59|20389.54|20389.54|20389.64|20389.64|20389.34|20389.34|0
1645693010000|2022-02-24 08:56:50|20389.71|20389.71|20388.85|20388.85|20389.71|20389.71|20388.62|20388.62|0
1645693020000|2022-02-24 08:57:00|20388.93|20388.93|20390.5|20390.5|20390.5|20390.5|20388.53|20388.53|0
1645693030000|2022-02-24 08:57:10|20390.58|20390.58|20390.7|20390.7|20390.71|20390.71|20390.03|20390.03|0
1645693040000|2022-02-24 08:57:20|20390.72|20390.72|20392.33|20392.33|20392.36|20392.36|20390.72|20390.72|0
1645693050000|2022-02-24 08:57:30|20392.27|20392.27|20394.12|20394.12|20395.06|20395.06|20392.27|20392.27|0
1645693060000|2022-02-24 08:57:40|20394.03|20394.03|20395.6|20395.6|20395.77|20395.77|20394.03|20394.03|0
1645693070000|2022-02-24 08:57:50|20395.73|20395.73|20395|20395|20396.12|20396.12|20394.57|20394.57|0
1645693080000|2022-02-24 08:58:00|20394.87|20394.87|20397.34|20397.34|20397.38|20397.38|20394.46|20394.46|0
1645693090000|2022-02-24 08:58:10|20397.11|20397.11|20397.46|20397.46|20397.94|20397.94|20397.11|20397.11|0
1645693100000|2022-02-24 08:58:20|20397.91|20397.91|20399.02|20399.02|20399.1|20399.1|20397.91|20397.91|0
1645693110000|2022-02-24 08:58:30|20398.74|20398.74|20399.08|20399.08|20399.08|20399.08|20398.19|20398.19|0
1645693120000|2022-02-24 08:58:40|20399.39|20399.39|20400.75|20400.75|20400.79|20400.79|20399.39|20399.39|0
1645693130000|2022-02-24 08:58:50|20400.68|20400.68|20399.39|20399.39|20400.68|20400.68|20399.1|20399.1|0
1645693140000|2022-02-24 08:59:00|20399.47|20399.47|20400.77|20400.77|20401.09|20401.09|20399.47|20399.47|0
1645693150000|2022-02-24 08:59:10|20400.84|20400.84|20400.43|20400.43|20400.84|20400.84|20400.15|20400.15|0
1645693160000|2022-02-24 08:59:20|20399.99|20399.99|20400.4|20400.4|20400.4|20400.4|20398.88|20398.88|0
1645693170000|2022-02-24 08:59:30|20400.29|20400.29|20400.29|20400.29|20400.3|20400.3|20399.6|20399.6|0
1645693180000|2022-02-24 08:59:40|20400.39|20400.39|20399.56|20399.56|20400.39|20400.39|20399.28|20399.28|0
1645693190000|2022-02-24 08:59:50|20399.5|20399.5|20399.66|20399.66|20400.29|20400.29|20399.09|20399.09|0
1645693200000|2022-02-24 09:00:00|20399.56|20399.56|20398.58|20398.58|20399.69|20399.69|20398.21|20398.21|0
1645693210000|2022-02-24 09:00:10|20398.52|20398.52|20398.27|20398.27|20399.05|20399.05|20398.2|20398.2|0
1645693220000|2022-02-24 09:00:20|20398.42|20398.42|20398.45|20398.45|20398.45|20398.45|20397.98|20397.98|0
1645693230000|2022-02-24 09:00:30|20398.68|20398.68|20399.05|20399.05|20399.11|20399.11|20398.34|20398.34|0
1645693240000|2022-02-24 09:00:40|20398.92|20398.92|20397.23|20397.23|20399.69|20399.69|20397.23|20397.23|0
1645693250000|2022-02-24 09:00:50|20397.24|20397.24|20396.65|20396.65|20397.48|20397.48|20396.64|20396.64|0
1645693260000|2022-02-24 09:01:00|20396.69|20396.69|20395.25|20395.25|20396.69|20396.69|20395.25|20395.25|0
1645693270000|2022-02-24 09:01:10|20395.32|20395.32|20395.54|20395.54|20395.54|20395.54|20394.68|20394.68|0
1645693280000|2022-02-24 09:01:20|20395.11|20395.11|20394.34|20394.34|20395.21|20395.21|20393.98|20393.98|0
1645693290000|2022-02-24 09:01:30|20394.45|20394.45|20392.84|20392.84|20394.45|20394.45|20392.84|20392.84|0
1645693300000|2022-02-24 09:01:40|20392.8|20392.8|20391.69|20391.69|20392.8|20392.8|20391.46|20391.46|0
1645693310000|2022-02-24 09:01:50|20391.42|20391.42|20389.98|20389.98|20391.42|20391.42|20389.55|20389.55|0
1645693320000|2022-02-24 09:02:00|20390.1|20390.1|20391.7|20391.7|20391.78|20391.78|20390.1|20390.1|0
1645693330000|2022-02-24 09:02:10|20391.8|20391.8|20394.14|20394.14|20394.3|20394.3|20391.8|20391.8|0
1645693340000|2022-02-24 09:02:20|20394.01|20394.01|20394.09|20394.09|20394.53|20394.53|20394.01|20394.01|0
1645693350000|2022-02-24 09:02:30|20394.12|20394.12|20391.38|20391.38|20394.32|20394.32|20391.34|20391.34|0
1645693360000|2022-02-24 09:02:40|20391.44|20391.44|20390.16|20390.16|20391.44|20391.44|20389.76|20389.76|0
1645693370000|2022-02-24 09:02:50|20390.24|20390.24|20391.49|20391.49|20391.62|20391.62|20390.24|20390.24|0
1645693380000|2022-02-24 09:03:00|20391.56|20391.56|20391.34|20391.34|20391.8|20391.8|20391.34|20391.34|0
1645693390000|2022-02-24 09:03:10|20391.25|20391.25|20389.72|20389.72|20391.25|20391.25|20389.58|20389.58|0
1645693400000|2022-02-24 09:03:20|20389.85|20389.85|20391.07|20391.07|20391.07|20391.07|20389.55|20389.55|0
1645693410000|2022-02-24 09:03:30|20391.12|20391.12|20391.19|20391.19|20391.81|20391.81|20391.12|20391.12|0
1645693420000|2022-02-24 09:03:40|20391.15|20391.15|20388.56|20388.56|20391.26|20391.26|20388.56|20388.56|0
1645693430000|2022-02-24 09:03:50|20388.62|20388.62|20388.6|20388.6|20388.62|20388.62|20387.96|20387.96|0
1645693440000|2022-02-24 09:04:00|20388.7|20388.7|20392.6|20392.6|20392.6|20392.6|20388.7|20388.7|0
1645693450000|2022-02-24 09:04:10|20392.65|20392.65|20397.88|20397.88|20397.88|20397.88|20392.56|20392.56|0
1645693460000|2022-02-24 09:04:20|20397.93|20397.93|20399.68|20399.68|20399.68|20399.68|20397.93|20397.93|0
1645693470000|2022-02-24 09:04:30|20400.03|20400.03|20403.76|20403.76|20403.76|20403.76|20400.03|20400.03|0
1645693480000|2022-02-24 09:04:40|20403.98|20403.98|20404.43|20404.43|20404.53|20404.53|20403.91|20403.91|0
1645693490000|2022-02-24 09:04:50|20404.36|20404.36|20404.64|20404.64|20404.95|20404.95|20404.22|20404.22|0
1645693500000|2022-02-24 09:05:00|20404.45|20404.45|20404.57|20404.57|20404.64|20404.64|20403.61|20403.61|0
1645693510000|2022-02-24 09:05:10|20404.64|20404.64|20404.86|20404.86|20405.12|20405.12|20404.37|20404.37|0
1645693520000|2022-02-24 09:05:20|20404.58|20404.58|20398.97|20398.97|20404.58|20404.58|20398.97|20398.97|0
1645693530000|2022-02-24 09:05:30|20398.89|20398.89|20399.89|20399.89|20400.12|20400.12|20398.89|20398.89|0
1645693540000|2022-02-24 09:05:40|20399.98|20399.98|20400.66|20400.66|20401.4|20401.4|20399.98|20399.98|0
1645693550000|2022-02-24 09:05:50|20400.26|20400.26|20400.4|20400.4|20400.5|20400.5|20400.25|20400.25|0
1645693560000|2022-02-24 09:06:00|20400.25|20400.25|20400.17|20400.17|20400.47|20400.47|20399.36|20399.36|0
1645693570000|2022-02-24 09:06:10|20400.12|20400.12|20400.56|20400.56|20400.74|20400.74|20400.11|20400.11|0
1645693580000|2022-02-24 09:06:20|20400.49|20400.49|20400.05|20400.05|20400.87|20400.87|20399.32|20399.32|0
1645693590000|2022-02-24 09:06:30|20400.23|20400.23|20399.23|20399.23|20400.23|20400.23|20399.01|20399.01|0
1645693600000|2022-02-24 09:06:40|20399.02|20399.02|20402.24|20402.24|20402.24|20402.24|20399.02|20399.02|0
1645693610000|2022-02-24 09:06:50|20402.37|20402.37|20413.2|20413.2|20413.2|20413.2|20402.37|20402.37|0
1645693620000|2022-02-24 09:07:00|20413.14|20413.14|20420.71|20420.71|20420.71|20420.71|20413.14|20413.14|0
1645693630000|2022-02-24 09:07:10|20420.5|20420.5|20423.36|20423.36|20423.36|20423.36|20420.47|20420.47|0
1645693640000|2022-02-24 09:07:20|20423.47|20423.47|20426.43|20426.43|20426.48|20426.48|20423.47|20423.47|0
1645693650000|2022-02-24 09:07:30|20426.47|20426.47|20429.28|20429.28|20429.28|20429.28|20425.98|20425.98|0
1645693660000|2022-02-24 09:07:40|20429.53|20429.53|20431.82|20431.82|20432.14|20432.14|20429.53|20429.53|0
1645693670000|2022-02-24 09:07:50|20431.95|20431.95|20442.12|20442.12|20442.12|20442.12|20431.95|20431.95|0
1645693680000|2022-02-24 09:08:00|20441.96|20441.96|20447.61|20447.61|20447.61|20447.61|20441.93|20441.93|0
1645693690000|2022-02-24 09:08:10|20447.68|20447.68|20450.55|20450.55|20450.55|20450.55|20447.68|20447.68|0
1645693700000|2022-02-24 09:08:20|20450.49|20450.49|20451.77|20451.77|20451.94|20451.94|20450.42|20450.42|0
1645693710000|2022-02-24 09:08:30|20451.85|20451.85|20454.87|20454.87|20454.87|20454.87|20451.63|20451.63|0
1645693720000|2022-02-24 09:08:40|20455.05|20455.05|20467.19|20467.19|20467.19|20467.19|20455.05|20455.05|0
1645693730000|2022-02-24 09:08:50|20467.3|20467.3|20467.88|20467.88|20467.88|20467.88|20467.3|20467.3|0
1645693740000|2022-02-24 09:09:00|20467.98|20467.98|20477.06|20477.06|20477.14|20477.14|20467.98|20467.98|0
1645693750000|2022-02-24 09:09:10|20477.17|20477.17|20479.64|20479.64|20479.64|20479.64|20477.09|20477.09|0
1645693760000|2022-02-24 09:09:20|20479.71|20479.71|20478.91|20478.91|20480.31|20480.31|20478.91|20478.91|0
1645693770000|2022-02-24 09:09:30|20478.52|20478.52|20478.18|20478.18|20479.3|20479.3|20477.97|20477.97|0
1645693780000|2022-02-24 09:09:40|20477.93|20477.93|20477.84|20477.84|20478.03|20478.03|20477.34|20477.34|0
1645693790000|2022-02-24 09:09:50|20477.7|20477.7|20477.67|20477.67|20478.36|20478.36|20477.25|20477.25|0
1645693800000|2022-02-24 09:10:00|20477.55|20477.55|20476.41|20476.41|20477.55|20477.55|20476.41|20476.41|0
1645693810000|2022-02-24 09:10:10|20476.55|20476.55|20472.76|20472.76|20476.55|20476.55|20472.76|20472.76|0
1645693820000|2022-02-24 09:10:20|20472.27|20472.27|20471.98|20471.98|20472.33|20472.33|20471.91|20471.91|0
1645693830000|2022-02-24 09:10:30|20471.93|20471.93|20469.09|20469.09|20472.29|20472.29|20468.87|20468.87|0
1645693840000|2022-02-24 09:10:40|20468.96|20468.96|20474.99|20474.99|20474.99|20474.99|20468.96|20468.96|0
1645693850000|2022-02-24 09:10:50|20475.02|20475.02|20475.4|20475.4|20475.51|20475.51|20474.89|20474.89|0
1645693860000|2022-02-24 09:11:00|20475.48|20475.48|20472.16|20472.16|20475.81|20475.81|20472.16|20472.16|0
1645693870000|2022-02-24 09:11:10|20472.15|20472.15|20471.95|20471.95|20472.72|20472.72|20471.95|20471.95|0
1645693880000|2022-02-24 09:11:20|20471.97|20471.97|20471.39|20471.39|20471.99|20471.99|20471.39|20471.39|0
1645693890000|2022-02-24 09:11:30|20471.24|20471.24|20471.57|20471.57|20471.6|20471.6|20471.2|20471.2|0
1645693900000|2022-02-24 09:11:40|20471.7|20471.7|20472.05|20472.05|20472.16|20472.16|20471.51|20471.51|0
1645693910000|2022-02-24 09:11:50|20472.11|20472.11|20472.81|20472.81|20473.41|20473.41|20472.05|20472.05|0
1645693920000|2022-02-24 09:12:00|20472.92|20472.92|20472.95|20472.95|20473.2|20473.2|20472.77|20472.77|0
1645693930000|2022-02-24 09:12:10|20472.88|20472.88|20471.26|20471.26|20472.88|20472.88|20471.26|20471.26|0
1645693940000|2022-02-24 09:12:20|20471.19|20471.19|20472.06|20472.06|20472.12|20472.12|20470.96|20470.96|0
1645693950000|2022-02-24 09:12:30|20472.11|20472.11|20473.79|20473.79|20473.9|20473.9|20471.97|20471.97|0
1645693960000|2022-02-24 09:12:40|20473.75|20473.75|20471.14|20471.14|20473.75|20473.75|20471.14|20471.14|0
1645693970000|2022-02-24 09:12:50|20471.22|20471.22|20469.64|20469.64|20471.22|20471.22|20469.64|20469.64|0
1645693980000|2022-02-24 09:13:00|20469.73|20469.73|20468.83|20468.83|20470.3|20470.3|20468.83|20468.83|0
1645693990000|2022-02-24 09:13:10|20468.88|20468.88|20456.28|20456.28|20468.88|20468.88|20456.28|20456.28|0
1645694000000|2022-02-24 09:13:20|20455.56|20455.56|20447.91|20447.91|20455.56|20455.56|20447.91|20447.91|0
1645694010000|2022-02-24 09:13:30|20447.77|20447.77|20439.62|20439.62|20447.77|20447.77|20439.62|20439.62|0
1645694020000|2022-02-24 09:13:40|20439.57|20439.57|20437.45|20437.45|20439.75|20439.75|20437.06|20437.06|0
1645694030000|2022-02-24 09:13:50|20437.42|20437.42|20437.59|20437.59|20437.65|20437.65|20437.09|20437.09|0
1645694040000|2022-02-24 09:14:00|20437.7|20437.7|20437.28|20437.28|20437.79|20437.79|20436.53|20436.53|0
1645694050000|2022-02-24 09:14:10|20437.19|20437.19|20436.62|20436.62|20437.44|20437.44|20436.35|20436.35|0
1645694060000|2022-02-24 09:14:20|20436.69|20436.69|20439.79|20439.79|20439.79|20439.79|20436.56|20436.56|0
1645694070000|2022-02-24 09:14:30|20439.71|20439.71|20440.19|20440.19|20440.38|20440.38|20438.98|20438.98|0
1645694080000|2022-02-24 09:14:40|20440.42|20440.42|20441.04|20441.04|20441.54|20441.54|20440.42|20440.42|0
1645694090000|2022-02-24 09:14:50|20441.01|20441.01|20442.31|20442.31|20442.31|20442.31|20440.9|20440.9|0
1645694100000|2022-02-24 09:15:00|20442.52|20442.52|20442.13|20442.13|20442.85|20442.85|20441.69|20441.69|0
1645694110000|2022-02-24 09:15:10|20442.21|20442.21|20443.14|20443.14|20443.14|20443.14|20441.76|20441.76|0
1645694120000|2022-02-24 09:15:20|20443.22|20443.22|20447.29|20447.29|20447.29|20447.29|20443.22|20443.22|0
1645694130000|2022-02-24 09:15:30|20447.35|20447.35|20448.31|20448.31|20448.31|20448.31|20447.35|20447.35|0
1645694140000|2022-02-24 09:15:40|20448.16|20448.16|20449.57|20449.57|20449.57|20449.57|20448.16|20448.16|0
1645694150000|2022-02-24 09:15:50|20449.78|20449.78|20449.85|20449.85|20450.34|20450.34|20449.09|20449.09|0
1645694160000|2022-02-24 09:16:00|20449.83|20449.83|20449.48|20449.48|20449.83|20449.83|20448.85|20448.85|0
1645694170000|2022-02-24 09:16:10|20449.52|20449.52|20449.38|20449.38|20449.98|20449.98|20449.18|20449.18|0
1645694180000|2022-02-24 09:16:20|20449.32|20449.32|20449.88|20449.88|20450.18|20450.18|20449.32|20449.32|0
1645694190000|2022-02-24 09:16:30|20449.96|20449.96|20449.82|20449.82|20450.13|20450.13|20449.3|20449.3|0
1645694200000|2022-02-24 09:16:40|20449.97|20449.97|20449.09|20449.09|20450.04|20450.04|20448.87|20448.87|0
1645694210000|2022-02-24 09:16:50|20449.04|20449.04|20449.58|20449.58|20449.58|20449.58|20448.97|20448.97|0
1645694220000|2022-02-24 09:17:00|20449.66|20449.66|20450.02|20450.02|20450.24|20450.24|20449.66|20449.66|0
1645694230000|2022-02-24 09:17:10|20450.1|20450.1|20450.6|20450.6|20450.6|20450.6|20449.73|20449.73|0
1645694240000|2022-02-24 09:17:20|20450.59|20450.59|20450.11|20450.11|20451.19|20451.19|20449.98|20449.98|0
1645694250000|2022-02-24 09:17:30|20450.09|20450.09|20449.72|20449.72|20450.09|20450.09|20449.72|20449.72|0
1645694260000|2022-02-24 09:17:40|20449.64|20449.64|20449.35|20449.35|20450.29|20450.29|20449.35|20449.35|0
1645694270000|2022-02-24 09:17:50|20449.31|20449.31|20447.6|20447.6|20449.6|20449.6|20447.6|20447.6|0
1645694280000|2022-02-24 09:18:00|20447.4|20447.4|20442.7|20442.7|20447.4|20447.4|20442.65|20442.65|0
1645694290000|2022-02-24 09:18:10|20442.66|20442.66|20440.98|20440.98|20442.7|20442.7|20440.98|20440.98|0
1645694300000|2022-02-24 09:18:20|20440.74|20440.74|20440.51|20440.51|20440.74|20440.74|20439.58|20439.58|0
1645694310000|2022-02-24 09:18:30|20440.38|20440.38|20445.07|20445.07|20445.09|20445.09|20440|20440|0
1645694320000|2022-02-24 09:18:40|20445.18|20445.18|20445.89|20445.89|20446.25|20446.25|20445.18|20445.18|0
1645694330000|2022-02-24 09:18:50|20445.82|20445.82|20446.75|20446.75|20446.75|20446.75|20445.51|20445.51|0
1645694340000|2022-02-24 09:19:00|20446.83|20446.83|20448.48|20448.48|20448.48|20448.48|20446.72|20446.72|0
1645694350000|2022-02-24 09:19:10|20448.68|20448.68|20446.26|20446.26|20448.68|20448.68|20446.26|20446.26|0
1645694360000|2022-02-24 09:19:20|20446.55|20446.55|20447.8|20447.8|20447.8|20447.8|20446.37|20446.37|0
1645694370000|2022-02-24 09:19:30|20447.91|20447.91|20447.84|20447.84|20448.1|20448.1|20447.84|20447.84|0
1645694380000|2022-02-24 09:19:40|20447.9|20447.9|20448|20448|20448.36|20448.36|20447.65|20447.65|0
1645694390000|2022-02-24 09:19:50|20447.89|20447.89|20443.54|20443.54|20447.89|20447.89|20443.54|20443.54|0
1645694400000|2022-02-24 09:20:00|20443.46|20443.46|20439.35|20439.35|20443.46|20443.46|20439.35|20439.35|0
1645694410000|2022-02-24 09:20:10|20439|20439|20439.93|20439.93|20440.25|20440.25|20438.67|20438.67|0
1645694420000|2022-02-24 09:20:20|20440.04|20440.04|20441.04|20441.04|20441.13|20441.13|20439.85|20439.85|0
1645694430000|2022-02-24 09:20:30|20441.14|20441.14|20441.64|20441.64|20441.74|20441.74|20440.88|20440.88|0
1645694440000|2022-02-24 09:20:40|20441.5|20441.5|20441.03|20441.03|20441.56|20441.56|20441.03|20441.03|0
1645694450000|2022-02-24 09:20:50|20441.31|20441.31|20441.96|20441.96|20442.16|20442.16|20441.31|20441.31|0
1645694460000|2022-02-24 09:21:00|20442.03|20442.03|20441.18|20441.18|20442.65|20442.65|20441.12|20441.12|0
1645694470000|2022-02-24 09:21:10|20441.15|20441.15|20441.02|20441.02|20441.2|20441.2|20441|20441|0
1645694480000|2022-02-24 09:21:20|20441.21|20441.21|20441.08|20441.08|20441.3|20441.3|20440.95|20440.95|0
1645694490000|2022-02-24 09:21:30|20441.13|20441.13|20441.27|20441.27|20441.52|20441.52|20440.72|20440.72|0
1645694500000|2022-02-24 09:21:40|20441|20441|20442.35|20442.35|20442.35|20442.35|20441|20441|0
1645694510000|2022-02-24 09:21:50|20442.44|20442.44|20442.4|20442.4|20442.44|20442.44|20441.7|20441.7|0
1645694520000|2022-02-24 09:22:00|20442.62|20442.62|20443.08|20443.08|20443.08|20443.08|20442.56|20442.56|0
1645694530000|2022-02-24 09:22:10|20443.56|20443.56|20444.61|20444.61|20444.69|20444.69|20443.56|20443.56|0
1645694540000|2022-02-24 09:22:20|20444.6|20444.6|20450.58|20450.58|20450.58|20450.58|20444.6|20444.6|0
1645694550000|2022-02-24 09:22:30|20450.84|20450.84|20460.84|20460.84|20460.84|20460.84|20450.78|20450.78|0
1645694560000|2022-02-24 09:22:40|20460.14|20460.14|20470.55|20470.55|20470.55|20470.55|20460.14|20460.14|0
1645694570000|2022-02-24 09:22:50|20470.7|20470.7|20479.11|20479.11|20479.2|20479.2|20470.7|20470.7|0
1645694580000|2022-02-24 09:23:00|20478.98|20478.98|20482.97|20482.97|20482.97|20482.97|20478.98|20478.98|0
1645694590000|2022-02-24 09:23:10|20483.4|20483.4|20485.7|20485.7|20485.75|20485.75|20483.1|20483.1|0
1645694600000|2022-02-24 09:23:20|20485.64|20485.64|20485.41|20485.41|20486.44|20486.44|20484.85|20484.85|0
1645694610000|2022-02-24 09:23:30|20485.14|20485.14|20482.66|20482.66|20485.25|20485.25|20482.66|20482.66|0
1645694620000|2022-02-24 09:23:40|20482.19|20482.19|20481.53|20481.53|20482.19|20482.19|20481.39|20481.39|0
1645694630000|2022-02-24 09:23:50|20481.63|20481.63|20482.05|20482.05|20482.44|20482.44|20481.57|20481.57|0
1645694640000|2022-02-24 09:24:00|20482.15|20482.15|20481.86|20481.86|20482.82|20482.82|20481.86|20481.86|0
1645694650000|2022-02-24 09:24:10|20481.97|20481.97|20481.73|20481.73|20482|20482|20481.69|20481.69|0
1645694660000|2022-02-24 09:24:20|20481.85|20481.85|20479.53|20479.53|20481.85|20481.85|20479.53|20479.53|0
1645694670000|2022-02-24 09:24:30|20479.44|20479.44|20478.28|20478.28|20479.47|20479.47|20478.28|20478.28|0
1645694680000|2022-02-24 09:24:40|20478.33|20478.33|20475.36|20475.36|20478.33|20478.33|20475.21|20475.21|0
1645694690000|2022-02-24 09:24:50|20475.43|20475.43|20474.88|20474.88|20475.46|20475.46|20474.88|20474.88|0
1645694700000|2022-02-24 09:25:00|20474.79|20474.79|20473.46|20473.46|20474.81|20474.81|20473.46|20473.46|0
1645694710000|2022-02-24 09:25:10|20472.99|20472.99|20464.21|20464.21|20472.99|20472.99|20464.21|20464.21|0
1645694720000|2022-02-24 09:25:20|20464.14|20464.14|20456.27|20456.27|20464.14|20464.14|20455.95|20455.95|0
1645694730000|2022-02-24 09:25:30|20456.15|20456.15|20451.86|20451.86|20456.15|20456.15|20451.86|20451.86|0
1645694740000|2022-02-24 09:25:40|20451.94|20451.94|20450.12|20450.12|20451.94|20451.94|20449.88|20449.88|0
1645694750000|2022-02-24 09:25:50|20450.17|20450.17|20449.61|20449.61|20450.17|20450.17|20448.89|20448.89|0
1645694760000|2022-02-24 09:26:00|20450.02|20450.02|20446.53|20446.53|20450.02|20450.02|20446.53|20446.53|0
1645694770000|2022-02-24 09:26:10|20446.37|20446.37|20435.88|20435.88|20446.37|20446.37|20435.88|20435.88|0
1645694780000|2022-02-24 09:26:20|20435.71|20435.71|20433.2|20433.2|20435.82|20435.82|20432.93|20432.93|0
1645694790000|2022-02-24 09:26:30|20432.88|20432.88|20430.2|20430.2|20432.88|20432.88|20430.2|20430.2|0
1645694800000|2022-02-24 09:26:40|20430.15|20430.15|20427.52|20427.52|20430.45|20430.45|20427.26|20427.26|0
1645694810000|2022-02-24 09:26:50|20427.47|20427.47|20426.61|20426.61|20427.47|20427.47|20426.21|20426.21|0
1645694820000|2022-02-24 09:27:00|20426.33|20426.33|20425.86|20425.86|20426.61|20426.61|20425.4|20425.4|0
1645694830000|2022-02-24 09:27:10|20426.08|20426.08|20430.76|20430.76|20430.95|20430.95|20425.81|20425.81|0
1645694840000|2022-02-24 09:27:20|20430.81|20430.81|20433.72|20433.72|20433.72|20433.72|20430.81|20430.81|0
1645694850000|2022-02-24 09:27:30|20433.86|20433.86|20434.52|20434.52|20434.59|20434.59|20433.79|20433.79|0
1645694860000|2022-02-24 09:27:40|20434.5|20434.5|20435.2|20435.2|20435.2|20435.2|20434.5|20434.5|0
1645694870000|2022-02-24 09:27:50|20435.01|20435.01|20435.25|20435.25|20435.46|20435.46|20434.66|20434.66|0
1645694880000|2022-02-24 09:28:00|20435.33|20435.33|20435.29|20435.29|20435.43|20435.43|20434.6|20434.6|0
1645694890000|2022-02-24 09:28:10|20435.19|20435.19|20434.28|20434.28|20435.19|20435.19|20434.28|20434.28|0
1645694900000|2022-02-24 09:28:20|20433.95|20433.95|20435.33|20435.33|20435.35|20435.35|20433.75|20433.75|0
1645694910000|2022-02-24 09:28:30|20435.41|20435.41|20435.54|20435.54|20435.74|20435.74|20435.41|20435.41|0
1645694920000|2022-02-24 09:28:40|20435.65|20435.65|20435.52|20435.52|20436.2|20436.2|20435.52|20435.52|0
1645694930000|2022-02-24 09:28:50|20435.84|20435.84|20435.85|20435.85|20436.48|20436.48|20435.78|20435.78|0
1645694940000|2022-02-24 09:29:00|20435.78|20435.78|20434.2|20434.2|20435.78|20435.78|20433.87|20433.87|0
1645694950000|2022-02-24 09:29:10|20434.13|20434.13|20434.49|20434.49|20434.49|20434.49|20433.78|20433.78|0
1645694960000|2022-02-24 09:29:20|20434.82|20434.82|20435.24|20435.24|20435.24|20435.24|20434.79|20434.79|0
1645694970000|2022-02-24 09:29:30|20435.29|20435.29|20432.91|20432.91|20435.29|20435.29|20432.91|20432.91|0
1645694980000|2022-02-24 09:29:40|20432.71|20432.71|20425.72|20425.72|20432.71|20432.71|20425.72|20425.72|0
1645694990000|2022-02-24 09:29:50|20425.59|20425.59|20424.37|20424.37|20425.96|20425.96|20424.24|20424.24|0
1645695000000|2022-02-24 09:30:00|20424.44|20424.44|20423.98|20423.98|20424.96|20424.96|20423.98|20423.98|0
1645695010000|2022-02-24 09:30:10|20423.86|20423.86|20423.72|20423.72|20424.83|20424.83|20423.47|20423.47|0
1645695020000|2022-02-24 09:30:20|20424.15|20424.15|20423.35|20423.35|20424.83|20424.83|20423.35|20423.35|0
1645695030000|2022-02-24 09:30:30|20423.5|20423.5|20424.83|20424.83|20425.09|20425.09|20423.5|20423.5|0
1645695040000|2022-02-24 09:30:40|20424.53|20424.53|20423.71|20423.71|20424.64|20424.64|20423.24|20423.24|0
1645695050000|2022-02-24 09:30:50|20423.39|20423.39|20424.18|20424.18|20424.33|20424.33|20423.03|20423.03|0
1645695060000|2022-02-24 09:31:00|20424.13|20424.13|20425.51|20425.51|20425.57|20425.57|20423.59|20423.59|0
1645695070000|2022-02-24 09:31:10|20426.01|20426.01|20425.71|20425.71|20426.52|20426.52|20425.71|20425.71|0
1645695080000|2022-02-24 09:31:20|20425.59|20425.59|20425.35|20425.35|20425.59|20425.59|20425.17|20425.17|0
1645695090000|2022-02-24 09:31:30|20425.41|20425.41|20427.85|20427.85|20427.85|20427.85|20425.25|20425.25|0
1645695100000|2022-02-24 09:31:40|20427.92|20427.92|20428.05|20428.05|20428.09|20428.09|20427.57|20427.57|0
1645695110000|2022-02-24 09:31:50|20427.95|20427.95|20430.63|20430.63|20430.63|20430.63|20427.91|20427.91|0
1645695120000|2022-02-24 09:32:00|20430.71|20430.71|20432.48|20432.48|20432.49|20432.49|20430.71|20430.71|0
1645695130000|2022-02-24 09:32:10|20432.47|20432.47|20432.36|20432.36|20432.68|20432.68|20432.11|20432.11|0
1645695140000|2022-02-24 09:32:20|20432.12|20432.12|20431.7|20431.7|20432.35|20432.35|20431.52|20431.52|0
1645695150000|2022-02-24 09:32:30|20431.62|20431.62|20430.35|20430.35|20431.87|20431.87|20430.31|20430.31|0
1645695160000|2022-02-24 09:32:40|20430.42|20430.42|20431.16|20431.16|20431.16|20431.16|20430.2|20430.2|0
1645695170000|2022-02-24 09:32:50|20431.26|20431.26|20433.61|20433.61|20433.61|20433.61|20431.26|20431.26|0
1645695180000|2022-02-24 09:33:00|20433.35|20433.35|20432.25|20432.25|20434.02|20434.02|20432.07|20432.07|0
1645695190000|2022-02-24 09:33:10|20432.11|20432.11|20434.08|20434.08|20434.08|20434.08|20432.11|20432.11|0
1645695200000|2022-02-24 09:33:20|20434.46|20434.46|20436.38|20436.38|20436.38|20436.38|20434.46|20434.46|0
1645695210000|2022-02-24 09:33:30|20436.3|20436.3|20436.42|20436.42|20436.68|20436.68|20436.22|20436.22|0
1645695220000|2022-02-24 09:33:40|20436.31|20436.31|20436.61|20436.61|20436.76|20436.76|20436.31|20436.31|0
1645695230000|2022-02-24 09:33:50|20436.98|20436.98|20436.86|20436.86|20437.5|20437.5|20436.65|20436.65|0
1645695240000|2022-02-24 09:34:00|20436.77|20436.77|20432.94|20432.94|20436.77|20436.77|20432.94|20432.94|0
1645695250000|2022-02-24 09:34:10|20432.56|20432.56|20430.92|20430.92|20432.56|20432.56|20430.92|20430.92|0
1645695260000|2022-02-24 09:34:20|20430.8|20430.8|20428.75|20428.75|20430.94|20430.94|20428.75|20428.75|0
1645695270000|2022-02-24 09:34:30|20428.54|20428.54|20426.24|20426.24|20428.54|20428.54|20426.24|20426.24|0
1645695280000|2022-02-24 09:34:40|20426.31|20426.31|20422.66|20422.66|20426.31|20426.31|20422.66|20422.66|0
1645695290000|2022-02-24 09:34:50|20422.64|20422.64|20422.81|20422.81|20422.81|20422.81|20422.11|20422.11|0
1645695300000|2022-02-24 09:35:00|20422.74|20422.74|20421.15|20421.15|20422.96|20422.96|20421.15|20421.15|0
1645695310000|2022-02-24 09:35:10|20420.97|20420.97|20418.78|20418.78|20421.15|20421.15|20418.78|20418.78|0
1645695320000|2022-02-24 09:35:20|20418.69|20418.69|20415.77|20415.77|20418.77|20418.77|20415.77|20415.77|0
1645695330000|2022-02-24 09:35:30|20415.95|20415.95|20413.58|20413.58|20416.14|20416.14|20413.58|20413.58|0
1645695340000|2022-02-24 09:35:40|20413.53|20413.53|20411.37|20411.37|20413.53|20413.53|20411.37|20411.37|0
1645695350000|2022-02-24 09:35:50|20411.3|20411.3|20410.03|20410.03|20411.3|20411.3|20409.74|20409.74|0
1645695360000|2022-02-24 09:36:00|20409.88|20409.88|20409.47|20409.47|20410.2|20410.2|20409.44|20409.44|0
1645695370000|2022-02-24 09:36:10|20409.34|20409.34|20408.33|20408.33|20409.85|20409.85|20408.13|20408.13|0
1645695380000|2022-02-24 09:36:20|20408.12|20408.12|20408.23|20408.23|20408.26|20408.26|20407.61|20407.61|0
1645695390000|2022-02-24 09:36:30|20408.16|20408.16|20405.99|20405.99|20408.28|20408.28|20405.92|20405.92|0
1645695400000|2022-02-24 09:36:40|20405.94|20405.94|20404.4|20404.4|20405.94|20405.94|20404.28|20404.28|0
1645695410000|2022-02-24 09:36:50|20404.46|20404.46|20403.42|20403.42|20404.46|20404.46|20403.42|20403.42|0
1645695420000|2022-02-24 09:37:00|20403.35|20403.35|20402.72|20402.72|20403.71|20403.71|20402.52|20402.52|0
1645695430000|2022-02-24 09:37:10|20402.66|20402.66|20407.24|20407.24|20407.24|20407.24|20402.59|20402.59|0
1645695440000|2022-02-24 09:37:20|20407.36|20407.36|20412.43|20412.43|20412.43|20412.43|20407.36|20407.36|0
1645695450000|2022-02-24 09:37:30|20412.51|20412.51|20414.36|20414.36|20414.43|20414.43|20412.51|20412.51|0
1645695460000|2022-02-24 09:37:40|20414.26|20414.26|20414.2|20414.2|20414.99|20414.99|20414.15|20414.15|0
1645695470000|2022-02-24 09:37:50|20414.27|20414.27|20415.48|20415.48|20415.52|20415.52|20414.27|20414.27|0
1645695480000|2022-02-24 09:38:00|20415.43|20415.43|20415.39|20415.39|20415.74|20415.74|20415.31|20415.31|0
1645695490000|2022-02-24 09:38:10|20415.51|20415.51|20414.88|20414.88|20415.51|20415.51|20414.78|20414.78|0
1645695500000|2022-02-24 09:38:20|20414.97|20414.97|20415.58|20415.58|20415.59|20415.59|20414.87|20414.87|0
1645695510000|2022-02-24 09:38:30|20415.72|20415.72|20414.26|20414.26|20415.99|20415.99|20414.26|20414.26|0
1645695520000|2022-02-24 09:38:40|20414.33|20414.33|20414.32|20414.32|20414.8|20414.8|20414.1|20414.1|0
1645695530000|2022-02-24 09:38:50|20414.69|20414.69|20412.37|20412.37|20414.74|20414.74|20412.26|20412.26|0
1645695540000|2022-02-24 09:39:00|20412.29|20412.29|20409.26|20409.26|20412.29|20412.29|20408.94|20408.94|0
1645695550000|2022-02-24 09:39:10|20409.39|20409.39|20415.31|20415.31|20415.31|20415.31|20409.18|20409.18|0
1645695560000|2022-02-24 09:39:20|20415.42|20415.42|20417.44|20417.44|20417.62|20417.62|20415.42|20415.42|0
1645695570000|2022-02-24 09:39:30|20417.56|20417.56|20416.67|20416.67|20417.56|20417.56|20416.67|20416.67|0
1645695580000|2022-02-24 09:39:40|20416.5|20416.5|20416.34|20416.34|20417.07|20417.07|20416.34|20416.34|0
1645695590000|2022-02-24 09:39:50|20416.28|20416.28|20415.56|20415.56|20416.28|20416.28|20415.39|20415.39|0
1645695600000|2022-02-24 09:40:00|20415.6|20415.6|20417.65|20417.65|20417.65|20417.65|20415.45|20415.45|0
1645695610000|2022-02-24 09:40:10|20417.52|20417.52|20417.68|20417.68|20417.68|20417.68|20417.46|20417.46|0
1645695620000|2022-02-24 09:40:20|20417.37|20417.37|20419|20419|20419|20419|20417.28|20417.28|0
1645695630000|2022-02-24 09:40:30|20419.06|20419.06|20420.75|20420.75|20420.75|20420.75|20419.06|20419.06|0
1645695640000|2022-02-24 09:40:40|20421.12|20421.12|20420.8|20420.8|20421.34|20421.34|20420.69|20420.69|0
1645695650000|2022-02-24 09:40:50|20421.43|20421.43|20429.99|20429.99|20430.02|20430.02|20421.39|20421.39|0
1645695660000|2022-02-24 09:41:00|20430.09|20430.09|20430.69|20430.69|20432.15|20432.15|20430.07|20430.07|0
1645695670000|2022-02-24 09:41:10|20431.05|20431.05|20429.04|20429.04|20431.05|20431.05|20429.04|20429.04|0
1645695680000|2022-02-24 09:41:20|20429.11|20429.11|20428.32|20428.32|20429.32|20429.32|20428.32|20428.32|0
1645695690000|2022-02-24 09:41:30|20428.27|20428.27|20425.21|20425.21|20428.27|20428.27|20425.21|20425.21|0
1645695700000|2022-02-24 09:41:40|20425.13|20425.13|20424.2|20424.2|20425.23|20425.23|20424.08|20424.08|0
1645695710000|2022-02-24 09:41:50|20424.31|20424.31|20423.32|20423.32|20424.84|20424.84|20423.32|20423.32|0
1645695720000|2022-02-24 09:42:00|20423.36|20423.36|20420.64|20420.64|20423.36|20423.36|20420.64|20420.64|0
1645695730000|2022-02-24 09:42:10|20420.52|20420.52|20419.97|20419.97|20420.52|20420.52|20419.84|20419.84|0
1645695740000|2022-02-24 09:42:20|20419.78|20419.78|20415.05|20415.05|20419.8|20419.8|20415.05|20415.05|0
1645695750000|2022-02-24 09:42:30|20414.6|20414.6|20409.23|20409.23|20414.6|20414.6|20409.08|20409.08|0
1645695760000|2022-02-24 09:42:40|20409.08|20409.08|20407.48|20407.48|20409.33|20409.33|20407.48|20407.48|0
1645695770000|2022-02-24 09:42:50|20407.51|20407.51|20406.22|20406.22|20407.63|20407.63|20405.93|20405.93|0
1645695780000|2022-02-24 09:43:00|20405.88|20405.88|20404.74|20404.74|20406.04|20406.04|20404.74|20404.74|0
1645695790000|2022-02-24 09:43:10|20404.8|20404.8|20403.73|20403.73|20404.84|20404.84|20403.73|20403.73|0
1645695800000|2022-02-24 09:43:20|20403.95|20403.95|20400.73|20400.73|20404.07|20404.07|20400.73|20400.73|0
1645695810000|2022-02-24 09:43:30|20400.61|20400.61|20397.62|20397.62|20400.61|20400.61|20397.62|20397.62|0
1645695820000|2022-02-24 09:43:40|20397.73|20397.73|20396.91|20396.91|20397.73|20397.73|20396.85|20396.85|0
1645695830000|2022-02-24 09:43:50|20397.13|20397.13|20396.98|20396.98|20398.04|20398.04|20396.73|20396.73|0
1645695840000|2022-02-24 09:44:00|20396.47|20396.47|20395.7|20395.7|20396.56|20396.56|20395.7|20395.7|0
1645695850000|2022-02-24 09:44:10|20395.63|20395.63|20395.35|20395.35|20395.78|20395.78|20394.98|20394.98|0
1645695860000|2022-02-24 09:44:20|20395.2|20395.2|20393.42|20393.42|20395.26|20395.26|20393.42|20393.42|0
1645695870000|2022-02-24 09:44:30|20393.37|20393.37|20387.24|20387.24|20393.37|20393.37|20387.24|20387.24|0
1645695880000|2022-02-24 09:44:40|20386.39|20386.39|20383.79|20383.79|20386.39|20386.39|20383.34|20383.34|0
1645695890000|2022-02-24 09:44:50|20383.69|20383.69|20388.93|20388.93|20388.93|20388.93|20383.69|20383.69|0
1645695900000|2022-02-24 09:45:00|20388.95|20388.95|20389.09|20389.09|20389.18|20389.18|20388.81|20388.81|0
1645695910000|2022-02-24 09:45:10|20389.02|20389.02|20389.55|20389.55|20389.57|20389.57|20389|20389|0
1645695920000|2022-02-24 09:45:20|20389.75|20389.75|20390.63|20390.63|20391.02|20391.02|20389.75|20389.75|0
1645695930000|2022-02-24 09:45:30|20390.68|20390.68|20389.97|20389.97|20390.71|20390.71|20389.59|20389.59|0
1645695940000|2022-02-24 09:45:40|20390.04|20390.04|20391.13|20391.13|20391.13|20391.13|20390.04|20390.04|0
1645695950000|2022-02-24 09:45:50|20391.2|20391.2|20391.33|20391.33|20391.41|20391.41|20390.83|20390.83|0
1645695960000|2022-02-24 09:46:00|20391.4|20391.4|20392.46|20392.46|20392.46|20392.46|20391.29|20391.29|0
1645695970000|2022-02-24 09:46:10|20392.3|20392.3|20393.52|20393.52|20393.66|20393.66|20392.3|20392.3|0
1645695980000|2022-02-24 09:46:20|20393.73|20393.73|20393.17|20393.17|20393.73|20393.73|20393.12|20393.12|0
1645695990000|2022-02-24 09:46:30|20392.92|20392.92|20392.8|20392.8|20393.31|20393.31|20392.72|20392.72|0
1645696000000|2022-02-24 09:46:40|20392.73|20392.73|20392.39|20392.39|20392.73|20392.73|20392.08|20392.08|0
1645696010000|2022-02-24 09:46:50|20392.5|20392.5|20391.83|20391.83|20392.5|20392.5|20391.78|20391.78|0
1645696020000|2022-02-24 09:47:00|20391.75|20391.75|20392.12|20392.12|20392.12|20392.12|20391.68|20391.68|0
1645696030000|2022-02-24 09:47:10|20392.05|20392.05|20392.58|20392.58|20392.58|20392.58|20392.02|20392.02|0
1645696040000|2022-02-24 09:47:20|20392.66|20392.66|20392.86|20392.86|20392.86|20392.86|20392.66|20392.66|0
1645696050000|2022-02-24 09:47:30|20392.93|20392.93|20391.31|20391.31|20393.11|20393.11|20391.31|20391.31|0
1645696060000|2022-02-24 09:47:40|20391.26|20391.26|20388.17|20388.17|20391.26|20391.26|20388.03|20388.03|0
1645696070000|2022-02-24 09:47:50|20388.18|20388.18|20387.17|20387.17|20388.38|20388.38|20386.83|20386.83|0
1645696080000|2022-02-24 09:48:00|20387.24|20387.24|20385.75|20385.75|20387.38|20387.38|20385.75|20385.75|0
1645696090000|2022-02-24 09:48:10|20385.69|20385.69|20385.62|20385.62|20385.92|20385.92|20385.36|20385.36|0
1645696100000|2022-02-24 09:48:20|20385.7|20385.7|20384.88|20384.88|20385.7|20385.7|20384.64|20384.64|0
1645696110000|2022-02-24 09:48:30|20384.84|20384.84|20383.3|20383.3|20384.84|20384.84|20383.3|20383.3|0
1645696120000|2022-02-24 09:48:40|20383.13|20383.13|20381.9|20381.9|20383.13|20383.13|20381.49|20381.49|0
1645696130000|2022-02-24 09:48:50|20381.86|20381.86|20384.09|20384.09|20384.25|20384.25|20381.86|20381.86|0
1645696140000|2022-02-24 09:49:00|20384|20384|20383.59|20383.59|20384|20384|20383.2|20383.2|0
1645696150000|2022-02-24 09:49:10|20383.65|20383.65|20383.81|20383.81|20383.81|20383.81|20383.59|20383.59|0
1645696160000|2022-02-24 09:49:20|20383.74|20383.74|20389.52|20389.52|20389.52|20389.52|20383.74|20383.74|0
1645696170000|2022-02-24 09:49:30|20389.68|20389.68|20392.16|20392.16|20392.16|20392.16|20389.68|20389.68|0
1645696180000|2022-02-24 09:49:40|20392.27|20392.27|20392.83|20392.83|20392.95|20392.95|20392.21|20392.21|0
1645696190000|2022-02-24 09:49:50|20392.88|20392.88|20393.48|20393.48|20393.75|20393.75|20392.88|20392.88|0
1645696200000|2022-02-24 09:50:00|20393.32|20393.32|20395.81|20395.81|20395.81|20395.81|20393.32|20393.32|0
1645696210000|2022-02-24 09:50:10|20395.95|20395.95|20397.92|20397.92|20397.92|20397.92|20395.95|20395.95|0
1645696220000|2022-02-24 09:50:20|20397.99|20397.99|20397.09|20397.09|20397.99|20397.99|20396.56|20396.56|0
1645696230000|2022-02-24 09:50:30|20397.13|20397.13|20396.57|20396.57|20397.21|20397.21|20396.34|20396.34|0
1645696240000|2022-02-24 09:50:40|20396.52|20396.52|20396.18|20396.18|20396.7|20396.7|20396.18|20396.18|0
1645696250000|2022-02-24 09:50:50|20395.91|20395.91|20395.08|20395.08|20395.91|20395.91|20395.03|20395.03|0
1645696260000|2022-02-24 09:51:00|20395.02|20395.02|20394.63|20394.63|20395.02|20395.02|20394.48|20394.48|0
1645696270000|2022-02-24 09:51:10|20394.81|20394.81|20394.06|20394.06|20395.01|20395.01|20394.06|20394.06|0
1645696280000|2022-02-24 09:51:20|20393.95|20393.95|20392.2|20392.2|20393.95|20393.95|20392.2|20392.2|0
1645696290000|2022-02-24 09:51:30|20392.18|20392.18|20389.84|20389.84|20392.18|20392.18|20389.71|20389.71|0
1645696300000|2022-02-24 09:51:40|20389.9|20389.9|20387.99|20387.99|20389.93|20389.93|20387.99|20387.99|0
1645696310000|2022-02-24 09:51:50|20387.81|20387.81|20383.35|20383.35|20387.81|20387.81|20383.35|20383.35|0
1645696320000|2022-02-24 09:52:00|20382.91|20382.91|20381.66|20381.66|20382.97|20382.97|20381.66|20381.66|0
1645696330000|2022-02-24 09:52:10|20381.49|20381.49|20379.69|20379.69|20381.49|20381.49|20379.69|20379.69|0
1645696340000|2022-02-24 09:52:20|20379.6|20379.6|20372.68|20372.68|20379.6|20379.6|20372.46|20372.46|0
1645696350000|2022-02-24 09:52:30|20372.56|20372.56|20368.9|20368.9|20372.56|20372.56|20368.9|20368.9|0
1645696360000|2022-02-24 09:52:40|20368.75|20368.75|20368.87|20368.87|20368.96|20368.96|20368.47|20368.47|0
1645696370000|2022-02-24 09:52:50|20368.72|20368.72|20368.48|20368.48|20368.72|20368.72|20368.2|20368.2|0
1645696380000|2022-02-24 09:53:00|20368.22|20368.22|20363.67|20363.67|20368.32|20368.32|20363.24|20363.24|0
1645696390000|2022-02-24 09:53:10|20363.71|20363.71|20362.12|20362.12|20363.71|20363.71|20362.12|20362.12|0
1645696400000|2022-02-24 09:53:20|20361.96|20361.96|20359.95|20359.95|20361.96|20361.96|20359.95|20359.95|0
1645696410000|2022-02-24 09:53:30|20359.83|20359.83|20358.69|20358.69|20359.83|20359.83|20358.69|20358.69|0
1645696420000|2022-02-24 09:53:40|20358.47|20358.47|20357.34|20357.34|20358.47|20358.47|20356.78|20356.78|0
1645696430000|2022-02-24 09:53:50|20356.83|20356.83|20357.29|20357.29|20357.29|20357.29|20356.74|20356.74|0
1645696440000|2022-02-24 09:54:00|20357.18|20357.18|20352.82|20352.82|20357.18|20357.18|20352.82|20352.82|0
1645696450000|2022-02-24 09:54:10|20353.04|20353.04|20344.47|20344.47|20353.04|20353.04|20344.47|20344.47|0
1645696460000|2022-02-24 09:54:20|20344.26|20344.26|20337.49|20337.49|20344.37|20344.37|20337.46|20337.46|0
1645696470000|2022-02-24 09:54:30|20337.38|20337.38|20330.42|20330.42|20337.38|20337.38|20330.42|20330.42|0
1645696480000|2022-02-24 09:54:40|20330.36|20330.36|20328.93|20328.93|20330.36|20330.36|20328.93|20328.93|0
1645696490000|2022-02-24 09:54:50|20329.2|20329.2|20329.2|20329.2|20329.71|20329.71|20328.53|20328.53|0
1645696500000|2022-02-24 09:55:00|20329.13|20329.13|20327.69|20327.69|20329.13|20329.13|20327.28|20327.28|0
1645696510000|2022-02-24 09:55:10|20327.54|20327.54|20327.9|20327.9|20328.02|20328.02|20327.39|20327.39|0
1645696520000|2022-02-24 09:55:20|20327.99|20327.99|20330.04|20330.04|20330.13|20330.13|20327.99|20327.99|0
1645696530000|2022-02-24 09:55:30|20329.85|20329.85|20328.68|20328.68|20330|20330|20328.68|20328.68|0
1645696540000|2022-02-24 09:55:40|20328.88|20328.88|20330.17|20330.17|20330.17|20330.17|20328.88|20328.88|0
1645696550000|2022-02-24 09:55:50|20330.2|20330.2|20330.37|20330.37|20330.55|20330.55|20329.86|20329.86|0
1645696560000|2022-02-24 09:56:00|20330.32|20330.32|20330.89|20330.89|20330.89|20330.89|20330.22|20330.22|0
1645696570000|2022-02-24 09:56:10|20330.95|20330.95|20330.02|20330.02|20330.99|20330.99|20330.02|20330.02|0
1645696580000|2022-02-24 09:56:20|20330.07|20330.07|20329.82|20329.82|20330.19|20330.19|20329.6|20329.6|0
1645696590000|2022-02-24 09:56:30|20330.33|20330.33|20331.62|20331.62|20331.62|20331.62|20330.29|20330.29|0
1645696600000|2022-02-24 09:56:40|20331.63|20331.63|20331.22|20331.22|20332.36|20332.36|20331.22|20331.22|0
1645696610000|2022-02-24 09:56:50|20330.9|20330.9|20329.55|20329.55|20330.9|20330.9|20329.37|20329.37|0
1645696620000|2022-02-24 09:57:00|20329.49|20329.49|20328.56|20328.56|20329.59|20329.59|20328.43|20328.43|0
1645696630000|2022-02-24 09:57:10|20328.63|20328.63|20328.98|20328.98|20328.98|20328.98|20328.52|20328.52|0
1645696640000|2022-02-24 09:57:20|20329.12|20329.12|20330.22|20330.22|20330.28|20330.28|20329.12|20329.12|0
1645696650000|2022-02-24 09:57:30|20330.06|20330.06|20330.14|20330.14|20330.47|20330.47|20330.06|20330.06|0
1645696660000|2022-02-24 09:57:40|20329.96|20329.96|20329.56|20329.56|20329.96|20329.96|20329.33|20329.33|0
1645696670000|2022-02-24 09:57:50|20329.66|20329.66|20329.35|20329.35|20329.66|20329.66|20329.07|20329.07|0
1645696680000|2022-02-24 09:58:00|20329.25|20329.25|20329.88|20329.88|20329.93|20329.93|20329.22|20329.22|0
1645696690000|2022-02-24 09:58:10|20329.94|20329.94|20330.01|20330.01|20330.27|20330.27|20329.88|20329.88|0
1645696700000|2022-02-24 09:58:20|20330.13|20330.13|20329.45|20329.45|20330.2|20330.2|20329.45|20329.45|0
1645696710000|2022-02-24 09:58:30|20329.68|20329.68|20327.61|20327.61|20329.68|20329.68|20327.61|20327.61|0
1645696720000|2022-02-24 09:58:40|20327.71|20327.71|20327.67|20327.67|20327.76|20327.76|20326.92|20326.92|0
1645696730000|2022-02-24 09:58:50|20327.61|20327.61|20328.3|20328.3|20328.39|20328.39|20327.61|20327.61|0
1645696740000|2022-02-24 09:59:00|20328.14|20328.14|20327.47|20327.47|20328.31|20328.31|20327.31|20327.31|0
1645696750000|2022-02-24 09:59:10|20327.54|20327.54|20325.89|20325.89|20327.54|20327.54|20325.86|20325.86|0
1645696760000|2022-02-24 09:59:20|20325.76|20325.76|20325.16|20325.16|20325.88|20325.88|20325.16|20325.16|0
1645696770000|2022-02-24 09:59:30|20325.36|20325.36|20325.45|20325.45|20325.8|20325.8|20325.3|20325.3|0
1645696780000|2022-02-24 09:59:40|20325.72|20325.72|20325.25|20325.25|20325.72|20325.72|20324.94|20324.94|0
1645696790000|2022-02-24 09:59:50|20325.31|20325.31|20323.27|20323.27|20325.73|20325.73|20323.27|20323.27|0
1645696800000|2022-02-24 10:00:00|20323.3|20323.3|20321.73|20321.73|20323.3|20323.3|20321.69|20321.69|0
1645696810000|2022-02-24 10:00:10|20321.63|20321.63|20320.01|20320.01|20321.63|20321.63|20320.01|20320.01|0
1645696820000|2022-02-24 10:00:20|20320.09|20320.09|20318.86|20318.86|20320.42|20320.42|20318.86|20318.86|0
1645696830000|2022-02-24 10:00:30|20318.75|20318.75|20318.03|20318.03|20318.75|20318.75|20318.03|20318.03|0
1645696840000|2022-02-24 10:00:40|20317.94|20317.94|20315.46|20315.46|20317.94|20317.94|20315.46|20315.46|0
1645696850000|2022-02-24 10:00:50|20315.33|20315.33|20314.53|20314.53|20315.33|20315.33|20314.53|20314.53|0
1645696860000|2022-02-24 10:01:00|20314.49|20314.49|20307.04|20307.04|20314.49|20314.49|20306.98|20306.98|0
1645696870000|2022-02-24 10:01:10|20306.7|20306.7|20306.12|20306.12|20306.7|20306.7|20305.4|20305.4|0
1645696880000|2022-02-24 10:01:20|20306.24|20306.24|20305.75|20305.75|20306.29|20306.29|20305.58|20305.58|0
1645696890000|2022-02-24 10:01:30|20305.81|20305.81|20305.45|20305.45|20305.84|20305.84|20305.45|20305.45|0
1645696900000|2022-02-24 10:01:40|20305.48|20305.48|20303.85|20303.85|20305.48|20305.48|20303.73|20303.73|0
1645696910000|2022-02-24 10:01:50|20303.9|20303.9|20306.16|20306.16|20306.16|20306.16|20303.9|20303.9|0
1645696920000|2022-02-24 10:02:00|20306.12|20306.12|20307.41|20307.41|20307.41|20307.41|20306.12|20306.12|0
1645696930000|2022-02-24 10:02:10|20307.26|20307.26|20305.24|20305.24|20307.35|20307.35|20305.24|20305.24|0
1645696940000|2022-02-24 10:02:20|20305.32|20305.32|20304.18|20304.18|20305.32|20305.32|20303.6|20303.6|0
1645696950000|2022-02-24 10:02:30|20304.14|20304.14|20303.88|20303.88|20304.18|20304.18|20303.61|20303.61|0
1645696960000|2022-02-24 10:02:40|20303.81|20303.81|20304.06|20304.06|20304.15|20304.15|20303.49|20303.49|0
1645696970000|2022-02-24 10:02:50|20304.24|20304.24|20302.37|20302.37|20304.44|20304.44|20302.37|20302.37|0
1645696980000|2022-02-24 10:03:00|20302.33|20302.33|20301.82|20301.82|20302.33|20302.33|20301.01|20301.01|0
1645696990000|2022-02-24 10:03:10|20301.71|20301.71|20300.49|20300.49|20301.71|20301.71|20300.49|20300.49|0
1645697000000|2022-02-24 10:03:20|20300.4|20300.4|20300.93|20300.93|20301.34|20301.34|20300.4|20300.4|0
1645697010000|2022-02-24 10:03:30|20301|20301|20300.8|20300.8|20301.01|20301.01|20300.56|20300.56|0
1645697020000|2022-02-24 10:03:40|20300.86|20300.86|20300.37|20300.37|20301.17|20301.17|20300.37|20300.37|0
1645697030000|2022-02-24 10:03:50|20300.43|20300.43|20300.31|20300.31|20300.59|20300.59|20300.17|20300.17|0
1645697040000|2022-02-24 10:04:00|20300.35|20300.35|20302.63|20302.63|20302.63|20302.63|20299.81|20299.81|0
1645697050000|2022-02-24 10:04:10|20302.74|20302.74|20306.27|20306.27|20306.66|20306.66|20302.74|20302.74|0
1645697060000|2022-02-24 10:04:20|20306.13|20306.13|20305.64|20305.64|20306.55|20306.55|20305.58|20305.58|0
1645697070000|2022-02-24 10:04:30|20305.83|20305.83|20307.35|20307.35|20307.35|20307.35|20305.82|20305.82|0
1645697080000|2022-02-24 10:04:40|20307.3|20307.3|20307.15|20307.15|20307.57|20307.57|20306.75|20306.75|0
1645697090000|2022-02-24 10:04:50|20307.08|20307.08|20307.16|20307.16|20307.16|20307.16|20306.92|20306.92|0
1645697100000|2022-02-24 10:05:00|20307.03|20307.03|20307.71|20307.71|20307.71|20307.71|20306.92|20306.92|0
1645697110000|2022-02-24 10:05:10|20307.97|20307.97|20313.49|20313.49|20313.49|20313.49|20307.95|20307.95|0
1645697120000|2022-02-24 10:05:20|20313.57|20313.57|20315.05|20315.05|20315.16|20315.16|20313.57|20313.57|0
1645697130000|2022-02-24 10:05:30|20315.15|20315.15|20322.06|20322.06|20322.06|20322.06|20314.69|20314.69|0
1645697140000|2022-02-24 10:05:40|20322.19|20322.19|20325.25|20325.25|20325.25|20325.25|20322.19|20322.19|0
1645697150000|2022-02-24 10:05:50|20325.45|20325.45|20324.74|20324.74|20325.65|20325.65|20324.48|20324.48|0
1645697160000|2022-02-24 10:06:00|20324.67|20324.67|20325.11|20325.11|20325.11|20325.11|20324.35|20324.35|0
1645697170000|2022-02-24 10:06:10|20325.49|20325.49|20325.22|20325.22|20326.09|20326.09|20325.22|20325.22|0
1645697180000|2022-02-24 10:06:20|20325.3|20325.3|20325.81|20325.81|20325.81|20325.81|20324.6|20324.6|0
1645697190000|2022-02-24 10:06:30|20325.52|20325.52|20325.36|20325.36|20325.52|20325.52|20324.84|20324.84|0
1645697200000|2022-02-24 10:06:40|20325|20325|20324.2|20324.2|20325|20325|20323.67|20323.67|0
1645697210000|2022-02-24 10:06:50|20324.1|20324.1|20323.91|20323.91|20324.13|20324.13|20323.69|20323.69|0
1645697220000|2022-02-24 10:07:00|20323.89|20323.89|20322.28|20322.28|20323.89|20323.89|20322.28|20322.28|0
1645697230000|2022-02-24 10:07:10|20322.24|20322.24|20321.78|20321.78|20322.72|20322.72|20321.55|20321.55|0
1645697240000|2022-02-24 10:07:20|20321.84|20321.84|20321.69|20321.69|20322.18|20322.18|20321.33|20321.33|0
1645697250000|2022-02-24 10:07:30|20321.6|20321.6|20322.25|20322.25|20322.25|20322.25|20321.56|20321.56|0
1645697260000|2022-02-24 10:07:40|20322.31|20322.31|20322.25|20322.25|20322.54|20322.54|20322.06|20322.06|0
1645697270000|2022-02-24 10:07:50|20321.55|20321.55|20322.08|20322.08|20322.08|20322.08|20321.01|20321.01|0
1645697280000|2022-02-24 10:08:00|20322.34|20322.34|20324.81|20324.81|20325.39|20325.39|20322.34|20322.34|0
1645697290000|2022-02-24 10:08:10|20325.29|20325.29|20328.7|20328.7|20329.08|20329.08|20325.22|20325.22|0
1645697300000|2022-02-24 10:08:20|20329.06|20329.06|20330.68|20330.68|20330.68|20330.68|20328.86|20328.86|0
1645697310000|2022-02-24 10:08:30|20330.86|20330.86|20329.27|20329.27|20331.34|20331.34|20328.79|20328.79|0
1645697320000|2022-02-24 10:08:40|20329.23|20329.23|20331.21|20331.21|20331.21|20331.21|20329.23|20329.23|0
1645697330000|2022-02-24 10:08:50|20331.16|20331.16|20331.08|20331.08|20331.6|20331.6|20330.79|20330.79|0
1645697340000|2022-02-24 10:09:00|20331.06|20331.06|20331.46|20331.46|20331.68|20331.68|20331.06|20331.06|0
1645697350000|2022-02-24 10:09:10|20331.72|20331.72|20337.3|20337.3|20337.3|20337.3|20331.72|20331.72|0
1645697360000|2022-02-24 10:09:20|20337.36|20337.36|20338.21|20338.21|20338.35|20338.35|20337.36|20337.36|0
1645697370000|2022-02-24 10:09:30|20338.47|20338.47|20340.12|20340.12|20340.12|20340.12|20338.21|20338.21|0
1645697380000|2022-02-24 10:09:40|20340.07|20340.07|20339.86|20339.86|20340.17|20340.17|20339.77|20339.77|0
1645697390000|2022-02-24 10:09:50|20339.97|20339.97|20341.3|20341.3|20341.3|20341.3|20339.97|20339.97|0
1645697400000|2022-02-24 10:10:00|20341.21|20341.21|20342.16|20342.16|20342.27|20342.27|20341.21|20341.21|0
1645697410000|2022-02-24 10:10:10|20342.2|20342.2|20341.46|20341.46|20342.34|20342.34|20341.46|20341.46|0
1645697420000|2022-02-24 10:10:20|20341.43|20341.43|20341.19|20341.19|20341.63|20341.63|20339.91|20339.91|0
1645697430000|2022-02-24 10:10:30|20341.21|20341.21|20338.05|20338.05|20341.45|20341.45|20338.01|20338.01|0
1645697440000|2022-02-24 10:10:40|20338.09|20338.09|20335.03|20335.03|20338.09|20338.09|20334.93|20334.93|0
1645697450000|2022-02-24 10:10:50|20335|20335|20334.15|20334.15|20335|20335|20333.78|20333.78|0
1645697460000|2022-02-24 10:11:00|20334.26|20334.26|20334.48|20334.48|20334.6|20334.6|20333.99|20333.99|0
1645697470000|2022-02-24 10:11:10|20334.52|20334.52|20334.8|20334.8|20334.96|20334.96|20334.52|20334.52|0
1645697480000|2022-02-24 10:11:20|20334.96|20334.96|20336.08|20336.08|20336.08|20336.08|20334.96|20334.96|0
1645697490000|2022-02-24 10:11:30|20336.02|20336.02|20336.68|20336.68|20337.07|20337.07|20336.02|20336.02|0
1645697500000|2022-02-24 10:11:40|20336.85|20336.85|20336.31|20336.31|20336.88|20336.88|20336.22|20336.22|0
1645697510000|2022-02-24 10:11:50|20336.3|20336.3|20336.16|20336.16|20336.62|20336.62|20335.94|20335.94|0
1645697520000|2022-02-24 10:12:00|20336.28|20336.28|20331.72|20331.72|20336.28|20336.28|20331.72|20331.72|0
1645697530000|2022-02-24 10:12:10|20331.46|20331.46|20330.78|20330.78|20331.46|20331.46|20330.64|20330.64|0
1645697540000|2022-02-24 10:12:20|20330.85|20330.85|20330.1|20330.1|20331.1|20331.1|20330.1|20330.1|0
1645697550000|2022-02-24 10:12:30|20330.03|20330.03|20327.34|20327.34|20330.03|20330.03|20327.34|20327.34|0
1645697560000|2022-02-24 10:12:40|20327.45|20327.45|20326.93|20326.93|20327.45|20327.45|20326.02|20326.02|0
1645697570000|2022-02-24 10:12:50|20326.81|20326.81|20326.56|20326.56|20326.83|20326.83|20326.56|20326.56|0
1645697580000|2022-02-24 10:13:00|20326.21|20326.21|20324.77|20324.77|20326.21|20326.21|20324.66|20324.66|0
1645697590000|2022-02-24 10:13:10|20324.71|20324.71|20319.92|20319.92|20324.81|20324.81|20319.92|20319.92|0
1645697600000|2022-02-24 10:13:20|20319.71|20319.71|20318.77|20318.77|20319.71|20319.71|20318.44|20318.44|0
1645697610000|2022-02-24 10:13:30|20318.73|20318.73|20317.35|20317.35|20318.73|20318.73|20317.29|20317.29|0
1645697620000|2022-02-24 10:13:40|20317.28|20317.28|20314.41|20314.41|20317.62|20317.62|20314.39|20314.39|0
1645697630000|2022-02-24 10:13:50|20314.27|20314.27|20309.81|20309.81|20314.53|20314.53|20309.81|20309.81|0
1645697640000|2022-02-24 10:14:00|20309.72|20309.72|20307.11|20307.11|20309.76|20309.76|20307.05|20307.05|0
1645697650000|2022-02-24 10:14:10|20307|20307|20305.51|20305.51|20307|20307|20305.51|20305.51|0
1645697660000|2022-02-24 10:14:20|20305.44|20305.44|20301.92|20301.92|20305.44|20305.44|20301.92|20301.92|0
1645697670000|2022-02-24 10:14:30|20301.84|20301.84|20304.69|20304.69|20304.72|20304.72|20300.7|20300.7|0
1645697680000|2022-02-24 10:14:40|20304.62|20304.62|20303.03|20303.03|20304.62|20304.62|20302.9|20302.9|0
1645697690000|2022-02-24 10:14:50|20303.2|20303.2|20303.43|20303.43|20303.74|20303.74|20303.2|20303.2|0
1645697700000|2022-02-24 10:15:00|20303.46|20303.46|20303.04|20303.04|20304.25|20304.25|20302.97|20302.97|0
1645697710000|2022-02-24 10:15:10|20303.11|20303.11|20302.57|20302.57|20304.32|20304.32|20302.57|20302.57|0
1645697720000|2022-02-24 10:15:20|20302.51|20302.51|20298.96|20298.96|20302.81|20302.81|20298.96|20298.96|0
1645697730000|2022-02-24 10:15:30|20298.9|20298.9|20296.81|20296.81|20298.9|20298.9|20296.79|20296.79|0
1645697740000|2022-02-24 10:15:40|20296.86|20296.86|20296.01|20296.01|20296.86|20296.86|20295.98|20295.98|0
1645697750000|2022-02-24 10:15:50|20296.07|20296.07|20295.83|20295.83|20296.49|20296.49|20295.83|20295.83|0
1645697760000|2022-02-24 10:16:00|20295.77|20295.77|20296.9|20296.9|20297.55|20297.55|20295.77|20295.77|0
1645697770000|2022-02-24 10:16:10|20296.8|20296.8|20296.02|20296.02|20296.9|20296.9|20295.95|20295.95|0
1645697780000|2022-02-24 10:16:20|20295.93|20295.93|20295.4|20295.4|20295.93|20295.93|20295.33|20295.33|0
1645697790000|2022-02-24 10:16:30|20294.89|20294.89|20292.62|20292.62|20294.89|20294.89|20292.62|20292.62|0
1645697800000|2022-02-24 10:16:40|20292.27|20292.27|20286.5|20286.5|20292.27|20292.27|20286.5|20286.5|0
1645697810000|2022-02-24 10:16:50|20286.64|20286.64|20283.48|20283.48|20286.64|20286.64|20283.39|20283.39|0
1645697820000|2022-02-24 10:17:00|20283.41|20283.41|20280.67|20280.67|20283.41|20283.41|20280.13|20280.13|0
1645697830000|2022-02-24 10:17:10|20280.72|20280.72|20281.5|20281.5|20281.83|20281.83|20280.62|20280.62|0
1645697840000|2022-02-24 10:17:20|20281.43|20281.43|20280.5|20280.5|20281.45|20281.45|20280.49|20280.49|0
1645697850000|2022-02-24 10:17:30|20280.28|20280.28|20282.66|20282.66|20282.66|20282.66|20279.65|20279.65|0
1645697860000|2022-02-24 10:17:40|20282.58|20282.58|20283.68|20283.68|20283.76|20283.76|20282.48|20282.48|0
1645697870000|2022-02-24 10:17:50|20283.84|20283.84|20286.06|20286.06|20286.51|20286.51|20283.84|20283.84|0
1645697880000|2022-02-24 10:18:00|20286.15|20286.15|20285.66|20285.66|20286.23|20286.23|20285.27|20285.27|0
1645697890000|2022-02-24 10:18:10|20285.59|20285.59|20284.96|20284.96|20285.67|20285.67|20284.76|20284.76|0
1645697900000|2022-02-24 10:18:20|20284.7|20284.7|20284.77|20284.77|20284.79|20284.79|20284.34|20284.34|0
1645697910000|2022-02-24 10:18:30|20284.79|20284.79|20284.87|20284.87|20285.17|20285.17|20284.66|20284.66|0
1645697920000|2022-02-24 10:18:40|20284.72|20284.72|20285.12|20285.12|20285.5|20285.5|20284.06|20284.06|0
1645697930000|2022-02-24 10:18:50|20284.98|20284.98|20284.63|20284.63|20285.13|20285.13|20284.52|20284.52|0
1645697940000|2022-02-24 10:19:00|20284.7|20284.7|20283.36|20283.36|20284.78|20284.78|20283.36|20283.36|0
1645697950000|2022-02-24 10:19:10|20283.44|20283.44|20282.04|20282.04|20283.44|20283.44|20281.96|20281.96|0
1645697960000|2022-02-24 10:19:20|20282.01|20282.01|20282.15|20282.15|20282.15|20282.15|20281.84|20281.84|0
1645697970000|2022-02-24 10:19:30|20282.19|20282.19|20281.56|20281.56|20282.37|20282.37|20281.56|20281.56|0
1645697980000|2022-02-24 10:19:40|20281.53|20281.53|20275.88|20275.88|20281.53|20281.53|20275.88|20275.88|0
1645697990000|2022-02-24 10:19:50|20275.76|20275.76|20270.18|20270.18|20275.76|20275.76|20270.12|20270.12|0
1645698000000|2022-02-24 10:20:00|20270.21|20270.21|20269.4|20269.4|20270.21|20270.21|20268.96|20268.96|0
1645698010000|2022-02-24 10:20:10|20269.28|20269.28|20266.58|20266.58|20269.28|20269.28|20266.58|20266.58|0
1645698020000|2022-02-24 10:20:20|20266.85|20266.85|20264.74|20264.74|20266.92|20266.92|20264.74|20264.74|0
1645698030000|2022-02-24 10:20:30|20264.53|20264.53|20265.73|20265.73|20265.82|20265.82|20263.96|20263.96|0
1645698040000|2022-02-24 10:20:40|20265.8|20265.8|20266.03|20266.03|20266.95|20266.95|20265.8|20265.8|0
1645698050000|2022-02-24 10:20:50|20265.96|20265.96|20265.44|20265.44|20266.75|20266.75|20265.4|20265.4|0
1645698060000|2022-02-24 10:21:00|20265.3|20265.3|20263.42|20263.42|20265.42|20265.42|20263.22|20263.22|0
1645698070000|2022-02-24 10:21:10|20263.6|20263.6|20259.03|20259.03|20263.6|20263.6|20258.55|20258.55|0
1645698080000|2022-02-24 10:21:20|20258.97|20258.97|20259|20259|20259.25|20259.25|20258.23|20258.23|0
1645698090000|2022-02-24 10:21:30|20258.85|20258.85|20256.9|20256.9|20258.85|20258.85|20256.9|20256.9|0
1645698100000|2022-02-24 10:21:40|20256.69|20256.69|20255.24|20255.24|20256.7|20256.7|20255.22|20255.22|0
1645698110000|2022-02-24 10:21:50|20255.51|20255.51|20257.05|20257.05|20257.05|20257.05|20255.51|20255.51|0
1645698120000|2022-02-24 10:22:00|20257.18|20257.18|20256.42|20256.42|20257.18|20257.18|20256.34|20256.34|0
1645698130000|2022-02-24 10:22:10|20256.35|20256.35|20256.49|20256.49|20256.73|20256.73|20256.34|20256.34|0
1645698140000|2022-02-24 10:22:20|20256.43|20256.43|20246.25|20246.25|20256.43|20256.43|20246.25|20246.25|0
1645698150000|2022-02-24 10:22:30|20245.99|20245.99|20241.25|20241.25|20245.99|20245.99|20241.15|20241.15|0
1645698160000|2022-02-24 10:22:40|20241.01|20241.01|20237.04|20237.04|20241.11|20241.11|20236.85|20236.85|0
1645698170000|2022-02-24 10:22:50|20237.13|20237.13|20238.56|20238.56|20238.63|20238.63|20237.13|20237.13|0
1645698180000|2022-02-24 10:23:00|20238.63|20238.63|20239.39|20239.39|20239.55|20239.55|20238.63|20238.63|0
1645698190000|2022-02-24 10:23:10|20239.49|20239.49|20239|20239|20239.98|20239.98|20239|20239|0
1645698200000|2022-02-24 10:23:20|20239.3|20239.3|20237.19|20237.19|20239.42|20239.42|20237.02|20237.02|0
1645698210000|2022-02-24 10:23:30|20237.24|20237.24|20238.41|20238.41|20238.44|20238.44|20237.24|20237.24|0
1645698220000|2022-02-24 10:23:40|20238.12|20238.12|20236.28|20236.28|20238.26|20238.26|20236.28|20236.28|0
1645698230000|2022-02-24 10:23:50|20236.18|20236.18|20234.15|20234.15|20236.28|20236.28|20233.98|20233.98|0
1645698240000|2022-02-24 10:24:00|20233.97|20233.97|20232.96|20232.96|20233.97|20233.97|20232.91|20232.91|0
1645698250000|2022-02-24 10:24:10|20233|20233|20233.08|20233.08|20233.58|20233.58|20233|20233|0
1645698260000|2022-02-24 10:24:20|20232.77|20232.77|20231.52|20231.52|20233.06|20233.06|20231.52|20231.52|0
1645698270000|2022-02-24 10:24:30|20231.27|20231.27|20226.7|20226.7|20231.27|20231.27|20226.7|20226.7|0
1645698280000|2022-02-24 10:24:40|20226.63|20226.63|20225.74|20225.74|20226.63|20226.63|20225.7|20225.7|0
1645698290000|2022-02-24 10:24:50|20225.49|20225.49|20222.86|20222.86|20225.58|20225.58|20222.21|20222.21|0
1645698300000|2022-02-24 10:25:00|20222.87|20222.87|20218.61|20218.61|20222.87|20222.87|20218.45|20218.45|0
1645698310000|2022-02-24 10:25:10|20218.49|20218.49|20215.54|20215.54|20218.49|20218.49|20215.48|20215.48|0
1645698320000|2022-02-24 10:25:20|20215.68|20215.68|20216.28|20216.28|20216.28|20216.28|20214.82|20214.82|0
1645698330000|2022-02-24 10:25:30|20216.2|20216.2|20217.94|20217.94|20217.94|20217.94|20215.72|20215.72|0
1645698340000|2022-02-24 10:25:40|20217.83|20217.83|20215.81|20215.81|20217.86|20217.86|20215.8|20215.8|0
1645698350000|2022-02-24 10:25:50|20215.73|20215.73|20215.48|20215.48|20215.73|20215.73|20214.7|20214.7|0
1645698360000|2022-02-24 10:26:00|20215.82|20215.82|20213.6|20213.6|20215.82|20215.82|20213.6|20213.6|0
1645698370000|2022-02-24 10:26:10|20213.58|20213.58|20219.09|20219.09|20219.4|20219.4|20213|20213|0
1645698380000|2022-02-24 10:26:20|20219.55|20219.55|20221.95|20221.95|20222.01|20222.01|20219.55|20219.55|0
1645698390000|2022-02-24 10:26:30|20221.8|20221.8|20222.7|20222.7|20222.86|20222.86|20221.7|20221.7|0
1645698400000|2022-02-24 10:26:40|20222.47|20222.47|20222.16|20222.16|20222.56|20222.56|20222|20222|0
1645698410000|2022-02-24 10:26:50|20222.19|20222.19|20222|20222|20222.31|20222.31|20221.77|20221.77|0
1645698420000|2022-02-24 10:27:00|20222.06|20222.06|20222|20222|20222.27|20222.27|20221.86|20221.86|0
1645698430000|2022-02-24 10:27:10|20222.07|20222.07|20224.14|20224.14|20227.91|20227.91|20222.03|20222.03|0
1645698440000|2022-02-24 10:27:20|20224.3|20224.3|20223.19|20223.19|20224.3|20224.3|20222.93|20222.93|0
1645698450000|2022-02-24 10:27:30|20223.13|20223.13|20220.71|20220.71|20223.25|20223.25|20220.49|20220.49|0
1645698460000|2022-02-24 10:27:40|20220.76|20220.76|20218.3|20218.3|20220.76|20220.76|20218.21|20218.21|0
1645698470000|2022-02-24 10:27:50|20218.1|20218.1|20217.5|20217.5|20218.51|20218.51|20217.28|20217.28|0
1645698480000|2022-02-24 10:28:00|20217.14|20217.14|20216.08|20216.08|20217.14|20217.14|20216.08|20216.08|0
1645698490000|2022-02-24 10:28:10|20216.13|20216.13|20215.93|20215.93|20217.1|20217.1|20215.85|20215.85|0
1645698500000|2022-02-24 10:28:20|20215.76|20215.76|20212.31|20212.31|20215.76|20215.76|20212.31|20212.31|0
1645698510000|2022-02-24 10:28:30|20212.35|20212.35|20208|20208|20212.44|20212.44|20208|20208|0
1645698520000|2022-02-24 10:28:40|20207.94|20207.94|20206.42|20206.42|20207.96|20207.96|20206.35|20206.35|0
1645698530000|2022-02-24 10:28:50|20206.47|20206.47|20204.4|20204.4|20206.8|20206.8|20204.4|20204.4|0
1645698540000|2022-02-24 10:29:00|20204.32|20204.32|20201.59|20201.59|20204.32|20204.32|20201.59|20201.59|0
1645698550000|2022-02-24 10:29:10|20201.66|20201.66|20200.8|20200.8|20201.67|20201.67|20200.27|20200.27|0
1645698560000|2022-02-24 10:29:20|20200.65|20200.65|20199.65|20199.65|20200.65|20200.65|20199.62|20199.62|0
1645698570000|2022-02-24 10:29:30|20199.79|20199.79|20199.92|20199.92|20200.23|20200.23|20199.41|20199.41|0
1645698580000|2022-02-24 10:29:40|20199.79|20199.79|20199.67|20199.67|20200.03|20200.03|20199.49|20199.49|0
1645698590000|2022-02-24 10:29:50|20199.49|20199.49|20199.5|20199.5|20200.81|20200.81|20199.23|20199.23|0
1645698600000|2022-02-24 10:30:00|20198.93|20198.93|20194.58|20194.58|20198.93|20198.93|20194.58|20194.58|0
1645698610000|2022-02-24 10:30:10|20195.02|20195.02|20192.17|20192.17|20195.09|20195.09|20191.6|20191.6|0
1645698620000|2022-02-24 10:30:20|20192.12|20192.12|20192.76|20192.76|20192.93|20192.93|20191.46|20191.46|0
1645698630000|2022-02-24 10:30:30|20192.84|20192.84|20192.37|20192.37|20192.95|20192.95|20192.31|20192.31|0
1645698640000|2022-02-24 10:30:40|20192.33|20192.33|20192.92|20192.92|20193.17|20193.17|20192.13|20192.13|0
1645698650000|2022-02-24 10:30:50|20192.87|20192.87|20197.53|20197.53|20197.53|20197.53|20192.87|20192.87|0
1645698660000|2022-02-24 10:31:00|20197.63|20197.63|20197.92|20197.92|20197.92|20197.92|20196.79|20196.79|0
1645698670000|2022-02-24 10:31:10|20197.83|20197.83|20200.57|20200.57|20200.63|20200.63|20197.83|20197.83|0
1645698680000|2022-02-24 10:31:20|20200.71|20200.71|20206.3|20206.3|20206.3|20206.3|20200.71|20200.71|0
1645698690000|2022-02-24 10:31:30|20206.41|20206.41|20211.31|20211.31|20211.31|20211.31|20206.41|20206.41|0
1645698700000|2022-02-24 10:31:40|20211.36|20211.36|20211.52|20211.52|20211.93|20211.93|20211.32|20211.32|0
1645698710000|2022-02-24 10:31:50|20211.5|20211.5|20211.33|20211.33|20211.6|20211.6|20210.36|20210.36|0
1645698720000|2022-02-24 10:32:00|20211.26|20211.26|20210.6|20210.6|20211.26|20211.26|20210.32|20210.32|0
1645698730000|2022-02-24 10:32:10|20210.54|20210.54|20209.51|20209.51|20210.59|20210.59|20209.36|20209.36|0
1645698740000|2022-02-24 10:32:20|20209.6|20209.6|20208.48|20208.48|20209.6|20209.6|20208.19|20208.19|0
1645698750000|2022-02-24 10:32:30|20208.55|20208.55|20208.19|20208.19|20208.74|20208.74|20208.12|20208.12|0
1645698760000|2022-02-24 10:32:40|20208.26|20208.26|20210.04|20210.04|20210.11|20210.11|20208.26|20208.26|0
1645698770000|2022-02-24 10:32:50|20210.24|20210.24|20213.26|20213.26|20213.33|20213.33|20210.24|20210.24|0
1645698780000|2022-02-24 10:33:00|20213.47|20213.47|20215.12|20215.12|20215.12|20215.12|20213.29|20213.29|0
1645698790000|2022-02-24 10:33:10|20215.47|20215.47|20225.15|20225.15|20225.2|20225.2|20215.47|20215.47|0
1645698800000|2022-02-24 10:33:20|20225.23|20225.23|20226.18|20226.18|20226.51|20226.51|20225.23|20225.23|0
1645698810000|2022-02-24 10:33:30|20226.27|20226.27|20226.97|20226.97|20227.14|20227.14|20226.06|20226.06|0
1645698820000|2022-02-24 10:33:40|20226.88|20226.88|20227.21|20227.21|20227.32|20227.32|20226.83|20226.83|0
1645698830000|2022-02-24 10:33:50|20227.28|20227.28|20226.79|20226.79|20227.28|20227.28|20226.4|20226.4|0
1645698840000|2022-02-24 10:34:00|20226.85|20226.85|20226.54|20226.54|20227.04|20227.04|20226.47|20226.47|0
1645698850000|2022-02-24 10:34:10|20226.62|20226.62|20253.01|20253.01|20253.01|20253.01|20226.62|20226.62|0
1645698860000|2022-02-24 10:34:20|20259.73|20259.73|20261.44|20261.44|20261.44|20261.44|20259.73|20259.73|0
1645698870000|2022-02-24 10:34:30|20261.56|20261.56|20260.91|20260.91|20261.56|20261.56|20260.57|20260.57|0
1645698880000|2022-02-24 10:34:40|20260.97|20260.97|20261.13|20261.13|20261.17|20261.17|20260.7|20260.7|0
1645698890000|2022-02-24 10:34:50|20261.32|20261.32|20261.42|20261.42|20261.57|20261.57|20261.32|20261.32|0
1645698900000|2022-02-24 10:35:00|20261.39|20261.39|20260.08|20260.08|20261.39|20261.39|20260|20260|0
1645698910000|2022-02-24 10:35:10|20259.86|20259.86|20259.75|20259.75|20260.21|20260.21|20259.61|20259.61|0
1645698920000|2022-02-24 10:35:20|20259.78|20259.78|20260|20260|20260.24|20260.24|20259.78|20259.78|0
1645698930000|2022-02-24 10:35:30|20260.07|20260.07|20258.96|20258.96|20260.48|20260.48|20258.96|20258.96|0
1645698940000|2022-02-24 10:35:40|20258.62|20258.62|20247.57|20247.57|20258.62|20258.62|20247.54|20247.54|0
1645698950000|2022-02-24 10:35:50|20247.67|20247.67|20238.9|20238.9|20247.67|20247.67|20238.9|20238.9|0
1645698960000|2022-02-24 10:36:00|20238.62|20238.62|20236.76|20236.76|20238.62|20238.62|20236.38|20236.38|0
1645698970000|2022-02-24 10:36:10|20237.4|20237.4|20236.92|20236.92|20237.6|20237.6|20236.87|20236.87|0
1645698980000|2022-02-24 10:36:20|20236.63|20236.63|20236.84|20236.84|20237.05|20237.05|20236.63|20236.63|0
1645698990000|2022-02-24 10:36:30|20236.95|20236.95|20234.89|20234.89|20236.95|20236.95|20234.89|20234.89|0
1645699000000|2022-02-24 10:36:40|20234.79|20234.79|20233.91|20233.91|20234.96|20234.96|20233.67|20233.67|0
1645699010000|2022-02-24 10:36:50|20234.02|20234.02|20234.51|20234.51|20234.93|20234.93|20234.02|20234.02|0
1645699020000|2022-02-24 10:37:00|20234.25|20234.25|20236.55|20236.55|20236.64|20236.64|20234.25|20234.25|0
1645699030000|2022-02-24 10:37:10|20236.61|20236.61|20236.59|20236.59|20236.78|20236.78|20236.3|20236.3|0
1645699040000|2022-02-24 10:37:20|20236.64|20236.64|20237.72|20237.72|20237.98|20237.98|20236.63|20236.63|0
1645699050000|2022-02-24 10:37:30|20237.79|20237.79|20238.64|20238.64|20238.64|20238.64|20237.7|20237.7|0
1645699060000|2022-02-24 10:37:40|20238.88|20238.88|20240.07|20240.07|20240.41|20240.41|20238.85|20238.85|0
1645699070000|2022-02-24 10:37:50|20239.93|20239.93|20240.19|20240.19|20240.83|20240.83|20239.82|20239.82|0
1645699080000|2022-02-24 10:38:00|20240.35|20240.35|20240.88|20240.88|20240.88|20240.88|20239.89|20239.89|0
1645699090000|2022-02-24 10:38:10|20240.85|20240.85|20240.89|20240.89|20241.05|20241.05|20240.75|20240.75|0
1645699100000|2022-02-24 10:38:20|20240.95|20240.95|20240.58|20240.58|20240.99|20240.99|20240.44|20240.44|0
1645699110000|2022-02-24 10:38:30|20240.38|20240.38|20240.61|20240.61|20240.61|20240.61|20240.06|20240.06|0
1645699120000|2022-02-24 10:38:40|20240.58|20240.58|20241.63|20241.63|20241.88|20241.88|20240.58|20240.58|0
1645699130000|2022-02-24 10:38:50|20241.7|20241.7|20245.04|20245.04|20245.24|20245.24|20241.7|20241.7|0
1645699140000|2022-02-24 10:39:00|20245.16|20245.16|20246.8|20246.8|20246.81|20246.81|20245.16|20245.16|0
1645699150000|2022-02-24 10:39:10|20246.74|20246.74|20247.01|20247.01|20247.18|20247.18|20246.51|20246.51|0
1645699160000|2022-02-24 10:39:20|20247.04|20247.04|20255.83|20255.83|20255.96|20255.96|20247.04|20247.04|0
1645699170000|2022-02-24 10:39:30|20255.86|20255.86|20256.53|20256.53|20256.58|20256.58|20255.86|20255.86|0
1645699180000|2022-02-24 10:39:40|20256.55|20256.55|20259.05|20259.05|20259.05|20259.05|20256.55|20256.55|0
1645699190000|2022-02-24 10:39:50|20259.19|20259.19|20265.99|20265.99|20266.06|20266.06|20259.19|20259.19|0
1645699200000|2022-02-24 10:40:00|20265.86|20265.86|20267.1|20267.1|20267.1|20267.1|20265.65|20265.65|0
1645699210000|2022-02-24 10:40:10|20267.14|20267.14|20268.85|20268.85|20268.85|20268.85|20267.14|20267.14|0
1645699220000|2022-02-24 10:40:20|20269|20269|20270.54|20270.54|20270.54|20270.54|20269|20269|0
1645699230000|2022-02-24 10:40:30|20270.79|20270.79|20272.67|20272.67|20273.1|20273.1|20270.79|20270.79|0
1645699240000|2022-02-24 10:40:40|20272.69|20272.69|20272.58|20272.58|20273.06|20273.06|20272.43|20272.43|0
1645699250000|2022-02-24 10:40:50|20272.5|20272.5|20271.68|20271.68|20273.05|20273.05|20271.64|20271.64|0
1645699260000|2022-02-24 10:41:00|20271.62|20271.62|20271.57|20271.57|20271.77|20271.77|20271.16|20271.16|0
1645699270000|2022-02-24 10:41:10|20271.4|20271.4|20271.18|20271.18|20271.46|20271.46|20270.25|20270.25|0
1645699280000|2022-02-24 10:41:20|20270.98|20270.98|20269.21|20269.21|20271.06|20271.06|20269.21|20269.21|0
1645699290000|2022-02-24 10:41:30|20269.08|20269.08|20267.37|20267.37|20269.37|20269.37|20267.37|20267.37|0
1645699300000|2022-02-24 10:41:40|20267.14|20267.14|20266.35|20266.35|20267.14|20267.14|20266.35|20266.35|0
1645699310000|2022-02-24 10:41:50|20266.14|20266.14|20265.28|20265.28|20266.16|20266.16|20265.03|20265.03|0
1645699320000|2022-02-24 10:42:00|20265.19|20265.19|20263.86|20263.86|20265.19|20265.19|20263.79|20263.79|0
1645699330000|2022-02-24 10:42:10|20263.69|20263.69|20263.55|20263.55|20263.7|20263.7|20263.15|20263.15|0
1645699340000|2022-02-24 10:42:20|20263.43|20263.43|20263.92|20263.92|20263.92|20263.92|20263.24|20263.24|0
1645699350000|2022-02-24 10:42:30|20264.06|20264.06|20267.09|20267.09|20267.09|20267.09|20263.8|20263.8|0
1645699360000|2022-02-24 10:42:40|20266.71|20266.71|20267.36|20267.36|20267.86|20267.86|20266.65|20266.65|0
1645699370000|2022-02-24 10:42:50|20267.32|20267.32|20267.45|20267.45|20268.19|20268.19|20267.26|20267.26|0
1645699380000|2022-02-24 10:43:00|20267.64|20267.64|20265.78|20265.78|20267.7|20267.7|20265.78|20265.78|0
1645699390000|2022-02-24 10:43:10|20265.55|20265.55|20263.64|20263.64|20265.55|20265.55|20263.64|20263.64|0
1645699400000|2022-02-24 10:43:20|20263.86|20263.86|20262.88|20262.88|20263.86|20263.86|20262.64|20262.64|0
1645699410000|2022-02-24 10:43:30|20262.98|20262.98|20263|20263|20263.38|20263.38|20262.75|20262.75|0
1645699420000|2022-02-24 10:43:40|20262.97|20262.97|20264.04|20264.04|20264.19|20264.19|20262.97|20262.97|0
1645699430000|2022-02-24 10:43:50|20264.19|20264.19|20263.73|20263.73|20264.19|20264.19|20263.53|20263.53|0
1645699440000|2022-02-24 10:44:00|20263.79|20263.79|20263.83|20263.83|20264.25|20264.25|20263.66|20263.66|0
1645699450000|2022-02-24 10:44:10|20263.32|20263.32|20262.49|20262.49|20263.36|20263.36|20262.49|20262.49|0
1645699460000|2022-02-24 10:44:20|20262.24|20262.24|20259.59|20259.59|20262.24|20262.24|20259.23|20259.23|0
1645699470000|2022-02-24 10:44:30|20259.23|20259.23|20257.47|20257.47|20259.23|20259.23|20257.38|20257.38|0
1645699480000|2022-02-24 10:44:40|20257.54|20257.54|20257.39|20257.39|20257.9|20257.9|20257.23|20257.23|0
1645699490000|2022-02-24 10:44:50|20257.29|20257.29|20257.48|20257.48|20257.56|20257.56|20257.14|20257.14|0
1645699500000|2022-02-24 10:45:00|20257.42|20257.42|20256.64|20256.64|20257.54|20257.54|20256.59|20256.59|0
1645699510000|2022-02-24 10:45:10|20256.78|20256.78|20257.74|20257.74|20258.11|20258.11|20256.57|20256.57|0
1645699520000|2022-02-24 10:45:20|20257.67|20257.67|20257.36|20257.36|20257.67|20257.67|20257.08|20257.08|0
1645699530000|2022-02-24 10:45:30|20257.28|20257.28|20257|20257|20257.28|20257.28|20256.92|20256.92|0
1645699540000|2022-02-24 10:45:40|20257.03|20257.03|20256.61|20256.61|20257.27|20257.27|20256.61|20256.61|0
1645699550000|2022-02-24 10:45:50|20256.53|20256.53|20253.51|20253.51|20256.53|20256.53|20253.51|20253.51|0
1645699560000|2022-02-24 10:46:00|20253.59|20253.59|20247.3|20247.3|20253.59|20253.59|20247.3|20247.3|0
1645699570000|2022-02-24 10:46:10|20247.24|20247.24|20246.68|20246.68|20247.24|20247.24|20246.68|20246.68|0
1645699580000|2022-02-24 10:46:20|20246.63|20246.63|20245.79|20245.79|20246.68|20246.68|20245.79|20245.79|0
1645699590000|2022-02-24 10:46:30|20245.78|20245.78|20245.29|20245.29|20246.01|20246.01|20245.12|20245.12|0
1645699600000|2022-02-24 10:46:40|20245.24|20245.24|20244.3|20244.3|20245.27|20245.27|20244.3|20244.3|0
1645699610000|2022-02-24 10:46:50|20244.52|20244.52|20244.94|20244.94|20244.94|20244.94|20244.48|20244.48|0
1645699620000|2022-02-24 10:47:00|20245|20245|20246.68|20246.68|20246.68|20246.68|20244.26|20244.26|0
1645699630000|2022-02-24 10:47:10|20246.79|20246.79|20254.85|20254.85|20254.85|20254.85|20246.79|20246.79|0
1645699640000|2022-02-24 10:47:20|20254.77|20254.77|20261.45|20261.45|20261.59|20261.59|20254.77|20254.77|0
1645699650000|2022-02-24 10:47:30|20261.41|20261.41|20261.47|20261.47|20261.7|20261.7|20261.36|20261.36|0
1645699660000|2022-02-24 10:47:40|20261.43|20261.43|20261.37|20261.37|20261.45|20261.45|20260.86|20260.86|0
1645699670000|2022-02-24 10:47:50|20261.44|20261.44|20262.09|20262.09|20262.09|20262.09|20261.44|20261.44|0
1645699680000|2022-02-24 10:48:00|20262.24|20262.24|20262.36|20262.36|20262.54|20262.54|20261.99|20261.99|0
1645699690000|2022-02-24 10:48:10|20262.54|20262.54|20262.15|20262.15|20262.72|20262.72|20262.15|20262.15|0
1645699700000|2022-02-24 10:48:20|20261.98|20261.98|20259.94|20259.94|20261.98|20261.98|20259.94|20259.94|0
1645699710000|2022-02-24 10:48:30|20259.89|20259.89|20259.02|20259.02|20259.92|20259.92|20258.92|20258.92|0
1645699720000|2022-02-24 10:48:40|20258.88|20258.88|20254.68|20254.68|20258.88|20258.88|20254.68|20254.68|0
1645699730000|2022-02-24 10:48:50|20254.8|20254.8|20247.86|20247.86|20254.8|20254.8|20247.86|20247.86|0
1645699740000|2022-02-24 10:49:00|20247.78|20247.78|20246.74|20246.74|20247.78|20247.78|20246.09|20246.09|0
1645699750000|2022-02-24 10:49:10|20246.81|20246.81|20246.79|20246.79|20247.1|20247.1|20246.67|20246.67|0
1645699760000|2022-02-24 10:49:20|20246.82|20246.82|20247.24|20247.24|20247.24|20247.24|20246.82|20246.82|0
1645699770000|2022-02-24 10:49:30|20247.41|20247.41|20247.7|20247.7|20247.7|20247.7|20247.34|20247.34|0
1645699780000|2022-02-24 10:49:40|20247.9|20247.9|20248.91|20248.91|20249.19|20249.19|20247.9|20247.9|0
1645699790000|2022-02-24 10:49:50|20249.01|20249.01|20248.44|20248.44|20249.6|20249.6|20248.21|20248.21|0
1645699800000|2022-02-24 10:50:00|20248.5|20248.5|20249.57|20249.57|20249.57|20249.57|20248.5|20248.5|0
1645699810000|2022-02-24 10:50:10|20249.48|20249.48|20249.45|20249.45|20249.66|20249.66|20249.3|20249.3|0
1645699820000|2022-02-24 10:50:20|20249.37|20249.37|20250.3|20250.3|20250.3|20250.3|20249.07|20249.07|0
1645699830000|2022-02-24 10:50:30|20250.36|20250.36|20250.46|20250.46|20250.7|20250.7|20250.19|20250.19|0
1645699840000|2022-02-24 10:50:40|20250.41|20250.41|20241.05|20241.05|20250.54|20250.54|20241.05|20241.05|0
1645699850000|2022-02-24 10:50:50|20241.09|20241.09|20239.88|20239.88|20241.11|20241.11|20239.88|20239.88|0
1645699860000|2022-02-24 10:51:00|20239.85|20239.85|20239.41|20239.41|20239.99|20239.99|20239.16|20239.16|0
1645699870000|2022-02-24 10:51:10|20239.36|20239.36|20239.05|20239.05|20239.36|20239.36|20238.74|20238.74|0
1645699880000|2022-02-24 10:51:20|20239.14|20239.14|20238.83|20238.83|20239.42|20239.42|20238.83|20238.83|0
1645699890000|2022-02-24 10:51:30|20238.49|20238.49|20236.91|20236.91|20238.49|20238.49|20236.91|20236.91|0
1645699900000|2022-02-24 10:51:40|20236.88|20236.88|20236.88|20236.88|20236.96|20236.96|20236.77|20236.77|0
1645699910000|2022-02-24 10:51:50|20236.9|20236.9|20236.27|20236.27|20237.28|20237.28|20236.27|20236.27|0
1645699920000|2022-02-24 10:52:00|20236.16|20236.16|20235.71|20235.71|20236.28|20236.28|20235.71|20235.71|0
1645699930000|2022-02-24 10:52:10|20235.74|20235.74|20236.57|20236.57|20236.74|20236.74|20235.64|20235.64|0
1645699940000|2022-02-24 10:52:20|20236.43|20236.43|20236.69|20236.69|20236.86|20236.86|20236.43|20236.43|0
1645699950000|2022-02-24 10:52:30|20236.6|20236.6|20236.53|20236.53|20236.69|20236.69|20236.27|20236.27|0
1645699960000|2022-02-24 10:52:40|20236.4|20236.4|20236.88|20236.88|20236.91|20236.91|20236.27|20236.27|0
1645699970000|2022-02-24 10:52:50|20236.87|20236.87|20235.4|20235.4|20236.87|20236.87|20235.4|20235.4|0
1645699980000|2022-02-24 10:53:00|20235.34|20235.34|20234.67|20234.67|20235.44|20235.44|20234.67|20234.67|0
1645699990000|2022-02-24 10:53:10|20234.72|20234.72|20235.13|20235.13|20235.13|20235.13|20234.72|20234.72|0
1645700000000|2022-02-24 10:53:20|20234.99|20234.99|20234.17|20234.17|20235.07|20235.07|20234.17|20234.17|0
1645700010000|2022-02-24 10:53:30|20234.1|20234.1|20234.35|20234.35|20234.61|20234.61|20234.1|20234.1|0
1645700020000|2022-02-24 10:53:40|20234.45|20234.45|20232.09|20232.09|20234.52|20234.52|20231.98|20231.98|0
1645700030000|2022-02-24 10:53:50|20231.83|20231.83|20230.73|20230.73|20231.83|20231.83|20230.4|20230.4|0
1645700040000|2022-02-24 10:54:00|20230.67|20230.67|20231.3|20231.3|20231.3|20231.3|20230.67|20230.67|0
1645700050000|2022-02-24 10:54:10|20231.38|20231.38|20233.54|20233.54|20233.54|20233.54|20231.14|20231.14|0
1645700060000|2022-02-24 10:54:20|20233.25|20233.25|20233.38|20233.38|20233.9|20233.9|20233.18|20233.18|0
1645700070000|2022-02-24 10:54:30|20233.41|20233.41|20233.96|20233.96|20233.96|20233.96|20233.4|20233.4|0
1645700080000|2022-02-24 10:54:40|20234.03|20234.03|20233.68|20233.68|20234.2|20234.2|20233.68|20233.68|0
1645700090000|2022-02-24 10:54:50|20233.52|20233.52|20233.09|20233.09|20233.81|20233.81|20232.88|20232.88|0
1645700100000|2022-02-24 10:55:00|20233.19|20233.19|20231.68|20231.68|20233.25|20233.25|20231.68|20231.68|0
1645700110000|2022-02-24 10:55:10|20231.55|20231.55|20227.95|20227.95|20231.63|20231.63|20227.95|20227.95|0
1645700120000|2022-02-24 10:55:20|20227.96|20227.96|20227.94|20227.94|20228.02|20228.02|20227.83|20227.83|0
1645700130000|2022-02-24 10:55:30|20227.88|20227.88|20229.02|20229.02|20229.02|20229.02|20227.77|20227.77|0
1645700140000|2022-02-24 10:55:40|20229.11|20229.11|20229.36|20229.36|20229.36|20229.36|20228.84|20228.84|0
1645700150000|2022-02-24 10:55:50|20229.39|20229.39|20229.75|20229.75|20229.94|20229.94|20229.16|20229.16|0
1645700160000|2022-02-24 10:56:00|20229.86|20229.86|20231.07|20231.07|20231.07|20231.07|20229.86|20229.86|0
1645700170000|2022-02-24 10:56:10|20231.14|20231.14|20232.23|20232.23|20232.23|20232.23|20230.91|20230.91|0
1645700180000|2022-02-24 10:56:20|20232.19|20232.19|20231.91|20231.91|20232.45|20232.45|20231.91|20231.91|0
1645700190000|2022-02-24 10:56:30|20232.01|20232.01|20232.17|20232.17|20232.2|20232.2|20232.01|20232.01|0
1645700200000|2022-02-24 10:56:40|20231.71|20231.71|20231.63|20231.63|20231.79|20231.79|20231.63|20231.63|0
1645700210000|2022-02-24 10:56:50|20231.57|20231.57|20230.48|20230.48|20231.57|20231.57|20230.48|20230.48|0
1645700220000|2022-02-24 10:57:00|20230.09|20230.09|20229.13|20229.13|20230.18|20230.18|20229.13|20229.13|0
1645700230000|2022-02-24 10:57:10|20228.95|20228.95|20228.76|20228.76|20229.32|20229.32|20228.76|20228.76|0
1645700240000|2022-02-24 10:57:20|20228.62|20228.62|20229.33|20229.33|20230.06|20230.06|20228.62|20228.62|0
1645700250000|2022-02-24 10:57:30|20229.48|20229.48|20226.96|20226.96|20229.6|20229.6|20226.96|20226.96|0
1645700260000|2022-02-24 10:57:40|20227.18|20227.18|20227.73|20227.73|20227.87|20227.87|20226.99|20226.99|0
1645700270000|2022-02-24 10:57:50|20227.68|20227.68|20224.88|20224.88|20227.68|20227.68|20224.88|20224.88|0
1645700280000|2022-02-24 10:58:00|20224.86|20224.86|20217.27|20217.27|20224.86|20224.86|20217.27|20217.27|0
1645700290000|2022-02-24 10:58:10|20217.33|20217.33|20217.01|20217.01|20217.52|20217.52|20216.89|20216.89|0
1645700300000|2022-02-24 10:58:20|20216.93|20216.93|20216.36|20216.36|20217|20217|20216.31|20216.31|0
1645700310000|2022-02-24 10:58:30|20216.29|20216.29|20216.02|20216.02|20216.55|20216.55|20216.02|20216.02|0
1645700320000|2022-02-24 10:58:40|20216.29|20216.29|20215.84|20215.84|20216.29|20216.29|20215.84|20215.84|0
1645700330000|2022-02-24 10:58:50|20215.82|20215.82|20212.14|20212.14|20215.82|20215.82|20212.14|20212.14|0
1645700340000|2022-02-24 10:59:00|20212.19|20212.19|20213.35|20213.35|20213.52|20213.52|20212.02|20212.02|0
1645700350000|2022-02-24 10:59:10|20213.29|20213.29|20212.21|20212.21|20213.29|20213.29|20212.21|20212.21|0
1645700360000|2022-02-24 10:59:20|20212.12|20212.12|20212.69|20212.69|20212.69|20212.69|20212.08|20212.08|0
1645700370000|2022-02-24 10:59:30|20212.57|20212.57|20212.51|20212.51|20212.91|20212.91|20212.26|20212.26|0
1645700380000|2022-02-24 10:59:40|20212.59|20212.59|20211.56|20211.56|20212.59|20212.59|20211.41|20211.41|0
1645700390000|2022-02-24 10:59:50|20211.66|20211.66|20210.99|20210.99|20211.66|20211.66|20210.79|20210.79|0
1645700400000|2022-02-24 11:00:00|20210.73|20210.73|20208.3|20208.3|20210.73|20210.73|20208.3|20208.3|0
1645700410000|2022-02-24 11:00:10|20208.16|20208.16|20208.91|20208.91|20208.98|20208.98|20207.52|20207.52|0
1645700420000|2022-02-24 11:00:20|20209.12|20209.12|20211|20211|20211.43|20211.43|20209.12|20209.12|0
1645700430000|2022-02-24 11:00:30|20211.11|20211.11|20210.11|20210.11|20211.38|20211.38|20210.11|20210.11|0
1645700440000|2022-02-24 11:00:40|20210.17|20210.17|20209.86|20209.86|20210.86|20210.86|20209.69|20209.69|0
1645700450000|2022-02-24 11:00:50|20209.68|20209.68|20209.71|20209.71|20209.71|20209.71|20209.34|20209.34|0
1645700460000|2022-02-24 11:01:00|20209.58|20209.58|20208.99|20208.99|20209.89|20209.89|20208.99|20208.99|0
1645700470000|2022-02-24 11:01:10|20209.04|20209.04|20209.05|20209.05|20209.38|20209.38|20208.79|20208.79|0
1645700480000|2022-02-24 11:01:20|20209.08|20209.08|20208.92|20208.92|20209.16|20209.16|20208.92|20208.92|0
1645700490000|2022-02-24 11:01:30|20208.82|20208.82|20206.47|20206.47|20208.91|20208.91|20206.47|20206.47|0
1645700500000|2022-02-24 11:01:40|20206.42|20206.42|20197.29|20197.29|20206.42|20206.42|20197.06|20197.06|0
1645700510000|2022-02-24 11:01:50|20197.45|20197.45|20194.03|20194.03|20197.45|20197.45|20194.03|20194.03|0
1645700520000|2022-02-24 11:02:00|20193.83|20193.83|20191.42|20191.42|20193.83|20193.83|20191.11|20191.11|0
1645700530000|2022-02-24 11:02:10|20191.37|20191.37|20184.24|20184.24|20191.41|20191.41|20184.09|20184.09|0
1645700540000|2022-02-24 11:02:20|20184.33|20184.33|20181.02|20181.02|20184.33|20184.33|20181.02|20181.02|0
1645700550000|2022-02-24 11:02:30|20180.96|20180.96|20180.12|20180.12|20181.07|20181.07|20180.12|20180.12|0
1645700560000|2022-02-24 11:02:40|20180.27|20180.27|20179.92|20179.92|20180.35|20180.35|20179.89|20179.89|0
1645700570000|2022-02-24 11:02:50|20179.85|20179.85|20179.24|20179.24|20180.13|20180.13|20179.24|20179.24|0
1645700580000|2022-02-24 11:03:00|20179.22|20179.22|20176.98|20176.98|20179.27|20179.27|20176.98|20176.98|0
1645700590000|2022-02-24 11:03:10|20176.88|20176.88|20177.5|20177.5|20177.5|20177.5|20176.79|20176.79|0
1645700600000|2022-02-24 11:03:20|20177.47|20177.47|20177.91|20177.91|20178.14|20178.14|20177.47|20177.47|0
1645700610000|2022-02-24 11:03:30|20178.22|20178.22|20178.86|20178.86|20178.87|20178.87|20178.22|20178.22|0
1645700620000|2022-02-24 11:03:40|20178.99|20178.99|20181.47|20181.47|20182.11|20182.11|20178.99|20178.99|0
1645700630000|2022-02-24 11:03:50|20181.36|20181.36|20180.79|20180.79|20181.6|20181.6|20180.79|20180.79|0
1645700640000|2022-02-24 11:04:00|20180.54|20180.54|20179.36|20179.36|20180.6|20180.6|20179.36|20179.36|0
1645700650000|2022-02-24 11:04:10|20179.25|20179.25|20177.29|20177.29|20179.31|20179.31|20177.02|20177.02|0
1645700660000|2022-02-24 11:04:20|20177.23|20177.23|20178.55|20178.55|20178.55|20178.55|20177.23|20177.23|0
1645700670000|2022-02-24 11:04:30|20178.61|20178.61|20179.1|20179.1|20179.1|20179.1|20178.34|20178.34|0
1645700680000|2022-02-24 11:04:40|20179.12|20179.12|20179.07|20179.07|20179.28|20179.28|20178.58|20178.58|0
1645700690000|2022-02-24 11:04:50|20179.05|20179.05|20179.74|20179.74|20179.89|20179.89|20179.05|20179.05|0
1645700700000|2022-02-24 11:05:00|20179.83|20179.83|20179.4|20179.4|20179.83|20179.83|20179.11|20179.11|0
1645700710000|2022-02-24 11:05:10|20179.3|20179.3|20179.89|20179.89|20179.92|20179.92|20179.16|20179.16|0
1645700720000|2022-02-24 11:05:20|20179.85|20179.85|20178.61|20178.61|20179.9|20179.9|20178.61|20178.61|0
1645700730000|2022-02-24 11:05:30|20178.54|20178.54|20175.49|20175.49|20178.65|20178.65|20175.49|20175.49|0
1645700740000|2022-02-24 11:05:40|20175.41|20175.41|20175.5|20175.5|20175.6|20175.6|20175.22|20175.22|0
1645700750000|2022-02-24 11:05:50|20175.34|20175.34|20176.08|20176.08|20176.08|20176.08|20175.33|20175.33|0
1645700760000|2022-02-24 11:06:00|20176.15|20176.15|20175.82|20175.82|20176.15|20176.15|20175.61|20175.61|0
1645700770000|2022-02-24 11:06:10|20175.67|20175.67|20174.71|20174.71|20175.67|20175.67|20174.57|20174.57|0
1645700780000|2022-02-24 11:06:20|20174.59|20174.59|20174.33|20174.33|20174.59|20174.59|20174.11|20174.11|0
1645700790000|2022-02-24 11:06:30|20174.29|20174.29|20173.38|20173.38|20174.34|20174.34|20173.38|20173.38|0
1645700800000|2022-02-24 11:06:40|20173.31|20173.31|20171.52|20171.52|20173.31|20173.31|20171.52|20171.52|0
1645700810000|2022-02-24 11:06:50|20171.58|20171.58|20170.51|20170.51|20171.58|20171.58|20170.51|20170.51|0
1645700820000|2022-02-24 11:07:00|20170.36|20170.36|20168.43|20168.43|20170.36|20170.36|20168.43|20168.43|0
1645700830000|2022-02-24 11:07:10|20168.4|20168.4|20164.32|20164.32|20168.4|20168.4|20164.32|20164.32|0
1645700840000|2022-02-24 11:07:20|20164.15|20164.15|20156.83|20156.83|20164.15|20164.15|20156.76|20156.76|0
1645700850000|2022-02-24 11:07:30|20156.98|20156.98|20156.77|20156.77|20156.98|20156.98|20156.1|20156.1|0
1645700860000|2022-02-24 11:07:40|20156.7|20156.7|20157.36|20157.36|20157.39|20157.39|20156.7|20156.7|0
1645700870000|2022-02-24 11:07:50|20157.04|20157.04|20156.64|20156.64|20157.28|20157.28|20156.54|20156.54|0
1645700880000|2022-02-24 11:08:00|20156.5|20156.5|20154.99|20154.99|20156.69|20156.69|20154.99|20154.99|0
1645700890000|2022-02-24 11:08:10|20155.03|20155.03|20150.84|20150.84|20155.03|20155.03|20150.74|20150.74|0
1645700900000|2022-02-24 11:08:20|20150.5|20150.5|20150.78|20150.78|20150.79|20150.79|20150.16|20150.16|0
1645700910000|2022-02-24 11:08:30|20150.85|20150.85|20151.26|20151.26|20151.43|20151.43|20150.76|20150.76|0
1645700920000|2022-02-24 11:08:40|20151.02|20151.02|20150.18|20150.18|20151.21|20151.21|20150.18|20150.18|0
1645700930000|2022-02-24 11:08:50|20150.17|20150.17|20153.17|20153.17|20153.43|20153.43|20150.07|20150.07|0
1645700940000|2022-02-24 11:09:00|20153.78|20153.78|20153.27|20153.27|20153.87|20153.87|20153.27|20153.27|0
1645700950000|2022-02-24 11:09:10|20153.43|20153.43|20153.1|20153.1|20153.53|20153.53|20152.73|20152.73|0
1645700960000|2022-02-24 11:09:20|20152.93|20152.93|20152.67|20152.67|20153.11|20153.11|20152.59|20152.59|0
1645700970000|2022-02-24 11:09:30|20152.76|20152.76|20152.13|20152.13|20152.76|20152.76|20152.1|20152.1|0
1645700980000|2022-02-24 11:09:40|20152.07|20152.07|20148.63|20148.63|20152.11|20152.11|20148.4|20148.4|0
1645700990000|2022-02-24 11:09:50|20148.76|20148.76|20147.96|20147.96|20148.87|20148.87|20147.96|20147.96|0
1645701000000|2022-02-24 11:10:00|20147.88|20147.88|20146.47|20146.47|20147.88|20147.88|20146.47|20146.47|0
1645701010000|2022-02-24 11:10:10|20146.38|20146.38|20138.89|20138.89|20146.55|20146.55|20138.61|20138.61|0
1645701020000|2022-02-24 11:10:20|20138.95|20138.95|20138.43|20138.43|20138.95|20138.95|20138|20138|0
1645701030000|2022-02-24 11:10:30|20138.53|20138.53|20137.74|20137.74|20138.53|20138.53|20137.71|20137.71|0
1645701040000|2022-02-24 11:10:40|20137.82|20137.82|20135.93|20135.93|20137.82|20137.82|20135.81|20135.81|0
1645701050000|2022-02-24 11:10:50|20135.68|20135.68|20133.59|20133.59|20135.68|20135.68|20133.5|20133.5|0
1645701060000|2022-02-24 11:11:00|20133.68|20133.68|20132.09|20132.09|20133.68|20133.68|20131.71|20131.71|0
1645701070000|2022-02-24 11:11:10|20131.98|20131.98|20131.1|20131.1|20133.14|20133.14|20131.1|20131.1|0
1645701080000|2022-02-24 11:11:20|20131.06|20131.06|20130.12|20130.12|20131.06|20131.06|20130.12|20130.12|0
1645701090000|2022-02-24 11:11:30|20130.1|20130.1|20129.31|20129.31|20130.1|20130.1|20129.31|20129.31|0
1645701100000|2022-02-24 11:11:40|20129.46|20129.46|20127.11|20127.11|20129.46|20129.46|20127.11|20127.11|0
1645701110000|2022-02-24 11:11:50|20127.07|20127.07|20126.11|20126.11|20127.07|20127.07|20126.08|20126.08|0
1645701120000|2022-02-24 11:12:00|20126.01|20126.01|20126.05|20126.05|20126.18|20126.18|20125.72|20125.72|0
1645701130000|2022-02-24 11:12:10|20125.87|20125.87|20125.26|20125.26|20125.87|20125.87|20125.24|20125.24|0
1645701140000|2022-02-24 11:12:20|20125.21|20125.21|20125.29|20125.29|20125.29|20125.29|20124.29|20124.29|0
1645701150000|2022-02-24 11:12:30|20125.24|20125.24|20126.02|20126.02|20126.02|20126.02|20124.97|20124.97|0
1645701160000|2022-02-24 11:12:40|20126.48|20126.48|20129.33|20129.33|20129.33|20129.33|20126.3|20126.3|0
1645701170000|2022-02-24 11:12:50|20129.45|20129.45|20129.9|20129.9|20130.16|20130.16|20129.45|20129.45|0
1645701180000|2022-02-24 11:13:00|20130.21|20130.21|20129.75|20129.75|20130.29|20130.29|20129.46|20129.46|0
1645701190000|2022-02-24 11:13:10|20129.59|20129.59|20129.25|20129.25|20129.75|20129.75|20129.04|20129.04|0
1645701200000|2022-02-24 11:13:20|20129.18|20129.18|20129.28|20129.28|20129.28|20129.28|20128.86|20128.86|0
1645701210000|2022-02-24 11:13:30|20129.25|20129.25|20128.69|20128.69|20129.53|20129.53|20128.69|20128.69|0
1645701220000|2022-02-24 11:13:40|20128.64|20128.64|20126.28|20126.28|20128.64|20128.64|20126.19|20126.19|0
1645701230000|2022-02-24 11:13:50|20126.21|20126.21|20125.7|20125.7|20126.21|20126.21|20125.5|20125.5|0
1645701240000|2022-02-24 11:14:00|20125.58|20125.58|20122.61|20122.61|20125.71|20125.71|20122.61|20122.61|0
1645701250000|2022-02-24 11:14:10|20122.52|20122.52|20122.67|20122.67|20123|20123|20122.16|20122.16|0
1645701260000|2022-02-24 11:14:20|20122.59|20122.59|20123.4|20123.4|20123.87|20123.87|20122.43|20122.43|0
1645701270000|2022-02-24 11:14:30|20123.37|20123.37|20125.51|20125.51|20125.65|20125.65|20123.37|20123.37|0
1645701280000|2022-02-24 11:14:40|20125.47|20125.47|20124.8|20124.8|20125.47|20125.47|20124.8|20124.8|0
1645701290000|2022-02-24 11:14:50|20124.75|20124.75|20124.31|20124.31|20124.75|20124.75|20123.8|20123.8|0
1645701300000|2022-02-24 11:15:00|20124.29|20124.29|20123.48|20123.48|20124.29|20124.29|20123.17|20123.17|0
1645701310000|2022-02-24 11:15:10|20123.45|20123.45|20123.34|20123.34|20123.77|20123.77|20123.34|20123.34|0
1645701320000|2022-02-24 11:15:20|20123.37|20123.37|20124.51|20124.51|20124.51|20124.51|20123.28|20123.28|0
1645701330000|2022-02-24 11:15:30|20124.56|20124.56|20124.67|20124.67|20124.71|20124.71|20124.37|20124.37|0
1645701340000|2022-02-24 11:15:40|20124.7|20124.7|20123.04|20123.04|20124.78|20124.78|20122.64|20122.64|0
1645701350000|2022-02-24 11:15:50|20122.42|20122.42|20113.21|20113.21|20122.42|20122.42|20113.07|20113.07|0
1645701360000|2022-02-24 11:16:00|20113.29|20113.29|20108.45|20108.45|20113.29|20113.29|20108.1|20108.1|0
1645701370000|2022-02-24 11:16:10|20108.42|20108.42|20105.82|20105.82|20108.42|20108.42|20105.55|20105.55|0
1645701380000|2022-02-24 11:16:20|20105.67|20105.67|20104.15|20104.15|20105.91|20105.91|20104.15|20104.15|0
1645701390000|2022-02-24 11:16:30|20103.89|20103.89|20104.14|20104.14|20104.22|20104.22|20103.67|20103.67|0
1645701400000|2022-02-24 11:16:40|20104|20104|20100.87|20100.87|20104.14|20104.14|20100.87|20100.87|0
1645701410000|2022-02-24 11:16:50|20101.09|20101.09|20099.12|20099.12|20101.09|20101.09|20099.05|20099.05|0
1645701420000|2022-02-24 11:17:00|20099.24|20099.24|20100.39|20100.39|20100.39|20100.39|20098.24|20098.24|0
1645701430000|2022-02-24 11:17:10|20100.46|20100.46|20103.39|20103.39|20103.39|20103.39|20100.46|20100.46|0
1645701440000|2022-02-24 11:17:20|20103.45|20103.45|20104.01|20104.01|20104.2|20104.2|20103.45|20103.45|0
1645701450000|2022-02-24 11:17:30|20103.9|20103.9|20105.16|20105.16|20105.23|20105.23|20103.9|20103.9|0
1645701460000|2022-02-24 11:17:40|20105.24|20105.24|20107.48|20107.48|20107.7|20107.7|20104.92|20104.92|0
1645701470000|2022-02-24 11:17:50|20107.51|20107.51|20108.68|20108.68|20108.76|20108.76|20107.51|20107.51|0
1645701480000|2022-02-24 11:18:00|20108.75|20108.75|20110.49|20110.49|20110.55|20110.55|20108.68|20108.68|0
1645701490000|2022-02-24 11:18:10|20110.52|20110.52|20114.7|20114.7|20114.74|20114.74|20110.52|20110.52|0
1645701500000|2022-02-24 11:18:20|20114.57|20114.57|20114.38|20114.38|20114.97|20114.97|20114.07|20114.07|0
1645701510000|2022-02-24 11:18:30|20114.18|20114.18|20115.24|20115.24|20115.24|20115.24|20114.18|20114.18|0
1645701520000|2022-02-24 11:18:40|20115.38|20115.38|20118.3|20118.3|20118.3|20118.3|20115.38|20115.38|0
1645701530000|2022-02-24 11:18:50|20118.44|20118.44|20118.67|20118.67|20119.23|20119.23|20118.44|20118.44|0
1645701540000|2022-02-24 11:19:00|20117.81|20117.81|20115.92|20115.92|20117.81|20117.81|20115.92|20115.92|0
1645701550000|2022-02-24 11:19:10|20115.78|20115.78|20114.35|20114.35|20115.78|20115.78|20114.28|20114.28|0
1645701560000|2022-02-24 11:19:20|20114.41|20114.41|20114.33|20114.33|20115.37|20115.37|20114.32|20114.32|0
1645701570000|2022-02-24 11:19:30|20114|20114|20112.93|20112.93|20114|20114|20112.85|20112.85|0
1645701580000|2022-02-24 11:19:40|20113.01|20113.01|20111.85|20111.85|20113.08|20113.08|20111.85|20111.85|0
1645701590000|2022-02-24 11:19:50|20112.06|20112.06|20111.38|20111.38|20112.06|20112.06|20111.14|20111.14|0
1645701600000|2022-02-24 11:20:00|20111.35|20111.35|20112.43|20112.43|20112.43|20112.43|20111.32|20111.32|0
1645701610000|2022-02-24 11:20:10|20112.39|20112.39|20118.63|20118.63|20118.63|20118.63|20112.39|20112.39|0
1645701620000|2022-02-24 11:20:20|20118.7|20118.7|20120.71|20120.71|20121.13|20121.13|20118.7|20118.7|0
1645701630000|2022-02-24 11:20:30|20120.8|20120.8|20123.58|20123.58|20123.58|20123.58|20120.8|20120.8|0
1645701640000|2022-02-24 11:20:40|20123.72|20123.72|20126.38|20126.38|20126.79|20126.79|20123.72|20123.72|0
1645701650000|2022-02-24 11:20:50|20126.49|20126.49|20126.49|20126.49|20126.82|20126.82|20126.25|20126.25|0
1645701660000|2022-02-24 11:21:00|20126.6|20126.6|20127.41|20127.41|20127.63|20127.63|20126.6|20126.6|0
1645701670000|2022-02-24 11:21:10|20127.46|20127.46|20127.71|20127.71|20127.71|20127.71|20127.46|20127.46|0
1645701680000|2022-02-24 11:21:20|20127.52|20127.52|20127|20127|20127.64|20127.64|20127|20127|0
1645701690000|2022-02-24 11:21:30|20127.11|20127.11|20125.68|20125.68|20127.11|20127.11|20125.68|20125.68|0
1645701700000|2022-02-24 11:21:40|20125.83|20125.83|20126.24|20126.24|20126.4|20126.4|20125.79|20125.79|0
1645701710000|2022-02-24 11:21:50|20126.34|20126.34|20126.7|20126.7|20127.07|20127.07|20126.34|20126.34|0
1645701720000|2022-02-24 11:22:00|20126.58|20126.58|20129.42|20129.42|20129.42|20129.42|20126.58|20126.58|0
1645701730000|2022-02-24 11:22:10|20129.47|20129.47|20137.82|20137.82|20137.82|20137.82|20129.47|20129.47|0
1645701740000|2022-02-24 11:22:20|20137.88|20137.88|20142.16|20142.16|20142.16|20142.16|20137.88|20137.88|0
1645701750000|2022-02-24 11:22:30|20142.6|20142.6|20152.18|20152.18|20152.18|20152.18|20142.6|20142.6|0
1645701760000|2022-02-24 11:22:40|20152.2|20152.2|20154.51|20154.51|20154.58|20154.58|20152.01|20152.01|0
1645701770000|2022-02-24 11:22:50|20154.6|20154.6|20159.21|20159.21|20159.21|20159.21|20153.63|20153.63|0
1645701780000|2022-02-24 11:23:00|20159.66|20159.66|20163.24|20163.24|20163.3|20163.3|20159.66|20159.66|0
1645701790000|2022-02-24 11:23:10|20163.15|20163.15|20163.98|20163.98|20164.13|20164.13|20163.15|20163.15|0
1645701800000|2022-02-24 11:23:20|20164.17|20164.17|20163.12|20163.12|20164.58|20164.58|20163.12|20163.12|0
1645701810000|2022-02-24 11:23:30|20162.97|20162.97|20161.82|20161.82|20163.14|20163.14|20161.45|20161.45|0
1645701820000|2022-02-24 11:23:40|20161.73|20161.73|20160.79|20160.79|20161.73|20161.73|20160.79|20160.79|0
1645701830000|2022-02-24 11:23:50|20160.71|20160.71|20160.84|20160.84|20160.84|20160.84|20160.27|20160.27|0
1645701840000|2022-02-24 11:24:00|20160.35|20160.35|20156|20156|20161.26|20161.26|20156|20156|0
1645701850000|2022-02-24 11:24:10|20155.9|20155.9|20155.39|20155.39|20155.96|20155.96|20155.39|20155.39|0
1645701860000|2022-02-24 11:24:20|20155.13|20155.13|20155.55|20155.55|20155.55|20155.55|20155.01|20155.01|0
1645701870000|2022-02-24 11:24:30|20155.51|20155.51|20155.72|20155.72|20155.72|20155.72|20155.46|20155.46|0
1645701880000|2022-02-24 11:24:40|20155.65|20155.65|20155.31|20155.31|20155.65|20155.65|20155.31|20155.31|0
1645701890000|2022-02-24 11:24:50|20155.34|20155.34|20159.93|20159.93|20159.93|20159.93|20155.34|20155.34|0
1645701900000|2022-02-24 11:25:00|20160|20160|20161.28|20161.28|20161.34|20161.34|20160|20160|0
1645701910000|2022-02-24 11:25:10|20161.24|20161.24|20163.58|20163.58|20163.58|20163.58|20161.21|20161.21|0
1645701920000|2022-02-24 11:25:20|20163.5|20163.5|20164.66|20164.66|20165.16|20165.16|20163.5|20163.5|0
1645701930000|2022-02-24 11:25:30|20164.72|20164.72|20164.46|20164.46|20164.77|20164.77|20164.38|20164.38|0
1645701940000|2022-02-24 11:25:40|20164.39|20164.39|20160.63|20160.63|20164.43|20164.43|20160.63|20160.63|0
1645701950000|2022-02-24 11:25:50|20160.69|20160.69|20160.34|20160.34|20160.72|20160.72|20160.34|20160.34|0
1645701960000|2022-02-24 11:26:00|20160.11|20160.11|20160.49|20160.49|20160.56|20160.56|20160.06|20160.06|0
1645701970000|2022-02-24 11:26:10|20160.46|20160.46|20160.2|20160.2|20160.58|20160.58|20159.64|20159.64|0
1645701980000|2022-02-24 11:26:20|20160.36|20160.36|20160.49|20160.49|20160.49|20160.49|20160.09|20160.09|0
1645701990000|2022-02-24 11:26:30|20160.44|20160.44|20159.64|20159.64|20160.51|20160.51|20159.64|20159.64|0
1645702000000|2022-02-24 11:26:40|20159.58|20159.58|20156.86|20156.86|20159.58|20159.58|20156.81|20156.81|0
1645702010000|2022-02-24 11:26:50|20156.8|20156.8|20151.96|20151.96|20156.8|20156.8|20151.96|20151.96|0
1645702020000|2022-02-24 11:27:00|20152.03|20152.03|20144.42|20144.42|20152.03|20152.03|20144.35|20144.35|0
1645702030000|2022-02-24 11:27:10|20144.48|20144.48|20134.23|20134.23|20144.48|20144.48|20134.23|20134.23|0
1645702040000|2022-02-24 11:27:20|20134.11|20134.11|20138.77|20138.77|20138.77|20138.77|20133.99|20133.99|0
1645702050000|2022-02-24 11:27:30|20138.73|20138.73|20138.32|20138.32|20139.12|20139.12|20138.21|20138.21|0
1645702060000|2022-02-24 11:27:40|20138.25|20138.25|20137.39|20137.39|20138.39|20138.39|20137.24|20137.24|0
1645702070000|2022-02-24 11:27:50|20137.64|20137.64|20137.48|20137.48|20137.64|20137.64|20137.29|20137.29|0
1645702080000|2022-02-24 11:28:00|20137.56|20137.56|20136.8|20136.8|20137.56|20137.56|20136.62|20136.62|0
1645702090000|2022-02-24 11:28:10|20136.38|20136.38|20134.25|20134.25|20136.38|20136.38|20134.08|20134.08|0
1645702100000|2022-02-24 11:28:20|20134.22|20134.22|20132.96|20132.96|20134.22|20134.22|20132.89|20132.89|0
1645702110000|2022-02-24 11:28:30|20133.04|20133.04|20133.25|20133.25|20133.78|20133.78|20133.04|20133.04|0
1645702120000|2022-02-24 11:28:40|20133.35|20133.35|20133.82|20133.82|20134.31|20134.31|20133.35|20133.35|0
1645702130000|2022-02-24 11:28:50|20133.69|20133.69|20133.13|20133.13|20133.94|20133.94|20133.13|20133.13|0
1645702140000|2022-02-24 11:29:00|20133.09|20133.09|20129.66|20129.66|20133.09|20133.09|20129.66|20129.66|0
1645702150000|2022-02-24 11:29:10|20129.21|20129.21|20126.14|20126.14|20129.27|20129.27|20126.08|20126.08|0
1645702160000|2022-02-24 11:29:20|20126.07|20126.07|20126.78|20126.78|20126.78|20126.78|20126.07|20126.07|0
1645702170000|2022-02-24 11:29:30|20126.91|20126.91|20127.71|20127.71|20127.82|20127.82|20126.91|20126.91|0
1645702180000|2022-02-24 11:29:40|20127.48|20127.48|20127.13|20127.13|20127.5|20127.5|20126.81|20126.81|0
1645702190000|2022-02-24 11:29:50|20127.22|20127.22|20124.42|20124.42|20127.22|20127.22|20124.36|20124.36|0
1645702200000|2022-02-24 11:30:00|20124.49|20124.49|20127.1|20127.1|20127.13|20127.13|20124.43|20124.43|0
1645702210000|2022-02-24 11:30:10|20127.16|20127.16|20127.05|20127.05|20127.53|20127.53|20126.87|20126.87|0
1645702220000|2022-02-24 11:30:20|20126.99|20126.99|20126.61|20126.61|20127.07|20127.07|20126.58|20126.58|0
1645702230000|2022-02-24 11:30:30|20126.56|20126.56|20127.57|20127.57|20127.64|20127.64|20126.56|20126.56|0
1645702240000|2022-02-24 11:30:40|20127.36|20127.36|20127.91|20127.91|20128.24|20128.24|20127.14|20127.14|0
1645702250000|2022-02-24 11:30:50|20127.84|20127.84|20127.76|20127.76|20128.39|20128.39|20127.54|20127.54|0
1645702260000|2022-02-24 11:31:00|20127.66|20127.66|20127.07|20127.07|20127.74|20127.74|20126.89|20126.89|0
1645702270000|2022-02-24 11:31:10|20127.01|20127.01|20124.14|20124.14|20127.21|20127.21|20124.14|20124.14|0
1645702280000|2022-02-24 11:31:20|20124.08|20124.08|20119.84|20119.84|20124.08|20124.08|20119.84|20119.84|0
1645702290000|2022-02-24 11:31:30|20119.54|20119.54|20119.63|20119.63|20119.86|20119.86|20119.49|20119.49|0
1645702300000|2022-02-24 11:31:40|20119.64|20119.64|20118.58|20118.58|20119.88|20119.88|20118.58|20118.58|0
1645702310000|2022-02-24 11:31:50|20118.43|20118.43|20117.65|20117.65|20118.75|20118.75|20117.34|20117.34|0
1645702320000|2022-02-24 11:32:00|20117.56|20117.56|20117.87|20117.87|20117.87|20117.87|20117.09|20117.09|0
1645702330000|2022-02-24 11:32:10|20117.98|20117.98|20116.69|20116.69|20118.75|20118.75|20116.69|20116.69|0
1645702340000|2022-02-24 11:32:20|20116.75|20116.75|20116.47|20116.47|20116.75|20116.75|20116.42|20116.42|0
1645702350000|2022-02-24 11:32:30|20116.66|20116.66|20116.39|20116.39|20116.87|20116.87|20116.39|20116.39|0
1645702360000|2022-02-24 11:32:40|20116.25|20116.25|20115.3|20115.3|20116.25|20116.25|20115.12|20115.12|0
1645702370000|2022-02-24 11:32:50|20115.21|20115.21|20115.57|20115.57|20115.57|20115.57|20115.21|20115.21|0
1645702380000|2022-02-24 11:33:00|20115.61|20115.61|20115.38|20115.38|20115.61|20115.61|20115.19|20115.19|0
1645702390000|2022-02-24 11:33:10|20115|20115|20116.5|20116.5|20116.71|20116.71|20114.92|20114.92|0
1645702400000|2022-02-24 11:33:20|20116.48|20116.48|20119.24|20119.24|20119.24|20119.24|20116.48|20116.48|0
1645702410000|2022-02-24 11:33:30|20119.44|20119.44|20119.26|20119.26|20119.44|20119.44|20118.63|20118.63|0
1645702420000|2022-02-24 11:33:40|20119.34|20119.34|20119.52|20119.52|20120|20120|20119.34|20119.34|0
1645702430000|2022-02-24 11:33:50|20119.64|20119.64|20120.04|20120.04|20120.06|20120.06|20119.61|20119.61|0
1645702440000|2022-02-24 11:34:00|20120.09|20120.09|20118.32|20118.32|20120.09|20120.09|20118.32|20118.32|0
1645702450000|2022-02-24 11:34:10|20118.21|20118.21|20117.77|20117.77|20118.21|20118.21|20117.16|20117.16|0
1645702460000|2022-02-24 11:34:20|20117.82|20117.82|20118.36|20118.36|20118.39|20118.39|20117.82|20117.82|0
1645702470000|2022-02-24 11:34:30|20118.34|20118.34|20117.08|20117.08|20118.34|20118.34|20117.08|20117.08|0
1645702480000|2022-02-24 11:34:40|20117.04|20117.04|20113.71|20113.71|20117.04|20117.04|20113.62|20113.62|0
1645702490000|2022-02-24 11:34:50|20112.65|20112.65|20108.44|20108.44|20112.91|20112.91|20108.44|20108.44|0
1645702500000|2022-02-24 11:35:00|20108.43|20108.43|20105.79|20105.79|20108.43|20108.43|20105.72|20105.72|0
1645702510000|2022-02-24 11:35:10|20105.74|20105.74|20104.89|20104.89|20105.74|20105.74|20104.89|20104.89|0
1645702520000|2022-02-24 11:35:20|20104.81|20104.81|20101.75|20101.75|20104.81|20104.81|20101.75|20101.75|0
1645702530000|2022-02-24 11:35:30|20101.73|20101.73|20097.38|20097.38|20101.73|20101.73|20097.35|20097.35|0
1645702540000|2022-02-24 11:35:40|20097.32|20097.32|20096.99|20096.99|20097.86|20097.86|20096.96|20096.96|0
1645702550000|2022-02-24 11:35:50|20097.04|20097.04|20096.16|20096.16|20097.17|20097.17|20096.16|20096.16|0
1645702560000|2022-02-24 11:36:00|20096.12|20096.12|20094.97|20094.97|20096.26|20096.26|20094.83|20094.83|0
1645702570000|2022-02-24 11:36:10|20095.02|20095.02|20094.8|20094.8|20095.1|20095.1|20094.59|20094.59|0
1645702580000|2022-02-24 11:36:20|20094.73|20094.73|20094.48|20094.48|20094.96|20094.96|20094.48|20094.48|0
1645702590000|2022-02-24 11:36:30|20094.4|20094.4|20093.92|20093.92|20094.44|20094.44|20093.87|20093.87|0
1645702600000|2022-02-24 11:36:40|20093.66|20093.66|20092.95|20092.95|20093.66|20093.66|20092.66|20092.66|0
1645702610000|2022-02-24 11:36:50|20092.88|20092.88|20093.29|20093.29|20093.38|20093.38|20092.88|20092.88|0
1645702620000|2022-02-24 11:37:00|20093.21|20093.21|20092.48|20092.48|20093.41|20093.41|20091.81|20091.81|0
1645702630000|2022-02-24 11:37:10|20092.55|20092.55|20092.55|20092.55|20092.88|20092.88|20092.49|20092.49|0
1645702640000|2022-02-24 11:37:20|20092.51|20092.51|20092.2|20092.2|20092.83|20092.83|20092.2|20092.2|0
1645702650000|2022-02-24 11:37:30|20092.25|20092.25|20092.56|20092.56|20092.66|20092.66|20092.14|20092.14|0
1645702660000|2022-02-24 11:37:40|20092.34|20092.34|20093.43|20093.43|20093.43|20093.43|20092.3|20092.3|0
1645702670000|2022-02-24 11:37:50|20093.5|20093.5|20093.57|20093.57|20093.74|20093.74|20093.45|20093.45|0
1645702680000|2022-02-24 11:38:00|20093.64|20093.64|20094.18|20094.18|20094.18|20094.18|20093.42|20093.42|0
1645702690000|2022-02-24 11:38:10|20094.21|20094.21|20093.49|20093.49|20094.21|20094.21|20093.49|20093.49|0
1645702700000|2022-02-24 11:38:20|20093.73|20093.73|20093.03|20093.03|20093.73|20093.73|20092.93|20092.93|0
1645702710000|2022-02-24 11:38:30|20092.98|20092.98|20093|20093|20093|20093|20092.69|20092.69|0
1645702720000|2022-02-24 11:38:40|20092.94|20092.94|20092.75|20092.75|20093.09|20093.09|20092.65|20092.65|0
1645702730000|2022-02-24 11:38:50|20092.7|20092.7|20092.96|20092.96|20093.17|20093.17|20092.52|20092.52|0
1645702740000|2022-02-24 11:39:00|20093.01|20093.01|20093.13|20093.13|20093.19|20093.19|20092.74|20092.74|0
1645702750000|2022-02-24 11:39:10|20093.25|20093.25|20093.24|20093.24|20093.47|20093.47|20093.19|20093.19|0
1645702760000|2022-02-24 11:39:20|20093.15|20093.15|20093.45|20093.45|20093.45|20093.45|20092.92|20092.92|0
1645702770000|2022-02-24 11:39:30|20093.52|20093.52|20093.9|20093.9|20093.9|20093.9|20093.34|20093.34|0
1645702780000|2022-02-24 11:39:40|20094|20094|20095.36|20095.36|20095.36|20095.36|20094|20094|0
1645702790000|2022-02-24 11:39:50|20095.43|20095.43|20097.06|20097.06|20097.09|20097.09|20095.43|20095.43|0
1645702800000|2022-02-24 11:40:00|20097.37|20097.37|20097.52|20097.52|20098.51|20098.51|20097.37|20097.37|0
1645702810000|2022-02-24 11:40:10|20097.57|20097.57|20096.42|20096.42|20097.75|20097.75|20096.42|20096.42|0
1645702820000|2022-02-24 11:40:20|20096.44|20096.44|20095.77|20095.77|20096.46|20096.46|20095.77|20095.77|0
1645702830000|2022-02-24 11:40:30|20095.7|20095.7|20097.23|20097.23|20097.23|20097.23|20095.7|20095.7|0
1645702840000|2022-02-24 11:40:40|20097.39|20097.39|20101.67|20101.67|20101.75|20101.75|20097.39|20097.39|0
1645702850000|2022-02-24 11:40:50|20101.54|20101.54|20106.33|20106.33|20106.33|20106.33|20101.54|20101.54|0
1645702860000|2022-02-24 11:41:00|20106.37|20106.37|20110.63|20110.63|20111.02|20111.02|20106.37|20106.37|0
1645702870000|2022-02-24 11:41:10|20110.6|20110.6|20111.51|20111.51|20111.73|20111.73|20110.44|20110.44|0
1645702880000|2022-02-24 11:41:20|20111.6|20111.6|20113.24|20113.24|20113.29|20113.29|20111.6|20111.6|0
1645702890000|2022-02-24 11:41:30|20113.56|20113.56|20114.4|20114.4|20114.4|20114.4|20113.52|20113.52|0
1645702900000|2022-02-24 11:41:40|20114.5|20114.5|20118.07|20118.07|20118.15|20118.15|20114.36|20114.36|0
1645702910000|2022-02-24 11:41:50|20119.19|20119.19|20124.33|20124.33|20124.33|20124.33|20119.19|20119.19|0
1645702920000|2022-02-24 11:42:00|20124.5|20124.5|20131.4|20131.4|20131.4|20131.4|20124.46|20124.46|0
1645702930000|2022-02-24 11:42:10|20131.53|20131.53|20142.98|20142.98|20142.98|20142.98|20131.53|20131.53|0
1645702940000|2022-02-24 11:42:20|20143.41|20143.41|20144.43|20144.43|20144.44|20144.44|20143.41|20143.41|0
1645702950000|2022-02-24 11:42:30|20144.57|20144.57|20144.19|20144.19|20144.79|20144.79|20143.52|20143.52|0
1645702960000|2022-02-24 11:42:40|20144.25|20144.25|20148.58|20148.58|20148.58|20148.58|20143.98|20143.98|0
1645702970000|2022-02-24 11:42:50|20148.47|20148.47|20148.76|20148.76|20148.99|20148.99|20148.41|20148.41|0
1645702980000|2022-02-24 11:43:00|20148.71|20148.71|20149.38|20149.38|20149.45|20149.45|20148.71|20148.71|0
1645702990000|2022-02-24 11:43:10|20149.43|20149.43|20148.89|20148.89|20149.78|20149.78|20148.83|20148.83|0
1645703000000|2022-02-24 11:43:20|20148.8|20148.8|20149.28|20149.28|20149.28|20149.28|20148.36|20148.36|0
1645703010000|2022-02-24 11:43:30|20149.45|20149.45|20149.9|20149.9|20149.9|20149.9|20149.37|20149.37|0
1645703020000|2022-02-24 11:43:40|20149.95|20149.95|20151.69|20151.69|20151.85|20151.85|20149.95|20149.95|0
1645703030000|2022-02-24 11:43:50|20151.77|20151.77|20153.86|20153.86|20153.86|20153.86|20151.77|20151.77|0
1645703040000|2022-02-24 11:44:00|20153.8|20153.8|20155.96|20155.96|20156.25|20156.25|20153.8|20153.8|0
1645703050000|2022-02-24 11:44:10|20156.15|20156.15|20157.81|20157.81|20158.41|20158.41|20156.11|20156.11|0
1645703060000|2022-02-24 11:44:20|20157.91|20157.91|20159.28|20159.28|20159.28|20159.28|20157.81|20157.81|0
1645703070000|2022-02-24 11:44:30|20159.36|20159.36|20159.17|20159.17|20160.1|20160.1|20158.28|20158.28|0
1645703080000|2022-02-24 11:44:40|20159.27|20159.27|20165.71|20165.71|20165.92|20165.92|20159.27|20159.27|0
1645703090000|2022-02-24 11:44:50|20165.88|20165.88|20174.13|20174.13|20174.13|20174.13|20165.88|20165.88|0
1645703100000|2022-02-24 11:45:00|20174.2|20174.2|20176.96|20176.96|20177.13|20177.13|20174.2|20174.2|0
1645703110000|2022-02-24 11:45:10|20177.15|20177.15|20177.32|20177.32|20177.32|20177.32|20176.78|20176.78|0
1645703120000|2022-02-24 11:45:20|20177.38|20177.38|20177.93|20177.93|20178.07|20178.07|20177.01|20177.01|0
1645703130000|2022-02-24 11:45:30|20177.95|20177.95|20178.09|20178.09|20178.12|20178.12|20177.43|20177.43|0
1645703140000|2022-02-24 11:45:40|20178.15|20178.15|20173.95|20173.95|20178.17|20178.17|20173.85|20173.85|0
1645703150000|2022-02-24 11:45:50|20173.85|20173.85|20174.17|20174.17|20174.17|20174.17|20173.82|20173.82|0
1645703160000|2022-02-24 11:46:00|20174.3|20174.3|20174.14|20174.14|20174.3|20174.3|20173.79|20173.79|0
1645703170000|2022-02-24 11:46:10|20174.07|20174.07|20174.83|20174.83|20174.83|20174.83|20174.07|20174.07|0
1645703180000|2022-02-24 11:46:20|20174.88|20174.88|20175.44|20175.44|20175.75|20175.75|20174.88|20174.88|0
1645703190000|2022-02-24 11:46:30|20175.49|20175.49|20177.04|20177.04|20177.04|20177.04|20175.49|20175.49|0
1645703200000|2022-02-24 11:46:40|20177.13|20177.13|20184.25|20184.25|20184.25|20184.25|20177.13|20177.13|0
1645703210000|2022-02-24 11:46:50|20184.59|20184.59|20191.66|20191.66|20191.66|20191.66|20184.59|20184.59|0
1645703220000|2022-02-24 11:47:00|20191.78|20191.78|20197.03|20197.03|20197.03|20197.03|20191.78|20191.78|0
1645703230000|2022-02-24 11:47:10|20197.05|20197.05|20206.27|20206.27|20206.27|20206.27|20197.04|20197.04|0
1645703240000|2022-02-24 11:47:20|20206.37|20206.37|20206.06|20206.06|20206.42|20206.42|20205.51|20205.51|0
1645703250000|2022-02-24 11:47:30|20206.21|20206.21|20208.03|20208.03|20208.03|20208.03|20206.21|20206.21|0
1645703260000|2022-02-24 11:47:40|20208.28|20208.28|20210.81|20210.81|20210.81|20210.81|20208.28|20208.28|0
1645703270000|2022-02-24 11:47:50|20210.62|20210.62|20210.93|20210.93|20211|20211|20210.5|20210.5|0
1645703280000|2022-02-24 11:48:00|20211.02|20211.02|20211.5|20211.5|20211.88|20211.88|20210.93|20210.93|0
1645703290000|2022-02-24 11:48:10|20211.53|20211.53|20213.17|20213.17|20213.17|20213.17|20211.53|20211.53|0
1645703300000|2022-02-24 11:48:20|20213.21|20213.21|20213|20213|20214|20214|20213|20213|0
1645703310000|2022-02-24 11:48:30|20212.85|20212.85|20212.87|20212.87|20213.33|20213.33|20212.52|20212.52|0
1645703320000|2022-02-24 11:48:40|20212.83|20212.83|20212.6|20212.6|20212.83|20212.83|20212.33|20212.33|0
1645703330000|2022-02-24 11:48:50|20212.67|20212.67|20212.96|20212.96|20213.48|20213.48|20212.67|20212.67|0
1645703340000|2022-02-24 11:49:00|20213.22|20213.22|20214.69|20214.69|20214.69|20214.69|20213.2|20213.2|0
1645703350000|2022-02-24 11:49:10|20214.88|20214.88|20214.55|20214.55|20215.19|20215.19|20214.34|20214.34|0
1645703360000|2022-02-24 11:49:20|20214.54|20214.54|20235.99|20235.99|20239.46|20239.46|20214.14|20214.14|0
1645703370000|2022-02-24 11:49:30|20235.83|20235.83|20235.26|20235.26|20236.09|20236.09|20235.26|20235.26|0
1645703380000|2022-02-24 11:49:40|20235.28|20235.28|20234.2|20234.2|20235.34|20235.34|20234.2|20234.2|0
1645703390000|2022-02-24 11:49:50|20234.05|20234.05|20232.43|20232.43|20234.05|20234.05|20232.43|20232.43|0
1645703400000|2022-02-24 11:50:00|20232.48|20232.48|20230.35|20230.35|20232.48|20232.48|20230.35|20230.35|0
1645703410000|2022-02-24 11:50:10|20230.31|20230.31|20227.29|20227.29|20230.31|20230.31|20227.19|20227.19|0
1645703420000|2022-02-24 11:50:20|20227.35|20227.35|20227.37|20227.37|20227.63|20227.63|20227.35|20227.35|0
1645703430000|2022-02-24 11:50:30|20227.74|20227.74|20225.98|20225.98|20227.74|20227.74|20225.74|20225.74|0
1645703440000|2022-02-24 11:50:40|20225.72|20225.72|20225.42|20225.42|20225.82|20225.82|20225.42|20225.42|0
1645703450000|2022-02-24 11:50:50|20225.34|20225.34|20223.72|20223.72|20225.56|20225.56|20223.67|20223.67|0
1645703460000|2022-02-24 11:51:00|20223.81|20223.81|20224.66|20224.66|20224.84|20224.84|20223.79|20223.79|0
1645703470000|2022-02-24 11:51:10|20224.59|20224.59|20225.62|20225.62|20225.68|20225.68|20224.59|20224.59|0
1645703480000|2022-02-24 11:51:20|20225.79|20225.79|20226.35|20226.35|20226.35|20226.35|20225.79|20225.79|0
1645703490000|2022-02-24 11:51:30|20226.38|20226.38|20233.08|20233.08|20233.08|20233.08|20226.38|20226.38|0
1645703500000|2022-02-24 11:51:40|20233.3|20233.3|20234.1|20234.1|20234.23|20234.23|20233.25|20233.25|0
1645703510000|2022-02-24 11:51:50|20234.19|20234.19|20236.68|20236.68|20236.68|20236.68|20234.19|20234.19|0
1645703520000|2022-02-24 11:52:00|20236.81|20236.81|20235.74|20235.74|20236.81|20236.81|20235.37|20235.37|0
1645703530000|2022-02-24 11:52:10|20235.81|20235.81|20236.01|20236.01|20236.28|20236.28|20235.73|20235.73|0
1645703540000|2022-02-24 11:52:20|20236.11|20236.11|20235.25|20235.25|20236.11|20236.11|20234.42|20234.42|0
1645703550000|2022-02-24 11:52:30|20235.35|20235.35|20235.1|20235.1|20236.28|20236.28|20235.1|20235.1|0
1645703560000|2022-02-24 11:52:40|20235.24|20235.24|20234.7|20234.7|20235.24|20235.24|20234.31|20234.31|0
1645703570000|2022-02-24 11:52:50|20234.88|20234.88|20236.27|20236.27|20236.61|20236.61|20234.88|20234.88|0
1645703580000|2022-02-24 11:53:00|20236.15|20236.15|20236.65|20236.65|20236.65|20236.65|20236.04|20236.04|0
1645703590000|2022-02-24 11:53:10|20236.74|20236.74|20237.91|20237.91|20237.91|20237.91|20236.74|20236.74|0
1645703600000|2022-02-24 11:53:20|20238.01|20238.01|20239.95|20239.95|20240.06|20240.06|20237.96|20237.96|0
1645703610000|2022-02-24 11:53:30|20240.01|20240.01|20240.7|20240.7|20240.7|20240.7|20240.01|20240.01|0
1645703620000|2022-02-24 11:53:40|20240.23|20240.23|20244.38|20244.38|20244.45|20244.45|20240.17|20240.17|0
1645703630000|2022-02-24 11:53:50|20244.29|20244.29|20243.99|20243.99|20244.38|20244.38|20243.81|20243.81|0
1645703640000|2022-02-24 11:54:00|20243.94|20243.94|20244.53|20244.53|20244.53|20244.53|20243.62|20243.62|0
1645703650000|2022-02-24 11:54:10|20244.64|20244.64|20248.07|20248.07|20248.07|20248.07|20244.64|20244.64|0
1645703660000|2022-02-24 11:54:20|20248.01|20248.01|20247.73|20247.73|20248.59|20248.59|20247.69|20247.69|0
1645703670000|2022-02-24 11:54:30|20247.93|20247.93|20248.56|20248.56|20248.71|20248.71|20247.8|20247.8|0
1645703680000|2022-02-24 11:54:40|20248.5|20248.5|20247.21|20247.21|20248.5|20248.5|20247.21|20247.21|0
1645703690000|2022-02-24 11:54:50|20247.08|20247.08|20246.67|20246.67|20247.08|20247.08|20246.67|20246.67|0
1645703700000|2022-02-24 11:55:00|20246.9|20246.9|20246.71|20246.71|20246.94|20246.94|20246.48|20246.48|0
1645703710000|2022-02-24 11:55:10|20246.79|20246.79|20249.2|20249.2|20249.2|20249.2|20246.79|20246.79|0
1645703720000|2022-02-24 11:55:20|20249.31|20249.31|20250.52|20250.52|20250.52|20250.52|20249.31|20249.31|0
1645703730000|2022-02-24 11:55:30|20250.39|20250.39|20251.41|20251.41|20251.41|20251.41|20250.39|20250.39|0
1645703740000|2022-02-24 11:55:40|20251.66|20251.66|20251.5|20251.5|20251.98|20251.98|20251.29|20251.29|0
1645703750000|2022-02-24 11:55:50|20251.17|20251.17|20251.57|20251.57|20251.57|20251.57|20250.97|20250.97|0
1645703760000|2022-02-24 11:56:00|20251.66|20251.66|20252.04|20252.04|20252.14|20252.14|20251.61|20251.61|0
1645703770000|2022-02-24 11:56:10|20252.07|20252.07|20252.34|20252.34|20252.42|20252.42|20251.88|20251.88|0
1645703780000|2022-02-24 11:56:20|20252.46|20252.46|20252.49|20252.49|20253.21|20253.21|20252.15|20252.15|0
1645703790000|2022-02-24 11:56:30|20252.55|20252.55|20253.56|20253.56|20253.72|20253.72|20252.34|20252.34|0
1645703800000|2022-02-24 11:56:40|20253.53|20253.53|20252.6|20252.6|20253.58|20253.58|20252.6|20252.6|0
1645703810000|2022-02-24 11:56:50|20253.04|20253.04|20252.55|20252.55|20253.43|20253.43|20252.12|20252.12|0
1645703820000|2022-02-24 11:57:00|20252.44|20252.44|20253.49|20253.49|20253.49|20253.49|20252.28|20252.28|0
1645703830000|2022-02-24 11:57:10|20253.52|20253.52|20253.57|20253.57|20253.65|20253.65|20253.46|20253.46|0
1645703840000|2022-02-24 11:57:20|20253.52|20253.52|20252.33|20252.33|20253.58|20253.58|20252.33|20252.33|0
1645703850000|2022-02-24 11:57:30|20252.3|20252.3|20254.19|20254.19|20254.24|20254.24|20252.3|20252.3|0
1645703860000|2022-02-24 11:57:40|20253.98|20253.98|20254.17|20254.17|20254.17|20254.17|20253.98|20253.98|0
1645703870000|2022-02-24 11:57:50|20254.23|20254.23|20254.1|20254.1|20254.32|20254.32|20254.01|20254.01|0
1645703880000|2022-02-24 11:58:00|20254.05|20254.05|20253.32|20253.32|20254.51|20254.51|20253.32|20253.32|0
1645703890000|2022-02-24 11:58:10|20253.26|20253.26|20255.52|20255.52|20255.6|20255.6|20253.12|20253.12|0
1645703900000|2022-02-24 11:58:20|20255.47|20255.47|20256.01|20256.01|20256.19|20256.19|20255.44|20255.44|0
1645703910000|2022-02-24 11:58:30|20256.22|20256.22|20257.43|20257.43|20257.43|20257.43|20256.15|20256.15|0
1645703920000|2022-02-24 11:58:40|20257.59|20257.59|20258.37|20258.37|20258.37|20258.37|20257.23|20257.23|0
1645703930000|2022-02-24 11:58:50|20258.45|20258.45|20258.51|20258.51|20258.56|20258.56|20258.37|20258.37|0
1645703940000|2022-02-24 11:59:00|20258.61|20258.61|20258.72|20258.72|20258.93|20258.93|20258.17|20258.17|0
1645703950000|2022-02-24 11:59:10|20258.67|20258.67|20258.31|20258.31|20258.67|20258.67|20258.15|20258.15|0
1645703960000|2022-02-24 11:59:20|20258.7|20258.7|20266.57|20266.57|20266.57|20266.57|20258.7|20258.7|0
1645703970000|2022-02-24 11:59:30|20266.49|20266.49|20274.88|20274.88|20275.09|20275.09|20266.49|20266.49|0
1645703980000|2022-02-24 11:59:40|20274.86|20274.86|20275.83|20275.83|20277.12|20277.12|20274.86|20274.86|0
1645703990000|2022-02-24 11:59:50|20275.9|20275.9|20278.97|20278.97|20278.97|20278.97|20275.55|20275.55|0
1645704000000|2022-02-24 12:00:00|20279.65|20279.65|20277.01|20277.01|20281.32|20281.32|20277.01|20277.01|0
1645704010000|2022-02-24 12:00:10|20277.08|20277.08|20278.28|20278.28|20278.44|20278.44|20276.88|20276.88|0
1645704020000|2022-02-24 12:00:20|20278.23|20278.23|20274.64|20274.64|20278.3|20278.3|20274.64|20274.64|0
1645704030000|2022-02-24 12:00:30|20274.59|20274.59|20275.08|20275.08|20275.23|20275.23|20274.24|20274.24|0
1645704040000|2022-02-24 12:00:40|20275.02|20275.02|20271.95|20271.95|20276.07|20276.07|20271.95|20271.95|0
1645704050000|2022-02-24 12:00:50|20271.88|20271.88|20271.77|20271.77|20271.91|20271.91|20271.6|20271.6|0
1645704060000|2022-02-24 12:01:00|20271.99|20271.99|20272.76|20272.76|20272.86|20272.86|20271.76|20271.76|0
1645704070000|2022-02-24 12:01:10|20272.72|20272.72|20273.05|20273.05|20273.05|20273.05|20272.72|20272.72|0
1645704080000|2022-02-24 12:01:20|20273.1|20273.1|20271.57|20271.57|20273.37|20273.37|20271.57|20271.57|0
1645704090000|2022-02-24 12:01:30|20271.62|20271.62|20272.76|20272.76|20272.89|20272.89|20271.62|20271.62|0
1645704100000|2022-02-24 12:01:40|20272.57|20272.57|20272.55|20272.55|20272.66|20272.66|20272|20272|0
1645704110000|2022-02-24 12:01:50|20272.6|20272.6|20271.23|20271.23|20272.6|20272.6|20271.23|20271.23|0
1645704120000|2022-02-24 12:02:00|20271.07|20271.07|20266.74|20266.74|20271.07|20271.07|20266.61|20266.61|0
1645704130000|2022-02-24 12:02:10|20266.48|20266.48|20266.77|20266.77|20266.91|20266.91|20266.46|20266.46|0
1645704140000|2022-02-24 12:02:20|20266.51|20266.51|20263.16|20263.16|20266.78|20266.78|20263.16|20263.16|0
1645704150000|2022-02-24 12:02:30|20263.13|20263.13|20255.73|20255.73|20263.13|20263.13|20255.73|20255.73|0
1645704160000|2022-02-24 12:02:40|20255.48|20255.48|20255.01|20255.01|20255.48|20255.48|20254.94|20254.94|0
1645704170000|2022-02-24 12:02:50|20254.92|20254.92|20256.66|20256.66|20256.67|20256.67|20254.66|20254.66|0
1645704180000|2022-02-24 12:03:00|20256.69|20256.69|20258.68|20258.68|20258.91|20258.91|20256.69|20256.69|0
1645704190000|2022-02-24 12:03:10|20258.74|20258.74|20259.06|20259.06|20259.09|20259.09|20258.51|20258.51|0
1645704200000|2022-02-24 12:03:20|20258.98|20258.98|20259.14|20259.14|20259.31|20259.31|20258.96|20258.96|0
1645704210000|2022-02-24 12:03:30|20259.21|20259.21|20258.19|20258.19|20259.28|20259.28|20257.96|20257.96|0
1645704220000|2022-02-24 12:03:40|20258.07|20258.07|20259.47|20259.47|20259.47|20259.47|20258.07|20258.07|0
1645704230000|2022-02-24 12:03:50|20259.38|20259.38|20259.81|20259.81|20259.81|20259.81|20259.19|20259.19|0
1645704240000|2022-02-24 12:04:00|20259.78|20259.78|20260.02|20260.02|20260.17|20260.17|20259.38|20259.38|0
1645704250000|2022-02-24 12:04:10|20259.89|20259.89|20259.18|20259.18|20259.89|20259.89|20259.06|20259.06|0
1645704260000|2022-02-24 12:04:20|20259.19|20259.19|20259.02|20259.02|20259.19|20259.19|20258.66|20258.66|0
1645704270000|2022-02-24 12:04:30|20259.07|20259.07|20258.87|20258.87|20259.14|20259.14|20258.87|20258.87|0
1645704280000|2022-02-24 12:04:40|20258.35|20258.35|20257.85|20257.85|20258.35|20258.35|20257.85|20257.85|0
1645704290000|2022-02-24 12:04:50|20257.87|20257.87|20258.09|20258.09|20258.09|20258.09|20257.8|20257.8|0
1645704300000|2022-02-24 12:05:00|20258.03|20258.03|20255.83|20255.83|20258.09|20258.09|20255.83|20255.83|0
1645704310000|2022-02-24 12:05:10|20255.92|20255.92|20254.67|20254.67|20255.92|20255.92|20254.67|20254.67|0
1645704320000|2022-02-24 12:05:20|20254.74|20254.74|20252.39|20252.39|20255.05|20255.05|20252.39|20252.39|0
1645704330000|2022-02-24 12:05:30|20252.34|20252.34|20250.64|20250.64|20252.55|20252.55|20250.64|20250.64|0
1645704340000|2022-02-24 12:05:40|20250.43|20250.43|20248.8|20248.8|20250.61|20250.61|20248.73|20248.73|0
1645704350000|2022-02-24 12:05:50|20248.75|20248.75|20253.73|20253.73|20253.8|20253.8|20248.75|20248.75|0
1645704360000|2022-02-24 12:06:00|20253.79|20253.79|20254.62|20254.62|20254.69|20254.69|20253.79|20253.79|0
1645704370000|2022-02-24 12:06:10|20254.69|20254.69|20254.2|20254.2|20254.75|20254.75|20254|20254|0
1645704380000|2022-02-24 12:06:20|20254.12|20254.12|20252.93|20252.93|20254.12|20254.12|20252.93|20252.93|0
1645704390000|2022-02-24 12:06:30|20253.07|20253.07|20251.68|20251.68|20253.07|20253.07|20251.47|20251.47|0
1645704400000|2022-02-24 12:06:40|20251.72|20251.72|20251.64|20251.64|20251.78|20251.78|20251.24|20251.24|0
1645704410000|2022-02-24 12:06:50|20251.69|20251.69|20251.05|20251.05|20251.79|20251.79|20251.02|20251.02|0
1645704420000|2022-02-24 12:07:00|20251.01|20251.01|20251.83|20251.83|20251.83|20251.83|20250.77|20250.77|0
1645704430000|2022-02-24 12:07:10|20251.59|20251.59|20251.84|20251.84|20251.89|20251.89|20251.52|20251.52|0
1645704440000|2022-02-24 12:07:20|20251.95|20251.95|20252.64|20252.64|20252.68|20252.68|20251.95|20251.95|0
1645704450000|2022-02-24 12:07:30|20252.43|20252.43|20251.11|20251.11|20252.43|20252.43|20251.11|20251.11|0
1645704460000|2022-02-24 12:07:40|20251.06|20251.06|20251.01|20251.01|20251.13|20251.13|20250.64|20250.64|0
1645704470000|2022-02-24 12:07:50|20250.95|20250.95|20243.88|20243.88|20251.02|20251.02|20243.88|20243.88|0
1645704480000|2022-02-24 12:08:00|20243.84|20243.84|20235.88|20235.88|20243.84|20243.84|20235.88|20235.88|0
1645704490000|2022-02-24 12:08:10|20235.84|20235.84|20229.33|20229.33|20235.84|20235.84|20229.15|20229.15|0
1645704500000|2022-02-24 12:08:20|20229.63|20229.63|20228.43|20228.43|20229.63|20229.63|20228.32|20228.32|0
1645704510000|2022-02-24 12:08:30|20228.34|20228.34|20228.82|20228.82|20229.15|20229.15|20228.23|20228.23|0
1645704520000|2022-02-24 12:08:40|20228.73|20228.73|20228.63|20228.63|20228.73|20228.73|20228.35|20228.35|0
1645704530000|2022-02-24 12:08:50|20228.78|20228.78|20229.2|20229.2|20229.94|20229.94|20228.7|20228.7|0
1645704540000|2022-02-24 12:09:00|20228.97|20228.97|20228.1|20228.1|20228.97|20228.97|20227.93|20227.93|0
1645704550000|2022-02-24 12:09:10|20228.16|20228.16|20227.33|20227.33|20228.16|20228.16|20227.33|20227.33|0
1645704560000|2022-02-24 12:09:20|20227.3|20227.3|20229.09|20229.09|20229.15|20229.15|20227.3|20227.3|0
1645704570000|2022-02-24 12:09:30|20229.22|20229.22|20229.56|20229.56|20229.67|20229.67|20229.17|20229.17|0
1645704580000|2022-02-24 12:09:40|20229.62|20229.62|20229.46|20229.46|20229.88|20229.88|20229.46|20229.46|0
1645704590000|2022-02-24 12:09:50|20229.53|20229.53|20230.42|20230.42|20230.42|20230.42|20229.48|20229.48|0
1645704600000|2022-02-24 12:10:00|20230.64|20230.64|20230.75|20230.75|20230.9|20230.9|20230.64|20230.64|0
1645704610000|2022-02-24 12:10:10|20230.88|20230.88|20230.15|20230.15|20230.88|20230.88|20230.06|20230.06|0
1645704620000|2022-02-24 12:10:20|20230.21|20230.21|20229.79|20229.79|20230.35|20230.35|20229.71|20229.71|0
1645704630000|2022-02-24 12:10:30|20229.63|20229.63|20229.53|20229.53|20229.7|20229.7|20229.41|20229.41|0
1645704640000|2022-02-24 12:10:40|20229.63|20229.63|20231.57|20231.57|20231.57|20231.57|20229.63|20229.63|0
1645704650000|2022-02-24 12:10:50|20231.63|20231.63|20232.18|20232.18|20232.66|20232.66|20231.49|20231.49|0
1645704660000|2022-02-24 12:11:00|20232.12|20232.12|20232.72|20232.72|20232.72|20232.72|20232.12|20232.12|0
1645704670000|2022-02-24 12:11:10|20232.76|20232.76|20232.61|20232.61|20233.11|20233.11|20232.55|20232.55|0
1645704680000|2022-02-24 12:11:20|20232.71|20232.71|20232.66|20232.66|20232.73|20232.73|20232.44|20232.44|0
1645704690000|2022-02-24 12:11:30|20232.53|20232.53|20232.32|20232.32|20232.53|20232.53|20232.26|20232.26|0
1645704700000|2022-02-24 12:11:40|20232.17|20232.17|20231.47|20231.47|20232.17|20232.17|20231.43|20231.43|0
1645704710000|2022-02-24 12:11:50|20231.59|20231.59|20232.11|20232.11|20232.26|20232.26|20231.55|20231.55|0
1645704720000|2022-02-24 12:12:00|20232.02|20232.02|20231.79|20231.79|20232.02|20232.02|20231.79|20231.79|0
1645704730000|2022-02-24 12:12:10|20231.86|20231.86|20231.33|20231.33|20231.91|20231.91|20231.04|20231.04|0
1645704740000|2022-02-24 12:12:20|20231.21|20231.21|20231.03|20231.03|20231.36|20231.36|20230.93|20230.93|0
1645704750000|2022-02-24 12:12:30|20230.97|20230.97|20230.68|20230.68|20231.07|20231.07|20230.13|20230.13|0
1645704760000|2022-02-24 12:12:40|20230.84|20230.84|20230.64|20230.64|20230.93|20230.93|20230.53|20230.53|0
1645704770000|2022-02-24 12:12:50|20230.61|20230.61|20230.15|20230.15|20230.67|20230.67|20230.15|20230.15|0
1645704780000|2022-02-24 12:13:00|20230.08|20230.08|20230.1|20230.1|20230.22|20230.22|20229.91|20229.91|0
1645704790000|2022-02-24 12:13:10|20230.17|20230.17|20229.65|20229.65|20230.2|20230.2|20229.61|20229.61|0
1645704800000|2022-02-24 12:13:20|20229.63|20229.63|20229.85|20229.85|20229.86|20229.86|20229.27|20229.27|0
1645704810000|2022-02-24 12:13:30|20230.17|20230.17|20230.35|20230.35|20230.35|20230.35|20229.66|20229.66|0
1645704820000|2022-02-24 12:13:40|20230.99|20230.99|20231.29|20231.29|20231.43|20231.43|20230.63|20230.63|0
1645704830000|2022-02-24 12:13:50|20231.36|20231.36|20231.17|20231.17|20231.39|20231.39|20230.31|20230.31|0
1645704840000|2022-02-24 12:14:00|20231.23|20231.23|20231.56|20231.56|20231.67|20231.67|20231|20231|0
1645704850000|2022-02-24 12:14:10|20231.73|20231.73|20232.41|20232.41|20232.42|20232.42|20231.64|20231.64|0
1645704860000|2022-02-24 12:14:20|20232.55|20232.55|20241.11|20241.11|20241.11|20241.11|20232.55|20232.55|0
1645704870000|2022-02-24 12:14:30|20241.39|20241.39|20245.7|20245.7|20245.7|20245.7|20240.99|20240.99|0
1645704880000|2022-02-24 12:14:40|20245.63|20245.63|20247.52|20247.52|20247.52|20247.52|20245.05|20245.05|0
1645704890000|2022-02-24 12:14:50|20247.68|20247.68|20250.37|20250.37|20250.42|20250.42|20247.52|20247.52|0
1645704900000|2022-02-24 12:15:00|20250.39|20250.39|20252.05|20252.05|20252.05|20252.05|20250.31|20250.31|0
1645704910000|2022-02-24 12:15:10|20252.15|20252.15|20253.45|20253.45|20253.51|20253.51|20252.09|20252.09|0
1645704920000|2022-02-24 12:15:20|20253.38|20253.38|20253.71|20253.71|20253.71|20253.71|20253.24|20253.24|0
1645704930000|2022-02-24 12:15:30|20253.78|20253.78|20255.42|20255.42|20255.42|20255.42|20253.7|20253.7|0
1645704940000|2022-02-24 12:15:40|20255.39|20255.39|20255.49|20255.49|20255.53|20255.53|20255.28|20255.28|0
1645704950000|2022-02-24 12:15:50|20255.6|20255.6|20257.06|20257.06|20257.06|20257.06|20255.6|20255.6|0
1645704960000|2022-02-24 12:16:00|20257.25|20257.25|20262.87|20262.87|20263|20263|20257.25|20257.25|0
1645704970000|2022-02-24 12:16:10|20262.79|20262.79|20264.93|20264.93|20264.93|20264.93|20262.79|20262.79|0
1645704980000|2022-02-24 12:16:20|20265.6|20265.6|20265.99|20265.99|20266.24|20266.24|20265.43|20265.43|0
1645704990000|2022-02-24 12:16:30|20266.02|20266.02|20265.38|20265.38|20266.41|20266.41|20265.06|20265.06|0
1645705000000|2022-02-24 12:16:40|20265.21|20265.21|20262.38|20262.38|20265.21|20265.21|20262.38|20262.38|0
1645705010000|2022-02-24 12:16:50|20262.19|20262.19|20262.66|20262.66|20262.99|20262.99|20261.95|20261.95|0
1645705020000|2022-02-24 12:17:00|20262.8|20262.8|20263.24|20263.24|20263.28|20263.28|20262.8|20262.8|0
1645705030000|2022-02-24 12:17:10|20263.3|20263.3|20263.98|20263.98|20263.98|20263.98|20263.06|20263.06|0
1645705040000|2022-02-24 12:17:20|20264.32|20264.32|20263.36|20263.36|20264.32|20264.32|20263.36|20263.36|0
1645705050000|2022-02-24 12:17:30|20263.31|20263.31|20262.98|20262.98|20263.31|20263.31|20262.64|20262.64|0
1645705060000|2022-02-24 12:17:40|20263.01|20263.01|20262.16|20262.16|20263.01|20263.01|20262.07|20262.07|0
1645705070000|2022-02-24 12:17:50|20261.91|20261.91|20260.08|20260.08|20261.91|20261.91|20260.08|20260.08|0
1645705080000|2022-02-24 12:18:00|20259.91|20259.91|20259.77|20259.77|20260.12|20260.12|20259.54|20259.54|0
1645705090000|2022-02-24 12:18:10|20259.92|20259.92|20260.43|20260.43|20260.6|20260.6|20259.85|20259.85|0
1645705100000|2022-02-24 12:18:20|20260.35|20260.35|20260.94|20260.94|20260.94|20260.94|20260.18|20260.18|0
1645705110000|2022-02-24 12:18:30|20261|20261|20260.77|20260.77|20261.15|20261.15|20260.77|20260.77|0
1645705120000|2022-02-24 12:18:40|20260.82|20260.82|20259.75|20259.75|20260.82|20260.82|20259.55|20259.55|0
1645705130000|2022-02-24 12:18:50|20259.64|20259.64|20257.95|20257.95|20259.64|20259.64|20257.95|20257.95|0
1645705140000|2022-02-24 12:19:00|20257.87|20257.87|20257.6|20257.6|20257.87|20257.87|20257.46|20257.46|0
1645705150000|2022-02-24 12:19:10|20257.33|20257.33|20257.57|20257.57|20257.78|20257.78|20257.33|20257.33|0
1645705160000|2022-02-24 12:19:20|20257.63|20257.63|20258.5|20258.5|20258.69|20258.69|20257.63|20257.63|0
1645705170000|2022-02-24 12:19:30|20258.56|20258.56|20258.88|20258.88|20259.11|20259.11|20258.54|20258.54|0
1645705180000|2022-02-24 12:19:40|20258.81|20258.81|20258.6|20258.6|20258.81|20258.81|20258.58|20258.58|0
1645705190000|2022-02-24 12:19:50|20258.67|20258.67|20259.42|20259.42|20259.53|20259.53|20258.67|20258.67|0
1645705200000|2022-02-24 12:20:00|20259.48|20259.48|20259.21|20259.21|20259.65|20259.65|20258.94|20258.94|0
1645705210000|2022-02-24 12:20:10|20259.13|20259.13|20258.43|20258.43|20259.59|20259.59|20258.43|20258.43|0
1645705220000|2022-02-24 12:20:20|20258.39|20258.39|20258.79|20258.79|20259.73|20259.73|20258.39|20258.39|0
1645705230000|2022-02-24 12:20:30|20258.53|20258.53|20257.01|20257.01|20258.53|20258.53|20257.01|20257.01|0
1645705240000|2022-02-24 12:20:40|20257.04|20257.04|20256.39|20256.39|20257.08|20257.08|20256.29|20256.29|0
1645705250000|2022-02-24 12:20:50|20256.27|20256.27|20257.06|20257.06|20257.09|20257.09|20256.21|20256.21|0
1645705260000|2022-02-24 12:21:00|20257.21|20257.21|20256.48|20256.48|20257.39|20257.39|20256.37|20256.37|0
1645705270000|2022-02-24 12:21:10|20256.56|20256.56|20256.43|20256.43|20256.73|20256.73|20256.4|20256.4|0
1645705280000|2022-02-24 12:21:20|20256.39|20256.39|20256.17|20256.17|20256.52|20256.52|20256.03|20256.03|0
1645705290000|2022-02-24 12:21:30|20256.2|20256.2|20256.79|20256.79|20257.32|20257.32|20256.2|20256.2|0
1645705300000|2022-02-24 12:21:40|20256.73|20256.73|20256.8|20256.8|20257.09|20257.09|20256.67|20256.67|0
1645705310000|2022-02-24 12:21:50|20257.23|20257.23|20256.66|20256.66|20257.23|20257.23|20256.63|20256.63|0
1645705320000|2022-02-24 12:22:00|20256.74|20256.74|20255.91|20255.91|20257.09|20257.09|20255.86|20255.86|0
1645705330000|2022-02-24 12:22:10|20255.78|20255.78|20255.59|20255.59|20255.87|20255.87|20255.59|20255.59|0
1645705340000|2022-02-24 12:22:20|20255.86|20255.86|20256.68|20256.68|20256.68|20256.68|20255.86|20255.86|0
1645705350000|2022-02-24 12:22:30|20256.5|20256.5|20256.84|20256.84|20256.84|20256.84|20256.02|20256.02|0
1645705360000|2022-02-24 12:22:40|20256.96|20256.96|20256.78|20256.78|20257.36|20257.36|20256.78|20256.78|0
1645705370000|2022-02-24 12:22:50|20256.72|20256.72|20258.49|20258.49|20258.49|20258.49|20256.23|20256.23|0
1645705380000|2022-02-24 12:23:00|20258.46|20258.46|20258.79|20258.79|20259.25|20259.25|20258.46|20258.46|0
1645705390000|2022-02-24 12:23:10|20258.55|20258.55|20258.51|20258.51|20258.71|20258.71|20258.41|20258.41|0
1645705400000|2022-02-24 12:23:20|20258.5|20258.5|20255.98|20255.98|20258.5|20258.5|20255.7|20255.7|0
1645705410000|2022-02-24 12:23:30|20255.18|20255.18|20255.69|20255.69|20255.72|20255.72|20255.09|20255.09|0
1645705420000|2022-02-24 12:23:40|20255.71|20255.71|20255.23|20255.23|20255.91|20255.91|20255.23|20255.23|0
1645705430000|2022-02-24 12:23:50|20255.26|20255.26|20253.73|20253.73|20255.26|20255.26|20253.73|20253.73|0
1645705440000|2022-02-24 12:24:00|20253.52|20253.52|20252.08|20252.08|20253.52|20253.52|20251.91|20251.91|0
1645705450000|2022-02-24 12:24:10|20251.76|20251.76|20251.96|20251.96|20252.12|20252.12|20251.66|20251.66|0
1645705460000|2022-02-24 12:24:20|20251.87|20251.87|20250.49|20250.49|20251.87|20251.87|20250.41|20250.41|0
1645705470000|2022-02-24 12:24:30|20250.79|20250.79|20247.69|20247.69|20250.8|20250.8|20247.62|20247.62|0
1645705480000|2022-02-24 12:24:40|20247.62|20247.62|20245.99|20245.99|20247.62|20247.62|20245.94|20245.94|0
1645705490000|2022-02-24 12:24:50|20245.91|20245.91|20245.13|20245.13|20246.27|20246.27|20245.13|20245.13|0
1645705500000|2022-02-24 12:25:00|20245.01|20245.01|20245.66|20245.66|20246.24|20246.24|20244.9|20244.9|0
1645705510000|2022-02-24 12:25:10|20245.99|20245.99|20245.64|20245.64|20245.99|20245.99|20245.64|20245.64|0
1645705520000|2022-02-24 12:25:20|20245.1|20245.1|20241.87|20241.87|20245.1|20245.1|20241.87|20241.87|0
1645705530000|2022-02-24 12:25:30|20241.72|20241.72|20241.89|20241.89|20242.06|20242.06|20241.72|20241.72|0
1645705540000|2022-02-24 12:25:40|20242.02|20242.02|20241.43|20241.43|20242.1|20242.1|20241.43|20241.43|0
1645705550000|2022-02-24 12:25:50|20241.36|20241.36|20240.82|20240.82|20241.49|20241.49|20240.82|20240.82|0
1645705560000|2022-02-24 12:26:00|20240.8|20240.8|20240.14|20240.14|20240.8|20240.8|20240.13|20240.13|0
1645705570000|2022-02-24 12:26:10|20240.22|20240.22|20240.2|20240.2|20240.22|20240.22|20240.1|20240.1|0
1645705580000|2022-02-24 12:26:20|20240.13|20240.13|20239.31|20239.31|20240.13|20240.13|20239.31|20239.31|0
1645705590000|2022-02-24 12:26:30|20239.14|20239.14|20237.69|20237.69|20239.14|20239.14|20237.69|20237.69|0
1645705600000|2022-02-24 12:26:40|20237.82|20237.82|20237.69|20237.69|20237.82|20237.82|20237.43|20237.43|0
1645705610000|2022-02-24 12:26:50|20237.87|20237.87|20237.15|20237.15|20237.87|20237.87|20237.04|20237.04|0
1645705620000|2022-02-24 12:27:00|20237.23|20237.23|20237.56|20237.56|20237.57|20237.57|20237.23|20237.23|0
1645705630000|2022-02-24 12:27:10|20237.47|20237.47|20237.12|20237.12|20237.47|20237.47|20237.06|20237.06|0
1645705640000|2022-02-24 12:27:20|20237.3|20237.3|20240.75|20240.75|20240.75|20240.75|20237.3|20237.3|0
1645705650000|2022-02-24 12:27:30|20240.68|20240.68|20246.69|20246.69|20246.69|20246.69|20240.68|20240.68|0
1645705660000|2022-02-24 12:27:40|20246.6|20246.6|20247.88|20247.88|20247.88|20247.88|20246.6|20246.6|0
1645705670000|2022-02-24 12:27:50|20247.83|20247.83|20250.48|20250.48|20250.49|20250.49|20247.83|20247.83|0
1645705680000|2022-02-24 12:28:00|20250.59|20250.59|20250.43|20250.43|20250.79|20250.79|20250.17|20250.17|0
1645705690000|2022-02-24 12:28:10|20250.38|20250.38|20250.53|20250.53|20250.53|20250.53|20249.8|20249.8|0
1645705700000|2022-02-24 12:28:20|20250.29|20250.29|20251.24|20251.24|20251.24|20251.24|20249.99|20249.99|0
1645705710000|2022-02-24 12:28:30|20251.29|20251.29|20249.96|20249.96|20251.55|20251.55|20249.93|20249.93|0
1645705720000|2022-02-24 12:28:40|20250.02|20250.02|20250.02|20250.02|20250.15|20250.15|20249.93|20249.93|0
1645705730000|2022-02-24 12:28:50|20250.54|20250.54|20250.61|20250.61|20250.61|20250.61|20250.49|20250.49|0
1645705740000|2022-02-24 12:29:00|20250.17|20250.17|20251.1|20251.1|20251.12|20251.12|20249.97|20249.97|0
1645705750000|2022-02-24 12:29:10|20251.38|20251.38|20251.46|20251.46|20251.67|20251.67|20251|20251|0
1645705760000|2022-02-24 12:29:20|20251.67|20251.67|20252.02|20252.02|20252.12|20252.12|20251.67|20251.67|0
1645705770000|2022-02-24 12:29:30|20252.03|20252.03|20251.39|20251.39|20252.48|20252.48|20251.39|20251.39|0
1645705780000|2022-02-24 12:29:40|20251.45|20251.45|20250.85|20250.85|20251.45|20251.45|20250.76|20250.76|0
1645705790000|2022-02-24 12:29:50|20251.04|20251.04|20248.92|20248.92|20251.56|20251.56|20248.92|20248.92|0
1645705800000|2022-02-24 12:30:00|20248.79|20248.79|20248.41|20248.41|20248.97|20248.97|20248.41|20248.41|0
1645705810000|2022-02-24 12:30:10|20248.35|20248.35|20246.07|20246.07|20248.63|20248.63|20246.07|20246.07|0
1645705820000|2022-02-24 12:30:20|20246.13|20246.13|20243.9|20243.9|20246.31|20246.31|20243.9|20243.9|0
1645705830000|2022-02-24 12:30:30|20243.82|20243.82|20242.25|20242.25|20243.82|20243.82|20242.25|20242.25|0
1645705840000|2022-02-24 12:30:40|20242.18|20242.18|20240.95|20240.95|20242.18|20242.18|20240.72|20240.72|0
1645705850000|2022-02-24 12:30:50|20240.28|20240.28|20238.53|20238.53|20241.02|20241.02|20238.53|20238.53|0
1645705860000|2022-02-24 12:31:00|20238.39|20238.39|20234.96|20234.96|20238.39|20238.39|20234.05|20234.05|0
1645705870000|2022-02-24 12:31:10|20235.2|20235.2|20234.37|20234.37|20235.48|20235.48|20234.37|20234.37|0
1645705880000|2022-02-24 12:31:20|20234.3|20234.3|20234.44|20234.44|20234.66|20234.66|20234.08|20234.08|0
1645705890000|2022-02-24 12:31:30|20234.39|20234.39|20234.06|20234.06|20234.39|20234.39|20233.92|20233.92|0
1645705900000|2022-02-24 12:31:40|20234.31|20234.31|20234.76|20234.76|20234.76|20234.76|20234.22|20234.22|0
1645705910000|2022-02-24 12:31:50|20234.67|20234.67|20234.17|20234.17|20234.67|20234.67|20233.93|20233.93|0
1645705920000|2022-02-24 12:32:00|20233.96|20233.96|20233.14|20233.14|20233.96|20233.96|20232.78|20232.78|0
1645705930000|2022-02-24 12:32:10|20233.23|20233.23|20232.21|20232.21|20233.23|20233.23|20232.14|20232.14|0
1645705940000|2022-02-24 12:32:20|20232.14|20232.14|20231.82|20231.82|20232.14|20232.14|20231.61|20231.61|0
1645705950000|2022-02-24 12:32:30|20231.73|20231.73|20231.81|20231.81|20231.91|20231.91|20231.53|20231.53|0
1645705960000|2022-02-24 12:32:40|20232.34|20232.34|20232.92|20232.92|20232.92|20232.92|20232.25|20232.25|0
1645705970000|2022-02-24 12:32:50|20232.85|20232.85|20232.83|20232.83|20233.19|20233.19|20232.83|20232.83|0
1645705980000|2022-02-24 12:33:00|20232.78|20232.78|20232.2|20232.2|20232.78|20232.78|20232.15|20232.15|0
1645705990000|2022-02-24 12:33:10|20232.17|20232.17|20231.68|20231.68|20232.17|20232.17|20231.68|20231.68|0
1645706000000|2022-02-24 12:33:20|20231.79|20231.79|20231.43|20231.43|20231.87|20231.87|20231.43|20231.43|0
1645706010000|2022-02-24 12:33:30|20231.45|20231.45|20231.09|20231.09|20231.45|20231.45|20231.02|20231.02|0
1645706020000|2022-02-24 12:33:40|20231.02|20231.02|20230.58|20230.58|20231.02|20231.02|20230.58|20230.58|0
1645706030000|2022-02-24 12:33:50|20230.53|20230.53|20231.72|20231.72|20231.9|20231.9|20229.71|20229.71|0
1645706040000|2022-02-24 12:34:00|20231.67|20231.67|20233.6|20233.6|20233.78|20233.78|20231.67|20231.67|0
1645706050000|2022-02-24 12:34:10|20233.64|20233.64|20235.58|20235.58|20235.58|20235.58|20233.64|20233.64|0
1645706060000|2022-02-24 12:34:20|20235.63|20235.63|20236.81|20236.81|20236.89|20236.89|20235.63|20235.63|0
1645706070000|2022-02-24 12:34:30|20236.75|20236.75|20236.69|20236.69|20236.79|20236.79|20236.6|20236.6|0
1645706080000|2022-02-24 12:34:40|20236.85|20236.85|20237.27|20237.27|20237.27|20237.27|20236.85|20236.85|0
1645706090000|2022-02-24 12:34:50|20237.46|20237.46|20237.12|20237.12|20237.71|20237.71|20237.12|20237.12|0
1645706100000|2022-02-24 12:35:00|20237.13|20237.13|20236.06|20236.06|20237.18|20237.18|20236.06|20236.06|0
1645706110000|2022-02-24 12:35:10|20236.01|20236.01|20235.79|20235.79|20236.01|20236.01|20235.51|20235.51|0
1645706120000|2022-02-24 12:35:20|20235.75|20235.75|20234.6|20234.6|20235.87|20235.87|20234.43|20234.43|0
1645706130000|2022-02-24 12:35:30|20234.69|20234.69|20233.15|20233.15|20234.69|20234.69|20233.08|20233.08|0
1645706140000|2022-02-24 12:35:40|20233.01|20233.01|20233.05|20233.05|20233.13|20233.13|20232.73|20232.73|0
1645706150000|2022-02-24 12:35:50|20233.19|20233.19|20233.28|20233.28|20233.32|20233.32|20233.11|20233.11|0
1645706160000|2022-02-24 12:36:00|20233.35|20233.35|20233.6|20233.6|20233.9|20233.9|20233.35|20233.35|0
1645706170000|2022-02-24 12:36:10|20233.55|20233.55|20234.21|20234.21|20234.21|20234.21|20233.3|20233.3|0
1645706180000|2022-02-24 12:36:20|20234.06|20234.06|20234.94|20234.94|20234.94|20234.94|20234.06|20234.06|0
1645706190000|2022-02-24 12:36:30|20234.79|20234.79|20234.99|20234.99|20235.22|20235.22|20234.79|20234.79|0
1645706200000|2022-02-24 12:36:40|20234.84|20234.84|20234.64|20234.64|20235.21|20235.21|20234.64|20234.64|0
1645706210000|2022-02-24 12:36:50|20234.88|20234.88|20235.43|20235.43|20235.61|20235.61|20234.71|20234.71|0
1645706220000|2022-02-24 12:37:00|20235.36|20235.36|20236.1|20236.1|20236.14|20236.14|20235.36|20235.36|0
1645706230000|2022-02-24 12:37:10|20236.16|20236.16|20235.7|20235.7|20236.17|20236.17|20235.69|20235.69|0
1645706240000|2022-02-24 12:37:20|20235.52|20235.52|20235.23|20235.23|20235.52|20235.52|20235.19|20235.19|0
1645706250000|2022-02-24 12:37:30|20235.17|20235.17|20234.79|20234.79|20235.23|20235.23|20234.76|20234.76|0
1645706260000|2022-02-24 12:37:40|20234.85|20234.85|20235.22|20235.22|20235.22|20235.22|20234.85|20234.85|0
1645706270000|2022-02-24 12:37:50|20235.37|20235.37|20234.9|20234.9|20235.44|20235.44|20234.83|20234.83|0
1645706280000|2022-02-24 12:38:00|20235.02|20235.02|20234.01|20234.01|20235.19|20235.19|20234.01|20234.01|0
1645706290000|2022-02-24 12:38:10|20234|20234|20233.71|20233.71|20234|20234|20233.67|20233.67|0
1645706300000|2022-02-24 12:38:20|20233.81|20233.81|20231.9|20231.9|20233.81|20233.81|20231.9|20231.9|0
1645706310000|2022-02-24 12:38:30|20231.82|20231.82|20228.7|20228.7|20231.82|20231.82|20228.7|20228.7|0
1645706320000|2022-02-24 12:38:40|20228.56|20228.56|20228.15|20228.15|20228.56|20228.56|20228.15|20228.15|0
1645706330000|2022-02-24 12:38:50|20228.05|20228.05|20227.79|20227.79|20228.05|20228.05|20227.79|20227.79|0
1645706340000|2022-02-24 12:39:00|20227.85|20227.85|20227.22|20227.22|20228.14|20228.14|20227.22|20227.22|0
1645706350000|2022-02-24 12:39:10|20227.18|20227.18|20227.39|20227.39|20227.43|20227.43|20227.05|20227.05|0
1645706360000|2022-02-24 12:39:20|20227.32|20227.32|20227.27|20227.27|20227.55|20227.55|20227.11|20227.11|0
1645706370000|2022-02-24 12:39:30|20227.17|20227.17|20226.83|20226.83|20227.17|20227.17|20226.83|20226.83|0
1645706380000|2022-02-24 12:39:40|20226.74|20226.74|20227.83|20227.83|20227.95|20227.95|20226.74|20226.74|0
1645706390000|2022-02-24 12:39:50|20227.78|20227.78|20227.83|20227.83|20227.83|20227.83|20227.7|20227.7|0
1645706400000|2022-02-24 12:40:00|20227.92|20227.92|20227.66|20227.66|20228.14|20228.14|20227.55|20227.55|0
1645706410000|2022-02-24 12:40:10|20227.63|20227.63|20226.3|20226.3|20227.63|20227.63|20226.23|20226.23|0
1645706420000|2022-02-24 12:40:20|20226.23|20226.23|20225.32|20225.32|20226.23|20226.23|20225.32|20225.32|0
1645706430000|2022-02-24 12:40:30|20225.18|20225.18|20224.59|20224.59|20225.18|20225.18|20224.52|20224.52|0
1645706440000|2022-02-24 12:40:40|20224.52|20224.52|20223.54|20223.54|20224.52|20224.52|20223.51|20223.51|0
1645706450000|2022-02-24 12:40:50|20223.48|20223.48|20223.62|20223.62|20223.77|20223.77|20223.48|20223.48|0
1645706460000|2022-02-24 12:41:00|20223.69|20223.69|20223.16|20223.16|20223.78|20223.78|20223.16|20223.16|0
1645706470000|2022-02-24 12:41:10|20223.09|20223.09|20223.2|20223.2|20223.33|20223.33|20223.02|20223.02|0
1645706480000|2022-02-24 12:41:20|20223.16|20223.16|20224.12|20224.12|20224.14|20224.14|20222.87|20222.87|0
1645706490000|2022-02-24 12:41:30|20224.28|20224.28|20225.02|20225.02|20225.44|20225.44|20224.28|20224.28|0
1645706500000|2022-02-24 12:41:40|20224.96|20224.96|20224.67|20224.67|20225.12|20225.12|20224.42|20224.42|0
1645706510000|2022-02-24 12:41:50|20224.62|20224.62|20224.2|20224.2|20224.62|20224.62|20223.89|20223.89|0
1645706520000|2022-02-24 12:42:00|20224.14|20224.14|20224.54|20224.54|20224.54|20224.54|20224.14|20224.14|0
1645706530000|2022-02-24 12:42:10|20224.62|20224.62|20225.16|20225.16|20225.16|20225.16|20224.52|20224.52|0
1645706540000|2022-02-24 12:42:20|20225.11|20225.11|20224.91|20224.91|20225.11|20225.11|20224.73|20224.73|0
1645706550000|2022-02-24 12:42:30|20225.17|20225.17|20223.02|20223.02|20225.17|20225.17|20223.02|20223.02|0
1645706560000|2022-02-24 12:42:40|20222.98|20222.98|20223.12|20223.12|20223.26|20223.26|20222.98|20222.98|0
1645706570000|2022-02-24 12:42:50|20223.19|20223.19|20208.87|20208.87|20223.23|20223.23|20208.65|20208.65|0
1645706580000|2022-02-24 12:43:00|20208.65|20208.65|20207.11|20207.11|20208.65|20208.65|20206.98|20206.98|0
1645706590000|2022-02-24 12:43:10|20207.14|20207.14|20206.01|20206.01|20207.19|20207.19|20205.97|20205.97|0
1645706600000|2022-02-24 12:43:20|20205.96|20205.96|20206.35|20206.35|20206.41|20206.41|20205.86|20205.86|0
1645706610000|2022-02-24 12:43:30|20206.41|20206.41|20205.53|20205.53|20206.41|20206.41|20205.53|20205.53|0
1645706620000|2022-02-24 12:43:40|20205.59|20205.59|20205.84|20205.84|20205.84|20205.84|20205.52|20205.52|0
1645706630000|2022-02-24 12:43:50|20206.04|20206.04|20205.45|20205.45|20206.25|20206.25|20205.45|20205.45|0
1645706640000|2022-02-24 12:44:00|20205.52|20205.52|20205.97|20205.97|20206.01|20206.01|20204.94|20204.94|0
1645706650000|2022-02-24 12:44:10|20205.89|20205.89|20206.14|20206.14|20206.18|20206.18|20205.71|20205.71|0
1645706660000|2022-02-24 12:44:20|20206.2|20206.2|20205.95|20205.95|20206.2|20206.2|20205.7|20205.7|0
1645706670000|2022-02-24 12:44:30|20205.73|20205.73|20205.36|20205.36|20206.02|20206.02|20205.36|20205.36|0
1645706680000|2022-02-24 12:44:40|20205.29|20205.29|20205.49|20205.49|20205.7|20205.7|20205.14|20205.14|0
1645706690000|2022-02-24 12:44:50|20205.3|20205.3|20204.94|20204.94|20205.38|20205.38|20204.94|20204.94|0
1645706700000|2022-02-24 12:45:00|20204.83|20204.83|20206.29|20206.29|20206.29|20206.29|20204.83|20204.83|0
1645706710000|2022-02-24 12:45:10|20206.22|20206.22|20206.17|20206.17|20206.34|20206.34|20205.92|20205.92|0
1645706720000|2022-02-24 12:45:20|20206.25|20206.25|20205.65|20205.65|20206.25|20206.25|20205.65|20205.65|0
1645706730000|2022-02-24 12:45:30|20205.73|20205.73|20206.15|20206.15|20206.33|20206.33|20205.73|20205.73|0
1645706740000|2022-02-24 12:45:40|20206.17|20206.17|20206.23|20206.23|20206.4|20206.4|20206.17|20206.17|0
1645706750000|2022-02-24 12:45:50|20206.28|20206.28|20204.93|20204.93|20206.28|20206.28|20204.93|20204.93|0
1645706760000|2022-02-24 12:46:00|20205.25|20205.25|20204.65|20204.65|20205.25|20205.25|20204.56|20204.56|0
1645706770000|2022-02-24 12:46:10|20204.72|20204.72|20203.42|20203.42|20204.78|20204.78|20203.42|20203.42|0
1645706780000|2022-02-24 12:46:20|20203.33|20203.33|20203.24|20203.24|20203.77|20203.77|20202.93|20202.93|0
1645706790000|2022-02-24 12:46:30|20203.3|20203.3|20203.38|20203.38|20203.69|20203.69|20203.1|20203.1|0
1645706800000|2022-02-24 12:46:40|20203.2|20203.2|20202.99|20202.99|20203.29|20203.29|20202.64|20202.64|0
1645706810000|2022-02-24 12:46:50|20203.06|20203.06|20203.24|20203.24|20203.38|20203.38|20202.99|20202.99|0
1645706820000|2022-02-24 12:47:00|20203.34|20203.34|20203.44|20203.44|20203.44|20203.44|20203.03|20203.03|0
1645706830000|2022-02-24 12:47:10|20203.35|20203.35|20202.47|20202.47|20203.42|20203.42|20202.26|20202.26|0
1645706840000|2022-02-24 12:47:20|20202.61|20202.61|20202.24|20202.24|20202.62|20202.62|20202.24|20202.24|0
1645706850000|2022-02-24 12:47:30|20202.21|20202.21|20202.8|20202.8|20202.8|20202.8|20202.18|20202.18|0
1645706860000|2022-02-24 12:47:40|20202.73|20202.73|20202.47|20202.47|20202.95|20202.95|20202.47|20202.47|0
1645706870000|2022-02-24 12:47:50|20202.43|20202.43|20202.26|20202.26|20202.52|20202.52|20202|20202|0
1645706880000|2022-02-24 12:48:00|20202.33|20202.33|20200.86|20200.86|20202.85|20202.85|20200.86|20200.86|0
1645706890000|2022-02-24 12:48:10|20200.76|20200.76|20198.09|20198.09|20200.76|20200.76|20198.09|20198.09|0
1645706900000|2022-02-24 12:48:20|20197.87|20197.87|20195.65|20195.65|20197.87|20197.87|20195.48|20195.48|0
1645706910000|2022-02-24 12:48:30|20195.69|20195.69|20194.21|20194.21|20195.9|20195.9|20194.21|20194.21|0
1645706920000|2022-02-24 12:48:40|20194.01|20194.01|20192.71|20192.71|20194.17|20194.17|20192.4|20192.4|0
1645706930000|2022-02-24 12:48:50|20192.65|20192.65|20192.07|20192.07|20192.65|20192.65|20192.07|20192.07|0
1645706940000|2022-02-24 12:49:00|20192.25|20192.25|20192.07|20192.07|20192.38|20192.38|20192.07|20192.07|0
1645706950000|2022-02-24 12:49:10|20191.95|20191.95|20192.84|20192.84|20192.86|20192.86|20191.95|20191.95|0
1645706960000|2022-02-24 12:49:20|20192.75|20192.75|20192.63|20192.63|20192.99|20192.99|20192.51|20192.51|0
1645706970000|2022-02-24 12:49:30|20192.95|20192.95|20193.39|20193.39|20193.46|20193.46|20192.95|20192.95|0
1645706980000|2022-02-24 12:49:40|20193.32|20193.32|20194.43|20194.43|20194.43|20194.43|20193.32|20193.32|0
1645706990000|2022-02-24 12:49:50|20194.56|20194.56|20195.86|20195.86|20196.04|20196.04|20194.42|20194.42|0
1645707000000|2022-02-24 12:50:00|20195.81|20195.81|20198.77|20198.77|20198.77|20198.77|20195.81|20195.81|0
1645707010000|2022-02-24 12:50:10|20198.9|20198.9|20202.1|20202.1|20202.1|20202.1|20198.9|20198.9|0
1645707020000|2022-02-24 12:50:20|20202.25|20202.25|20203.97|20203.97|20203.97|20203.97|20202.25|20202.25|0
1645707030000|2022-02-24 12:50:30|20203.88|20203.88|20204.38|20204.38|20204.67|20204.67|20203.88|20203.88|0
1645707040000|2022-02-24 12:50:40|20204.32|20204.32|20204.77|20204.77|20204.77|20204.77|20203.83|20203.83|0
1645707050000|2022-02-24 12:50:50|20205.05|20205.05|20207.47|20207.47|20207.47|20207.47|20204.94|20204.94|0
1645707060000|2022-02-24 12:51:00|20207.69|20207.69|20207.52|20207.52|20208.08|20208.08|20207.52|20207.52|0
1645707070000|2022-02-24 12:51:10|20207.56|20207.56|20209.5|20209.5|20209.5|20209.5|20207.56|20207.56|0
1645707080000|2022-02-24 12:51:20|20209.65|20209.65|20211.96|20211.96|20211.96|20211.96|20209.56|20209.56|0
1645707090000|2022-02-24 12:51:30|20212.02|20212.02|20213.73|20213.73|20213.73|20213.73|20212.02|20212.02|0
1645707100000|2022-02-24 12:51:40|20213.86|20213.86|20217.95|20217.95|20217.95|20217.95|20213.86|20213.86|0
1645707110000|2022-02-24 12:51:50|20218.24|20218.24|20220.93|20220.93|20220.93|20220.93|20218.24|20218.24|0
1645707120000|2022-02-24 12:52:00|20221.14|20221.14|20221.59|20221.59|20221.59|20221.59|20220.93|20220.93|0
1645707130000|2022-02-24 12:52:10|20221.41|20221.41|20222.83|20222.83|20222.83|20222.83|20221.41|20221.41|0
1645707140000|2022-02-24 12:52:20|20223|20223|20221.91|20221.91|20223.04|20223.04|20221.89|20221.89|0
1645707150000|2022-02-24 12:52:30|20221.84|20221.84|20221.05|20221.05|20222.04|20222.04|20221.05|20221.05|0
1645707160000|2022-02-24 12:52:40|20221.13|20221.13|20220.46|20220.46|20221.43|20221.43|20220.46|20220.46|0
1645707170000|2022-02-24 12:52:50|20220.41|20220.41|20220.14|20220.14|20220.63|20220.63|20220|20220|0
1645707180000|2022-02-24 12:53:00|20220.18|20220.18|20218.69|20218.69|20220.18|20220.18|20218.69|20218.69|0
1645707190000|2022-02-24 12:53:10|20218.63|20218.63|20218.51|20218.51|20218.89|20218.89|20217.66|20217.66|0
1645707200000|2022-02-24 12:53:20|20218.41|20218.41|20218.53|20218.53|20218.53|20218.53|20218.03|20218.03|0
1645707210000|2022-02-24 12:53:30|20218.69|20218.69|20218.47|20218.47|20218.77|20218.77|20218.11|20218.11|0
1645707220000|2022-02-24 12:53:40|20218.42|20218.42|20218.32|20218.32|20218.42|20218.42|20218.16|20218.16|0
1645707230000|2022-02-24 12:53:50|20218.37|20218.37|20218.42|20218.42|20218.61|20218.61|20218.28|20218.28|0
1645707240000|2022-02-24 12:54:00|20218.15|20218.15|20218.56|20218.56|20218.56|20218.56|20218.15|20218.15|0
1645707250000|2022-02-24 12:54:10|20218.61|20218.61|20214.42|20214.42|20218.61|20218.61|20214.42|20214.42|0
1645707260000|2022-02-24 12:54:20|20214.27|20214.27|20210.9|20210.9|20214.27|20214.27|20210.9|20210.9|0
1645707270000|2022-02-24 12:54:30|20210.87|20210.87|20211.32|20211.32|20211.53|20211.53|20210.6|20210.6|0
1645707280000|2022-02-24 12:54:40|20211.21|20211.21|20209.35|20209.35|20211.21|20211.21|20209.35|20209.35|0
1645707290000|2022-02-24 12:54:50|20209.07|20209.07|20207.3|20207.3|20209.07|20209.07|20207.3|20207.3|0
1645707300000|2022-02-24 12:55:00|20207.95|20207.95|20206.86|20206.86|20207.95|20207.95|20206.39|20206.39|0
1645707310000|2022-02-24 12:55:10|20206.8|20206.8|20209.03|20209.03|20209.08|20209.08|20206.67|20206.67|0
1645707320000|2022-02-24 12:55:20|20208.89|20208.89|20209.14|20209.14|20209.42|20209.42|20208.89|20208.89|0
1645707330000|2022-02-24 12:55:30|20209.09|20209.09|20209.25|20209.25|20209.35|20209.35|20209.09|20209.09|0
1645707340000|2022-02-24 12:55:40|20209.58|20209.58|20208.63|20208.63|20209.8|20209.8|20208.63|20208.63|0
1645707350000|2022-02-24 12:55:50|20208.57|20208.57|20208.24|20208.24|20208.57|20208.57|20208.17|20208.17|0
1645707360000|2022-02-24 12:56:00|20208.35|20208.35|20208.8|20208.8|20208.98|20208.98|20208.35|20208.35|0
1645707370000|2022-02-24 12:56:10|20208.63|20208.63|20209.27|20209.27|20209.41|20209.41|20208.63|20208.63|0
1645707380000|2022-02-24 12:56:20|20209.3|20209.3|20207.52|20207.52|20209.43|20209.43|20207.49|20207.49|0
1645707390000|2022-02-24 12:56:30|20207.46|20207.46|20207.52|20207.52|20207.85|20207.85|20207.46|20207.46|0
1645707400000|2022-02-24 12:56:40|20207.4|20207.4|20207.3|20207.3|20207.59|20207.59|20207.23|20207.23|0
1645707410000|2022-02-24 12:56:50|20207.35|20207.35|20203.16|20203.16|20207.35|20207.35|20203.16|20203.16|0
1645707420000|2022-02-24 12:57:00|20203.23|20203.23|20199.77|20199.77|20203.23|20203.23|20199.77|20199.77|0
1645707430000|2022-02-24 12:57:10|20199.69|20199.69|20197.38|20197.38|20199.91|20199.91|20197.38|20197.38|0
1645707440000|2022-02-24 12:57:20|20197.19|20197.19|20196.54|20196.54|20197.31|20197.31|20196.54|20196.54|0
1645707450000|2022-02-24 12:57:30|20196.57|20196.57|20196.88|20196.88|20196.93|20196.93|20196.15|20196.15|0
1645707460000|2022-02-24 12:57:40|20196.82|20196.82|20196.31|20196.31|20196.83|20196.83|20196.31|20196.31|0
1645707470000|2022-02-24 12:57:50|20196.4|20196.4|20196.43|20196.43|20196.85|20196.85|20196.4|20196.4|0
1645707480000|2022-02-24 12:58:00|20196.11|20196.11|20195.99|20195.99|20196.31|20196.31|20195.93|20195.93|0
1645707490000|2022-02-24 12:58:10|20196.1|20196.1|20196.8|20196.8|20197.24|20197.24|20196.1|20196.1|0
1645707500000|2022-02-24 12:58:20|20196.85|20196.85|20196.1|20196.1|20197.03|20197.03|20196.02|20196.02|0
1645707510000|2022-02-24 12:58:30|20195.89|20195.89|20197.04|20197.04|20197.04|20197.04|20195.89|20195.89|0
1645707520000|2022-02-24 12:58:40|20197.35|20197.35|20202.96|20202.96|20202.96|20202.96|20197.35|20197.35|0
1645707530000|2022-02-24 12:58:50|20204.06|20204.06|20214.2|20214.2|20214.2|20214.2|20204.06|20204.06|0
1645707540000|2022-02-24 12:59:00|20214.18|20214.18|20215.74|20215.74|20215.78|20215.78|20214.07|20214.07|0
1645707550000|2022-02-24 12:59:10|20216.05|20216.05|20216.29|20216.29|20216.37|20216.37|20215.74|20215.74|0
1645707560000|2022-02-24 12:59:20|20216.13|20216.13|20216.66|20216.66|20216.75|20216.75|20216.12|20216.12|0
1645707570000|2022-02-24 12:59:30|20216.6|20216.6|20217.25|20217.25|20217.25|20217.25|20216.47|20216.47|0
1645707580000|2022-02-24 12:59:40|20217.38|20217.38|20217.85|20217.85|20217.97|20217.97|20217.19|20217.19|0
1645707590000|2022-02-24 12:59:50|20217.9|20217.9|20217.42|20217.42|20217.9|20217.9|20217.24|20217.24|0
1645707600000|2022-02-24 13:00:00|20217.52|20217.52|20218.28|20218.28|20218.64|20218.64|20217.52|20217.52|0
1645707610000|2022-02-24 13:00:10|20218.34|20218.34|20224.26|20224.26|20224.42|20224.42|20218.34|20218.34|0
1645707620000|2022-02-24 13:00:20|20224.61|20224.61|20213.42|20213.42|20224.95|20224.95|20213.22|20213.22|0
1645707630000|2022-02-24 13:00:30|20213.33|20213.33|20214.26|20214.26|20214.26|20214.26|20212.97|20212.97|0
1645707640000|2022-02-24 13:00:40|20214.31|20214.31|20215.58|20215.58|20215.66|20215.66|20214.31|20214.31|0
1645707650000|2022-02-24 13:00:50|20214.64|20214.64|20214.95|20214.95|20215.03|20215.03|20214.17|20214.17|0
1645707660000|2022-02-24 13:01:00|20214.82|20214.82|20215.43|20215.43|20215.73|20215.73|20214.82|20214.82|0
1645707670000|2022-02-24 13:01:10|20215.53|20215.53|20216.02|20216.02|20216.02|20216.02|20215.53|20215.53|0
1645707680000|2022-02-24 13:01:20|20216.13|20216.13|20215.94|20215.94|20216.58|20216.58|20215.75|20215.75|0
1645707690000|2022-02-24 13:01:30|20215.9|20215.9|20214.94|20214.94|20215.98|20215.98|20214.71|20214.71|0
1645707700000|2022-02-24 13:01:40|20214.89|20214.89|20213.48|20213.48|20214.94|20214.94|20213.48|20213.48|0
1645707710000|2022-02-24 13:01:50|20213.54|20213.54|20213.04|20213.04|20213.81|20213.81|20213.02|20213.02|0
1645707720000|2022-02-24 13:02:00|20212.96|20212.96|20213.38|20213.38|20213.38|20213.38|20212.33|20212.33|0
1645707730000|2022-02-24 13:02:10|20213.6|20213.6|20212.22|20212.22|20214.12|20214.12|20212.22|20212.22|0
1645707740000|2022-02-24 13:02:20|20211.99|20211.99|20211.98|20211.98|20212.09|20212.09|20211.68|20211.68|0
1645707750000|2022-02-24 13:02:30|20212.05|20212.05|20214.44|20214.44|20214.44|20214.44|20212.05|20212.05|0
1645707760000|2022-02-24 13:02:40|20214.32|20214.32|20214.3|20214.3|20214.81|20214.81|20214.25|20214.25|0
1645707770000|2022-02-24 13:02:50|20214.24|20214.24|20211.11|20211.11|20215|20215|20211.11|20211.11|0
1645707780000|2022-02-24 13:03:00|20210.85|20210.85|20209.65|20209.65|20210.85|20210.85|20209.56|20209.56|0
1645707790000|2022-02-24 13:03:10|20209.58|20209.58|20208.63|20208.63|20210.01|20210.01|20208.63|20208.63|0
1645707800000|2022-02-24 13:03:20|20208.49|20208.49|20207.91|20207.91|20208.49|20208.49|20207.56|20207.56|0
1645707810000|2022-02-24 13:03:30|20207.65|20207.65|20205.81|20205.81|20207.65|20207.65|20205.81|20205.81|0
1645707820000|2022-02-24 13:03:40|20205.68|20205.68|20205.77|20205.77|20205.99|20205.99|20205.47|20205.47|0
1645707830000|2022-02-24 13:03:50|20205.86|20205.86|20206.3|20206.3|20206.3|20206.3|20205.86|20205.86|0
1645707840000|2022-02-24 13:04:00|20206.23|20206.23|20205.78|20205.78|20206.23|20206.23|20205.51|20205.51|0
1645707850000|2022-02-24 13:04:10|20205.99|20205.99|20208.1|20208.1|20208.23|20208.23|20205.68|20205.68|0
1645707860000|2022-02-24 13:04:20|20208.14|20208.14|20207.14|20207.14|20208.74|20208.74|20207.14|20207.14|0
1645707870000|2022-02-24 13:04:30|20206.44|20206.44|20205.83|20205.83|20206.44|20206.44|20205.67|20205.67|0
1645707880000|2022-02-24 13:04:40|20205.69|20205.69|20205.87|20205.87|20206.05|20206.05|20205.67|20205.67|0
1645707890000|2022-02-24 13:04:50|20205.97|20205.97|20207.08|20207.08|20207.29|20207.29|20205.91|20205.91|0
1645707900000|2022-02-24 13:05:00|20207.02|20207.02|20211.28|20211.28|20211.28|20211.28|20206.97|20206.97|0
1645707910000|2022-02-24 13:05:10|20211.35|20211.35|20211.79|20211.79|20212.02|20212.02|20211.3|20211.3|0
1645707920000|2022-02-24 13:05:20|20211.82|20211.82|20212.06|20212.06|20212.06|20212.06|20211.61|20211.61|0
1645707930000|2022-02-24 13:05:30|20212.22|20212.22|20211.98|20211.98|20212.58|20212.58|20211.98|20211.98|0
1645707940000|2022-02-24 13:05:40|20211.72|20211.72|20211.2|20211.2|20212.05|20212.05|20211.2|20211.2|0
1645707950000|2022-02-24 13:05:50|20211.65|20211.65|20201.07|20201.07|20212.47|20212.47|20200.67|20200.67|0
1645707960000|2022-02-24 13:06:00|20201.04|20201.04|20200.82|20200.82|20201.22|20201.22|20200.16|20200.16|0
1645707970000|2022-02-24 13:06:10|20200.68|20200.68|20200.59|20200.59|20200.79|20200.79|20200.53|20200.53|0
1645707980000|2022-02-24 13:06:20|20200.72|20200.72|20201.14|20201.14|20201.3|20201.3|20200.72|20200.72|0
1645707990000|2022-02-24 13:06:30|20201.08|20201.08|20201.87|20201.87|20201.95|20201.95|20201.06|20201.06|0
1645708000000|2022-02-24 13:06:40|20201.72|20201.72|20202.17|20202.17|20202.17|20202.17|20201.6|20201.6|0
1645708010000|2022-02-24 13:06:50|20202.22|20202.22|20202.92|20202.92|20202.92|20202.92|20202.15|20202.15|0
1645708020000|2022-02-24 13:07:00|20203.05|20203.05|20204.36|20204.36|20204.42|20204.42|20203.05|20203.05|0
1645708030000|2022-02-24 13:07:10|20204.33|20204.33|20204.23|20204.23|20204.39|20204.39|20203.96|20203.96|0
1645708040000|2022-02-24 13:07:20|20204.4|20204.4|20204.5|20204.5|20204.75|20204.75|20204.4|20204.4|0
1645708050000|2022-02-24 13:07:30|20204.63|20204.63|20203.36|20203.36|20204.63|20204.63|20203.34|20203.34|0
1645708060000|2022-02-24 13:07:40|20203.42|20203.42|20203.41|20203.41|20203.82|20203.82|20203.28|20203.28|0
1645708070000|2022-02-24 13:07:50|20203.45|20203.45|20202.69|20202.69|20203.45|20203.45|20202.45|20202.45|0
1645708080000|2022-02-24 13:08:00|20202.84|20202.84|20201.06|20201.06|20202.84|20202.84|20201.06|20201.06|0
1645708090000|2022-02-24 13:08:10|20200.99|20200.99|20200.77|20200.77|20201.03|20201.03|20200.27|20200.27|0
1645708100000|2022-02-24 13:08:20|20200.72|20200.72|20200.99|20200.99|20201.17|20201.17|20200.72|20200.72|0
1645708110000|2022-02-24 13:08:30|20200.94|20200.94|20201.48|20201.48|20201.6|20201.6|20200.79|20200.79|0
1645708120000|2022-02-24 13:08:40|20201.42|20201.42|20201.34|20201.34|20201.56|20201.56|20201.31|20201.31|0
1645708130000|2022-02-24 13:08:50|20201.21|20201.21|20199.2|20199.2|20201.21|20201.21|20199.03|20199.03|0
1645708140000|2022-02-24 13:09:00|20199.17|20199.17|20198.41|20198.41|20199.17|20199.17|20198.41|20198.41|0
1645708150000|2022-02-24 13:09:10|20198.37|20198.37|20198.64|20198.64|20198.67|20198.67|20198.31|20198.31|0
1645708160000|2022-02-24 13:09:20|20198.6|20198.6|20198.32|20198.32|20198.6|20198.6|20198.18|20198.18|0
1645708170000|2022-02-24 13:09:30|20198.3|20198.3|20199.05|20199.05|20199.05|20199.05|20198.05|20198.05|0
1645708180000|2022-02-24 13:09:40|20199.1|20199.1|20198.98|20198.98|20199.33|20199.33|20198.98|20198.98|0
1645708190000|2022-02-24 13:09:50|20198.77|20198.77|20199.02|20199.02|20199.02|20199.02|20198.75|20198.75|0
1645708200000|2022-02-24 13:10:00|20199.18|20199.18|20199.84|20199.84|20199.92|20199.92|20198.99|20198.99|0
1645708210000|2022-02-24 13:10:10|20199.92|20199.92|20199.75|20199.75|20199.92|20199.92|20199.48|20199.48|0
1645708220000|2022-02-24 13:10:20|20199.89|20199.89|20200.23|20200.23|20200.26|20200.26|20199.81|20199.81|0
1645708230000|2022-02-24 13:10:30|20200.1|20200.1|20200.11|20200.11|20200.25|20200.25|20200.04|20200.04|0
1645708240000|2022-02-24 13:10:40|20200.23|20200.23|20200.97|20200.97|20201.1|20201.1|20200.21|20200.21|0
1645708250000|2022-02-24 13:10:50|20200.78|20200.78|20200.87|20200.87|20201.07|20201.07|20200.58|20200.58|0
1645708260000|2022-02-24 13:11:00|20200.95|20200.95|20200.52|20200.52|20201.25|20201.25|20200.08|20200.08|0
1645708270000|2022-02-24 13:11:10|20200.58|20200.58|20200.54|20200.54|20200.69|20200.69|20200.52|20200.52|0
1645708280000|2022-02-24 13:11:20|20200.61|20200.61|20200.3|20200.3|20200.67|20200.67|20200.16|20200.16|0
1645708290000|2022-02-24 13:11:30|20200.17|20200.17|20200.34|20200.34|20200.64|20200.64|20199.93|20199.93|0
1645708300000|2022-02-24 13:11:40|20200.2|20200.2|20199.06|20199.06|20200.36|20200.36|20199.06|20199.06|0
1645708310000|2022-02-24 13:11:50|20199.04|20199.04|20198.96|20198.96|20199.04|20199.04|20198.61|20198.61|0
1645708320000|2022-02-24 13:12:00|20199.08|20199.08|20199.19|20199.19|20199.22|20199.22|20198.89|20198.89|0
1645708330000|2022-02-24 13:12:10|20199.01|20199.01|20198.49|20198.49|20199.01|20199.01|20198.39|20198.39|0
1645708340000|2022-02-24 13:12:20|20198.39|20198.39|20198.75|20198.75|20198.82|20198.82|20198.31|20198.31|0
1645708350000|2022-02-24 13:12:30|20198.8|20198.8|20198.75|20198.75|20198.8|20198.8|20198.75|20198.75|0
1645708360000|2022-02-24 13:12:40|20198.86|20198.86|20198.71|20198.71|20199.11|20199.11|20198.56|20198.56|0
1645708370000|2022-02-24 13:12:50|20198.69|20198.69|20198.79|20198.79|20198.79|20198.79|20198.68|20198.68|0
1645708380000|2022-02-24 13:13:00|20198.74|20198.74|20198.88|20198.88|20199.03|20199.03|20198.63|20198.63|0
1645708390000|2022-02-24 13:13:10|20198.94|20198.94|20199.41|20199.41|20199.41|20199.41|20198.94|20198.94|0
1645708400000|2022-02-24 13:13:20|20199.42|20199.42|20200.03|20200.03|20200.22|20200.22|20199.42|20199.42|0
1645708410000|2022-02-24 13:13:30|20200.06|20200.06|20200.22|20200.22|20200.22|20200.22|20199.91|20199.91|0
1645708420000|2022-02-24 13:13:40|20200.39|20200.39|20200.59|20200.59|20200.65|20200.65|20200.35|20200.35|0
1645708430000|2022-02-24 13:13:50|20200.56|20200.56|20200.57|20200.57|20200.57|20200.57|20200.35|20200.35|0
1645708440000|2022-02-24 13:14:00|20200.51|20200.51|20201.44|20201.44|20201.65|20201.65|20200.51|20200.51|0
1645708450000|2022-02-24 13:14:10|20201.66|20201.66|20202.78|20202.78|20202.83|20202.83|20201.66|20201.66|0
1645708460000|2022-02-24 13:14:20|20202.67|20202.67|20202.07|20202.07|20202.67|20202.67|20202.06|20202.06|0
1645708470000|2022-02-24 13:14:30|20202.08|20202.08|20201.84|20201.84|20202.23|20202.23|20201.81|20201.81|0
1645708480000|2022-02-24 13:14:40|20201.9|20201.9|20200.63|20200.63|20201.9|20201.9|20200.63|20200.63|0
1645708490000|2022-02-24 13:14:50|20200.52|20200.52|20200.1|20200.1|20200.73|20200.73|20199.89|20199.89|0
1645708500000|2022-02-24 13:15:00|20200.01|20200.01|20197.08|20197.08|20200.01|20200.01|20197.06|20197.06|0
1645708510000|2022-02-24 13:15:10|20196.66|20196.66|20191.45|20191.45|20196.66|20196.66|20191.45|20191.45|0
1645708520000|2022-02-24 13:15:20|20191.44|20191.44|20185.31|20185.31|20191.44|20191.44|20185.31|20185.31|0
1645708530000|2022-02-24 13:15:30|20185.1|20185.1|20183.83|20183.83|20185.1|20185.1|20183.83|20183.83|0
1645708540000|2022-02-24 13:15:40|20183.96|20183.96|20183.86|20183.86|20184.15|20184.15|20183.72|20183.72|0
1645708550000|2022-02-24 13:15:50|20183.81|20183.81|20185.89|20185.89|20185.89|20185.89|20183.29|20183.29|0
1645708560000|2022-02-24 13:16:00|20185.76|20185.76|20185.83|20185.83|20185.89|20185.89|20185.26|20185.26|0
1645708570000|2022-02-24 13:16:10|20186.04|20186.04|20185.34|20185.34|20186.04|20186.04|20185.29|20185.29|0
1645708580000|2022-02-24 13:16:20|20185.17|20185.17|20185.33|20185.33|20185.33|20185.33|20185.04|20185.04|0
1645708590000|2022-02-24 13:16:30|20185.39|20185.39|20182.87|20182.87|20185.39|20185.39|20182.4|20182.4|0
1645708600000|2022-02-24 13:16:40|20182.76|20182.76|20182.35|20182.35|20182.79|20182.79|20182.27|20182.27|0
1645708610000|2022-02-24 13:16:50|20182.43|20182.43|20179.75|20179.75|20182.61|20182.61|20179.75|20179.75|0
1645708620000|2022-02-24 13:17:00|20179.81|20179.81|20177.86|20177.86|20179.81|20179.81|20177.86|20177.86|0
1645708630000|2022-02-24 13:17:10|20177.7|20177.7|20177.69|20177.69|20177.86|20177.86|20177.41|20177.41|0
1645708640000|2022-02-24 13:17:20|20177.72|20177.72|20177.56|20177.56|20177.73|20177.73|20177.5|20177.5|0
1645708650000|2022-02-24 13:17:30|20177.7|20177.7|20177.67|20177.67|20177.76|20177.76|20177.04|20177.04|0
1645708660000|2022-02-24 13:17:40|20177.79|20177.79|20176.53|20176.53|20178.13|20178.13|20176.5|20176.5|0
1645708670000|2022-02-24 13:17:50|20176.44|20176.44|20175.59|20175.59|20176.44|20176.44|20175.16|20175.16|0
1645708680000|2022-02-24 13:18:00|20175.63|20175.63|20181.42|20181.42|20181.42|20181.42|20175.63|20175.63|0
1645708690000|2022-02-24 13:18:10|20181.51|20181.51|20182.49|20182.49|20182.74|20182.74|20181.51|20181.51|0
1645708700000|2022-02-24 13:18:20|20182.99|20182.99|20183.59|20183.59|20183.65|20183.65|20182.88|20182.88|0
1645708710000|2022-02-24 13:18:30|20183.88|20183.88|20184.62|20184.62|20184.66|20184.66|20183.88|20183.88|0
1645708720000|2022-02-24 13:18:40|20184.84|20184.84|20185.03|20185.03|20185.03|20185.03|20184.63|20184.63|0
1645708730000|2022-02-24 13:18:50|20184.96|20184.96|20184.55|20184.55|20185.03|20185.03|20184.24|20184.24|0
1645708740000|2022-02-24 13:19:00|20184.73|20184.73|20184.04|20184.04|20184.97|20184.97|20184.04|20184.04|0
1645708750000|2022-02-24 13:19:10|20183.97|20183.97|20183|20183|20183.97|20183.97|20182.92|20182.92|0
1645708760000|2022-02-24 13:19:20|20183.05|20183.05|20179.81|20179.81|20183.52|20183.52|20179.47|20179.47|0
1645708770000|2022-02-24 13:19:30|20179.71|20179.71|20178.93|20178.93|20179.71|20179.71|20178.93|20178.93|0
1645708780000|2022-02-24 13:19:40|20179.18|20179.18|20179.05|20179.05|20179.27|20179.27|20178.95|20178.95|0
1645708790000|2022-02-24 13:19:50|20179.16|20179.16|20177.35|20177.35|20179.25|20179.25|20177.35|20177.35|0
1645708800000|2022-02-24 13:20:00|20177.42|20177.42|20178.24|20178.24|20178.24|20178.24|20177.42|20177.42|0
1645708810000|2022-02-24 13:20:10|20178.35|20178.35|20178.57|20178.57|20178.68|20178.68|20178.35|20178.35|0
1645708820000|2022-02-24 13:20:20|20178.71|20178.71|20178.66|20178.66|20178.71|20178.71|20178.31|20178.31|0
1645708830000|2022-02-24 13:20:30|20178.75|20178.75|20178.64|20178.64|20178.95|20178.95|20178.64|20178.64|0
1645708840000|2022-02-24 13:20:40|20178.55|20178.55|20178.09|20178.09|20178.72|20178.72|20178.04|20178.04|0
1645708850000|2022-02-24 13:20:50|20178.43|20178.43|20178.26|20178.26|20178.62|20178.62|20178.24|20178.24|0
1645708860000|2022-02-24 13:21:00|20178.11|20178.11|20174.69|20174.69|20178.11|20178.11|20174.65|20174.65|0
1645708870000|2022-02-24 13:21:10|20174.49|20174.49|20174.36|20174.36|20174.66|20174.66|20174.2|20174.2|0
1645708880000|2022-02-24 13:21:20|20174.14|20174.14|20173.39|20173.39|20174.19|20174.19|20173.39|20173.39|0
1645708890000|2022-02-24 13:21:30|20173.65|20173.65|20173.09|20173.09|20173.65|20173.65|20172.99|20172.99|0
1645708900000|2022-02-24 13:21:40|20173.03|20173.03|20173.96|20173.96|20173.96|20173.96|20172.86|20172.86|0
1645708910000|2022-02-24 13:21:50|20174.04|20174.04|20172.65|20172.65|20174.21|20174.21|20172.65|20172.65|0
1645708920000|2022-02-24 13:22:00|20172.59|20172.59|20172.28|20172.28|20172.65|20172.65|20171.9|20171.9|0
1645708930000|2022-02-24 13:22:10|20172.25|20172.25|20170.74|20170.74|20172.25|20172.25|20170.74|20170.74|0
1645708940000|2022-02-24 13:22:20|20170.69|20170.69|20170.31|20170.31|20170.69|20170.69|20170.31|20170.31|0
1645708950000|2022-02-24 13:22:30|20170.38|20170.38|20168.18|20168.18|20170.38|20170.38|20168.18|20168.18|0
1645708960000|2022-02-24 13:22:40|20168.17|20168.17|20167.02|20167.02|20168.17|20168.17|20166.91|20166.91|0
1645708970000|2022-02-24 13:22:50|20166.89|20166.89|20167.33|20167.33|20167.36|20167.36|20166.89|20166.89|0
1645708980000|2022-02-24 13:23:00|20167.37|20167.37|20167.33|20167.33|20167.76|20167.76|20166.72|20166.72|0
1645708990000|2022-02-24 13:23:10|20167.26|20167.26|20166.92|20166.92|20167.26|20167.26|20166.81|20166.81|0
1645709000000|2022-02-24 13:23:20|20166.89|20166.89|20167.11|20167.11|20167.16|20167.16|20166.89|20166.89|0
1645709010000|2022-02-24 13:23:30|20167.47|20167.47|20167.03|20167.03|20167.72|20167.72|20167|20167|0
1645709020000|2022-02-24 13:23:40|20166.96|20166.96|20166.06|20166.06|20166.96|20166.96|20166.06|20166.06|0
1645709030000|2022-02-24 13:23:50|20166.04|20166.04|20165.81|20165.81|20166.13|20166.13|20165.81|20165.81|0
1645709040000|2022-02-24 13:24:00|20165.99|20165.99|20167.04|20167.04|20167.16|20167.16|20165.99|20165.99|0
1645709050000|2022-02-24 13:24:10|20166.91|20166.91|20167.26|20167.26|20167.26|20167.26|20166.85|20166.85|0
1645709060000|2022-02-24 13:24:20|20167.18|20167.18|20166.67|20166.67|20167.18|20167.18|20166.4|20166.4|0
1645709070000|2022-02-24 13:24:30|20166.79|20166.79|20166.68|20166.68|20167.07|20167.07|20166.53|20166.53|0
1645709080000|2022-02-24 13:24:40|20166.62|20166.62|20166.33|20166.33|20166.62|20166.62|20166.24|20166.24|0
1645709090000|2022-02-24 13:24:50|20166.38|20166.38|20166.61|20166.61|20167.03|20167.03|20166.38|20166.38|0
1645709100000|2022-02-24 13:25:00|20166.76|20166.76|20166.1|20166.1|20167.02|20167.02|20166.1|20166.1|0
1645709110000|2022-02-24 13:25:10|20166.22|20166.22|20166.61|20166.61|20166.72|20166.72|20166.22|20166.22|0
1645709120000|2022-02-24 13:25:20|20166.66|20166.66|20166.7|20166.7|20167.07|20167.07|20166.46|20166.46|0
1645709130000|2022-02-24 13:25:30|20166.89|20166.89|20166.93|20166.93|20166.93|20166.93|20166.68|20166.68|0
1645709140000|2022-02-24 13:25:40|20166.84|20166.84|20166.88|20166.88|20167.07|20167.07|20166.8|20166.8|0
1645709150000|2022-02-24 13:25:50|20166.79|20166.79|20167.5|20167.5|20167.66|20167.66|20166.79|20166.79|0
1645709160000|2022-02-24 13:26:00|20167.39|20167.39|20166.7|20166.7|20167.54|20167.54|20166.63|20166.63|0
1645709170000|2022-02-24 13:26:10|20166.62|20166.62|20167.29|20167.29|20167.36|20167.36|20166.62|20166.62|0
1645709180000|2022-02-24 13:26:20|20167.23|20167.23|20167.53|20167.53|20167.53|20167.53|20167.18|20167.18|0
1645709190000|2022-02-24 13:26:30|20167.43|20167.43|20167.26|20167.26|20168.28|20168.28|20167.16|20167.16|0
1645709200000|2022-02-24 13:26:40|20167.2|20167.2|20165.31|20165.31|20167.2|20167.2|20165.12|20165.12|0
1645709210000|2022-02-24 13:26:50|20165.25|20165.25|20164.64|20164.64|20165.3|20165.3|20164.64|20164.64|0
1645709220000|2022-02-24 13:27:00|20164.6|20164.6|20163.75|20163.75|20164.78|20164.78|20163.75|20163.75|0
1645709230000|2022-02-24 13:27:10|20163.69|20163.69|20163.91|20163.91|20163.91|20163.91|20163.33|20163.33|0
1645709240000|2022-02-24 13:27:20|20163.98|20163.98|20164.19|20164.19|20164.28|20164.28|20163.96|20163.96|0
1645709250000|2022-02-24 13:27:30|20164.34|20164.34|20165.01|20165.01|20165.01|20165.01|20164.29|20164.29|0
1645709260000|2022-02-24 13:27:40|20164.71|20164.71|20165.71|20165.71|20165.95|20165.95|20164.71|20164.71|0
1645709270000|2022-02-24 13:27:50|20165.6|20165.6|20164.76|20164.76|20165.9|20165.9|20164.76|20164.76|0
1645709280000|2022-02-24 13:28:00|20164.64|20164.64|20164.68|20164.68|20165.12|20165.12|20164.54|20164.54|0
1645709290000|2022-02-24 13:28:10|20164.56|20164.56|20164.34|20164.34|20164.75|20164.75|20164.34|20164.34|0
1645709300000|2022-02-24 13:28:20|20164.53|20164.53|20164.74|20164.74|20164.74|20164.74|20164.45|20164.45|0
1645709310000|2022-02-24 13:28:30|20164.63|20164.63|20164.82|20164.82|20164.91|20164.91|20164.63|20164.63|0
1645709320000|2022-02-24 13:28:40|20164.72|20164.72|20168.27|20168.27|20168.27|20168.27|20164.5|20164.5|0
1645709330000|2022-02-24 13:28:50|20168.66|20168.66|20170.79|20170.79|20170.87|20170.87|20168.5|20168.5|0
1645709340000|2022-02-24 13:29:00|20170.82|20170.82|20170.39|20170.39|20170.92|20170.92|20170.12|20170.12|0
1645709350000|2022-02-24 13:29:10|20170.46|20170.46|20169.32|20169.32|20170.5|20170.5|20169.32|20169.32|0
1645709360000|2022-02-24 13:29:20|20169.25|20169.25|20169.38|20169.38|20169.44|20169.44|20168.94|20168.94|0
1645709370000|2022-02-24 13:29:30|20169.43|20169.43|20168.99|20168.99|20169.47|20169.47|20168.99|20168.99|0
1645709380000|2022-02-24 13:29:40|20168.94|20168.94|20168.8|20168.8|20169.14|20169.14|20168.74|20168.74|0
1645709390000|2022-02-24 13:29:50|20168.93|20168.93|20168.81|20168.81|20168.96|20168.96|20168.46|20168.46|0
1645709400000|2022-02-24 13:30:00|20168.77|20168.77|20166.98|20166.98|20168.77|20168.77|20166.81|20166.81|0
1645709410000|2022-02-24 13:30:10|20167.01|20167.01|20165.71|20165.71|20167.4|20167.4|20165.71|20165.71|0
1645709420000|2022-02-24 13:30:20|20165.64|20165.64|20165.42|20165.42|20165.8|20165.8|20165.41|20165.41|0
1645709430000|2022-02-24 13:30:30|20165.47|20165.47|20164.91|20164.91|20165.65|20165.65|20164.91|20164.91|0
1645709440000|2022-02-24 13:30:40|20164.79|20164.79|20164.44|20164.44|20164.79|20164.79|20164.41|20164.41|0
1645709450000|2022-02-24 13:30:50|20164.38|20164.38|20164.31|20164.31|20164.4|20164.4|20164|20164|0
1645709460000|2022-02-24 13:31:00|20164.12|20164.12|20162.5|20162.5|20164.12|20164.12|20162.5|20162.5|0
1645709470000|2022-02-24 13:31:10|20162.46|20162.46|20162.65|20162.65|20162.7|20162.7|20162.27|20162.27|0
1645709480000|2022-02-24 13:31:20|20162.59|20162.59|20163.29|20163.29|20163.56|20163.56|20162.52|20162.52|0
1645709490000|2022-02-24 13:31:30|20163.4|20163.4|20163.77|20163.77|20163.88|20163.88|20163.18|20163.18|0
1645709500000|2022-02-24 13:31:40|20163.55|20163.55|20163.78|20163.78|20164.03|20164.03|20163.55|20163.55|0
1645709510000|2022-02-24 13:31:50|20163.75|20163.75|20163|20163|20163.75|20163.75|20163|20163|0
1645709520000|2022-02-24 13:32:00|20163.08|20163.08|20161.11|20161.11|20163.17|20163.17|20160.39|20160.39|0
1645709530000|2022-02-24 13:32:10|20161.17|20161.17|20159.83|20159.83|20161.17|20161.17|20159.69|20159.69|0
1645709540000|2022-02-24 13:32:20|20159.43|20159.43|20159.3|20159.3|20159.49|20159.49|20159.06|20159.06|0
1645709550000|2022-02-24 13:32:30|20159.16|20159.16|20158.05|20158.05|20159.16|20159.16|20157.78|20157.78|0
1645709560000|2022-02-24 13:32:40|20158.1|20158.1|20158.84|20158.84|20158.96|20158.96|20158.02|20158.02|0
1645709570000|2022-02-24 13:32:50|20158.73|20158.73|20158.37|20158.37|20158.86|20158.86|20158.21|20158.21|0
1645709580000|2022-02-24 13:33:00|20158.24|20158.24|20158.41|20158.41|20158.7|20158.7|20157.78|20157.78|0
1645709590000|2022-02-24 13:33:10|20158.46|20158.46|20158.35|20158.35|20158.95|20158.95|20158.14|20158.14|0
1645709600000|2022-02-24 13:33:20|20158.13|20158.13|20157.72|20157.72|20158.18|20158.18|20157.59|20157.59|0
1645709610000|2022-02-24 13:33:30|20157.83|20157.83|20157.78|20157.78|20158.01|20158.01|20157.53|20157.53|0
1645709620000|2022-02-24 13:33:40|20157.73|20157.73|20158.15|20158.15|20158.15|20158.15|20157.57|20157.57|0
1645709630000|2022-02-24 13:33:50|20158.22|20158.22|20156.26|20156.26|20158.22|20158.22|20156.26|20156.26|0
1645709640000|2022-02-24 13:34:00|20156.45|20156.45|20155.98|20155.98|20156.45|20156.45|20155.34|20155.34|0
1645709650000|2022-02-24 13:34:10|20155.91|20155.91|20157.99|20157.99|20158.08|20158.08|20155.91|20155.91|0
1645709660000|2022-02-24 13:34:20|20157.84|20157.84|20157.89|20157.89|20157.96|20157.96|20157.7|20157.7|0
1645709670000|2022-02-24 13:34:30|20158.14|20158.14|20162.08|20162.08|20162.08|20162.08|20158.14|20158.14|0
1645709680000|2022-02-24 13:34:40|20162.22|20162.22|20165.88|20165.88|20165.93|20165.93|20162.16|20162.16|0
1645709690000|2022-02-24 13:34:50|20166.05|20166.05|20171.36|20171.36|20171.36|20171.36|20166.05|20166.05|0
1645709700000|2022-02-24 13:35:00|20171.47|20171.47|20171.01|20171.01|20172|20172|20171.01|20171.01|0
1645709710000|2022-02-24 13:35:10|20171.12|20171.12|20175.9|20175.9|20176.01|20176.01|20170.79|20170.79|0
1645709720000|2022-02-24 13:35:20|20175.94|20175.94|20176.42|20176.42|20176.63|20176.63|20175.59|20175.59|0
1645709730000|2022-02-24 13:35:30|20176.37|20176.37|20176.41|20176.41|20176.51|20176.51|20175.59|20175.59|0
1645709740000|2022-02-24 13:35:40|20176.81|20176.81|20178.51|20178.51|20178.57|20178.57|20176.51|20176.51|0
1645709750000|2022-02-24 13:35:50|20178.76|20178.76|20180.59|20180.59|20180.59|20180.59|20178.76|20178.76|0
1645709760000|2022-02-24 13:36:00|20180.81|20180.81|20181.32|20181.32|20181.32|20181.32|20180.81|20180.81|0
1645709770000|2022-02-24 13:36:10|20181.36|20181.36|20182.42|20182.42|20182.63|20182.63|20181.36|20181.36|0
1645709780000|2022-02-24 13:36:20|20182.39|20182.39|20181.92|20181.92|20182.39|20182.39|20181.63|20181.63|0
1645709790000|2022-02-24 13:36:30|20181.98|20181.98|20182.04|20182.04|20182.33|20182.33|20181.94|20181.94|0
1645709800000|2022-02-24 13:36:40|20182.2|20182.2|20181.31|20181.31|20182.2|20182.2|20181.31|20181.31|0
1645709810000|2022-02-24 13:36:50|20181.42|20181.42|20181.37|20181.37|20181.46|20181.46|20180.99|20180.99|0
1645709820000|2022-02-24 13:37:00|20181.48|20181.48|20181.13|20181.13|20181.59|20181.59|20180.92|20180.92|0
1645709830000|2022-02-24 13:37:10|20181.31|20181.31|20182.45|20182.45|20182.71|20182.71|20180.99|20180.99|0
1645709840000|2022-02-24 13:37:20|20182.48|20182.48|20183.6|20183.6|20183.93|20183.93|20182.48|20182.48|0
1645709850000|2022-02-24 13:37:30|20183.55|20183.55|20182.83|20182.83|20183.55|20183.55|20182.74|20182.74|0
1645709860000|2022-02-24 13:37:40|20182.77|20182.77|20182.64|20182.64|20182.78|20182.78|20182.57|20182.57|0
1645709870000|2022-02-24 13:37:50|20182.67|20182.67|20182.49|20182.49|20182.69|20182.69|20182.38|20182.38|0
1645709880000|2022-02-24 13:38:00|20182.56|20182.56|20184.47|20184.47|20184.59|20184.59|20182.56|20182.56|0
1645709890000|2022-02-24 13:38:10|20184.43|20184.43|20184.78|20184.78|20184.81|20184.81|20184.38|20184.38|0
1645709900000|2022-02-24 13:38:20|20184.84|20184.84|20184.39|20184.39|20184.84|20184.84|20184.25|20184.25|0
1645709910000|2022-02-24 13:38:30|20184.74|20184.74|20185.65|20185.65|20185.74|20185.74|20184.74|20184.74|0
1645709920000|2022-02-24 13:38:40|20185.72|20185.72|20185.02|20185.02|20185.72|20185.72|20184.98|20184.98|0
1645709930000|2022-02-24 13:38:50|20184.95|20184.95|20186.84|20186.84|20186.84|20186.84|20184.95|20184.95|0
1645709940000|2022-02-24 13:39:00|20186.94|20186.94|20187.98|20187.98|20187.98|20187.98|20186.94|20186.94|0
1645709950000|2022-02-24 13:39:10|20188.47|20188.47|20189.41|20189.41|20189.41|20189.41|20188.47|20188.47|0
1645709960000|2022-02-24 13:39:20|20189.58|20189.58|20189.78|20189.78|20190.47|20190.47|20189.58|20189.58|0
1645709970000|2022-02-24 13:39:30|20189.71|20189.71|20187.62|20187.62|20189.79|20189.79|20187.62|20187.62|0
1645709980000|2022-02-24 13:39:40|20187.37|20187.37|20185.84|20185.84|20187.37|20187.37|20185.77|20185.77|0
1645709990000|2022-02-24 13:39:50|20185.98|20185.98|20184.11|20184.11|20185.98|20185.98|20184.11|20184.11|0
1645710000000|2022-02-24 13:40:00|20184.01|20184.01|20182.82|20182.82|20184.01|20184.01|20182.66|20182.66|0
1645710010000|2022-02-24 13:40:10|20182.87|20182.87|20182.04|20182.04|20182.87|20182.87|20182.04|20182.04|0
1645710020000|2022-02-24 13:40:20|20181.91|20181.91|20182.66|20182.66|20182.71|20182.71|20181.78|20181.78|0
1645710030000|2022-02-24 13:40:30|20182.71|20182.71|20180.03|20180.03|20182.71|20182.71|20179.96|20179.96|0
1645710040000|2022-02-24 13:40:40|20179.96|20179.96|20179.6|20179.6|20179.96|20179.96|20179.3|20179.3|0
1645710050000|2022-02-24 13:40:50|20179.35|20179.35|20178.7|20178.7|20179.41|20179.41|20178.56|20178.56|0
1645710060000|2022-02-24 13:41:00|20178.58|20178.58|20177.64|20177.64|20178.58|20178.58|20177.54|20177.54|0
1645710070000|2022-02-24 13:41:10|20177.85|20177.85|20177.72|20177.72|20178.04|20178.04|20177.71|20177.71|0
1645710080000|2022-02-24 13:41:20|20177.57|20177.57|20177.21|20177.21|20177.57|20177.57|20177.21|20177.21|0
1645710090000|2022-02-24 13:41:30|20177.1|20177.1|20176.39|20176.39|20177.1|20177.1|20176.39|20176.39|0
1645710100000|2022-02-24 13:41:40|20176.46|20176.46|20174.92|20174.92|20176.46|20176.46|20174.91|20174.91|0
1645710110000|2022-02-24 13:41:50|20174.87|20174.87|20174.99|20174.99|20175.07|20175.07|20174.51|20174.51|0
1645710120000|2022-02-24 13:42:00|20174.89|20174.89|20174.66|20174.66|20175.05|20175.05|20174.07|20174.07|0
1645710130000|2022-02-24 13:42:10|20174.55|20174.55|20174.81|20174.81|20174.81|20174.81|20173.9|20173.9|0
1645710140000|2022-02-24 13:42:20|20174.73|20174.73|20174.48|20174.48|20175.14|20175.14|20174.33|20174.33|0
1645710150000|2022-02-24 13:42:30|20174.41|20174.41|20173.44|20173.44|20174.49|20174.49|20173.25|20173.25|0
1645710160000|2022-02-24 13:42:40|20173.36|20173.36|20172.73|20172.73|20173.49|20173.49|20172.73|20172.73|0
1645710170000|2022-02-24 13:42:50|20172.7|20172.7|20174.36|20174.36|20174.36|20174.36|20172.56|20172.56|0
1645710180000|2022-02-24 13:43:00|20174.28|20174.28|20174.22|20174.22|20174.54|20174.54|20173.95|20173.95|0
1645710190000|2022-02-24 13:43:10|20174.43|20174.43|20174.75|20174.75|20175.09|20175.09|20174.31|20174.31|0
1645710200000|2022-02-24 13:43:20|20174.68|20174.68|20175.19|20175.19|20175.19|20175.19|20174.68|20174.68|0
1645710210000|2022-02-24 13:43:30|20175.14|20175.14|20175.51|20175.51|20175.89|20175.89|20175.14|20175.14|0
1645710220000|2022-02-24 13:43:40|20175.14|20175.14|20174.51|20174.51|20175.14|20175.14|20174.51|20174.51|0
1645710230000|2022-02-24 13:43:50|20174.67|20174.67|20174.23|20174.23|20174.67|20174.67|20174.23|20174.23|0
1645710240000|2022-02-24 13:44:00|20174.34|20174.34|20176.09|20176.09|20176.1|20176.1|20174.18|20174.18|0
1645710250000|2022-02-24 13:44:10|20176.21|20176.21|20176.67|20176.67|20176.75|20176.75|20175.92|20175.92|0
1645710260000|2022-02-24 13:44:20|20177.19|20177.19|20178.53|20178.53|20178.53|20178.53|20177.19|20177.19|0
1645710270000|2022-02-24 13:44:30|20178.45|20178.45|20180.69|20180.69|20180.69|20180.69|20178.45|20178.45|0
1645710280000|2022-02-24 13:44:40|20180.8|20180.8|20183.57|20183.57|20183.57|20183.57|20180.8|20180.8|0
1645710290000|2022-02-24 13:44:50|20183.52|20183.52|20184.41|20184.41|20184.47|20184.47|20183.52|20183.52|0
1645710300000|2022-02-24 13:45:00|20184.34|20184.34|20184.36|20184.36|20184.57|20184.57|20184.07|20184.07|0
1645710310000|2022-02-24 13:45:10|20184.31|20184.31|20184.59|20184.59|20184.59|20184.59|20183.75|20183.75|0
1645710320000|2022-02-24 13:45:20|20184.48|20184.48|20184.65|20184.65|20184.73|20184.73|20184.42|20184.42|0
1645710330000|2022-02-24 13:45:30|20184.58|20184.58|20183.38|20183.38|20184.58|20184.58|20183.38|20183.38|0
1645710340000|2022-02-24 13:45:40|20183.45|20183.45|20183.74|20183.74|20183.74|20183.74|20183.2|20183.2|0
1645710350000|2022-02-24 13:45:50|20183.83|20183.83|20185.45|20185.45|20186.48|20186.48|20183.83|20183.83|0
1645710360000|2022-02-24 13:46:00|20185.5|20185.5|20186.63|20186.63|20186.63|20186.63|20185.5|20185.5|0
1645710370000|2022-02-24 13:46:10|20186.76|20186.76|20188.58|20188.58|20188.63|20188.63|20186.76|20186.76|0
1645710380000|2022-02-24 13:46:20|20188.72|20188.72|20190.69|20190.69|20190.72|20190.72|20188.72|20188.72|0
1645710390000|2022-02-24 13:46:30|20190.89|20190.89|20190.92|20190.92|20191.22|20191.22|20190.81|20190.81|0
1645710400000|2022-02-24 13:46:40|20191|20191|20191.75|20191.75|20191.75|20191.75|20190.89|20190.89|0
1645710410000|2022-02-24 13:46:50|20191.77|20191.77|20191.17|20191.17|20191.77|20191.77|20191.17|20191.17|0
1645710420000|2022-02-24 13:47:00|20191.23|20191.23|20191.73|20191.73|20191.82|20191.82|20191.23|20191.23|0
1645710430000|2022-02-24 13:47:10|20191.62|20191.62|20190.54|20190.54|20191.62|20191.62|20190.54|20190.54|0
1645710440000|2022-02-24 13:47:20|20190.35|20190.35|20189.6|20189.6|20190.35|20190.35|20189.25|20189.25|0
1645710450000|2022-02-24 13:47:30|20190.07|20190.07|20191.9|20191.9|20191.9|20191.9|20190.07|20190.07|0
1645710460000|2022-02-24 13:47:40|20191.99|20191.99|20202.85|20202.85|20202.85|20202.85|20191.99|20191.99|0
1645710470000|2022-02-24 13:47:50|20202.74|20202.74|20202.65|20202.65|20203.11|20203.11|20202.51|20202.51|0
1645710480000|2022-02-24 13:48:00|20202.61|20202.61|20202.91|20202.91|20203.02|20203.02|20202.26|20202.26|0
1645710490000|2022-02-24 13:48:10|20204.1|20204.1|20206.12|20206.12|20206.12|20206.12|20204.1|20204.1|0
1645710500000|2022-02-24 13:48:20|20206.19|20206.19|20209.66|20209.66|20209.66|20209.66|20206.19|20206.19|0
1645710510000|2022-02-24 13:48:30|20209.51|20209.51|20209.82|20209.82|20210.31|20210.31|20208.77|20208.77|0
1645710520000|2022-02-24 13:48:40|20209.76|20209.76|20209.98|20209.98|20209.98|20209.98|20209.17|20209.17|0
1645710530000|2022-02-24 13:48:50|20210.05|20210.05|20209.72|20209.72|20210.24|20210.24|20209.67|20209.67|0
1645710540000|2022-02-24 13:49:00|20209.76|20209.76|20210.64|20210.64|20210.69|20210.69|20209.39|20209.39|0
1645710550000|2022-02-24 13:49:10|20210.71|20210.71|20212.03|20212.03|20212.11|20212.11|20210.71|20210.71|0
1645710560000|2022-02-24 13:49:20|20211.85|20211.85|20213.13|20213.13|20213.13|20213.13|20211.74|20211.74|0
1645710570000|2022-02-24 13:49:30|20213.19|20213.19|20213.39|20213.39|20213.74|20213.74|20213.19|20213.19|0
1645710580000|2022-02-24 13:49:40|20213.35|20213.35|20213.54|20213.54|20213.58|20213.58|20213.13|20213.13|0
1645710590000|2022-02-24 13:49:50|20213.51|20213.51|20213.42|20213.42|20213.91|20213.91|20212.61|20212.61|0
1645710600000|2022-02-24 13:50:00|20212.39|20212.39|20212.29|20212.29|20213|20213|20212.27|20212.27|0
1645710610000|2022-02-24 13:50:10|20212.55|20212.55|20212.83|20212.83|20212.94|20212.94|20212.55|20212.55|0
1645710620000|2022-02-24 13:50:20|20213.09|20213.09|20213.68|20213.68|20213.68|20213.68|20212.99|20212.99|0
1645710630000|2022-02-24 13:50:30|20213.96|20213.96|20214.38|20214.38|20214.43|20214.43|20213.96|20213.96|0
1645710640000|2022-02-24 13:50:40|20214.24|20214.24|20213.85|20213.85|20214.37|20214.37|20213.55|20213.55|0
1645710650000|2022-02-24 13:50:50|20214.2|20214.2|20215.3|20215.3|20215.3|20215.3|20214.2|20214.2|0
1645710660000|2022-02-24 13:51:00|20215.41|20215.41|20215.05|20215.05|20216.03|20216.03|20215.05|20215.05|0
1645710670000|2022-02-24 13:51:10|20215.03|20215.03|20215.82|20215.82|20215.82|20215.82|20214.94|20214.94|0
1645710680000|2022-02-24 13:51:20|20215.91|20215.91|20216.79|20216.79|20216.79|20216.79|20215.91|20215.91|0
1645710690000|2022-02-24 13:51:30|20216.99|20216.99|20220.49|20220.49|20220.49|20220.49|20216.99|20216.99|0
1645710700000|2022-02-24 13:51:40|20220.56|20220.56|20222.53|20222.53|20222.53|20222.53|20220.56|20220.56|0
1645710710000|2022-02-24 13:51:50|20222.64|20222.64|20223.56|20223.56|20223.74|20223.74|20222.64|20222.64|0
1645710720000|2022-02-24 13:52:00|20223.65|20223.65|20224.2|20224.2|20224.37|20224.37|20223.62|20223.62|0
1645710730000|2022-02-24 13:52:10|20224.38|20224.38|20226.81|20226.81|20226.97|20226.97|20224.38|20224.38|0
1645710740000|2022-02-24 13:52:20|20226.74|20226.74|20228.7|20228.7|20228.78|20228.78|20226.51|20226.51|0
1645710750000|2022-02-24 13:52:30|20228.75|20228.75|20227.8|20227.8|20228.75|20228.75|20227.8|20227.8|0
1645710760000|2022-02-24 13:52:40|20227.88|20227.88|20228.13|20228.13|20228.29|20228.29|20227.58|20227.58|0
1645710770000|2022-02-24 13:52:50|20228.08|20228.08|20227.86|20227.86|20228.35|20228.35|20227.73|20227.73|0
1645710780000|2022-02-24 13:53:00|20227.94|20227.94|20226.79|20226.79|20229.06|20229.06|20226.79|20226.79|0
1645710790000|2022-02-24 13:53:10|20226.66|20226.66|20225.39|20225.39|20226.66|20226.66|20225.09|20225.09|0
1645710800000|2022-02-24 13:53:20|20225.31|20225.31|20225.77|20225.77|20225.77|20225.77|20225.1|20225.1|0
1645710810000|2022-02-24 13:53:30|20225.71|20225.71|20225.31|20225.31|20225.71|20225.71|20225.2|20225.2|0
1645710820000|2022-02-24 13:53:40|20225.47|20225.47|20226.62|20226.62|20226.98|20226.98|20225.39|20225.39|0
1645710830000|2022-02-24 13:53:50|20226.52|20226.52|20228|20228|20228|20228|20226.34|20226.34|0
1645710840000|2022-02-24 13:54:00|20228.26|20228.26|20227.12|20227.12|20228.26|20228.26|20226.65|20226.65|0
1645710850000|2022-02-24 13:54:10|20227.25|20227.25|20228.61|20228.61|20228.63|20228.63|20227.25|20227.25|0
1645710860000|2022-02-24 13:54:20|20228.7|20228.7|20228.31|20228.31|20228.7|20228.7|20228.31|20228.31|0
1645710870000|2022-02-24 13:54:30|20228.15|20228.15|20227.7|20227.7|20228.25|20228.25|20227.28|20227.28|0
1645710880000|2022-02-24 13:54:40|20227.63|20227.63|20227.09|20227.09|20227.99|20227.99|20226.99|20226.99|0
1645710890000|2022-02-24 13:54:50|20227.03|20227.03|20226.57|20226.57|20227.09|20227.09|20226.57|20226.57|0
1645710900000|2022-02-24 13:55:00|20226.49|20226.49|20225.29|20225.29|20226.49|20226.49|20225.29|20225.29|0
1645710910000|2022-02-24 13:55:10|20225.37|20225.37|20225.51|20225.51|20225.62|20225.62|20225.16|20225.16|0
1645710920000|2022-02-24 13:55:20|20225.35|20225.35|20224.29|20224.29|20225.35|20225.35|20224.17|20224.17|0
1645710930000|2022-02-24 13:55:30|20224.21|20224.21|20223.63|20223.63|20224.27|20224.27|20223.63|20223.63|0
1645710940000|2022-02-24 13:55:40|20223.39|20223.39|20222.95|20222.95|20223.48|20223.48|20222.89|20222.89|0
1645710950000|2022-02-24 13:55:50|20223.02|20223.02|20222.62|20222.62|20223.02|20223.02|20222.6|20222.6|0
1645710960000|2022-02-24 13:56:00|20222.46|20222.46|20220.39|20220.39|20222.46|20222.46|20220.39|20220.39|0
1645710970000|2022-02-24 13:56:10|20220.45|20220.45|20218|20218|20220.45|20220.45|20218|20218|0
1645710980000|2022-02-24 13:56:20|20217.98|20217.98|20217.19|20217.19|20217.98|20217.98|20217.19|20217.19|0
1645710990000|2022-02-24 13:56:30|20217.05|20217.05|20216.66|20216.66|20217.05|20217.05|20216.33|20216.33|0
1645711000000|2022-02-24 13:56:40|20216.58|20216.58|20215.78|20215.78|20216.58|20216.58|20215.78|20215.78|0
1645711010000|2022-02-24 13:56:50|20215.52|20215.52|20214.45|20214.45|20215.52|20215.52|20214.33|20214.33|0
1645711020000|2022-02-24 13:57:00|20214.37|20214.37|20208.53|20208.53|20214.37|20214.37|20208.53|20208.53|0
1645711030000|2022-02-24 13:57:10|20208.59|20208.59|20207.83|20207.83|20208.88|20208.88|20207.83|20207.83|0
1645711040000|2022-02-24 13:57:20|20207.69|20207.69|20200.04|20200.04|20207.69|20207.69|20200.04|20200.04|0
1645711050000|2022-02-24 13:57:30|20200.07|20200.07|20193.79|20193.79|20200.1|20200.1|20193.72|20193.72|0
1645711060000|2022-02-24 13:57:40|20193.63|20193.63|20191.49|20191.49|20193.63|20193.63|20191.49|20191.49|0
1645711070000|2022-02-24 13:57:50|20191.42|20191.42|20188.91|20188.91|20191.42|20191.42|20188.91|20188.91|0
1645711080000|2022-02-24 13:58:00|20188.66|20188.66|20187.45|20187.45|20188.91|20188.91|20187.38|20187.38|0
1645711090000|2022-02-24 13:58:10|20187.31|20187.31|20186.12|20186.12|20187.31|20187.31|20186.12|20186.12|0
1645711100000|2022-02-24 13:58:20|20186.33|20186.33|20184.69|20184.69|20186.44|20186.44|20184.55|20184.55|0
1645711110000|2022-02-24 13:58:30|20184.48|20184.48|20183.36|20183.36|20184.49|20184.49|20183.36|20183.36|0
1645711120000|2022-02-24 13:58:40|20183.29|20183.29|20179.16|20179.16|20183.4|20183.4|20179.16|20179.16|0
1645711130000|2022-02-24 13:58:50|20178.97|20178.97|20174.63|20174.63|20178.97|20178.97|20174.56|20174.56|0
1645711140000|2022-02-24 13:59:00|20174.52|20174.52|20173.82|20173.82|20174.52|20174.52|20173.71|20173.71|0
1645711150000|2022-02-24 13:59:10|20173.34|20173.34|20171.54|20171.54|20173.34|20173.34|20171.54|20171.54|0
1645711160000|2022-02-24 13:59:20|20171.45|20171.45|20170.49|20170.49|20171.45|20171.45|20170.49|20170.49|0
1645711170000|2022-02-24 13:59:30|20170.59|20170.59|20169.59|20169.59|20170.59|20170.59|20169.59|20169.59|0
1645711180000|2022-02-24 13:59:40|20169.5|20169.5|20167.56|20167.56|20169.5|20169.5|20167.53|20167.53|0
1645711190000|2022-02-24 13:59:50|20167.54|20167.54|20164.73|20164.73|20167.54|20167.54|20164.73|20164.73|0
1645711200000|2022-02-24 14:00:00|20163.54|20163.54|20161.88|20161.88|20163.54|20163.54|20161.69|20161.69|0
1645711210000|2022-02-24 14:00:10|20162.02|20162.02|20162.56|20162.56|20162.63|20162.63|20162.02|20162.02|0
1645711220000|2022-02-24 14:00:20|20162.69|20162.69|20166.62|20166.62|20166.62|20166.62|20162.69|20162.69|0
1645711230000|2022-02-24 14:00:30|20166.67|20166.67|20168.95|20168.95|20168.95|20168.95|20166.67|20166.67|0
1645711240000|2022-02-24 14:00:40|20168.87|20168.87|20170.07|20170.07|20170.07|20170.07|20168.8|20168.8|0
1645711250000|2022-02-24 14:00:50|20170|20170|20170.9|20170.9|20170.9|20170.9|20170|20170|0
1645711260000|2022-02-24 14:01:00|20171.05|20171.05|20175.46|20175.46|20175.46|20175.46|20171.02|20171.02|0
1645711270000|2022-02-24 14:01:10|20175.58|20175.58|20176.35|20176.35|20176.59|20176.59|20175.58|20175.58|0
1645711280000|2022-02-24 14:01:20|20176.24|20176.24|20176.06|20176.06|20176.7|20176.7|20176.06|20176.06|0
1645711290000|2022-02-24 14:01:30|20175.96|20175.96|20175.64|20175.64|20176.02|20176.02|20175.64|20175.64|0
1645711300000|2022-02-24 14:01:40|20175.53|20175.53|20174.64|20174.64|20175.53|20175.53|20174.56|20174.56|0
1645711310000|2022-02-24 14:01:50|20174.7|20174.7|20175.32|20175.32|20175.4|20175.4|20174.6|20174.6|0
1645711320000|2022-02-24 14:02:00|20175.4|20175.4|20177.11|20177.11|20177.11|20177.11|20175.34|20175.34|0
1645711330000|2022-02-24 14:02:10|20177.18|20177.18|20177.44|20177.44|20177.44|20177.44|20175.99|20175.99|0
1645711340000|2022-02-24 14:02:20|20177.58|20177.58|20181.29|20181.29|20181.56|20181.56|20177.43|20177.43|0
1645711350000|2022-02-24 14:02:30|20181.4|20181.4|20181.99|20181.99|20181.99|20181.99|20181.23|20181.23|0
1645711360000|2022-02-24 14:02:40|20181.72|20181.72|20179.51|20179.51|20181.72|20181.72|20179.5|20179.5|0
1645711370000|2022-02-24 14:02:50|20179.07|20179.07|20178.68|20178.68|20179.14|20179.14|20178.45|20178.45|0
1645711380000|2022-02-24 14:03:00|20178.78|20178.78|20178.4|20178.4|20178.86|20178.86|20178.21|20178.21|0
1645711390000|2022-02-24 14:03:10|20178.24|20178.24|20176.34|20176.34|20178.24|20178.24|20176.34|20176.34|0
1645711400000|2022-02-24 14:03:20|20176.29|20176.29|20176.32|20176.32|20176.75|20176.75|20176.29|20176.29|0
1645711410000|2022-02-24 14:03:30|20176.29|20176.29|20176.3|20176.3|20176.43|20176.43|20176.18|20176.18|0
1645711420000|2022-02-24 14:03:40|20176.35|20176.35|20176.87|20176.87|20176.92|20176.92|20176.25|20176.25|0
1645711430000|2022-02-24 14:03:50|20176.8|20176.8|20177.01|20177.01|20177.01|20177.01|20176.75|20176.75|0
1645711440000|2022-02-24 14:04:00|20177.04|20177.04|20176.04|20176.04|20177.07|20177.07|20175.89|20175.89|0
1645711450000|2022-02-24 14:04:10|20176.12|20176.12|20176.95|20176.95|20176.95|20176.95|20176.08|20176.08|0
1645711460000|2022-02-24 14:04:20|20177|20177|20177.64|20177.64|20177.64|20177.64|20176.99|20176.99|0
1645711470000|2022-02-24 14:04:30|20177.68|20177.68|20174.72|20174.72|20177.74|20177.74|20174.72|20174.72|0
1645711480000|2022-02-24 14:04:40|20174.5|20174.5|20172.58|20172.58|20174.5|20174.5|20172.25|20172.25|0
1645711490000|2022-02-24 14:04:50|20172.63|20172.63|20172.25|20172.25|20172.63|20172.63|20172.12|20172.12|0
1645711500000|2022-02-24 14:05:00|20172.18|20172.18|20172.24|20172.24|20172.24|20172.24|20171.74|20171.74|0
1645711510000|2022-02-24 14:05:10|20172.12|20172.12|20173.62|20173.62|20173.62|20173.62|20172.12|20172.12|0
1645711520000|2022-02-24 14:05:20|20173.58|20173.58|20174.32|20174.32|20174.32|20174.32|20173.58|20173.58|0
1645711530000|2022-02-24 14:05:30|20174.21|20174.21|20174.72|20174.72|20174.88|20174.88|20174.21|20174.21|0
1645711540000|2022-02-24 14:05:40|20174.76|20174.76|20175.14|20175.14|20175.14|20175.14|20174.76|20174.76|0
1645711550000|2022-02-24 14:05:50|20174.11|20174.11|20174.2|20174.2|20174.2|20174.2|20174.03|20174.03|0
1645711560000|2022-02-24 14:06:00|20174.08|20174.08|20176.63|20176.63|20176.63|20176.63|20173.92|20173.92|0
1645711570000|2022-02-24 14:06:10|20176.8|20176.8|20178.45|20178.45|20178.52|20178.52|20176.8|20176.8|0
1645711580000|2022-02-24 14:06:20|20178.49|20178.49|20178.65|20178.65|20178.65|20178.65|20178.12|20178.12|0
1645711590000|2022-02-24 14:06:30|20178.79|20178.79|20178.36|20178.36|20179.24|20179.24|20178.36|20178.36|0
1645711600000|2022-02-24 14:06:40|20178.46|20178.46|20176.51|20176.51|20178.66|20178.66|20176.38|20176.38|0
1645711610000|2022-02-24 14:06:50|20176.53|20176.53|20176.22|20176.22|20176.64|20176.64|20176.08|20176.08|0
1645711620000|2022-02-24 14:07:00|20176.24|20176.24|20176.5|20176.5|20176.62|20176.62|20175.94|20175.94|0
1645711630000|2022-02-24 14:07:10|20176.69|20176.69|20176.78|20176.78|20176.88|20176.88|20176.62|20176.62|0
1645711640000|2022-02-24 14:07:20|20176.73|20176.73|20176.63|20176.63|20176.85|20176.85|20176.26|20176.26|0
1645711650000|2022-02-24 14:07:30|20176.69|20176.69|20175.82|20175.82|20176.92|20176.92|20175.82|20175.82|0
1645711660000|2022-02-24 14:07:40|20176.13|20176.13|20177.08|20177.08|20177.08|20177.08|20175.96|20175.96|0
1645711670000|2022-02-24 14:07:50|20177.13|20177.13|20177.45|20177.45|20177.59|20177.59|20177.13|20177.13|0
1645711680000|2022-02-24 14:08:00|20177.33|20177.33|20172.35|20172.35|20177.33|20177.33|20172.02|20172.02|0
1645711690000|2022-02-24 14:08:10|20172.46|20172.46|20173.62|20173.62|20173.62|20173.62|20172.46|20172.46|0
1645711700000|2022-02-24 14:08:20|20173.51|20173.51|20173.1|20173.1|20173.51|20173.51|20173.1|20173.1|0
1645711710000|2022-02-24 14:08:30|20173.77|20173.77|20173.29|20173.29|20174.19|20174.19|20173.21|20173.21|0
1645711720000|2022-02-24 14:08:40|20173.4|20173.4|20172.48|20172.48|20173.52|20173.52|20172.39|20172.39|0
1645711730000|2022-02-24 14:08:50|20172.6|20172.6|20171.73|20171.73|20172.64|20172.64|20171.67|20171.67|0
1645711740000|2022-02-24 14:09:00|20171.84|20171.84|20167.75|20167.75|20171.88|20171.88|20167.75|20167.75|0
1645711750000|2022-02-24 14:09:10|20167.6|20167.6|20164.76|20164.76|20167.6|20167.6|20164.76|20164.76|0
1645711760000|2022-02-24 14:09:20|20164.39|20164.39|20161.85|20161.85|20164.39|20164.39|20161.83|20161.83|0
1645711770000|2022-02-24 14:09:30|20161.71|20161.71|20160.94|20160.94|20161.71|20161.71|20160.94|20160.94|0
1645711780000|2022-02-24 14:09:40|20160.88|20160.88|20159.35|20159.35|20160.88|20160.88|20159.24|20159.24|0
1645711790000|2022-02-24 14:09:50|20159.42|20159.42|20159.27|20159.27|20159.77|20159.77|20159.27|20159.27|0
1645711800000|2022-02-24 14:10:00|20159.34|20159.34|20156.48|20156.48|20159.34|20159.34|20156.48|20156.48|0
1645711810000|2022-02-24 14:10:10|20156.25|20156.25|20155.44|20155.44|20156.27|20156.27|20155.34|20155.34|0
1645711820000|2022-02-24 14:10:20|20155.5|20155.5|20149.02|20149.02|20155.5|20155.5|20149.02|20149.02|0
1645711830000|2022-02-24 14:10:30|20148.64|20148.64|20146.68|20146.68|20148.64|20148.64|20146.59|20146.59|0
1645711840000|2022-02-24 14:10:40|20146.63|20146.63|20146.83|20146.83|20146.83|20146.83|20146.28|20146.28|0
1645711850000|2022-02-24 14:10:50|20146.9|20146.9|20146|20146|20146.91|20146.91|20145.41|20145.41|0
1645711860000|2022-02-24 14:11:00|20146.11|20146.11|20145.51|20145.51|20146.66|20146.66|20145.51|20145.51|0
1645711870000|2022-02-24 14:11:10|20145.32|20145.32|20145.08|20145.08|20145.44|20145.44|20145.08|20145.08|0
1645711880000|2022-02-24 14:11:20|20145.01|20145.01|20144.78|20144.78|20145.19|20145.19|20144.74|20144.74|0
1645711890000|2022-02-24 14:11:30|20144.75|20144.75|20145.49|20145.49|20145.49|20145.49|20144.68|20144.68|0
1645711900000|2022-02-24 14:11:40|20145.5|20145.5|20146.51|20146.51|20146.51|20146.51|20145.5|20145.5|0
1645711910000|2022-02-24 14:11:50|20146.21|20146.21|20145.78|20145.78|20146.32|20146.32|20145.53|20145.53|0
1645711920000|2022-02-24 14:12:00|20145.83|20145.83|20145.14|20145.14|20145.9|20145.9|20145.14|20145.14|0
1645711930000|2022-02-24 14:12:10|20145.19|20145.19|20144.95|20144.95|20145.19|20145.19|20144.89|20144.89|0
1645711940000|2022-02-24 14:12:20|20145.1|20145.1|20144.08|20144.08|20145.26|20145.26|20144.08|20144.08|0
1645711950000|2022-02-24 14:12:30|20144.15|20144.15|20141.6|20141.6|20144.15|20144.15|20141.27|20141.27|0
1645711960000|2022-02-24 14:12:40|20141.77|20141.77|20141.66|20141.66|20141.77|20141.77|20141.1|20141.1|0
1645711970000|2022-02-24 14:12:50|20141.69|20141.69|20140.92|20140.92|20141.69|20141.69|20140.89|20140.89|0
1645711980000|2022-02-24 14:13:00|20140.89|20140.89|20140.79|20140.79|20141.12|20141.12|20140.51|20140.51|0
1645711990000|2022-02-24 14:13:10|20140.68|20140.68|20138.91|20138.91|20140.68|20140.68|20138.74|20138.74|0
1645712000000|2022-02-24 14:13:20|20138.82|20138.82|20138.61|20138.61|20139.06|20139.06|20138.61|20138.61|0
1645712010000|2022-02-24 14:13:30|20138.69|20138.69|20143.86|20143.86|20143.86|20143.86|20138.69|20138.69|0
1645712020000|2022-02-24 14:13:40|20143.99|20143.99|20144.39|20144.39|20144.63|20144.63|20143.86|20143.86|0
1645712030000|2022-02-24 14:13:50|20144.35|20144.35|20144.66|20144.66|20144.68|20144.68|20143.99|20143.99|0
1645712040000|2022-02-24 14:14:00|20144.64|20144.64|20145.68|20145.68|20146.01|20146.01|20144.64|20144.64|0
1645712050000|2022-02-24 14:14:10|20145.48|20145.48|20145.89|20145.89|20145.9|20145.9|20145.48|20145.48|0
1645712060000|2022-02-24 14:14:20|20145.97|20145.97|20146.89|20146.89|20146.89|20146.89|20145.97|20145.97|0
1645712070000|2022-02-24 14:14:30|20146.84|20146.84|20148.89|20148.89|20148.89|20148.89|20146.84|20146.84|0
1645712080000|2022-02-24 14:14:40|20148.75|20148.75|20149.85|20149.85|20149.88|20149.88|20148.75|20148.75|0
1645712090000|2022-02-24 14:14:50|20150.03|20150.03|20150.09|20150.09|20150.53|20150.53|20150.02|20150.02|0
1645712100000|2022-02-24 14:15:00|20150.16|20150.16|20151.57|20151.57|20152.41|20152.41|20150.16|20150.16|0
1645712110000|2022-02-24 14:15:10|20151.74|20151.74|20152.37|20152.37|20152.57|20152.57|20151.74|20151.74|0
1645712120000|2022-02-24 14:15:20|20152.44|20152.44|20156.9|20156.9|20156.9|20156.9|20152.44|20152.44|0
1645712130000|2022-02-24 14:15:30|20157.04|20157.04|20157.29|20157.29|20157.33|20157.33|20157.04|20157.04|0
1645712140000|2022-02-24 14:15:40|20157.39|20157.39|20158.58|20158.58|20158.58|20158.58|20157.32|20157.32|0
1645712150000|2022-02-24 14:15:50|20158.67|20158.67|20158.53|20158.53|20158.67|20158.67|20158.29|20158.29|0
1645712160000|2022-02-24 14:16:00|20158.51|20158.51|20159.21|20159.21|20159.21|20159.21|20158.51|20158.51|0
1645712170000|2022-02-24 14:16:10|20158.97|20158.97|20159.15|20159.15|20159.26|20159.26|20158.85|20158.85|0
1645712180000|2022-02-24 14:16:20|20159.09|20159.09|20159.04|20159.04|20159.39|20159.39|20159.01|20159.01|0
1645712190000|2022-02-24 14:16:30|20159.1|20159.1|20159.1|20159.1|20159.31|20159.31|20158.98|20158.98|0
1645712200000|2022-02-24 14:16:40|20158.99|20158.99|20159.76|20159.76|20159.76|20159.76|20158.94|20158.94|0
1645712210000|2022-02-24 14:16:50|20159.63|20159.63|20160.86|20160.86|20160.86|20160.86|20159.38|20159.38|0
1645712220000|2022-02-24 14:17:00|20160.91|20160.91|20162.39|20162.39|20162.39|20162.39|20160.91|20160.91|0
1645712230000|2022-02-24 14:17:10|20162.23|20162.23|20161.88|20161.88|20162.4|20162.4|20161.79|20161.79|0
1645712240000|2022-02-24 14:17:20|20161.69|20161.69|20161.11|20161.11|20161.69|20161.69|20161.08|20161.08|0
1645712250000|2022-02-24 14:17:30|20161.03|20161.03|20161.3|20161.3|20161.33|20161.33|20160.86|20160.86|0
1645712260000|2022-02-24 14:17:40|20161.27|20161.27|20161.56|20161.56|20161.61|20161.61|20161.16|20161.16|0
1645712270000|2022-02-24 14:17:50|20161.64|20161.64|20161.25|20161.25|20161.64|20161.64|20161.17|20161.17|0
1645712280000|2022-02-24 14:18:00|20161.38|20161.38|20161.33|20161.33|20161.55|20161.55|20160.97|20160.97|0
1645712290000|2022-02-24 14:18:10|20161.22|20161.22|20161.03|20161.03|20161.61|20161.61|20160.82|20160.82|0
1645712300000|2022-02-24 14:18:20|20160.97|20160.97|20161.83|20161.83|20161.83|20161.83|20160.82|20160.82|0
1645712310000|2022-02-24 14:18:30|20161.97|20161.97|20162.93|20162.93|20162.93|20162.93|20161.37|20161.37|0
1645712320000|2022-02-24 14:18:40|20162.87|20162.87|20164.73|20164.73|20164.77|20164.77|20162.87|20162.87|0
1645712330000|2022-02-24 14:18:50|20164.84|20164.84|20169.7|20169.7|20169.7|20169.7|20164.84|20164.84|0
1645712340000|2022-02-24 14:19:00|20169.93|20169.93|20173.93|20173.93|20173.93|20173.93|20169.93|20169.93|0
1645712350000|2022-02-24 14:19:10|20173.97|20173.97|20173.64|20173.64|20174.11|20174.11|20173.64|20173.64|0
1645712360000|2022-02-24 14:19:20|20173.68|20173.68|20173.78|20173.78|20174.23|20174.23|20173.68|20173.68|0
1645712370000|2022-02-24 14:19:30|20173.71|20173.71|20174.52|20174.52|20174.78|20174.78|20173.62|20173.62|0
1645712380000|2022-02-24 14:19:40|20174.59|20174.59|20174.39|20174.39|20174.59|20174.59|20174.36|20174.36|0
1645712390000|2022-02-24 14:19:50|20174.32|20174.32|20173.96|20173.96|20174.33|20174.33|20173.96|20173.96|0
1645712400000|2022-02-24 14:20:00|20173.55|20173.55|20175.07|20175.07|20175.18|20175.18|20173.24|20173.24|0
1645712410000|2022-02-24 14:20:10|20175.01|20175.01|20174.63|20174.63|20175.21|20175.21|20174.36|20174.36|0
1645712420000|2022-02-24 14:20:20|20174.72|20174.72|20175.44|20175.44|20175.44|20175.44|20174.72|20174.72|0
1645712430000|2022-02-24 14:20:30|20175.37|20175.37|20175.99|20175.99|20176.21|20176.21|20175.31|20175.31|0
1645712440000|2022-02-24 14:20:40|20175.8|20175.8|20175.99|20175.99|20176.25|20176.25|20175.61|20175.61|0
1645712450000|2022-02-24 14:20:50|20176.21|20176.21|20176.38|20176.38|20176.45|20176.45|20176.13|20176.13|0
1645712460000|2022-02-24 14:21:00|20176.26|20176.26|20177.02|20177.02|20177.02|20177.02|20176.15|20176.15|0
1645712470000|2022-02-24 14:21:10|20177.07|20177.07|20176.54|20176.54|20177.16|20177.16|20176.54|20176.54|0
1645712480000|2022-02-24 14:21:20|20176.51|20176.51|20175.95|20175.95|20176.51|20176.51|20175.95|20175.95|0
1645712490000|2022-02-24 14:21:30|20176.03|20176.03|20174.61|20174.61|20176.04|20176.04|20174.61|20174.61|0
1645712500000|2022-02-24 14:21:40|20174.55|20174.55|20173.89|20173.89|20174.6|20174.6|20173.82|20173.82|0
1645712510000|2022-02-24 14:21:50|20173.85|20173.85|20172.89|20172.89|20174.04|20174.04|20172.86|20172.86|0
1645712520000|2022-02-24 14:22:00|20172.76|20172.76|20171.32|20171.32|20172.76|20172.76|20171.32|20171.32|0
1645712530000|2022-02-24 14:22:10|20171.23|20171.23|20169.79|20169.79|20171.23|20171.23|20169.79|20169.79|0
1645712540000|2022-02-24 14:22:20|20169.51|20169.51|20166.69|20166.69|20169.51|20169.51|20166.69|20166.69|0
1645712550000|2022-02-24 14:22:30|20166.73|20166.73|20167.03|20167.03|20167.21|20167.21|20166.68|20166.68|0
1645712560000|2022-02-24 14:22:40|20166.99|20166.99|20166.84|20166.84|20167.18|20167.18|20166.83|20166.83|0
1645712570000|2022-02-24 14:22:50|20166.7|20166.7|20166.08|20166.08|20166.7|20166.7|20166.08|20166.08|0
1645712580000|2022-02-24 14:23:00|20166.24|20166.24|20166.07|20166.07|20166.38|20166.38|20165.64|20165.64|0
1645712590000|2022-02-24 14:23:10|20166.19|20166.19|20166.14|20166.14|20166.26|20166.26|20165.7|20165.7|0
1645712600000|2022-02-24 14:23:20|20166.22|20166.22|20166|20166|20166.26|20166.26|20165.71|20165.71|0
1645712610000|2022-02-24 14:23:30|20166.06|20166.06|20166.23|20166.23|20166.39|20166.39|20165.73|20165.73|0
1645712620000|2022-02-24 14:23:40|20166.38|20166.38|20167.14|20167.14|20167.23|20167.23|20166.38|20166.38|0
1645712630000|2022-02-24 14:23:50|20167.27|20167.27|20166.13|20166.13|20167.27|20167.27|20165.9|20165.9|0
1645712640000|2022-02-24 14:24:00|20166.04|20166.04|20166.08|20166.08|20167.06|20167.06|20166.04|20166.04|0
1645712650000|2022-02-24 14:24:10|20166.03|20166.03|20165.34|20165.34|20166.2|20166.2|20165.34|20165.34|0
1645712660000|2022-02-24 14:24:20|20165.45|20165.45|20163.81|20163.81|20165.45|20165.45|20163.23|20163.23|0
1645712670000|2022-02-24 14:24:30|20163.77|20163.77|20162.48|20162.48|20163.77|20163.77|20162.42|20162.42|0
1645712680000|2022-02-24 14:24:40|20162.53|20162.53|20161.25|20161.25|20162.53|20162.53|20161.25|20161.25|0
1645712690000|2022-02-24 14:24:50|20161.11|20161.11|20161.62|20161.62|20161.62|20161.62|20160.96|20160.96|0
1645712700000|2022-02-24 14:25:00|20161.94|20161.94|20164.16|20164.16|20164.16|20164.16|20161.78|20161.78|0
1645712710000|2022-02-24 14:25:10|20164.1|20164.1|20163.08|20163.08|20164.29|20164.29|20163.08|20163.08|0
1645712720000|2022-02-24 14:25:20|20163.04|20163.04|20161.38|20161.38|20163.05|20163.05|20161.38|20161.38|0
1645712730000|2022-02-24 14:25:30|20161.09|20161.09|20159.35|20159.35|20161.09|20161.09|20159.35|20159.35|0
1645712740000|2022-02-24 14:25:40|20159.28|20159.28|20159.8|20159.8|20159.8|20159.8|20159.09|20159.09|0
1645712750000|2022-02-24 14:25:50|20159.85|20159.85|20159.17|20159.17|20159.91|20159.91|20159.17|20159.17|0
1645712760000|2022-02-24 14:26:00|20159.19|20159.19|20159.82|20159.82|20159.82|20159.82|20158.93|20158.93|0
1645712770000|2022-02-24 14:26:10|20159.79|20159.79|20160.41|20160.41|20160.41|20160.41|20159.66|20159.66|0
1645712780000|2022-02-24 14:26:20|20160.42|20160.42|20160.95|20160.95|20160.95|20160.95|20160.39|20160.39|0
1645712790000|2022-02-24 14:26:30|20160.85|20160.85|20162.3|20162.3|20162.39|20162.39|20160.85|20160.85|0
1645712800000|2022-02-24 14:26:40|20162.38|20162.38|20163.1|20163.1|20163.1|20163.1|20162.38|20162.38|0
1645712810000|2022-02-24 14:26:50|20163.16|20163.16|20163.8|20163.8|20163.8|20163.8|20162.88|20162.88|0
1645712820000|2022-02-24 14:27:00|20163.72|20163.72|20164.89|20164.89|20164.89|20164.89|20163.58|20163.58|0
1645712830000|2022-02-24 14:27:10|20164.87|20164.87|20165.77|20165.77|20165.77|20165.77|20164.86|20164.86|0
1645712840000|2022-02-24 14:27:20|20165.82|20165.82|20165.76|20165.76|20166.12|20166.12|20165.64|20165.64|0
1645712850000|2022-02-24 14:27:30|20165.71|20165.71|20162.75|20162.75|20165.71|20165.71|20162.14|20162.14|0
1645712860000|2022-02-24 14:27:40|20162.82|20162.82|20162.36|20162.36|20162.87|20162.87|20161.82|20161.82|0
1645712870000|2022-02-24 14:27:50|20162.45|20162.45|20163.61|20163.61|20163.61|20163.61|20162.45|20162.45|0
1645712880000|2022-02-24 14:28:00|20163.68|20163.68|20164.32|20164.32|20164.32|20164.32|20163.55|20163.55|0
1645712890000|2022-02-24 14:28:10|20164.4|20164.4|20163.45|20163.45|20164.4|20164.4|20163.21|20163.21|0
1645712900000|2022-02-24 14:28:20|20163.7|20163.7|20162.75|20162.75|20163.95|20163.95|20162.75|20162.75|0
1645712910000|2022-02-24 14:28:30|20162.67|20162.67|20162.26|20162.26|20162.79|20162.79|20162.1|20162.1|0
1645712920000|2022-02-24 14:28:40|20162.44|20162.44|20162.21|20162.21|20162.46|20162.46|20162.07|20162.07|0
1645712930000|2022-02-24 14:28:50|20162.08|20162.08|20162.27|20162.27|20162.5|20162.5|20162.01|20162.01|0
1645712940000|2022-02-24 14:29:00|20162.39|20162.39|20157.72|20157.72|20162.39|20162.39|20157.72|20157.72|0
1645712950000|2022-02-24 14:29:10|20157.77|20157.77|20157.6|20157.6|20159.46|20159.46|20157.41|20157.41|0
1645712960000|2022-02-24 14:29:20|20157.48|20157.48|20155.23|20155.23|20157.53|20157.53|20155.09|20155.09|0
1645712970000|2022-02-24 14:29:30|20155.3|20155.3|20152.54|20152.54|20155.3|20155.3|20152.54|20152.54|0
1645712980000|2022-02-24 14:29:40|20152.47|20152.47|20151.46|20151.46|20152.58|20152.58|20151.46|20151.46|0
1645712990000|2022-02-24 14:29:50|20151.44|20151.44|20151.4|20151.4|20151.59|20151.59|20150.84|20150.84|0
1645713000000|2022-02-24 14:30:00|20151.22|20151.22|20147.79|20147.79|20151.22|20151.22|20143.42|20143.42|0
1645713010000|2022-02-24 14:30:10|20147.93|20147.93|20147.13|20147.13|20147.93|20147.93|20147.02|20147.02|0
1645713020000|2022-02-24 14:30:20|20147.54|20147.54|20148.47|20148.47|20149.22|20149.22|20147.54|20147.54|0
1645713030000|2022-02-24 14:30:30|20148.41|20148.41|20146.12|20146.12|20148.97|20148.97|20146.12|20146.12|0
1645713040000|2022-02-24 14:30:40|20146.22|20146.22|20144.83|20144.83|20146.22|20146.22|20144.17|20144.17|0
1645713050000|2022-02-24 14:30:50|20144.66|20144.66|20146.19|20146.19|20146.56|20146.56|20144.66|20144.66|0
1645713060000|2022-02-24 14:31:00|20146.17|20146.17|20148.21|20148.21|20148.21|20148.21|20145.77|20145.77|0
1645713070000|2022-02-24 14:31:10|20148.37|20148.37|20149.39|20149.39|20149.73|20149.73|20148.37|20148.37|0
1645713080000|2022-02-24 14:31:20|20149.33|20149.33|20149.18|20149.18|20149.45|20149.45|20148.69|20148.69|0
1645713090000|2022-02-24 14:31:30|20149.15|20149.15|20149.26|20149.26|20149.34|20149.34|20148.25|20148.25|0
1645713100000|2022-02-24 14:31:40|20149.46|20149.46|20163.09|20163.09|20163.09|20163.09|20149.46|20149.46|0
1645713110000|2022-02-24 14:31:50|20164.25|20164.25|20171.5|20171.5|20171.5|20171.5|20164.25|20164.25|0
1645713120000|2022-02-24 14:32:00|20171.45|20171.45|20174.24|20174.24|20174.24|20174.24|20171.12|20171.12|0
1645713130000|2022-02-24 14:32:10|20174.38|20174.38|20179.68|20179.68|20179.68|20179.68|20174|20174|0
1645713140000|2022-02-24 14:32:20|20180.03|20180.03|20182.03|20182.03|20182.66|20182.66|20180.03|20180.03|0
1645713150000|2022-02-24 14:32:30|20182.45|20182.45|20182.23|20182.23|20182.61|20182.61|20181.85|20181.85|0
1645713160000|2022-02-24 14:32:40|20182.35|20182.35|20185.57|20185.57|20185.83|20185.83|20182.35|20182.35|0
1645713170000|2022-02-24 14:32:50|20185.71|20185.71|20188.9|20188.9|20189.01|20189.01|20185.71|20185.71|0
1645713180000|2022-02-24 14:33:00|20189.04|20189.04|20189.77|20189.77|20189.77|20189.77|20187.58|20187.58|0
1645713190000|2022-02-24 14:33:10|20189.82|20189.82|20191.67|20191.67|20191.67|20191.67|20189.52|20189.52|0
1645713200000|2022-02-24 14:33:20|20191.93|20191.93|20193.97|20193.97|20194.05|20194.05|20191.93|20191.93|0
1645713210000|2022-02-24 14:33:30|20193.96|20193.96|20194.89|20194.89|20194.89|20194.89|20193.9|20193.9|0
1645713220000|2022-02-24 14:33:40|20194.95|20194.95|20196.92|20196.92|20196.92|20196.92|20194.95|20194.95|0
1645713230000|2022-02-24 14:33:50|20196.89|20196.89|20197.25|20197.25|20197.25|20197.25|20196.08|20196.08|0
1645713240000|2022-02-24 14:34:00|20197.49|20197.49|20200.48|20200.48|20200.7|20200.7|20197.49|20197.49|0
1645713250000|2022-02-24 14:34:10|20200.69|20200.69|20197.22|20197.22|20201.13|20201.13|20196.95|20196.95|0
1645713260000|2022-02-24 14:34:20|20197.29|20197.29|20198.85|20198.85|20198.95|20198.95|20197.22|20197.22|0
1645713270000|2022-02-24 14:34:30|20198.82|20198.82|20197.68|20197.68|20198.94|20198.94|20197.56|20197.56|0
1645713280000|2022-02-24 14:34:40|20197.58|20197.58|20195.13|20195.13|20197.65|20197.65|20195.08|20195.08|0
1645713290000|2022-02-24 14:34:50|20195.15|20195.15|20197.54|20197.54|20197.54|20197.54|20195.15|20195.15|0
1645713300000|2022-02-24 14:35:00|20197.32|20197.32|20198.15|20198.15|20198.15|20198.15|20197.06|20197.06|0
1645713310000|2022-02-24 14:35:10|20197.93|20197.93|20196.45|20196.45|20198.63|20198.63|20196.45|20196.45|0
1645713320000|2022-02-24 14:35:20|20196.58|20196.58|20194.86|20194.86|20197.14|20197.14|20194.72|20194.72|0
1645713330000|2022-02-24 14:35:30|20194.75|20194.75|20189.16|20189.16|20194.84|20194.84|20189.07|20189.07|0
1645713340000|2022-02-24 14:35:40|20189.21|20189.21|20189.22|20189.22|20189.37|20189.37|20188.66|20188.66|0
1645713350000|2022-02-24 14:35:50|20189.4|20189.4|20192.12|20192.12|20192.12|20192.12|20189.4|20189.4|0
1645713360000|2022-02-24 14:36:00|20192.08|20192.08|20195.2|20195.2|20195.2|20195.2|20191.96|20191.96|0
1645713370000|2022-02-24 14:36:10|20195.25|20195.25|20194.28|20194.28|20195.62|20195.62|20194.28|20194.28|0
1645713380000|2022-02-24 14:36:20|20194.37|20194.37|20194.24|20194.24|20194.38|20194.38|20194.14|20194.14|0
1645713390000|2022-02-24 14:36:30|20194.22|20194.22|20196.29|20196.29|20196.29|20196.29|20194.22|20194.22|0
1645713400000|2022-02-24 14:36:40|20196.58|20196.58|20199.61|20199.61|20199.68|20199.68|20196.55|20196.55|0
1645713410000|2022-02-24 14:36:50|20199.66|20199.66|20203.46|20203.46|20203.46|20203.46|20199.66|20199.66|0
1645713420000|2022-02-24 14:37:00|20203.27|20203.27|20203.66|20203.66|20204.45|20204.45|20203.27|20203.27|0
1645713430000|2022-02-24 14:37:10|20203.8|20203.8|20202.2|20202.2|20203.8|20203.8|20202.2|20202.2|0
1645713440000|2022-02-24 14:37:20|20202.26|20202.26|20203.27|20203.27|20203.72|20203.72|20202.25|20202.25|0
1645713450000|2022-02-24 14:37:30|20203.26|20203.26|20206.91|20206.91|20206.91|20206.91|20203.26|20203.26|0
1645713460000|2022-02-24 14:37:40|20206.92|20206.92|20208.67|20208.67|20208.67|20208.67|20206.8|20206.8|0
1645713470000|2022-02-24 14:37:50|20209.03|20209.03|20208.3|20208.3|20209.57|20209.57|20207.45|20207.45|0
1645713480000|2022-02-24 14:38:00|20208.23|20208.23|20210.6|20210.6|20211.2|20211.2|20208.23|20208.23|0
1645713490000|2022-02-24 14:38:10|20210.41|20210.41|20211.18|20211.18|20211.23|20211.23|20210.19|20210.19|0
1645713500000|2022-02-24 14:38:20|20211.46|20211.46|20212.37|20212.37|20212.37|20212.37|20211.34|20211.34|0
1645713510000|2022-02-24 14:38:30|20212.39|20212.39|20212.51|20212.51|20212.81|20212.81|20211.77|20211.77|0
1645713520000|2022-02-24 14:38:40|20212.68|20212.68|20216.54|20216.54|20216.54|20216.54|20212.68|20212.68|0
1645713530000|2022-02-24 14:38:50|20216.74|20216.74|20225.55|20225.55|20225.89|20225.89|20216.74|20216.74|0
1645713540000|2022-02-24 14:39:00|20225.51|20225.51|20228.14|20228.14|20228.14|20228.14|20225.43|20225.43|0
1645713550000|2022-02-24 14:39:10|20228.17|20228.17|20231.43|20231.43|20231.43|20231.43|20228.17|20228.17|0
1645713560000|2022-02-24 14:39:20|20231.68|20231.68|20233.41|20233.41|20233.49|20233.49|20231.66|20231.66|0
1645713570000|2022-02-24 14:39:30|20233.44|20233.44|20235.01|20235.01|20235.29|20235.29|20233.44|20233.44|0
1645713580000|2022-02-24 14:39:40|20235.2|20235.2|20236.71|20236.71|20236.79|20236.79|20235.2|20235.2|0
1645713590000|2022-02-24 14:39:50|20236.96|20236.96|20243.84|20243.84|20243.84|20243.84|20236.96|20236.96|0
1645713600000|2022-02-24 14:40:00|20244.06|20244.06|20249.1|20249.1|20249.29|20249.29|20244.06|20244.06|0
1645713610000|2022-02-24 14:40:10|20249.32|20249.32|20250.45|20250.45|20250.59|20250.59|20248.67|20248.67|0
1645713620000|2022-02-24 14:40:20|20250.55|20250.55|20249.79|20249.79|20250.94|20250.94|20249.66|20249.66|0
1645713630000|2022-02-24 14:40:30|20249.86|20249.86|20248.68|20248.68|20249.86|20249.86|20248.68|20248.68|0
1645713640000|2022-02-24 14:40:40|20248.56|20248.56|20242.79|20242.79|20248.62|20248.62|20242.77|20242.77|0
1645713650000|2022-02-24 14:40:50|20242.64|20242.64|20242.38|20242.38|20242.68|20242.68|20242.11|20242.11|0
1645713660000|2022-02-24 14:41:00|20242.55|20242.55|20243.05|20243.05|20243.25|20243.25|20241.61|20241.61|0
1645713670000|2022-02-24 14:41:10|20243.3|20243.3|20244.62|20244.62|20244.69|20244.69|20243.1|20243.1|0
1645713680000|2022-02-24 14:41:20|20244.68|20244.68|20243.09|20243.09|20244.68|20244.68|20243.03|20243.03|0
1645713690000|2022-02-24 14:41:30|20243.31|20243.31|20242.99|20242.99|20244.1|20244.1|20242.34|20242.34|0
1645713700000|2022-02-24 14:41:40|20242.8|20242.8|20242.31|20242.31|20242.8|20242.8|20242.14|20242.14|0
1645713710000|2022-02-24 14:41:50|20242.18|20242.18|20241.81|20241.81|20242.25|20242.25|20241.48|20241.48|0
1645713720000|2022-02-24 14:42:00|20241.94|20241.94|20241.2|20241.2|20242|20242|20241.01|20241.01|0
1645713730000|2022-02-24 14:42:10|20241.1|20241.1|20241.93|20241.93|20241.93|20241.93|20241.1|20241.1|0
1645713740000|2022-02-24 14:42:20|20241.86|20241.86|20240.95|20240.95|20241.94|20241.94|20240.86|20240.86|0
1645713750000|2022-02-24 14:42:30|20240.83|20240.83|20241.63|20241.63|20241.63|20241.63|20240.83|20240.83|0
1645713760000|2022-02-24 14:42:40|20241.83|20241.83|20242.57|20242.57|20242.57|20242.57|20241.62|20241.62|0
1645713770000|2022-02-24 14:42:50|20242.7|20242.7|20239.02|20239.02|20242.7|20242.7|20239.02|20239.02|0
1645713780000|2022-02-24 14:43:00|20238.73|20238.73|20232.17|20232.17|20238.73|20238.73|20232.17|20232.17|0
1645713790000|2022-02-24 14:43:10|20232.13|20232.13|20232.75|20232.75|20232.75|20232.75|20231.52|20231.52|0
1645713800000|2022-02-24 14:43:20|20232.62|20232.62|20232.47|20232.47|20233.03|20233.03|20232.47|20232.47|0
1645713810000|2022-02-24 14:43:30|20232.86|20232.86|20233.32|20233.32|20233.83|20233.83|20232.84|20232.84|0
1645713820000|2022-02-24 14:43:40|20233.38|20233.38|20232.97|20232.97|20233.69|20233.69|20232.9|20232.9|0
1645713830000|2022-02-24 14:43:50|20232.71|20232.71|20231|20231|20232.73|20232.73|20231|20231|0
1645713840000|2022-02-24 14:44:00|20231.05|20231.05|20227.95|20227.95|20231.05|20231.05|20227.95|20227.95|0
1645713850000|2022-02-24 14:44:10|20227.94|20227.94|20228.17|20228.17|20228.17|20228.17|20227.7|20227.7|0
1645713860000|2022-02-24 14:44:20|20228.5|20228.5|20228.48|20228.48|20229.01|20229.01|20227.89|20227.89|0
1645713870000|2022-02-24 14:44:30|20228.53|20228.53|20228.63|20228.63|20228.76|20228.76|20228.36|20228.36|0
1645713880000|2022-02-24 14:44:40|20228.51|20228.51|20228.84|20228.84|20228.84|20228.84|20227.71|20227.71|0
1645713890000|2022-02-24 14:44:50|20229.17|20229.17|20233.2|20233.2|20233.2|20233.2|20229.17|20229.17|0
1645713900000|2022-02-24 14:45:00|20233.53|20233.53|20233.68|20233.68|20234.69|20234.69|20233.53|20233.53|0
1645713910000|2022-02-24 14:45:10|20233.54|20233.54|20231.13|20231.13|20233.54|20233.54|20230.88|20230.88|0
1645713920000|2022-02-24 14:45:20|20231.06|20231.06|20230.92|20230.92|20231.06|20231.06|20230.67|20230.67|0
1645713930000|2022-02-24 14:45:30|20230.97|20230.97|20230.58|20230.58|20232.11|20232.11|20230.58|20230.58|0
1645713940000|2022-02-24 14:45:40|20230.77|20230.77|20227.85|20227.85|20230.77|20230.77|20227.85|20227.85|0
1645713950000|2022-02-24 14:45:50|20228.05|20228.05|20224.35|20224.35|20228.05|20228.05|20224.12|20224.12|0
1645713960000|2022-02-24 14:46:00|20224.28|20224.28|20226.76|20226.76|20226.76|20226.76|20224.24|20224.24|0
1645713970000|2022-02-24 14:46:10|20227.1|20227.1|20227.36|20227.36|20227.36|20227.36|20226.07|20226.07|0
1645713980000|2022-02-24 14:46:20|20227.41|20227.41|20228.58|20228.58|20228.93|20228.93|20227.41|20227.41|0
1645713990000|2022-02-24 14:46:30|20228.72|20228.72|20233.32|20233.32|20233.32|20233.32|20228.58|20228.58|0
1645714000000|2022-02-24 14:46:40|20233.34|20233.34|20235.07|20235.07|20235.3|20235.3|20233.34|20233.34|0
1645714010000|2022-02-24 14:46:50|20235.22|20235.22|20236.55|20236.55|20236.8|20236.8|20235.22|20235.22|0
1645714020000|2022-02-24 14:47:00|20236.47|20236.47|20235.46|20235.46|20236.52|20236.52|20235.46|20235.46|0
1645714030000|2022-02-24 14:47:10|20235.39|20235.39|20233.51|20233.51|20235.39|20235.39|20233.32|20233.32|0
1645714040000|2022-02-24 14:47:20|20233.69|20233.69|20233.6|20233.6|20234.09|20234.09|20233.56|20233.56|0
1645714050000|2022-02-24 14:47:30|20233.65|20233.65|20233.09|20233.09|20233.74|20233.74|20232.86|20232.86|0
1645714060000|2022-02-24 14:47:40|20233.03|20233.03|20233.26|20233.26|20233.42|20233.42|20232.91|20232.91|0
1645714070000|2022-02-24 14:47:50|20234.29|20234.29|20234.27|20234.27|20234.34|20234.34|20233.92|20233.92|0
1645714080000|2022-02-24 14:48:00|20234.1|20234.1|20235.46|20235.46|20235.46|20235.46|20233.81|20233.81|0
1645714090000|2022-02-24 14:48:10|20236.08|20236.08|20237.82|20237.82|20238.01|20238.01|20236.08|20236.08|0
1645714100000|2022-02-24 14:48:20|20237.88|20237.88|20237.24|20237.24|20237.88|20237.88|20236.9|20236.9|0
1645714110000|2022-02-24 14:48:30|20237.43|20237.43|20236.87|20236.87|20238.11|20238.11|20236.87|20236.87|0
1645714120000|2022-02-24 14:48:40|20236.84|20236.84|20237.56|20237.56|20237.56|20237.56|20236.75|20236.75|0
1645714130000|2022-02-24 14:48:50|20237.49|20237.49|20238.21|20238.21|20238.21|20238.21|20237.36|20237.36|0
1645714140000|2022-02-24 14:49:00|20238.1|20238.1|20238.65|20238.65|20238.98|20238.98|20237.86|20237.86|0
1645714150000|2022-02-24 14:49:10|20238.58|20238.58|20237.49|20237.49|20238.71|20238.71|20237.49|20237.49|0
1645714160000|2022-02-24 14:49:20|20237.43|20237.43|20241.22|20241.22|20241.22|20241.22|20237.16|20237.16|0
1645714170000|2022-02-24 14:49:30|20241.76|20241.76|20243.69|20243.69|20243.69|20243.69|20241.67|20241.67|0
1645714180000|2022-02-24 14:49:40|20243.71|20243.71|20249.73|20249.73|20249.73|20249.73|20243.71|20243.71|0
1645714190000|2022-02-24 14:49:50|20250.09|20250.09|20254.51|20254.51|20254.51|20254.51|20250.04|20250.04|0
1645714200000|2022-02-24 14:50:00|20254.81|20254.81|20263.56|20263.56|20263.56|20263.56|20254.81|20254.81|0
1645714210000|2022-02-24 14:50:10|20263.48|20263.48|20265.01|20265.01|20265.06|20265.06|20262.96|20262.96|0
1645714220000|2022-02-24 14:50:20|20264.83|20264.83|20268|20268|20268.13|20268.13|20264.83|20264.83|0
1645714230000|2022-02-24 14:50:30|20268.07|20268.07|20273.56|20273.56|20273.56|20273.56|20268.07|20268.07|0
1645714240000|2022-02-24 14:50:40|20273.65|20273.65|20279.56|20279.56|20279.56|20279.56|20273.65|20273.65|0
1645714250000|2022-02-24 14:50:50|20279.68|20279.68|20280.88|20280.88|20280.88|20280.88|20279.68|20279.68|0
1645714260000|2022-02-24 14:51:00|20280.85|20280.85|20280.65|20280.65|20281.56|20281.56|20280.32|20280.32|0
1645714270000|2022-02-24 14:51:10|20280.58|20280.58|20282.76|20282.76|20282.76|20282.76|20280.45|20280.45|0
1645714280000|2022-02-24 14:51:20|20282.95|20282.95|20282.61|20282.61|20283.61|20283.61|20282.53|20282.53|0
1645714290000|2022-02-24 14:51:30|20282.57|20282.57|20281.84|20281.84|20282.9|20282.9|20281.84|20281.84|0
1645714300000|2022-02-24 14:51:40|20281.74|20281.74|20281.49|20281.49|20281.78|20281.78|20280.47|20280.47|0
1645714310000|2022-02-24 14:51:50|20281.4|20281.4|20279.84|20279.84|20281.85|20281.85|20279.55|20279.55|0
1645714320000|2022-02-24 14:52:00|20279.78|20279.78|20277.79|20277.79|20279.78|20279.78|20277.42|20277.42|0
1645714330000|2022-02-24 14:52:10|20277.74|20277.74|20276.83|20276.83|20277.74|20277.74|20276.83|20276.83|0
1645714340000|2022-02-24 14:52:20|20276.78|20276.78|20277.49|20277.49|20277.56|20277.56|20276.29|20276.29|0
1645714350000|2022-02-24 14:52:30|20277.66|20277.66|20277.63|20277.63|20278.02|20278.02|20277.6|20277.6|0
1645714360000|2022-02-24 14:52:40|20277.68|20277.68|20278.06|20278.06|20278.31|20278.31|20276.98|20276.98|0
1645714370000|2022-02-24 14:52:50|20278.12|20278.12|20278.03|20278.03|20278.53|20278.53|20277.27|20277.27|0
1645714380000|2022-02-24 14:53:00|20277.98|20277.98|20279.26|20279.26|20279.26|20279.26|20277.91|20277.91|0
1645714390000|2022-02-24 14:53:10|20279.55|20279.55|20283.47|20283.47|20283.5|20283.5|20279.55|20279.55|0
1645714400000|2022-02-24 14:53:20|20283.48|20283.48|20282.6|20282.6|20283.63|20283.63|20282.6|20282.6|0
1645714410000|2022-02-24 14:53:30|20282.51|20282.51|20282.89|20282.89|20282.89|20282.89|20281.7|20281.7|0
1645714420000|2022-02-24 14:53:40|20283|20283|20279.8|20279.8|20283.74|20283.74|20279.8|20279.8|0
1645714430000|2022-02-24 14:53:50|20280.2|20280.2|20278.74|20278.74|20280.2|20280.2|20278.5|20278.5|0
1645714440000|2022-02-24 14:54:00|20278.8|20278.8|20274.87|20274.87|20278.81|20278.81|20274.87|20274.87|0
1645714450000|2022-02-24 14:54:10|20274.84|20274.84|20268.52|20268.52|20274.84|20274.84|20268.52|20268.52|0
1645714460000|2022-02-24 14:54:20|20268.56|20268.56|20269.72|20269.72|20270.36|20270.36|20268.14|20268.14|0
1645714470000|2022-02-24 14:54:30|20269.67|20269.67|20268.76|20268.76|20269.74|20269.74|20268.66|20268.66|0
1645714480000|2022-02-24 14:54:40|20268.84|20268.84|20251.45|20251.45|20268.9|20268.9|20251.45|20251.45|0
1645714490000|2022-02-24 14:54:50|20251.71|20251.71|20247.49|20247.49|20251.71|20251.71|20247.49|20247.49|0
1645714500000|2022-02-24 14:55:00|20247.37|20247.37|20232.98|20232.98|20247.37|20247.37|20232.91|20232.91|0
1645714510000|2022-02-24 14:55:10|20233.05|20233.05|20228.14|20228.14|20233.05|20233.05|20228.14|20228.14|0
1645714520000|2022-02-24 14:55:20|20228.17|20228.17|20224.77|20224.77|20228.17|20228.17|20224.77|20224.77|0
1645714530000|2022-02-24 14:55:30|20224.75|20224.75|20222.44|20222.44|20224.75|20224.75|20222.12|20222.12|0
1645714540000|2022-02-24 14:55:40|20222.37|20222.37|20221.5|20221.5|20222.37|20222.37|20221.27|20221.27|0
1645714550000|2022-02-24 14:55:50|20221.21|20221.21|20221.13|20221.13|20221.24|20221.24|20220.44|20220.44|0
1645714560000|2022-02-24 14:56:00|20221.25|20221.25|20227.4|20227.4|20227.4|20227.4|20221.25|20221.25|0
1645714570000|2022-02-24 14:56:10|20227.38|20227.38|20230.25|20230.25|20230.25|20230.25|20227.38|20227.38|0
1645714580000|2022-02-24 14:56:20|20230.22|20230.22|20230.16|20230.16|20230.47|20230.47|20229.73|20229.73|0
1645714590000|2022-02-24 14:56:30|20230.23|20230.23|20228.94|20228.94|20230.26|20230.26|20228.56|20228.56|0
1645714600000|2022-02-24 14:56:40|20229|20229|20229.86|20229.86|20229.94|20229.94|20228.6|20228.6|0
1645714610000|2022-02-24 14:56:50|20229.9|20229.9|20229.91|20229.91|20229.95|20229.95|20229.42|20229.42|0
1645714620000|2022-02-24 14:57:00|20229.74|20229.74|20231.89|20231.89|20231.89|20231.89|20229.74|20229.74|0
1645714630000|2022-02-24 14:57:10|20231.99|20231.99|20233.28|20233.28|20233.41|20233.41|20231.64|20231.64|0
1645714640000|2022-02-24 14:57:20|20233.49|20233.49|20235.74|20235.74|20235.87|20235.87|20233.49|20233.49|0
1645714650000|2022-02-24 14:57:30|20235.64|20235.64|20236.91|20236.91|20238.14|20238.14|20235.64|20235.64|0
1645714660000|2022-02-24 14:57:40|20236.7|20236.7|20237.48|20237.48|20238.06|20238.06|20236.42|20236.42|0
1645714670000|2022-02-24 14:57:50|20236.83|20236.83|20232.95|20232.95|20236.83|20236.83|20232.49|20232.49|0
1645714680000|2022-02-24 14:58:00|20232.86|20232.86|20227.31|20227.31|20233.21|20233.21|20227.11|20227.11|0
1645714690000|2022-02-24 14:58:10|20227.36|20227.36|20226.46|20226.46|20227.36|20227.36|20226.39|20226.39|0
1645714700000|2022-02-24 14:58:20|20226.55|20226.55|20226.68|20226.68|20227.3|20227.3|20226.43|20226.43|0
1645714710000|2022-02-24 14:58:30|20227.06|20227.06|20233.37|20233.37|20233.37|20233.37|20227.06|20227.06|0
1645714720000|2022-02-24 14:58:40|20233.39|20233.39|20234.29|20234.29|20234.29|20234.29|20233.39|20233.39|0
1645714730000|2022-02-24 14:58:50|20234.2|20234.2|20235.65|20235.65|20235.65|20235.65|20234.2|20234.2|0
1645714740000|2022-02-24 14:59:00|20235.77|20235.77|20236.82|20236.82|20237.26|20237.26|20235.77|20235.77|0
1645714750000|2022-02-24 14:59:10|20236.58|20236.58|20237.79|20237.79|20237.79|20237.79|20236.51|20236.51|0
1645714760000|2022-02-24 14:59:20|20237.73|20237.73|20238.65|20238.65|20238.81|20238.81|20237.73|20237.73|0
1645714770000|2022-02-24 14:59:30|20238.58|20238.58|20239.43|20239.43|20239.43|20239.43|20238.58|20238.58|0
1645714780000|2022-02-24 14:59:40|20239.53|20239.53|20241.82|20241.82|20242.19|20242.19|20238.94|20238.94|0
1645714790000|2022-02-24 14:59:50|20241.84|20241.84|20243.26|20243.26|20243.32|20243.32|20241.67|20241.67|0
1645714800000|2022-02-24 15:00:00|20243.95|20243.95|20243.1|20243.1|20244.09|20244.09|20243.1|20243.1|0
1645714810000|2022-02-24 15:00:10|20243.05|20243.05|20242.94|20242.94|20243.27|20243.27|20242.82|20242.82|0
1645714820000|2022-02-24 15:00:20|20243.08|20243.08|20243.12|20243.12|20243.57|20243.57|20241.68|20241.68|0
1645714830000|2022-02-24 15:00:30|20243.13|20243.13|20241.32|20241.32|20243.13|20243.13|20241.19|20241.19|0
1645714840000|2022-02-24 15:00:40|20241.19|20241.19|20239.54|20239.54|20241.32|20241.32|20239.34|20239.34|0
1645714850000|2022-02-24 15:00:50|20239.18|20239.18|20238.64|20238.64|20239.22|20239.22|20237.35|20237.35|0
1645714860000|2022-02-24 15:01:00|20238.63|20238.63|20237.62|20237.62|20239.07|20239.07|20237.59|20237.59|0
1645714870000|2022-02-24 15:01:10|20237.48|20237.48|20235.27|20235.27|20237.74|20237.74|20234.93|20234.93|0
1645714880000|2022-02-24 15:01:20|20235.21|20235.21|20229.68|20229.68|20235.21|20235.21|20229.68|20229.68|0
1645714890000|2022-02-24 15:01:30|20229.57|20229.57|20227.41|20227.41|20229.57|20229.57|20227.41|20227.41|0
1645714900000|2022-02-24 15:01:40|20226.39|20226.39|20226.82|20226.82|20227.04|20227.04|20226.39|20226.39|0
1645714910000|2022-02-24 15:01:50|20226.87|20226.87|20227.37|20227.37|20227.85|20227.85|20226.71|20226.71|0
1645714920000|2022-02-24 15:02:00|20227.28|20227.28|20227.07|20227.07|20227.28|20227.28|20225.92|20225.92|0
1645714930000|2022-02-24 15:02:10|20227.63|20227.63|20228.34|20228.34|20228.58|20228.58|20227.45|20227.45|0
1645714940000|2022-02-24 15:02:20|20228.28|20228.28|20228.45|20228.45|20228.94|20228.94|20228.21|20228.21|0
1645714950000|2022-02-24 15:02:30|20228.43|20228.43|20229.25|20229.25|20229.28|20229.28|20228.43|20228.43|0
1645714960000|2022-02-24 15:02:40|20229.29|20229.29|20229.5|20229.5|20230.28|20230.28|20229.09|20229.09|0
1645714970000|2022-02-24 15:02:50|20229.63|20229.63|20229.68|20229.68|20229.93|20229.93|20229.48|20229.48|0
1645714980000|2022-02-24 15:03:00|20229.62|20229.62|20234.46|20234.46|20234.46|20234.46|20229.62|20229.62|0
1645714990000|2022-02-24 15:03:10|20234.62|20234.62|20236.17|20236.17|20236.18|20236.18|20234.62|20234.62|0
1645715000000|2022-02-24 15:03:20|20235.84|20235.84|20235.37|20235.37|20235.89|20235.89|20235.37|20235.37|0
1645715010000|2022-02-24 15:03:30|20235.39|20235.39|20235.03|20235.03|20235.98|20235.98|20235.03|20235.03|0
1645715020000|2022-02-24 15:03:40|20234.92|20234.92|20233.98|20233.98|20234.92|20234.92|20233.63|20233.63|0
1645715030000|2022-02-24 15:03:50|20233.84|20233.84|20233.12|20233.12|20233.98|20233.98|20233|20233|0
1645715040000|2022-02-24 15:04:00|20233.43|20233.43|20239.16|20239.16|20239.16|20239.16|20233.43|20233.43|0
1645715050000|2022-02-24 15:04:10|20239.8|20239.8|20242.14|20242.14|20242.5|20242.5|20239.8|20239.8|0
1645715060000|2022-02-24 15:04:20|20242.39|20242.39|20244.1|20244.1|20244.1|20244.1|20242.39|20242.39|0
1645715070000|2022-02-24 15:04:30|20243.96|20243.96|20244.24|20244.24|20244.4|20244.4|20243.8|20243.8|0
1645715080000|2022-02-24 15:04:40|20244.29|20244.29|20243.33|20243.33|20244.51|20244.51|20243.33|20243.33|0
1645715090000|2022-02-24 15:04:50|20243.3|20243.3|20241.56|20241.56|20243.3|20243.3|20241.51|20241.51|0
1645715100000|2022-02-24 15:05:00|20241.49|20241.49|20240.1|20240.1|20241.95|20241.95|20239.96|20239.96|0
1645715110000|2022-02-24 15:05:10|20239.79|20239.79|20235.43|20235.43|20239.79|20239.79|20235.43|20235.43|0
1645715120000|2022-02-24 15:05:20|20235.48|20235.48|20234.93|20234.93|20235.7|20235.7|20234.93|20234.93|0
1645715130000|2022-02-24 15:05:30|20234.78|20234.78|20232.9|20232.9|20234.96|20234.96|20232.9|20232.9|0
1645715140000|2022-02-24 15:05:40|20232.72|20232.72|20232.51|20232.51|20232.75|20232.75|20232.11|20232.11|0
1645715150000|2022-02-24 15:05:50|20232.45|20232.45|20232.35|20232.35|20232.5|20232.5|20232.13|20232.13|0
1645715160000|2022-02-24 15:06:00|20232.18|20232.18|20232.64|20232.64|20232.64|20232.64|20231.77|20231.77|0
1645715170000|2022-02-24 15:06:10|20232.38|20232.38|20246.11|20246.11|20246.11|20246.11|20232.38|20232.38|0
1645715180000|2022-02-24 15:06:20|20246.76|20246.76|20247.27|20247.27|20248.1|20248.1|20246.76|20246.76|0
1645715190000|2022-02-24 15:06:30|20247.01|20247.01|20240.16|20240.16|20247.01|20247.01|20239.47|20239.47|0
1645715200000|2022-02-24 15:06:40|20240.28|20240.28|20243.84|20243.84|20243.84|20243.84|20240.2|20240.2|0
1645715210000|2022-02-24 15:06:50|20243.78|20243.78|20243.17|20243.17|20243.84|20243.84|20242.86|20242.86|0
1645715220000|2022-02-24 15:07:00|20243.36|20243.36|20246.02|20246.02|20246.02|20246.02|20242.9|20242.9|0
1645715230000|2022-02-24 15:07:10|20246.11|20246.11|20246.67|20246.67|20246.7|20246.7|20245.59|20245.59|0
1645715240000|2022-02-24 15:07:20|20246.62|20246.62|20247.42|20247.42|20247.45|20247.45|20246.62|20246.62|0
1645715250000|2022-02-24 15:07:30|20247.56|20247.56|20247|20247|20247.77|20247.77|20247|20247|0
1645715260000|2022-02-24 15:07:40|20246.9|20246.9|20245.3|20245.3|20246.9|20246.9|20245.05|20245.05|0
1645715270000|2022-02-24 15:07:50|20245.16|20245.16|20242.25|20242.25|20245.32|20245.32|20241.76|20241.76|0
1645715280000|2022-02-24 15:08:00|20242.14|20242.14|20241.37|20241.37|20242.25|20242.25|20241.1|20241.1|0
1645715290000|2022-02-24 15:08:10|20241.32|20241.32|20242.3|20242.3|20242.36|20242.36|20241.32|20241.32|0
1645715300000|2022-02-24 15:08:20|20242.32|20242.32|20240.39|20240.39|20242.44|20242.44|20240.39|20240.39|0
1645715310000|2022-02-24 15:08:30|20240.42|20240.42|20240.27|20240.27|20240.49|20240.49|20239.81|20239.81|0
1645715320000|2022-02-24 15:08:40|20240.56|20240.56|20249.66|20249.66|20249.66|20249.66|20240.53|20240.53|0
1645715330000|2022-02-24 15:08:50|20249.72|20249.72|20249.83|20249.83|20249.94|20249.94|20248.9|20248.9|0
1645715340000|2022-02-24 15:09:00|20249.9|20249.9|20250.28|20250.28|20251.24|20251.24|20249.88|20249.88|0
1645715350000|2022-02-24 15:09:10|20250.3|20250.3|20250.85|20250.85|20250.85|20250.85|20250|20250|0
1645715360000|2022-02-24 15:09:20|20250.92|20250.92|20251.05|20251.05|20251.18|20251.18|20250.73|20250.73|0
1645715370000|2022-02-24 15:09:30|20250.92|20250.92|20252.25|20252.25|20252.29|20252.29|20250.92|20250.92|0
1645715380000|2022-02-24 15:09:40|20252.21|20252.21|20252.53|20252.53|20252.67|20252.67|20251.59|20251.59|0
1645715390000|2022-02-24 15:09:50|20252.16|20252.16|20253.5|20253.5|20253.5|20253.5|20252.11|20252.11|0
1645715400000|2022-02-24 15:10:00|20253.46|20253.46|20254.45|20254.45|20254.48|20254.48|20253.39|20253.39|0
1645715410000|2022-02-24 15:10:10|20254.52|20254.52|20253.9|20253.9|20254.93|20254.93|20253.9|20253.9|0
1645715420000|2022-02-24 15:10:20|20253.84|20253.84|20253.62|20253.62|20254.12|20254.12|20253.53|20253.53|0
1645715430000|2022-02-24 15:10:30|20253.67|20253.67|20254.41|20254.41|20254.78|20254.78|20253.67|20253.67|0
1645715440000|2022-02-24 15:10:40|20254.36|20254.36|20254.08|20254.08|20254.51|20254.51|20254.08|20254.08|0
1645715450000|2022-02-24 15:10:50|20254.05|20254.05|20254.36|20254.36|20254.37|20254.37|20253|20253|0
1645715460000|2022-02-24 15:11:00|20254.18|20254.18|20255.27|20255.27|20255.27|20255.27|20254.06|20254.06|0
1645715470000|2022-02-24 15:11:10|20255.34|20255.34|20255.73|20255.73|20255.73|20255.73|20254.86|20254.86|0
1645715480000|2022-02-24 15:11:20|20255.93|20255.93|20257.42|20257.42|20257.42|20257.42|20255.93|20255.93|0
1645715490000|2022-02-24 15:11:30|20257.51|20257.51|20266.53|20266.53|20266.53|20266.53|20257.47|20257.47|0
1645715500000|2022-02-24 15:11:40|20267.23|20267.23|20271.53|20271.53|20271.53|20271.53|20267.23|20267.23|0
1645715510000|2022-02-24 15:11:50|20271.51|20271.51|20271.86|20271.86|20272.16|20272.16|20271.46|20271.46|0
1645715520000|2022-02-24 15:12:00|20272.01|20272.01|20274.63|20274.63|20274.63|20274.63|20271.96|20271.96|0
1645715530000|2022-02-24 15:12:10|20274.66|20274.66|20276.3|20276.3|20276.33|20276.33|20274.64|20274.64|0
1645715540000|2022-02-24 15:12:20|20276.44|20276.44|20277.28|20277.28|20277.28|20277.28|20276.24|20276.24|0
1645715550000|2022-02-24 15:12:30|20277.17|20277.17|20277.71|20277.71|20277.91|20277.91|20276.92|20276.92|0
1645715560000|2022-02-24 15:12:40|20277.83|20277.83|20277.62|20277.62|20277.86|20277.86|20277.31|20277.31|0
1645715570000|2022-02-24 15:12:50|20277.55|20277.55|20277.23|20277.23|20277.71|20277.71|20276.99|20276.99|0
1645715580000|2022-02-24 15:13:00|20277.01|20277.01|20277.9|20277.9|20277.9|20277.9|20276.32|20276.32|0
1645715590000|2022-02-24 15:13:10|20278.01|20278.01|20283.66|20283.66|20283.66|20283.66|20278.01|20278.01|0
1645715600000|2022-02-24 15:13:20|20283.87|20283.87|20286.31|20286.31|20286.4|20286.4|20283.78|20283.78|0
1645715610000|2022-02-24 15:13:30|20286.25|20286.25|20285.38|20285.38|20286.34|20286.34|20285.21|20285.21|0
1645715620000|2022-02-24 15:13:40|20285.31|20285.31|20284.96|20284.96|20285.77|20285.77|20284.95|20284.95|0
1645715630000|2022-02-24 15:13:50|20284.85|20284.85|20285.56|20285.56|20285.56|20285.56|20284.78|20284.78|0
1645715640000|2022-02-24 15:14:00|20285.83|20285.83|20286.84|20286.84|20286.96|20286.96|20285.38|20285.38|0
1645715650000|2022-02-24 15:14:10|20286.9|20286.9|20285.39|20285.39|20287.13|20287.13|20285.23|20285.23|0
1645715660000|2022-02-24 15:14:20|20285.36|20285.36|20284.4|20284.4|20285.36|20285.36|20283.83|20283.83|0
1645715670000|2022-02-24 15:14:30|20284.47|20284.47|20285|20285|20285.21|20285.21|20284.26|20284.26|0
1645715680000|2022-02-24 15:14:40|20284.89|20284.89|20285.27|20285.27|20285.8|20285.8|20284.74|20284.74|0
1645715690000|2022-02-24 15:14:50|20285.38|20285.38|20286.41|20286.41|20286.46|20286.46|20285.38|20285.38|0
1645715700000|2022-02-24 15:15:00|20286.5|20286.5|20285.77|20285.77|20286.72|20286.72|20285.68|20285.68|0
1645715710000|2022-02-24 15:15:10|20285.84|20285.84|20285.77|20285.77|20286.27|20286.27|20285.77|20285.77|0
1645715720000|2022-02-24 15:15:20|20286.03|20286.03|20286.64|20286.64|20286.72|20286.72|20286.03|20286.03|0
1645715730000|2022-02-24 15:15:30|20286.58|20286.58|20285.76|20285.76|20286.81|20286.81|20285.28|20285.28|0
1645715740000|2022-02-24 15:15:40|20285.73|20285.73|20288.38|20288.38|20288.43|20288.43|20285.73|20285.73|0
1645715750000|2022-02-24 15:15:50|20288.48|20288.48|20289.05|20289.05|20289.25|20289.25|20288.48|20288.48|0
1645715760000|2022-02-24 15:16:00|20288.97|20288.97|20287.97|20287.97|20289.09|20289.09|20287.89|20287.89|0
1645715770000|2022-02-24 15:16:10|20288.48|20288.48|20289.08|20289.08|20289.08|20289.08|20288.48|20288.48|0
1645715780000|2022-02-24 15:16:20|20289.15|20289.15|20289.89|20289.89|20290.14|20290.14|20289.15|20289.15|0
1645715790000|2022-02-24 15:16:30|20289.88|20289.88|20290.83|20290.83|20290.83|20290.83|20289.88|20289.88|0
1645715800000|2022-02-24 15:16:40|20290.87|20290.87|20292.14|20292.14|20292.14|20292.14|20290.87|20290.87|0
1645715810000|2022-02-24 15:16:50|20292.08|20292.08|20291.91|20291.91|20292.57|20292.57|20291.91|20291.91|0
1645715820000|2022-02-24 15:17:00|20291.84|20291.84|20292.66|20292.66|20293.21|20293.21|20291.84|20291.84|0
1645715830000|2022-02-24 15:17:10|20292.79|20292.79|20295.44|20295.44|20295.44|20295.44|20292.76|20292.76|0
1645715840000|2022-02-24 15:17:20|20295.55|20295.55|20295.78|20295.78|20296.87|20296.87|20295.55|20295.55|0
1645715850000|2022-02-24 15:17:30|20295.93|20295.93|20295.9|20295.9|20295.93|20295.93|20295.41|20295.41|0
1645715860000|2022-02-24 15:17:40|20295.83|20295.83|20296.04|20296.04|20296.04|20296.04|20295.7|20295.7|0
1645715870000|2022-02-24 15:17:50|20296.2|20296.2|20295.44|20295.44|20296.2|20296.2|20295.13|20295.13|0
1645715880000|2022-02-24 15:18:00|20295.43|20295.43|20291.13|20291.13|20296.6|20296.6|20291.13|20291.13|0
1645715890000|2022-02-24 15:18:10|20291.2|20291.2|20289.91|20289.91|20291.66|20291.66|20289.79|20289.79|0
1645715900000|2022-02-24 15:18:20|20290|20290|20289.52|20289.52|20290|20290|20289.52|20289.52|0
1645715910000|2022-02-24 15:18:30|20289.44|20289.44|20289.76|20289.76|20289.79|20289.79|20288.84|20288.84|0
1645715920000|2022-02-24 15:18:40|20289.83|20289.83|20293.7|20293.7|20293.7|20293.7|20289.65|20289.65|0
1645715930000|2022-02-24 15:18:50|20293.83|20293.83|20299.23|20299.23|20299.23|20299.23|20293.83|20293.83|0
1645715940000|2022-02-24 15:19:00|20299.31|20299.31|20303.8|20303.8|20303.8|20303.8|20299.31|20299.31|0
1645715950000|2022-02-24 15:19:10|20303.97|20303.97|20306.92|20306.92|20307.02|20307.02|20303.97|20303.97|0
1645715960000|2022-02-24 15:19:20|20306.88|20306.88|20310.8|20310.8|20310.8|20310.8|20306.87|20306.87|0
1645715970000|2022-02-24 15:19:30|20311.33|20311.33|20314.22|20314.22|20314.34|20314.34|20311.33|20311.33|0
1645715980000|2022-02-24 15:19:40|20314.11|20314.11|20314.43|20314.43|20315.18|20315.18|20313.97|20313.97|0
1645715990000|2022-02-24 15:19:50|20314.53|20314.53|20315.58|20315.58|20315.6|20315.6|20314.08|20314.08|0
1645716000000|2022-02-24 15:20:00|20315.68|20315.68|20323.85|20323.85|20323.85|20323.85|20315.68|20315.68|0
1645716010000|2022-02-24 15:20:10|20323.94|20323.94|20325.45|20325.45|20325.45|20325.45|20323.68|20323.68|0
1645716020000|2022-02-24 15:20:20|20325.49|20325.49|20330.56|20330.56|20330.56|20330.56|20325.49|20325.49|0
1645716030000|2022-02-24 15:20:30|20330.65|20330.65|20332.5|20332.5|20332.5|20332.5|20330.33|20330.33|0
1645716040000|2022-02-24 15:20:40|20332.6|20332.6|20336.89|20336.89|20336.91|20336.91|20332.6|20332.6|0
1645716050000|2022-02-24 15:20:50|20336.95|20336.95|20337.98|20337.98|20338.26|20338.26|20336.52|20336.52|0
1645716060000|2022-02-24 15:21:00|20338.07|20338.07|20342.87|20342.87|20342.87|20342.87|20338.07|20338.07|0
1645716070000|2022-02-24 15:21:10|20343.14|20343.14|20351.98|20351.98|20352.1|20352.1|20343.14|20343.14|0
1645716080000|2022-02-24 15:21:20|20352.12|20352.12|20355.88|20355.88|20355.97|20355.97|20352.12|20352.12|0
1645716090000|2022-02-24 15:21:30|20356.25|20356.25|20366.44|20366.44|20366.48|20366.48|20356.25|20356.25|0
1645716100000|2022-02-24 15:21:40|20366.77|20366.77|20368.77|20368.77|20368.77|20368.77|20366.77|20366.77|0
1645716110000|2022-02-24 15:21:50|20368.82|20368.82|20368.72|20368.72|20369.47|20369.47|20367.76|20367.76|0
1645716120000|2022-02-24 15:22:00|20368.76|20368.76|20371.49|20371.49|20371.92|20371.92|20368.76|20368.76|0
1645716130000|2022-02-24 15:22:10|20371.42|20371.42|20368|20368|20371.42|20371.42|20367.83|20367.83|0
1645716140000|2022-02-24 15:22:20|20367.97|20367.97|20366.33|20366.33|20368.02|20368.02|20366.25|20366.25|0
1645716150000|2022-02-24 15:22:30|20366.35|20366.35|20362.44|20362.44|20366.35|20366.35|20362.35|20362.35|0
1645716160000|2022-02-24 15:22:40|20362.65|20362.65|20361.62|20361.62|20362.92|20362.92|20361.44|20361.44|0
1645716170000|2022-02-24 15:22:50|20361.55|20361.55|20354.86|20354.86|20361.84|20361.84|20354.86|20354.86|0
1645716180000|2022-02-24 15:23:00|20354.71|20354.71|20346.88|20346.88|20354.71|20354.71|20346.8|20346.8|0
1645716190000|2022-02-24 15:23:10|20346.6|20346.6|20344.41|20344.41|20346.7|20346.7|20344.41|20344.41|0
1645716200000|2022-02-24 15:23:20|20344.19|20344.19|20341.91|20341.91|20344.44|20344.44|20341.91|20341.91|0
1645716210000|2022-02-24 15:23:30|20341.55|20341.55|20336.29|20336.29|20341.55|20341.55|20336.2|20336.2|0
1645716220000|2022-02-24 15:23:40|20336.08|20336.08|20329.38|20329.38|20336.37|20336.37|20329.38|20329.38|0
1645716230000|2022-02-24 15:23:50|20328.69|20328.69|20320.84|20320.84|20328.69|20328.69|20320.81|20320.81|0
1645716240000|2022-02-24 15:24:00|20320.66|20320.66|20318.4|20318.4|20320.66|20320.66|20318.38|20318.38|0
1645716250000|2022-02-24 15:24:10|20318.59|20318.59|20317.63|20317.63|20318.87|20318.87|20317.63|20317.63|0
1645716260000|2022-02-24 15:24:20|20316.91|20316.91|20315|20315|20316.91|20316.91|20314.92|20314.92|0
1645716270000|2022-02-24 15:24:30|20315.11|20315.11|20315.37|20315.37|20316.81|20316.81|20315.11|20315.11|0
1645716280000|2022-02-24 15:24:40|20315.43|20315.43|20320.03|20320.03|20320.03|20320.03|20315.43|20315.43|0
1645716290000|2022-02-24 15:24:50|20320.1|20320.1|20321.01|20321.01|20321.31|20321.31|20320.1|20320.1|0
1645716300000|2022-02-24 15:25:00|20321.15|20321.15|20322.3|20322.3|20322.37|20322.37|20320.71|20320.71|0
1645716310000|2022-02-24 15:25:10|20322.28|20322.28|20323.46|20323.46|20323.66|20323.66|20322.28|20322.28|0
1645716320000|2022-02-24 15:25:20|20323.39|20323.39|20318.99|20318.99|20323.39|20323.39|20318.99|20318.99|0
1645716330000|2022-02-24 15:25:30|20318.85|20318.85|20317.71|20317.71|20318.85|20318.85|20317.41|20317.41|0
1645716340000|2022-02-24 15:25:40|20317.83|20317.83|20317.64|20317.64|20318.52|20318.52|20317.64|20317.64|0
1645716350000|2022-02-24 15:25:50|20317.59|20317.59|20311.2|20311.2|20317.59|20317.59|20311.02|20311.02|0
1645716360000|2022-02-24 15:26:00|20311.17|20311.17|20309.2|20309.2|20311.17|20311.17|20309.2|20309.2|0
1645716370000|2022-02-24 15:26:10|20309.21|20309.21|20306.08|20306.08|20309.21|20309.21|20305.66|20305.66|0
1645716380000|2022-02-24 15:26:20|20306.01|20306.01|20304.68|20304.68|20306.2|20306.2|20304.68|20304.68|0
1645716390000|2022-02-24 15:26:30|20304.7|20304.7|20303.95|20303.95|20305.06|20305.06|20303.84|20303.84|0
1645716400000|2022-02-24 15:26:40|20303.89|20303.89|20297.36|20297.36|20303.89|20303.89|20297.18|20297.18|0
1645716410000|2022-02-24 15:26:50|20297.25|20297.25|20296.34|20296.34|20297.25|20297.25|20295.82|20295.82|0
1645716420000|2022-02-24 15:27:00|20296.59|20296.59|20297.06|20297.06|20297.24|20297.24|20296.42|20296.42|0
1645716430000|2022-02-24 15:27:10|20297.13|20297.13|20297.02|20297.02|20297.26|20297.26|20296.82|20296.82|0
1645716440000|2022-02-24 15:27:20|20297.16|20297.16|20296.03|20296.03|20297.4|20297.4|20296.03|20296.03|0
1645716450000|2022-02-24 15:27:30|20295.96|20295.96|20292.35|20292.35|20295.96|20295.96|20292.35|20292.35|0
1645716460000|2022-02-24 15:27:40|20292.39|20292.39|20290.17|20290.17|20292.39|20292.39|20290.17|20290.17|0
1645716470000|2022-02-24 15:27:50|20290.03|20290.03|20288.28|20288.28|20290.15|20290.15|20288.28|20288.28|0
1645716480000|2022-02-24 15:28:00|20287.93|20287.93|20286.42|20286.42|20288.12|20288.12|20285.98|20285.98|0
1645716490000|2022-02-24 15:28:10|20286.45|20286.45|20288.65|20288.65|20288.72|20288.72|20286.26|20286.26|0
1645716500000|2022-02-24 15:28:20|20288.59|20288.59|20288.57|20288.57|20288.66|20288.66|20288.02|20288.02|0
1645716510000|2022-02-24 15:28:30|20288.43|20288.43|20286.67|20286.67|20288.43|20288.43|20286.67|20286.67|0
1645716520000|2022-02-24 15:28:40|20286.78|20286.78|20286.7|20286.7|20287.2|20287.2|20286.59|20286.59|0
1645716530000|2022-02-24 15:28:50|20286.89|20286.89|20286.92|20286.92|20287.12|20287.12|20286.62|20286.62|0
1645716540000|2022-02-24 15:29:00|20287.02|20287.02|20283.58|20283.58|20287.02|20287.02|20283.58|20283.58|0
1645716550000|2022-02-24 15:29:10|20283.31|20283.31|20283.69|20283.69|20283.83|20283.83|20283.01|20283.01|0
1645716560000|2022-02-24 15:29:20|20283.66|20283.66|20284.99|20284.99|20285.15|20285.15|20283.66|20283.66|0
1645716570000|2022-02-24 15:29:30|20284.92|20284.92|20285.48|20285.48|20285.48|20285.48|20284.73|20284.73|0
1645716580000|2022-02-24 15:29:40|20285.31|20285.31|20285.42|20285.42|20285.69|20285.69|20285.31|20285.31|0
1645716590000|2022-02-24 15:29:50|20285.36|20285.36|20282.01|20282.01|20285.36|20285.36|20281.78|20281.78|0
1645716600000|2022-02-24 15:30:00|20281.73|20281.73|20278.61|20278.61|20281.73|20281.73|20278.61|20278.61|0
1645716610000|2022-02-24 15:30:10|20278.55|20278.55|20271.92|20271.92|20278.55|20278.55|20271.5|20271.5|0
1645716620000|2022-02-24 15:30:20|20271.69|20271.69|20267.41|20267.41|20271.71|20271.71|20267.41|20267.41|0
1645716630000|2022-02-24 15:30:30|20267.42|20267.42|20260.76|20260.76|20267.42|20267.42|20260.76|20260.76|0
1645716640000|2022-02-24 15:30:40|20260.52|20260.52|20258.1|20258.1|20260.52|20260.52|20258.03|20258.03|0
1645716650000|2022-02-24 15:30:50|20257.42|20257.42|20258.46|20258.46|20258.57|20258.57|20257.26|20257.26|0
1645716660000|2022-02-24 15:31:00|20258.21|20258.21|20256.43|20256.43|20258.21|20258.21|20256.31|20256.31|0
1645716670000|2022-02-24 15:31:10|20256.5|20256.5|20257.76|20257.76|20257.76|20257.76|20256.38|20256.38|0
1645716680000|2022-02-24 15:31:20|20257.62|20257.62|20257.95|20257.95|20258.05|20258.05|20257.41|20257.41|0
1645716690000|2022-02-24 15:31:30|20257.39|20257.39|20259.09|20259.09|20259.11|20259.11|20256.61|20256.61|0
1645716700000|2022-02-24 15:31:40|20259.01|20259.01|20268.92|20268.92|20268.96|20268.96|20259.01|20259.01|0
1645716710000|2022-02-24 15:31:50|20269.01|20269.01|20271.16|20271.16|20271.16|20271.16|20268.98|20268.98|0
1645716720000|2022-02-24 15:32:00|20271.33|20271.33|20281.1|20281.1|20281.1|20281.1|20271.33|20271.33|0
1645716730000|2022-02-24 15:32:10|20281.24|20281.24|20282.11|20282.11|20282.62|20282.62|20281.14|20281.14|0
1645716740000|2022-02-24 15:32:20|20282.09|20282.09|20281.95|20281.95|20282.65|20282.65|20281.95|20281.95|0
1645716750000|2022-02-24 15:32:30|20282.27|20282.27|20279.5|20279.5|20282.32|20282.32|20279.44|20279.44|0
1645716760000|2022-02-24 15:32:40|20279.56|20279.56|20279.29|20279.29|20280.55|20280.55|20279.12|20279.12|0
1645716770000|2022-02-24 15:32:50|20279.24|20279.24|20277.6|20277.6|20279.24|20279.24|20277.6|20277.6|0
1645716780000|2022-02-24 15:33:00|20277.65|20277.65|20273.66|20273.66|20277.65|20277.65|20273.66|20273.66|0
1645716790000|2022-02-24 15:33:10|20272.96|20272.96|20271.24|20271.24|20272.96|20272.96|20271.24|20271.24|0
1645716800000|2022-02-24 15:33:20|20271.12|20271.12|20269.85|20269.85|20272.11|20272.11|20269.85|20269.85|0
1645716810000|2022-02-24 15:33:30|20270|20270|20272.58|20272.58|20272.89|20272.89|20269.97|20269.97|0
1645716820000|2022-02-24 15:33:40|20272.64|20272.64|20272.66|20272.66|20272.66|20272.66|20272.12|20272.12|0
1645716830000|2022-02-24 15:33:50|20272.91|20272.91|20279.36|20279.36|20279.61|20279.61|20272.91|20272.91|0
1645716840000|2022-02-24 15:34:00|20279.2|20279.2|20279.54|20279.54|20279.88|20279.88|20279.2|20279.2|0
1645716850000|2022-02-24 15:34:10|20279.41|20279.41|20280.39|20280.39|20280.51|20280.51|20279.22|20279.22|0
1645716860000|2022-02-24 15:34:20|20280.46|20280.46|20287.97|20287.97|20287.97|20287.97|20280.46|20280.46|0
1645716870000|2022-02-24 15:34:30|20288.14|20288.14|20289.53|20289.53|20289.68|20289.68|20288.04|20288.04|0
1645716880000|2022-02-24 15:34:40|20289.48|20289.48|20289.69|20289.69|20290.06|20290.06|20289.35|20289.35|0
1645716890000|2022-02-24 15:34:50|20289.7|20289.7|20290.38|20290.38|20290.56|20290.56|20289.7|20289.7|0
1645716900000|2022-02-24 15:35:00|20290.32|20290.32|20291.88|20291.88|20292.18|20292.18|20290.3|20290.3|0
1645716910000|2022-02-24 15:35:10|20291.81|20291.81|20288.29|20288.29|20291.9|20291.9|20288.29|20288.29|0
1645716920000|2022-02-24 15:35:20|20288.11|20288.11|20283.37|20283.37|20288.11|20288.11|20283.37|20283.37|0
1645716930000|2022-02-24 15:35:30|20283.35|20283.35|20281.4|20281.4|20283.41|20283.41|20281.16|20281.16|0
1645716940000|2022-02-24 15:35:40|20281.11|20281.11|20280.74|20280.74|20281.44|20281.44|20280.74|20280.74|0
1645716950000|2022-02-24 15:35:50|20280.65|20280.65|20276.87|20276.87|20280.65|20280.65|20276.87|20276.87|0
1645716960000|2022-02-24 15:36:00|20276.62|20276.62|20272.23|20272.23|20276.62|20276.62|20272.23|20272.23|0
1645716970000|2022-02-24 15:36:10|20272.1|20272.1|20268.15|20268.15|20272.1|20272.1|20268.15|20268.15|0
1645716980000|2022-02-24 15:36:20|20268.12|20268.12|20265.43|20265.43|20268.12|20268.12|20265.43|20265.43|0
1645716990000|2022-02-24 15:36:30|20265.38|20265.38|20264.34|20264.34|20265.38|20265.38|20263.77|20263.77|0
1645717000000|2022-02-24 15:36:40|20264.3|20264.3|20261.82|20261.82|20264.36|20264.36|20261.77|20261.77|0
1645717010000|2022-02-24 15:36:50|20261.78|20261.78|20261.75|20261.75|20261.98|20261.98|20261.56|20261.56|0
1645717020000|2022-02-24 15:37:00|20261.72|20261.72|20261.41|20261.41|20261.93|20261.93|20261.23|20261.23|0
1645717030000|2022-02-24 15:37:10|20261.46|20261.46|20263.77|20263.77|20263.77|20263.77|20261.15|20261.15|0
1645717040000|2022-02-24 15:37:20|20263.72|20263.72|20264.07|20264.07|20264.07|20264.07|20263.09|20263.09|0
1645717050000|2022-02-24 15:37:30|20264.12|20264.12|20263.7|20263.7|20264.83|20264.83|20263.67|20263.67|0
1645717060000|2022-02-24 15:37:40|20263.52|20263.52|20262.8|20262.8|20263.52|20263.52|20262.66|20262.66|0
1645717070000|2022-02-24 15:37:50|20262.73|20262.73|20259.54|20259.54|20262.73|20262.73|20259.41|20259.41|0
1645717080000|2022-02-24 15:38:00|20259.52|20259.52|20259.71|20259.71|20260|20260|20259.52|20259.52|0
1645717090000|2022-02-24 15:38:10|20259.59|20259.59|20259.01|20259.01|20259.7|20259.7|20258.88|20258.88|0
1645717100000|2022-02-24 15:38:20|20259.07|20259.07|20260.5|20260.5|20260.71|20260.71|20259.07|20259.07|0
1645717110000|2022-02-24 15:38:30|20260.45|20260.45|20259.7|20259.7|20260.45|20260.45|20259.29|20259.29|0
1645717120000|2022-02-24 15:38:40|20259.56|20259.56|20259.94|20259.94|20260.21|20260.21|20259.4|20259.4|0
1645717130000|2022-02-24 15:38:50|20259.88|20259.88|20260.56|20260.56|20260.56|20260.56|20259.56|20259.56|0
1645717140000|2022-02-24 15:39:00|20260.54|20260.54|20259.38|20259.38|20260.7|20260.7|20259.33|20259.33|0
1645717150000|2022-02-24 15:39:10|20259.32|20259.32|20257.96|20257.96|20259.32|20259.32|20257.9|20257.9|0
1645717160000|2022-02-24 15:39:20|20257.86|20257.86|20258.08|20258.08|20258.67|20258.67|20257.63|20257.63|0
1645717170000|2022-02-24 15:39:30|20258.04|20258.04|20258.02|20258.02|20258.94|20258.94|20257.79|20257.79|0
1645717180000|2022-02-24 15:39:40|20258.09|20258.09|20260.66|20260.66|20260.66|20260.66|20257.45|20257.45|0
1645717190000|2022-02-24 15:39:50|20260.7|20260.7|20261.1|20261.1|20261.1|20261.1|20260.49|20260.49|0
1645717200000|2022-02-24 15:40:00|20261.24|20261.24|20258.59|20258.59|20261.34|20261.34|20258.56|20258.56|0
1645717210000|2022-02-24 15:40:10|20258.52|20258.52|20253.2|20253.2|20258.52|20258.52|20253.2|20253.2|0
1645717220000|2022-02-24 15:40:20|20253.15|20253.15|20249.45|20249.45|20253.15|20253.15|20249.45|20249.45|0
1645717230000|2022-02-24 15:40:30|20249.29|20249.29|20248.02|20248.02|20249.29|20249.29|20247.89|20247.89|0
1645717240000|2022-02-24 15:40:40|20248.07|20248.07|20247.48|20247.48|20248.21|20248.21|20247.37|20247.37|0
1645717250000|2022-02-24 15:40:50|20247.41|20247.41|20247.67|20247.67|20247.67|20247.67|20247.25|20247.25|0
1645717260000|2022-02-24 15:41:00|20247.61|20247.61|20247.61|20247.61|20247.8|20247.8|20247.29|20247.29|0
1645717270000|2022-02-24 15:41:10|20247.06|20247.06|20246.82|20246.82|20247.65|20247.65|20246.55|20246.55|0
1645717280000|2022-02-24 15:41:20|20246.85|20246.85|20246.52|20246.52|20247.3|20247.3|20246.19|20246.19|0
1645717290000|2022-02-24 15:41:30|20246.46|20246.46|20246.85|20246.85|20246.92|20246.92|20246.19|20246.19|0
1645717300000|2022-02-24 15:41:40|20246.91|20246.91|20247.01|20247.01|20247.04|20247.04|20246.77|20246.77|0
1645717310000|2022-02-24 15:41:50|20247.1|20247.1|20247.73|20247.73|20247.73|20247.73|20247.1|20247.1|0
1645717320000|2022-02-24 15:42:00|20247.79|20247.79|20258.03|20258.03|20258.03|20258.03|20247.67|20247.67|0
1645717330000|2022-02-24 15:42:10|20258.45|20258.45|20260.05|20260.05|20260.05|20260.05|20258.45|20258.45|0
1645717340000|2022-02-24 15:42:20|20260.09|20260.09|20258.54|20258.54|20260.21|20260.21|20258.44|20258.44|0
1645717350000|2022-02-24 15:42:30|20258.67|20258.67|20256.97|20256.97|20258.73|20258.73|20256.97|20256.97|0
1645717360000|2022-02-24 15:42:40|20256.87|20256.87|20255.66|20255.66|20256.92|20256.92|20255.51|20255.51|0
1645717370000|2022-02-24 15:42:50|20255.8|20255.8|20256.35|20256.35|20256.35|20256.35|20255.71|20255.71|0
1645717380000|2022-02-24 15:43:00|20255.93|20255.93|20255.96|20255.96|20256.22|20256.22|20255.71|20255.71|0
1645717390000|2022-02-24 15:43:10|20255.9|20255.9|20257.01|20257.01|20257.01|20257.01|20255.9|20255.9|0
1645717400000|2022-02-24 15:43:20|20257.03|20257.03|20257.34|20257.34|20257.64|20257.64|20255.58|20255.58|0
1645717410000|2022-02-24 15:43:30|20257.18|20257.18|20257.21|20257.21|20257.29|20257.29|20256|20256|0
1645717420000|2022-02-24 15:43:40|20257.27|20257.27|20258.84|20258.84|20258.84|20258.84|20257.27|20257.27|0
1645717430000|2022-02-24 15:43:50|20258.98|20258.98|20260.94|20260.94|20260.94|20260.94|20258.98|20258.98|0
1645717440000|2022-02-24 15:44:00|20261.07|20261.07|20261.49|20261.49|20261.69|20261.69|20260.7|20260.7|0
1645717450000|2022-02-24 15:44:10|20261.54|20261.54|20260.88|20260.88|20261.61|20261.61|20260.8|20260.8|0
1645717460000|2022-02-24 15:44:20|20260.93|20260.93|20261.39|20261.39|20261.96|20261.96|20260.93|20260.93|0
1645717470000|2022-02-24 15:44:30|20261.42|20261.42|20261.58|20261.58|20261.92|20261.92|20261.12|20261.12|0
1645717480000|2022-02-24 15:44:40|20261.73|20261.73|20258.14|20258.14|20261.73|20261.73|20258.14|20258.14|0
1645717490000|2022-02-24 15:44:50|20258.19|20258.19|20258.23|20258.23|20258.28|20258.28|20257.58|20257.58|0
1645717500000|2022-02-24 15:45:00|20258.18|20258.18|20258.92|20258.92|20258.95|20258.95|20258.17|20258.17|0
1645717510000|2022-02-24 15:45:10|20259.07|20259.07|20261.04|20261.04|20261.11|20261.11|20259.03|20259.03|0
1645717520000|2022-02-24 15:45:20|20261.07|20261.07|20261.53|20261.53|20261.56|20261.56|20260.59|20260.59|0
1645717530000|2022-02-24 15:45:30|20261.32|20261.32|20261.16|20261.16|20261.32|20261.32|20260.4|20260.4|0
1645717540000|2022-02-24 15:45:40|20261.25|20261.25|20262.03|20262.03|20262.18|20262.18|20261.18|20261.18|0
1645717550000|2022-02-24 15:45:50|20261.93|20261.93|20262.44|20262.44|20262.65|20262.65|20261.93|20261.93|0
1645717560000|2022-02-24 15:46:00|20262.53|20262.53|20262.39|20262.39|20262.6|20262.6|20261.9|20261.9|0
1645717570000|2022-02-24 15:46:10|20262.56|20262.56|20270.89|20270.89|20271.08|20271.08|20262.56|20262.56|0
1645717580000|2022-02-24 15:46:20|20270.96|20270.96|20275.81|20275.81|20275.81|20275.81|20270.96|20270.96|0
1645717590000|2022-02-24 15:46:30|20276.07|20276.07|20277.04|20277.04|20279.21|20279.21|20276.07|20276.07|0
1645717600000|2022-02-24 15:46:40|20276.93|20276.93|20284.48|20284.48|20284.48|20284.48|20276.93|20276.93|0
1645717610000|2022-02-24 15:46:50|20284.61|20284.61|20291.81|20291.81|20291.95|20291.95|20284.61|20284.61|0
1645717620000|2022-02-24 15:47:00|20291.92|20291.92|20293.4|20293.4|20294.51|20294.51|20291.92|20291.92|0
1645717630000|2022-02-24 15:47:10|20293.27|20293.27|20285.84|20285.84|20293.33|20293.33|20285.84|20285.84|0
1645717640000|2022-02-24 15:47:20|20285.47|20285.47|20277.93|20277.93|20285.47|20285.47|20277.93|20277.93|0
1645717650000|2022-02-24 15:47:30|20277.96|20277.96|20277.73|20277.73|20277.96|20277.96|20277.09|20277.09|0
1645717660000|2022-02-24 15:47:40|20277.67|20277.67|20276.93|20276.93|20277.67|20277.67|20276.92|20276.92|0
1645717670000|2022-02-24 15:47:50|20276.87|20276.87|20277.03|20277.03|20277.29|20277.29|20276.72|20276.72|0
1645717680000|2022-02-24 15:48:00|20277|20277|20275.61|20275.61|20277|20277|20275.61|20275.61|0
1645717690000|2022-02-24 15:48:10|20275.56|20275.56|20276.5|20276.5|20276.5|20276.5|20275.39|20275.39|0
1645717700000|2022-02-24 15:48:20|20276.38|20276.38|20278.52|20278.52|20278.52|20278.52|20276.35|20276.35|0
1645717710000|2022-02-24 15:48:30|20278.63|20278.63|20279.1|20279.1|20279.32|20279.32|20278.63|20278.63|0
1645717720000|2022-02-24 15:48:40|20279.17|20279.17|20278.5|20278.5|20279.23|20279.23|20278.11|20278.11|0
1645717730000|2022-02-24 15:48:50|20278.44|20278.44|20281.88|20281.88|20281.88|20281.88|20278.44|20278.44|0
1645717740000|2022-02-24 15:49:00|20281.91|20281.91|20282.82|20282.82|20282.91|20282.91|20281.88|20281.88|0
1645717750000|2022-02-24 15:49:10|20282.76|20282.76|20285.48|20285.48|20285.48|20285.48|20282.56|20282.56|0
1645717760000|2022-02-24 15:49:20|20285.54|20285.54|20286.45|20286.45|20286.63|20286.63|20285.54|20285.54|0
1645717770000|2022-02-24 15:49:30|20286.72|20286.72|20287.43|20287.43|20287.46|20287.46|20286.48|20286.48|0
1645717780000|2022-02-24 15:49:40|20287.46|20287.46|20288.77|20288.77|20288.91|20288.91|20287.41|20287.41|0
1645717790000|2022-02-24 15:49:50|20288.88|20288.88|20287.99|20287.99|20289.28|20289.28|20287.88|20287.88|0
1645717800000|2022-02-24 15:50:00|20287.74|20287.74|20284.42|20284.42|20287.74|20287.74|20284.11|20284.11|0
1645717810000|2022-02-24 15:50:10|20284.39|20284.39|20283.9|20283.9|20284.44|20284.44|20283.9|20283.9|0
1645717820000|2022-02-24 15:50:20|20283.96|20283.96|20284.91|20284.91|20284.98|20284.98|20283.96|20283.96|0
1645717830000|2022-02-24 15:50:30|20284.99|20284.99|20284.8|20284.8|20285.19|20285.19|20284.45|20284.45|0
1645717840000|2022-02-24 15:50:40|20284.77|20284.77|20282.07|20282.07|20284.77|20284.77|20281.87|20281.87|0
1645717850000|2022-02-24 15:50:50|20282.02|20282.02|20281.19|20281.19|20282.02|20282.02|20280.98|20280.98|0
1645717860000|2022-02-24 15:51:00|20281.07|20281.07|20284.1|20284.1|20284.1|20284.1|20281.05|20281.05|0
1645717870000|2022-02-24 15:51:10|20284.08|20284.08|20284.75|20284.75|20285.16|20285.16|20284.08|20284.08|0
1645717880000|2022-02-24 15:51:20|20284.72|20284.72|20285.47|20285.47|20285.81|20285.81|20284.72|20284.72|0
1645717890000|2022-02-24 15:51:30|20285.3|20285.3|20285.82|20285.82|20286|20286|20285.3|20285.3|0
1645717900000|2022-02-24 15:51:40|20285.64|20285.64|20285.79|20285.79|20285.99|20285.99|20285.39|20285.39|0
1645717910000|2022-02-24 15:51:50|20285.82|20285.82|20286.34|20286.34|20286.34|20286.34|20285.82|20285.82|0
1645717920000|2022-02-24 15:52:00|20286.43|20286.43|20285.93|20285.93|20286.88|20286.88|20285.87|20285.87|0
1645717930000|2022-02-24 15:52:10|20285.76|20285.76|20284.85|20284.85|20285.76|20285.76|20284.58|20284.58|0
1645717940000|2022-02-24 15:52:20|20285|20285|20284.97|20284.97|20285.2|20285.2|20284.46|20284.46|0
1645717950000|2022-02-24 15:52:30|20284.93|20284.93|20283.46|20283.46|20285.12|20285.12|20283.26|20283.26|0
1645717960000|2022-02-24 15:52:40|20283.38|20283.38|20282.43|20282.43|20283.56|20283.56|20282.37|20282.37|0
1645717970000|2022-02-24 15:52:50|20282.22|20282.22|20276.43|20276.43|20282.22|20282.22|20276.43|20276.43|0
1645717980000|2022-02-24 15:53:00|20276.13|20276.13|20274.14|20274.14|20276.13|20276.13|20274.14|20274.14|0
1645717990000|2022-02-24 15:53:10|20274.01|20274.01|20273.67|20273.67|20274.01|20274.01|20273.29|20273.29|0
1645718000000|2022-02-24 15:53:20|20273.68|20273.68|20273.41|20273.41|20274.44|20274.44|20273.41|20273.41|0
1645718010000|2022-02-24 15:53:30|20273.34|20273.34|20276.54|20276.54|20276.54|20276.54|20273.34|20273.34|0
1645718020000|2022-02-24 15:53:40|20276.59|20276.59|20284.43|20284.43|20284.43|20284.43|20276.34|20276.34|0
1645718030000|2022-02-24 15:53:50|20285.18|20285.18|20289.12|20289.12|20289.46|20289.46|20285.18|20285.18|0
1645718040000|2022-02-24 15:54:00|20289|20289|20292.99|20292.99|20293.55|20293.55|20289|20289|0
1645718050000|2022-02-24 15:54:10|20293.05|20293.05|20292.3|20292.3|20293.05|20293.05|20291.6|20291.6|0
1645718060000|2022-02-24 15:54:20|20292.93|20292.93|20293.3|20293.3|20293.44|20293.44|20292.93|20292.93|0
1645718070000|2022-02-24 15:54:30|20293.4|20293.4|20294.77|20294.77|20294.82|20294.82|20293.4|20293.4|0
1645718080000|2022-02-24 15:54:40|20294.88|20294.88|20295.22|20295.22|20295.37|20295.37|20294.85|20294.85|0
1645718090000|2022-02-24 15:54:50|20295.16|20295.16|20296.52|20296.52|20296.52|20296.52|20295.16|20295.16|0
1645718100000|2022-02-24 15:55:00|20296.45|20296.45|20297.21|20297.21|20297.21|20297.21|20296.33|20296.33|0
1645718110000|2022-02-24 15:55:10|20297.25|20297.25|20297.85|20297.85|20297.89|20297.89|20297.12|20297.12|0
1645718120000|2022-02-24 15:55:20|20297.8|20297.8|20302.67|20302.67|20302.67|20302.67|20297.8|20297.8|0
1645718130000|2022-02-24 15:55:30|20302.73|20302.73|20304.44|20304.44|20304.55|20304.55|20302.67|20302.67|0
1645718140000|2022-02-24 15:55:40|20304.38|20304.38|20303.36|20303.36|20304.42|20304.42|20303.14|20303.14|0
1645718150000|2022-02-24 15:55:50|20303.44|20303.44|20303.88|20303.88|20303.88|20303.88|20303.44|20303.44|0
1645718160000|2022-02-24 15:56:00|20303.98|20303.98|20304.16|20304.16|20305.3|20305.3|20303.98|20303.98|0
1645718170000|2022-02-24 15:56:10|20304.1|20304.1|20304.62|20304.62|20305.28|20305.28|20303.99|20303.99|0
1645718180000|2022-02-24 15:56:20|20304.67|20304.67|20304.81|20304.81|20304.81|20304.81|20304.21|20304.21|0
1645718190000|2022-02-24 15:56:30|20304.6|20304.6|20304.24|20304.24|20304.6|20304.6|20304.03|20304.03|0
1645718200000|2022-02-24 15:56:40|20304.2|20304.2|20304.65|20304.65|20304.65|20304.65|20304.2|20304.2|0
1645718210000|2022-02-24 15:56:50|20304.72|20304.72|20304.87|20304.87|20304.93|20304.93|20304.38|20304.38|0
1645718220000|2022-02-24 15:57:00|20304.81|20304.81|20304.75|20304.75|20305.08|20305.08|20304.59|20304.59|0
1645718230000|2022-02-24 15:57:10|20304.87|20304.87|20307.21|20307.21|20307.35|20307.35|20304.87|20304.87|0
1645718240000|2022-02-24 15:57:20|20307.2|20307.2|20306.85|20306.85|20307.32|20307.32|20306.53|20306.53|0
1645718250000|2022-02-24 15:57:30|20307.07|20307.07|20304.9|20304.9|20307.07|20307.07|20304.88|20304.88|0
1645718260000|2022-02-24 15:57:40|20304.66|20304.66|20304.66|20304.66|20304.76|20304.76|20304.14|20304.14|0
1645718270000|2022-02-24 15:57:50|20304.61|20304.61|20301.59|20301.59|20304.89|20304.89|20301.59|20301.59|0
1645718280000|2022-02-24 15:58:00|20301.84|20301.84|20299.71|20299.71|20301.84|20301.84|20298.94|20298.94|0
1645718290000|2022-02-24 15:58:10|20299.63|20299.63|20299.06|20299.06|20299.76|20299.76|20299.06|20299.06|0
1645718300000|2022-02-24 15:58:20|20299.08|20299.08|20299.15|20299.15|20299.49|20299.49|20299.08|20299.08|0
1645718310000|2022-02-24 15:58:30|20299.12|20299.12|20298.98|20298.98|20299.36|20299.36|20298.86|20298.86|0
1645718320000|2022-02-24 15:58:40|20299.24|20299.24|20299.45|20299.45|20299.47|20299.47|20299.22|20299.22|0
1645718330000|2022-02-24 15:58:50|20299.41|20299.41|20300.65|20300.65|20300.65|20300.65|20299.41|20299.41|0
1645718340000|2022-02-24 15:59:00|20300.72|20300.72|20299.53|20299.53|20300.86|20300.86|20299.41|20299.41|0
1645718350000|2022-02-24 15:59:10|20299.46|20299.46|20299.85|20299.85|20299.85|20299.85|20299.46|20299.46|0
1645718360000|2022-02-24 15:59:20|20299.92|20299.92|20301.35|20301.35|20301.35|20301.35|20299.88|20299.88|0
1645718370000|2022-02-24 15:59:30|20301.28|20301.28|20300.12|20300.12|20301.3|20301.3|20300.12|20300.12|0
1645718380000|2022-02-24 15:59:40|20300.13|20300.13|20299.98|20299.98|20300.31|20300.31|20299.92|20299.92|0
1645718390000|2022-02-24 15:59:50|20299.95|20299.95|20299.37|20299.37|20300.52|20300.52|20299.37|20299.37|0
1645718400000|2022-02-24 16:00:00|20299.44|20299.44|20294.48|20294.48|20299.64|20299.64|20294.48|20294.48|0
1645718410000|2022-02-24 16:00:10|20294.37|20294.37|20289.32|20289.32|20294.37|20294.37|20289.32|20289.32|0
1645718420000|2022-02-24 16:00:20|20289.08|20289.08|20288.9|20288.9|20289.2|20289.2|20288.73|20288.73|0
1645718430000|2022-02-24 16:00:30|20288.92|20288.92|20288.73|20288.73|20289.6|20289.6|20288.64|20288.64|0
1645718440000|2022-02-24 16:00:40|20288.85|20288.85|20294.88|20294.88|20294.88|20294.88|20288.72|20288.72|0
1645718450000|2022-02-24 16:00:50|20294.96|20294.96|20295.8|20295.8|20296.37|20296.37|20294.84|20294.84|0
1645718460000|2022-02-24 16:01:00|20295.91|20295.91|20300.29|20300.29|20300.29|20300.29|20295.91|20295.91|0
1645718470000|2022-02-24 16:01:10|20300.39|20300.39|20304.91|20304.91|20304.96|20304.96|20300.34|20300.34|0
1645718480000|2022-02-24 16:01:20|20305.18|20305.18|20312.01|20312.01|20312.01|20312.01|20305.18|20305.18|0
1645718490000|2022-02-24 16:01:30|20312.15|20312.15|20312.98|20312.98|20312.98|20312.98|20312.11|20312.11|0
1645718500000|2022-02-24 16:01:40|20313.06|20313.06|20313.34|20313.34|20313.71|20313.71|20313.06|20313.06|0
1645718510000|2022-02-24 16:01:50|20313.28|20313.28|20312.32|20312.32|20313.28|20313.28|20312.1|20312.1|0
1645718520000|2022-02-24 16:02:00|20312.3|20312.3|20312.41|20312.41|20312.64|20312.64|20312.23|20312.23|0
1645718530000|2022-02-24 16:02:10|20312.51|20312.51|20311.96|20311.96|20312.51|20312.51|20311.63|20311.63|0
1645718540000|2022-02-24 16:02:20|20312.03|20312.03|20310.14|20310.14|20312.03|20312.03|20310.14|20310.14|0
1645718550000|2022-02-24 16:02:30|20310.07|20310.07|20309.76|20309.76|20310.23|20310.23|20309.53|20309.53|0
1645718560000|2022-02-24 16:02:40|20309.57|20309.57|20307.22|20307.22|20310.08|20310.08|20307.22|20307.22|0
1645718570000|2022-02-24 16:02:50|20307.28|20307.28|20307.05|20307.05|20307.28|20307.28|20306.64|20306.64|0
1645718580000|2022-02-24 16:03:00|20306.89|20306.89|20305.54|20305.54|20306.89|20306.89|20305.35|20305.35|0
1645718590000|2022-02-24 16:03:10|20305.44|20305.44|20305.82|20305.82|20305.93|20305.93|20305.33|20305.33|0
1645718600000|2022-02-24 16:03:20|20305.69|20305.69|20305.09|20305.09|20305.78|20305.78|20305.06|20305.06|0
1645718610000|2022-02-24 16:03:30|20305.14|20305.14|20305.55|20305.55|20305.77|20305.77|20305.14|20305.14|0
1645718620000|2022-02-24 16:03:40|20305.46|20305.46|20300.46|20300.46|20305.46|20305.46|20300.46|20300.46|0
1645718630000|2022-02-24 16:03:50|20300.12|20300.12|20297.35|20297.35|20300.12|20300.12|20297.35|20297.35|0
1645718640000|2022-02-24 16:04:00|20297.22|20297.22|20297.52|20297.52|20297.63|20297.63|20297.06|20297.06|0
1645718650000|2022-02-24 16:04:10|20297.53|20297.53|20297.12|20297.12|20297.63|20297.63|20297.12|20297.12|0
1645718660000|2022-02-24 16:04:20|20297.09|20297.09|20296.8|20296.8|20297.31|20297.31|20296.76|20296.76|0
1645718670000|2022-02-24 16:04:30|20296.84|20296.84|20298.16|20298.16|20298.27|20298.27|20296.8|20296.8|0
1645718680000|2022-02-24 16:04:40|20298.31|20298.31|20299.75|20299.75|20299.75|20299.75|20298.18|20298.18|0
1645718690000|2022-02-24 16:04:50|20299.81|20299.81|20299.59|20299.59|20299.81|20299.81|20299|20299|0
1645718700000|2022-02-24 16:05:00|20299.43|20299.43|20300.72|20300.72|20300.75|20300.75|20299.14|20299.14|0
1645718710000|2022-02-24 16:05:10|20300.82|20300.82|20300.45|20300.45|20300.86|20300.86|20300.33|20300.33|0
1645718720000|2022-02-24 16:05:20|20300.61|20300.61|20300.6|20300.6|20301.1|20301.1|20300.26|20300.26|0
1645718730000|2022-02-24 16:05:30|20300.66|20300.66|20300.24|20300.24|20300.86|20300.86|20300.24|20300.24|0
1645718740000|2022-02-24 16:05:40|20300.18|20300.18|20300.23|20300.23|20300.49|20300.49|20299.93|20299.93|0
1645718750000|2022-02-24 16:05:50|20300.17|20300.17|20299.36|20299.36|20300.38|20300.38|20299.25|20299.25|0
1645718760000|2022-02-24 16:06:00|20299.32|20299.32|20297.87|20297.87|20299.38|20299.38|20297.44|20297.44|0
1645718770000|2022-02-24 16:06:10|20297.79|20297.79|20296.99|20296.99|20297.9|20297.9|20296.99|20296.99|0
1645718780000|2022-02-24 16:06:20|20296.94|20296.94|20296.8|20296.8|20296.94|20296.94|20296.41|20296.41|0
1645718790000|2022-02-24 16:06:30|20296.74|20296.74|20296.93|20296.93|20297.23|20297.23|20296.67|20296.67|0
1645718800000|2022-02-24 16:06:40|20296.85|20296.85|20295.78|20295.78|20296.99|20296.99|20295.5|20295.5|0
1645718810000|2022-02-24 16:06:50|20295.85|20295.85|20296.19|20296.19|20296.28|20296.28|20295.66|20295.66|0
1645718820000|2022-02-24 16:07:00|20296.23|20296.23|20295.88|20295.88|20296.75|20296.75|20295.88|20295.88|0
1645718830000|2022-02-24 16:07:10|20296.42|20296.42|20297.94|20297.94|20298.09|20298.09|20296.42|20296.42|0
1645718840000|2022-02-24 16:07:20|20298.1|20298.1|20304.14|20304.14|20304.14|20304.14|20298.1|20298.1|0
1645718850000|2022-02-24 16:07:30|20304.16|20304.16|20306.39|20306.39|20306.39|20306.39|20304.16|20304.16|0
1645718860000|2022-02-24 16:07:40|20306.29|20306.29|20310.27|20310.27|20310.3|20310.3|20306.29|20306.29|0
1645718870000|2022-02-24 16:07:50|20310.18|20310.18|20310.73|20310.73|20310.73|20310.73|20310|20310|0
1645718880000|2022-02-24 16:08:00|20310.87|20310.87|20315.37|20315.37|20315.41|20315.41|20310.87|20310.87|0
1645718890000|2022-02-24 16:08:10|20315.42|20315.42|20314.91|20314.91|20315.42|20315.42|20314.45|20314.45|0
1645718900000|2022-02-24 16:08:20|20314.87|20314.87|20316.65|20316.65|20316.84|20316.84|20314.87|20314.87|0
1645718910000|2022-02-24 16:08:30|20316.5|20316.5|20316.96|20316.96|20317.19|20317.19|20316.4|20316.4|0
1645718920000|2022-02-24 16:08:40|20317.02|20317.02|20316.19|20316.19|20317.02|20317.02|20316.1|20316.1|0
1645718930000|2022-02-24 16:08:50|20316.3|20316.3|20318.73|20318.73|20318.73|20318.73|20316.16|20316.16|0
1645718940000|2022-02-24 16:09:00|20318.94|20318.94|20320.03|20320.03|20320.03|20320.03|20318.94|20318.94|0
1645718950000|2022-02-24 16:09:10|20320.2|20320.2|20320.86|20320.86|20320.9|20320.9|20320.2|20320.2|0
1645718960000|2022-02-24 16:09:20|20321.02|20321.02|20325.07|20325.07|20325.07|20325.07|20320.77|20320.77|0
1645718970000|2022-02-24 16:09:30|20325.23|20325.23|20326.55|20326.55|20326.55|20326.55|20324.9|20324.9|0
1645718980000|2022-02-24 16:09:40|20326.69|20326.69|20326.62|20326.62|20327.14|20327.14|20326.25|20326.25|0
1645718990000|2022-02-24 16:09:50|20326.84|20326.84|20328.64|20328.64|20328.64|20328.64|20326.84|20326.84|0
1645719000000|2022-02-24 16:10:00|20328.79|20328.79|20330.28|20330.28|20330.76|20330.76|20328.79|20328.79|0
1645719010000|2022-02-24 16:10:10|20330.37|20330.37|20329.54|20329.54|20331.06|20331.06|20329.54|20329.54|0
1645719020000|2022-02-24 16:10:20|20329.25|20329.25|20325.2|20325.2|20329.26|20329.26|20325.05|20325.05|0
1645719030000|2022-02-24 16:10:30|20324.69|20324.69|20324.48|20324.48|20324.69|20324.69|20322.95|20322.95|0
1645719040000|2022-02-24 16:10:40|20324.37|20324.37|20323.96|20323.96|20324.41|20324.41|20323.71|20323.71|0
1645719050000|2022-02-24 16:10:50|20323.82|20323.82|20322.77|20322.77|20323.82|20323.82|20322.77|20322.77|0
1645719060000|2022-02-24 16:11:00|20322.72|20322.72|20323.01|20323.01|20324.05|20324.05|20322.66|20322.66|0
1645719070000|2022-02-24 16:11:10|20323.57|20323.57|20323.78|20323.78|20323.9|20323.9|20323.28|20323.28|0
1645719080000|2022-02-24 16:11:20|20323.71|20323.71|20323.74|20323.74|20323.94|20323.94|20323.35|20323.35|0
1645719090000|2022-02-24 16:11:30|20323.85|20323.85|20324.06|20324.06|20324.5|20324.5|20323.75|20323.75|0
1645719100000|2022-02-24 16:11:40|20324.08|20324.08|20323.99|20323.99|20324.09|20324.09|20323.78|20323.78|0
1645719110000|2022-02-24 16:11:50|20324.06|20324.06|20322.96|20322.96|20324.22|20324.22|20322.91|20322.91|0
1645719120000|2022-02-24 16:12:00|20322.94|20322.94|20322.66|20322.66|20322.97|20322.97|20322.27|20322.27|0
1645719130000|2022-02-24 16:12:10|20322.69|20322.69|20322.7|20322.7|20322.87|20322.87|20322.3|20322.3|0
1645719140000|2022-02-24 16:12:20|20322.78|20322.78|20321.26|20321.26|20322.78|20322.78|20321.26|20321.26|0
1645719150000|2022-02-24 16:12:30|20321.21|20321.21|20320.42|20320.42|20321.29|20321.29|20320.23|20320.23|0
1645719160000|2022-02-24 16:12:40|20320.31|20320.31|20319.98|20319.98|20320.31|20320.31|20319.48|20319.48|0
1645719170000|2022-02-24 16:12:50|20319.87|20319.87|20319.23|20319.23|20319.89|20319.89|20318.72|20318.72|0
1645719180000|2022-02-24 16:13:00|20319.36|20319.36|20319.36|20319.36|20319.54|20319.54|20318.84|20318.84|0
1645719190000|2022-02-24 16:13:10|20319.27|20319.27|20320.13|20320.13|20320.16|20320.16|20319.26|20319.26|0
1645719200000|2022-02-24 16:13:20|20320.18|20320.18|20321.13|20321.13|20321.19|20321.19|20320.14|20320.14|0
1645719210000|2022-02-24 16:13:30|20321.17|20321.17|20321.94|20321.94|20322.26|20322.26|20321.11|20321.11|0
1645719220000|2022-02-24 16:13:40|20322.07|20322.07|20322.81|20322.81|20322.81|20322.81|20321.72|20321.72|0
1645719230000|2022-02-24 16:13:50|20322.76|20322.76|20323.63|20323.63|20323.71|20323.71|20322.52|20322.52|0
1645719240000|2022-02-24 16:14:00|20323.66|20323.66|20324.24|20324.24|20324.29|20324.29|20323.64|20323.64|0
1645719250000|2022-02-24 16:14:10|20324.14|20324.14|20323.99|20323.99|20324.19|20324.19|20323.68|20323.68|0
1645719260000|2022-02-24 16:14:20|20323.85|20323.85|20323.73|20323.73|20323.92|20323.92|20323.2|20323.2|0
1645719270000|2022-02-24 16:14:30|20323.78|20323.78|20323.88|20323.88|20324.19|20324.19|20323.63|20323.63|0
1645719280000|2022-02-24 16:14:40|20323.81|20323.81|20324.04|20324.04|20324.04|20324.04|20323.21|20323.21|0
1645719290000|2022-02-24 16:14:50|20324.09|20324.09|20323.8|20323.8|20324.26|20324.26|20323.22|20323.22|0
1645719300000|2022-02-24 16:15:00|20323.55|20323.55|20321.6|20321.6|20323.55|20323.55|20321.53|20321.53|0
1645719310000|2022-02-24 16:15:10|20321.74|20321.74|20322.56|20322.56|20322.79|20322.79|20321.56|20321.56|0
1645719320000|2022-02-24 16:15:20|20322.61|20322.61|20322.6|20322.6|20323.21|20323.21|20322.54|20322.54|0
1645719330000|2022-02-24 16:15:30|20322.67|20322.67|20322.75|20322.75|20322.8|20322.8|20322.41|20322.41|0
1645719340000|2022-02-24 16:15:40|20322.61|20322.61|20321.78|20321.78|20322.68|20322.68|20321.78|20321.78|0
1645719350000|2022-02-24 16:15:50|20321.29|20321.29|20319.14|20319.14|20321.29|20321.29|20318.89|20318.89|0
1645719360000|2022-02-24 16:16:00|20318.98|20318.98|20317.68|20317.68|20318.98|20318.98|20317.64|20317.64|0
1645719370000|2022-02-24 16:16:10|20317.5|20317.5|20314.88|20314.88|20317.57|20317.57|20314.88|20314.88|0
1645719380000|2022-02-24 16:16:20|20314.98|20314.98|20313.59|20313.59|20315.16|20315.16|20313.59|20313.59|0
1645719390000|2022-02-24 16:16:30|20313.55|20313.55|20313.64|20313.64|20313.68|20313.68|20313.14|20313.14|0
1645719400000|2022-02-24 16:16:40|20313.52|20313.52|20314.25|20314.25|20314.26|20314.26|20313.3|20313.3|0
1645719410000|2022-02-24 16:16:50|20314.3|20314.3|20314.24|20314.24|20314.41|20314.41|20314.11|20314.11|0
1645719420000|2022-02-24 16:17:00|20314.12|20314.12|20314.4|20314.4|20314.81|20314.81|20313.57|20313.57|0
1645719430000|2022-02-24 16:17:10|20314.48|20314.48|20314.19|20314.19|20314.53|20314.53|20314.12|20314.12|0
1645719440000|2022-02-24 16:17:20|20314.12|20314.12|20314.02|20314.02|20314.26|20314.26|20313.77|20313.77|0
1645719450000|2022-02-24 16:17:30|20313.96|20313.96|20312.61|20312.61|20314.04|20314.04|20312.55|20312.55|0
1645719460000|2022-02-24 16:17:40|20312.67|20312.67|20312.76|20312.76|20313.01|20313.01|20312.63|20312.63|0
1645719470000|2022-02-24 16:17:50|20312.79|20312.79|20313.7|20313.7|20313.7|20313.7|20312.79|20312.79|0
1645719480000|2022-02-24 16:18:00|20313.74|20313.74|20316.25|20316.25|20316.25|20316.25|20313.66|20313.66|0
1645719490000|2022-02-24 16:18:10|20316.31|20316.31|20317.76|20317.76|20317.76|20317.76|20316.31|20316.31|0
1645719500000|2022-02-24 16:18:20|20317.8|20317.8|20319.78|20319.78|20319.78|20319.78|20317.61|20317.61|0
1645719510000|2022-02-24 16:18:30|20319.94|20319.94|20321.11|20321.11|20321.11|20321.11|20319.87|20319.87|0
1645719520000|2022-02-24 16:18:40|20321.04|20321.04|20321.16|20321.16|20321.97|20321.97|20320.63|20320.63|0
1645719530000|2022-02-24 16:18:50|20321.24|20321.24|20322.73|20322.73|20322.77|20322.77|20321.17|20321.17|0
1645719540000|2022-02-24 16:19:00|20322.89|20322.89|20323.73|20323.73|20324.09|20324.09|20322.77|20322.77|0
1645719550000|2022-02-24 16:19:10|20323.8|20323.8|20325.23|20325.23|20325.23|20325.23|20323.8|20323.8|0
1645719560000|2022-02-24 16:19:20|20325.32|20325.32|20326.4|20326.4|20326.53|20326.53|20325.32|20325.32|0
1645719570000|2022-02-24 16:19:30|20326.47|20326.47|20327.43|20327.43|20327.7|20327.7|20326.34|20326.34|0
1645719580000|2022-02-24 16:19:40|20327.32|20327.32|20329.07|20329.07|20329.37|20329.37|20327.24|20327.24|0
1645719590000|2022-02-24 16:19:50|20329.12|20329.12|20332.11|20332.11|20332.18|20332.18|20329.09|20329.09|0
1645719600000|2022-02-24 16:20:00|20332.29|20332.29|20338.9|20338.9|20338.9|20338.9|20332.29|20332.29|0
1645719610000|2022-02-24 16:20:10|20339.18|20339.18|20342.03|20342.03|20342.03|20342.03|20339.18|20339.18|0
1645719620000|2022-02-24 16:20:20|20342.18|20342.18|20341.76|20341.76|20342.4|20342.4|20341.69|20341.69|0
1645719630000|2022-02-24 16:20:30|20341.83|20341.83|20341.83|20341.83|20342.33|20342.33|20341.2|20341.2|0
1645719640000|2022-02-24 16:20:40|20341.89|20341.89|20342.26|20342.26|20342.37|20342.37|20341.81|20341.81|0
1645719650000|2022-02-24 16:20:50|20342.17|20342.17|20341.81|20341.81|20342.47|20342.47|20341.63|20341.63|0
1645719660000|2022-02-24 16:21:00|20341.68|20341.68|20341.13|20341.13|20341.73|20341.73|20341.09|20341.09|0
1645719670000|2022-02-24 16:21:10|20341.08|20341.08|20340.21|20340.21|20341.08|20341.08|20339.96|20339.96|0
1645719680000|2022-02-24 16:21:20|20340.28|20340.28|20339.47|20339.47|20340.29|20340.29|20339.24|20339.24|0
1645719690000|2022-02-24 16:21:30|20339.62|20339.62|20340.44|20340.44|20340.62|20340.62|20339.62|20339.62|0
1645719700000|2022-02-24 16:21:40|20340.3|20340.3|20340.16|20340.16|20340.54|20340.54|20339.72|20339.72|0
1645719710000|2022-02-24 16:21:50|20340.12|20340.12|20339.93|20339.93|20340.17|20340.17|20339.48|20339.48|0
1645719720000|2022-02-24 16:22:00|20339.97|20339.97|20340.08|20340.08|20340.79|20340.79|20339.96|20339.96|0
1645719730000|2022-02-24 16:22:10|20340.01|20340.01|20339.47|20339.47|20340.23|20340.23|20339.41|20339.41|0
1645719740000|2022-02-24 16:22:20|20339.41|20339.41|20339.17|20339.17|20339.72|20339.72|20339|20339|0
1645719750000|2022-02-24 16:22:30|20339.1|20339.1|20337.55|20337.55|20339.41|20339.41|20337.55|20337.55|0
1645719760000|2022-02-24 16:22:40|20337.47|20337.47|20331.71|20331.71|20337.65|20337.65|20331.71|20331.71|0
1645719770000|2022-02-24 16:22:50|20331.65|20331.65|20330.48|20330.48|20331.65|20331.65|20330.3|20330.3|0
1645719780000|2022-02-24 16:23:00|20329.65|20329.65|20329.33|20329.33|20329.72|20329.72|20329.27|20329.27|0
1645719790000|2022-02-24 16:23:10|20329.27|20329.27|20328.7|20328.7|20329.3|20329.3|20328.57|20328.57|0
1645719800000|2022-02-24 16:23:20|20328.74|20328.74|20328.71|20328.71|20329.07|20329.07|20328.54|20328.54|0
1645719810000|2022-02-24 16:23:30|20328.77|20328.77|20327.86|20327.86|20329.05|20329.05|20327.83|20327.83|0
1645719820000|2022-02-24 16:23:40|20327.84|20327.84|20326.02|20326.02|20327.99|20327.99|20325.9|20325.9|0
1645719830000|2022-02-24 16:23:50|20326.11|20326.11|20325.69|20325.69|20326.47|20326.47|20325.6|20325.6|0
1645719840000|2022-02-24 16:24:00|20325.56|20325.56|20324.04|20324.04|20325.56|20325.56|20323.77|20323.77|0
1645719850000|2022-02-24 16:24:10|20324.08|20324.08|20325.4|20325.4|20325.4|20325.4|20324.08|20324.08|0
1645719860000|2022-02-24 16:24:20|20325.35|20325.35|20325.06|20325.06|20325.5|20325.5|20325.06|20325.06|0
1645719870000|2022-02-24 16:24:30|20325.09|20325.09|20324.18|20324.18|20325.09|20325.09|20324.13|20324.13|0
1645719880000|2022-02-24 16:24:40|20324.32|20324.32|20324.61|20324.61|20324.61|20324.61|20324.31|20324.31|0
1645719890000|2022-02-24 16:24:50|20324.45|20324.45|20323.97|20323.97|20324.55|20324.55|20323.84|20323.84|0
1645719900000|2022-02-24 16:25:00|20323.72|20323.72|20323.43|20323.43|20323.77|20323.77|20322.92|20322.92|0
1645719910000|2022-02-24 16:25:10|20323.36|20323.36|20322.07|20322.07|20323.36|20323.36|20322.07|20322.07|0
1645719920000|2022-02-24 16:25:20|20321.97|20321.97|20321.91|20321.91|20322.23|20322.23|20321.66|20321.66|0
1645719930000|2022-02-24 16:25:30|20321.96|20321.96|20322.29|20322.29|20322.29|20322.29|20321.41|20321.41|0
1645719940000|2022-02-24 16:25:40|20322.37|20322.37|20322.63|20322.63|20323.1|20323.1|20322.17|20322.17|0
1645719950000|2022-02-24 16:25:50|20322.81|20322.81|20323.58|20323.58|20323.99|20323.99|20322.81|20322.81|0
1645719960000|2022-02-24 16:26:00|20323.52|20323.52|20325.7|20325.7|20325.7|20325.7|20323.32|20323.32|0
1645719970000|2022-02-24 16:26:10|20325.74|20325.74|20325.76|20325.76|20326.25|20326.25|20325.52|20325.52|0
1645719980000|2022-02-24 16:26:20|20325.79|20325.79|20325.52|20325.52|20326.57|20326.57|20325.52|20325.52|0
1645719990000|2022-02-24 16:26:30|20325.47|20325.47|20323.86|20323.86|20325.47|20325.47|20323.79|20323.79|0
1645720000000|2022-02-24 16:26:40|20323.59|20323.59|20323.02|20323.02|20323.59|20323.59|20322.42|20322.42|0
1645720010000|2022-02-24 16:26:50|20322.82|20322.82|20322.61|20322.61|20323.18|20323.18|20322.54|20322.54|0
1645720020000|2022-02-24 16:27:00|20322.56|20322.56|20321.35|20321.35|20322.56|20322.56|20321.17|20321.17|0
1645720030000|2022-02-24 16:27:10|20321.42|20321.42|20321.69|20321.69|20321.86|20321.86|20321.25|20321.25|0
1645720040000|2022-02-24 16:27:20|20321.64|20321.64|20321.75|20321.75|20322.07|20322.07|20321.47|20321.47|0
1645720050000|2022-02-24 16:27:30|20321.83|20321.83|20321.52|20321.52|20322.2|20322.2|20321.24|20321.24|0
1645720060000|2022-02-24 16:27:40|20321.48|20321.48|20320.98|20320.98|20321.73|20321.73|20320.92|20320.92|0
1645720070000|2022-02-24 16:27:50|20320.9|20320.9|20321.79|20321.79|20321.92|20321.92|20320.61|20320.61|0
1645720080000|2022-02-24 16:28:00|20321.8|20321.8|20319.95|20319.95|20322.36|20322.36|20319.95|20319.95|0
1645720090000|2022-02-24 16:28:10|20320.06|20320.06|20320.09|20320.09|20320.51|20320.51|20319.94|20319.94|0
1645720100000|2022-02-24 16:28:20|20320.06|20320.06|20319.64|20319.64|20320.13|20320.13|20319.02|20319.02|0
1645720110000|2022-02-24 16:28:30|20319.47|20319.47|20319.87|20319.87|20320.63|20320.63|20319.32|20319.32|0
1645720120000|2022-02-24 16:28:40|20319.93|20319.93|20320.42|20320.42|20320.46|20320.46|20319.43|20319.43|0
1645720130000|2022-02-24 16:28:50|20320.39|20320.39|20317.92|20317.92|20320.39|20320.39|20317.92|20317.92|0
1645720140000|2022-02-24 16:29:00|20317.84|20317.84|20314.79|20314.79|20317.84|20317.84|20314.69|20314.69|0
1645720150000|2022-02-24 16:29:10|20314.75|20314.75|20312.04|20312.04|20314.85|20314.85|20312.04|20312.04|0
1645720160000|2022-02-24 16:29:20|20312.11|20312.11|20309.22|20309.22|20312.11|20312.11|20309.22|20309.22|0
1645720170000|2022-02-24 16:29:30|20309.3|20309.3|20308.02|20308.02|20309.3|20309.3|20307.82|20307.82|0
1645720180000|2022-02-24 16:29:40|20307.78|20307.78|20306.59|20306.59|20308.37|20308.37|20306.59|20306.59|0
1645720190000|2022-02-24 16:29:50|20306.34|20306.34|20305.14|20305.14|20306.34|20306.34|20302.82|20302.82|0
1645776900000|2022-02-25 08:15:00|20446.99|20446.99|20447.53|20447.53|20447.97|20447.97|20445.94|20445.94|0
1645776910000|2022-02-25 08:15:10|20447.01|20447.01|20444.2|20444.2|20447.21|20447.21|20443.97|20443.97|0
1645776920000|2022-02-25 08:15:20|20443.95|20443.95|20435.47|20435.47|20443.95|20443.95|20435.47|20435.47|0
1645776930000|2022-02-25 08:15:30|20435.41|20435.41|20427.62|20427.62|20435.41|20435.41|20427.62|20427.62|0
1645776940000|2022-02-25 08:15:40|20427.54|20427.54|20418.82|20418.82|20427.54|20427.54|20418.79|20418.79|0
1645776950000|2022-02-25 08:15:50|20418.39|20418.39|20412.84|20412.84|20418.39|20418.39|20411.24|20411.24|0
1645776960000|2022-02-25 08:16:00|20412.95|20412.95|20413.71|20413.71|20414.91|20414.91|20412.95|20412.95|0
1645776970000|2022-02-25 08:16:10|20413.51|20413.51|20413.49|20413.49|20413.72|20413.72|20412.7|20412.7|0
1645776980000|2022-02-25 08:16:20|20413.48|20413.48|20412.12|20412.12|20414.26|20414.26|20412.12|20412.12|0
1645776990000|2022-02-25 08:16:30|20412.26|20412.26|20415.87|20415.87|20415.99|20415.99|20412.2|20412.2|0
1645777000000|2022-02-25 08:16:40|20415.69|20415.69|20417.87|20417.87|20417.89|20417.89|20415.69|20415.69|0
1645777010000|2022-02-25 08:16:50|20417.7|20417.7|20418.47|20418.47|20418.55|20418.55|20417.44|20417.44|0
1645777020000|2022-02-25 08:17:00|20418.48|20418.48|20418.89|20418.89|20419.86|20419.86|20418.48|20418.48|0
1645777030000|2022-02-25 08:17:10|20419.08|20419.08|20419.7|20419.7|20419.7|20419.7|20418.46|20418.46|0
1645777040000|2022-02-25 08:17:20|20419.47|20419.47|20417.95|20417.95|20419.47|20419.47|20417.72|20417.72|0
1645777050000|2022-02-25 08:17:30|20418.04|20418.04|20426.28|20426.28|20426.28|20426.28|20418.04|20418.04|0
1645777060000|2022-02-25 08:17:40|20426.35|20426.35|20426.13|20426.13|20426.35|20426.35|20425.56|20425.56|0
1645777070000|2022-02-25 08:17:50|20425.97|20425.97|20426.59|20426.59|20426.68|20426.68|20425.97|20425.97|0
1645777080000|2022-02-25 08:18:00|20426.76|20426.76|20439.9|20439.9|20439.9|20439.9|20426.76|20426.76|0
1645777090000|2022-02-25 08:18:10|20440.08|20440.08|20441.71|20441.71|20442.64|20442.64|20440.02|20440.02|0
1645777100000|2022-02-25 08:18:20|20441.85|20441.85|20442.36|20442.36|20442.47|20442.47|20441.85|20441.85|0
1645777110000|2022-02-25 08:18:30|20442.49|20442.49|20444.09|20444.09|20444.19|20444.19|20442.49|20442.49|0
1645777120000|2022-02-25 08:18:40|20445.08|20445.08|20448.37|20448.37|20448.52|20448.52|20445.08|20445.08|0
1645777130000|2022-02-25 08:18:50|20448.55|20448.55|20449.2|20449.2|20449.2|20449.2|20448.12|20448.12|0
1645777140000|2022-02-25 08:19:00|20449.13|20449.13|20448.4|20448.4|20449.78|20449.78|20448.4|20448.4|0
1645777150000|2022-02-25 08:19:10|20448.33|20448.33|20443.91|20443.91|20448.57|20448.57|20443.91|20443.91|0
1645777160000|2022-02-25 08:19:20|20443.68|20443.68|20440.08|20440.08|20443.68|20443.68|20440.01|20440.01|0
1645777170000|2022-02-25 08:19:30|20440.12|20440.12|20438.45|20438.45|20440.12|20440.12|20437.77|20437.77|0
1645777180000|2022-02-25 08:19:40|20438.89|20438.89|20439|20439|20439.7|20439.7|20438.58|20438.58|0
1645777190000|2022-02-25 08:19:50|20439.39|20439.39|20439.72|20439.72|20440.11|20440.11|20438.75|20438.75|0
1645777200000|2022-02-25 08:20:00|20439.8|20439.8|20442.04|20442.04|20443.22|20443.22|20439.8|20439.8|0
1645777210000|2022-02-25 08:20:10|20441.85|20441.85|20443.41|20443.41|20443.91|20443.91|20440.87|20440.87|0
1645777220000|2022-02-25 08:20:20|20444.19|20444.19|20444.31|20444.31|20444.71|20444.71|20443.67|20443.67|0
1645777230000|2022-02-25 08:20:30|20444.39|20444.39|20444.74|20444.74|20444.92|20444.92|20443.51|20443.51|0
1645777240000|2022-02-25 08:20:40|20444.85|20444.85|20439.38|20439.38|20444.85|20444.85|20439.38|20439.38|0
1645777250000|2022-02-25 08:20:50|20439.28|20439.28|20438.49|20438.49|20439.28|20439.28|20438.3|20438.3|0
1645777260000|2022-02-25 08:21:00|20437.97|20437.97|20437.33|20437.33|20438.01|20438.01|20436.87|20436.87|0
1645777270000|2022-02-25 08:21:10|20437.48|20437.48|20437.85|20437.85|20438.19|20438.19|20437.41|20437.41|0
1645777280000|2022-02-25 08:21:20|20437.97|20437.97|20437.5|20437.5|20437.97|20437.97|20437.09|20437.09|0
1645777290000|2022-02-25 08:21:30|20437.37|20437.37|20439.76|20439.76|20439.86|20439.86|20435.82|20435.82|0
1645777300000|2022-02-25 08:21:40|20439.8|20439.8|20439.81|20439.81|20440.48|20440.48|20439.68|20439.68|0
1645777310000|2022-02-25 08:21:50|20439.73|20439.73|20438.61|20438.61|20439.84|20439.84|20438.09|20438.09|0
1645777320000|2022-02-25 08:22:00|20438.54|20438.54|20438.17|20438.17|20438.75|20438.75|20438.17|20438.17|0
1645777330000|2022-02-25 08:22:10|20438.34|20438.34|20442.07|20442.07|20442.07|20442.07|20437.94|20437.94|0
1645777340000|2022-02-25 08:22:20|20442.2|20442.2|20449.02|20449.02|20449.02|20449.02|20442.2|20442.2|0
1645777350000|2022-02-25 08:22:30|20450.09|20450.09|20454.27|20454.27|20454.8|20454.8|20449.92|20449.92|0
1645777360000|2022-02-25 08:22:40|20454.38|20454.38|20456.81|20456.81|20456.81|20456.81|20454.38|20454.38|0
1645777370000|2022-02-25 08:22:50|20456.89|20456.89|20457.88|20457.88|20457.88|20457.88|20456.63|20456.63|0
1645777380000|2022-02-25 08:23:00|20457.67|20457.67|20460.08|20460.08|20460.08|20460.08|20457.61|20457.61|0
1645777390000|2022-02-25 08:23:10|20461.07|20461.07|20466.35|20466.35|20466.35|20466.35|20461.07|20461.07|0
1645777400000|2022-02-25 08:23:20|20466.26|20466.26|20467.93|20467.93|20468.52|20468.52|20466.26|20466.26|0
1645777410000|2022-02-25 08:23:30|20467.81|20467.81|20468.3|20468.3|20468.64|20468.64|20467.61|20467.61|0
1645777420000|2022-02-25 08:23:40|20468.56|20468.56|20469.2|20469.2|20470.3|20470.3|20468.48|20468.48|0
1645777430000|2022-02-25 08:23:50|20469|20469|20468.88|20468.88|20469.14|20469.14|20468.8|20468.8|0
1645777440000|2022-02-25 08:24:00|20469.14|20469.14|20473.78|20473.78|20473.78|20473.78|20468.67|20468.67|0
1645777450000|2022-02-25 08:24:10|20473.69|20473.69|20476.48|20476.48|20477.09|20477.09|20473.69|20473.69|0
1645777460000|2022-02-25 08:24:20|20476.81|20476.81|20479.29|20479.29|20479.29|20479.29|20476.81|20476.81|0
1645777470000|2022-02-25 08:24:30|20479.43|20479.43|20481.41|20481.41|20481.61|20481.61|20479.43|20479.43|0
1645777480000|2022-02-25 08:24:40|20481.35|20481.35|20482.8|20482.8|20482.8|20482.8|20480.92|20480.92|0
1645777490000|2022-02-25 08:24:50|20481.77|20481.77|20482.2|20482.2|20482.37|20482.37|20481.4|20481.4|0
1645777500000|2022-02-25 08:25:00|20481.99|20481.99|20487.61|20487.61|20487.61|20487.61|20481.67|20481.67|0
1645777510000|2022-02-25 08:25:10|20487.74|20487.74|20488.47|20488.47|20488.79|20488.79|20487.66|20487.66|0
1645777520000|2022-02-25 08:25:20|20488.84|20488.84|20489.52|20489.52|20490.11|20490.11|20488.84|20488.84|0
1645777530000|2022-02-25 08:25:30|20489.9|20489.9|20491.96|20491.96|20492.22|20492.22|20489.9|20489.9|0
1645777540000|2022-02-25 08:25:40|20492.18|20492.18|20493.17|20493.17|20493.27|20493.27|20491|20491|0
1645777550000|2022-02-25 08:25:50|20493.74|20493.74|20492|20492|20493.74|20493.74|20492|20492|0
1645777560000|2022-02-25 08:26:00|20491.96|20491.96|20485.5|20485.5|20491.96|20491.96|20485.5|20485.5|0
1645777570000|2022-02-25 08:26:10|20485.47|20485.47|20482.08|20482.08|20485.47|20485.47|20482.04|20482.04|0
1645777580000|2022-02-25 08:26:20|20482.1|20482.1|20481.85|20481.85|20482.43|20482.43|20481.85|20481.85|0
1645777590000|2022-02-25 08:26:30|20481.66|20481.66|20480.6|20480.6|20481.66|20481.66|20480.14|20480.14|0
1645777600000|2022-02-25 08:26:40|20480.42|20480.42|20481.3|20481.3|20481.54|20481.54|20480.34|20480.34|0
1645777610000|2022-02-25 08:26:50|20481.2|20481.2|20485.27|20485.27|20485.27|20485.27|20481.2|20481.2|0
1645777620000|2022-02-25 08:27:00|20485.48|20485.48|20488.78|20488.78|20489.23|20489.23|20485.48|20485.48|0
1645777630000|2022-02-25 08:27:10|20488.86|20488.86|20491.22|20491.22|20491.27|20491.27|20488.86|20488.86|0
1645777640000|2022-02-25 08:27:20|20491.3|20491.3|20500.75|20500.75|20500.75|20500.75|20491.19|20491.19|0
1645777650000|2022-02-25 08:27:30|20500.91|20500.91|20503.8|20503.8|20503.8|20503.8|20500.91|20500.91|0
1645777660000|2022-02-25 08:27:40|20503.87|20503.87|20503.87|20503.87|20504|20504|20503.48|20503.48|0
1645777670000|2022-02-25 08:27:50|20503.78|20503.78|20504.7|20504.7|20505.16|20505.16|20503.78|20503.78|0
1645777680000|2022-02-25 08:28:00|20504.61|20504.61|20504.52|20504.52|20505.72|20505.72|20504.24|20504.24|0
1645777690000|2022-02-25 08:28:10|20504.57|20504.57|20503.34|20503.34|20504.69|20504.69|20502.88|20502.88|0
1645777700000|2022-02-25 08:28:20|20503.27|20503.27|20504.12|20504.12|20504.13|20504.13|20502.61|20502.61|0
1645777710000|2022-02-25 08:28:30|20503.97|20503.97|20505.35|20505.35|20505.59|20505.59|20503.58|20503.58|0
1645777720000|2022-02-25 08:28:40|20505.2|20505.2|20506.63|20506.63|20506.81|20506.81|20505.2|20505.2|0
1645777730000|2022-02-25 08:28:50|20507.19|20507.19|20515.34|20515.34|20515.34|20515.34|20507.19|20507.19|0
1645777740000|2022-02-25 08:29:00|20515.46|20515.46|20517.25|20517.25|20518.12|20518.12|20515.46|20515.46|0
1645777750000|2022-02-25 08:29:10|20517.11|20517.11|20518.15|20518.15|20518.42|20518.42|20517.11|20517.11|0
1645777760000|2022-02-25 08:29:20|20518.06|20518.06|20516.44|20516.44|20518.06|20518.06|20516.32|20516.32|0
1645777770000|2022-02-25 08:29:30|20516.53|20516.53|20515.1|20515.1|20516.53|20516.53|20515.1|20515.1|0
1645777780000|2022-02-25 08:29:40|20515.28|20515.28|20514.31|20514.31|20515.3|20515.3|20514.01|20514.01|0
1645777790000|2022-02-25 08:29:50|20514.27|20514.27|20512.49|20512.49|20514.27|20514.27|20512.12|20512.12|0
1645777800000|2022-02-25 08:30:00|20512.85|20512.85|20515.7|20515.7|20515.72|20515.72|20512.78|20512.78|0
1645777810000|2022-02-25 08:30:10|20515.91|20515.91|20521.85|20521.85|20522.9|20522.9|20515.91|20515.91|0
1645777820000|2022-02-25 08:30:20|20522.5|20522.5|20530.04|20530.04|20530.09|20530.09|20522.41|20522.41|0
1645777830000|2022-02-25 08:30:30|20530.03|20530.03|20530.9|20530.9|20530.9|20530.9|20530.03|20530.03|0
1645777840000|2022-02-25 08:30:40|20531.26|20531.26|20532.47|20532.47|20532.58|20532.58|20531.02|20531.02|0
1645777850000|2022-02-25 08:30:50|20532.42|20532.42|20536.6|20536.6|20536.75|20536.75|20532.42|20532.42|0
1645777860000|2022-02-25 08:31:00|20536.38|20536.38|20536.47|20536.47|20537.02|20537.02|20536.15|20536.15|0
1645777870000|2022-02-25 08:31:10|20536.63|20536.63|20539|20539|20539.13|20539.13|20536.61|20536.61|0
1645777880000|2022-02-25 08:31:20|20539.02|20539.02|20538.53|20538.53|20539.02|20539.02|20537.9|20537.9|0
1645777890000|2022-02-25 08:31:30|20538.71|20538.71|20540.51|20540.51|20540.51|20540.51|20538.71|20538.71|0
1645777900000|2022-02-25 08:31:40|20540.67|20540.67|20540.47|20540.47|20540.84|20540.84|20539.85|20539.85|0
1645777910000|2022-02-25 08:31:50|20540.5|20540.5|20541.48|20541.48|20541.56|20541.56|20540.5|20540.5|0
1645777920000|2022-02-25 08:32:00|20541.56|20541.56|20543.71|20543.71|20543.8|20543.8|20541.56|20541.56|0
1645777930000|2022-02-25 08:32:10|20543.78|20543.78|20545.46|20545.46|20545.75|20545.75|20543.73|20543.73|0
1645777940000|2022-02-25 08:32:20|20545.6|20545.6|20547.4|20547.4|20547.4|20547.4|20545.55|20545.55|0
1645777950000|2022-02-25 08:32:30|20547.59|20547.59|20553.87|20553.87|20553.87|20553.87|20547.59|20547.59|0
1645777960000|2022-02-25 08:32:40|20553.77|20553.77|20555.5|20555.5|20555.51|20555.51|20553.68|20553.68|0
1645777970000|2022-02-25 08:32:50|20555.28|20555.28|20556.59|20556.59|20556.59|20556.59|20555.02|20555.02|0
1645777980000|2022-02-25 08:33:00|20556.98|20556.98|20558.82|20558.82|20558.86|20558.86|20556.67|20556.67|0
1645777990000|2022-02-25 08:33:10|20558.74|20558.74|20559.58|20559.58|20560.12|20560.12|20558.52|20558.52|0
1645778000000|2022-02-25 08:33:20|20559.43|20559.43|20563.02|20563.02|20563.02|20563.02|20559.37|20559.37|0
1645778010000|2022-02-25 08:33:30|20562.83|20562.83|20563.51|20563.51|20563.51|20563.51|20562.79|20562.79|0
1645778020000|2022-02-25 08:33:40|20563.43|20563.43|20563.58|20563.58|20564.47|20564.47|20563.41|20563.41|0
1645778030000|2022-02-25 08:33:50|20563.53|20563.53|20565.76|20565.76|20565.95|20565.95|20563.3|20563.3|0
1645778040000|2022-02-25 08:34:00|20565.68|20565.68|20566.29|20566.29|20566.74|20566.74|20565.57|20565.57|0
1645778050000|2022-02-25 08:34:10|20566.45|20566.45|20567.54|20567.54|20567.54|20567.54|20566.04|20566.04|0
1645778060000|2022-02-25 08:34:20|20568.4|20568.4|20570.25|20570.25|20571.39|20571.39|20568.4|20568.4|0
1645778070000|2022-02-25 08:34:30|20570.06|20570.06|20568.75|20568.75|20570.39|20570.39|20568.75|20568.75|0
1645778080000|2022-02-25 08:34:40|20568.69|20568.69|20569.85|20569.85|20569.87|20569.87|20567.85|20567.85|0
1645778090000|2022-02-25 08:34:50|20569.77|20569.77|20569.47|20569.47|20569.77|20569.77|20569.47|20569.47|0
1645778100000|2022-02-25 08:35:00|20569.63|20569.63|20569.1|20569.1|20569.9|20569.9|20568.88|20568.88|0
1645778110000|2022-02-25 08:35:10|20568.95|20568.95|20568.97|20568.97|20569.41|20569.41|20568.7|20568.7|0
1645778120000|2022-02-25 08:35:20|20568.86|20568.86|20569.69|20569.69|20570.17|20570.17|20568.86|20568.86|0
1645778130000|2022-02-25 08:35:30|20569.76|20569.76|20567.56|20567.56|20569.76|20569.76|20567.56|20567.56|0
1645778140000|2022-02-25 08:35:40|20567.15|20567.15|20563.69|20563.69|20568.66|20568.66|20563.69|20563.69|0
1645778150000|2022-02-25 08:35:50|20563.41|20563.41|20557.13|20557.13|20563.41|20563.41|20557.13|20557.13|0
1645778160000|2022-02-25 08:36:00|20557|20557|20555.04|20555.04|20557|20557|20554.52|20554.52|0
1645778170000|2022-02-25 08:36:10|20555.42|20555.42|20555.53|20555.53|20555.53|20555.53|20555.16|20555.16|0
1645778180000|2022-02-25 08:36:20|20555.34|20555.34|20555.16|20555.16|20555.96|20555.96|20554.88|20554.88|0
1645778190000|2022-02-25 08:36:30|20555.24|20555.24|20554.5|20554.5|20555.53|20555.53|20554.5|20554.5|0
1645778200000|2022-02-25 08:36:40|20554.44|20554.44|20547.24|20547.24|20554.5|20554.5|20547.24|20547.24|0
1645778210000|2022-02-25 08:36:50|20547.06|20547.06|20545.87|20545.87|20547.06|20547.06|20545.69|20545.69|0
1645778220000|2022-02-25 08:37:00|20545.67|20545.67|20532.67|20532.67|20545.67|20545.67|20532.67|20532.67|0
1645778230000|2022-02-25 08:37:10|20532.6|20532.6|20531.85|20531.85|20532.6|20532.6|20531.67|20531.67|0
1645778240000|2022-02-25 08:37:20|20531.81|20531.81|20531.11|20531.11|20532.11|20532.11|20530.8|20530.8|0
1645778250000|2022-02-25 08:37:30|20531.04|20531.04|20530.76|20530.76|20531.1|20531.1|20530.73|20530.73|0
1645778260000|2022-02-25 08:37:40|20530.8|20530.8|20530.04|20530.04|20530.85|20530.85|20530.04|20530.04|0
1645778270000|2022-02-25 08:37:50|20530.09|20530.09|20530.76|20530.76|20530.76|20530.76|20529.22|20529.22|0
1645778280000|2022-02-25 08:38:00|20530.69|20530.69|20531.64|20531.64|20531.64|20531.64|20530.69|20530.69|0
1645778290000|2022-02-25 08:38:10|20531.8|20531.8|20537.53|20537.53|20537.53|20537.53|20531.72|20531.72|0
1645778300000|2022-02-25 08:38:20|20537.66|20537.66|20538.36|20538.36|20538.36|20538.36|20537.46|20537.46|0
1645778310000|2022-02-25 08:38:30|20538.2|20538.2|20543.4|20543.4|20543.4|20543.4|20538.2|20538.2|0
1645778320000|2022-02-25 08:38:40|20543.29|20543.29|20548.15|20548.15|20548.33|20548.33|20543.29|20543.29|0
1645778330000|2022-02-25 08:38:50|20548.33|20548.33|20545.77|20545.77|20548.33|20548.33|20545.09|20545.09|0
1645778340000|2022-02-25 08:39:00|20545.36|20545.36|20544.18|20544.18|20545.69|20545.69|20544.15|20544.15|0
1645778350000|2022-02-25 08:39:10|20544.06|20544.06|20543.72|20543.72|20544.29|20544.29|20543.58|20543.58|0
1645778360000|2022-02-25 08:39:20|20543.57|20543.57|20543.33|20543.33|20544.01|20544.01|20543.33|20543.33|0
1645778370000|2022-02-25 08:39:30|20543.12|20543.12|20542.54|20542.54|20543.12|20543.12|20542.54|20542.54|0
1645778380000|2022-02-25 08:39:40|20542.27|20542.27|20541.75|20541.75|20542.27|20542.27|20541.51|20541.51|0
1645778390000|2022-02-25 08:39:50|20541.81|20541.81|20536.94|20536.94|20542.11|20542.11|20536.94|20536.94|0
1645778400000|2022-02-25 08:40:00|20536.76|20536.76|20532.44|20532.44|20536.76|20536.76|20532.21|20532.21|0
1645778410000|2022-02-25 08:40:10|20532.29|20532.29|20532.32|20532.32|20532.32|20532.32|20531.53|20531.53|0
1645778420000|2022-02-25 08:40:20|20532.45|20532.45|20531.76|20531.76|20532.56|20532.56|20531.37|20531.37|0
1645778430000|2022-02-25 08:40:30|20531.72|20531.72|20527.95|20527.95|20531.79|20531.79|20527.95|20527.95|0
1645778440000|2022-02-25 08:40:40|20528|20528|20525.88|20525.88|20528|20528|20525.88|20525.88|0
1645778450000|2022-02-25 08:40:50|20525.65|20525.65|20525.31|20525.31|20526.32|20526.32|20525.31|20525.31|0
1645778460000|2022-02-25 08:41:00|20525.05|20525.05|20525.57|20525.57|20525.57|20525.57|20524.29|20524.29|0
1645778470000|2022-02-25 08:41:10|20525.34|20525.34|20525.69|20525.69|20526.18|20526.18|20525.13|20525.13|0
1645778480000|2022-02-25 08:41:20|20525.9|20525.9|20526.61|20526.61|20526.89|20526.89|20525.9|20525.9|0
1645778490000|2022-02-25 08:41:30|20526.74|20526.74|20527.07|20527.07|20527.13|20527.13|20526.54|20526.54|0
1645778500000|2022-02-25 08:41:40|20527.05|20527.05|20526.57|20526.57|20527.49|20527.49|20526.57|20526.57|0
1645778510000|2022-02-25 08:41:50|20526.53|20526.53|20525.73|20525.73|20526.53|20526.53|20525.45|20525.45|0
1645778520000|2022-02-25 08:42:00|20525.71|20525.71|20525.38|20525.38|20526.05|20526.05|20525.09|20525.09|0
1645778530000|2022-02-25 08:42:10|20525.27|20525.27|20525.21|20525.21|20525.47|20525.47|20525.21|20525.21|0
1645778540000|2022-02-25 08:42:20|20525.15|20525.15|20523.81|20523.81|20525.15|20525.15|20523.81|20523.81|0
1645778550000|2022-02-25 08:42:30|20523.75|20523.75|20523.3|20523.3|20523.75|20523.75|20522.93|20522.93|0
1645778560000|2022-02-25 08:42:40|20523.4|20523.4|20520.37|20520.37|20523.4|20523.4|20520.37|20520.37|0
1645778570000|2022-02-25 08:42:50|20520.25|20520.25|20506.84|20506.84|20520.25|20520.25|20506.65|20506.65|0
1645778580000|2022-02-25 08:43:00|20506.75|20506.75|20506.06|20506.06|20507.2|20507.2|20505.89|20505.89|0
1645778590000|2022-02-25 08:43:10|20505.95|20505.95|20507.71|20507.71|20507.71|20507.71|20505.33|20505.33|0
1645778600000|2022-02-25 08:43:20|20507.61|20507.61|20510.52|20510.52|20510.89|20510.89|20507.61|20507.61|0
1645778610000|2022-02-25 08:43:30|20510.6|20510.6|20510.97|20510.97|20510.97|20510.97|20510.46|20510.46|0
1645778620000|2022-02-25 08:43:40|20511|20511|20510.97|20510.97|20511.08|20511.08|20510.8|20510.8|0
1645778630000|2022-02-25 08:43:50|20511.26|20511.26|20510.54|20510.54|20511.26|20511.26|20510.15|20510.15|0
1645778640000|2022-02-25 08:44:00|20510.68|20510.68|20510.24|20510.24|20510.98|20510.98|20510.24|20510.24|0
1645778650000|2022-02-25 08:44:10|20511.03|20511.03|20512.49|20512.49|20512.49|20512.49|20510.77|20510.77|0
1645778660000|2022-02-25 08:44:20|20512.7|20512.7|20514.28|20514.28|20514.5|20514.5|20512.7|20512.7|0
1645778670000|2022-02-25 08:44:30|20514.41|20514.41|20515.17|20515.17|20515.34|20515.34|20514.41|20514.41|0
1645778680000|2022-02-25 08:44:40|20514.36|20514.36|20511.93|20511.93|20514.51|20514.51|20511.93|20511.93|0
1645778690000|2022-02-25 08:44:50|20511.81|20511.81|20512.36|20512.36|20512.81|20512.81|20511.81|20511.81|0
1645778700000|2022-02-25 08:45:00|20512.31|20512.31|20506.17|20506.17|20512.31|20512.31|20505.92|20505.92|0
1645778710000|2022-02-25 08:45:10|20506.68|20506.68|20506.06|20506.06|20507.01|20507.01|20505.95|20505.95|0
1645778720000|2022-02-25 08:45:20|20506.13|20506.13|20506.54|20506.54|20506.6|20506.6|20505|20505|0
1645778730000|2022-02-25 08:45:30|20506.48|20506.48|20504.5|20504.5|20506.48|20506.48|20504.5|20504.5|0
1645778740000|2022-02-25 08:45:40|20504.42|20504.42|20503.93|20503.93|20504.42|20504.42|20503.75|20503.75|0
1645778750000|2022-02-25 08:45:50|20504.09|20504.09|20503.79|20503.79|20504.34|20504.34|20503.54|20503.54|0
1645778760000|2022-02-25 08:46:00|20503.87|20503.87|20505.41|20505.41|20505.5|20505.5|20503.87|20503.87|0
1645778770000|2022-02-25 08:46:10|20504.98|20504.98|20504.11|20504.11|20504.98|20504.98|20504.11|20504.11|0
1645778780000|2022-02-25 08:46:20|20504.15|20504.15|20509.15|20509.15|20509.15|20509.15|20504.15|20504.15|0
1645778790000|2022-02-25 08:46:30|20509.66|20509.66|20512.78|20512.78|20512.78|20512.78|20509.66|20509.66|0
1645778800000|2022-02-25 08:46:40|20512.55|20512.55|20514.66|20514.66|20514.71|20514.71|20512.51|20512.51|0
1645778810000|2022-02-25 08:46:50|20514.71|20514.71|20514.64|20514.64|20514.93|20514.93|20514.54|20514.54|0
1645778820000|2022-02-25 08:47:00|20514.36|20514.36|20514.63|20514.63|20515.67|20515.67|20514.36|20514.36|0
1645778830000|2022-02-25 08:47:10|20514.25|20514.25|20514.15|20514.15|20514.32|20514.32|20513.74|20513.74|0
1645778840000|2022-02-25 08:47:20|20513.94|20513.94|20512.34|20512.34|20513.94|20513.94|20512.34|20512.34|0
1645778850000|2022-02-25 08:47:30|20512.41|20512.41|20510.13|20510.13|20512.45|20512.45|20510.05|20510.05|0
1645778860000|2022-02-25 08:47:40|20509.92|20509.92|20504.9|20504.9|20509.92|20509.92|20504.26|20504.26|0
1645778870000|2022-02-25 08:47:50|20504.8|20504.8|20506.55|20506.55|20506.55|20506.55|20504.8|20504.8|0
1645778880000|2022-02-25 08:48:00|20506.59|20506.59|20510.5|20510.5|20510.5|20510.5|20506.59|20506.59|0
1645778890000|2022-02-25 08:48:10|20510.07|20510.07|20510.95|20510.95|20510.95|20510.95|20510.07|20510.07|0
1645778900000|2022-02-25 08:48:20|20511.46|20511.46|20511.51|20511.51|20511.51|20511.51|20511.2|20511.2|0
1645778910000|2022-02-25 08:48:30|20511.44|20511.44|20512.56|20512.56|20512.74|20512.74|20511.23|20511.23|0
1645778920000|2022-02-25 08:48:40|20512.51|20512.51|20512.52|20512.52|20512.72|20512.72|20512.29|20512.29|0
1645778930000|2022-02-25 08:48:50|20512.64|20512.64|20515.67|20515.67|20515.8|20515.8|20512.51|20512.51|0
1645778940000|2022-02-25 08:49:00|20515.7|20515.7|20516.34|20516.34|20516.69|20516.69|20515.52|20515.52|0
1645778950000|2022-02-25 08:49:10|20516.4|20516.4|20516.53|20516.53|20516.59|20516.59|20516.27|20516.27|0
1645778960000|2022-02-25 08:49:20|20516.72|20516.72|20518.78|20518.78|20518.78|20518.78|20516.72|20516.72|0
1645778970000|2022-02-25 08:49:30|20518.92|20518.92|20518.85|20518.85|20519.1|20519.1|20518.42|20518.42|0
1645778980000|2022-02-25 08:49:40|20518.88|20518.88|20517.56|20517.56|20518.96|20518.96|20517.56|20517.56|0
1645778990000|2022-02-25 08:49:50|20517.65|20517.65|20516.89|20516.89|20517.76|20517.76|20516.07|20516.07|0
1645779000000|2022-02-25 08:50:00|20517.24|20517.24|20518.73|20518.73|20518.8|20518.8|20516.5|20516.5|0
1645779010000|2022-02-25 08:50:10|20519.17|20519.17|20522.71|20522.71|20522.71|20522.71|20519.17|20519.17|0
1645779020000|2022-02-25 08:50:20|20522.79|20522.79|20522.16|20522.16|20523.47|20523.47|20522.16|20522.16|0
1645779030000|2022-02-25 08:50:30|20522.21|20522.21|20522.79|20522.79|20522.79|20522.79|20521.86|20521.86|0
1645779040000|2022-02-25 08:50:40|20522.96|20522.96|20524.26|20524.26|20524.26|20524.26|20522.84|20522.84|0
1645779050000|2022-02-25 08:50:50|20524.2|20524.2|20525.76|20525.76|20525.76|20525.76|20523.81|20523.81|0
1645779060000|2022-02-25 08:51:00|20525.95|20525.95|20526.72|20526.72|20526.72|20526.72|20525.11|20525.11|0
1645779070000|2022-02-25 08:51:10|20526.93|20526.93|20544.03|20544.03|20544.03|20544.03|20526.85|20526.85|0
1645779080000|2022-02-25 08:51:20|20544.88|20544.88|20555.01|20555.01|20555.01|20555.01|20544.88|20544.88|0
1645779090000|2022-02-25 08:51:30|20555.18|20555.18|20555.99|20555.99|20555.99|20555.99|20555.18|20555.18|0
1645779100000|2022-02-25 08:51:40|20555.83|20555.83|20557.24|20557.24|20557.24|20557.24|20555.83|20555.83|0
1645779110000|2022-02-25 08:51:50|20557.46|20557.46|20558.56|20558.56|20558.66|20558.66|20557.46|20557.46|0
1645779120000|2022-02-25 08:52:00|20558.69|20558.69|20560.13|20560.13|20560.37|20560.37|20558.54|20558.54|0
1645779130000|2022-02-25 08:52:10|20560.27|20560.27|20561.98|20561.98|20562.1|20562.1|20560.27|20560.27|0
1645779140000|2022-02-25 08:52:20|20561.55|20561.55|20566.08|20566.08|20566.08|20566.08|20561.55|20561.55|0
1645779150000|2022-02-25 08:52:30|20566.44|20566.44|20575.54|20575.54|20575.54|20575.54|20566.44|20566.44|0
1645779160000|2022-02-25 08:52:40|20575.99|20575.99|20578.82|20578.82|20578.82|20578.82|20575.99|20575.99|0
1645779170000|2022-02-25 08:52:50|20578.86|20578.86|20581.3|20581.3|20581.3|20581.3|20578.86|20578.86|0
1645779180000|2022-02-25 08:53:00|20581.21|20581.21|20582|20582|20582|20582|20581.21|20581.21|0
1645779190000|2022-02-25 08:53:10|20581.92|20581.92|20581.32|20581.32|20582.02|20582.02|20580.84|20580.84|0
1645779200000|2022-02-25 08:53:20|20581.47|20581.47|20581.56|20581.56|20581.73|20581.73|20581.27|20581.27|0
1645779210000|2022-02-25 08:53:30|20581.4|20581.4|20580.34|20580.34|20581.4|20581.4|20578.88|20578.88|0
1645779220000|2022-02-25 08:53:40|20580.4|20580.4|20578.71|20578.71|20580.4|20580.4|20578.52|20578.52|0
1645779230000|2022-02-25 08:53:50|20578.9|20578.9|20574.9|20574.9|20578.9|20578.9|20574.9|20574.9|0
1645779240000|2022-02-25 08:54:00|20574.58|20574.58|20567.11|20567.11|20574.58|20574.58|20567.11|20567.11|0
1645779250000|2022-02-25 08:54:10|20566.99|20566.99|20563.64|20563.64|20567.09|20567.09|20563.64|20563.64|0
1645779260000|2022-02-25 08:54:20|20563.58|20563.58|20561.22|20561.22|20563.58|20563.58|20560.99|20560.99|0
1645779270000|2022-02-25 08:54:30|20561.15|20561.15|20560.63|20560.63|20561.15|20561.15|20560.38|20560.38|0
1645779280000|2022-02-25 08:54:40|20560.49|20560.49|20559.66|20559.66|20560.49|20560.49|20559.57|20559.57|0
1645779290000|2022-02-25 08:54:50|20558.59|20558.59|20556.74|20556.74|20558.59|20558.59|20556.5|20556.5|0
1645779300000|2022-02-25 08:55:00|20556.84|20556.84|20555.61|20555.61|20557.03|20557.03|20555.37|20555.37|0
1645779310000|2022-02-25 08:55:10|20555.69|20555.69|20555.48|20555.48|20556.08|20556.08|20555.02|20555.02|0
1645779320000|2022-02-25 08:55:20|20555.43|20555.43|20556.19|20556.19|20556.31|20556.31|20555.43|20555.43|0
1645779330000|2022-02-25 08:55:30|20556.29|20556.29|20556.26|20556.26|20556.88|20556.88|20555.77|20555.77|0
1645779340000|2022-02-25 08:55:40|20556.86|20556.86|20560.95|20560.95|20561.12|20561.12|20556.86|20556.86|0
1645779350000|2022-02-25 08:55:50|20560.88|20560.88|20562.59|20562.59|20562.59|20562.59|20560.88|20560.88|0
1645779360000|2022-02-25 08:56:00|20563.09|20563.09|20563.3|20563.3|20563.33|20563.33|20562.96|20562.96|0
1645779370000|2022-02-25 08:56:10|20563.35|20563.35|20560.77|20560.77|20563.97|20563.97|20560.17|20560.17|0
1645779380000|2022-02-25 08:56:20|20560.62|20560.62|20557.59|20557.59|20560.62|20560.62|20557.5|20557.5|0
1645779390000|2022-02-25 08:56:30|20557.39|20557.39|20556.31|20556.31|20557.46|20557.46|20555.78|20555.78|0
1645779400000|2022-02-25 08:56:40|20555.92|20555.92|20557.15|20557.15|20557.35|20557.35|20555.92|20555.92|0
1645779410000|2022-02-25 08:56:50|20556.89|20556.89|20557.21|20557.21|20557.21|20557.21|20556.74|20556.74|0
1645779420000|2022-02-25 08:57:00|20557.08|20557.08|20556.89|20556.89|20557.58|20557.58|20556.88|20556.88|0
1645779430000|2022-02-25 08:57:10|20556.83|20556.83|20557.95|20557.95|20558.02|20558.02|20556.76|20556.76|0
1645779440000|2022-02-25 08:57:20|20557.85|20557.85|20559.01|20559.01|20559.01|20559.01|20557.85|20557.85|0
1645779450000|2022-02-25 08:57:30|20559.23|20559.23|20559.34|20559.34|20559.48|20559.48|20559.07|20559.07|0
1645779460000|2022-02-25 08:57:40|20559.2|20559.2|20559.55|20559.55|20559.69|20559.69|20559.06|20559.06|0
1645779470000|2022-02-25 08:57:50|20559.49|20559.49|20559.35|20559.35|20559.49|20559.49|20558.98|20558.98|0
1645779480000|2022-02-25 08:58:00|20559.26|20559.26|20557.33|20557.33|20559.31|20559.31|20557.2|20557.2|0
1645779490000|2022-02-25 08:58:10|20557.27|20557.27|20552.33|20552.33|20557.27|20557.27|20552.33|20552.33|0
1645779500000|2022-02-25 08:58:20|20552.53|20552.53|20552.25|20552.25|20552.61|20552.61|20551.89|20551.89|0
1645779510000|2022-02-25 08:58:30|20551.76|20551.76|20550.92|20550.92|20551.76|20551.76|20550.92|20550.92|0
1645779520000|2022-02-25 08:58:40|20550.86|20550.86|20549.84|20549.84|20550.86|20550.86|20549.84|20549.84|0
1645779530000|2022-02-25 08:58:50|20549.59|20549.59|20548.2|20548.2|20549.59|20549.59|20548.19|20548.19|0
1645779540000|2022-02-25 08:59:00|20548.31|20548.31|20547.36|20547.36|20548.63|20548.63|20547.36|20547.36|0
1645779550000|2022-02-25 08:59:10|20547.43|20547.43|20548.88|20548.88|20549.04|20549.04|20547.32|20547.32|0
1645779560000|2022-02-25 08:59:20|20548.71|20548.71|20549.97|20549.97|20550.17|20550.17|20548.5|20548.5|0
1645779570000|2022-02-25 08:59:30|20550.02|20550.02|20550.63|20550.63|20550.66|20550.66|20549.96|20549.96|0
1645779580000|2022-02-25 08:59:40|20550.25|20550.25|20550.26|20550.26|20550.56|20550.56|20550.17|20550.17|0
1645779590000|2022-02-25 08:59:50|20550.4|20550.4|20550.14|20550.14|20550.62|20550.62|20550.14|20550.14|0
1645779600000|2022-02-25 09:00:00|20549.74|20549.74|20550.79|20550.79|20550.94|20550.94|20549.69|20549.69|0
1645779610000|2022-02-25 09:00:10|20552.06|20552.06|20552.56|20552.56|20554.58|20554.58|20552.06|20552.06|0
1645779620000|2022-02-25 09:00:20|20552.63|20552.63|20548.77|20548.77|20552.72|20552.72|20548.77|20548.77|0
1645779630000|2022-02-25 09:00:30|20548.45|20548.45|20545.89|20545.89|20548.45|20548.45|20545.89|20545.89|0
1645779640000|2022-02-25 09:00:40|20545.62|20545.62|20543.3|20543.3|20545.69|20545.69|20542.97|20542.97|0
1645779650000|2022-02-25 09:00:50|20543.35|20543.35|20544.45|20544.45|20544.93|20544.93|20543.35|20543.35|0
1645779660000|2022-02-25 09:01:00|20544.52|20544.52|20543.55|20543.55|20544.78|20544.78|20543.55|20543.55|0
1645779670000|2022-02-25 09:01:10|20543.46|20543.46|20541.83|20541.83|20543.46|20543.46|20541.63|20541.63|0
1645779680000|2022-02-25 09:01:20|20541.89|20541.89|20542.3|20542.3|20542.81|20542.81|20541.7|20541.7|0
1645779690000|2022-02-25 09:01:30|20542.22|20542.22|20543.05|20543.05|20543.05|20543.05|20542.1|20542.1|0
1645779700000|2022-02-25 09:01:40|20542.76|20542.76|20543.43|20543.43|20543.56|20543.56|20542.76|20542.76|0
1645779710000|2022-02-25 09:01:50|20543.56|20543.56|20544.78|20544.78|20544.78|20544.78|20543.56|20543.56|0
1645779720000|2022-02-25 09:02:00|20544.58|20544.58|20546.07|20546.07|20546.07|20546.07|20544.58|20544.58|0
1645779730000|2022-02-25 09:02:10|20546.17|20546.17|20547.06|20547.06|20547.26|20547.26|20545.75|20545.75|0
1645779740000|2022-02-25 09:02:20|20547.01|20547.01|20545.83|20545.83|20547.01|20547.01|20545.83|20545.83|0
1645779750000|2022-02-25 09:02:30|20545.73|20545.73|20545.5|20545.5|20545.96|20545.96|20544.68|20544.68|0
1645779760000|2022-02-25 09:02:40|20545.36|20545.36|20544.88|20544.88|20545.36|20545.36|20544.88|20544.88|0
1645779770000|2022-02-25 09:02:50|20544.62|20544.62|20542.88|20542.88|20544.62|20544.62|20542.6|20542.6|0
1645779780000|2022-02-25 09:03:00|20542.92|20542.92|20540.2|20540.2|20542.99|20542.99|20540.2|20540.2|0
1645779790000|2022-02-25 09:03:10|20540.32|20540.32|20539.88|20539.88|20540.32|20540.32|20539.88|20539.88|0
1645779800000|2022-02-25 09:03:20|20539.84|20539.84|20539.05|20539.05|20539.97|20539.97|20539.05|20539.05|0
1645779810000|2022-02-25 09:03:30|20538.5|20538.5|20538.24|20538.24|20538.5|20538.5|20537.71|20537.71|0
1645779820000|2022-02-25 09:03:40|20538.22|20538.22|20537.99|20537.99|20538.6|20538.6|20537.99|20537.99|0
1645779830000|2022-02-25 09:03:50|20538.15|20538.15|20536.25|20536.25|20538.32|20538.32|20536.12|20536.12|0
1645779840000|2022-02-25 09:04:00|20536.31|20536.31|20532.6|20532.6|20536.31|20536.31|20532.45|20532.45|0
1645779850000|2022-02-25 09:04:10|20532.76|20532.76|20531.05|20531.05|20532.76|20532.76|20531.05|20531.05|0
1645779860000|2022-02-25 09:04:20|20530.5|20530.5|20528.34|20528.34|20530.5|20530.5|20528.34|20528.34|0
1645779870000|2022-02-25 09:04:30|20528.14|20528.14|20526.38|20526.38|20528.14|20528.14|20525.83|20525.83|0
1645779880000|2022-02-25 09:04:40|20526.42|20526.42|20522.45|20522.45|20526.51|20526.51|20522.45|20522.45|0
1645779890000|2022-02-25 09:04:50|20522.24|20522.24|20519.9|20519.9|20522.24|20522.24|20519.43|20519.43|0
1645779900000|2022-02-25 09:05:00|20519.83|20519.83|20517.83|20517.83|20519.84|20519.84|20517.83|20517.83|0
1645779910000|2022-02-25 09:05:10|20517.9|20517.9|20516.37|20516.37|20517.9|20517.9|20516.26|20516.26|0
1645779920000|2022-02-25 09:05:20|20516.52|20516.52|20518.91|20518.91|20518.91|20518.91|20516.16|20516.16|0
1645779930000|2022-02-25 09:05:30|20518.94|20518.94|20517.87|20517.87|20518.95|20518.95|20517.67|20517.67|0
1645779940000|2022-02-25 09:05:40|20518.36|20518.36|20518.39|20518.39|20519.1|20519.1|20518.32|20518.32|0
1645779950000|2022-02-25 09:05:50|20518.32|20518.32|20518.29|20518.29|20518.44|20518.44|20517.96|20517.96|0
1645779960000|2022-02-25 09:06:00|20518.12|20518.12|20515.84|20515.84|20518.12|20518.12|20515.84|20515.84|0
1645779970000|2022-02-25 09:06:10|20515.52|20515.52|20509.13|20509.13|20515.52|20515.52|20509.13|20509.13|0
1645779980000|2022-02-25 09:06:20|20509.05|20509.05|20497.67|20497.67|20509.05|20509.05|20497.67|20497.67|0
1645779990000|2022-02-25 09:06:30|20497.61|20497.61|20493.3|20493.3|20497.61|20497.61|20493.3|20493.3|0
1645780000000|2022-02-25 09:06:40|20493.39|20493.39|20492.33|20492.33|20493.39|20493.39|20492.33|20492.33|0
1645780010000|2022-02-25 09:06:50|20492.35|20492.35|20491.75|20491.75|20492.35|20492.35|20491.5|20491.5|0
1645780020000|2022-02-25 09:07:00|20491.86|20491.86|20490.77|20490.77|20492.07|20492.07|20490.47|20490.47|0
1645780030000|2022-02-25 09:07:10|20490.56|20490.56|20490.97|20490.97|20491.21|20491.21|20490.56|20490.56|0
1645780040000|2022-02-25 09:07:20|20490.78|20490.78|20492.07|20492.07|20492.07|20492.07|20490.78|20490.78|0
1645780050000|2022-02-25 09:07:30|20492.24|20492.24|20491.86|20491.86|20492.83|20492.83|20491.86|20491.86|0
1645780060000|2022-02-25 09:07:40|20491.97|20491.97|20492.2|20492.2|20492.2|20492.2|20491.39|20491.39|0
1645780070000|2022-02-25 09:07:50|20492.37|20492.37|20494.57|20494.57|20494.57|20494.57|20492.28|20492.28|0
1645780080000|2022-02-25 09:08:00|20494.74|20494.74|20497.4|20497.4|20497.4|20497.4|20494.74|20494.74|0
1645780090000|2022-02-25 09:08:10|20496.94|20496.94|20499.25|20499.25|20499.3|20499.3|20496.94|20496.94|0
1645780100000|2022-02-25 09:08:20|20499.49|20499.49|20501.61|20501.61|20501.7|20501.7|20499.49|20499.49|0
1645780110000|2022-02-25 09:08:30|20501.7|20501.7|20502.21|20502.21|20502.21|20502.21|20501.37|20501.37|0
1645780120000|2022-02-25 09:08:40|20502.07|20502.07|20502.09|20502.09|20502.6|20502.6|20502.07|20502.07|0
1645780130000|2022-02-25 09:08:50|20501.83|20501.83|20502.49|20502.49|20502.49|20502.49|20501.83|20501.83|0
1645780140000|2022-02-25 09:09:00|20502.13|20502.13|20502.55|20502.55|20502.55|20502.55|20502.05|20502.05|0
1645780150000|2022-02-25 09:09:10|20502.44|20502.44|20503.32|20503.32|20503.37|20503.37|20502.44|20502.44|0
1645780160000|2022-02-25 09:09:20|20503.38|20503.38|20503.65|20503.65|20503.96|20503.96|20503.38|20503.38|0
1645780170000|2022-02-25 09:09:30|20503.45|20503.45|20504.28|20504.28|20504.28|20504.28|20503.09|20503.09|0
1645780180000|2022-02-25 09:09:40|20504.4|20504.4|20504|20504|20504.7|20504.7|20503.91|20503.91|0
1645780190000|2022-02-25 09:09:50|20503.92|20503.92|20501.48|20501.48|20503.92|20503.92|20501.48|20501.48|0
1645780200000|2022-02-25 09:10:00|20501.37|20501.37|20499.04|20499.04|20501.49|20501.49|20499.04|20499.04|0
1645780210000|2022-02-25 09:10:10|20499|20499|20498.78|20498.78|20499|20499|20497.44|20497.44|0
1645780220000|2022-02-25 09:10:20|20498.61|20498.61|20498.45|20498.45|20499.07|20499.07|20498.18|20498.18|0
1645780230000|2022-02-25 09:10:30|20498.36|20498.36|20498.16|20498.16|20499.19|20499.19|20498.06|20498.06|0
1645780240000|2022-02-25 09:10:40|20498.22|20498.22|20498.68|20498.68|20498.68|20498.68|20498.11|20498.11|0
1645780250000|2022-02-25 09:10:50|20498.59|20498.59|20497.66|20497.66|20498.82|20498.82|20497.45|20497.45|0
1645780260000|2022-02-25 09:11:00|20497.71|20497.71|20497.6|20497.6|20497.99|20497.99|20497.6|20497.6|0
1645780270000|2022-02-25 09:11:10|20497.58|20497.58|20496.76|20496.76|20497.58|20497.58|20496.67|20496.67|0
1645780280000|2022-02-25 09:11:20|20496.62|20496.62|20496.7|20496.7|20496.92|20496.92|20496.48|20496.48|0
1645780290000|2022-02-25 09:11:30|20496.65|20496.65|20494.94|20494.94|20496.65|20496.65|20494.94|20494.94|0
1645780300000|2022-02-25 09:11:40|20494.61|20494.61|20492.97|20492.97|20494.61|20494.61|20492.71|20492.71|0
1645780310000|2022-02-25 09:11:50|20493.03|20493.03|20494.99|20494.99|20494.99|20494.99|20492.82|20492.82|0
1645780320000|2022-02-25 09:12:00|20495.09|20495.09|20496.18|20496.18|20496.18|20496.18|20494.92|20494.92|0
1645780330000|2022-02-25 09:12:10|20496.24|20496.24|20496.68|20496.68|20496.97|20496.97|20496.24|20496.24|0
1645780340000|2022-02-25 09:12:20|20496.73|20496.73|20496.72|20496.72|20496.73|20496.73|20496.55|20496.55|0
1645780350000|2022-02-25 09:12:30|20496.86|20496.86|20497.5|20497.5|20497.58|20497.58|20496.86|20496.86|0
1645780360000|2022-02-25 09:12:40|20497.57|20497.57|20498.25|20498.25|20498.25|20498.25|20497.57|20497.57|0
1645780370000|2022-02-25 09:12:50|20498.36|20498.36|20498.56|20498.56|20498.72|20498.72|20498.36|20498.36|0
1645780380000|2022-02-25 09:13:00|20498.52|20498.52|20499.46|20499.46|20499.46|20499.46|20498.52|20498.52|0
1645780390000|2022-02-25 09:13:10|20499.49|20499.49|20499.11|20499.11|20499.52|20499.52|20498.77|20498.77|0
1645780400000|2022-02-25 09:13:20|20498.66|20498.66|20498.74|20498.74|20499.12|20499.12|20498.3|20498.3|0
1645780410000|2022-02-25 09:13:30|20498.56|20498.56|20498.38|20498.38|20498.63|20498.63|20498.38|20498.38|0
1645780420000|2022-02-25 09:13:40|20498.47|20498.47|20498.18|20498.18|20498.89|20498.89|20498.18|20498.18|0
1645780430000|2022-02-25 09:13:50|20498.15|20498.15|20498.42|20498.42|20498.43|20498.43|20497.49|20497.49|0
1645780440000|2022-02-25 09:14:00|20498.52|20498.52|20497.15|20497.15|20498.52|20498.52|20497.15|20497.15|0
1645780450000|2022-02-25 09:14:10|20497.01|20497.01|20497.49|20497.49|20497.91|20497.91|20496.39|20496.39|0
1645780460000|2022-02-25 09:14:20|20497.54|20497.54|20498.1|20498.1|20498.1|20498.1|20497.05|20497.05|0
1645780470000|2022-02-25 09:14:30|20497.9|20497.9|20498.49|20498.49|20499.08|20499.08|20497.9|20497.9|0
1645780480000|2022-02-25 09:14:40|20498.58|20498.58|20497.87|20497.87|20498.62|20498.62|20497.81|20497.81|0
1645780490000|2022-02-25 09:14:50|20497.8|20497.8|20497.47|20497.47|20498.48|20498.48|20497.29|20497.29|0
1645780500000|2022-02-25 09:15:00|20497.62|20497.62|20498.75|20498.75|20498.8|20498.8|20497.45|20497.45|0
1645780510000|2022-02-25 09:15:10|20498.85|20498.85|20502.01|20502.01|20502.01|20502.01|20498.7|20498.7|0
1645780520000|2022-02-25 09:15:20|20502.21|20502.21|20504.59|20504.59|20504.74|20504.74|20501.68|20501.68|0
1645780530000|2022-02-25 09:15:30|20504.64|20504.64|20510.85|20510.85|20510.85|20510.85|20504.64|20504.64|0
1645780540000|2022-02-25 09:15:40|20510.97|20510.97|20514.84|20514.84|20514.84|20514.84|20510.97|20510.97|0
1645780550000|2022-02-25 09:15:50|20515.06|20515.06|20516.27|20516.27|20517.1|20517.1|20515.06|20515.06|0
1645780560000|2022-02-25 09:16:00|20516.11|20516.11|20515.13|20515.13|20516.11|20516.11|20514.98|20514.98|0
1645780570000|2022-02-25 09:16:10|20515.64|20515.64|20516.5|20516.5|20516.5|20516.5|20515.64|20515.64|0
1645780580000|2022-02-25 09:16:20|20516.41|20516.41|20515.22|20515.22|20516.66|20516.66|20514.93|20514.93|0
1645780590000|2022-02-25 09:16:30|20515.29|20515.29|20515.48|20515.48|20515.97|20515.97|20515.23|20515.23|0
1645780600000|2022-02-25 09:16:40|20515.89|20515.89|20516.97|20516.97|20516.97|20516.97|20515.82|20515.82|0
1645780610000|2022-02-25 09:16:50|20517.18|20517.18|20517.62|20517.62|20517.76|20517.76|20517.18|20517.18|0
1645780620000|2022-02-25 09:17:00|20517.66|20517.66|20517.54|20517.54|20518.17|20518.17|20517.53|20517.53|0
1645780630000|2022-02-25 09:17:10|20517.61|20517.61|20520.23|20520.23|20520.23|20520.23|20517.61|20517.61|0
1645780640000|2022-02-25 09:17:20|20520.33|20520.33|20519.5|20519.5|20520.39|20520.39|20519.29|20519.29|0
1645780650000|2022-02-25 09:17:30|20519.59|20519.59|20525.04|20525.04|20525.04|20525.04|20519.59|20519.59|0
1645780660000|2022-02-25 09:17:40|20525.06|20525.06|20533.88|20533.88|20534.03|20534.03|20525.06|20525.06|0
1645780670000|2022-02-25 09:17:50|20533.99|20533.99|20535.98|20535.98|20535.98|20535.98|20533.99|20533.99|0
1645780680000|2022-02-25 09:18:00|20536.34|20536.34|20538.27|20538.27|20538.27|20538.27|20536.34|20536.34|0
1645780690000|2022-02-25 09:18:10|20538.52|20538.52|20539.18|20539.18|20539.21|20539.21|20538.31|20538.31|0
1645780700000|2022-02-25 09:18:20|20539.07|20539.07|20539.43|20539.43|20539.6|20539.6|20539.07|20539.07|0
1645780710000|2022-02-25 09:18:30|20539.54|20539.54|20539.31|20539.31|20539.56|20539.56|20539.31|20539.31|0
1645780720000|2022-02-25 09:18:40|20539.4|20539.4|20539.86|20539.86|20539.86|20539.86|20539.17|20539.17|0
1645780730000|2022-02-25 09:18:50|20539.75|20539.75|20539.95|20539.95|20540.05|20540.05|20539.75|20539.75|0
1645780740000|2022-02-25 09:19:00|20540.11|20540.11|20539.65|20539.65|20540.11|20540.11|20539.49|20539.49|0
1645780750000|2022-02-25 09:19:10|20539.68|20539.68|20539.12|20539.12|20539.72|20539.72|20538.61|20538.61|0
1645780760000|2022-02-25 09:19:20|20539.07|20539.07|20537.94|20537.94|20539.1|20539.1|20537.93|20537.93|0
1645780770000|2022-02-25 09:19:30|20538.03|20538.03|20538.03|20538.03|20538.08|20538.08|20537.73|20537.73|0
1645780780000|2022-02-25 09:19:40|20537.56|20537.56|20535.14|20535.14|20537.56|20537.56|20534.83|20534.83|0
1645780790000|2022-02-25 09:19:50|20535.06|20535.06|20534.73|20534.73|20535.29|20535.29|20534.73|20534.73|0
1645780800000|2022-02-25 09:20:00|20534.78|20534.78|20534.74|20534.74|20535.13|20535.13|20534.26|20534.26|0
1645780810000|2022-02-25 09:20:10|20534.76|20534.76|20534.63|20534.63|20534.86|20534.86|20534.58|20534.58|0
1645780820000|2022-02-25 09:20:20|20534.55|20534.55|20533.59|20533.59|20534.55|20534.55|20533.3|20533.3|0
1645780830000|2022-02-25 09:20:30|20533.51|20533.51|20531.45|20531.45|20533.54|20533.54|20531.45|20531.45|0
1645780840000|2022-02-25 09:20:40|20531.75|20531.75|20532.49|20532.49|20533.68|20533.68|20531.31|20531.31|0
1645780850000|2022-02-25 09:20:50|20532.53|20532.53|20532.11|20532.11|20532.53|20532.53|20531.95|20531.95|0
1645780860000|2022-02-25 09:21:00|20531.93|20531.93|20531.79|20531.79|20532.24|20532.24|20531.79|20531.79|0
1645780870000|2022-02-25 09:21:10|20531.74|20531.74|20530.69|20530.69|20531.74|20531.74|20530.31|20530.31|0
1645780880000|2022-02-25 09:21:20|20530.61|20530.61|20529.34|20529.34|20530.61|20530.61|20529.27|20529.27|0
1645780890000|2022-02-25 09:21:30|20529.37|20529.37|20529.27|20529.27|20529.81|20529.81|20529.27|20529.27|0
1645780900000|2022-02-25 09:21:40|20529.06|20529.06|20528.03|20528.03|20529.09|20529.09|20527.98|20527.98|0
1645780910000|2022-02-25 09:21:50|20528.33|20528.33|20527.96|20527.96|20528.74|20528.74|20527.96|20527.96|0
1645780920000|2022-02-25 09:22:00|20528.05|20528.05|20533.2|20533.2|20533.2|20533.2|20528.05|20528.05|0
1645780930000|2022-02-25 09:22:10|20533.41|20533.41|20534.32|20534.32|20534.36|20534.36|20533|20533|0
1645780940000|2022-02-25 09:22:20|20534.41|20534.41|20537.23|20537.23|20537.25|20537.25|20534.41|20534.41|0
1645780950000|2022-02-25 09:22:30|20537.37|20537.37|20538.58|20538.58|20538.58|20538.58|20537.37|20537.37|0
1645780960000|2022-02-25 09:22:40|20538.61|20538.61|20539.15|20539.15|20539.15|20539.15|20538.54|20538.54|0
1645780970000|2022-02-25 09:22:50|20539|20539|20537.65|20537.65|20539|20539|20537.4|20537.4|0
1645780980000|2022-02-25 09:23:00|20537.55|20537.55|20536.07|20536.07|20537.55|20537.55|20536.07|20536.07|0
1645780990000|2022-02-25 09:23:10|20536.42|20536.42|20536.12|20536.12|20536.42|20536.42|20535.75|20535.75|0
1645781000000|2022-02-25 09:23:20|20535.98|20535.98|20536.6|20536.6|20536.6|20536.6|20535.98|20535.98|0
1645781010000|2022-02-25 09:23:30|20536.73|20536.73|20536.71|20536.71|20536.96|20536.96|20536.71|20536.71|0
1645781020000|2022-02-25 09:23:40|20536.91|20536.91|20536.23|20536.23|20536.95|20536.95|20536.23|20536.23|0
1645781030000|2022-02-25 09:23:50|20536.11|20536.11|20535.8|20535.8|20536.11|20536.11|20535.58|20535.58|0
1645781040000|2022-02-25 09:24:00|20535.83|20535.83|20535.95|20535.95|20536.12|20536.12|20535.66|20535.66|0
1645781050000|2022-02-25 09:24:10|20536.31|20536.31|20537.47|20537.47|20537.89|20537.89|20536.31|20536.31|0
1645781060000|2022-02-25 09:24:20|20537.59|20537.59|20537.65|20537.65|20537.65|20537.65|20537.41|20537.41|0
1645781070000|2022-02-25 09:24:30|20537.71|20537.71|20537.61|20537.61|20537.89|20537.89|20537.61|20537.61|0
1645781080000|2022-02-25 09:24:40|20537.75|20537.75|20538.14|20538.14|20538.14|20538.14|20537.75|20537.75|0
1645781090000|2022-02-25 09:24:50|20538.21|20538.21|20538.64|20538.64|20538.85|20538.85|20538.01|20538.01|0
1645781100000|2022-02-25 09:25:00|20538.55|20538.55|20534.06|20534.06|20538.55|20538.55|20533.73|20533.73|0
1645781110000|2022-02-25 09:25:10|20533.68|20533.68|20532.71|20532.71|20533.68|20533.68|20532.36|20532.36|0
1645781120000|2022-02-25 09:25:20|20532.75|20532.75|20532.28|20532.28|20532.92|20532.92|20532.18|20532.18|0
1645781130000|2022-02-25 09:25:30|20532.32|20532.32|20532.53|20532.53|20532.66|20532.66|20532.2|20532.2|0
1645781140000|2022-02-25 09:25:40|20532.55|20532.55|20531.63|20531.63|20532.79|20532.79|20531.63|20531.63|0
1645781150000|2022-02-25 09:25:50|20531.35|20531.35|20531.02|20531.02|20531.44|20531.44|20531.02|20531.02|0
1645781160000|2022-02-25 09:26:00|20531|20531|20532.03|20532.03|20532.03|20532.03|20530.87|20530.87|0
1645781170000|2022-02-25 09:26:10|20532.21|20532.21|20538.41|20538.41|20538.63|20538.63|20532.14|20532.14|0
1645781180000|2022-02-25 09:26:20|20538.48|20538.48|20538.52|20538.52|20539.12|20539.12|20538.37|20538.37|0
1645781190000|2022-02-25 09:26:30|20538.53|20538.53|20537.78|20537.78|20538.54|20538.54|20537.65|20537.65|0
1645781200000|2022-02-25 09:26:40|20537.81|20537.81|20538.15|20538.15|20538.15|20538.15|20537.81|20537.81|0
1645781210000|2022-02-25 09:26:50|20538.08|20538.08|20538.64|20538.64|20538.64|20538.64|20537.88|20537.88|0
1645781220000|2022-02-25 09:27:00|20538.6|20538.6|20538.65|20538.65|20538.75|20538.75|20538.26|20538.26|0
1645781230000|2022-02-25 09:27:10|20538.67|20538.67|20537.85|20537.85|20538.67|20538.67|20537.85|20537.85|0
1645781240000|2022-02-25 09:27:20|20537.8|20537.8|20537.26|20537.26|20537.87|20537.87|20537.26|20537.26|0
1645781250000|2022-02-25 09:27:30|20537.45|20537.45|20537.68|20537.68|20537.68|20537.68|20537.1|20537.1|0
1645781260000|2022-02-25 09:27:40|20537.76|20537.76|20538.19|20538.19|20538.37|20538.37|20537.76|20537.76|0
1645781270000|2022-02-25 09:27:50|20538.12|20538.12|20538.63|20538.63|20538.63|20538.63|20538.12|20538.12|0
1645781280000|2022-02-25 09:28:00|20538.57|20538.57|20538.46|20538.46|20538.63|20538.63|20538.23|20538.23|0
1645781290000|2022-02-25 09:28:10|20538.5|20538.5|20538.46|20538.46|20538.5|20538.5|20538.05|20538.05|0
1645781300000|2022-02-25 09:28:20|20538.56|20538.56|20537.72|20537.72|20538.73|20538.73|20537.52|20537.52|0
1645781310000|2022-02-25 09:28:30|20537.82|20537.82|20537.92|20537.92|20538.02|20538.02|20537.71|20537.71|0
1645781320000|2022-02-25 09:28:40|20537.98|20537.98|20536.8|20536.8|20537.98|20537.98|20536.8|20536.8|0
1645781330000|2022-02-25 09:28:50|20536.46|20536.46|20534.98|20534.98|20536.46|20536.46|20534.16|20534.16|0
1645781340000|2022-02-25 09:29:00|20534.91|20534.91|20534.27|20534.27|20534.99|20534.99|20534.27|20534.27|0
1645781350000|2022-02-25 09:29:10|20534.22|20534.22|20534.63|20534.63|20534.63|20534.63|20533.94|20533.94|0
1645781360000|2022-02-25 09:29:20|20534.58|20534.58|20535.95|20535.95|20535.95|20535.95|20534.58|20534.58|0
1645781370000|2022-02-25 09:29:30|20536.04|20536.04|20536.95|20536.95|20536.98|20536.98|20536.04|20536.04|0
1645781380000|2022-02-25 09:29:40|20536.9|20536.9|20537.46|20537.46|20537.55|20537.55|20536.9|20536.9|0
1645781390000|2022-02-25 09:29:50|20537.53|20537.53|20538.49|20538.49|20538.49|20538.49|20537.53|20537.53|0
1645781400000|2022-02-25 09:30:00|20538.6|20538.6|20538.37|20538.37|20539.99|20539.99|20538.37|20538.37|0
1645781410000|2022-02-25 09:30:10|20538.39|20538.39|20536.74|20536.74|20538.57|20538.57|20536.53|20536.53|0
1645781420000|2022-02-25 09:30:20|20536.79|20536.79|20537.41|20537.41|20537.59|20537.59|20536.79|20536.79|0
1645781430000|2022-02-25 09:30:30|20537.3|20537.3|20536.35|20536.35|20537.3|20537.3|20536.29|20536.29|0
1645781440000|2022-02-25 09:30:40|20536.26|20536.26|20534.91|20534.91|20536.26|20536.26|20534.84|20534.84|0
1645781450000|2022-02-25 09:30:50|20535.21|20535.21|20529.99|20529.99|20535.21|20535.21|20529.99|20529.99|0
1645781460000|2022-02-25 09:31:00|20529.77|20529.77|20525.14|20525.14|20529.77|20529.77|20525.02|20525.02|0
1645781470000|2022-02-25 09:31:10|20525.08|20525.08|20523.49|20523.49|20525.08|20525.08|20523.49|20523.49|0
1645781480000|2022-02-25 09:31:20|20523.39|20523.39|20523.89|20523.89|20523.89|20523.89|20523.33|20523.33|0
1645781490000|2022-02-25 09:31:30|20523.73|20523.73|20523.54|20523.54|20524.17|20524.17|20523.54|20523.54|0
1645781500000|2022-02-25 09:31:40|20523.32|20523.32|20523.61|20523.61|20523.61|20523.61|20522.81|20522.81|0
1645781510000|2022-02-25 09:31:50|20523.77|20523.77|20523.86|20523.86|20523.95|20523.95|20523.36|20523.36|0
1645781520000|2022-02-25 09:32:00|20523.29|20523.29|20530.18|20530.18|20530.18|20530.18|20522.97|20522.97|0
1645781530000|2022-02-25 09:32:10|20530.49|20530.49|20532.28|20532.28|20532.28|20532.28|20530.49|20530.49|0
1645781540000|2022-02-25 09:32:20|20532.25|20532.25|20532.44|20532.44|20532.57|20532.57|20531.74|20531.74|0
1645781550000|2022-02-25 09:32:30|20532.4|20532.4|20533.05|20533.05|20533.26|20533.26|20532.4|20532.4|0
1645781560000|2022-02-25 09:32:40|20532.98|20532.98|20531.69|20531.69|20533.18|20533.18|20531.69|20531.69|0
1645781570000|2022-02-25 09:32:50|20531.6|20531.6|20532.02|20532.02|20532.02|20532.02|20531.48|20531.48|0
1645781580000|2022-02-25 09:33:00|20532.05|20532.05|20532.3|20532.3|20532.3|20532.3|20531.48|20531.48|0
1645781590000|2022-02-25 09:33:10|20532.18|20532.18|20543.72|20543.72|20543.81|20543.81|20532.18|20532.18|0
1645781600000|2022-02-25 09:33:20|20543.64|20543.64|20544.87|20544.87|20545.01|20545.01|20543.54|20543.54|0
1645781610000|2022-02-25 09:33:30|20544.77|20544.77|20544.06|20544.06|20544.99|20544.99|20544.06|20544.06|0
1645781620000|2022-02-25 09:33:40|20543.76|20543.76|20542.84|20542.84|20543.82|20543.82|20542.84|20542.84|0
1645781630000|2022-02-25 09:33:50|20542.81|20542.81|20541.18|20541.18|20542.86|20542.86|20541.09|20541.09|0
1645781640000|2022-02-25 09:34:00|20541.25|20541.25|20540.12|20540.12|20541.64|20541.64|20540.12|20540.12|0
1645781650000|2022-02-25 09:34:10|20540.08|20540.08|20539.93|20539.93|20540.08|20540.08|20539.84|20539.84|0
1645781660000|2022-02-25 09:34:20|20540.11|20540.11|20541.05|20541.05|20541.05|20541.05|20540.04|20540.04|0
1645781670000|2022-02-25 09:34:30|20540.95|20540.95|20540.49|20540.49|20541.18|20541.18|20540.41|20540.41|0
1645781680000|2022-02-25 09:34:40|20540.42|20540.42|20540.69|20540.69|20540.92|20540.92|20540.13|20540.13|0
1645781690000|2022-02-25 09:34:50|20540.85|20540.85|20540.45|20540.45|20541.32|20541.32|20540.45|20540.45|0
1645781700000|2022-02-25 09:35:00|20540.57|20540.57|20540.48|20540.48|20540.79|20540.79|20540.38|20540.38|0
1645781710000|2022-02-25 09:35:10|20540.43|20540.43|20540.32|20540.32|20540.64|20540.64|20540.06|20540.06|0
1645781720000|2022-02-25 09:35:20|20540.23|20540.23|20539.92|20539.92|20540.23|20540.23|20539.79|20539.79|0
1645781730000|2022-02-25 09:35:30|20539.72|20539.72|20538.36|20538.36|20539.79|20539.79|20538.36|20538.36|0
1645781740000|2022-02-25 09:35:40|20538.33|20538.33|20537.02|20537.02|20538.33|20538.33|20536.96|20536.96|0
1645781750000|2022-02-25 09:35:50|20536.9|20536.9|20536.07|20536.07|20536.99|20536.99|20536.07|20536.07|0
1645781760000|2022-02-25 09:36:00|20535.93|20535.93|20535.13|20535.13|20535.93|20535.93|20535.13|20535.13|0
1645781770000|2022-02-25 09:36:10|20535.2|20535.2|20536.25|20536.25|20536.61|20536.61|20535.2|20535.2|0
1645781780000|2022-02-25 09:36:20|20536.24|20536.24|20537.34|20537.34|20537.34|20537.34|20536.24|20536.24|0
1645781790000|2022-02-25 09:36:30|20537.27|20537.27|20536.73|20536.73|20537.27|20537.27|20536.5|20536.5|0
1645781800000|2022-02-25 09:36:40|20536.86|20536.86|20536.97|20536.97|20537.05|20537.05|20536.66|20536.66|0
1645781810000|2022-02-25 09:36:50|20537.11|20537.11|20538.41|20538.41|20538.41|20538.41|20537.07|20537.07|0
1645781820000|2022-02-25 09:37:00|20538.35|20538.35|20535.8|20535.8|20538.44|20538.44|20535.72|20535.72|0
1645781830000|2022-02-25 09:37:10|20535.93|20535.93|20534.34|20534.34|20535.93|20535.93|20534.26|20534.26|0
1645781840000|2022-02-25 09:37:20|20534.27|20534.27|20534.16|20534.16|20534.39|20534.39|20533.93|20533.93|0
1645781850000|2022-02-25 09:37:30|20534.09|20534.09|20533.01|20533.01|20534.09|20534.09|20533.01|20533.01|0
1645781860000|2022-02-25 09:37:40|20533.07|20533.07|20532.21|20532.21|20533.07|20533.07|20531.95|20531.95|0
1645781870000|2022-02-25 09:37:50|20532.26|20532.26|20532|20532|20532.72|20532.72|20531.85|20531.85|0
1645781880000|2022-02-25 09:38:00|20532.18|20532.18|20532.92|20532.92|20533.29|20533.29|20532.18|20532.18|0
1645781890000|2022-02-25 09:38:10|20532.99|20532.99|20534.63|20534.63|20534.63|20534.63|20532.88|20532.88|0
1645781900000|2022-02-25 09:38:20|20534.76|20534.76|20535.58|20535.58|20535.63|20535.63|20534.76|20534.76|0
1645781910000|2022-02-25 09:38:30|20535.54|20535.54|20535.69|20535.69|20535.69|20535.69|20535.48|20535.48|0
1645781920000|2022-02-25 09:38:40|20535.6|20535.6|20535.24|20535.24|20535.75|20535.75|20535.24|20535.24|0
1645781930000|2022-02-25 09:38:50|20534.99|20534.99|20533.27|20533.27|20534.99|20534.99|20533|20533|0
1645781940000|2022-02-25 09:39:00|20533.36|20533.36|20530.98|20530.98|20533.76|20533.76|20530.98|20530.98|0
1645781950000|2022-02-25 09:39:10|20531.04|20531.04|20531.41|20531.41|20531.41|20531.41|20531.04|20531.04|0
1645781960000|2022-02-25 09:39:20|20531.34|20531.34|20531.3|20531.3|20531.48|20531.48|20531.08|20531.08|0
1645781970000|2022-02-25 09:39:30|20531.08|20531.08|20530.76|20530.76|20531.08|20531.08|20530.69|20530.69|0
1645781980000|2022-02-25 09:39:40|20530.64|20530.64|20530.78|20530.78|20530.78|20530.78|20530.64|20530.64|0
1645781990000|2022-02-25 09:39:50|20530.92|20530.92|20530.65|20530.65|20531.38|20531.38|20530.5|20530.5|0
1645782000000|2022-02-25 09:40:00|20530.55|20530.55|20530.4|20530.4|20530.6|20530.6|20530.06|20530.06|0
1645782010000|2022-02-25 09:40:10|20530.5|20530.5|20529.31|20529.31|20530.61|20530.61|20529.31|20529.31|0
1645782020000|2022-02-25 09:40:20|20528.98|20528.98|20528.46|20528.46|20528.98|20528.98|20528.39|20528.39|0
1645782030000|2022-02-25 09:40:30|20528.41|20528.41|20527.12|20527.12|20528.41|20528.41|20526.94|20526.94|0
1645782040000|2022-02-25 09:40:40|20527.1|20527.1|20526.71|20526.71|20527.32|20527.32|20526.71|20526.71|0
1645782050000|2022-02-25 09:40:50|20526.65|20526.65|20525.33|20525.33|20526.81|20526.81|20525.29|20525.29|0
1645782060000|2022-02-25 09:41:00|20525.28|20525.28|20526.32|20526.32|20526.68|20526.68|20525.16|20525.16|0
1645782070000|2022-02-25 09:41:10|20526.28|20526.28|20527.07|20527.07|20527.53|20527.53|20526.28|20526.28|0
1645782080000|2022-02-25 09:41:20|20527.1|20527.1|20526.96|20526.96|20527.1|20527.1|20526.93|20526.93|0
1645782090000|2022-02-25 09:41:30|20526.81|20526.81|20526.5|20526.5|20526.81|20526.81|20526.41|20526.41|0
1645782100000|2022-02-25 09:41:40|20526.41|20526.41|20527.45|20527.45|20527.45|20527.45|20526.27|20526.27|0
1645782110000|2022-02-25 09:41:50|20527.59|20527.59|20528.08|20528.08|20528.08|20528.08|20527.3|20527.3|0
1645782120000|2022-02-25 09:42:00|20528.28|20528.28|20529.29|20529.29|20529.43|20529.43|20528.28|20528.28|0
1645782130000|2022-02-25 09:42:10|20529.25|20529.25|20529.78|20529.78|20529.93|20529.93|20528.94|20528.94|0
1645782140000|2022-02-25 09:42:20|20529.92|20529.92|20532.82|20532.82|20532.84|20532.84|20529.92|20529.92|0
1645782150000|2022-02-25 09:42:30|20532.87|20532.87|20533|20533|20533|20533|20532.37|20532.37|0
1645782160000|2022-02-25 09:42:40|20533.15|20533.15|20533.49|20533.49|20533.49|20533.49|20533.03|20533.03|0
1645782170000|2022-02-25 09:42:50|20533.83|20533.83|20534.25|20534.25|20534.35|20534.35|20533.83|20533.83|0
1645782180000|2022-02-25 09:43:00|20534.29|20534.29|20534.88|20534.88|20534.94|20534.94|20534.18|20534.18|0
1645782190000|2022-02-25 09:43:10|20534.95|20534.95|20535.37|20535.37|20535.37|20535.37|20534.83|20534.83|0
1645782200000|2022-02-25 09:43:20|20535.59|20535.59|20535.95|20535.95|20536.13|20536.13|20535.41|20535.41|0
1645782210000|2022-02-25 09:43:30|20535.88|20535.88|20536.01|20536.01|20536.1|20536.1|20535.88|20535.88|0
1645782220000|2022-02-25 09:43:40|20535.78|20535.78|20534.74|20534.74|20535.78|20535.78|20534.74|20534.74|0
1645782230000|2022-02-25 09:43:50|20534.61|20534.61|20532.66|20532.66|20534.66|20534.66|20532.57|20532.57|0
1645782240000|2022-02-25 09:44:00|20532.71|20532.71|20531.94|20531.94|20532.78|20532.78|20531.94|20531.94|0
1645782250000|2022-02-25 09:44:10|20532.01|20532.01|20533.72|20533.72|20533.72|20533.72|20532.01|20532.01|0
1645782260000|2022-02-25 09:44:20|20534.51|20534.51|20535.63|20535.63|20535.99|20535.99|20534.51|20534.51|0
1645782270000|2022-02-25 09:44:30|20535.77|20535.77|20536.72|20536.72|20536.77|20536.77|20535.7|20535.7|0
1645782280000|2022-02-25 09:44:40|20536.69|20536.69|20536.68|20536.68|20536.8|20536.8|20536.45|20536.45|0
1645782290000|2022-02-25 09:44:50|20536.76|20536.76|20536.47|20536.47|20536.76|20536.76|20536.37|20536.37|0
1645782300000|2022-02-25 09:45:00|20536.34|20536.34|20536.23|20536.23|20536.34|20536.34|20536.17|20536.17|0
1645782310000|2022-02-25 09:45:10|20536.59|20536.59|20538.2|20538.2|20538.2|20538.2|20536.52|20536.52|0
1645782320000|2022-02-25 09:45:20|20538.29|20538.29|20538.9|20538.9|20539.15|20539.15|20538.29|20538.29|0
1645782330000|2022-02-25 09:45:30|20539.01|20539.01|20539.26|20539.26|20539.26|20539.26|20539.01|20539.01|0
1645782340000|2022-02-25 09:45:40|20539.33|20539.33|20540.51|20540.51|20540.58|20540.58|20539.33|20539.33|0
1645782350000|2022-02-25 09:45:50|20540.44|20540.44|20540.95|20540.95|20540.95|20540.95|20540.44|20540.44|0
1645782360000|2022-02-25 09:46:00|20540.9|20540.9|20540.56|20540.56|20540.9|20540.9|20540.13|20540.13|0
1645782370000|2022-02-25 09:46:10|20540.63|20540.63|20542.48|20542.48|20542.48|20542.48|20540.5|20540.5|0
1645782380000|2022-02-25 09:46:20|20542.78|20542.78|20543.35|20543.35|20543.52|20543.52|20542.54|20542.54|0
1645782390000|2022-02-25 09:46:30|20543.5|20543.5|20545.29|20545.29|20545.35|20545.35|20543.43|20543.43|0
1645782400000|2022-02-25 09:46:40|20545.22|20545.22|20549.68|20549.68|20549.68|20549.68|20545.12|20545.12|0
1645782410000|2022-02-25 09:46:50|20549.82|20549.82|20549.76|20549.76|20549.92|20549.92|20549.64|20549.64|0
1645782420000|2022-02-25 09:47:00|20549.86|20549.86|20550.84|20550.84|20550.84|20550.84|20549.86|20549.86|0
1645782430000|2022-02-25 09:47:10|20550.93|20550.93|20551.8|20551.8|20551.8|20551.8|20550.57|20550.57|0
1645782440000|2022-02-25 09:47:20|20551.93|20551.93|20553.12|20553.12|20553.12|20553.12|20551.81|20551.81|0
1645782450000|2022-02-25 09:47:30|20553.02|20553.02|20554.59|20554.59|20554.62|20554.62|20553.02|20553.02|0
1645782460000|2022-02-25 09:47:40|20554.55|20554.55|20552.75|20552.75|20554.74|20554.74|20552.72|20552.72|0
1645782470000|2022-02-25 09:47:50|20552.64|20552.64|20552.32|20552.32|20552.64|20552.64|20551.96|20551.96|0
1645782480000|2022-02-25 09:48:00|20552.49|20552.49|20552.9|20552.9|20552.9|20552.9|20552.47|20552.47|0
1645782490000|2022-02-25 09:48:10|20552.95|20552.95|20553.06|20553.06|20553.12|20553.12|20552.76|20552.76|0
1645782500000|2022-02-25 09:48:20|20552.96|20552.96|20552.78|20552.78|20552.96|20552.96|20552.64|20552.64|0
1645782510000|2022-02-25 09:48:30|20552.72|20552.72|20553.51|20553.51|20553.51|20553.51|20552.46|20552.46|0
1645782520000|2022-02-25 09:48:40|20553.35|20553.35|20553.39|20553.39|20553.63|20553.63|20553.26|20553.26|0
1645782530000|2022-02-25 09:48:50|20553.33|20553.33|20552|20552|20553.43|20553.43|20552|20552|0
1645782540000|2022-02-25 09:49:00|20552.04|20552.04|20551.8|20551.8|20552.04|20552.04|20551.57|20551.57|0
1645782550000|2022-02-25 09:49:10|20551.69|20551.69|20547.19|20547.19|20551.69|20551.69|20547.19|20547.19|0
1645782560000|2022-02-25 09:49:20|20547.25|20547.25|20540.14|20540.14|20547.25|20547.25|20540.1|20540.1|0
1645782570000|2022-02-25 09:49:30|20540.12|20540.12|20539.88|20539.88|20540.18|20540.18|20539.41|20539.41|0
1645782580000|2022-02-25 09:49:40|20539.96|20539.96|20540.05|20540.05|20540.21|20540.21|20539.88|20539.88|0
1645782590000|2022-02-25 09:49:50|20540.14|20540.14|20540.14|20540.14|20540.73|20540.73|20539.8|20539.8|0
1645782600000|2022-02-25 09:50:00|20539.94|20539.94|20540.71|20540.71|20540.73|20540.73|20539.8|20539.8|0
1645782610000|2022-02-25 09:50:10|20540.79|20540.79|20540.27|20540.27|20540.79|20540.79|20540.02|20540.02|0
1645782620000|2022-02-25 09:50:20|20540.32|20540.32|20540.9|20540.9|20541.39|20541.39|20540.13|20540.13|0
1645782630000|2022-02-25 09:50:30|20541.06|20541.06|20542.65|20542.65|20542.65|20542.65|20541.06|20541.06|0
1645782640000|2022-02-25 09:50:40|20542.59|20542.59|20542.16|20542.16|20542.59|20542.59|20540.84|20540.84|0
1645782650000|2022-02-25 09:50:50|20542.23|20542.23|20542.62|20542.62|20542.98|20542.98|20542.23|20542.23|0
1645782660000|2022-02-25 09:51:00|20542.55|20542.55|20541.61|20541.61|20542.55|20542.55|20541.61|20541.61|0
1645782670000|2022-02-25 09:51:10|20541.51|20541.51|20539.01|20539.01|20541.51|20541.51|20539.01|20539.01|0
1645782680000|2022-02-25 09:51:20|20539.08|20539.08|20538.84|20538.84|20539.12|20539.12|20538.78|20538.78|0
1645782690000|2022-02-25 09:51:30|20538.9|20538.9|20539.91|20539.91|20539.97|20539.97|20538.9|20538.9|0
1645782700000|2022-02-25 09:51:40|20539.95|20539.95|20540.32|20540.32|20540.32|20540.32|20539.95|20539.95|0
1645782710000|2022-02-25 09:51:50|20540.39|20540.39|20540.24|20540.24|20540.39|20540.39|20540.03|20540.03|0
1645782720000|2022-02-25 09:52:00|20540.38|20540.38|20540.13|20540.13|20540.62|20540.62|20540.13|20540.13|0
1645782730000|2022-02-25 09:52:10|20539.91|20539.91|20539.7|20539.7|20540.3|20540.3|20539.69|20539.69|0
1645782740000|2022-02-25 09:52:20|20539.64|20539.64|20539.86|20539.86|20540.07|20540.07|20539.64|20539.64|0
1645782750000|2022-02-25 09:52:30|20539.94|20539.94|20539.51|20539.51|20539.94|20539.94|20539.51|20539.51|0
1645782760000|2022-02-25 09:52:40|20539.42|20539.42|20539.14|20539.14|20539.48|20539.48|20539.14|20539.14|0
1645782770000|2022-02-25 09:52:50|20539.06|20539.06|20538.73|20538.73|20539.06|20539.06|20538.16|20538.16|0
1645782780000|2022-02-25 09:53:00|20538.64|20538.64|20539.14|20539.14|20539.14|20539.14|20538.22|20538.22|0
1645782790000|2022-02-25 09:53:10|20539.07|20539.07|20538.68|20538.68|20539.12|20539.12|20538.68|20538.68|0
1645782800000|2022-02-25 09:53:20|20538.72|20538.72|20538.74|20538.74|20538.84|20538.84|20538.62|20538.62|0
1645782810000|2022-02-25 09:53:30|20538.37|20538.37|20536.98|20536.98|20538.6|20538.6|20536.98|20536.98|0
1645782820000|2022-02-25 09:53:40|20536.76|20536.76|20536.69|20536.69|20536.79|20536.79|20536.54|20536.54|0
1645782830000|2022-02-25 09:53:50|20536.81|20536.81|20539.61|20539.61|20539.61|20539.61|20536.7|20536.7|0
1645782840000|2022-02-25 09:54:00|20539.96|20539.96|20539.57|20539.57|20540.52|20540.52|20539.12|20539.12|0
1645782850000|2022-02-25 09:54:10|20539.75|20539.75|20540.94|20540.94|20541.06|20541.06|20539.75|20539.75|0
1645782860000|2022-02-25 09:54:20|20541|20541|20541.54|20541.54|20541.62|20541.62|20540.77|20540.77|0
1645782870000|2022-02-25 09:54:30|20541.5|20541.5|20541.01|20541.01|20541.68|20541.68|20541.01|20541.01|0
1645782880000|2022-02-25 09:54:40|20541.1|20541.1|20540.46|20540.46|20541.1|20541.1|20540.09|20540.09|0
1645782890000|2022-02-25 09:54:50|20540.39|20540.39|20539.31|20539.31|20540.6|20540.6|20539.27|20539.27|0
1645782900000|2022-02-25 09:55:00|20539.23|20539.23|20539.11|20539.11|20539.5|20539.5|20539.11|20539.11|0
1645782910000|2022-02-25 09:55:10|20538.81|20538.81|20537.51|20537.51|20538.88|20538.88|20537.51|20537.51|0
1645782920000|2022-02-25 09:55:20|20537.41|20537.41|20535.8|20535.8|20537.79|20537.79|20535.16|20535.16|0
1645782930000|2022-02-25 09:55:30|20535.76|20535.76|20535.97|20535.97|20535.97|20535.97|20535.69|20535.69|0
1645782940000|2022-02-25 09:55:40|20536.04|20536.04|20538.36|20538.36|20538.36|20538.36|20535.83|20535.83|0
1645782950000|2022-02-25 09:55:50|20538.42|20538.42|20539.11|20539.11|20539.23|20539.23|20538.42|20538.42|0
1645782960000|2022-02-25 09:56:00|20539.25|20539.25|20537.56|20537.56|20539.6|20539.6|20537.38|20537.38|0
1645782970000|2022-02-25 09:56:10|20537.9|20537.9|20538.72|20538.72|20538.72|20538.72|20537.9|20537.9|0
1645782980000|2022-02-25 09:56:20|20538.53|20538.53|20540.02|20540.02|20540.26|20540.26|20538.53|20538.53|0
1645782990000|2022-02-25 09:56:30|20539.97|20539.97|20541.29|20541.29|20541.29|20541.29|20539.9|20539.9|0
1645783000000|2022-02-25 09:56:40|20541.03|20541.03|20543.42|20543.42|20543.42|20543.42|20541.03|20541.03|0
1645783010000|2022-02-25 09:56:50|20543.37|20543.37|20544.42|20544.42|20545.2|20545.2|20543.37|20543.37|0
1645783020000|2022-02-25 09:57:00|20544.57|20544.57|20545.8|20545.8|20545.8|20545.8|20544.52|20544.52|0
1645783030000|2022-02-25 09:57:10|20545.61|20545.61|20544.52|20544.52|20545.79|20545.79|20544.52|20544.52|0
1645783040000|2022-02-25 09:57:20|20544.55|20544.55|20542.96|20542.96|20544.91|20544.91|20542.44|20542.44|0
1645783050000|2022-02-25 09:57:30|20542.95|20542.95|20543.25|20543.25|20543.61|20543.61|20542.95|20542.95|0
1645783060000|2022-02-25 09:57:40|20543.2|20543.2|20543.06|20543.06|20543.34|20543.34|20543.06|20543.06|0
1645783070000|2022-02-25 09:57:50|20543.21|20543.21|20542.74|20542.74|20543.23|20543.23|20542.74|20542.74|0
1645783080000|2022-02-25 09:58:00|20542.83|20542.83|20542.5|20542.5|20542.83|20542.83|20542.08|20542.08|0
1645783090000|2022-02-25 09:58:10|20543.05|20543.05|20545.03|20545.03|20545.03|20545.03|20543.05|20543.05|0
1645783100000|2022-02-25 09:58:20|20544.96|20544.96|20546.31|20546.31|20546.31|20546.31|20544.96|20544.96|0
1645783110000|2022-02-25 09:58:30|20546.49|20546.49|20547.6|20547.6|20547.73|20547.73|20546.48|20546.48|0
1645783120000|2022-02-25 09:58:40|20547.41|20547.41|20548.4|20548.4|20548.4|20548.4|20547.41|20547.41|0
1645783130000|2022-02-25 09:58:50|20548.34|20548.34|20548.6|20548.6|20548.88|20548.88|20548.34|20548.34|0
1645783140000|2022-02-25 09:59:00|20548.53|20548.53|20550.21|20550.21|20550.21|20550.21|20548.53|20548.53|0
1645783150000|2022-02-25 09:59:10|20550.06|20550.06|20550.81|20550.81|20550.81|20550.81|20549.95|20549.95|0
1645783160000|2022-02-25 09:59:20|20550.74|20550.74|20552.39|20552.39|20552.39|20552.39|20550.59|20550.59|0
1645783170000|2022-02-25 09:59:30|20552.58|20552.58|20553.32|20553.32|20553.32|20553.32|20552.58|20552.58|0
1645783180000|2022-02-25 09:59:40|20553.18|20553.18|20554.5|20554.5|20554.55|20554.55|20553.18|20553.18|0
1645783190000|2022-02-25 09:59:50|20554.04|20554.04|20555.62|20555.62|20555.75|20555.75|20553.93|20553.93|0
1645783200000|2022-02-25 10:00:00|20555.59|20555.59|20555.94|20555.94|20556.05|20556.05|20555.38|20555.38|0
1645783210000|2022-02-25 10:00:10|20556.01|20556.01|20551.93|20551.93|20556.01|20556.01|20551.87|20551.87|0
1645783220000|2022-02-25 10:00:20|20551.86|20551.86|20551.24|20551.24|20552.06|20552.06|20551.23|20551.23|0
1645783230000|2022-02-25 10:00:30|20551.13|20551.13|20550.7|20550.7|20551.13|20551.13|20550.7|20550.7|0
1645783240000|2022-02-25 10:00:40|20550.31|20550.31|20549.87|20549.87|20550.61|20550.61|20549.71|20549.71|0
1645783250000|2022-02-25 10:00:50|20549.91|20549.91|20549.85|20549.85|20550.21|20550.21|20549.83|20549.83|0
1645783260000|2022-02-25 10:01:00|20549.73|20549.73|20548.33|20548.33|20549.83|20549.83|20548.33|20548.33|0
1645783270000|2022-02-25 10:01:10|20547.87|20547.87|20546.2|20546.2|20547.87|20547.87|20546.13|20546.13|0
1645783280000|2022-02-25 10:01:20|20546.38|20546.38|20546.14|20546.14|20546.72|20546.72|20546.14|20546.14|0
1645783290000|2022-02-25 10:01:30|20546.04|20546.04|20546.42|20546.42|20546.42|20546.42|20546.02|20546.02|0
1645783300000|2022-02-25 10:01:40|20546.35|20546.35|20546.49|20546.49|20546.76|20546.76|20546.35|20546.35|0
1645783310000|2022-02-25 10:01:50|20546.43|20546.43|20546.61|20546.61|20546.61|20546.61|20546.43|20546.43|0
1645783320000|2022-02-25 10:02:00|20546.55|20546.55|20546.93|20546.93|20546.93|20546.93|20546.48|20546.48|0
1645783330000|2022-02-25 10:02:10|20546.98|20546.98|20548.62|20548.62|20549.03|20549.03|20546.98|20546.98|0
1645783340000|2022-02-25 10:02:20|20548.73|20548.73|20548.69|20548.69|20548.93|20548.93|20548.23|20548.23|0
1645783350000|2022-02-25 10:02:30|20548.72|20548.72|20549.82|20549.82|20550.03|20550.03|20548.72|20548.72|0
1645783360000|2022-02-25 10:02:40|20550.03|20550.03|20550.99|20550.99|20550.99|20550.99|20550.03|20550.03|0
1645783370000|2022-02-25 10:02:50|20551.02|20551.02|20552.08|20552.08|20552.1|20552.1|20551.02|20551.02|0
1645783380000|2022-02-25 10:03:00|20552.13|20552.13|20556.8|20556.8|20556.97|20556.97|20552.13|20552.13|0
1645783390000|2022-02-25 10:03:10|20556.83|20556.83|20557.45|20557.45|20557.78|20557.78|20556.83|20556.83|0
1645783400000|2022-02-25 10:03:20|20557.31|20557.31|20557.8|20557.8|20557.85|20557.85|20557.31|20557.31|0
1645783410000|2022-02-25 10:03:30|20557.71|20557.71|20558.68|20558.68|20558.94|20558.94|20557.71|20557.71|0
1645783420000|2022-02-25 10:03:40|20558.61|20558.61|20558.92|20558.92|20558.93|20558.93|20558.61|20558.61|0
1645783430000|2022-02-25 10:03:50|20558.91|20558.91|20557.65|20557.65|20559.02|20559.02|20557.65|20557.65|0
1645783440000|2022-02-25 10:04:00|20557.49|20557.49|20558.5|20558.5|20558.62|20558.62|20557.49|20557.49|0
1645783450000|2022-02-25 10:04:10|20558.58|20558.58|20559.05|20559.05|20559.22|20559.22|20558.53|20558.53|0
1645783460000|2022-02-25 10:04:20|20558.98|20558.98|20558.84|20558.84|20559.26|20559.26|20558.84|20558.84|0
1645783470000|2022-02-25 10:04:30|20558.91|20558.91|20559.2|20559.2|20559.2|20559.2|20558.72|20558.72|0
1645783480000|2022-02-25 10:04:40|20559.14|20559.14|20559.27|20559.27|20559.62|20559.62|20559.14|20559.14|0
1645783490000|2022-02-25 10:04:50|20559.15|20559.15|20559.35|20559.35|20559.49|20559.49|20559.15|20559.15|0
1645783500000|2022-02-25 10:05:00|20559.2|20559.2|20562.87|20562.87|20562.95|20562.95|20559.2|20559.2|0
1645783510000|2022-02-25 10:05:10|20563.07|20563.07|20565.12|20565.12|20565.4|20565.4|20562.99|20562.99|0
1645783520000|2022-02-25 10:05:20|20565.11|20565.11|20565.87|20565.87|20565.99|20565.99|20565.06|20565.06|0
1645783530000|2022-02-25 10:05:30|20565.82|20565.82|20565.99|20565.99|20566.1|20566.1|20565.74|20565.74|0
1645783540000|2022-02-25 10:05:40|20566.11|20566.11|20566.43|20566.43|20566.43|20566.43|20565.99|20565.99|0
1645783550000|2022-02-25 10:05:50|20566.47|20566.47|20566.68|20566.68|20566.99|20566.99|20566.47|20566.47|0
1645783560000|2022-02-25 10:06:00|20566.78|20566.78|20567.99|20567.99|20568.12|20568.12|20566.78|20566.78|0
1645783570000|2022-02-25 10:06:10|20567.93|20567.93|20568.27|20568.27|20568.29|20568.29|20567.93|20567.93|0
1645783580000|2022-02-25 10:06:20|20568.4|20568.4|20569.13|20569.13|20569.13|20569.13|20568.31|20568.31|0
1645783590000|2022-02-25 10:06:30|20569.24|20569.24|20571.81|20571.81|20571.81|20571.81|20569.24|20569.24|0
1645783600000|2022-02-25 10:06:40|20571.95|20571.95|20572.45|20572.45|20572.47|20572.47|20571.95|20571.95|0
1645783610000|2022-02-25 10:06:50|20572.23|20572.23|20571.9|20571.9|20572.27|20572.27|20571.82|20571.82|0
1645783620000|2022-02-25 10:07:00|20571.96|20571.96|20575.99|20575.99|20576.14|20576.14|20571.96|20571.96|0
1645783630000|2022-02-25 10:07:10|20576.25|20576.25|20578.04|20578.04|20578.37|20578.37|20576.08|20576.08|0
1645783640000|2022-02-25 10:07:20|20577.95|20577.95|20578.72|20578.72|20578.87|20578.87|20577.95|20577.95|0
1645783650000|2022-02-25 10:07:30|20578.97|20578.97|20580.89|20580.89|20581.13|20581.13|20578.97|20578.97|0
1645783660000|2022-02-25 10:07:40|20580.85|20580.85|20581.83|20581.83|20582.06|20582.06|20580.65|20580.65|0
1645783670000|2022-02-25 10:07:50|20582.03|20582.03|20582.14|20582.14|20582.15|20582.15|20581.77|20581.77|0
1645783680000|2022-02-25 10:08:00|20582.32|20582.32|20582.46|20582.46|20582.97|20582.97|20582.25|20582.25|0
1645783690000|2022-02-25 10:08:10|20582.4|20582.4|20582.41|20582.41|20582.59|20582.59|20582.07|20582.07|0
1645783700000|2022-02-25 10:08:20|20582.36|20582.36|20583.35|20583.35|20583.35|20583.35|20582.36|20582.36|0
1645783710000|2022-02-25 10:08:30|20583.31|20583.31|20583.47|20583.47|20583.59|20583.59|20583.21|20583.21|0
1645783720000|2022-02-25 10:08:40|20583.86|20583.86|20582.46|20582.46|20583.86|20583.86|20582.4|20582.4|0
1645783730000|2022-02-25 10:08:50|20582.04|20582.04|20581.28|20581.28|20582.54|20582.54|20581.28|20581.28|0
1645783740000|2022-02-25 10:09:00|20581.21|20581.21|20580.62|20580.62|20581.68|20581.68|20580.62|20580.62|0
1645783750000|2022-02-25 10:09:10|20580.37|20580.37|20581.3|20581.3|20581.3|20581.3|20580.34|20580.34|0
1645783760000|2022-02-25 10:09:20|20581.53|20581.53|20581.09|20581.09|20581.56|20581.56|20580.78|20580.78|0
1645783770000|2022-02-25 10:09:30|20580.96|20580.96|20581.7|20581.7|20581.74|20581.74|20580.96|20580.96|0
1645783780000|2022-02-25 10:09:40|20581.63|20581.63|20580.01|20580.01|20581.67|20581.67|20580.01|20580.01|0
1645783790000|2022-02-25 10:09:50|20580.13|20580.13|20580.48|20580.48|20580.53|20580.53|20580.09|20580.09|0
1645783800000|2022-02-25 10:10:00|20580.38|20580.38|20580.35|20580.35|20580.61|20580.61|20580.04|20580.04|0
1645783810000|2022-02-25 10:10:10|20580.12|20580.12|20576.64|20576.64|20580.2|20580.2|20576.64|20576.64|0
1645783820000|2022-02-25 10:10:20|20576.34|20576.34|20574.24|20574.24|20576.34|20576.34|20574.17|20574.17|0
1645783830000|2022-02-25 10:10:30|20573.77|20573.77|20563.73|20563.73|20573.77|20573.77|20563.73|20563.73|0
1645783840000|2022-02-25 10:10:40|20563.6|20563.6|20562.34|20562.34|20563.6|20563.6|20562.1|20562.1|0
1645783850000|2022-02-25 10:10:50|20562|20562|20561.84|20561.84|20562.06|20562.06|20561.84|20561.84|0
1645783860000|2022-02-25 10:11:00|20561.96|20561.96|20562.31|20562.31|20562.31|20562.31|20561.76|20561.76|0
1645783870000|2022-02-25 10:11:10|20562.4|20562.4|20561.82|20561.82|20562.4|20562.4|20561.74|20561.74|0
1645783880000|2022-02-25 10:11:20|20561.78|20561.78|20562.16|20562.16|20562.26|20562.26|20561.78|20561.78|0
1645783890000|2022-02-25 10:11:30|20562.2|20562.2|20563.3|20563.3|20563.3|20563.3|20562.2|20562.2|0
1645783900000|2022-02-25 10:11:40|20563.18|20563.18|20562.26|20562.26|20563.52|20563.52|20562.16|20562.16|0
1645783910000|2022-02-25 10:11:50|20562.28|20562.28|20562.93|20562.93|20562.93|20562.93|20562.19|20562.19|0
1645783920000|2022-02-25 10:12:00|20562.82|20562.82|20562.33|20562.33|20563.02|20563.02|20562.19|20562.19|0
1645783930000|2022-02-25 10:12:10|20562.65|20562.65|20563.36|20563.36|20563.38|20563.38|20562.55|20562.55|0
1645783940000|2022-02-25 10:12:20|20563.3|20563.3|20564.79|20564.79|20564.79|20564.79|20563.3|20563.3|0
1645783950000|2022-02-25 10:12:30|20564.86|20564.86|20568.77|20568.77|20568.89|20568.89|20564.86|20564.86|0
1645783960000|2022-02-25 10:12:40|20568.57|20568.57|20568.87|20568.87|20568.87|20568.87|20568.17|20568.17|0
1645783970000|2022-02-25 10:12:50|20568.95|20568.95|20568.71|20568.71|20568.95|20568.95|20568.61|20568.61|0
1645783980000|2022-02-25 10:13:00|20568.78|20568.78|20569.52|20569.52|20569.52|20569.52|20568.78|20568.78|0
1645783990000|2022-02-25 10:13:10|20569.48|20569.48|20569.89|20569.89|20569.95|20569.95|20569.48|20569.48|0
1645784000000|2022-02-25 10:13:20|20569.94|20569.94|20570.28|20570.28|20570.28|20570.28|20569.78|20569.78|0
1645784010000|2022-02-25 10:13:30|20570.32|20570.32|20572.26|20572.26|20572.43|20572.43|20570.32|20570.32|0
1645784020000|2022-02-25 10:13:40|20572.59|20572.59|20573.95|20573.95|20574.17|20574.17|20572.59|20572.59|0
1645784030000|2022-02-25 10:13:50|20574.01|20574.01|20580.77|20580.77|20581.03|20581.03|20574.01|20574.01|0
1645784040000|2022-02-25 10:14:00|20580.88|20580.88|20582.84|20582.84|20582.84|20582.84|20580.58|20580.58|0
1645784050000|2022-02-25 10:14:10|20582.76|20582.76|20584.55|20584.55|20584.55|20584.55|20582.76|20582.76|0
1645784060000|2022-02-25 10:14:20|20584.81|20584.81|20586.03|20586.03|20586.03|20586.03|20584.81|20584.81|0
1645784070000|2022-02-25 10:14:30|20586.01|20586.01|20587.84|20587.84|20587.94|20587.94|20586.01|20586.01|0
1645784080000|2022-02-25 10:14:40|20587.9|20587.9|20589.89|20589.89|20589.89|20589.89|20587.84|20587.84|0
1645784090000|2022-02-25 10:14:50|20589.82|20589.82|20591.91|20591.91|20591.91|20591.91|20589.82|20589.82|0
1645784100000|2022-02-25 10:15:00|20592.06|20592.06|20596.79|20596.79|20597.16|20597.16|20592.06|20592.06|0
1645784110000|2022-02-25 10:15:10|20596.87|20596.87|20597.9|20597.9|20597.97|20597.97|20596.87|20596.87|0
1645784120000|2022-02-25 10:15:20|20597.84|20597.84|20599.51|20599.51|20599.87|20599.87|20597.84|20597.84|0
1645784130000|2022-02-25 10:15:30|20599.56|20599.56|20600.48|20600.48|20600.55|20600.55|20599.56|20599.56|0
1645784140000|2022-02-25 10:15:40|20600.54|20600.54|20603.73|20603.73|20603.8|20603.8|20600.54|20600.54|0
1645784150000|2022-02-25 10:15:50|20603.56|20603.56|20603.87|20603.87|20604.14|20604.14|20603.56|20603.56|0
1645784160000|2022-02-25 10:16:00|20604.02|20604.02|20605.95|20605.95|20605.95|20605.95|20604.02|20604.02|0
1645784170000|2022-02-25 10:16:10|20606.11|20606.11|20607.72|20607.72|20607.72|20607.72|20606.03|20606.03|0
1645784180000|2022-02-25 10:16:20|20607.83|20607.83|20609.17|20609.17|20609.28|20609.28|20607.83|20607.83|0
1645784190000|2022-02-25 10:16:30|20609.02|20609.02|20610.05|20610.05|20610.05|20610.05|20609.02|20609.02|0
1645784200000|2022-02-25 10:16:40|20610|20610|20611.84|20611.84|20611.84|20611.84|20610|20610|0
1645784210000|2022-02-25 10:16:50|20612.13|20612.13|20612.37|20612.37|20612.56|20612.56|20612.08|20612.08|0
1645784220000|2022-02-25 10:17:00|20612.5|20612.5|20614.18|20614.18|20614.18|20614.18|20612.5|20612.5|0
1645784230000|2022-02-25 10:17:10|20613.99|20613.99|20615.14|20615.14|20615.2|20615.2|20613.99|20613.99|0
1645784240000|2022-02-25 10:17:20|20615.1|20615.1|20615.87|20615.87|20616.01|20616.01|20615.1|20615.1|0
1645784250000|2022-02-25 10:17:30|20615.79|20615.79|20616.59|20616.59|20616.74|20616.74|20615.72|20615.72|0
1645784260000|2022-02-25 10:17:40|20616.15|20616.15|20615.26|20615.26|20616.15|20616.15|20615.17|20615.17|0
1645784270000|2022-02-25 10:17:50|20615.29|20615.29|20617.08|20617.08|20617.17|20617.17|20615.11|20615.11|0
1645784280000|2022-02-25 10:18:00|20617.43|20617.43|20620.51|20620.51|20620.51|20620.51|20617.43|20617.43|0
1645784290000|2022-02-25 10:18:10|20620.57|20620.57|20621.03|20621.03|20621.31|20621.31|20620.57|20620.57|0
1645784300000|2022-02-25 10:18:20|20620.93|20620.93|20621.79|20621.79|20621.94|20621.94|20620.93|20620.93|0
1645784310000|2022-02-25 10:18:30|20621.85|20621.85|20621.3|20621.3|20622.02|20622.02|20621.3|20621.3|0
1645784320000|2022-02-25 10:18:40|20621.73|20621.73|20622.26|20622.26|20622.28|20622.28|20621.73|20621.73|0
1645784330000|2022-02-25 10:18:50|20622.56|20622.56|20623.71|20623.71|20623.71|20623.71|20622.56|20622.56|0
1645784340000|2022-02-25 10:19:00|20624.07|20624.07|20624.58|20624.58|20624.58|20624.58|20623.59|20623.59|0
1645784350000|2022-02-25 10:19:10|20624.52|20624.52|20624.81|20624.81|20624.81|20624.81|20624.46|20624.46|0
1645784360000|2022-02-25 10:19:20|20624.89|20624.89|20623.11|20623.11|20625.05|20625.05|20623.08|20623.08|0
1645784370000|2022-02-25 10:19:30|20623.12|20623.12|20623.61|20623.61|20623.9|20623.9|20623.02|20623.02|0
1645784380000|2022-02-25 10:19:40|20623.57|20623.57|20622.93|20622.93|20623.59|20623.59|20622.93|20622.93|0
1645784390000|2022-02-25 10:19:50|20622.86|20622.86|20625.91|20625.91|20625.91|20625.91|20622.59|20622.59|0
1645784400000|2022-02-25 10:20:00|20625.97|20625.97|20632.19|20632.19|20632.19|20632.19|20625.97|20625.97|0
1645784410000|2022-02-25 10:20:10|20632.63|20632.63|20634.79|20634.79|20635.02|20635.02|20632.63|20632.63|0
1645784420000|2022-02-25 10:20:20|20634.7|20634.7|20635.53|20635.53|20635.73|20635.73|20634.62|20634.62|0
1645784430000|2022-02-25 10:20:30|20635.33|20635.33|20634.25|20634.25|20635.33|20635.33|20633.88|20633.88|0
1645784440000|2022-02-25 10:20:40|20634.18|20634.18|20634.76|20634.76|20634.76|20634.76|20634.06|20634.06|0
1645784450000|2022-02-25 10:20:50|20634.74|20634.74|20634.15|20634.15|20634.88|20634.88|20634.15|20634.15|0
1645784460000|2022-02-25 10:21:00|20634.51|20634.51|20634.34|20634.34|20634.79|20634.79|20634.3|20634.3|0
1645784470000|2022-02-25 10:21:10|20634.36|20634.36|20633.82|20633.82|20634.36|20634.36|20633.75|20633.75|0
1645784480000|2022-02-25 10:21:20|20634.48|20634.48|20633.84|20633.84|20634.48|20634.48|20633.53|20633.53|0
1645784490000|2022-02-25 10:21:30|20633.71|20633.71|20633.43|20633.43|20633.71|20633.71|20633.43|20633.43|0
1645784500000|2022-02-25 10:21:40|20633.49|20633.49|20632.98|20632.98|20633.49|20633.49|20632.98|20632.98|0
1645784510000|2022-02-25 10:21:50|20633.06|20633.06|20634.07|20634.07|20634.52|20634.52|20633.06|20633.06|0
1645784520000|2022-02-25 10:22:00|20634.16|20634.16|20635.12|20635.12|20635.12|20635.12|20633.95|20633.95|0
1645784530000|2022-02-25 10:22:10|20635.08|20635.08|20635.33|20635.33|20635.48|20635.48|20634.95|20634.95|0
1645784540000|2022-02-25 10:22:20|20635.52|20635.52|20636.09|20636.09|20636.09|20636.09|20635.52|20635.52|0
1645784550000|2022-02-25 10:22:30|20635.98|20635.98|20637.02|20637.02|20637.29|20637.29|20635.89|20635.89|0
1645784560000|2022-02-25 10:22:40|20637.08|20637.08|20637.71|20637.71|20637.79|20637.79|20637.08|20637.08|0
1645784570000|2022-02-25 10:22:50|20637.91|20637.91|20638.09|20638.09|20638.09|20638.09|20637.48|20637.48|0
1645784580000|2022-02-25 10:23:00|20637.98|20637.98|20638.4|20638.4|20638.4|20638.4|20637.59|20637.59|0
1645784590000|2022-02-25 10:23:10|20638.51|20638.51|20638.64|20638.64|20638.77|20638.77|20638.51|20638.51|0
1645784600000|2022-02-25 10:23:20|20638.82|20638.82|20639.61|20639.61|20639.76|20639.76|20638.74|20638.74|0
1645784610000|2022-02-25 10:23:30|20639.64|20639.64|20639.7|20639.7|20639.95|20639.95|20639.2|20639.2|0
1645784620000|2022-02-25 10:23:40|20639.85|20639.85|20639.54|20639.54|20640.09|20640.09|20639.37|20639.37|0
1645784630000|2022-02-25 10:23:50|20639.48|20639.48|20642.15|20642.15|20642.24|20642.24|20639.48|20639.48|0
1645784640000|2022-02-25 10:24:00|20642.16|20642.16|20644.44|20644.44|20644.84|20644.84|20642.16|20642.16|0
1645784650000|2022-02-25 10:24:10|20644.55|20644.55|20645.66|20645.66|20645.66|20645.66|20644.55|20644.55|0
1645784660000|2022-02-25 10:24:20|20645.84|20645.84|20647.61|20647.61|20647.61|20647.61|20645.77|20645.77|0
1645784670000|2022-02-25 10:24:30|20647.77|20647.77|20648.72|20648.72|20648.72|20648.72|20647.77|20647.77|0
1645784680000|2022-02-25 10:24:40|20648.91|20648.91|20649.6|20649.6|20649.6|20649.6|20648.91|20648.91|0
1645784690000|2022-02-25 10:24:50|20649.68|20649.68|20649.83|20649.83|20650.1|20650.1|20649.68|20649.68|0
1645784700000|2022-02-25 10:25:00|20649.74|20649.74|20651.7|20651.7|20651.7|20651.7|20649.74|20649.74|0
1645784710000|2022-02-25 10:25:10|20651.76|20651.76|20652.1|20652.1|20652.1|20652.1|20651.63|20651.63|0
1645784720000|2022-02-25 10:25:20|20652.3|20652.3|20652.92|20652.92|20652.99|20652.99|20652.25|20652.25|0
1645784730000|2022-02-25 10:25:30|20652.99|20652.99|20652.42|20652.42|20652.99|20652.99|20652.31|20652.31|0
1645784740000|2022-02-25 10:25:40|20652.55|20652.55|20653.47|20653.47|20653.63|20653.63|20652.55|20652.55|0
1645784750000|2022-02-25 10:25:50|20653.3|20653.3|20653.62|20653.62|20653.71|20653.71|20653.25|20653.25|0
1645784760000|2022-02-25 10:26:00|20653.7|20653.7|20653.34|20653.34|20653.96|20653.96|20653.34|20653.34|0
1645784770000|2022-02-25 10:26:10|20653.1|20653.1|20654.81|20654.81|20654.81|20654.81|20653.1|20653.1|0
1645784780000|2022-02-25 10:26:20|20654.98|20654.98|20654.96|20654.96|20655.12|20655.12|20654.74|20654.74|0
1645784790000|2022-02-25 10:26:30|20655.06|20655.06|20656.06|20656.06|20656.4|20656.4|20655|20655|0
1645784800000|2022-02-25 10:26:40|20656.14|20656.14|20655.46|20655.46|20656.21|20656.21|20655.41|20655.41|0
1645784810000|2022-02-25 10:26:50|20655.32|20655.32|20655.3|20655.3|20655.5|20655.5|20655.3|20655.3|0
1645784820000|2022-02-25 10:27:00|20655.74|20655.74|20656.52|20656.52|20656.58|20656.58|20655.74|20655.74|0
1645784830000|2022-02-25 10:27:10|20656.59|20656.59|20656.78|20656.78|20657.25|20657.25|20656.55|20656.55|0
1645784840000|2022-02-25 10:27:20|20656.84|20656.84|20657.56|20657.56|20657.56|20657.56|20656.63|20656.63|0
1645784850000|2022-02-25 10:27:30|20657.49|20657.49|20658.63|20658.63|20658.63|20658.63|20657.49|20657.49|0
1645784860000|2022-02-25 10:27:40|20658.52|20658.52|20658.54|20658.54|20658.96|20658.96|20658.47|20658.47|0
1645784870000|2022-02-25 10:27:50|20658.57|20658.57|20658.94|20658.94|20659.13|20659.13|20658.48|20658.48|0
1645784880000|2022-02-25 10:28:00|20659.02|20659.02|20659.07|20659.07|20659.16|20659.16|20658.9|20658.9|0
1645784890000|2022-02-25 10:28:10|20659.21|20659.21|20658.31|20658.31|20659.25|20659.25|20658.31|20658.31|0
1645784900000|2022-02-25 10:28:20|20658.38|20658.38|20659.06|20659.06|20659.06|20659.06|20658.38|20658.38|0
1645784910000|2022-02-25 10:28:30|20659.57|20659.57|20658.17|20658.17|20659.71|20659.71|20658.15|20658.15|0
1645784920000|2022-02-25 10:28:40|20658.02|20658.02|20657.04|20657.04|20658.09|20658.09|20657.04|20657.04|0
1645784930000|2022-02-25 10:28:50|20657.09|20657.09|20656.74|20656.74|20657.09|20657.09|20656.62|20656.62|0
1645784940000|2022-02-25 10:29:00|20656.83|20656.83|20656.26|20656.26|20656.83|20656.83|20655.61|20655.61|0
1645784950000|2022-02-25 10:29:10|20656.33|20656.33|20655.04|20655.04|20656.53|20656.53|20655.04|20655.04|0
1645784960000|2022-02-25 10:29:20|20654.97|20654.97|20654.46|20654.46|20655.04|20655.04|20654.26|20654.26|0
1645784970000|2022-02-25 10:29:30|20654.52|20654.52|20654.49|20654.49|20654.76|20654.76|20654.49|20654.49|0
1645784980000|2022-02-25 10:29:40|20654.55|20654.55|20654.96|20654.96|20654.96|20654.96|20654.52|20654.52|0
1645784990000|2022-02-25 10:29:50|20654.92|20654.92|20655.98|20655.98|20656.09|20656.09|20654.92|20654.92|0
1645785000000|2022-02-25 10:30:00|20656.1|20656.1|20657.38|20657.38|20657.5|20657.5|20655.85|20655.85|0
1645785010000|2022-02-25 10:30:10|20657.25|20657.25|20656.52|20656.52|20657.25|20657.25|20656.39|20656.39|0
1645785020000|2022-02-25 10:30:20|20656.58|20656.58|20657.64|20657.64|20657.83|20657.83|20656.58|20656.58|0
1645785030000|2022-02-25 10:30:30|20657.69|20657.69|20658.85|20658.85|20658.85|20658.85|20657.69|20657.69|0
1645785040000|2022-02-25 10:30:40|20658.97|20658.97|20658.7|20658.7|20658.97|20658.97|20658.58|20658.58|0
1645785050000|2022-02-25 10:30:50|20658.74|20658.74|20658.53|20658.53|20658.74|20658.74|20658.44|20658.44|0
1645785060000|2022-02-25 10:31:00|20658.46|20658.46|20659.05|20659.05|20659.13|20659.13|20658.32|20658.32|0
1645785070000|2022-02-25 10:31:10|20659.12|20659.12|20659.8|20659.8|20659.87|20659.87|20659.09|20659.09|0
1645785080000|2022-02-25 10:31:20|20659.66|20659.66|20659.13|20659.13|20659.77|20659.77|20658.99|20658.99|0
1645785090000|2022-02-25 10:31:30|20659.06|20659.06|20659|20659|20659.13|20659.13|20658.89|20658.89|0
1645785100000|2022-02-25 10:31:40|20659.21|20659.21|20659.42|20659.42|20659.64|20659.64|20658.99|20658.99|0
1645785110000|2022-02-25 10:31:50|20660.02|20660.02|20662.13|20662.13|20662.13|20662.13|20660.02|20660.02|0
1645785120000|2022-02-25 10:32:00|20662.15|20662.15|20663.97|20663.97|20664|20664|20661.64|20661.64|0
1645785130000|2022-02-25 10:32:10|20663.81|20663.81|20663.62|20663.62|20663.89|20663.89|20663.58|20663.58|0
1645785140000|2022-02-25 10:32:20|20663.79|20663.79|20663.1|20663.1|20663.79|20663.79|20663.05|20663.05|0
1645785150000|2022-02-25 10:32:30|20662.99|20662.99|20662.09|20662.09|20663.1|20663.1|20662.09|20662.09|0
1645785160000|2022-02-25 10:32:40|20662.04|20662.04|20660.36|20660.36|20662.25|20662.25|20660.28|20660.28|0
1645785170000|2022-02-25 10:32:50|20660.32|20660.32|20658.39|20658.39|20660.46|20660.46|20658.34|20658.34|0
1645785180000|2022-02-25 10:33:00|20658.48|20658.48|20657.46|20657.46|20658.48|20658.48|20657.36|20657.36|0
1645785190000|2022-02-25 10:33:10|20657.35|20657.35|20656.19|20656.19|20657.35|20657.35|20656.19|20656.19|0
1645785200000|2022-02-25 10:33:20|20656.06|20656.06|20655.16|20655.16|20656.15|20656.15|20655.16|20655.16|0
1645785210000|2022-02-25 10:33:30|20654.89|20654.89|20654.74|20654.74|20655.33|20655.33|20654.74|20654.74|0
1645785220000|2022-02-25 10:33:40|20654.59|20654.59|20654.2|20654.2|20654.74|20654.74|20654.13|20654.13|0
1645785230000|2022-02-25 10:33:50|20654.34|20654.34|20653.26|20653.26|20654.34|20654.34|20653.26|20653.26|0
1645785240000|2022-02-25 10:34:00|20653.31|20653.31|20650.48|20650.48|20653.31|20653.31|20650.48|20650.48|0
1645785250000|2022-02-25 10:34:10|20650.41|20650.41|20650.63|20650.63|20650.75|20650.75|20650.41|20650.41|0
1645785260000|2022-02-25 10:34:20|20650.56|20650.56|20651.56|20651.56|20651.61|20651.61|20650.56|20650.56|0
1645785270000|2022-02-25 10:34:30|20651.45|20651.45|20651.27|20651.27|20651.45|20651.45|20651.27|20651.27|0
1645785280000|2022-02-25 10:34:40|20651.38|20651.38|20651.58|20651.58|20651.65|20651.65|20651.31|20651.31|0
1645785290000|2022-02-25 10:34:50|20651.52|20651.52|20651.63|20651.63|20651.63|20651.63|20651.08|20651.08|0
1645785300000|2022-02-25 10:35:00|20651.53|20651.53|20651.26|20651.26|20651.56|20651.56|20651.26|20651.26|0
1645785310000|2022-02-25 10:35:10|20651.33|20651.33|20651.03|20651.03|20651.5|20651.5|20651.03|20651.03|0
1645785320000|2022-02-25 10:35:20|20650.91|20650.91|20650.94|20650.94|20650.96|20650.96|20650.41|20650.41|0
1645785330000|2022-02-25 10:35:30|20651.08|20651.08|20652.08|20652.08|20652.12|20652.12|20651.02|20651.02|0
1645785340000|2022-02-25 10:35:40|20652.13|20652.13|20652.85|20652.85|20652.85|20652.85|20651.85|20651.85|0
1645785350000|2022-02-25 10:35:50|20652.95|20652.95|20653.62|20653.62|20654.24|20654.24|20652.91|20652.91|0
1645785360000|2022-02-25 10:36:00|20653.67|20653.67|20654.45|20654.45|20654.45|20654.45|20653.57|20653.57|0
1645785370000|2022-02-25 10:36:10|20654.53|20654.53|20655.76|20655.76|20655.76|20655.76|20654.53|20654.53|0
1645785380000|2022-02-25 10:36:20|20655.74|20655.74|20654.99|20654.99|20655.84|20655.84|20654.86|20654.86|0
1645785390000|2022-02-25 10:36:30|20655.17|20655.17|20657.05|20657.05|20657.05|20657.05|20655.17|20655.17|0
1645785400000|2022-02-25 10:36:40|20657.17|20657.17|20658.9|20658.9|20658.9|20658.9|20657.17|20657.17|0
1645785410000|2022-02-25 10:36:50|20659.11|20659.11|20660.81|20660.81|20660.81|20660.81|20659.11|20659.11|0
1645785420000|2022-02-25 10:37:00|20660.55|20660.55|20661.12|20661.12|20661.12|20661.12|20660.55|20660.55|0
1645785430000|2022-02-25 10:37:10|20661.18|20661.18|20661|20661|20661.3|20661.3|20660.87|20660.87|0
1645785440000|2022-02-25 10:37:20|20660.96|20660.96|20662.11|20662.11|20662.19|20662.19|20660.96|20660.96|0
1645785450000|2022-02-25 10:37:30|20662.18|20662.18|20663.34|20663.34|20663.34|20663.34|20662.18|20662.18|0
1645785460000|2022-02-25 10:37:40|20663.5|20663.5|20664.56|20664.56|20664.56|20664.56|20663.5|20663.5|0
1645785470000|2022-02-25 10:37:50|20664.74|20664.74|20664.88|20664.88|20664.88|20664.88|20664.6|20664.6|0
1645785480000|2022-02-25 10:38:00|20665|20665|20665.4|20665.4|20665.79|20665.79|20665|20665|0
1645785490000|2022-02-25 10:38:10|20665.53|20665.53|20666.13|20666.13|20666.13|20666.13|20665.46|20665.46|0
1645785500000|2022-02-25 10:38:20|20666.55|20666.55|20669.17|20669.17|20669.17|20669.17|20666.55|20666.55|0
1645785510000|2022-02-25 10:38:30|20669.39|20669.39|20670.98|20670.98|20670.98|20670.98|20669.39|20669.39|0
1645785520000|2022-02-25 10:38:40|20671.04|20671.04|20671.4|20671.4|20671.4|20671.4|20671.04|20671.04|0
1645785530000|2022-02-25 10:38:50|20671.59|20671.59|20672.52|20672.52|20672.61|20672.61|20671.45|20671.45|0
1645785540000|2022-02-25 10:39:00|20672.7|20672.7|20674.98|20674.98|20674.98|20674.98|20672.7|20672.7|0
1645785550000|2022-02-25 10:39:10|20675|20675|20675.28|20675.28|20675.28|20675.28|20674.66|20674.66|0
1645785560000|2022-02-25 10:39:20|20675.35|20675.35|20675.04|20675.04|20675.44|20675.44|20674.62|20674.62|0
1645785570000|2022-02-25 10:39:30|20675.55|20675.55|20675.44|20675.44|20675.55|20675.55|20674.86|20674.86|0
1645785580000|2022-02-25 10:39:40|20675.47|20675.47|20675.04|20675.04|20675.76|20675.76|20675.04|20675.04|0
1645785590000|2022-02-25 10:39:50|20675.22|20675.22|20675.41|20675.41|20675.41|20675.41|20675.21|20675.21|0
1645785600000|2022-02-25 10:40:00|20675.52|20675.52|20675.79|20675.79|20675.79|20675.79|20675.18|20675.18|0
1645785610000|2022-02-25 10:40:10|20675.86|20675.86|20675.06|20675.06|20675.86|20675.86|20675.06|20675.06|0
1645785620000|2022-02-25 10:40:20|20675.15|20675.15|20675.27|20675.27|20675.31|20675.31|20675.06|20675.06|0
1645785630000|2022-02-25 10:40:30|20674.91|20674.91|20674.76|20674.76|20674.91|20674.91|20674.27|20674.27|0
1645785640000|2022-02-25 10:40:40|20674.89|20674.89|20675.58|20675.58|20675.65|20675.65|20674.84|20674.84|0
1645785650000|2022-02-25 10:40:50|20675.64|20675.64|20675.62|20675.62|20675.77|20675.77|20675.61|20675.61|0
1645785660000|2022-02-25 10:41:00|20675.55|20675.55|20675.56|20675.56|20675.68|20675.68|20675.36|20675.36|0
1645785670000|2022-02-25 10:41:10|20675.41|20675.41|20673.97|20673.97|20675.41|20675.41|20673.97|20673.97|0
1645785680000|2022-02-25 10:41:20|20673.86|20673.86|20672.73|20672.73|20673.86|20673.86|20672.59|20672.59|0
1645785690000|2022-02-25 10:41:30|20672.65|20672.65|20672.29|20672.29|20672.65|20672.65|20672.2|20672.2|0
1645785700000|2022-02-25 10:41:40|20672|20672|20671.22|20671.22|20672|20672|20670.89|20670.89|0
1645785710000|2022-02-25 10:41:50|20671.14|20671.14|20669.96|20669.96|20671.14|20671.14|20669.96|20669.96|0
1645785720000|2022-02-25 10:42:00|20669.89|20669.89|20666.41|20666.41|20669.89|20669.89|20666.41|20666.41|0
1645785730000|2022-02-25 10:42:10|20666.47|20666.47|20666.03|20666.03|20666.85|20666.85|20666|20666|0
1645785740000|2022-02-25 10:42:20|20665.94|20665.94|20666.2|20666.2|20666.32|20666.32|20665.74|20665.74|0
1645785750000|2022-02-25 10:42:30|20666.11|20666.11|20665.54|20665.54|20666.16|20666.16|20665.54|20665.54|0
1645785760000|2022-02-25 10:42:40|20665.45|20665.45|20665.1|20665.1|20665.57|20665.57|20664.26|20664.26|0
1645785770000|2022-02-25 10:42:50|20665.28|20665.28|20663.86|20663.86|20665.28|20665.28|20663.72|20663.72|0
1645785780000|2022-02-25 10:43:00|20663.92|20663.92|20665.13|20665.13|20665.13|20665.13|20663.92|20663.92|0
1645785790000|2022-02-25 10:43:10|20665.01|20665.01|20664.99|20664.99|20665.22|20665.22|20664.94|20664.94|0
1645785800000|2022-02-25 10:43:20|20665.04|20665.04|20665.55|20665.55|20665.73|20665.73|20665.04|20665.04|0
1645785810000|2022-02-25 10:43:30|20665.85|20665.85|20665.58|20665.58|20666.1|20666.1|20665.58|20665.58|0
1645785820000|2022-02-25 10:43:40|20665.69|20665.69|20667.98|20667.98|20668|20668|20665.61|20665.61|0
1645785830000|2022-02-25 10:43:50|20668.01|20668.01|20668.44|20668.44|20669.31|20669.31|20668.01|20668.01|0
1645785840000|2022-02-25 10:44:00|20668.53|20668.53|20669.21|20669.21|20669.46|20669.46|20668.13|20668.13|0
1645785850000|2022-02-25 10:44:10|20669.37|20669.37|20669.52|20669.52|20669.63|20669.63|20668.99|20668.99|0
1645785860000|2022-02-25 10:44:20|20669.45|20669.45|20670.02|20670.02|20670.02|20670.02|20669.08|20669.08|0
1645785870000|2022-02-25 10:44:30|20670.21|20670.21|20670.05|20670.05|20670.21|20670.21|20669.8|20669.8|0
1645785880000|2022-02-25 10:44:40|20669.83|20669.83|20670.14|20670.14|20670.14|20670.14|20669.76|20669.76|0
1645785890000|2022-02-25 10:44:50|20670.19|20670.19|20671.22|20671.22|20671.35|20671.35|20670.19|20670.19|0
1645785900000|2022-02-25 10:45:00|20671.09|20671.09|20672.15|20672.15|20672.59|20672.59|20671.09|20671.09|0
1645785910000|2022-02-25 10:45:10|20672.09|20672.09|20672.38|20672.38|20672.63|20672.63|20671.96|20671.96|0
1645785920000|2022-02-25 10:45:20|20672.33|20672.33|20671.91|20671.91|20672.33|20672.33|20671.85|20671.85|0
1645785930000|2022-02-25 10:45:30|20672|20672|20671.37|20671.37|20672.11|20672.11|20670.92|20670.92|0
1645785940000|2022-02-25 10:45:40|20671.19|20671.19|20671.33|20671.33|20671.33|20671.33|20671.08|20671.08|0
1645785950000|2022-02-25 10:45:50|20671.32|20671.32|20670.98|20670.98|20671.32|20671.32|20670.67|20670.67|0
1645785960000|2022-02-25 10:46:00|20671.19|20671.19|20670.2|20670.2|20671.85|20671.85|20670.11|20670.11|0
1645785970000|2022-02-25 10:46:10|20670.03|20670.03|20670.26|20670.26|20670.31|20670.31|20669.9|20669.9|0
1645785980000|2022-02-25 10:46:20|20670.33|20670.33|20674.73|20674.73|20674.73|20674.73|20670.2|20670.2|0
1645785990000|2022-02-25 10:46:30|20674.83|20674.83|20675.13|20675.13|20675.13|20675.13|20674.45|20674.45|0
1645786000000|2022-02-25 10:46:40|20675.01|20675.01|20675.26|20675.26|20675.55|20675.55|20674.95|20674.95|0
1645786010000|2022-02-25 10:46:50|20675.41|20675.41|20675.36|20675.36|20675.52|20675.52|20675.1|20675.1|0
1645786020000|2022-02-25 10:47:00|20675.3|20675.3|20675.16|20675.16|20675.57|20675.57|20675.16|20675.16|0
1645786030000|2022-02-25 10:47:10|20675.05|20675.05|20674.84|20674.84|20675.18|20675.18|20674.83|20674.83|0
1645786040000|2022-02-25 10:47:20|20674.73|20674.73|20674.21|20674.21|20674.73|20674.73|20674.17|20674.17|0
1645786050000|2022-02-25 10:47:30|20674.27|20674.27|20674.09|20674.09|20674.27|20674.27|20673.88|20673.88|0
1645786060000|2022-02-25 10:47:40|20674.25|20674.25|20674.28|20674.28|20674.38|20674.38|20674.2|20674.2|0
1645786070000|2022-02-25 10:47:50|20674.34|20674.34|20674.52|20674.52|20674.52|20674.52|20674.06|20674.06|0
1645786080000|2022-02-25 10:48:00|20674.59|20674.59|20675.16|20675.16|20675.23|20675.23|20674.59|20674.59|0
1645786090000|2022-02-25 10:48:10|20675.19|20675.19|20675.43|20675.43|20675.51|20675.51|20675.19|20675.19|0
1645786100000|2022-02-25 10:48:20|20675.31|20675.31|20675.76|20675.76|20676|20676|20675.18|20675.18|0
1645786110000|2022-02-25 10:48:30|20675.87|20675.87|20676.43|20676.43|20676.43|20676.43|20675.87|20675.87|0
1645786120000|2022-02-25 10:48:40|20676.28|20676.28|20676.58|20676.58|20676.58|20676.58|20676.28|20676.28|0
1645786130000|2022-02-25 10:48:50|20676.62|20676.62|20676.81|20676.81|20676.92|20676.92|20676.49|20676.49|0
1645786140000|2022-02-25 10:49:00|20676.94|20676.94|20676.9|20676.9|20677.15|20677.15|20676.58|20676.58|0
1645786150000|2022-02-25 10:49:10|20676.88|20676.88|20676.44|20676.44|20677.39|20677.39|20676.16|20676.16|0
1645786160000|2022-02-25 10:49:20|20676.4|20676.4|20678.44|20678.44|20678.51|20678.51|20676.16|20676.16|0
1645786170000|2022-02-25 10:49:30|20678.37|20678.37|20678.64|20678.64|20678.64|20678.64|20678.3|20678.3|0
1645786180000|2022-02-25 10:49:40|20678.68|20678.68|20678.98|20678.98|20679.05|20679.05|20678.68|20678.68|0
1645786190000|2022-02-25 10:49:50|20678.93|20678.93|20680.69|20680.69|20680.69|20680.69|20678.93|20678.93|0
1645786200000|2022-02-25 10:50:00|20680.87|20680.87|20681.97|20681.97|20682.41|20682.41|20680.87|20680.87|0
1645786210000|2022-02-25 10:50:10|20682.02|20682.02|20680.54|20680.54|20682.02|20682.02|20680.48|20680.48|0
1645786220000|2022-02-25 10:50:20|20680.43|20680.43|20681.04|20681.04|20681.04|20681.04|20680.32|20680.32|0
1645786230000|2022-02-25 10:50:30|20680.9|20680.9|20680.94|20680.94|20681|20681|20680.82|20680.82|0
1645786240000|2022-02-25 10:50:40|20681.04|20681.04|20681.25|20681.25|20681.26|20681.26|20681.04|20681.04|0
1645786250000|2022-02-25 10:50:50|20681.03|20681.03|20681.39|20681.39|20681.39|20681.39|20680.93|20680.93|0
1645786260000|2022-02-25 10:51:00|20681.24|20681.24|20680.76|20680.76|20681.28|20681.28|20680.76|20680.76|0
1645786270000|2022-02-25 10:51:10|20680.88|20680.88|20681.02|20681.02|20681.02|20681.02|20680.83|20680.83|0
1645786280000|2022-02-25 10:51:20|20681.1|20681.1|20681.88|20681.88|20681.88|20681.88|20681.1|20681.1|0
1645786290000|2022-02-25 10:51:30|20681.91|20681.91|20682.18|20682.18|20682.24|20682.24|20681.87|20681.87|0
1645786300000|2022-02-25 10:51:40|20682.34|20682.34|20682.65|20682.65|20682.65|20682.65|20682.34|20682.34|0
1645786310000|2022-02-25 10:51:50|20682.63|20682.63|20682.63|20682.63|20682.63|20682.63|20682.63|20682.63|0
1645786320000|2022-02-25 10:52:00|20682.8|20682.8|20683.55|20683.55|20683.55|20683.55|20682.8|20682.8|0
1645786330000|2022-02-25 10:52:10|20683.62|20683.62|20684.07|20684.07|20684.07|20684.07|20683.42|20683.42|0
1645786340000|2022-02-25 10:52:20|20684.13|20684.13|20685.17|20685.17|20685.25|20685.25|20683.93|20683.93|0
1645786350000|2022-02-25 10:52:30|20684.94|20684.94|20684.76|20684.76|20684.94|20684.94|20684.66|20684.66|0
1645786360000|2022-02-25 10:52:40|20684.82|20684.82|20685.61|20685.61|20685.61|20685.61|20684.82|20684.82|0
1645786370000|2022-02-25 10:52:50|20685.56|20685.56|20684.98|20684.98|20685.57|20685.57|20684.98|20684.98|0
1645786380000|2022-02-25 10:53:00|20684.91|20684.91|20684.04|20684.04|20684.99|20684.99|20684.04|20684.04|0
1645786390000|2022-02-25 10:53:10|20683.89|20683.89|20683.87|20683.87|20683.91|20683.91|20683.43|20683.43|0
1645786400000|2022-02-25 10:53:20|20683.74|20683.74|20683.84|20683.84|20683.84|20683.84|20683.35|20683.35|0
1645786410000|2022-02-25 10:53:30|20683.48|20683.48|20684.39|20684.39|20684.39|20684.39|20683.48|20683.48|0
1645786420000|2022-02-25 10:53:40|20684.6|20684.6|20686.47|20686.47|20686.47|20686.47|20684.48|20684.48|0
1645786430000|2022-02-25 10:53:50|20686.42|20686.42|20686.78|20686.78|20686.78|20686.78|20686.14|20686.14|0
1645786440000|2022-02-25 10:54:00|20686.9|20686.9|20687.26|20687.26|20687.45|20687.45|20686.9|20686.9|0
1645786450000|2022-02-25 10:54:10|20687.21|20687.21|20688.1|20688.1|20688.1|20688.1|20687.19|20687.19|0
1645786460000|2022-02-25 10:54:20|20688.2|20688.2|20688.94|20688.94|20688.99|20688.99|20688.2|20688.2|0
1645786470000|2022-02-25 10:54:30|20689.06|20689.06|20689.77|20689.77|20689.77|20689.77|20689|20689|0
1645786480000|2022-02-25 10:54:40|20689.82|20689.82|20689.57|20689.57|20689.89|20689.89|20689.57|20689.57|0
1645786490000|2022-02-25 10:54:50|20689.54|20689.54|20690.18|20690.18|20690.24|20690.24|20689.54|20689.54|0
1645786500000|2022-02-25 10:55:00|20690.35|20690.35|20690.38|20690.38|20690.57|20690.57|20690.35|20690.35|0
1645786510000|2022-02-25 10:55:10|20690.45|20690.45|20690.88|20690.88|20690.88|20690.88|20690.44|20690.44|0
1645786520000|2022-02-25 10:55:20|20690.69|20690.69|20690.83|20690.83|20690.83|20690.83|20690.41|20690.41|0
1645786530000|2022-02-25 10:55:30|20690.72|20690.72|20690.56|20690.56|20691.29|20691.29|20690.56|20690.56|0
1645786540000|2022-02-25 10:55:40|20690.52|20690.52|20690.36|20690.36|20690.52|20690.52|20689.57|20689.57|0
1645786550000|2022-02-25 10:55:50|20690.5|20690.5|20690.23|20690.23|20690.76|20690.76|20690.23|20690.23|0
1645786560000|2022-02-25 10:56:00|20690.33|20690.33|20688.85|20688.85|20690.33|20690.33|20688.85|20688.85|0
1645786570000|2022-02-25 10:56:10|20688.81|20688.81|20688.15|20688.15|20688.81|20688.81|20688.15|20688.15|0
1645786580000|2022-02-25 10:56:20|20688.1|20688.1|20688.77|20688.77|20688.77|20688.77|20688.08|20688.08|0
1645786590000|2022-02-25 10:56:30|20688.84|20688.84|20689.02|20689.02|20689.14|20689.14|20688.8|20688.8|0
1645786600000|2022-02-25 10:56:40|20689.09|20689.09|20689.14|20689.14|20689.19|20689.19|20688.85|20688.85|0
1645786610000|2022-02-25 10:56:50|20689.09|20689.09|20689.79|20689.79|20689.79|20689.79|20689.06|20689.06|0
1645786620000|2022-02-25 10:57:00|20689.7|20689.7|20689.32|20689.32|20689.83|20689.83|20689.32|20689.32|0
1645786630000|2022-02-25 10:57:10|20689.2|20689.2|20689.88|20689.88|20689.88|20689.88|20689.2|20689.2|0
1645786640000|2022-02-25 10:57:20|20689.81|20689.81|20690.06|20690.06|20690.14|20690.14|20689.74|20689.74|0
1645786650000|2022-02-25 10:57:30|20690.01|20690.01|20690|20690|20690.18|20690.18|20690|20690|0
1645786660000|2022-02-25 10:57:40|20690.05|20690.05|20691.49|20691.49|20691.58|20691.58|20690.05|20690.05|0
1645786670000|2022-02-25 10:57:50|20691.57|20691.57|20692.08|20692.08|20692.08|20692.08|20691.57|20691.57|0
1645786680000|2022-02-25 10:58:00|20692.18|20692.18|20691.88|20691.88|20692.18|20692.18|20691.51|20691.51|0
1645786690000|2022-02-25 10:58:10|20691.77|20691.77|20680.55|20680.55|20691.77|20691.77|20679.83|20679.83|0
1645786700000|2022-02-25 10:58:20|20680.46|20680.46|20681|20681|20681.03|20681.03|20680.46|20680.46|0
1645786710000|2022-02-25 10:58:30|20681.09|20681.09|20670.59|20670.59|20681.27|20681.27|20670.06|20670.06|0
1645786720000|2022-02-25 10:58:40|20670.62|20670.62|20671.46|20671.46|20671.46|20671.46|20670.56|20670.56|0
1645786730000|2022-02-25 10:58:50|20671.35|20671.35|20671.44|20671.44|20671.54|20671.54|20671.27|20671.27|0
1645786740000|2022-02-25 10:59:00|20671.17|20671.17|20670.15|20670.15|20671.17|20671.17|20670.05|20670.05|0
1645786750000|2022-02-25 10:59:10|20670.12|20670.12|20671.11|20671.11|20671.11|20671.11|20670.12|20670.12|0
1645786760000|2022-02-25 10:59:20|20671.05|20671.05|20671.19|20671.19|20671.19|20671.19|20670.88|20670.88|0
1645786770000|2022-02-25 10:59:30|20671.33|20671.33|20675.54|20675.54|20675.58|20675.58|20671.33|20671.33|0
1645786780000|2022-02-25 10:59:40|20675.55|20675.55|20676.45|20676.45|20676.45|20676.45|20675.55|20675.55|0
1645786790000|2022-02-25 10:59:50|20676.52|20676.52|20678.94|20678.94|20678.94|20678.94|20676.52|20676.52|0
1645786800000|2022-02-25 11:00:00|20678.8|20678.8|20678.86|20678.86|20679.27|20679.27|20678.73|20678.73|0
1645786810000|2022-02-25 11:00:10|20678.93|20678.93|20679.4|20679.4|20679.4|20679.4|20678.9|20678.9|0
1645786820000|2022-02-25 11:00:20|20679.54|20679.54|20678.55|20678.55|20679.79|20679.79|20678.55|20678.55|0
1645786830000|2022-02-25 11:00:30|20678.5|20678.5|20678.84|20678.84|20678.87|20678.87|20678.34|20678.34|0
1645786840000|2022-02-25 11:00:40|20678.71|20678.71|20678.66|20678.66|20678.71|20678.71|20678.44|20678.44|0
1645786850000|2022-02-25 11:00:50|20678.58|20678.58|20678.07|20678.07|20678.63|20678.63|20678|20678|0
1645786860000|2022-02-25 11:01:00|20678.02|20678.02|20674.55|20674.55|20678.02|20678.02|20674.55|20674.55|0
1645786870000|2022-02-25 11:01:10|20674.43|20674.43|20673.72|20673.72|20674.43|20674.43|20673.44|20673.44|0
1645786880000|2022-02-25 11:01:20|20673.79|20673.79|20671.69|20671.69|20673.79|20673.79|20671.48|20671.48|0
1645786890000|2022-02-25 11:01:30|20671.61|20671.61|20670.94|20670.94|20671.61|20671.61|20670.94|20670.94|0
1645786900000|2022-02-25 11:01:40|20670.76|20670.76|20670.21|20670.21|20671.03|20671.03|20670.01|20670.01|0
1645786910000|2022-02-25 11:01:50|20670.15|20670.15|20670.02|20670.02|20670.15|20670.15|20669.88|20669.88|0
1645786920000|2022-02-25 11:02:00|20669.94|20669.94|20669.16|20669.16|20669.94|20669.94|20669.1|20669.1|0
1645786930000|2022-02-25 11:02:10|20669.11|20669.11|20668.95|20668.95|20669.38|20669.38|20668.86|20668.86|0
1645786940000|2022-02-25 11:02:20|20668.84|20668.84|20668.65|20668.65|20668.97|20668.97|20668.65|20668.65|0
1645786950000|2022-02-25 11:02:30|20668.6|20668.6|20668.01|20668.01|20668.6|20668.6|20668.01|20668.01|0
1645786960000|2022-02-25 11:02:40|20667.89|20667.89|20666.29|20666.29|20667.89|20667.89|20666.29|20666.29|0
1645786970000|2022-02-25 11:02:50|20666.08|20666.08|20665.85|20665.85|20666.08|20666.08|20665.84|20665.84|0
1645786980000|2022-02-25 11:03:00|20665.77|20665.77|20665.14|20665.14|20666.04|20666.04|20665.14|20665.14|0
1645786990000|2022-02-25 11:03:10|20665.09|20665.09|20664.37|20664.37|20665.09|20665.09|20664.37|20664.37|0
1645787000000|2022-02-25 11:03:20|20664.3|20664.3|20661.95|20661.95|20664.3|20664.3|20661.95|20661.95|0
1645787010000|2022-02-25 11:03:30|20661.91|20661.91|20661.14|20661.14|20661.91|20661.91|20660.88|20660.88|0
1645787020000|2022-02-25 11:03:40|20661|20661|20660.59|20660.59|20661.11|20661.11|20660.59|20660.59|0
1645787030000|2022-02-25 11:03:50|20659.89|20659.89|20658.27|20658.27|20659.89|20659.89|20658.27|20658.27|0
1645787040000|2022-02-25 11:04:00|20657.98|20657.98|20656.59|20656.59|20657.98|20657.98|20656.32|20656.32|0
1645787050000|2022-02-25 11:04:10|20656.64|20656.64|20657.4|20657.4|20657.43|20657.43|20656.64|20656.64|0
1645787060000|2022-02-25 11:04:20|20657.56|20657.56|20658.13|20658.13|20658.13|20658.13|20657.51|20657.51|0
1645787070000|2022-02-25 11:04:30|20657.84|20657.84|20656.29|20656.29|20657.84|20657.84|20656.29|20656.29|0
1645787080000|2022-02-25 11:04:40|20656.15|20656.15|20653.48|20653.48|20656.15|20656.15|20653.48|20653.48|0
1645787090000|2022-02-25 11:04:50|20653.4|20653.4|20649.35|20649.35|20653.4|20653.4|20649.35|20649.35|0
1645787100000|2022-02-25 11:05:00|20648.69|20648.69|20647.43|20647.43|20648.69|20648.69|20647.43|20647.43|0
1645787110000|2022-02-25 11:05:10|20647.3|20647.3|20646.17|20646.17|20647.3|20647.3|20646.17|20646.17|0
1645787120000|2022-02-25 11:05:20|20646.3|20646.3|20645.59|20645.59|20646.46|20646.46|20645.59|20645.59|0
1645787130000|2022-02-25 11:05:30|20645.78|20645.78|20645.62|20645.62|20645.78|20645.78|20645.58|20645.58|0
1645787140000|2022-02-25 11:05:40|20645.65|20645.65|20644.56|20644.56|20645.65|20645.65|20644.56|20644.56|0
1645787150000|2022-02-25 11:05:50|20644.46|20644.46|20643.18|20643.18|20644.68|20644.68|20643.18|20643.18|0
1645787160000|2022-02-25 11:06:00|20643.39|20643.39|20640.97|20640.97|20643.47|20643.47|20640.97|20640.97|0
1645787170000|2022-02-25 11:06:10|20640.79|20640.79|20640.21|20640.21|20640.79|20640.79|20640.12|20640.12|0
1645787180000|2022-02-25 11:06:20|20640.02|20640.02|20637.22|20637.22|20640.02|20640.02|20637.22|20637.22|0
1645787190000|2022-02-25 11:06:30|20637.2|20637.2|20634.8|20634.8|20637.2|20637.2|20634.8|20634.8|0
1645787200000|2022-02-25 11:06:40|20634.86|20634.86|20634.65|20634.65|20635.75|20635.75|20634.59|20634.59|0
1645787210000|2022-02-25 11:06:50|20634.76|20634.76|20634.51|20634.51|20634.76|20634.76|20634.02|20634.02|0
1645787220000|2022-02-25 11:07:00|20634.56|20634.56|20630.98|20630.98|20634.56|20634.56|20630.98|20630.98|0
1645787230000|2022-02-25 11:07:10|20630.84|20630.84|20628|20628|20630.91|20630.91|20628|20628|0
1645787240000|2022-02-25 11:07:20|20627.91|20627.91|20625.03|20625.03|20627.91|20627.91|20624.96|20624.96|0
1645787250000|2022-02-25 11:07:30|20624.92|20624.92|20623.96|20623.96|20624.92|20624.92|20623.96|20623.96|0
1645787260000|2022-02-25 11:07:40|20623.84|20623.84|20623.58|20623.58|20623.93|20623.93|20623.54|20623.54|0
1645787270000|2022-02-25 11:07:50|20623.64|20623.64|20622.82|20622.82|20623.88|20623.88|20622.82|20622.82|0
1645787280000|2022-02-25 11:08:00|20622.61|20622.61|20622.68|20622.68|20622.87|20622.87|20622.32|20622.32|0
1645787290000|2022-02-25 11:08:10|20622.73|20622.73|20622.44|20622.44|20622.87|20622.87|20622.33|20622.33|0
1645787300000|2022-02-25 11:08:20|20622.39|20622.39|20622.33|20622.33|20622.39|20622.39|20621.71|20621.71|0
1645787310000|2022-02-25 11:08:30|20622.09|20622.09|20621.9|20621.9|20622.14|20622.14|20621.57|20621.57|0
1645787320000|2022-02-25 11:08:40|20621.85|20621.85|20620.54|20620.54|20622.11|20622.11|20620.32|20620.32|0
1645787330000|2022-02-25 11:08:50|20620.64|20620.64|20619.51|20619.51|20620.82|20620.82|20619.51|20619.51|0
1645787340000|2022-02-25 11:09:00|20619.14|20619.14|20619.47|20619.47|20619.47|20619.47|20618.1|20618.1|0
1645787350000|2022-02-25 11:09:10|20619.54|20619.54|20619.5|20619.5|20619.99|20619.99|20619.43|20619.43|0
1645787360000|2022-02-25 11:09:20|20619.44|20619.44|20619.27|20619.27|20619.61|20619.61|20619.26|20619.26|0
1645787370000|2022-02-25 11:09:30|20619.39|20619.39|20619.31|20619.31|20619.8|20619.8|20619.12|20619.12|0
1645787380000|2022-02-25 11:09:40|20619.14|20619.14|20617.41|20617.41|20619.14|20619.14|20617.41|20617.41|0
1645787390000|2022-02-25 11:09:50|20617.53|20617.53|20618.1|20618.1|20618.1|20618.1|20617.51|20617.51|0
1645787400000|2022-02-25 11:10:00|20618.05|20618.05|20617.12|20617.12|20618.32|20618.32|20617.12|20617.12|0
1645787410000|2022-02-25 11:10:10|20617.06|20617.06|20616.07|20616.07|20617.21|20617.21|20616.05|20616.05|0
1645787420000|2022-02-25 11:10:20|20615.99|20615.99|20616.94|20616.94|20616.94|20616.94|20615.93|20615.93|0
1645787430000|2022-02-25 11:10:30|20617.01|20617.01|20617.96|20617.96|20617.96|20617.96|20617.01|20617.01|0
1645787440000|2022-02-25 11:10:40|20618.05|20618.05|20618.5|20618.5|20618.57|20618.57|20618.02|20618.02|0
1645787450000|2022-02-25 11:10:50|20618.44|20618.44|20618.59|20618.59|20619.31|20619.31|20618.14|20618.14|0
1645787460000|2022-02-25 11:11:00|20618.62|20618.62|20619.01|20619.01|20619.01|20619.01|20618.36|20618.36|0
1645787470000|2022-02-25 11:11:10|20618.93|20618.93|20618.16|20618.16|20618.93|20618.93|20618.16|20618.16|0
1645787480000|2022-02-25 11:11:20|20617.97|20617.97|20618.63|20618.63|20618.63|20618.63|20617.97|20617.97|0
1645787490000|2022-02-25 11:11:30|20618.69|20618.69|20619|20619|20619|20619|20618.69|20618.69|0
1645787500000|2022-02-25 11:11:40|20618.95|20618.95|20618.84|20618.84|20619.83|20619.83|20618.84|20618.84|0
1645787510000|2022-02-25 11:11:50|20618.72|20618.72|20615.18|20615.18|20618.72|20618.72|20615.15|20615.15|0
1645787520000|2022-02-25 11:12:00|20615.14|20615.14|20614.04|20614.04|20615.14|20615.14|20614.04|20614.04|0
1645787530000|2022-02-25 11:12:10|20614.2|20614.2|20614.65|20614.65|20614.65|20614.65|20614.2|20614.2|0
1645787540000|2022-02-25 11:12:20|20615.01|20615.01|20614.83|20614.83|20615.05|20615.05|20614.77|20614.77|0
1645787550000|2022-02-25 11:12:30|20614.79|20614.79|20615.24|20615.24|20615.25|20615.25|20614.79|20614.79|0
1645787560000|2022-02-25 11:12:40|20615.37|20615.37|20615.34|20615.34|20615.52|20615.52|20615.32|20615.32|0
1645787570000|2022-02-25 11:12:50|20615.42|20615.42|20615.5|20615.5|20615.5|20615.5|20615.13|20615.13|0
1645787580000|2022-02-25 11:13:00|20615.44|20615.44|20615.24|20615.24|20615.44|20615.44|20615.03|20615.03|0
1645787590000|2022-02-25 11:13:10|20615.29|20615.29|20615.03|20615.03|20615.29|20615.29|20614.95|20614.95|0
1645787600000|2022-02-25 11:13:20|20615.15|20615.15|20615.05|20615.05|20615.25|20615.25|20614.95|20614.95|0
1645787610000|2022-02-25 11:13:30|20614.88|20614.88|20614.02|20614.02|20614.88|20614.88|20614.02|20614.02|0
1645787620000|2022-02-25 11:13:40|20613.89|20613.89|20612.51|20612.51|20613.89|20613.89|20612.51|20612.51|0
1645787630000|2022-02-25 11:13:50|20612.46|20612.46|20611.23|20611.23|20612.46|20612.46|20610.94|20610.94|0
1645787640000|2022-02-25 11:14:00|20611.15|20611.15|20610.89|20610.89|20611.15|20611.15|20610.57|20610.57|0
1645787650000|2022-02-25 11:14:10|20610.95|20610.95|20611.46|20611.46|20611.54|20611.54|20610.95|20610.95|0
1645787660000|2022-02-25 11:14:20|20611.37|20611.37|20610.56|20610.56|20611.37|20611.37|20610.56|20610.56|0
1645787670000|2022-02-25 11:14:30|20610.4|20610.4|20610.91|20610.91|20611.3|20611.3|20610.4|20610.4|0
1645787680000|2022-02-25 11:14:40|20611.05|20611.05|20610.05|20610.05|20611.09|20611.09|20609.65|20609.65|0
1645787690000|2022-02-25 11:14:50|20610.08|20610.08|20609.73|20609.73|20610.38|20610.38|20609.73|20609.73|0
1645787700000|2022-02-25 11:15:00|20609.6|20609.6|20608.58|20608.58|20609.66|20609.66|20608.58|20608.58|0
1645787710000|2022-02-25 11:15:10|20608.32|20608.32|20607.74|20607.74|20608.32|20608.32|20607.74|20607.74|0
1645787720000|2022-02-25 11:15:20|20607.8|20607.8|20607.92|20607.92|20607.97|20607.97|20607.75|20607.75|0
1645787730000|2022-02-25 11:15:30|20608.27|20608.27|20608.21|20608.21|20608.38|20608.38|20608.04|20608.04|0
1645787740000|2022-02-25 11:15:40|20608.25|20608.25|20609.17|20609.17|20609.17|20609.17|20608.25|20608.25|0
1645787750000|2022-02-25 11:15:50|20609.11|20609.11|20608.54|20608.54|20609.49|20609.49|20608.39|20608.39|0
1645787760000|2022-02-25 11:16:00|20608.66|20608.66|20607.38|20607.38|20608.74|20608.74|20607.38|20607.38|0
1645787770000|2022-02-25 11:16:10|20607.31|20607.31|20607.02|20607.02|20607.31|20607.31|20606.46|20606.46|0
1645787780000|2022-02-25 11:16:20|20607.22|20607.22|20607.15|20607.15|20607.27|20607.27|20607.01|20607.01|0
1645787790000|2022-02-25 11:16:30|20607.13|20607.13|20606.71|20606.71|20607.13|20607.13|20606.59|20606.59|0
1645787800000|2022-02-25 11:16:40|20606.56|20606.56|20606.79|20606.79|20606.79|20606.79|20606.56|20606.56|0
1645787810000|2022-02-25 11:16:50|20606.61|20606.61|20606.51|20606.51|20606.73|20606.73|20606.45|20606.45|0
1645787820000|2022-02-25 11:17:00|20606.43|20606.43|20606.83|20606.83|20606.83|20606.83|20606.13|20606.13|0
1645787830000|2022-02-25 11:17:10|20606.99|20606.99|20607.44|20607.44|20607.46|20607.46|20606.99|20606.99|0
1645787840000|2022-02-25 11:17:20|20607.37|20607.37|20607.45|20607.45|20607.45|20607.45|20607.01|20607.01|0
1645787850000|2022-02-25 11:17:30|20607.51|20607.51|20608.18|20608.18|20608.18|20608.18|20607.49|20607.49|0
1645787860000|2022-02-25 11:17:40|20608.19|20608.19|20608.44|20608.44|20608.44|20608.44|20608.14|20608.14|0
1645787870000|2022-02-25 11:17:50|20608.37|20608.37|20609.18|20609.18|20609.25|20609.25|20608.37|20608.37|0
1645787880000|2022-02-25 11:18:00|20609.25|20609.25|20610.62|20610.62|20610.66|20610.66|20609.21|20609.21|0
1645787890000|2022-02-25 11:18:10|20610.69|20610.69|20610.62|20610.62|20610.98|20610.98|20610.62|20610.62|0
1645787900000|2022-02-25 11:18:20|20610.51|20610.51|20610.32|20610.32|20610.51|20610.51|20610.2|20610.2|0
1645787910000|2022-02-25 11:18:30|20610.31|20610.31|20610|20610|20610.31|20610.31|20609.93|20609.93|0
1645787920000|2022-02-25 11:18:40|20610.15|20610.15|20610.57|20610.57|20611.29|20611.29|20610.02|20610.02|0
1645787930000|2022-02-25 11:18:50|20610.64|20610.64|20611.43|20611.43|20611.43|20611.43|20610.57|20610.57|0
1645787940000|2022-02-25 11:19:00|20611.49|20611.49|20613.85|20613.85|20613.92|20613.92|20611.49|20611.49|0
1645787950000|2022-02-25 11:19:10|20613.91|20613.91|20613.07|20613.07|20613.94|20613.94|20613.07|20613.07|0
1645787960000|2022-02-25 11:19:20|20613.16|20613.16|20612.93|20612.93|20613.2|20613.2|20612.93|20612.93|0
1645787970000|2022-02-25 11:19:30|20613.02|20613.02|20613.82|20613.82|20613.82|20613.82|20612.96|20612.96|0
1645787980000|2022-02-25 11:19:40|20613.71|20613.71|20613.89|20613.89|20613.89|20613.89|20613.55|20613.55|0
1645787990000|2022-02-25 11:19:50|20613.81|20613.81|20614.19|20614.19|20614.21|20614.21|20613.74|20613.74|0
1645788000000|2022-02-25 11:20:00|20614.3|20614.3|20614.39|20614.39|20614.78|20614.78|20614.15|20614.15|0
1645788010000|2022-02-25 11:20:10|20614.49|20614.49|20613.37|20613.37|20614.49|20614.49|20613.37|20613.37|0
1645788020000|2022-02-25 11:20:20|20613.53|20613.53|20614.56|20614.56|20614.56|20614.56|20613.36|20613.36|0
1645788030000|2022-02-25 11:20:30|20614.52|20614.52|20614.51|20614.51|20614.59|20614.59|20614.51|20614.51|0
1645788040000|2022-02-25 11:20:40|20614.42|20614.42|20614.96|20614.96|20614.96|20614.96|20614.33|20614.33|0
1645788050000|2022-02-25 11:20:50|20615.05|20615.05|20614.99|20614.99|20615.15|20615.15|20614.99|20614.99|0
1645788060000|2022-02-25 11:21:00|20614.96|20614.96|20615.27|20615.27|20615.4|20615.4|20614.92|20614.92|0
1645788070000|2022-02-25 11:21:10|20615.17|20615.17|20614.96|20614.96|20615.24|20615.24|20614.96|20614.96|0
1645788080000|2022-02-25 11:21:20|20614.74|20614.74|20614.89|20614.89|20614.95|20614.95|20614.64|20614.64|0
1645788090000|2022-02-25 11:21:30|20614.71|20614.71|20614.93|20614.93|20614.93|20614.93|20614.71|20614.71|0
1645788100000|2022-02-25 11:21:40|20614.78|20614.78|20613.62|20613.62|20614.78|20614.78|20613.62|20613.62|0
1645788110000|2022-02-25 11:21:50|20613.56|20613.56|20613.38|20613.38|20613.57|20613.57|20613.11|20613.11|0
1645788120000|2022-02-25 11:22:00|20613.63|20613.63|20612.81|20612.81|20613.63|20613.63|20612.81|20612.81|0
1645788130000|2022-02-25 11:22:10|20613|20613|20612.15|20612.15|20613|20613|20612.15|20612.15|0
1645788140000|2022-02-25 11:22:20|20612.27|20612.27|20611.74|20611.74|20612.27|20612.27|20611.74|20611.74|0
1645788150000|2022-02-25 11:22:30|20611.83|20611.83|20611.98|20611.98|20612.12|20612.12|20611.82|20611.82|0
1645788160000|2022-02-25 11:22:40|20612.06|20612.06|20612.5|20612.5|20612.5|20612.5|20611.71|20611.71|0
1645788170000|2022-02-25 11:22:50|20612.63|20612.63|20634.38|20634.38|20634.38|20634.38|20612.63|20612.63|0
1645788180000|2022-02-25 11:23:00|20634.84|20634.84|20636.4|20636.4|20636.4|20636.4|20634.73|20634.73|0
1645788190000|2022-02-25 11:23:10|20636.47|20636.47|20636.63|20636.63|20636.88|20636.88|20636.23|20636.23|0
1645788200000|2022-02-25 11:23:20|20636.7|20636.7|20636.19|20636.19|20636.7|20636.7|20635.96|20635.96|0
1645788210000|2022-02-25 11:23:30|20636.15|20636.15|20636.72|20636.72|20636.72|20636.72|20635.96|20635.96|0
1645788220000|2022-02-25 11:23:40|20636.61|20636.61|20634.86|20634.86|20636.61|20636.61|20634.86|20634.86|0
1645788230000|2022-02-25 11:23:50|20634.76|20634.76|20633.88|20633.88|20634.81|20634.81|20633.81|20633.81|0
1645788240000|2022-02-25 11:24:00|20633.85|20633.85|20633.75|20633.75|20633.94|20633.94|20633.54|20633.54|0
1645788250000|2022-02-25 11:24:10|20633.54|20633.54|20634.25|20634.25|20634.25|20634.25|20633.54|20633.54|0
1645788260000|2022-02-25 11:24:20|20634.19|20634.19|20633.94|20633.94|20634.19|20634.19|20633.87|20633.87|0
1645788270000|2022-02-25 11:24:30|20633.8|20633.8|20633.52|20633.52|20633.8|20633.8|20633.48|20633.48|0
1645788280000|2022-02-25 11:24:40|20633.2|20633.2|20637.87|20637.87|20638.02|20638.02|20633.2|20633.2|0
1645788290000|2022-02-25 11:24:50|20637.94|20637.94|20638.46|20638.46|20638.92|20638.92|20637.94|20637.94|0
1645788300000|2022-02-25 11:25:00|20638.36|20638.36|20635.69|20635.69|20638.36|20638.36|20635.37|20635.37|0
1645788310000|2022-02-25 11:25:10|20635.79|20635.79|20636.09|20636.09|20636.21|20636.21|20635.79|20635.79|0
1645788320000|2022-02-25 11:25:20|20636.2|20636.2|20636.18|20636.18|20636.35|20636.35|20635.97|20635.97|0
1645788330000|2022-02-25 11:25:30|20636.1|20636.1|20636.58|20636.58|20636.58|20636.58|20635.93|20635.93|0
1645788340000|2022-02-25 11:25:40|20636.68|20636.68|20636.9|20636.9|20636.9|20636.9|20636.68|20636.68|0
1645788350000|2022-02-25 11:25:50|20636.62|20636.62|20637.33|20637.33|20637.33|20637.33|20636.62|20636.62|0
1645788360000|2022-02-25 11:26:00|20637.42|20637.42|20637.72|20637.72|20637.72|20637.72|20637.03|20637.03|0
1645788370000|2022-02-25 11:26:10|20637.93|20637.93|20639.01|20639.01|20639.01|20639.01|20637.93|20637.93|0
1645788380000|2022-02-25 11:26:20|20639.37|20639.37|20640.6|20640.6|20640.6|20640.6|20639.36|20639.36|0
1645788390000|2022-02-25 11:26:30|20640.67|20640.67|20640.69|20640.69|20641.49|20641.49|20640.52|20640.52|0
1645788400000|2022-02-25 11:26:40|20640.93|20640.93|20641.3|20641.3|20641.3|20641.3|20640.77|20640.77|0
1645788410000|2022-02-25 11:26:50|20641.47|20641.47|20642.37|20642.37|20642.37|20642.37|20641.36|20641.36|0
1645788420000|2022-02-25 11:27:00|20642.29|20642.29|20643.8|20643.8|20643.8|20643.8|20642.22|20642.22|0
1645788430000|2022-02-25 11:27:10|20643.86|20643.86|20644.21|20644.21|20644.21|20644.21|20643.86|20643.86|0
1645788440000|2022-02-25 11:27:20|20644.27|20644.27|20645.36|20645.36|20645.36|20645.36|20644.27|20644.27|0
1645788450000|2022-02-25 11:27:30|20645.46|20645.46|20645.82|20645.82|20645.87|20645.87|20645.46|20645.46|0
1645788460000|2022-02-25 11:27:40|20645.95|20645.95|20647.52|20647.52|20647.52|20647.52|20645.95|20645.95|0
1645788470000|2022-02-25 11:27:50|20647.59|20647.59|20648.14|20648.14|20648.28|20648.28|20647.43|20647.43|0
1645788480000|2022-02-25 11:28:00|20648.23|20648.23|20648.97|20648.97|20648.97|20648.97|20647.83|20647.83|0
1645788490000|2022-02-25 11:28:10|20648.84|20648.84|20649.56|20649.56|20649.57|20649.57|20648.77|20648.77|0
1645788500000|2022-02-25 11:28:20|20649.53|20649.53|20650.51|20650.51|20650.51|20650.51|20649.5|20649.5|0
1645788510000|2022-02-25 11:28:30|20650.41|20650.41|20651.45|20651.45|20651.45|20651.45|20650.41|20650.41|0
1645788520000|2022-02-25 11:28:40|20651.32|20651.32|20656.4|20656.4|20656.4|20656.4|20651.01|20651.01|0
1645788530000|2022-02-25 11:28:50|20656.54|20656.54|20659.78|20659.78|20659.78|20659.78|20656.42|20656.42|0
1645788540000|2022-02-25 11:29:00|20659.88|20659.88|20661.45|20661.45|20661.45|20661.45|20659.88|20659.88|0
1645788550000|2022-02-25 11:29:10|20661.55|20661.55|20663.02|20663.02|20663.02|20663.02|20661.55|20661.55|0
1645788560000|2022-02-25 11:29:20|20663.17|20663.17|20663.88|20663.88|20663.88|20663.88|20663.17|20663.17|0
1645788570000|2022-02-25 11:29:30|20663.95|20663.95|20665.62|20665.62|20665.64|20665.64|20663.95|20663.95|0
1645788580000|2022-02-25 11:29:40|20665.69|20665.69|20666.69|20666.69|20666.69|20666.69|20665.58|20665.58|0
1645788590000|2022-02-25 11:29:50|20667.25|20667.25|20668.13|20668.13|20668.13|20668.13|20667.16|20667.16|0
1645788600000|2022-02-25 11:30:00|20667.81|20667.81|20668.13|20668.13|20668.42|20668.42|20667.81|20667.81|0
1645788610000|2022-02-25 11:30:10|20668.15|20668.15|20669.08|20669.08|20669.33|20669.33|20668.15|20668.15|0
1645788620000|2022-02-25 11:30:20|20669.14|20669.14|20669.99|20669.99|20670.18|20670.18|20669.14|20669.14|0
1645788630000|2022-02-25 11:30:30|20670.1|20670.1|20670.6|20670.6|20670.63|20670.63|20669.84|20669.84|0
1645788640000|2022-02-25 11:30:40|20670.68|20670.68|20670.14|20670.14|20670.85|20670.85|20670.05|20670.05|0
1645788650000|2022-02-25 11:30:50|20670.07|20670.07|20670.25|20670.25|20670.41|20670.41|20670.07|20670.07|0
1645788660000|2022-02-25 11:31:00|20670.09|20670.09|20660.6|20660.6|20670.09|20670.09|20660.6|20660.6|0
1645788670000|2022-02-25 11:31:10|20660.72|20660.72|20659.04|20659.04|20661.2|20661.2|20659.04|20659.04|0
1645788680000|2022-02-25 11:31:20|20658.73|20658.73|20658.12|20658.12|20658.73|20658.73|20658.12|20658.12|0
1645788690000|2022-02-25 11:31:30|20658.4|20658.4|20658.12|20658.12|20658.51|20658.51|20658.12|20658.12|0
1645788700000|2022-02-25 11:31:40|20657.97|20657.97|20657.63|20657.63|20658.32|20658.32|20657.63|20657.63|0
1645788710000|2022-02-25 11:31:50|20657.83|20657.83|20657.75|20657.75|20657.95|20657.95|20657.75|20657.75|0
1645788720000|2022-02-25 11:32:00|20657.78|20657.78|20658.15|20658.15|20658.15|20658.15|20657.7|20657.7|0
1645788730000|2022-02-25 11:32:10|20658.34|20658.34|20658.23|20658.23|20658.34|20658.34|20658.04|20658.04|0
1645788740000|2022-02-25 11:32:20|20658.16|20658.16|20657.33|20657.33|20658.16|20658.16|20657.33|20657.33|0
1645788750000|2022-02-25 11:32:30|20657.35|20657.35|20658.58|20658.58|20658.58|20658.58|20657.28|20657.28|0
1645788760000|2022-02-25 11:32:40|20658.79|20658.79|20658.89|20658.89|20659.06|20659.06|20658.6|20658.6|0
1645788770000|2022-02-25 11:32:50|20659.02|20659.02|20660.6|20660.6|20660.6|20660.6|20659.02|20659.02|0
1645788780000|2022-02-25 11:33:00|20660.65|20660.65|20660.82|20660.82|20661.04|20661.04|20660.52|20660.52|0
1645788790000|2022-02-25 11:33:10|20661.08|20661.08|20661.43|20661.43|20661.43|20661.43|20661.08|20661.08|0
1645788800000|2022-02-25 11:33:20|20661.59|20661.59|20662.3|20662.3|20662.3|20662.3|20661.59|20661.59|0
1645788810000|2022-02-25 11:33:30|20662.19|20662.19|20662.76|20662.76|20662.84|20662.84|20662.19|20662.19|0
1645788820000|2022-02-25 11:33:40|20662.9|20662.9|20662.67|20662.67|20662.97|20662.97|20662.67|20662.67|0
1645788830000|2022-02-25 11:33:50|20662.48|20662.48|20662.79|20662.79|20662.79|20662.79|20662.41|20662.41|0
1645788840000|2022-02-25 11:34:00|20662.73|20662.73|20663.85|20663.85|20663.85|20663.85|20662.73|20662.73|0
1645788850000|2022-02-25 11:34:10|20663.81|20663.81|20663.95|20663.95|20663.95|20663.95|20663.7|20663.7|0
1645788860000|2022-02-25 11:34:20|20664.13|20664.13|20665.91|20665.91|20665.91|20665.91|20664.13|20664.13|0
1645788870000|2022-02-25 11:34:30|20665.98|20665.98|20666.65|20666.65|20666.65|20666.65|20665.97|20665.97|0
1645788880000|2022-02-25 11:34:40|20666.75|20666.75|20667.41|20667.41|20667.41|20667.41|20666.75|20666.75|0
1645788890000|2022-02-25 11:34:50|20667.81|20667.81|20668.42|20668.42|20668.42|20668.42|20667.81|20667.81|0
1645788900000|2022-02-25 11:35:00|20668.49|20668.49|20669.15|20669.15|20669.15|20669.15|20668.49|20668.49|0
1645788910000|2022-02-25 11:35:10|20669.19|20669.19|20668.94|20668.94|20669.19|20669.19|20668.74|20668.74|0
1645788920000|2022-02-25 11:35:20|20668.89|20668.89|20669.37|20669.37|20669.41|20669.41|20668.87|20668.87|0
1645788930000|2022-02-25 11:35:30|20669.4|20669.4|20669.45|20669.45|20669.45|20669.45|20669.36|20669.36|0
1645788940000|2022-02-25 11:35:40|20669.52|20669.52|20669.63|20669.63|20669.89|20669.89|20669.41|20669.41|0
1645788950000|2022-02-25 11:35:50|20669.57|20669.57|20670.23|20670.23|20670.39|20670.39|20669.57|20669.57|0
1645788960000|2022-02-25 11:36:00|20670.01|20670.01|20671.63|20671.63|20671.63|20671.63|20669.97|20669.97|0
1645788970000|2022-02-25 11:36:10|20671.66|20671.66|20671.81|20671.81|20671.81|20671.81|20671.51|20671.51|0
1645788980000|2022-02-25 11:36:20|20671.67|20671.67|20671.97|20671.97|20671.97|20671.97|20671.56|20671.56|0
1645788990000|2022-02-25 11:36:30|20672.27|20672.27|20672.79|20672.79|20672.79|20672.79|20672.03|20672.03|0
1645789000000|2022-02-25 11:36:40|20672.74|20672.74|20673.82|20673.82|20673.82|20673.82|20672.74|20672.74|0
1645789010000|2022-02-25 11:36:50|20674.1|20674.1|20674.14|20674.14|20674.24|20674.24|20673.9|20673.9|0
1645789020000|2022-02-25 11:37:00|20674.18|20674.18|20675|20675|20675.04|20675.04|20674.14|20674.14|0
1645789030000|2022-02-25 11:37:10|20675.16|20675.16|20674.87|20674.87|20675.37|20675.37|20674.87|20674.87|0
1645789040000|2022-02-25 11:37:20|20674.78|20674.78|20674.98|20674.98|20674.98|20674.98|20674.46|20674.46|0
1645789050000|2022-02-25 11:37:30|20675.04|20675.04|20675.39|20675.39|20675.39|20675.39|20675.02|20675.02|0
1645789060000|2022-02-25 11:37:40|20675.41|20675.41|20675.89|20675.89|20675.89|20675.89|20675.27|20675.27|0
1645789070000|2022-02-25 11:37:50|20675.85|20675.85|20667.47|20667.47|20676.12|20676.12|20667.24|20667.24|0
1645789080000|2022-02-25 11:38:00|20667.56|20667.56|20665.69|20665.69|20667.61|20667.61|20665.69|20665.69|0
1645789090000|2022-02-25 11:38:10|20665.53|20665.53|20665.35|20665.35|20665.67|20665.67|20665.35|20665.35|0
1645789100000|2022-02-25 11:38:20|20665.4|20665.4|20665.98|20665.98|20665.98|20665.98|20665.37|20665.37|0
1645789110000|2022-02-25 11:38:30|20666.07|20666.07|20666.26|20666.26|20666.36|20666.36|20666.07|20666.07|0
1645789120000|2022-02-25 11:38:40|20666.2|20666.2|20665.96|20665.96|20666.38|20666.38|20665.85|20665.85|0
1645789130000|2022-02-25 11:38:50|20666.04|20666.04|20666.67|20666.67|20666.79|20666.79|20666.04|20666.04|0
1645789140000|2022-02-25 11:39:00|20666.81|20666.81|20666.91|20666.91|20667.25|20667.25|20666.81|20666.81|0
1645789150000|2022-02-25 11:39:10|20666.96|20666.96|20666.88|20666.88|20667.11|20667.11|20666.71|20666.71|0
1645789160000|2022-02-25 11:39:20|20667.13|20667.13|20668.83|20668.83|20668.83|20668.83|20667.01|20667.01|0
1645789170000|2022-02-25 11:39:30|20670.09|20670.09|20672.35|20672.35|20672.49|20672.49|20670.09|20670.09|0
1645789180000|2022-02-25 11:39:40|20672.4|20672.4|20678|20678|20678|20678|20672.4|20672.4|0
1645789190000|2022-02-25 11:39:50|20678.14|20678.14|20679.46|20679.46|20679.46|20679.46|20678.11|20678.11|0
1645789200000|2022-02-25 11:40:00|20679.82|20679.82|20682.91|20682.91|20682.91|20682.91|20679.82|20679.82|0
1645789210000|2022-02-25 11:40:10|20682.93|20682.93|20683.19|20683.19|20683.28|20683.28|20682.73|20682.73|0
1645789220000|2022-02-25 11:40:20|20683.21|20683.21|20684.26|20684.26|20684.26|20684.26|20683.21|20683.21|0
1645789230000|2022-02-25 11:40:30|20684.33|20684.33|20684.94|20684.94|20685.1|20685.1|20684.06|20684.06|0
1645789240000|2022-02-25 11:40:40|20685.02|20685.02|20683.95|20683.95|20685.2|20685.2|20683.95|20683.95|0
1645789250000|2022-02-25 11:40:50|20683.84|20683.84|20684.03|20684.03|20684.06|20684.06|20683.44|20683.44|0
1645789260000|2022-02-25 11:41:00|20684.54|20684.54|20685.81|20685.81|20686.07|20686.07|20684.54|20684.54|0
1645789270000|2022-02-25 11:41:10|20685.88|20685.88|20685.05|20685.05|20685.97|20685.97|20685.05|20685.05|0
1645789280000|2022-02-25 11:41:20|20684.99|20684.99|20684.46|20684.46|20684.99|20684.99|20684.28|20684.28|0
1645789290000|2022-02-25 11:41:30|20684.37|20684.37|20684.58|20684.58|20684.73|20684.73|20684.23|20684.23|0
1645789300000|2022-02-25 11:41:40|20684.53|20684.53|20682.27|20682.27|20684.53|20684.53|20682.2|20682.2|0
1645789310000|2022-02-25 11:41:50|20682.53|20682.53|20678.96|20678.96|20682.53|20682.53|20678.54|20678.54|0
1645789320000|2022-02-25 11:42:00|20678.89|20678.89|20673.88|20673.88|20678.92|20678.92|20673.68|20673.68|0
1645789330000|2022-02-25 11:42:10|20673.8|20673.8|20672.9|20672.9|20673.95|20673.95|20672.84|20672.84|0
1645789340000|2022-02-25 11:42:20|20672.85|20672.85|20672.33|20672.33|20672.95|20672.95|20672.17|20672.17|0
1645789350000|2022-02-25 11:42:30|20672.47|20672.47|20674.4|20674.4|20674.51|20674.51|20672.47|20672.47|0
1645789360000|2022-02-25 11:42:40|20674.49|20674.49|20674.44|20674.44|20674.62|20674.62|20674.21|20674.21|0
1645789370000|2022-02-25 11:42:50|20674.4|20674.4|20674.16|20674.16|20674.47|20674.47|20674.03|20674.03|0
1645789380000|2022-02-25 11:43:00|20674.01|20674.01|20673.86|20673.86|20674.1|20674.1|20673.71|20673.71|0
1645789390000|2022-02-25 11:43:10|20673.71|20673.71|20673.95|20673.95|20673.95|20673.95|20673.49|20673.49|0
1645789400000|2022-02-25 11:43:20|20673.98|20673.98|20674.1|20674.1|20674.13|20674.13|20673.8|20673.8|0
1645789410000|2022-02-25 11:43:30|20674.14|20674.14|20672.55|20672.55|20674.24|20674.24|20672.55|20672.55|0
1645789420000|2022-02-25 11:43:40|20672.44|20672.44|20672.39|20672.39|20672.48|20672.48|20671.96|20671.96|0
1645789430000|2022-02-25 11:43:50|20672.45|20672.45|20672.11|20672.11|20672.81|20672.81|20672.08|20672.08|0
1645789440000|2022-02-25 11:44:00|20672.05|20672.05|20673.38|20673.38|20673.5|20673.5|20672.05|20672.05|0
1645789450000|2022-02-25 11:44:10|20673.26|20673.26|20673.41|20673.41|20673.47|20673.47|20673.17|20673.17|0
1645789460000|2022-02-25 11:44:20|20673.64|20673.64|20673.52|20673.52|20673.71|20673.71|20673.48|20673.48|0
1645789470000|2022-02-25 11:44:30|20673.65|20673.65|20674.06|20674.06|20674.06|20674.06|20673.44|20673.44|0
1645789480000|2022-02-25 11:44:40|20673.84|20673.84|20673.51|20673.51|20673.93|20673.93|20673.3|20673.3|0
1645789490000|2022-02-25 11:44:50|20673.4|20673.4|20672.26|20672.26|20673.47|20673.47|20672.14|20672.14|0
1645789500000|2022-02-25 11:45:00|20672.47|20672.47|20672.49|20672.49|20672.86|20672.86|20672.06|20672.06|0
1645789510000|2022-02-25 11:45:10|20672.54|20672.54|20674.45|20674.45|20674.45|20674.45|20672.54|20672.54|0
1645789520000|2022-02-25 11:45:20|20674.86|20674.86|20675.6|20675.6|20675.6|20675.6|20674.86|20674.86|0
1645789530000|2022-02-25 11:45:30|20675.66|20675.66|20676.17|20676.17|20676.17|20676.17|20675.66|20675.66|0
1645789540000|2022-02-25 11:45:40|20676.38|20676.38|20676.82|20676.82|20676.86|20676.86|20676.38|20676.38|0
1645789550000|2022-02-25 11:45:50|20676.87|20676.87|20664.1|20664.1|20677.1|20677.1|20660.32|20660.32|0
1645789560000|2022-02-25 11:46:00|20664.16|20664.16|20664.36|20664.36|20664.36|20664.36|20663.28|20663.28|0
1645789570000|2022-02-25 11:46:10|20664.46|20664.46|20666.82|20666.82|20666.82|20666.82|20664.46|20664.46|0
1645789580000|2022-02-25 11:46:20|20666.93|20666.93|20668.21|20668.21|20668.21|20668.21|20666.93|20666.93|0
1645789590000|2022-02-25 11:46:30|20668.24|20668.24|20668.93|20668.93|20668.93|20668.93|20668.13|20668.13|0
1645789600000|2022-02-25 11:46:40|20668.98|20668.98|20670.5|20670.5|20670.5|20670.5|20668.9|20668.9|0
1645789610000|2022-02-25 11:46:50|20670.58|20670.58|20671.12|20671.12|20671.27|20671.27|20670.58|20670.58|0
1645789620000|2022-02-25 11:47:00|20671.19|20671.19|20671.72|20671.72|20671.72|20671.72|20671.06|20671.06|0
1645789630000|2022-02-25 11:47:10|20671.66|20671.66|20677.14|20677.14|20679.02|20679.02|20671.66|20671.66|0
1645789640000|2022-02-25 11:47:20|20677.08|20677.08|20666.01|20666.01|20677.23|20677.23|20665.36|20665.36|0
1645789650000|2022-02-25 11:47:30|20666.07|20666.07|20666.64|20666.64|20666.79|20666.79|20666.07|20666.07|0
1645789660000|2022-02-25 11:47:40|20666.07|20666.07|20659.54|20659.54|20666.25|20666.25|20659.54|20659.54|0
1645789670000|2022-02-25 11:47:50|20658.1|20658.1|20657.9|20657.9|20658.92|20658.92|20657.48|20657.48|0
1645789680000|2022-02-25 11:48:00|20657.1|20657.1|20655.87|20655.87|20657.1|20657.1|20655.37|20655.37|0
1645789690000|2022-02-25 11:48:10|20655.98|20655.98|20658.32|20658.32|20658.49|20658.49|20655.74|20655.74|0
1645789700000|2022-02-25 11:48:20|20658.42|20658.42|20657.91|20657.91|20658.51|20658.51|20657.82|20657.82|0
1645789710000|2022-02-25 11:48:30|20657.78|20657.78|20658.41|20658.41|20658.41|20658.41|20657.78|20657.78|0
1645789720000|2022-02-25 11:48:40|20658.53|20658.53|20658.35|20658.35|20658.94|20658.94|20658.29|20658.29|0
1645789730000|2022-02-25 11:48:50|20658.41|20658.41|20658.53|20658.53|20658.53|20658.53|20658.41|20658.41|0
1645789740000|2022-02-25 11:49:00|20659.27|20659.27|20659.29|20659.29|20659.79|20659.79|20659.1|20659.1|0
1645789750000|2022-02-25 11:49:10|20659.34|20659.34|20659.35|20659.35|20659.45|20659.45|20659.28|20659.28|0
1645789760000|2022-02-25 11:49:20|20659.47|20659.47|20660.61|20660.61|20660.65|20660.65|20659.47|20659.47|0
1645789770000|2022-02-25 11:49:30|20660.23|20660.23|20661.86|20661.86|20661.86|20661.86|20660.23|20660.23|0
1645789780000|2022-02-25 11:49:40|20661.66|20661.66|20661.47|20661.47|20661.91|20661.91|20661.47|20661.47|0
1645789790000|2022-02-25 11:49:50|20661.37|20661.37|20662.08|20662.08|20662.08|20662.08|20661.24|20661.24|0
1645789800000|2022-02-25 11:50:00|20661.97|20661.97|20663.44|20663.44|20663.84|20663.84|20661.97|20661.97|0
1645789810000|2022-02-25 11:50:10|20663.36|20663.36|20663.79|20663.79|20663.79|20663.79|20663.36|20663.36|0
1645789820000|2022-02-25 11:50:20|20663.84|20663.84|20663.64|20663.64|20663.85|20663.85|20663.55|20663.55|0
1645789830000|2022-02-25 11:50:30|20663.61|20663.61|20663.79|20663.79|20664.3|20664.3|20663.61|20663.61|0
1645789840000|2022-02-25 11:50:40|20663.94|20663.94|20664.16|20664.16|20664.16|20664.16|20663.88|20663.88|0
1645789850000|2022-02-25 11:50:50|20664.28|20664.28|20664.28|20664.28|20664.28|20664.28|20664.28|20664.28|0
1645789860000|2022-02-25 11:51:00|20664.47|20664.47|20663.73|20663.73|20664.47|20664.47|20663.67|20663.67|0
1645789870000|2022-02-25 11:51:10|20663.68|20663.68|20663.09|20663.09|20663.68|20663.68|20663.09|20663.09|0
1645789880000|2022-02-25 11:51:20|20662.57|20662.57|20661.69|20661.69|20662.57|20662.57|20661.33|20661.33|0
1645789890000|2022-02-25 11:51:30|20661.63|20661.63|20661.55|20661.55|20661.64|20661.64|20661.49|20661.49|0
1645789900000|2022-02-25 11:51:40|20661.26|20661.26|20659.49|20659.49|20661.39|20661.39|20659.49|20659.49|0
1645789910000|2022-02-25 11:51:50|20659.43|20659.43|20657.6|20657.6|20659.43|20659.43|20657.55|20657.55|0
1645789920000|2022-02-25 11:52:00|20657.66|20657.66|20657.08|20657.08|20657.66|20657.66|20657.03|20657.03|0
1645789930000|2022-02-25 11:52:10|20656.89|20656.89|20655.27|20655.27|20656.89|20656.89|20655.23|20655.23|0
1645789940000|2022-02-25 11:52:20|20655.16|20655.16|20654.38|20654.38|20655.18|20655.18|20654.38|20654.38|0
1645789950000|2022-02-25 11:52:30|20654.33|20654.33|20654.98|20654.98|20654.98|20654.98|20654.26|20654.26|0
1645789960000|2022-02-25 11:52:40|20654.79|20654.79|20654.29|20654.29|20654.8|20654.8|20654.29|20654.29|0
1645789970000|2022-02-25 11:52:50|20654.1|20654.1|20653.72|20653.72|20654.35|20654.35|20653.72|20653.72|0
1645789980000|2022-02-25 11:53:00|20653.36|20653.36|20653.57|20653.57|20653.84|20653.84|20653.32|20653.32|0
1645789990000|2022-02-25 11:53:10|20653.51|20653.51|20653.33|20653.33|20653.55|20653.55|20653.33|20653.33|0
1645790000000|2022-02-25 11:53:20|20653.4|20653.4|20653.67|20653.67|20653.74|20653.74|20653.03|20653.03|0
1645790010000|2022-02-25 11:53:30|20653.65|20653.65|20655.28|20655.28|20655.42|20655.42|20653.65|20653.65|0
1645790020000|2022-02-25 11:53:40|20655.44|20655.44|20655.54|20655.54|20655.84|20655.84|20655.44|20655.44|0
1645790030000|2022-02-25 11:53:50|20655.13|20655.13|20653.61|20653.61|20655.13|20655.13|20653.61|20653.61|0
1645790040000|2022-02-25 11:54:00|20653.56|20653.56|20652.51|20652.51|20653.63|20653.63|20652.51|20652.51|0
1645790050000|2022-02-25 11:54:10|20652.44|20652.44|20652.76|20652.76|20652.76|20652.76|20652.44|20652.44|0
1645790060000|2022-02-25 11:54:20|20652.73|20652.73|20652.61|20652.61|20652.73|20652.73|20652.6|20652.6|0
1645790070000|2022-02-25 11:54:30|20652.71|20652.71|20652.47|20652.47|20653.2|20653.2|20652.41|20652.41|0
1645790080000|2022-02-25 11:54:40|20652.56|20652.56|20652.39|20652.39|20652.56|20652.56|20652.11|20652.11|0
1645790090000|2022-02-25 11:54:50|20652.52|20652.52|20652.59|20652.59|20652.87|20652.87|20652.52|20652.52|0
1645790100000|2022-02-25 11:55:00|20652.72|20652.72|20652.8|20652.8|20652.8|20652.8|20652.54|20652.54|0
1645790110000|2022-02-25 11:55:10|20653.04|20653.04|20653.96|20653.96|20654.01|20654.01|20652.98|20652.98|0
1645790120000|2022-02-25 11:55:20|20653.9|20653.9|20653.81|20653.81|20654.03|20654.03|20653.62|20653.62|0
1645790130000|2022-02-25 11:55:30|20653.72|20653.72|20651.87|20651.87|20653.89|20653.89|20651.87|20651.87|0
1645790140000|2022-02-25 11:55:40|20651.81|20651.81|20652.71|20652.71|20652.75|20652.75|20651.64|20651.64|0
1645790150000|2022-02-25 11:55:50|20652.81|20652.81|20652.93|20652.93|20653.36|20653.36|20652.37|20652.37|0
1645790160000|2022-02-25 11:56:00|20653.02|20653.02|20653.13|20653.13|20653.13|20653.13|20652.48|20652.48|0
1645790170000|2022-02-25 11:56:10|20652.95|20652.95|20652.63|20652.63|20653.06|20653.06|20652.63|20652.63|0
1645790180000|2022-02-25 11:56:20|20652.54|20652.54|20652.93|20652.93|20652.95|20652.95|20652.44|20652.44|0
1645790190000|2022-02-25 11:56:30|20652.63|20652.63|20652.54|20652.54|20652.63|20652.63|20652.44|20652.44|0
1645790200000|2022-02-25 11:56:40|20652.27|20652.27|20652.24|20652.24|20652.27|20652.27|20651.72|20651.72|0
1645790210000|2022-02-25 11:56:50|20652.3|20652.3|20651.94|20651.94|20652.3|20652.3|20651.91|20651.91|0
1645790220000|2022-02-25 11:57:00|20651.87|20651.87|20653.32|20653.32|20653.38|20653.38|20651.74|20651.74|0
1645790230000|2022-02-25 11:57:10|20653.19|20653.19|20653.59|20653.59|20653.74|20653.74|20653.02|20653.02|0
1645790240000|2022-02-25 11:57:20|20653.72|20653.72|20653.8|20653.8|20654.27|20654.27|20653.7|20653.7|0
1645790250000|2022-02-25 11:57:30|20654.01|20654.01|20656.14|20656.14|20656.14|20656.14|20654.01|20654.01|0
1645790260000|2022-02-25 11:57:40|20656.66|20656.66|20658.49|20658.49|20658.49|20658.49|20656.66|20656.66|0
1645790270000|2022-02-25 11:57:50|20658.58|20658.58|20658.1|20658.1|20658.79|20658.79|20658|20658|0
1645790280000|2022-02-25 11:58:00|20658.23|20658.23|20657.95|20657.95|20658.23|20658.23|20657.91|20657.91|0
1645790290000|2022-02-25 11:58:10|20658.01|20658.01|20657.27|20657.27|20658.01|20658.01|20657.27|20657.27|0
1645790300000|2022-02-25 11:58:20|20657.36|20657.36|20657.44|20657.44|20657.5|20657.5|20657.21|20657.21|0
1645790310000|2022-02-25 11:58:30|20657.51|20657.51|20657.6|20657.6|20657.6|20657.6|20657.51|20657.51|0
1645790320000|2022-02-25 11:58:40|20657.57|20657.57|20657.57|20657.57|20657.57|20657.57|20657.46|20657.46|0
1645790330000|2022-02-25 11:58:50|20657.52|20657.52|20657.84|20657.84|20657.84|20657.84|20657.46|20657.46|0
1645790340000|2022-02-25 11:59:00|20657.7|20657.7|20657.56|20657.56|20657.7|20657.7|20657.37|20657.37|0
1645790350000|2022-02-25 11:59:10|20657.48|20657.48|20656.6|20656.6|20657.48|20657.48|20656.37|20656.37|0
1645790360000|2022-02-25 11:59:20|20656.51|20656.51|20656.16|20656.16|20656.51|20656.51|20656.15|20656.15|0
1645790370000|2022-02-25 11:59:30|20656.01|20656.01|20656.81|20656.81|20657.14|20657.14|20656.01|20656.01|0
1645790380000|2022-02-25 11:59:40|20656.67|20656.67|20653.9|20653.9|20656.7|20656.7|20653.9|20653.9|0
1645790390000|2022-02-25 11:59:50|20653.85|20653.85|20647.29|20647.29|20653.85|20653.85|20647.29|20647.29|0
1645790400000|2022-02-25 12:00:00|20646.51|20646.51|20645.72|20645.72|20646.51|20646.51|20644.92|20644.92|0
1645790410000|2022-02-25 12:00:10|20645.46|20645.46|20644.33|20644.33|20645.46|20645.46|20644.19|20644.19|0
1645790420000|2022-02-25 12:00:20|20644.17|20644.17|20645.37|20645.37|20645.37|20645.37|20644.17|20644.17|0
1645790430000|2022-02-25 12:00:30|20645.01|20645.01|20645.06|20645.06|20645.06|20645.06|20645.01|20645.01|0
1645790440000|2022-02-25 12:00:40|20645.2|20645.2|20645.73|20645.73|20645.83|20645.83|20645.19|20645.19|0
1645790450000|2022-02-25 12:00:50|20645.79|20645.79|20649.6|20649.6|20649.6|20649.6|20645.79|20645.79|0
1645790460000|2022-02-25 12:01:00|20649.63|20649.63|20651.16|20651.16|20652.19|20652.19|20649.63|20649.63|0
1645790470000|2022-02-25 12:01:10|20651.12|20651.12|20652.26|20652.26|20652.26|20652.26|20650.32|20650.32|0
1645790480000|2022-02-25 12:01:20|20652.15|20652.15|20652.36|20652.36|20652.55|20652.55|20652.15|20652.15|0
1645790490000|2022-02-25 12:01:30|20652.29|20652.29|20654.62|20654.62|20654.62|20654.62|20652.29|20652.29|0
1645790500000|2022-02-25 12:01:40|20654.59|20654.59|20654.89|20654.89|20655|20655|20654.59|20654.59|0
1645790510000|2022-02-25 12:01:50|20654.96|20654.96|20655.45|20655.45|20655.45|20655.45|20654.75|20654.75|0
1645790520000|2022-02-25 12:02:00|20655.57|20655.57|20655.64|20655.64|20655.83|20655.83|20655.5|20655.5|0
1645790530000|2022-02-25 12:02:10|20655.79|20655.79|20656.29|20656.29|20656.29|20656.29|20655.76|20655.76|0
1645790540000|2022-02-25 12:02:20|20656.43|20656.43|20658.21|20658.21|20658.21|20658.21|20656.43|20656.43|0
1645790550000|2022-02-25 12:02:30|20658.28|20658.28|20658.56|20658.56|20659.01|20659.01|20658.02|20658.02|0
1645790560000|2022-02-25 12:02:40|20658.69|20658.69|20659.68|20659.68|20659.68|20659.68|20658.69|20658.69|0
1645790570000|2022-02-25 12:02:50|20659.74|20659.74|20660.08|20660.08|20660.47|20660.47|20659.74|20659.74|0
1645790580000|2022-02-25 12:03:00|20660.61|20660.61|20662.16|20662.16|20662.16|20662.16|20660.4|20660.4|0
1645790590000|2022-02-25 12:03:10|20662.17|20662.17|20655.18|20655.18|20662.8|20662.8|20651.95|20651.95|0
1645790600000|2022-02-25 12:03:20|20655.28|20655.28|20656.55|20656.55|20656.55|20656.55|20655.28|20655.28|0
1645790610000|2022-02-25 12:03:30|20656.72|20656.72|20657.39|20657.39|20657.39|20657.39|20656.72|20656.72|0
1645790620000|2022-02-25 12:03:40|20659.83|20659.83|20660.87|20660.87|20660.93|20660.93|20659.83|20659.83|0
1645790630000|2022-02-25 12:03:50|20660.97|20660.97|20661.39|20661.39|20661.54|20661.54|20660.92|20660.92|0
1645790640000|2022-02-25 12:04:00|20661.32|20661.32|20664.21|20664.21|20664.24|20664.24|20661.32|20661.32|0
1645790650000|2022-02-25 12:04:10|20664.31|20664.31|20661.3|20661.3|20666.58|20666.58|20658.27|20658.27|0
1645790660000|2022-02-25 12:04:20|20661.5|20661.5|20662.32|20662.32|20662.32|20662.32|20661.47|20661.47|0
1645790670000|2022-02-25 12:04:30|20662.28|20662.28|20663.81|20663.81|20663.81|20663.81|20662.24|20662.24|0
1645790680000|2022-02-25 12:04:40|20663.92|20663.92|20666.05|20666.05|20666.05|20666.05|20663.92|20663.92|0
1645790690000|2022-02-25 12:04:50|20665.84|20665.84|20665.85|20665.85|20666.11|20666.11|20665.84|20665.84|0
1645790700000|2022-02-25 12:05:00|20665.92|20665.92|20667.36|20667.36|20667.36|20667.36|20665.92|20665.92|0
1645790710000|2022-02-25 12:05:10|20667.25|20667.25|20668.02|20668.02|20668.02|20668.02|20667.25|20667.25|0
1645790720000|2022-02-25 12:05:20|20667.99|20667.99|20668.93|20668.93|20669|20669|20667.98|20667.98|0
1645790730000|2022-02-25 12:05:30|20668.79|20668.79|20669.47|20669.47|20670.05|20670.05|20668.77|20668.77|0
1645790740000|2022-02-25 12:05:40|20669.65|20669.65|20669.78|20669.78|20669.85|20669.85|20669.39|20669.39|0
1645790750000|2022-02-25 12:05:50|20669.65|20669.65|20671.1|20671.1|20671.1|20671.1|20669.65|20669.65|0
1645790760000|2022-02-25 12:06:00|20670.96|20670.96|20671.01|20671.01|20671.18|20671.18|20670.76|20670.76|0
1645790770000|2022-02-25 12:06:10|20670.98|20670.98|20672.35|20672.35|20672.35|20672.35|20670.9|20670.9|0
1645790780000|2022-02-25 12:06:20|20672.2|20672.2|20675.48|20675.48|20675.48|20675.48|20672.2|20672.2|0
1645790790000|2022-02-25 12:06:30|20675.54|20675.54|20678.35|20678.35|20678.41|20678.41|20675.54|20675.54|0
1645790800000|2022-02-25 12:06:40|20678.44|20678.44|20671.13|20671.13|20679.43|20679.43|20669.4|20669.4|0
1645790810000|2022-02-25 12:06:50|20671.22|20671.22|20671.57|20671.57|20671.64|20671.64|20671.2|20671.2|0
1645790820000|2022-02-25 12:07:00|20671.68|20671.68|20672.82|20672.82|20672.82|20672.82|20671.52|20671.52|0
1645790830000|2022-02-25 12:07:10|20672.74|20672.74|20673.35|20673.35|20673.35|20673.35|20672.66|20672.66|0
1645790840000|2022-02-25 12:07:20|20673.29|20673.29|20673.44|20673.44|20673.67|20673.67|20673.29|20673.29|0
1645790850000|2022-02-25 12:07:30|20673.71|20673.71|20674.16|20674.16|20674.16|20674.16|20673.57|20673.57|0
1645790860000|2022-02-25 12:07:40|20674.19|20674.19|20675.27|20675.27|20675.27|20675.27|20674.19|20674.19|0
1645790870000|2022-02-25 12:07:50|20675.34|20675.34|20677.51|20677.51|20677.51|20677.51|20675.34|20675.34|0
1645790880000|2022-02-25 12:08:00|20677.8|20677.8|20680.87|20680.87|20680.87|20680.87|20677.8|20677.8|0
1645790890000|2022-02-25 12:08:10|20680.84|20680.84|20681.02|20681.02|20681.1|20681.1|20680.73|20680.73|0
1645790900000|2022-02-25 12:08:20|20680.9|20680.9|20681.21|20681.21|20681.21|20681.21|20680.39|20680.39|0
1645790910000|2022-02-25 12:08:30|20681.26|20681.26|20683.39|20683.39|20683.39|20683.39|20681.26|20681.26|0
1645790920000|2022-02-25 12:08:40|20683.41|20683.41|20684.49|20684.49|20684.49|20684.49|20683.41|20683.41|0
1645790930000|2022-02-25 12:08:50|20684.56|20684.56|20684.25|20684.25|20684.66|20684.66|20684.21|20684.21|0
1645790940000|2022-02-25 12:09:00|20684.18|20684.18|20683.85|20683.85|20684.18|20684.18|20683.15|20683.15|0
1645790950000|2022-02-25 12:09:10|20684.13|20684.13|20684.11|20684.11|20684.3|20684.3|20683.2|20683.2|0
1645790960000|2022-02-25 12:09:20|20683.98|20683.98|20684.64|20684.64|20684.7|20684.7|20683.84|20683.84|0
1645790970000|2022-02-25 12:09:30|20684.53|20684.53|20685.57|20685.57|20685.57|20685.57|20684.39|20684.39|0
1645790980000|2022-02-25 12:09:40|20685.66|20685.66|20685.72|20685.72|20686.21|20686.21|20685.6|20685.6|0
1645790990000|2022-02-25 12:09:50|20685.64|20685.64|20686.48|20686.48|20686.87|20686.87|20685.64|20685.64|0
1645791000000|2022-02-25 12:10:00|20686.57|20686.57|20686.52|20686.52|20687.07|20687.07|20686.31|20686.31|0
1645791010000|2022-02-25 12:10:10|20686.57|20686.57|20686.6|20686.6|20686.6|20686.6|20686.37|20686.37|0
1645791020000|2022-02-25 12:10:20|20686.67|20686.67|20686.79|20686.79|20686.79|20686.79|20686.58|20686.58|0
1645791030000|2022-02-25 12:10:30|20686.75|20686.75|20687.88|20687.88|20687.88|20687.88|20686.64|20686.64|0
1645791040000|2022-02-25 12:10:40|20687.91|20687.91|20688.44|20688.44|20688.55|20688.55|20687.81|20687.81|0
1645791050000|2022-02-25 12:10:50|20688.34|20688.34|20688.26|20688.26|20688.34|20688.34|20687.63|20687.63|0
1645791060000|2022-02-25 12:11:00|20688.19|20688.19|20688.46|20688.46|20688.46|20688.46|20688.02|20688.02|0
1645791070000|2022-02-25 12:11:10|20688.35|20688.35|20687.97|20687.97|20688.54|20688.54|20687.83|20687.83|0
1645791080000|2022-02-25 12:11:20|20687.91|20687.91|20688.57|20688.57|20688.57|20688.57|20687.48|20687.48|0
1645791090000|2022-02-25 12:11:30|20688.68|20688.68|20689.64|20689.64|20689.64|20689.64|20688.66|20688.66|0
1645791100000|2022-02-25 12:11:40|20689.79|20689.79|20689.56|20689.56|20689.92|20689.92|20689.56|20689.56|0
1645791110000|2022-02-25 12:11:50|20689.69|20689.69|20690.5|20690.5|20690.5|20690.5|20689.28|20689.28|0
1645791120000|2022-02-25 12:12:00|20690.54|20690.54|20690.82|20690.82|20691.17|20691.17|20690.5|20690.5|0
1645791130000|2022-02-25 12:12:10|20690.9|20690.9|20692.17|20692.17|20692.25|20692.25|20690.9|20690.9|0
1645791140000|2022-02-25 12:12:20|20692.26|20692.26|20692.14|20692.14|20692.26|20692.26|20692.12|20692.12|0
1645791150000|2022-02-25 12:12:30|20692.19|20692.19|20693.58|20693.58|20693.58|20693.58|20692.19|20692.19|0
1645791160000|2022-02-25 12:12:40|20693.68|20693.68|20694.22|20694.22|20694.23|20694.23|20693.68|20693.68|0
1645791170000|2022-02-25 12:12:50|20694.27|20694.27|20694.14|20694.14|20694.48|20694.48|20694.14|20694.14|0
1645791180000|2022-02-25 12:13:00|20694.08|20694.08|20694.1|20694.1|20694.41|20694.41|20693.81|20693.81|0
1645791190000|2022-02-25 12:13:10|20694.17|20694.17|20694.3|20694.3|20694.54|20694.54|20694.07|20694.07|0
1645791200000|2022-02-25 12:13:20|20694.01|20694.01|20694.17|20694.17|20694.17|20694.17|20693.72|20693.72|0
1645791210000|2022-02-25 12:13:30|20694.47|20694.47|20694.7|20694.7|20694.83|20694.83|20694.35|20694.35|0
1645791220000|2022-02-25 12:13:40|20694.78|20694.78|20694.67|20694.67|20695.11|20695.11|20694.67|20694.67|0
1645791230000|2022-02-25 12:13:50|20694.58|20694.58|20694.57|20694.57|20694.85|20694.85|20694.34|20694.34|0
1645791240000|2022-02-25 12:14:00|20694.52|20694.52|20695.73|20695.73|20695.75|20695.75|20694.52|20694.52|0
1645791250000|2022-02-25 12:14:10|20695.83|20695.83|20697.08|20697.08|20697.1|20697.1|20695.83|20695.83|0
1645791260000|2022-02-25 12:14:20|20697.18|20697.18|20698.15|20698.15|20698.15|20698.15|20697.11|20697.11|0
1645791270000|2022-02-25 12:14:30|20698.1|20698.1|20697.16|20697.16|20698.23|20698.23|20697.16|20697.16|0
1645791280000|2022-02-25 12:14:40|20697.21|20697.21|20697.28|20697.28|20697.37|20697.37|20697.21|20697.21|0
1645791290000|2022-02-25 12:14:50|20697.46|20697.46|20697.53|20697.53|20697.75|20697.75|20697.32|20697.32|0
1645791300000|2022-02-25 12:15:00|20697.47|20697.47|20697.27|20697.27|20697.47|20697.47|20696.44|20696.44|0
1645791310000|2022-02-25 12:15:10|20697.12|20697.12|20698.13|20698.13|20698.13|20698.13|20697.12|20697.12|0
1645791320000|2022-02-25 12:15:20|20698.2|20698.2|20697.91|20697.91|20698.41|20698.41|20697.91|20697.91|0
1645791330000|2022-02-25 12:15:30|20697.98|20697.98|20698.33|20698.33|20698.45|20698.45|20697.98|20697.98|0
1645791340000|2022-02-25 12:15:40|20698.12|20698.12|20698.33|20698.33|20698.42|20698.42|20698.04|20698.04|0
1645791350000|2022-02-25 12:15:50|20698.18|20698.18|20696.97|20696.97|20698.18|20698.18|20696.87|20696.87|0
1645791360000|2022-02-25 12:16:00|20696.69|20696.69|20695.53|20695.53|20696.69|20696.69|20695.53|20695.53|0
1645791370000|2022-02-25 12:16:10|20695.6|20695.6|20696.2|20696.2|20696.29|20696.29|20695.6|20695.6|0
1645791380000|2022-02-25 12:16:20|20696.09|20696.09|20696.36|20696.36|20696.36|20696.36|20696.09|20696.09|0
1645791390000|2022-02-25 12:16:30|20696.33|20696.33|20695.99|20695.99|20696.33|20696.33|20695.87|20695.87|0
1645791400000|2022-02-25 12:16:40|20695.91|20695.91|20695.68|20695.68|20695.91|20695.91|20695.68|20695.68|0
1645791410000|2022-02-25 12:16:50|20695.48|20695.48|20695.33|20695.33|20695.67|20695.67|20695.27|20695.27|0
1645791420000|2022-02-25 12:17:00|20695.24|20695.24|20695.33|20695.33|20695.49|20695.49|20695.2|20695.2|0
1645791430000|2022-02-25 12:17:10|20695.37|20695.37|20695.24|20695.24|20695.39|20695.39|20695.12|20695.12|0
1645791440000|2022-02-25 12:17:20|20695.69|20695.69|20696.13|20696.13|20696.35|20696.35|20695.69|20695.69|0
1645791450000|2022-02-25 12:17:30|20696.24|20696.24|20697.28|20697.28|20697.29|20697.29|20696.24|20696.24|0
1645791460000|2022-02-25 12:17:40|20697.19|20697.19|20695.84|20695.84|20697.19|20697.19|20695.65|20695.65|0
1645791470000|2022-02-25 12:17:50|20695.76|20695.76|20695.46|20695.46|20695.76|20695.76|20695.36|20695.36|0
1645791480000|2022-02-25 12:18:00|20695.43|20695.43|20696.26|20696.26|20696.28|20696.28|20695.43|20695.43|0
1645791490000|2022-02-25 12:18:10|20696.04|20696.04|20696.48|20696.48|20696.48|20696.48|20695.93|20695.93|0
1645791500000|2022-02-25 12:18:20|20696.34|20696.34|20696.5|20696.5|20696.63|20696.63|20696.34|20696.34|0
1645791510000|2022-02-25 12:18:30|20696.58|20696.58|20696.97|20696.97|20696.97|20696.97|20696.53|20696.53|0
1645791520000|2022-02-25 12:18:40|20697|20697|20697.64|20697.64|20697.65|20697.65|20697|20697|0
1645791530000|2022-02-25 12:18:50|20697.63|20697.63|20698.33|20698.33|20698.33|20698.33|20697.63|20697.63|0
1645791540000|2022-02-25 12:19:00|20698.54|20698.54|20698.32|20698.32|20699.2|20699.2|20698.04|20698.04|0
1645791550000|2022-02-25 12:19:10|20698.3|20698.3|20698.95|20698.95|20699.09|20699.09|20698.23|20698.23|0
1645791560000|2022-02-25 12:19:20|20698.88|20698.88|20699.08|20699.08|20699.15|20699.15|20698.49|20698.49|0
1645791570000|2022-02-25 12:19:30|20699.01|20699.01|20698.7|20698.7|20699.01|20699.01|20698.59|20698.59|0
1645791580000|2022-02-25 12:19:40|20698.65|20698.65|20698.08|20698.08|20698.65|20698.65|20698.08|20698.08|0
1645791590000|2022-02-25 12:19:50|20697.85|20697.85|20697.21|20697.21|20697.85|20697.85|20696.99|20696.99|0
1645791600000|2022-02-25 12:20:00|20696.99|20696.99|20696.46|20696.46|20697.05|20697.05|20696.46|20696.46|0
1645791610000|2022-02-25 12:20:10|20696.42|20696.42|20695.43|20695.43|20696.42|20696.42|20695.37|20695.37|0
1645791620000|2022-02-25 12:20:20|20695.51|20695.51|20695.13|20695.13|20695.62|20695.62|20694.74|20694.74|0
1645791630000|2022-02-25 12:20:30|20695.06|20695.06|20694.45|20694.45|20695.06|20695.06|20694.45|20694.45|0
1645791640000|2022-02-25 12:20:40|20694.38|20694.38|20692.43|20692.43|20694.53|20694.53|20692.43|20692.43|0
1645791650000|2022-02-25 12:20:50|20692.22|20692.22|20691.95|20691.95|20692.43|20692.43|20691.95|20691.95|0
1645791660000|2022-02-25 12:21:00|20691.86|20691.86|20691.29|20691.29|20692.05|20692.05|20691.29|20691.29|0
1645791670000|2022-02-25 12:21:10|20691.24|20691.24|20689.14|20689.14|20691.32|20691.32|20689.14|20689.14|0
1645791680000|2022-02-25 12:21:20|20689.05|20689.05|20688.43|20688.43|20689.05|20689.05|20688.43|20688.43|0
1645791690000|2022-02-25 12:21:30|20688.58|20688.58|20688.75|20688.75|20688.75|20688.75|20688.58|20688.58|0
1645791700000|2022-02-25 12:21:40|20688.72|20688.72|20688.81|20688.81|20688.81|20688.81|20688.38|20688.38|0
1645791710000|2022-02-25 12:21:50|20688.79|20688.79|20689.13|20689.13|20689.13|20689.13|20688.79|20688.79|0
1645791720000|2022-02-25 12:22:00|20689.11|20689.11|20688.81|20688.81|20689.11|20689.11|20688.61|20688.61|0
1645791730000|2022-02-25 12:22:10|20688.77|20688.77|20688.83|20688.83|20688.83|20688.83|20688.44|20688.44|0
1645791740000|2022-02-25 12:22:20|20688.9|20688.9|20688.81|20688.81|20689.04|20689.04|20688.71|20688.71|0
1645791750000|2022-02-25 12:22:30|20688.77|20688.77|20689.05|20689.05|20689.1|20689.1|20688.52|20688.52|0
1645791760000|2022-02-25 12:22:40|20689.29|20689.29|20689.94|20689.94|20690.24|20690.24|20689.29|20689.29|0
1645791770000|2022-02-25 12:22:50|20689.59|20689.59|20689.86|20689.86|20689.95|20689.95|20689.59|20689.59|0
1645791780000|2022-02-25 12:23:00|20689.89|20689.89|20690.47|20690.47|20690.51|20690.51|20689.89|20689.89|0
1645791790000|2022-02-25 12:23:10|20690.42|20690.42|20691.16|20691.16|20691.25|20691.25|20690.42|20690.42|0
1645791800000|2022-02-25 12:23:20|20691.09|20691.09|20691.21|20691.21|20691.45|20691.45|20691.09|20691.09|0
1645791810000|2022-02-25 12:23:30|20691.12|20691.12|20691.09|20691.09|20691.12|20691.12|20690.84|20690.84|0
1645791820000|2022-02-25 12:23:40|20691.21|20691.21|20690.8|20690.8|20691.52|20691.52|20690.8|20690.8|0
1645791830000|2022-02-25 12:23:50|20690.97|20690.97|20690.92|20690.92|20691.05|20691.05|20690.76|20690.76|0
1645791840000|2022-02-25 12:24:00|20690.83|20690.83|20688.68|20688.68|20690.83|20690.83|20688.65|20688.65|0
1645791850000|2022-02-25 12:24:10|20688.77|20688.77|20688.7|20688.7|20688.91|20688.91|20688.63|20688.63|0
1645791860000|2022-02-25 12:24:20|20688.72|20688.72|20688.88|20688.88|20689.33|20689.33|20688.55|20688.55|0
1645791870000|2022-02-25 12:24:30|20688.76|20688.76|20688.62|20688.62|20688.98|20688.98|20688.58|20688.58|0
1645791880000|2022-02-25 12:24:40|20688.58|20688.58|20688.66|20688.66|20688.66|20688.66|20688.54|20688.54|0
1645791890000|2022-02-25 12:24:50|20688.57|20688.57|20688.38|20688.38|20688.66|20688.66|20688.37|20688.37|0
1645791900000|2022-02-25 12:25:00|20688.36|20688.36|20688.83|20688.83|20688.87|20688.87|20688.29|20688.29|0
1645791910000|2022-02-25 12:25:10|20688.91|20688.91|20688.86|20688.86|20689.01|20689.01|20688.82|20688.82|0
1645791920000|2022-02-25 12:25:20|20688.91|20688.91|20688.68|20688.68|20688.91|20688.91|20688.68|20688.68|0
1645791930000|2022-02-25 12:25:30|20688.66|20688.66|20688.84|20688.84|20689.01|20689.01|20688.66|20688.66|0
1645791940000|2022-02-25 12:25:40|20688.71|20688.71|20689.88|20689.88|20689.88|20689.88|20688.59|20688.59|0
1645791950000|2022-02-25 12:25:50|20689.96|20689.96|20691|20691|20691.14|20691.14|20689.96|20689.96|0
1645791960000|2022-02-25 12:26:00|20690.96|20690.96|20691.17|20691.17|20691.54|20691.54|20690.96|20690.96|0
1645791970000|2022-02-25 12:26:10|20691.07|20691.07|20692.52|20692.52|20692.66|20692.66|20691.07|20691.07|0
1645791980000|2022-02-25 12:26:20|20692.46|20692.46|20692.34|20692.34|20692.53|20692.53|20692.3|20692.3|0
1645791990000|2022-02-25 12:26:30|20692.39|20692.39|20692.67|20692.67|20692.67|20692.67|20692.36|20692.36|0
1645792000000|2022-02-25 12:26:40|20692.93|20692.93|20693.12|20693.12|20693.12|20693.12|20692.81|20692.81|0
1645792010000|2022-02-25 12:26:50|20693.3|20693.3|20693.54|20693.54|20693.54|20693.54|20693.13|20693.13|0
1645792020000|2022-02-25 12:27:00|20693.76|20693.76|20696.16|20696.16|20696.16|20696.16|20693.75|20693.75|0
1645792030000|2022-02-25 12:27:10|20696.21|20696.21|20700.49|20700.49|20700.55|20700.55|20696.21|20696.21|0
1645792040000|2022-02-25 12:27:20|20700.56|20700.56|20701.13|20701.13|20701.23|20701.23|20700.55|20700.55|0
1645792050000|2022-02-25 12:27:30|20701.26|20701.26|20702.32|20702.32|20702.35|20702.35|20701.24|20701.24|0
1645792060000|2022-02-25 12:27:40|20702.62|20702.62|20703.16|20703.16|20703.19|20703.19|20702.56|20702.56|0
1645792070000|2022-02-25 12:27:50|20703.26|20703.26|20704.47|20704.47|20704.53|20704.53|20703.26|20703.26|0
1645792080000|2022-02-25 12:28:00|20704.64|20704.64|20705.28|20705.28|20705.3|20705.3|20704.64|20704.64|0
1645792090000|2022-02-25 12:28:10|20705.08|20705.08|20707.81|20707.81|20707.81|20707.81|20705.08|20705.08|0
1645792100000|2022-02-25 12:28:20|20708|20708|20708.36|20708.36|20708.43|20708.43|20708|20708|0
1645792110000|2022-02-25 12:28:30|20708.46|20708.46|20708.74|20708.74|20708.95|20708.95|20708.37|20708.37|0
1645792120000|2022-02-25 12:28:40|20708.95|20708.95|20706.76|20706.76|20708.95|20708.95|20706.69|20706.69|0
1645792130000|2022-02-25 12:28:50|20706.94|20706.94|20706.93|20706.93|20706.94|20706.94|20705.95|20705.95|0
1645792140000|2022-02-25 12:29:00|20706.57|20706.57|20706.58|20706.58|20706.78|20706.78|20706.57|20706.57|0
1645792150000|2022-02-25 12:29:10|20706.77|20706.77|20705.82|20705.82|20706.95|20706.95|20705.82|20705.82|0
1645792160000|2022-02-25 12:29:20|20705.87|20705.87|20705.76|20705.76|20706.03|20706.03|20705.74|20705.74|0
1645792170000|2022-02-25 12:29:30|20705.69|20705.69|20706.1|20706.1|20706.1|20706.1|20705.31|20705.31|0
1645792180000|2022-02-25 12:29:40|20705.82|20705.82|20705.24|20705.24|20705.92|20705.92|20705.24|20705.24|0
1645792190000|2022-02-25 12:29:50|20705.5|20705.5|20705.87|20705.87|20705.87|20705.87|20705.46|20705.46|0
1645792200000|2022-02-25 12:30:00|20705.93|20705.93|20705.5|20705.5|20706.22|20706.22|20705.5|20705.5|0
1645792210000|2022-02-25 12:30:10|20705.46|20705.46|20705.13|20705.13|20705.55|20705.55|20704.55|20704.55|0
1645792220000|2022-02-25 12:30:20|20705.18|20705.18|20704.36|20704.36|20705.44|20705.44|20704.26|20704.26|0
1645792230000|2022-02-25 12:30:30|20704.65|20704.65|20704.26|20704.26|20704.65|20704.65|20704.26|20704.26|0
1645792240000|2022-02-25 12:30:40|20704.29|20704.29|20704.32|20704.32|20704.56|20704.56|20704.25|20704.25|0
1645792250000|2022-02-25 12:30:50|20704.18|20704.18|20703.71|20703.71|20704.18|20704.18|20703.64|20703.64|0
1645792260000|2022-02-25 12:31:00|20703.55|20703.55|20703.7|20703.7|20703.7|20703.7|20703.18|20703.18|0
1645792270000|2022-02-25 12:31:10|20704.08|20704.08|20704.54|20704.54|20704.81|20704.81|20704.08|20704.08|0
1645792280000|2022-02-25 12:31:20|20704.38|20704.38|20704.03|20704.03|20704.38|20704.38|20703.86|20703.86|0
1645792290000|2022-02-25 12:31:30|20704.08|20704.08|20704.03|20704.03|20704.08|20704.08|20703.33|20703.33|0
1645792300000|2022-02-25 12:31:40|20704.07|20704.07|20704.43|20704.43|20704.43|20704.43|20703.97|20703.97|0
1645792310000|2022-02-25 12:31:50|20704.51|20704.51|20705.17|20705.17|20705.17|20705.17|20704.51|20704.51|0
1645792320000|2022-02-25 12:32:00|20705.12|20705.12|20707.39|20707.39|20707.5|20707.5|20705.12|20705.12|0
1645792330000|2022-02-25 12:32:10|20707.55|20707.55|20707.49|20707.49|20707.61|20707.61|20707.1|20707.1|0
1645792340000|2022-02-25 12:32:20|20707.34|20707.34|20707.72|20707.72|20708.31|20708.31|20707.34|20707.34|0
1645792350000|2022-02-25 12:32:30|20707.58|20707.58|20705.76|20705.76|20707.58|20707.58|20705.61|20705.61|0
1645792360000|2022-02-25 12:32:40|20705.81|20705.81|20705.64|20705.64|20705.87|20705.87|20705.43|20705.43|0
1645792370000|2022-02-25 12:32:50|20705.72|20705.72|20706.34|20706.34|20706.34|20706.34|20705.72|20705.72|0
1645792380000|2022-02-25 12:33:00|20706.55|20706.55|20707.15|20707.15|20707.15|20707.15|20706.55|20706.55|0
1645792390000|2022-02-25 12:33:10|20706.93|20706.93|20707.03|20707.03|20707.18|20707.18|20706.87|20706.87|0
1645792400000|2022-02-25 12:33:20|20706.93|20706.93|20707.27|20707.27|20707.27|20707.27|20706.88|20706.88|0
1645792410000|2022-02-25 12:33:30|20707.34|20707.34|20707.93|20707.93|20707.93|20707.93|20707.34|20707.34|0
1645792420000|2022-02-25 12:33:40|20707.89|20707.89|20706.37|20706.37|20707.89|20707.89|20706.37|20706.37|0
1645792430000|2022-02-25 12:33:50|20706.19|20706.19|20705.12|20705.12|20706.19|20706.19|20705.12|20705.12|0
1645792440000|2022-02-25 12:34:00|20704.95|20704.95|20704.1|20704.1|20704.95|20704.95|20704.1|20704.1|0
1645792450000|2022-02-25 12:34:10|20704.02|20704.02|20703.75|20703.75|20704.02|20704.02|20703.75|20703.75|0
1645792460000|2022-02-25 12:34:20|20703.78|20703.78|20702.93|20702.93|20704.04|20704.04|20702.93|20702.93|0
1645792470000|2022-02-25 12:34:30|20702.83|20702.83|20702.59|20702.59|20702.92|20702.92|20701.32|20701.32|0
1645792480000|2022-02-25 12:34:40|20702.69|20702.69|20703.4|20703.4|20703.4|20703.4|20702.69|20702.69|0
1645792490000|2022-02-25 12:34:50|20702.97|20702.97|20702.6|20702.6|20702.97|20702.97|20702.54|20702.54|0
1645792500000|2022-02-25 12:35:00|20702.75|20702.75|20699.18|20699.18|20702.75|20702.75|20699.04|20699.04|0
1645792510000|2022-02-25 12:35:10|20699.2|20699.2|20698.67|20698.67|20699.36|20699.36|20698.63|20698.63|0
1645792520000|2022-02-25 12:35:20|20698.6|20698.6|20696.34|20696.34|20698.6|20698.6|20696.34|20696.34|0
1645792530000|2022-02-25 12:35:30|20696.26|20696.26|20695.03|20695.03|20696.26|20696.26|20694.46|20694.46|0
1645792540000|2022-02-25 12:35:40|20694.94|20694.94|20694.38|20694.38|20694.94|20694.94|20694.26|20694.26|0
1645792550000|2022-02-25 12:35:50|20694.5|20694.5|20693.35|20693.35|20694.54|20694.54|20693.04|20693.04|0
1645792560000|2022-02-25 12:36:00|20693.42|20693.42|20693.11|20693.11|20693.42|20693.42|20692.82|20692.82|0
1645792570000|2022-02-25 12:36:10|20692.88|20692.88|20693.14|20693.14|20693.21|20693.21|20692.84|20692.84|0
1645792580000|2022-02-25 12:36:20|20693.26|20693.26|20694.47|20694.47|20694.47|20694.47|20693.26|20693.26|0
1645792590000|2022-02-25 12:36:30|20694.58|20694.58|20694.05|20694.05|20694.58|20694.58|20693.84|20693.84|0
1645792600000|2022-02-25 12:36:40|20694.22|20694.22|20694.12|20694.12|20694.29|20694.29|20693.95|20693.95|0
1645792610000|2022-02-25 12:36:50|20694.04|20694.04|20694.58|20694.58|20694.58|20694.58|20693.77|20693.77|0
1645792620000|2022-02-25 12:37:00|20694.51|20694.51|20694.53|20694.53|20695.37|20695.37|20694.42|20694.42|0
1645792630000|2022-02-25 12:37:10|20694.43|20694.43|20696.47|20696.47|20696.47|20696.47|20694.43|20694.43|0
1645792640000|2022-02-25 12:37:20|20696.41|20696.41|20696.59|20696.59|20696.59|20696.59|20696.28|20696.28|0
1645792650000|2022-02-25 12:37:30|20696.64|20696.64|20698.28|20698.28|20698.28|20698.28|20696.5|20696.5|0
1645792660000|2022-02-25 12:37:40|20698.15|20698.15|20698.6|20698.6|20698.6|20698.6|20698.15|20698.15|0
1645792670000|2022-02-25 12:37:50|20698.67|20698.67|20698.87|20698.87|20698.87|20698.87|20698.36|20698.36|0
1645792680000|2022-02-25 12:38:00|20698.83|20698.83|20699.76|20699.76|20699.76|20699.76|20698.83|20698.83|0
1645792690000|2022-02-25 12:38:10|20699.81|20699.81|20701.7|20701.7|20701.7|20701.7|20699.78|20699.78|0
1645792700000|2022-02-25 12:38:20|20701.83|20701.83|20701.94|20701.94|20701.94|20701.94|20701.71|20701.71|0
1645792710000|2022-02-25 12:38:30|20701.88|20701.88|20702.12|20702.12|20702.12|20702.12|20701.82|20701.82|0
1645792720000|2022-02-25 12:38:40|20702.37|20702.37|20702.96|20702.96|20703|20703|20702.37|20702.37|0
1645792730000|2022-02-25 12:38:50|20702.91|20702.91|20702.7|20702.7|20702.91|20702.91|20702.65|20702.65|0
1645792740000|2022-02-25 12:39:00|20702.78|20702.78|20704.1|20704.1|20704.12|20704.12|20702.54|20702.54|0
1645792750000|2022-02-25 12:39:10|20704.18|20704.18|20705.25|20705.25|20705.27|20705.27|20704.18|20704.18|0
1645792760000|2022-02-25 12:39:20|20705.11|20705.11|20705.66|20705.66|20705.66|20705.66|20705.11|20705.11|0
1645792770000|2022-02-25 12:39:30|20705.75|20705.75|20706.74|20706.74|20706.8|20706.8|20705.75|20705.75|0
1645792780000|2022-02-25 12:39:40|20706.81|20706.81|20707.18|20707.18|20707.18|20707.18|20706.45|20706.45|0
1645792790000|2022-02-25 12:39:50|20707.39|20707.39|20707.87|20707.87|20707.87|20707.87|20707.39|20707.39|0
1645792800000|2022-02-25 12:40:00|20707.94|20707.94|20709.41|20709.41|20709.41|20709.41|20707.94|20707.94|0
1645792810000|2022-02-25 12:40:10|20709.35|20709.35|20708.63|20708.63|20709.63|20709.63|20708.63|20708.63|0
1645792820000|2022-02-25 12:40:20|20708.68|20708.68|20708.5|20708.5|20708.87|20708.87|20708.43|20708.43|0
1645792830000|2022-02-25 12:40:30|20708.72|20708.72|20708.75|20708.75|20708.86|20708.86|20708.71|20708.71|0
1645792840000|2022-02-25 12:40:40|20708.73|20708.73|20708.6|20708.6|20708.73|20708.73|20708.52|20708.52|0
1645792850000|2022-02-25 12:40:50|20708.62|20708.62|20709.02|20709.02|20709.18|20709.18|20708.56|20708.56|0
1645792860000|2022-02-25 12:41:00|20709.19|20709.19|20709.13|20709.13|20709.26|20709.26|20708.97|20708.97|0
1645792870000|2022-02-25 12:41:10|20709.11|20709.11|20709.74|20709.74|20709.83|20709.83|20709.11|20709.11|0
1645792880000|2022-02-25 12:41:20|20709.64|20709.64|20709.56|20709.56|20709.74|20709.74|20709.55|20709.55|0
1645792890000|2022-02-25 12:41:30|20709.67|20709.67|20709.77|20709.77|20709.87|20709.87|20709.67|20709.67|0
1645792900000|2022-02-25 12:41:40|20709.98|20709.98|20710.5|20710.5|20710.5|20710.5|20709.98|20709.98|0
1645792910000|2022-02-25 12:41:50|20710.41|20710.41|20710.76|20710.76|20710.76|20710.76|20710.37|20710.37|0
1645792920000|2022-02-25 12:42:00|20710.72|20710.72|20711.05|20711.05|20711.05|20711.05|20710.72|20710.72|0
1645792930000|2022-02-25 12:42:10|20710.98|20710.98|20710.99|20710.99|20711.05|20711.05|20710.98|20710.98|0
1645792940000|2022-02-25 12:42:20|20711.17|20711.17|20712.17|20712.17|20712.17|20712.17|20711.17|20711.17|0
1645792950000|2022-02-25 12:42:30|20712.23|20712.23|20714|20714|20714.07|20714.07|20712.23|20712.23|0
1645792960000|2022-02-25 12:42:40|20713.92|20713.92|20715.2|20715.2|20715.2|20715.2|20713.92|20713.92|0
1645792970000|2022-02-25 12:42:50|20715.32|20715.32|20715.88|20715.88|20715.88|20715.88|20715.31|20715.31|0
1645792980000|2022-02-25 12:43:00|20715.92|20715.92|20716.23|20716.23|20716.31|20716.31|20715.92|20715.92|0
1645792990000|2022-02-25 12:43:10|20716.32|20716.32|20716.82|20716.82|20716.87|20716.87|20716.32|20716.32|0
1645793000000|2022-02-25 12:43:20|20716.76|20716.76|20717.04|20717.04|20717.04|20717.04|20716.76|20716.76|0
1645793010000|2022-02-25 12:43:30|20716.94|20716.94|20717.3|20717.3|20717.3|20717.3|20716.94|20716.94|0
1645793020000|2022-02-25 12:43:40|20717.28|20717.28|20717.51|20717.51|20717.91|20717.91|20717.28|20717.28|0
1645793030000|2022-02-25 12:43:50|20717.49|20717.49|20718.65|20718.65|20718.65|20718.65|20717.49|20717.49|0
1645793040000|2022-02-25 12:44:00|20718.68|20718.68|20719.52|20719.52|20719.52|20719.52|20718.65|20718.65|0
1645793050000|2022-02-25 12:44:10|20719.71|20719.71|20719.95|20719.95|20719.95|20719.95|20719.58|20719.58|0
1645793060000|2022-02-25 12:44:20|20720.04|20720.04|20720.1|20720.1|20720.17|20720.17|20719.85|20719.85|0
1645793070000|2022-02-25 12:44:30|20720|20720|20719.92|20719.92|20720|20720|20719.85|20719.85|0
1645793080000|2022-02-25 12:44:40|20720.06|20720.06|20720.31|20720.31|20720.31|20720.31|20720.06|20720.06|0
1645793090000|2022-02-25 12:44:50|20720.54|20720.54|20721.02|20721.02|20721.02|20721.02|20720.54|20720.54|0
1645793100000|2022-02-25 12:45:00|20720.94|20720.94|20720.4|20720.4|20721.7|20721.7|20720.4|20720.4|0
1645793110000|2022-02-25 12:45:10|20720.29|20720.29|20720.35|20720.35|20720.62|20720.62|20719.73|20719.73|0
1645793120000|2022-02-25 12:45:20|20720.33|20720.33|20718.76|20718.76|20720.33|20720.33|20718.76|20718.76|0
1645793130000|2022-02-25 12:45:30|20718.72|20718.72|20718.8|20718.8|20719.03|20719.03|20718.31|20718.31|0
1645793140000|2022-02-25 12:45:40|20718.7|20718.7|20718.67|20718.67|20718.87|20718.87|20718.02|20718.02|0
1645793150000|2022-02-25 12:45:50|20718.74|20718.74|20718.82|20718.82|20718.84|20718.84|20718.63|20718.63|0
1645793160000|2022-02-25 12:46:00|20718.77|20718.77|20718.44|20718.44|20719.35|20719.35|20718.44|20718.44|0
1645793170000|2022-02-25 12:46:10|20718.48|20718.48|20718.57|20718.57|20718.65|20718.65|20718.45|20718.45|0
1645793180000|2022-02-25 12:46:20|20718.7|20718.7|20719.41|20719.41|20719.41|20719.41|20718.67|20718.67|0
1645793190000|2022-02-25 12:46:30|20719.56|20719.56|20719|20719|20719.63|20719.63|20718.81|20718.81|0
1645793200000|2022-02-25 12:46:40|20719.03|20719.03|20719.96|20719.96|20719.96|20719.96|20719.03|20719.03|0
1645793210000|2022-02-25 12:46:50|20719.77|20719.77|20720.2|20720.2|20720.2|20720.2|20719.77|20719.77|0
1645793220000|2022-02-25 12:47:00|20720.28|20720.28|20719.81|20719.81|20720.32|20720.32|20719.51|20719.51|0
1645793230000|2022-02-25 12:47:10|20719.88|20719.88|20719.62|20719.62|20719.88|20719.88|20719.38|20719.38|0
1645793240000|2022-02-25 12:47:20|20719.58|20719.58|20718.69|20718.69|20719.58|20719.58|20718.53|20718.53|0
1645793250000|2022-02-25 12:47:30|20718.84|20718.84|20718.92|20718.92|20719.02|20719.02|20718.8|20718.8|0
1645793260000|2022-02-25 12:47:40|20719.12|20719.12|20719.01|20719.01|20719.13|20719.13|20719.01|20719.01|0
1645793270000|2022-02-25 12:47:50|20719.04|20719.04|20719.08|20719.08|20719.08|20719.08|20719.04|20719.04|0
1645793280000|2022-02-25 12:48:00|20719.02|20719.02|20718.93|20718.93|20719.32|20719.32|20718.66|20718.66|0
1645793290000|2022-02-25 12:48:10|20718.79|20718.79|20718.25|20718.25|20718.83|20718.83|20717.65|20717.65|0
1645793300000|2022-02-25 12:48:20|20718.12|20718.12|20718.16|20718.16|20718.35|20718.35|20718.12|20718.12|0
1645793310000|2022-02-25 12:48:30|20718.23|20718.23|20718.73|20718.73|20718.73|20718.73|20717.89|20717.89|0
1645793320000|2022-02-25 12:48:40|20718.68|20718.68|20718.25|20718.25|20718.68|20718.68|20718.25|20718.25|0
1645793330000|2022-02-25 12:48:50|20718.23|20718.23|20717.95|20717.95|20718.23|20718.23|20717.89|20717.89|0
1645793340000|2022-02-25 12:49:00|20717.89|20717.89|20717.61|20717.61|20717.89|20717.89|20717.56|20717.56|0
1645793350000|2022-02-25 12:49:10|20717.72|20717.72|20717.23|20717.23|20717.76|20717.76|20717.22|20717.22|0
1645793360000|2022-02-25 12:49:20|20717.19|20717.19|20717.2|20717.2|20717.2|20717.2|20716.87|20716.87|0
1645793370000|2022-02-25 12:49:30|20717.34|20717.34|20717.49|20717.49|20717.49|20717.49|20717.28|20717.28|0
1645793380000|2022-02-25 12:49:40|20717.46|20717.46|20717.23|20717.23|20717.58|20717.58|20717.23|20717.23|0
1645793390000|2022-02-25 12:49:50|20717.18|20717.18|20717.64|20717.64|20717.67|20717.67|20717.18|20717.18|0
1645793400000|2022-02-25 12:50:00|20717.53|20717.53|20717.17|20717.17|20717.53|20717.53|20717.1|20717.1|0
1645793410000|2022-02-25 12:50:10|20717.19|20717.19|20715.95|20715.95|20717.19|20717.19|20715.88|20715.88|0
1645793420000|2022-02-25 12:50:20|20716.02|20716.02|20716.19|20716.19|20716.23|20716.23|20715.89|20715.89|0
1645793430000|2022-02-25 12:50:30|20716.31|20716.31|20729.09|20729.09|20729.27|20729.27|20715.82|20715.82|0
1645793440000|2022-02-25 12:50:40|20729.38|20729.38|20740.75|20740.75|20740.75|20740.75|20729.38|20729.38|0
1645793450000|2022-02-25 12:50:50|20740.8|20740.8|20748.58|20748.58|20748.61|20748.61|20740.8|20740.8|0
1645793460000|2022-02-25 12:51:00|20748.87|20748.87|20750.45|20750.45|20750.83|20750.83|20748.87|20748.87|0
1645793470000|2022-02-25 12:51:10|20750.63|20750.63|20753.24|20753.24|20753.24|20753.24|20750.62|20750.62|0
1645793480000|2022-02-25 12:51:20|20753.28|20753.28|20753.72|20753.72|20753.72|20753.72|20752.53|20752.53|0
1645793490000|2022-02-25 12:51:30|20753.71|20753.71|20757.56|20757.56|20757.63|20757.63|20753.6|20753.6|0
1645793500000|2022-02-25 12:51:40|20757.43|20757.43|20755.69|20755.69|20758.94|20758.94|20755.69|20755.69|0
1645793510000|2022-02-25 12:51:50|20755.02|20755.02|20746.97|20746.97|20755.02|20755.02|20746.97|20746.97|0
1645793520000|2022-02-25 12:52:00|20746.2|20746.2|20744.26|20744.26|20746.2|20746.2|20743.59|20743.59|0
1645793530000|2022-02-25 12:52:10|20744.45|20744.45|20746.49|20746.49|20746.49|20746.49|20744.15|20744.15|0
1645793540000|2022-02-25 12:52:20|20746.56|20746.56|20748.67|20748.67|20748.67|20748.67|20746.56|20746.56|0
1645793550000|2022-02-25 12:52:30|20748.69|20748.69|20750.47|20750.47|20750.54|20750.54|20748.69|20748.69|0
1645793560000|2022-02-25 12:52:40|20750.42|20750.42|20749.86|20749.86|20750.42|20750.42|20749.48|20749.48|0
1645793570000|2022-02-25 12:52:50|20749.83|20749.83|20750.93|20750.93|20750.96|20750.96|20749.83|20749.83|0
1645793580000|2022-02-25 12:53:00|20751.38|20751.38|20753.6|20753.6|20753.67|20753.67|20751.36|20751.36|0
1645793590000|2022-02-25 12:53:10|20753.66|20753.66|20754.51|20754.51|20754.51|20754.51|20753.66|20753.66|0
1645793600000|2022-02-25 12:53:20|20754.63|20754.63|20755.9|20755.9|20755.9|20755.9|20754.27|20754.27|0
1645793610000|2022-02-25 12:53:30|20756.01|20756.01|20758.89|20758.89|20758.89|20758.89|20755.85|20755.85|0
1645793620000|2022-02-25 12:53:40|20759.1|20759.1|20769.78|20769.78|20770.27|20770.27|20759.1|20759.1|0
1645793630000|2022-02-25 12:53:50|20769.94|20769.94|20770.13|20770.13|20770.13|20770.13|20769.82|20769.82|0
1645793640000|2022-02-25 12:54:00|20770.02|20770.02|20771.53|20771.53|20771.62|20771.62|20769.97|20769.97|0
1645793650000|2022-02-25 12:54:10|20771.17|20771.17|20772.99|20772.99|20773.09|20773.09|20771.04|20771.04|0
1645793660000|2022-02-25 12:54:20|20773.11|20773.11|20775.4|20775.4|20775.4|20775.4|20773.11|20773.11|0
1645793670000|2022-02-25 12:54:30|20775.03|20775.03|20777.29|20777.29|20777.29|20777.29|20775|20775|0
1645793680000|2022-02-25 12:54:40|20777.24|20777.24|20779|20779|20779.25|20779.25|20777.24|20777.24|0
1645793690000|2022-02-25 12:54:50|20779.07|20779.07|20780.55|20780.55|20780.55|20780.55|20779.07|20779.07|0
1645793700000|2022-02-25 12:55:00|20780.86|20780.86|20783.44|20783.44|20783.44|20783.44|20780.86|20780.86|0
1645793710000|2022-02-25 12:55:10|20783.61|20783.61|20796.71|20796.71|20796.71|20796.71|20783.44|20783.44|0
1645793720000|2022-02-25 12:55:20|20797.06|20797.06|20798.15|20798.15|20798.15|20798.15|20797.06|20797.06|0
1645793730000|2022-02-25 12:55:30|20798.29|20798.29|20801.19|20801.19|20801.19|20801.19|20798.24|20798.24|0
1645793740000|2022-02-25 12:55:40|20801|20801|20801.52|20801.52|20801.52|20801.52|20801|20801|0
1645793750000|2022-02-25 12:55:50|20802.7|20802.7|20803.28|20803.28|20803.51|20803.51|20802.46|20802.46|0
1645793760000|2022-02-25 12:56:00|20803.52|20803.52|20804.97|20804.97|20804.97|20804.97|20803.32|20803.32|0
1645793770000|2022-02-25 12:56:10|20805.12|20805.12|20806.5|20806.5|20806.61|20806.61|20805.12|20805.12|0
1645793780000|2022-02-25 12:56:20|20806.69|20806.69|20809.25|20809.25|20809.25|20809.25|20806.69|20806.69|0
1645793790000|2022-02-25 12:56:30|20809.47|20809.47|20810.75|20810.75|20810.82|20810.82|20809.47|20809.47|0
1645793800000|2022-02-25 12:56:40|20810.87|20810.87|20812.75|20812.75|20812.75|20812.75|20810.87|20810.87|0
1645793810000|2022-02-25 12:56:50|20812.9|20812.9|20813.5|20813.5|20813.66|20813.66|20812.76|20812.76|0
1645793820000|2022-02-25 12:57:00|20813.72|20813.72|20819.73|20819.73|20819.73|20819.73|20813.72|20813.72|0
1645793830000|2022-02-25 12:57:10|20819.86|20819.86|20818.24|20818.24|20820.83|20820.83|20818.21|20818.21|0
1645793840000|2022-02-25 12:57:20|20817.24|20817.24|20815.44|20815.44|20817.24|20817.24|20815.44|20815.44|0
1645793850000|2022-02-25 12:57:30|20815.55|20815.55|20816.17|20816.17|20816.4|20816.4|20815.01|20815.01|0
1645793860000|2022-02-25 12:57:40|20816.02|20816.02|20815.82|20815.82|20816.41|20816.41|20815.82|20815.82|0
1645793870000|2022-02-25 12:57:50|20815.87|20815.87|20814.1|20814.1|20815.95|20815.95|20814.1|20814.1|0
1645793880000|2022-02-25 12:58:00|20813.96|20813.96|20813.82|20813.82|20814|20814|20813.61|20813.61|0
1645793890000|2022-02-25 12:58:10|20813.64|20813.64|20811.76|20811.76|20813.64|20813.64|20811.38|20811.38|0
1645793900000|2022-02-25 12:58:20|20811.64|20811.64|20810.29|20810.29|20811.64|20811.64|20810.09|20810.09|0
1645793910000|2022-02-25 12:58:30|20810.24|20810.24|20809.92|20809.92|20810.8|20810.8|20809.92|20809.92|0
1645793920000|2022-02-25 12:58:40|20809.97|20809.97|20810.58|20810.58|20810.58|20810.58|20809.75|20809.75|0
1645793930000|2022-02-25 12:58:50|20810.66|20810.66|20811.96|20811.96|20811.96|20811.96|20810.66|20810.66|0
1645793940000|2022-02-25 12:59:00|20812.16|20812.16|20813.55|20813.55|20813.55|20813.55|20811.77|20811.77|0
1645793950000|2022-02-25 12:59:10|20813.73|20813.73|20814.42|20814.42|20814.42|20814.42|20813.49|20813.49|0
1645793960000|2022-02-25 12:59:20|20814.67|20814.67|20815.81|20815.81|20816.16|20816.16|20814.67|20814.67|0
1645793970000|2022-02-25 12:59:30|20816.26|20816.26|20817.23|20817.23|20817.42|20817.42|20815.78|20815.78|0
1645793980000|2022-02-25 12:59:40|20817.31|20817.31|20819.25|20819.25|20819.57|20819.57|20816.73|20816.73|0
1645793990000|2022-02-25 12:59:50|20819.54|20819.54|20820.12|20820.12|20820.24|20820.24|20819.54|20819.54|0
1645794000000|2022-02-25 13:00:00|20820.07|20820.07|20817.1|20817.1|20820.29|20820.29|20817.1|20817.1|0
1645794010000|2022-02-25 13:00:10|20816.89|20816.89|20815.69|20815.69|20816.92|20816.92|20815.55|20815.55|0
1645794020000|2022-02-25 13:00:20|20815.18|20815.18|20814.37|20814.37|20815.81|20815.81|20814.34|20814.34|0
1645794030000|2022-02-25 13:00:30|20814.48|20814.48|20814.01|20814.01|20814.87|20814.87|20814.01|20814.01|0
1645794040000|2022-02-25 13:00:40|20813.8|20813.8|20813.68|20813.68|20813.96|20813.96|20813.59|20813.59|0
1645794050000|2022-02-25 13:00:50|20813.85|20813.85|20815|20815|20815|20815|20813.79|20813.79|0
1645794060000|2022-02-25 13:01:00|20815.05|20815.05|20814.73|20814.73|20815.59|20815.59|20814.73|20814.73|0
1645794070000|2022-02-25 13:01:10|20814.64|20814.64|20813.43|20813.43|20814.64|20814.64|20813.43|20813.43|0
1645794080000|2022-02-25 13:01:20|20813.52|20813.52|20808.25|20808.25|20813.56|20813.56|20808.25|20808.25|0
1645794090000|2022-02-25 13:01:30|20807.99|20807.99|20807.11|20807.11|20808.15|20808.15|20806.81|20806.81|0
1645794100000|2022-02-25 13:01:40|20807.06|20807.06|20806.95|20806.95|20807.06|20807.06|20806.78|20806.78|0
1645794110000|2022-02-25 13:01:50|20806.88|20806.88|20806.77|20806.77|20806.96|20806.96|20806.44|20806.44|0
1645794120000|2022-02-25 13:02:00|20806.83|20806.83|20806.4|20806.4|20807.04|20807.04|20806.29|20806.29|0
1645794130000|2022-02-25 13:02:10|20806.3|20806.3|20804.17|20804.17|20806.3|20806.3|20804.17|20804.17|0
1645794140000|2022-02-25 13:02:20|20804.43|20804.43|20804.27|20804.27|20804.48|20804.48|20804.27|20804.27|0
1645794150000|2022-02-25 13:02:30|20804.34|20804.34|20804.59|20804.59|20804.96|20804.96|20804.34|20804.34|0
1645794160000|2022-02-25 13:02:40|20804.65|20804.65|20805.8|20805.8|20805.83|20805.83|20804.64|20804.64|0
1645794170000|2022-02-25 13:02:50|20806.02|20806.02|20806.08|20806.08|20806.23|20806.23|20806.02|20806.02|0
1645794180000|2022-02-25 13:03:00|20806.15|20806.15|20807.49|20807.49|20807.49|20807.49|20806.15|20806.15|0
1645794190000|2022-02-25 13:03:10|20807.42|20807.42|20807.03|20807.03|20807.42|20807.42|20806.78|20806.78|0
1645794200000|2022-02-25 13:03:20|20806.97|20806.97|20802.73|20802.73|20806.97|20806.97|20802.73|20802.73|0
1645794210000|2022-02-25 13:03:30|20802.61|20802.61|20799.39|20799.39|20802.68|20802.68|20799.39|20799.39|0
1645794220000|2022-02-25 13:03:40|20799.18|20799.18|20795.89|20795.89|20799.18|20799.18|20795.89|20795.89|0
1645794230000|2022-02-25 13:03:50|20795.5|20795.5|20794.82|20794.82|20795.5|20795.5|20794.36|20794.36|0
1645794240000|2022-02-25 13:04:00|20794.89|20794.89|20793.44|20793.44|20794.89|20794.89|20793.42|20793.42|0
1645794250000|2022-02-25 13:04:10|20793.54|20793.54|20792.59|20792.59|20793.54|20793.54|20792.57|20792.57|0
1645794260000|2022-02-25 13:04:20|20792.83|20792.83|20793.01|20793.01|20793.01|20793.01|20792.61|20792.61|0
1645794270000|2022-02-25 13:04:30|20793.12|20793.12|20792.17|20792.17|20793.12|20793.12|20791.78|20791.78|0
1645794280000|2022-02-25 13:04:40|20792.36|20792.36|20791.74|20791.74|20792.49|20792.49|20791.67|20791.67|0
1645794290000|2022-02-25 13:04:50|20791.48|20791.48|20792.31|20792.31|20792.42|20792.42|20791.48|20791.48|0
1645794300000|2022-02-25 13:05:00|20792.45|20792.45|20793.53|20793.53|20794.03|20794.03|20792.03|20792.03|0
1645794310000|2022-02-25 13:05:10|20793.48|20793.48|20793.83|20793.83|20793.83|20793.83|20793.12|20793.12|0
1645794320000|2022-02-25 13:05:20|20793.57|20793.57|20794.51|20794.51|20794.56|20794.56|20793.57|20793.57|0
1645794330000|2022-02-25 13:05:30|20794.55|20794.55|20794.6|20794.6|20794.6|20794.6|20794.45|20794.45|0
1645794340000|2022-02-25 13:05:40|20794.66|20794.66|20797.27|20797.27|20797.27|20797.27|20794.45|20794.45|0
1645794350000|2022-02-25 13:05:50|20797.22|20797.22|20797.57|20797.57|20797.68|20797.68|20797.22|20797.22|0
1645794360000|2022-02-25 13:06:00|20797.65|20797.65|20804.73|20804.73|20804.73|20804.73|20797.65|20797.65|0
1645794370000|2022-02-25 13:06:10|20805.01|20805.01|20807.02|20807.02|20807.02|20807.02|20805.01|20805.01|0
1645794380000|2022-02-25 13:06:20|20806.76|20806.76|20805.86|20805.86|20806.86|20806.86|20805.86|20805.86|0
1645794390000|2022-02-25 13:06:30|20805.96|20805.96|20805.62|20805.62|20805.96|20805.96|20805.62|20805.62|0
1645794400000|2022-02-25 13:06:40|20805.64|20805.64|20805.19|20805.19|20805.64|20805.64|20805.19|20805.19|0
1645794410000|2022-02-25 13:06:50|20804.94|20804.94|20804.66|20804.66|20804.94|20804.94|20804.5|20804.5|0
1645794420000|2022-02-25 13:07:00|20804.7|20804.7|20806.06|20806.06|20806.13|20806.13|20804.7|20804.7|0
1645794430000|2022-02-25 13:07:10|20805.94|20805.94|20806.56|20806.56|20806.56|20806.56|20805.4|20805.4|0
1645794440000|2022-02-25 13:07:20|20806.41|20806.41|20806.48|20806.48|20806.53|20806.53|20806.25|20806.25|0
1645794450000|2022-02-25 13:07:30|20806.42|20806.42|20807.15|20807.15|20807.15|20807.15|20806.42|20806.42|0
1645794460000|2022-02-25 13:07:40|20807.26|20807.26|20807.44|20807.44|20807.58|20807.58|20807.26|20807.26|0
1645794470000|2022-02-25 13:07:50|20807.62|20807.62|20807.98|20807.98|20808.1|20808.1|20807.62|20807.62|0
1645794480000|2022-02-25 13:08:00|20808.05|20808.05|20807.42|20807.42|20808.05|20808.05|20807.22|20807.22|0
1645794490000|2022-02-25 13:08:10|20807.47|20807.47|20808.06|20808.06|20808.06|20808.06|20807.29|20807.29|0
1645794500000|2022-02-25 13:08:20|20808.12|20808.12|20808.39|20808.39|20808.39|20808.39|20808.03|20808.03|0
1645794510000|2022-02-25 13:08:30|20808.84|20808.84|20808.98|20808.98|20809.18|20809.18|20808.84|20808.84|0
1645794520000|2022-02-25 13:08:40|20808.93|20808.93|20806.34|20806.34|20808.93|20808.93|20805.85|20805.85|0
1645794530000|2022-02-25 13:08:50|20806.4|20806.4|20807.13|20807.13|20807.13|20807.13|20806.13|20806.13|0
1645794540000|2022-02-25 13:09:00|20807.22|20807.22|20807.27|20807.27|20807.27|20807.27|20806.86|20806.86|0
1645794550000|2022-02-25 13:09:10|20807.28|20807.28|20806.4|20806.4|20807.28|20807.28|20806.4|20806.4|0
1645794560000|2022-02-25 13:09:20|20806.53|20806.53|20807.5|20807.5|20807.5|20807.5|20806.53|20806.53|0
1645794570000|2022-02-25 13:09:30|20807.46|20807.46|20807.76|20807.76|20807.76|20807.76|20807.46|20807.46|0
1645794580000|2022-02-25 13:09:40|20807.86|20807.86|20808.48|20808.48|20808.56|20808.56|20807.67|20807.67|0
1645794590000|2022-02-25 13:09:50|20808.55|20808.55|20809.16|20809.16|20809.16|20809.16|20808.55|20808.55|0
1645794600000|2022-02-25 13:10:00|20809.32|20809.32|20807.84|20807.84|20809.36|20809.36|20807.84|20807.84|0
1645794610000|2022-02-25 13:10:10|20807.9|20807.9|20808.03|20808.03|20808.26|20808.26|20807.9|20807.9|0
1645794620000|2022-02-25 13:10:20|20808.15|20808.15|20808.3|20808.3|20808.3|20808.3|20807.66|20807.66|0
1645794630000|2022-02-25 13:10:30|20808.24|20808.24|20804.01|20804.01|20808.24|20808.24|20804.01|20804.01|0
1645794640000|2022-02-25 13:10:40|20803.75|20803.75|20802.65|20802.65|20803.75|20803.75|20802.47|20802.47|0
1645794650000|2022-02-25 13:10:50|20802.84|20802.84|20803.38|20803.38|20803.38|20803.38|20802.66|20802.66|0
1645794660000|2022-02-25 13:11:00|20803.68|20803.68|20804.61|20804.61|20804.61|20804.61|20803.37|20803.37|0
1645794670000|2022-02-25 13:11:10|20804.68|20804.68|20804.79|20804.79|20805.19|20805.19|20804.68|20804.68|0
1645794680000|2022-02-25 13:11:20|20804.71|20804.71|20803.55|20803.55|20804.71|20804.71|20803.55|20803.55|0
1645794690000|2022-02-25 13:11:30|20803.7|20803.7|20804.03|20804.03|20804.33|20804.33|20803.7|20803.7|0
1645794700000|2022-02-25 13:11:40|20804.22|20804.22|20804.52|20804.52|20804.52|20804.52|20804.22|20804.22|0
1645794710000|2022-02-25 13:11:50|20804.59|20804.59|20805.15|20805.15|20805.15|20805.15|20804.59|20804.59|0
1645794720000|2022-02-25 13:12:00|20805.21|20805.21|20806.16|20806.16|20806.16|20806.16|20805.21|20805.21|0
1645794730000|2022-02-25 13:12:10|20806.37|20806.37|20807.31|20807.31|20807.31|20807.31|20806.32|20806.32|0
1645794740000|2022-02-25 13:12:20|20807.26|20807.26|20807.09|20807.09|20807.26|20807.26|20807.09|20807.09|0
1645794750000|2022-02-25 13:12:30|20807.14|20807.14|20807.93|20807.93|20808.08|20808.08|20807.14|20807.14|0
1645794760000|2022-02-25 13:12:40|20807.97|20807.97|20808.14|20808.14|20808.14|20808.14|20807.76|20807.76|0
1645794770000|2022-02-25 13:12:50|20808.08|20808.08|20808.13|20808.13|20808.23|20808.23|20808.04|20808.04|0
1645794780000|2022-02-25 13:13:00|20807.97|20807.97|20807.9|20807.9|20808.08|20808.08|20807.55|20807.55|0
1645794790000|2022-02-25 13:13:10|20808.04|20808.04|20808.55|20808.55|20808.58|20808.58|20808.04|20808.04|0
1645794800000|2022-02-25 13:13:20|20808.86|20808.86|20809.45|20809.45|20809.82|20809.82|20808.86|20808.86|0
1645794810000|2022-02-25 13:13:30|20809.52|20809.52|20810.56|20810.56|20810.61|20810.61|20809.52|20809.52|0
1645794820000|2022-02-25 13:13:40|20810.49|20810.49|20811.79|20811.79|20811.88|20811.88|20810.49|20810.49|0
1645794830000|2022-02-25 13:13:50|20811.89|20811.89|20812.34|20812.34|20812.34|20812.34|20811.86|20811.86|0
1645794840000|2022-02-25 13:14:00|20812.24|20812.24|20812.89|20812.89|20812.89|20812.89|20811.49|20811.49|0
1645794850000|2022-02-25 13:14:10|20812.94|20812.94|20812.29|20812.29|20812.98|20812.98|20812.04|20812.04|0
1645794860000|2022-02-25 13:14:20|20812.19|20812.19|20812.27|20812.27|20812.35|20812.35|20811.82|20811.82|0
1645794870000|2022-02-25 13:14:30|20812.41|20812.41|20812.13|20812.13|20812.41|20812.41|20812.11|20812.11|0
1645794880000|2022-02-25 13:14:40|20812.17|20812.17|20812.41|20812.41|20812.41|20812.41|20812.17|20812.17|0
1645794890000|2022-02-25 13:14:50|20812.52|20812.52|20812.27|20812.27|20812.55|20812.55|20812.18|20812.18|0
1645794900000|2022-02-25 13:15:00|20812.16|20812.16|20811.69|20811.69|20812.33|20812.33|20811.69|20811.69|0
1645794910000|2022-02-25 13:15:10|20811.61|20811.61|20808.75|20808.75|20811.69|20811.69|20808.75|20808.75|0
1645794920000|2022-02-25 13:15:20|20808.87|20808.87|20808.76|20808.76|20808.89|20808.89|20808.48|20808.48|0
1645794930000|2022-02-25 13:15:30|20808.69|20808.69|20807.91|20807.91|20808.69|20808.69|20807.91|20807.91|0
1645794940000|2022-02-25 13:15:40|20807.86|20807.86|20805.07|20805.07|20807.86|20807.86|20805.03|20805.03|0
1645794950000|2022-02-25 13:15:50|20805|20805|20805.13|20805.13|20805.28|20805.28|20805|20805|0
1645794960000|2022-02-25 13:16:00|20805.25|20805.25|20804.46|20804.46|20805.25|20805.25|20804.43|20804.43|0
1645794970000|2022-02-25 13:16:10|20804.34|20804.34|20803.94|20803.94|20804.34|20804.34|20803.93|20803.93|0
1645794980000|2022-02-25 13:16:20|20803.77|20803.77|20803.91|20803.91|20804.19|20804.19|20803.77|20803.77|0
1645794990000|2022-02-25 13:16:30|20803.83|20803.83|20803.83|20803.83|20803.83|20803.83|20803.72|20803.72|0
1645795000000|2022-02-25 13:16:40|20803.94|20803.94|20805.75|20805.75|20805.75|20805.75|20803.94|20803.94|0
1645795010000|2022-02-25 13:16:50|20805.76|20805.76|20806.6|20806.6|20806.63|20806.63|20805.76|20805.76|0
1645795020000|2022-02-25 13:17:00|20806.65|20806.65|20806.62|20806.62|20806.68|20806.68|20806.38|20806.38|0
1645795030000|2022-02-25 13:17:10|20806.77|20806.77|20807.33|20807.33|20807.33|20807.33|20806.71|20806.71|0
1645795040000|2022-02-25 13:17:20|20807.37|20807.37|20809.09|20809.09|20809.09|20809.09|20807.37|20807.37|0
1645795050000|2022-02-25 13:17:30|20809.06|20809.06|20809.58|20809.58|20809.58|20809.58|20809.06|20809.06|0
1645795060000|2022-02-25 13:17:40|20809.5|20809.5|20809.53|20809.53|20809.53|20809.53|20809.23|20809.23|0
1645795070000|2022-02-25 13:17:50|20809.56|20809.56|20809.69|20809.69|20809.75|20809.75|20809.33|20809.33|0
1645795080000|2022-02-25 13:18:00|20809.74|20809.74|20811.5|20811.5|20811.5|20811.5|20809.74|20809.74|0
1645795090000|2022-02-25 13:18:10|20811.39|20811.39|20811.61|20811.61|20811.66|20811.66|20811.17|20811.17|0
1645795100000|2022-02-25 13:18:20|20811.55|20811.55|20811.79|20811.79|20811.79|20811.79|20811.49|20811.49|0
1645795110000|2022-02-25 13:18:30|20811.86|20811.86|20811.82|20811.82|20812.32|20812.32|20811.66|20811.66|0
1645795120000|2022-02-25 13:18:40|20811.96|20811.96|20811.93|20811.93|20811.97|20811.97|20811.49|20811.49|0
1645795130000|2022-02-25 13:18:50|20811.71|20811.71|20811.85|20811.85|20811.85|20811.85|20811.61|20811.61|0
1645795140000|2022-02-25 13:19:00|20812.03|20812.03|20812.93|20812.93|20812.93|20812.93|20812.03|20812.03|0
1645795150000|2022-02-25 13:19:10|20813.17|20813.17|20813.45|20813.45|20813.54|20813.54|20813.17|20813.17|0
1645795160000|2022-02-25 13:19:20|20813.41|20813.41|20813.28|20813.28|20813.51|20813.51|20813.24|20813.24|0
1645795170000|2022-02-25 13:19:30|20813.23|20813.23|20813.06|20813.06|20813.45|20813.45|20813.06|20813.06|0
1645795180000|2022-02-25 13:19:40|20813.15|20813.15|20813|20813|20813.15|20813.15|20812.63|20812.63|0
1645795190000|2022-02-25 13:19:50|20812.93|20812.93|20815.04|20815.04|20815.04|20815.04|20812.93|20812.93|0
1645795200000|2022-02-25 13:20:00|20815.2|20815.2|20818.45|20818.45|20818.45|20818.45|20815.2|20815.2|0
1645795210000|2022-02-25 13:20:10|20818.35|20818.35|20819.55|20819.55|20819.55|20819.55|20818.21|20818.21|0
1645795220000|2022-02-25 13:20:20|20819.6|20819.6|20821.14|20821.14|20821.23|20821.23|20819.6|20819.6|0
1645795230000|2022-02-25 13:20:30|20821.29|20821.29|20822.69|20822.69|20822.69|20822.69|20821.29|20821.29|0
1645795240000|2022-02-25 13:20:40|20822.75|20822.75|20824.11|20824.11|20824.11|20824.11|20822.75|20822.75|0
1645795250000|2022-02-25 13:20:50|20824.24|20824.24|20824.83|20824.83|20825.2|20825.2|20824.24|20824.24|0
1645795260000|2022-02-25 13:21:00|20824.9|20824.9|20825.88|20825.88|20825.89|20825.89|20824.9|20824.9|0
1645795270000|2022-02-25 13:21:10|20825.92|20825.92|20825.45|20825.45|20825.92|20825.92|20825.22|20825.22|0
1645795280000|2022-02-25 13:21:20|20825.6|20825.6|20825.21|20825.21|20825.97|20825.97|20824.75|20824.75|0
1645795290000|2022-02-25 13:21:30|20825.12|20825.12|20824.84|20824.84|20825.22|20825.22|20824.78|20824.78|0
1645795300000|2022-02-25 13:21:40|20824.69|20824.69|20824.49|20824.49|20825.23|20825.23|20824.44|20824.44|0
1645795310000|2022-02-25 13:21:50|20824.46|20824.46|20824.51|20824.51|20824.51|20824.51|20824.17|20824.17|0
1645795320000|2022-02-25 13:22:00|20824.57|20824.57|20825.64|20825.64|20825.7|20825.7|20824.57|20824.57|0
1645795330000|2022-02-25 13:22:10|20825.7|20825.7|20825.99|20825.99|20826.28|20826.28|20825.7|20825.7|0
1645795340000|2022-02-25 13:22:20|20826.07|20826.07|20828.33|20828.33|20828.33|20828.33|20826.07|20826.07|0
1645795350000|2022-02-25 13:22:30|20828.4|20828.4|20829.36|20829.36|20829.67|20829.67|20828.4|20828.4|0
1645795360000|2022-02-25 13:22:40|20829.46|20829.46|20829.31|20829.31|20829.54|20829.54|20829.23|20829.23|0
1645795370000|2022-02-25 13:22:50|20829.45|20829.45|20830.91|20830.91|20830.91|20830.91|20829.45|20829.45|0
1645795380000|2022-02-25 13:23:00|20831|20831|20830.84|20830.84|20831.14|20831.14|20830.81|20830.81|0
1645795390000|2022-02-25 13:23:10|20830.8|20830.8|20830.59|20830.59|20830.94|20830.94|20830.24|20830.24|0
1645795400000|2022-02-25 13:23:20|20830.74|20830.74|20832.36|20832.36|20832.36|20832.36|20830.74|20830.74|0
1645795410000|2022-02-25 13:23:30|20832.39|20832.39|20836.01|20836.01|20836.01|20836.01|20832.39|20832.39|0
1645795420000|2022-02-25 13:23:40|20836.05|20836.05|20836.14|20836.14|20836.14|20836.14|20836.05|20836.05|0
1645795430000|2022-02-25 13:23:50|20836.31|20836.31|20837.79|20837.79|20837.79|20837.79|20836.31|20836.31|0
1645795440000|2022-02-25 13:24:00|20837.87|20837.87|20839.01|20839.01|20839.01|20839.01|20837.85|20837.85|0
1645795450000|2022-02-25 13:24:10|20839.35|20839.35|20841.3|20841.3|20841.3|20841.3|20839.35|20839.35|0
1645795460000|2022-02-25 13:24:20|20841.42|20841.42|20843.11|20843.11|20843.13|20843.13|20841.42|20841.42|0
1645795470000|2022-02-25 13:24:30|20843.22|20843.22|20843.66|20843.66|20843.73|20843.73|20843.22|20843.22|0
1645795480000|2022-02-25 13:24:40|20843.72|20843.72|20843.23|20843.23|20844.55|20844.55|20843.23|20843.23|0
1645795490000|2022-02-25 13:24:50|20842.82|20842.82|20844.01|20844.01|20844.01|20844.01|20842.82|20842.82|0
1645795500000|2022-02-25 13:25:00|20844.06|20844.06|20843.84|20843.84|20844.61|20844.61|20843.84|20843.84|0
1645795510000|2022-02-25 13:25:10|20843.97|20843.97|20844.59|20844.59|20844.59|20844.59|20843.87|20843.87|0
1645795520000|2022-02-25 13:25:20|20844.69|20844.69|20845.49|20845.49|20845.59|20845.59|20844.42|20844.42|0
1645795530000|2022-02-25 13:25:30|20845.53|20845.53|20844.83|20844.83|20845.53|20845.53|20844.83|20844.83|0
1645795540000|2022-02-25 13:25:40|20844.78|20844.78|20845.22|20845.22|20845.23|20845.23|20844.78|20844.78|0
1645795550000|2022-02-25 13:25:50|20845.16|20845.16|20844.68|20844.68|20845.16|20845.16|20844.51|20844.51|0
1645795560000|2022-02-25 13:26:00|20844.42|20844.42|20844.31|20844.31|20844.59|20844.59|20844.12|20844.12|0
1645795570000|2022-02-25 13:26:10|20844.26|20844.26|20844.37|20844.37|20844.63|20844.63|20844.26|20844.26|0
1645795580000|2022-02-25 13:26:20|20844.43|20844.43|20844.66|20844.66|20844.7|20844.7|20844.34|20844.34|0
1645795590000|2022-02-25 13:26:30|20844.78|20844.78|20845.52|20845.52|20845.64|20845.64|20844.78|20844.78|0
1645795600000|2022-02-25 13:26:40|20845.88|20845.88|20846.59|20846.59|20846.66|20846.66|20845.88|20845.88|0
1645795610000|2022-02-25 13:26:50|20846.6|20846.6|20847.46|20847.46|20847.46|20847.46|20846.6|20846.6|0
1645795620000|2022-02-25 13:27:00|20847.57|20847.57|20847.19|20847.19|20847.75|20847.75|20846.92|20846.92|0
1645795630000|2022-02-25 13:27:10|20847.3|20847.3|20848.53|20848.53|20848.53|20848.53|20847.3|20847.3|0
1645795640000|2022-02-25 13:27:20|20848.5|20848.5|20849.84|20849.84|20849.84|20849.84|20848.5|20848.5|0
1645795650000|2022-02-25 13:27:30|20849.44|20849.44|20848.52|20848.52|20849.44|20849.44|20848.45|20848.45|0
1645795660000|2022-02-25 13:27:40|20849.41|20849.41|20849.74|20849.74|20849.79|20849.79|20849.41|20849.41|0
1645795670000|2022-02-25 13:27:50|20850.4|20850.4|20849.92|20849.92|20851.28|20851.28|20849.92|20849.92|0
1645795680000|2022-02-25 13:28:00|20849.88|20849.88|20850.4|20850.4|20850.68|20850.68|20849.78|20849.78|0
1645795690000|2022-02-25 13:28:10|20850.51|20850.51|20849.75|20849.75|20850.58|20850.58|20849.75|20849.75|0
1645795700000|2022-02-25 13:28:20|20849.71|20849.71|20845.74|20845.74|20849.77|20849.77|20845.68|20845.68|0
1645795710000|2022-02-25 13:28:30|20845.71|20845.71|20844.38|20844.38|20845.73|20845.73|20844.38|20844.38|0
1645795720000|2022-02-25 13:28:40|20844.29|20844.29|20841.52|20841.52|20844.29|20844.29|20841.52|20841.52|0
1645795730000|2022-02-25 13:28:50|20841.39|20841.39|20841.1|20841.1|20841.39|20841.39|20840.86|20840.86|0
1645795740000|2022-02-25 13:29:00|20841.01|20841.01|20838.58|20838.58|20841.01|20841.01|20838.58|20838.58|0
1645795750000|2022-02-25 13:29:10|20838.6|20838.6|20838.4|20838.4|20838.73|20838.73|20838.18|20838.18|0
1645795760000|2022-02-25 13:29:20|20838.57|20838.57|20838.62|20838.62|20838.75|20838.75|20838.38|20838.38|0
1645795770000|2022-02-25 13:29:30|20838.69|20838.69|20839.31|20839.31|20839.31|20839.31|20838.69|20838.69|0
1645795780000|2022-02-25 13:29:40|20839.26|20839.26|20839.42|20839.42|20839.73|20839.73|20839.26|20839.26|0
1645795790000|2022-02-25 13:29:50|20839.49|20839.49|20840.12|20840.12|20840.2|20840.2|20839.44|20839.44|0
1645795800000|2022-02-25 13:30:00|20840.29|20840.29|20841.02|20841.02|20841.11|20841.11|20840.16|20840.16|0
1645795810000|2022-02-25 13:30:10|20840.95|20840.95|20840.53|20840.53|20840.95|20840.95|20840.33|20840.33|0
1645795820000|2022-02-25 13:30:20|20840.47|20840.47|20840.49|20840.49|20840.62|20840.62|20840.43|20840.43|0
1645795830000|2022-02-25 13:30:30|20840.56|20840.56|20840.87|20840.87|20841.23|20841.23|20840.56|20840.56|0
1645795840000|2022-02-25 13:30:40|20840.94|20840.94|20841.73|20841.73|20841.73|20841.73|20840.94|20840.94|0
1645795850000|2022-02-25 13:30:50|20841.61|20841.61|20839.83|20839.83|20841.61|20841.61|20839.83|20839.83|0
1645795860000|2022-02-25 13:31:00|20839.81|20839.81|20838.38|20838.38|20839.81|20839.81|20838.35|20838.35|0
1645795870000|2022-02-25 13:31:10|20838.44|20838.44|20838.87|20838.87|20838.87|20838.87|20838.23|20838.23|0
1645795880000|2022-02-25 13:31:20|20838.75|20838.75|20838.27|20838.27|20838.87|20838.87|20838.09|20838.09|0
1645795890000|2022-02-25 13:31:30|20838.05|20838.05|20839.21|20839.21|20839.25|20839.25|20838.05|20838.05|0
1645795900000|2022-02-25 13:31:40|20839.3|20839.3|20840.56|20840.56|20840.56|20840.56|20839.3|20839.3|0
1645795910000|2022-02-25 13:31:50|20840.63|20840.63|20849.03|20849.03|20849.03|20849.03|20840.63|20840.63|0
1645795920000|2022-02-25 13:32:00|20849.16|20849.16|20848.94|20848.94|20849.2|20849.2|20848.84|20848.84|0
1645795930000|2022-02-25 13:32:10|20849.12|20849.12|20849.29|20849.29|20849.4|20849.4|20849.12|20849.12|0
1645795940000|2022-02-25 13:32:20|20849.22|20849.22|20849.25|20849.25|20849.29|20849.29|20849.22|20849.22|0
1645795950000|2022-02-25 13:32:30|20849.27|20849.27|20849.3|20849.3|20849.38|20849.38|20849.08|20849.08|0
1645795960000|2022-02-25 13:32:40|20849.46|20849.46|20851.35|20851.35|20851.35|20851.35|20849.46|20849.46|0
1645795970000|2022-02-25 13:32:50|20851.38|20851.38|20851.63|20851.63|20851.8|20851.8|20851.24|20851.24|0
1645795980000|2022-02-25 13:33:00|20851.7|20851.7|20852.6|20852.6|20852.74|20852.74|20851.7|20851.7|0
1645795990000|2022-02-25 13:33:10|20852.38|20852.38|20853.25|20853.25|20853.36|20853.36|20852.38|20852.38|0
1645796000000|2022-02-25 13:33:20|20853.1|20853.1|20852.67|20852.67|20853.44|20853.44|20852.41|20852.41|0
1645796010000|2022-02-25 13:33:30|20852.78|20852.78|20853.62|20853.62|20853.89|20853.89|20852.78|20852.78|0
1645796020000|2022-02-25 13:33:40|20853.56|20853.56|20853.82|20853.82|20854.11|20854.11|20853.26|20853.26|0
1645796030000|2022-02-25 13:33:50|20853.75|20853.75|20854.09|20854.09|20854.12|20854.12|20853.75|20853.75|0
1645796040000|2022-02-25 13:34:00|20853.97|20853.97|20853.03|20853.03|20854.26|20854.26|20852.93|20852.93|0
1645796050000|2022-02-25 13:34:10|20852.95|20852.95|20853.67|20853.67|20853.67|20853.67|20852.95|20852.95|0
1645796060000|2022-02-25 13:34:20|20853.81|20853.81|20854.37|20854.37|20854.37|20854.37|20853.75|20853.75|0
1645796070000|2022-02-25 13:34:30|20854.23|20854.23|20854.12|20854.12|20854.24|20854.24|20853.85|20853.85|0
1645796080000|2022-02-25 13:34:40|20854.03|20854.03|20854.04|20854.04|20854.4|20854.4|20853.97|20853.97|0
1645796090000|2022-02-25 13:34:50|20854.25|20854.25|20854.91|20854.91|20854.91|20854.91|20853.98|20853.98|0
1645796100000|2022-02-25 13:35:00|20854.89|20854.89|20855.92|20855.92|20855.97|20855.97|20854.89|20854.89|0
1645796110000|2022-02-25 13:35:10|20856.05|20856.05|20858.5|20858.5|20858.5|20858.5|20856.05|20856.05|0
1645796120000|2022-02-25 13:35:20|20858.57|20858.57|20862.54|20862.54|20862.54|20862.54|20858.57|20858.57|0
1645796130000|2022-02-25 13:35:30|20862.98|20862.98|20870.87|20870.87|20870.87|20870.87|20862.98|20862.98|0
1645796140000|2022-02-25 13:35:40|20870.93|20870.93|20872.97|20872.97|20873.02|20873.02|20870.93|20870.93|0
1645796150000|2022-02-25 13:35:50|20873.1|20873.1|20874.27|20874.27|20874.34|20874.34|20873.07|20873.07|0
1645796160000|2022-02-25 13:36:00|20874.54|20874.54|20874.64|20874.64|20874.91|20874.91|20874.19|20874.19|0
1645796170000|2022-02-25 13:36:10|20874.87|20874.87|20875.9|20875.9|20875.9|20875.9|20874.87|20874.87|0
1645796180000|2022-02-25 13:36:20|20876|20876|20875.81|20875.81|20876.66|20876.66|20875.81|20875.81|0
1645796190000|2022-02-25 13:36:30|20875.89|20875.89|20876.89|20876.89|20876.9|20876.9|20875.89|20875.89|0
1645796200000|2022-02-25 13:36:40|20876.79|20876.79|20877.52|20877.52|20877.83|20877.83|20876.6|20876.6|0
1645796210000|2022-02-25 13:36:50|20877.47|20877.47|20877.94|20877.94|20877.97|20877.97|20877.25|20877.25|0
1645796220000|2022-02-25 13:37:00|20877.88|20877.88|20878.06|20878.06|20878.28|20878.28|20877.88|20877.88|0
1645796230000|2022-02-25 13:37:10|20878.12|20878.12|20879.15|20879.15|20879.58|20879.58|20878.12|20878.12|0
1645796240000|2022-02-25 13:37:20|20879.11|20879.11|20880.23|20880.23|20880.23|20880.23|20878.91|20878.91|0
1645796250000|2022-02-25 13:37:30|20880.3|20880.3|20880.75|20880.75|20880.77|20880.77|20880.22|20880.22|0
1645796260000|2022-02-25 13:37:40|20880.73|20880.73|20880.85|20880.85|20881.34|20881.34|20880.73|20880.73|0
1645796270000|2022-02-25 13:37:50|20880.64|20880.64|20881.12|20881.12|20881.13|20881.13|20880.54|20880.54|0
1645796280000|2022-02-25 13:38:00|20881.33|20881.33|20881.25|20881.25|20881.47|20881.47|20881.25|20881.25|0
1645796290000|2022-02-25 13:38:10|20881.46|20881.46|20881.97|20881.97|20882.11|20882.11|20881.39|20881.39|0
1645796300000|2022-02-25 13:38:20|20881.84|20881.84|20882.79|20882.79|20883.01|20883.01|20881.8|20881.8|0
1645796310000|2022-02-25 13:38:30|20883.56|20883.56|20882.79|20882.79|20883.74|20883.74|20882.6|20882.6|0
1645796320000|2022-02-25 13:38:40|20882.75|20882.75|20882.6|20882.6|20883.19|20883.19|20882.6|20882.6|0
1645796330000|2022-02-25 13:38:50|20882.64|20882.64|20883.36|20883.36|20883.37|20883.37|20882.64|20882.64|0
1645796340000|2022-02-25 13:39:00|20883.34|20883.34|20882.93|20882.93|20883.69|20883.69|20882.85|20882.85|0
1645796350000|2022-02-25 13:39:10|20883.11|20883.11|20880.46|20880.46|20883.11|20883.11|20879.95|20879.95|0
1645796360000|2022-02-25 13:39:20|20880.21|20880.21|20880.36|20880.36|20880.4|20880.4|20880.11|20880.11|0
1645796370000|2022-02-25 13:39:30|20880.38|20880.38|20880.15|20880.15|20880.49|20880.49|20880.15|20880.15|0
1645796380000|2022-02-25 13:39:40|20880.17|20880.17|20881.84|20881.84|20881.84|20881.84|20879.79|20879.79|0
1645796390000|2022-02-25 13:39:50|20881.92|20881.92|20882.15|20882.15|20882.17|20882.17|20881.92|20881.92|0
1645796400000|2022-02-25 13:40:00|20882.25|20882.25|20882.59|20882.59|20882.6|20882.6|20882.01|20882.01|0
1645796410000|2022-02-25 13:40:10|20882.81|20882.81|20883.09|20883.09|20883.09|20883.09|20882.66|20882.66|0
1645796420000|2022-02-25 13:40:20|20883.06|20883.06|20883.75|20883.75|20883.75|20883.75|20883.06|20883.06|0
1645796430000|2022-02-25 13:40:30|20883.8|20883.8|20884.29|20884.29|20884.29|20884.29|20883.73|20883.73|0
1645796440000|2022-02-25 13:40:40|20884.38|20884.38|20885.25|20885.25|20885.35|20885.35|20884.21|20884.21|0
1645796450000|2022-02-25 13:40:50|20885.46|20885.46|20888.44|20888.44|20888.44|20888.44|20885.46|20885.46|0
1645796460000|2022-02-25 13:41:00|20888.47|20888.47|20889.51|20889.51|20889.51|20889.51|20888.47|20888.47|0
1645796470000|2022-02-25 13:41:10|20889.4|20889.4|20889.69|20889.69|20889.87|20889.87|20889.4|20889.4|0
1645796480000|2022-02-25 13:41:20|20889.61|20889.61|20890.22|20890.22|20890.22|20890.22|20889.31|20889.31|0
1645796490000|2022-02-25 13:41:30|20890.27|20890.27|20890.6|20890.6|20890.6|20890.6|20890.25|20890.25|0
1645796500000|2022-02-25 13:41:40|20890.74|20890.74|20890.67|20890.67|20890.97|20890.97|20890.55|20890.55|0
1645796510000|2022-02-25 13:41:50|20890.6|20890.6|20891.64|20891.64|20891.7|20891.7|20890.6|20890.6|0
1645796520000|2022-02-25 13:42:00|20891.73|20891.73|20892.17|20892.17|20892.22|20892.22|20891.56|20891.56|0
1645796530000|2022-02-25 13:42:10|20892.24|20892.24|20892.18|20892.18|20893.13|20893.13|20892.18|20892.18|0
1645796540000|2022-02-25 13:42:20|20892.02|20892.02|20891.71|20891.71|20892.02|20892.02|20891.62|20891.62|0
1645796550000|2022-02-25 13:42:30|20891.68|20891.68|20890.51|20890.51|20891.68|20891.68|20890.38|20890.38|0
1645796560000|2022-02-25 13:42:40|20890.79|20890.79|20890.03|20890.03|20891.08|20891.08|20890.03|20890.03|0
1645796570000|2022-02-25 13:42:50|20890.13|20890.13|20889.98|20889.98|20890.2|20890.2|20889.93|20889.93|0
1645796580000|2022-02-25 13:43:00|20890.08|20890.08|20889.31|20889.31|20890.15|20890.15|20889.31|20889.31|0
1645796590000|2022-02-25 13:43:10|20889.13|20889.13|20888.35|20888.35|20889.13|20889.13|20888.35|20888.35|0
1645796600000|2022-02-25 13:43:20|20887.94|20887.94|20884.63|20884.63|20887.94|20887.94|20884.63|20884.63|0
1645796610000|2022-02-25 13:43:30|20884.64|20884.64|20883.09|20883.09|20884.74|20884.74|20883.09|20883.09|0
1645796620000|2022-02-25 13:43:40|20883.51|20883.51|20883.39|20883.39|20883.51|20883.51|20882.94|20882.94|0
1645796630000|2022-02-25 13:43:50|20883.25|20883.25|20878.28|20878.28|20883.25|20883.25|20878.17|20878.17|0
1645796640000|2022-02-25 13:44:00|20878.31|20878.31|20875.86|20875.86|20878.31|20878.31|20875.86|20875.86|0
1645796650000|2022-02-25 13:44:10|20875.76|20875.76|20876.09|20876.09|20876.2|20876.2|20875.65|20875.65|0
1645796660000|2022-02-25 13:44:20|20876.22|20876.22|20876.37|20876.37|20876.79|20876.79|20876.22|20876.22|0
1645796670000|2022-02-25 13:44:30|20876.13|20876.13|20876.21|20876.21|20876.32|20876.32|20876.12|20876.12|0
1645796680000|2022-02-25 13:44:40|20876.17|20876.17|20876.77|20876.77|20877.12|20877.12|20876.17|20876.17|0
1645796690000|2022-02-25 13:44:50|20876.8|20876.8|20879.4|20879.4|20879.48|20879.48|20876.8|20876.8|0
1645796700000|2022-02-25 13:45:00|20879.46|20879.46|20881.05|20881.05|20881.05|20881.05|20879.46|20879.46|0
1645796710000|2022-02-25 13:45:10|20881.13|20881.13|20882.58|20882.58|20882.61|20882.61|20881.13|20881.13|0
1645796720000|2022-02-25 13:45:20|20882.49|20882.49|20882.39|20882.39|20882.5|20882.5|20882.06|20882.06|0
1645796730000|2022-02-25 13:45:30|20882.5|20882.5|20882.78|20882.78|20882.81|20882.81|20882.5|20882.5|0
1645796740000|2022-02-25 13:45:40|20882.82|20882.82|20883.16|20883.16|20883.31|20883.31|20882.72|20882.72|0
1645796750000|2022-02-25 13:45:50|20882.85|20882.85|20882.73|20882.73|20883.45|20883.45|20882.73|20882.73|0
1645796760000|2022-02-25 13:46:00|20882.62|20882.62|20882.07|20882.07|20882.62|20882.62|20881.94|20881.94|0
1645796770000|2022-02-25 13:46:10|20882|20882|20881.58|20881.58|20882.32|20882.32|20881.48|20881.48|0
1645796780000|2022-02-25 13:46:20|20881.63|20881.63|20881.54|20881.54|20881.63|20881.63|20881.33|20881.33|0
1645796790000|2022-02-25 13:46:30|20881.4|20881.4|20878.51|20878.51|20881.4|20881.4|20878.51|20878.51|0
1645796800000|2022-02-25 13:46:40|20878.43|20878.43|20877.99|20877.99|20878.43|20878.43|20877.76|20877.76|0
1645796810000|2022-02-25 13:46:50|20878.29|20878.29|20878.55|20878.55|20878.96|20878.96|20878.29|20878.29|0
1645796820000|2022-02-25 13:47:00|20878.41|20878.41|20878.36|20878.36|20878.41|20878.41|20877.79|20877.79|0
1645796830000|2022-02-25 13:47:10|20878.28|20878.28|20878.93|20878.93|20878.93|20878.93|20878.15|20878.15|0
1645796840000|2022-02-25 13:47:20|20878.98|20878.98|20878.11|20878.11|20879.03|20879.03|20878.11|20878.11|0
1645796850000|2022-02-25 13:47:30|20878.24|20878.24|20878.64|20878.64|20878.67|20878.67|20878.24|20878.24|0
1645796860000|2022-02-25 13:47:40|20878.76|20878.76|20879.43|20879.43|20879.69|20879.69|20878.76|20878.76|0
1645796870000|2022-02-25 13:47:50|20879.39|20879.39|20879.21|20879.21|20879.39|20879.39|20879.21|20879.21|0
1645796880000|2022-02-25 13:48:00|20879.26|20879.26|20879.3|20879.3|20879.31|20879.31|20879.12|20879.12|0
1645796890000|2022-02-25 13:48:10|20879.38|20879.38|20880.87|20880.87|20880.87|20880.87|20879.38|20879.38|0
1645796900000|2022-02-25 13:48:20|20881.02|20881.02|20880.64|20880.64|20881.02|20881.02|20880.64|20880.64|0
1645796910000|2022-02-25 13:48:30|20880.55|20880.55|20880.56|20880.56|20880.72|20880.72|20880.15|20880.15|0
1645796920000|2022-02-25 13:48:40|20880.52|20880.52|20879.77|20879.77|20880.66|20880.66|20879.77|20879.77|0
1645796930000|2022-02-25 13:48:50|20879.62|20879.62|20879.35|20879.35|20879.62|20879.62|20878.9|20878.9|0
1645796940000|2022-02-25 13:49:00|20879.29|20879.29|20879.85|20879.85|20879.85|20879.85|20879.22|20879.22|0
1645796950000|2022-02-25 13:49:10|20879.78|20879.78|20877.09|20877.09|20879.78|20879.78|20877.09|20877.09|0
1645796960000|2022-02-25 13:49:20|20877.05|20877.05|20877.06|20877.06|20877.7|20877.7|20877.01|20877.01|0
1645796970000|2022-02-25 13:49:30|20877|20877|20877.01|20877.01|20877.26|20877.26|20876.77|20876.77|0
1645796980000|2022-02-25 13:49:40|20876.99|20876.99|20874.71|20874.71|20877.03|20877.03|20874.71|20874.71|0
1645796990000|2022-02-25 13:49:50|20874.67|20874.67|20873.8|20873.8|20874.67|20874.67|20873.8|20873.8|0
1645797000000|2022-02-25 13:50:00|20873.81|20873.81|20873.02|20873.02|20873.81|20873.81|20873.02|20873.02|0
1645797010000|2022-02-25 13:50:10|20872.72|20872.72|20870.82|20870.82|20872.72|20872.72|20870.82|20870.82|0
1645797020000|2022-02-25 13:50:20|20870.78|20870.78|20869.71|20869.71|20870.78|20870.78|20869.71|20869.71|0
1645797030000|2022-02-25 13:50:30|20869.64|20869.64|20868.29|20868.29|20869.64|20869.64|20867.77|20867.77|0
1645797040000|2022-02-25 13:50:40|20868.46|20868.46|20868.84|20868.84|20868.84|20868.84|20868.35|20868.35|0
1645797050000|2022-02-25 13:50:50|20868.8|20868.8|20868.02|20868.02|20868.8|20868.8|20868.02|20868.02|0
1645797060000|2022-02-25 13:51:00|20868.2|20868.2|20867.57|20867.57|20868.2|20868.2|20867.31|20867.31|0
1645797070000|2022-02-25 13:51:10|20867.14|20867.14|20867.01|20867.01|20867.22|20867.22|20866.78|20866.78|0
1645797080000|2022-02-25 13:51:20|20866.92|20866.92|20867.08|20867.08|20867.41|20867.41|20866.9|20866.9|0
1645797090000|2022-02-25 13:51:30|20866.72|20866.72|20866.18|20866.18|20866.8|20866.8|20866.1|20866.1|0
1645797100000|2022-02-25 13:51:40|20866.11|20866.11|20866.88|20866.88|20867.21|20867.21|20866.11|20866.11|0
1645797110000|2022-02-25 13:51:50|20866.9|20866.9|20866.6|20866.6|20866.9|20866.9|20866.38|20866.38|0
1645797120000|2022-02-25 13:52:00|20866.63|20866.63|20865.73|20865.73|20866.63|20866.63|20865.73|20865.73|0
1645797130000|2022-02-25 13:52:10|20865.62|20865.62|20865.14|20865.14|20865.73|20865.73|20865.11|20865.11|0
1645797140000|2022-02-25 13:52:20|20865.22|20865.22|20865.09|20865.09|20865.22|20865.22|20865.08|20865.08|0
1645797150000|2022-02-25 13:52:30|20865.06|20865.06|20864.56|20864.56|20865.06|20865.06|20864.45|20864.45|0
1645797160000|2022-02-25 13:52:40|20864.5|20864.5|20865.57|20865.57|20865.57|20865.57|20864.5|20864.5|0
1645797170000|2022-02-25 13:52:50|20865.5|20865.5|20866.08|20866.08|20866.21|20866.21|20865.5|20865.5|0
1645797180000|2022-02-25 13:53:00|20866.17|20866.17|20865.06|20865.06|20866.29|20866.29|20864.93|20864.93|0
1645797190000|2022-02-25 13:53:10|20864.99|20864.99|20864.65|20864.65|20864.99|20864.99|20864.51|20864.51|0
1645797200000|2022-02-25 13:53:20|20864.36|20864.36|20863.51|20863.51|20864.77|20864.77|20863.51|20863.51|0
1645797210000|2022-02-25 13:53:30|20863.37|20863.37|20862.93|20862.93|20863.37|20863.37|20862.5|20862.5|0
1645797220000|2022-02-25 13:53:40|20862.82|20862.82|20862.1|20862.1|20862.85|20862.85|20861.92|20861.92|0
1645797230000|2022-02-25 13:53:50|20862.14|20862.14|20862.48|20862.48|20862.48|20862.48|20862.14|20862.14|0
1645797240000|2022-02-25 13:54:00|20862.52|20862.52|20860.49|20860.49|20862.55|20862.55|20860.46|20860.46|0
1645797250000|2022-02-25 13:54:10|20860.47|20860.47|20860.58|20860.58|20860.87|20860.87|20860.39|20860.39|0
1645797260000|2022-02-25 13:54:20|20860.72|20860.72|20860.57|20860.57|20860.72|20860.72|20860.54|20860.54|0
1645797270000|2022-02-25 13:54:30|20860.53|20860.53|20860.78|20860.78|20861.03|20861.03|20860.53|20860.53|0
1645797280000|2022-02-25 13:54:40|20860.6|20860.6|20860.07|20860.07|20860.6|20860.6|20859.94|20859.94|0
1645797290000|2022-02-25 13:54:50|20860|20860|20858.16|20858.16|20860|20860|20858.16|20858.16|0
1645797300000|2022-02-25 13:55:00|20858.1|20858.1|20857.42|20857.42|20858.1|20858.1|20857.34|20857.34|0
1645797310000|2022-02-25 13:55:10|20857.32|20857.32|20857.18|20857.18|20857.43|20857.43|20857.14|20857.14|0
1645797320000|2022-02-25 13:55:20|20857.42|20857.42|20857.27|20857.27|20857.57|20857.57|20857.27|20857.27|0
1645797330000|2022-02-25 13:55:30|20857.17|20857.17|20856.7|20856.7|20857.17|20857.17|20856.7|20856.7|0
1645797340000|2022-02-25 13:55:40|20856.93|20856.93|20856.98|20856.98|20857.07|20857.07|20856.64|20856.64|0
1645797350000|2022-02-25 13:55:50|20856.87|20856.87|20857.77|20857.77|20857.82|20857.82|20856.87|20856.87|0
1645797360000|2022-02-25 13:56:00|20857.83|20857.83|20859.57|20859.57|20859.7|20859.7|20857.83|20857.83|0
1645797370000|2022-02-25 13:56:10|20859.54|20859.54|20859.56|20859.56|20859.63|20859.63|20859.21|20859.21|0
1645797380000|2022-02-25 13:56:20|20859.77|20859.77|20859.78|20859.78|20860.07|20860.07|20859.77|20859.77|0
1645797390000|2022-02-25 13:56:30|20859.83|20859.83|20860.73|20860.73|20860.73|20860.73|20859.83|20859.83|0
1645797400000|2022-02-25 13:56:40|20861.11|20861.11|20862.61|20862.61|20862.61|20862.61|20861.05|20861.05|0
1645797410000|2022-02-25 13:56:50|20862.54|20862.54|20863.36|20863.36|20863.57|20863.57|20862.54|20862.54|0
1645797420000|2022-02-25 13:57:00|20863.3|20863.3|20863.82|20863.82|20863.9|20863.9|20863.27|20863.27|0
1645797430000|2022-02-25 13:57:10|20863.88|20863.88|20864.21|20864.21|20864.21|20864.21|20863.81|20863.81|0
1645797440000|2022-02-25 13:57:20|20864.19|20864.19|20865.3|20865.3|20865.3|20865.3|20864.19|20864.19|0
1645797450000|2022-02-25 13:57:30|20865.35|20865.35|20866.58|20866.58|20866.6|20866.6|20865.32|20865.32|0
1645797460000|2022-02-25 13:57:40|20866.55|20866.55|20866.17|20866.17|20866.63|20866.63|20865.83|20865.83|0
1645797470000|2022-02-25 13:57:50|20866.19|20866.19|20866.38|20866.38|20866.53|20866.53|20865.96|20865.96|0
1645797480000|2022-02-25 13:58:00|20866.29|20866.29|20865.47|20865.47|20866.29|20866.29|20865.22|20865.22|0
1645797490000|2022-02-25 13:58:10|20865.44|20865.44|20863.18|20863.18|20865.44|20865.44|20863.18|20863.18|0
1645797500000|2022-02-25 13:58:20|20863.08|20863.08|20861.43|20861.43|20863.09|20863.09|20861.43|20861.43|0
1645797510000|2022-02-25 13:58:30|20861.57|20861.57|20860.03|20860.03|20861.57|20861.57|20859.88|20859.88|0
1645797520000|2022-02-25 13:58:40|20859.96|20859.96|20858.97|20858.97|20860.2|20860.2|20858.92|20858.92|0
1645797530000|2022-02-25 13:58:50|20858.95|20858.95|20858.31|20858.31|20858.97|20858.97|20858.27|20858.27|0
1645797540000|2022-02-25 13:59:00|20858.25|20858.25|20857.45|20857.45|20858.25|20858.25|20857.45|20857.45|0
1645797550000|2022-02-25 13:59:10|20857.37|20857.37|20856.59|20856.59|20857.37|20857.37|20856.32|20856.32|0
1645797560000|2022-02-25 13:59:20|20856.07|20856.07|20856.16|20856.16|20856.3|20856.3|20855.71|20855.71|0
1645797570000|2022-02-25 13:59:30|20856.29|20856.29|20855.28|20855.28|20856.29|20856.29|20855.28|20855.28|0
1645797580000|2022-02-25 13:59:40|20855.39|20855.39|20854.99|20854.99|20855.39|20855.39|20854.79|20854.79|0
1645797590000|2022-02-25 13:59:50|20855.05|20855.05|20854.55|20854.55|20855.05|20855.05|20854.54|20854.54|0
1645797600000|2022-02-25 14:00:00|20854.45|20854.45|20853.77|20853.77|20854.45|20854.45|20853.31|20853.31|0
1645797610000|2022-02-25 14:00:10|20853.75|20853.75|20854.65|20854.65|20855.06|20855.06|20853.64|20853.64|0
1645797620000|2022-02-25 14:00:20|20854.58|20854.58|20853.55|20853.55|20854.67|20854.67|20853.55|20853.55|0
1645797630000|2022-02-25 14:00:30|20853.48|20853.48|20851.7|20851.7|20853.48|20853.48|20851.7|20851.7|0
1645797640000|2022-02-25 14:00:40|20851.63|20851.63|20849.61|20849.61|20851.68|20851.68|20849.52|20849.52|0
1645797650000|2022-02-25 14:00:50|20849.72|20849.72|20849.17|20849.17|20849.74|20849.74|20848.99|20848.99|0
1645797660000|2022-02-25 14:01:00|20848.87|20848.87|20845.92|20845.92|20848.87|20848.87|20845.68|20845.68|0
1645797670000|2022-02-25 14:01:10|20845.98|20845.98|20845.32|20845.32|20846.54|20846.54|20845.32|20845.32|0
1645797680000|2022-02-25 14:01:20|20845.41|20845.41|20845.7|20845.7|20845.84|20845.84|20844.96|20844.96|0
1645797690000|2022-02-25 14:01:30|20845.62|20845.62|20842.98|20842.98|20845.72|20845.72|20842.98|20842.98|0
1645797700000|2022-02-25 14:01:40|20843.06|20843.06|20843.06|20843.06|20843.15|20843.15|20842.74|20842.74|0
1645797710000|2022-02-25 14:01:50|20842.76|20842.76|20842.9|20842.9|20842.9|20842.9|20842.65|20842.65|0
1645797720000|2022-02-25 14:02:00|20842.73|20842.73|20842.2|20842.2|20842.8|20842.8|20842.2|20842.2|0
1645797730000|2022-02-25 14:02:10|20842.27|20842.27|20842.38|20842.38|20842.7|20842.7|20842.06|20842.06|0
1645797740000|2022-02-25 14:02:20|20842.44|20842.44|20842.42|20842.42|20842.55|20842.55|20842.26|20842.26|0
1645797750000|2022-02-25 14:02:30|20842.56|20842.56|20842.34|20842.34|20842.58|20842.58|20842.34|20842.34|0
1645797760000|2022-02-25 14:02:40|20842.31|20842.31|20842.63|20842.63|20842.63|20842.63|20841.48|20841.48|0
1645797770000|2022-02-25 14:02:50|20843.13|20843.13|20843.63|20843.63|20843.8|20843.8|20843.09|20843.09|0
1645797780000|2022-02-25 14:03:00|20843.52|20843.52|20842.75|20842.75|20843.65|20843.65|20842.41|20842.41|0
1645797790000|2022-02-25 14:03:10|20842.87|20842.87|20843.17|20843.17|20843.33|20843.33|20842.87|20842.87|0
1645797800000|2022-02-25 14:03:20|20843.08|20843.08|20842.91|20842.91|20843.11|20843.11|20842.91|20842.91|0
1645797810000|2022-02-25 14:03:30|20843.24|20843.24|20842.93|20842.93|20843.24|20843.24|20842.6|20842.6|0
1645797820000|2022-02-25 14:03:40|20842.88|20842.88|20842.52|20842.52|20842.88|20842.88|20842.52|20842.52|0
1645797830000|2022-02-25 14:03:50|20842.58|20842.58|20842.46|20842.46|20842.78|20842.78|20842.46|20842.46|0
1645797840000|2022-02-25 14:04:00|20842.53|20842.53|20843.27|20843.27|20843.42|20843.42|20842.5|20842.5|0
1645797850000|2022-02-25 14:04:10|20843.33|20843.33|20844.4|20844.4|20844.4|20844.4|20843.33|20843.33|0
1645797860000|2022-02-25 14:04:20|20844.45|20844.45|20849.06|20849.06|20849.06|20849.06|20844.45|20844.45|0
1645797870000|2022-02-25 14:04:30|20849.25|20849.25|20851.33|20851.33|20851.5|20851.5|20849.19|20849.19|0
1645797880000|2022-02-25 14:04:40|20851.26|20851.26|20850.82|20850.82|20851.26|20851.26|20850.71|20850.71|0
1645797890000|2022-02-25 14:04:50|20851.01|20851.01|20851.34|20851.34|20851.48|20851.48|20850.92|20850.92|0
1645797900000|2022-02-25 14:05:00|20851.31|20851.31|20852.43|20852.43|20852.69|20852.69|20851.31|20851.31|0
1645797910000|2022-02-25 14:05:10|20852.33|20852.33|20852.23|20852.23|20852.62|20852.62|20852.23|20852.23|0
1645797920000|2022-02-25 14:05:20|20852.11|20852.11|20851.98|20851.98|20852.44|20852.44|20851.98|20851.98|0
1645797930000|2022-02-25 14:05:30|20852.02|20852.02|20851.9|20851.9|20852.06|20852.06|20851.52|20851.52|0
1645797940000|2022-02-25 14:05:40|20851.84|20851.84|20851.42|20851.42|20852.03|20852.03|20851.39|20851.39|0
1645797950000|2022-02-25 14:05:50|20851.54|20851.54|20851.81|20851.81|20851.91|20851.91|20851.51|20851.51|0
1645797960000|2022-02-25 14:06:00|20851.92|20851.92|20851.41|20851.41|20851.92|20851.92|20851.3|20851.3|0
1645797970000|2022-02-25 14:06:10|20851.46|20851.46|20851.65|20851.65|20851.65|20851.65|20851.25|20851.25|0
1645797980000|2022-02-25 14:06:20|20851.59|20851.59|20850.67|20850.67|20851.66|20851.66|20850.67|20850.67|0
1645797990000|2022-02-25 14:06:30|20850.73|20850.73|20850.44|20850.44|20850.98|20850.98|20850.38|20850.38|0
1645798000000|2022-02-25 14:06:40|20850.65|20850.65|20851.46|20851.46|20851.46|20851.46|20849.91|20849.91|0
1645798010000|2022-02-25 14:06:50|20851.52|20851.52|20854.55|20854.55|20854.55|20854.55|20851.52|20851.52|0
1645798020000|2022-02-25 14:07:00|20854.6|20854.6|20856.06|20856.06|20856.06|20856.06|20854.6|20854.6|0
1645798030000|2022-02-25 14:07:10|20855.98|20855.98|20857.7|20857.7|20858.07|20858.07|20855.86|20855.86|0
1645798040000|2022-02-25 14:07:20|20857.89|20857.89|20859.63|20859.63|20859.63|20859.63|20857.85|20857.85|0
1645798050000|2022-02-25 14:07:30|20859.57|20859.57|20859.42|20859.42|20859.95|20859.95|20859.42|20859.42|0
1645798060000|2022-02-25 14:07:40|20859.56|20859.56|20860.21|20860.21|20860.21|20860.21|20859.51|20859.51|0
1645798070000|2022-02-25 14:07:50|20860.35|20860.35|20860.38|20860.38|20860.47|20860.47|20860.09|20860.09|0
1645798080000|2022-02-25 14:08:00|20860.3|20860.3|20859.63|20859.63|20860.72|20860.72|20859.63|20859.63|0
1645798090000|2022-02-25 14:08:10|20859.77|20859.77|20860.17|20860.17|20860.32|20860.32|20859.77|20859.77|0
1645798100000|2022-02-25 14:08:20|20860.08|20860.08|20859.76|20859.76|20860.08|20860.08|20859.68|20859.68|0
1645798110000|2022-02-25 14:08:30|20859.57|20859.57|20856.28|20856.28|20859.61|20859.61|20856.28|20856.28|0
1645798120000|2022-02-25 14:08:40|20856.24|20856.24|20855.65|20855.65|20856.24|20856.24|20855.62|20855.62|0
1645798130000|2022-02-25 14:08:50|20855.63|20855.63|20854.87|20854.87|20855.75|20855.75|20854.82|20854.82|0
1645798140000|2022-02-25 14:09:00|20854.8|20854.8|20850.29|20850.29|20854.8|20854.8|20850.29|20850.29|0
1645798150000|2022-02-25 14:09:10|20849.73|20849.73|20848.19|20848.19|20849.73|20849.73|20848.19|20848.19|0
1645798160000|2022-02-25 14:09:20|20848.16|20848.16|20847.43|20847.43|20848.16|20848.16|20847.43|20847.43|0
1645798170000|2022-02-25 14:09:30|20847.53|20847.53|20847.08|20847.08|20847.56|20847.56|20846.93|20846.93|0
1645798180000|2022-02-25 14:09:40|20847.34|20847.34|20845.95|20845.95|20847.34|20847.34|20845.94|20845.94|0
1645798190000|2022-02-25 14:09:50|20845.9|20845.9|20845.4|20845.4|20846.45|20846.45|20845.4|20845.4|0
1645798200000|2022-02-25 14:10:00|20845.42|20845.42|20845.24|20845.24|20845.5|20845.5|20845.21|20845.21|0
1645798210000|2022-02-25 14:10:10|20845.3|20845.3|20845.42|20845.42|20845.71|20845.71|20845.3|20845.3|0
1645798220000|2022-02-25 14:10:20|20845.44|20845.44|20844.43|20844.43|20845.44|20845.44|20844.43|20844.43|0
1645798230000|2022-02-25 14:10:30|20844.34|20844.34|20845|20845|20845.01|20845.01|20844.24|20844.24|0
1645798240000|2022-02-25 14:10:40|20845.05|20845.05|20845.52|20845.52|20845.57|20845.57|20844.96|20844.96|0
1645798250000|2022-02-25 14:10:50|20845.43|20845.43|20845.51|20845.51|20845.51|20845.51|20845.22|20845.22|0
1645798260000|2022-02-25 14:11:00|20845.4|20845.4|20847.81|20847.81|20847.81|20847.81|20845.1|20845.1|0
1645798270000|2022-02-25 14:11:10|20848.11|20848.11|20850.13|20850.13|20850.13|20850.13|20848.11|20848.11|0
1645798280000|2022-02-25 14:11:20|20850.09|20850.09|20850.26|20850.26|20850.26|20850.26|20849.48|20849.48|0
1645798290000|2022-02-25 14:11:30|20850.23|20850.23|20849.88|20849.88|20850.23|20850.23|20849.63|20849.63|0
1645798300000|2022-02-25 14:11:40|20849.75|20849.75|20847.13|20847.13|20849.75|20849.75|20847.1|20847.1|0
1645798310000|2022-02-25 14:11:50|20846.91|20846.91|20847.79|20847.79|20847.79|20847.79|20846.87|20846.87|0
1645798320000|2022-02-25 14:12:00|20847.92|20847.92|20848.8|20848.8|20848.8|20848.8|20847.81|20847.81|0
1645798330000|2022-02-25 14:12:10|20848.77|20848.77|20849.62|20849.62|20849.68|20849.68|20848.77|20848.77|0
1645798340000|2022-02-25 14:12:20|20849.75|20849.75|20849.49|20849.49|20849.75|20849.75|20849.3|20849.3|0
1645798350000|2022-02-25 14:12:30|20849.43|20849.43|20849.74|20849.74|20849.74|20849.74|20849.31|20849.31|0
1645798360000|2022-02-25 14:12:40|20849.8|20849.8|20850.35|20850.35|20850.43|20850.43|20849.66|20849.66|0
1645798370000|2022-02-25 14:12:50|20850.09|20850.09|20849.97|20849.97|20850.09|20850.09|20849.55|20849.55|0
1645798380000|2022-02-25 14:13:00|20850.06|20850.06|20847.75|20847.75|20850.37|20850.37|20847.45|20847.45|0
1645798390000|2022-02-25 14:13:10|20847.85|20847.85|20845.75|20845.75|20847.96|20847.96|20845.62|20845.62|0
1645798400000|2022-02-25 14:13:20|20845.8|20845.8|20844.15|20844.15|20845.91|20845.91|20844.15|20844.15|0
1645798410000|2022-02-25 14:13:30|20844.19|20844.19|20843.63|20843.63|20844.43|20844.43|20843.63|20843.63|0
1645798420000|2022-02-25 14:13:40|20843.68|20843.68|20843.69|20843.69|20843.77|20843.77|20843.2|20843.2|0
1645798430000|2022-02-25 14:13:50|20843.54|20843.54|20842.96|20842.96|20843.69|20843.69|20842.49|20842.49|0
1645798440000|2022-02-25 14:14:00|20843.1|20843.1|20843.27|20843.27|20843.4|20843.4|20842.89|20842.89|0
1645798450000|2022-02-25 14:14:10|20843.12|20843.12|20843.52|20843.52|20843.52|20843.52|20843.12|20843.12|0
1645798460000|2022-02-25 14:14:20|20843.62|20843.62|20843.59|20843.59|20843.86|20843.86|20843.43|20843.43|0
1645798470000|2022-02-25 14:14:30|20843.9|20843.9|20844.92|20844.92|20844.97|20844.97|20843.9|20843.9|0
1645798480000|2022-02-25 14:14:40|20844.82|20844.82|20844.15|20844.15|20844.82|20844.82|20844.15|20844.15|0
1645798490000|2022-02-25 14:14:50|20844.14|20844.14|20843.74|20843.74|20844.2|20844.2|20843.5|20843.5|0
1645798500000|2022-02-25 14:15:00|20843.68|20843.68|20842.28|20842.28|20843.81|20843.81|20842.28|20842.28|0
1645798510000|2022-02-25 14:15:10|20842.22|20842.22|20840.41|20840.41|20842.22|20842.22|20840.13|20840.13|0
1645798520000|2022-02-25 14:15:20|20840.34|20840.34|20839.89|20839.89|20840.34|20840.34|20839.89|20839.89|0
1645798530000|2022-02-25 14:15:30|20839.83|20839.83|20839.69|20839.69|20839.98|20839.98|20839.69|20839.69|0
1645798540000|2022-02-25 14:15:40|20839.75|20839.75|20838.87|20838.87|20840.05|20840.05|20838.87|20838.87|0
1645798550000|2022-02-25 14:15:50|20839.05|20839.05|20838.59|20838.59|20839.05|20839.05|20838.59|20838.59|0
1645798560000|2022-02-25 14:16:00|20838.58|20838.58|20838.4|20838.4|20838.58|20838.58|20837.94|20837.94|0
1645798570000|2022-02-25 14:16:10|20838.43|20838.43|20837.88|20837.88|20838.48|20838.48|20837.88|20837.88|0
1645798580000|2022-02-25 14:16:20|20837.81|20837.81|20835.46|20835.46|20837.81|20837.81|20835.33|20835.33|0
1645798590000|2022-02-25 14:16:30|20835.33|20835.33|20832.55|20832.55|20835.33|20835.33|20832.55|20832.55|0
1645798600000|2022-02-25 14:16:40|20832.47|20832.47|20831.2|20831.2|20832.47|20832.47|20831.12|20831.12|0
1645798610000|2022-02-25 14:16:50|20831.28|20831.28|20829.81|20829.81|20831.28|20831.28|20829.81|20829.81|0
1645798620000|2022-02-25 14:17:00|20829.76|20829.76|20828.05|20828.05|20829.76|20829.76|20828.05|20828.05|0
1645798630000|2022-02-25 14:17:10|20827.98|20827.98|20828.74|20828.74|20828.74|20828.74|20827.74|20827.74|0
1645798640000|2022-02-25 14:17:20|20828.8|20828.8|20828.81|20828.81|20829.67|20829.67|20828.68|20828.68|0
1645798650000|2022-02-25 14:17:30|20828.74|20828.74|20829.19|20829.19|20829.29|20829.29|20828.74|20828.74|0
1645798660000|2022-02-25 14:17:40|20829.12|20829.12|20829.59|20829.59|20829.59|20829.59|20828.89|20828.89|0
1645798670000|2022-02-25 14:17:50|20829.54|20829.54|20829.77|20829.77|20829.77|20829.77|20829.13|20829.13|0
1645798680000|2022-02-25 14:18:00|20829.64|20829.64|20828.07|20828.07|20829.64|20829.64|20828.07|20828.07|0
1645798690000|2022-02-25 14:18:10|20828.28|20828.28|20827.9|20827.9|20828.52|20828.52|20827.9|20827.9|0
1645798700000|2022-02-25 14:18:20|20827.85|20827.85|20826.92|20826.92|20827.85|20827.85|20826.92|20826.92|0
1645798710000|2022-02-25 14:18:30|20827.64|20827.64|20827.15|20827.15|20827.64|20827.64|20827.15|20827.15|0
1645798720000|2022-02-25 14:18:40|20827.06|20827.06|20826.93|20826.93|20827.59|20827.59|20826.84|20826.84|0
1645798730000|2022-02-25 14:18:50|20826.94|20826.94|20827.9|20827.9|20827.9|20827.9|20826.84|20826.84|0
1645798740000|2022-02-25 14:19:00|20827.76|20827.76|20827.95|20827.95|20828.38|20828.38|20827.67|20827.67|0
1645798750000|2022-02-25 14:19:10|20828.04|20828.04|20829.06|20829.06|20829.06|20829.06|20828.04|20828.04|0
1645798760000|2022-02-25 14:19:20|20829.1|20829.1|20830.79|20830.79|20831.08|20831.08|20829.1|20829.1|0
1645798770000|2022-02-25 14:19:30|20830.85|20830.85|20831|20831|20831|20831|20830.79|20830.79|0
1645798780000|2022-02-25 14:19:40|20831.16|20831.16|20831.48|20831.48|20831.72|20831.72|20831.16|20831.16|0
1645798790000|2022-02-25 14:19:50|20831.52|20831.52|20831.72|20831.72|20831.77|20831.77|20831.41|20831.41|0
1645798800000|2022-02-25 14:20:00|20831.79|20831.79|20831.66|20831.66|20832.38|20832.38|20831.66|20831.66|0
1645798810000|2022-02-25 14:20:10|20831.56|20831.56|20832.09|20832.09|20832.1|20832.1|20831.56|20831.56|0
1645798820000|2022-02-25 14:20:20|20832.24|20832.24|20831.58|20831.58|20832.31|20832.31|20831.54|20831.54|0
1645798830000|2022-02-25 14:20:30|20831.56|20831.56|20831.69|20831.69|20831.76|20831.76|20831.41|20831.41|0
1645798840000|2022-02-25 14:20:40|20831.97|20831.97|20831.95|20831.95|20832.08|20832.08|20831.79|20831.79|0
1645798850000|2022-02-25 14:20:50|20832.03|20832.03|20830.76|20830.76|20832.03|20832.03|20830.57|20830.57|0
1645798860000|2022-02-25 14:21:00|20830.09|20830.09|20830.22|20830.22|20830.65|20830.65|20829.73|20829.73|0
1645798870000|2022-02-25 14:21:10|20830.14|20830.14|20829.81|20829.81|20830.14|20830.14|20829.81|20829.81|0
1645798880000|2022-02-25 14:21:20|20829.86|20829.86|20831.22|20831.22|20831.22|20831.22|20829.84|20829.84|0
1645798890000|2022-02-25 14:21:30|20831.13|20831.13|20831.07|20831.07|20831.25|20831.25|20830.84|20830.84|0
1645798900000|2022-02-25 14:21:40|20831.14|20831.14|20830.74|20830.74|20831.33|20831.33|20830.74|20830.74|0
1645798910000|2022-02-25 14:21:50|20830.53|20830.53|20830.45|20830.45|20830.61|20830.61|20830.32|20830.32|0
1645798920000|2022-02-25 14:22:00|20830.48|20830.48|20830.48|20830.48|20830.72|20830.72|20830.38|20830.38|0
1645798930000|2022-02-25 14:22:10|20830.29|20830.29|20830.61|20830.61|20830.71|20830.71|20830.04|20830.04|0
1645798940000|2022-02-25 14:22:20|20830.69|20830.69|20831.22|20831.22|20831.36|20831.36|20830.69|20830.69|0
1645798950000|2022-02-25 14:22:30|20831.16|20831.16|20831.37|20831.37|20831.44|20831.44|20830.98|20830.98|0
1645798960000|2022-02-25 14:22:40|20831.42|20831.42|20833.32|20833.32|20833.43|20833.43|20831.42|20831.42|0
1645798970000|2022-02-25 14:22:50|20833.42|20833.42|20833.38|20833.38|20834.25|20834.25|20833.38|20833.38|0
1645798980000|2022-02-25 14:23:00|20833.32|20833.32|20833.1|20833.1|20833.69|20833.69|20833.1|20833.1|0
1645798990000|2022-02-25 14:23:10|20833.16|20833.16|20832.82|20832.82|20833.16|20833.16|20832.82|20832.82|0
1645799000000|2022-02-25 14:23:20|20832.76|20832.76|20832.22|20832.22|20832.97|20832.97|20832.22|20832.22|0
1645799010000|2022-02-25 14:23:30|20832.19|20832.19|20831.83|20831.83|20832.19|20832.19|20831.83|20831.83|0
1645799020000|2022-02-25 14:23:40|20831.85|20831.85|20832.65|20832.65|20832.65|20832.65|20831.85|20831.85|0
1645799030000|2022-02-25 14:23:50|20832.5|20832.5|20832.44|20832.44|20832.56|20832.56|20832.44|20832.44|0
1645799040000|2022-02-25 14:24:00|20832.37|20832.37|20833.01|20833.01|20833.01|20833.01|20832.35|20832.35|0
1645799050000|2022-02-25 14:24:10|20832.96|20832.96|20833.67|20833.67|20833.72|20833.72|20832.96|20832.96|0
1645799060000|2022-02-25 14:24:20|20833.72|20833.72|20834.62|20834.62|20834.62|20834.62|20833.34|20833.34|0
1645799070000|2022-02-25 14:24:30|20834.67|20834.67|20834.78|20834.78|20834.78|20834.78|20834.5|20834.5|0
1645799080000|2022-02-25 14:24:40|20834.54|20834.54|20834.53|20834.53|20834.75|20834.75|20834.4|20834.4|0
1645799090000|2022-02-25 14:24:50|20834.57|20834.57|20833.89|20833.89|20834.57|20834.57|20833.78|20833.78|0
1645799100000|2022-02-25 14:25:00|20833.98|20833.98|20831.81|20831.81|20834.02|20834.02|20831.81|20831.81|0
1645799110000|2022-02-25 14:25:10|20831.54|20831.54|20830.04|20830.04|20831.54|20831.54|20830.01|20830.01|0
1645799120000|2022-02-25 14:25:20|20829.93|20829.93|20828.35|20828.35|20830.11|20830.11|20828.35|20828.35|0
1645799130000|2022-02-25 14:25:30|20828.45|20828.45|20827.76|20827.76|20828.45|20828.45|20827.76|20827.76|0
1645799140000|2022-02-25 14:25:40|20827.7|20827.7|20825.7|20825.7|20827.7|20827.7|20825.7|20825.7|0
1645799150000|2022-02-25 14:25:50|20825.71|20825.71|20823.65|20823.65|20825.71|20825.71|20823.65|20823.65|0
1645799160000|2022-02-25 14:26:00|20823.51|20823.51|20821.22|20821.22|20823.51|20823.51|20821.01|20821.01|0
1645799170000|2022-02-25 14:26:10|20821.31|20821.31|20821.11|20821.11|20821.83|20821.83|20820.62|20820.62|0
1645799180000|2022-02-25 14:26:20|20821.08|20821.08|20820.75|20820.75|20821.08|20821.08|20820.75|20820.75|0
1645799190000|2022-02-25 14:26:30|20820.33|20820.33|20820.03|20820.03|20820.33|20820.33|20819.92|20819.92|0
1645799200000|2022-02-25 14:26:40|20820.09|20820.09|20820.22|20820.22|20820.47|20820.47|20819.91|20819.91|0
1645799210000|2022-02-25 14:26:50|20820.17|20820.17|20819.84|20819.84|20820.21|20820.21|20819.68|20819.68|0
1645799220000|2022-02-25 14:27:00|20819.79|20819.79|20820.08|20820.08|20820.39|20820.39|20819.78|20819.78|0
1645799230000|2022-02-25 14:27:10|20820.22|20820.22|20820.02|20820.02|20820.22|20820.22|20819.75|20819.75|0
1645799240000|2022-02-25 14:27:20|20820.16|20820.16|20820.6|20820.6|20820.71|20820.71|20819.93|20819.93|0
1645799250000|2022-02-25 14:27:30|20820.47|20820.47|20819.76|20819.76|20820.55|20820.55|20819.67|20819.67|0
1645799260000|2022-02-25 14:27:40|20819.86|20819.86|20815.81|20815.81|20819.86|20819.86|20815.81|20815.81|0
1645799270000|2022-02-25 14:27:50|20815.72|20815.72|20815.01|20815.01|20815.87|20815.87|20814.98|20814.98|0
1645799280000|2022-02-25 14:28:00|20814.62|20814.62|20813.53|20813.53|20814.62|20814.62|20813.53|20813.53|0
1645799290000|2022-02-25 14:28:10|20813.41|20813.41|20813.14|20813.14|20813.41|20813.41|20813.01|20813.01|0
1645799300000|2022-02-25 14:28:20|20812.87|20812.87|20812.22|20812.22|20812.97|20812.97|20812.22|20812.22|0
1645799310000|2022-02-25 14:28:30|20812.2|20812.2|20810.99|20810.99|20812.2|20812.2|20810.99|20810.99|0
1645799320000|2022-02-25 14:28:40|20810.91|20810.91|20810.5|20810.5|20810.91|20810.91|20810.16|20810.16|0
1645799330000|2022-02-25 14:28:50|20810.43|20810.43|20809.84|20809.84|20810.43|20810.43|20809.84|20809.84|0
1645799340000|2022-02-25 14:29:00|20809.85|20809.85|20808.16|20808.16|20809.9|20809.9|20807.97|20807.97|0
1645799350000|2022-02-25 14:29:10|20808.21|20808.21|20807.4|20807.4|20808.21|20808.21|20807.4|20807.4|0
1645799360000|2022-02-25 14:29:20|20807.47|20807.47|20806.89|20806.89|20807.47|20807.47|20806.73|20806.73|0
1645799370000|2022-02-25 14:29:30|20806.83|20806.83|20806.62|20806.62|20807|20807|20806.49|20806.49|0
1645799380000|2022-02-25 14:29:40|20806.68|20806.68|20804.63|20804.63|20806.68|20806.68|20804.59|20804.59|0
1645799390000|2022-02-25 14:29:50|20804.6|20804.6|20804.07|20804.07|20804.67|20804.67|20804.07|20804.07|0
1645799400000|2022-02-25 14:30:00|20804.17|20804.17|20802.54|20802.54|20804.17|20804.17|20801.99|20801.99|0
1645799410000|2022-02-25 14:30:10|20802.31|20802.31|20800.88|20800.88|20802.31|20802.31|20800.88|20800.88|0
1645799420000|2022-02-25 14:30:20|20800.63|20800.63|20802.25|20802.25|20802.69|20802.69|20800.55|20800.55|0
1645799430000|2022-02-25 14:30:30|20802.32|20802.32|20803.75|20803.75|20804.16|20804.16|20802.32|20802.32|0
1645799440000|2022-02-25 14:30:40|20803.8|20803.8|20798.42|20798.42|20803.82|20803.82|20798.37|20798.37|0
1645799450000|2022-02-25 14:30:50|20798.4|20798.4|20798.79|20798.79|20799.17|20799.17|20798.39|20798.39|0
1645799460000|2022-02-25 14:31:00|20798.62|20798.62|20798.11|20798.11|20799.1|20799.1|20797.89|20797.89|0
1645799470000|2022-02-25 14:31:10|20798.01|20798.01|20797.54|20797.54|20798.6|20798.6|20796.98|20796.98|0
1645799480000|2022-02-25 14:31:20|20797.46|20797.46|20797.98|20797.98|20798.66|20798.66|20797.4|20797.4|0
1645799490000|2022-02-25 14:31:30|20797.88|20797.88|20798.71|20798.71|20798.75|20798.75|20797.71|20797.71|0
1645799500000|2022-02-25 14:31:40|20798.6|20798.6|20799.07|20799.07|20799.07|20799.07|20798.03|20798.03|0
1645799510000|2022-02-25 14:31:50|20799.2|20799.2|20799.57|20799.57|20799.62|20799.62|20798.98|20798.98|0
1645799520000|2022-02-25 14:32:00|20799.65|20799.65|20800.6|20800.6|20800.77|20800.77|20799.54|20799.54|0
1645799530000|2022-02-25 14:32:10|20800.75|20800.75|20801.15|20801.15|20801.22|20801.22|20800.52|20800.52|0
1645799540000|2022-02-25 14:32:20|20801.22|20801.22|20801.65|20801.65|20801.67|20801.67|20800.92|20800.92|0
1645799550000|2022-02-25 14:32:30|20802.02|20802.02|20803.01|20803.01|20803.29|20803.29|20802.01|20802.01|0
1645799560000|2022-02-25 14:32:40|20803.09|20803.09|20801.69|20801.69|20803.1|20803.1|20801.69|20801.69|0
1645799570000|2022-02-25 14:32:50|20801.61|20801.61|20800.7|20800.7|20801.61|20801.61|20799.41|20799.41|0
1645799580000|2022-02-25 14:33:00|20800.63|20800.63|20802.43|20802.43|20802.43|20802.43|20800.63|20800.63|0
1645799590000|2022-02-25 14:33:10|20802.46|20802.46|20810.8|20810.8|20810.8|20810.8|20802.42|20802.42|0
1645799600000|2022-02-25 14:33:20|20810.81|20810.81|20813.97|20813.97|20813.97|20813.97|20810.81|20810.81|0
1645799610000|2022-02-25 14:33:30|20813.85|20813.85|20814.58|20814.58|20814.71|20814.71|20813.85|20813.85|0
1645799620000|2022-02-25 14:33:40|20814.71|20814.71|20813.21|20813.21|20814.71|20814.71|20812.58|20812.58|0
1645799630000|2022-02-25 14:33:50|20813.17|20813.17|20815.96|20815.96|20816.13|20816.13|20813.17|20813.17|0
1645799640000|2022-02-25 14:34:00|20816.03|20816.03|20819.82|20819.82|20819.85|20819.85|20816.03|20816.03|0
1645799650000|2022-02-25 14:34:10|20819.84|20819.84|20820.74|20820.74|20820.74|20820.74|20819.77|20819.77|0
1645799660000|2022-02-25 14:34:20|20820.78|20820.78|20824.05|20824.05|20824.05|20824.05|20820.78|20820.78|0
1645799670000|2022-02-25 14:34:30|20824.26|20824.26|20823.9|20823.9|20824.92|20824.92|20823.39|20823.39|0
1645799680000|2022-02-25 14:34:40|20823.75|20823.75|20825.1|20825.1|20825.35|20825.35|20823.75|20823.75|0
1645799690000|2022-02-25 14:34:50|20824.98|20824.98|20827.28|20827.28|20827.69|20827.69|20824.98|20824.98|0
1645799700000|2022-02-25 14:35:00|20826.84|20826.84|20826.32|20826.32|20826.84|20826.84|20826.19|20826.19|0
1645799710000|2022-02-25 14:35:10|20826.4|20826.4|20830.78|20830.78|20830.78|20830.78|20826.3|20826.3|0
1645799720000|2022-02-25 14:35:20|20830.88|20830.88|20833.06|20833.06|20833.09|20833.09|20830.88|20830.88|0
1645799730000|2022-02-25 14:35:30|20833.15|20833.15|20828.47|20828.47|20833.45|20833.45|20828.29|20828.29|0
1645799740000|2022-02-25 14:35:40|20828.58|20828.58|20828.3|20828.3|20829.48|20829.48|20828.3|20828.3|0
1645799750000|2022-02-25 14:35:50|20828.21|20828.21|20825.87|20825.87|20828.27|20828.27|20825.87|20825.87|0
1645799760000|2022-02-25 14:36:00|20825.96|20825.96|20825.55|20825.55|20826.13|20826.13|20824.97|20824.97|0
1645799770000|2022-02-25 14:36:10|20825.44|20825.44|20825.26|20825.26|20825.73|20825.73|20825.02|20825.02|0
1645799780000|2022-02-25 14:36:20|20825.21|20825.21|20825.51|20825.51|20825.79|20825.79|20825.21|20825.21|0
1645799790000|2022-02-25 14:36:30|20825.57|20825.57|20828.46|20828.46|20828.46|20828.46|20825.57|20825.57|0
1645799800000|2022-02-25 14:36:40|20828.41|20828.41|20827.7|20827.7|20828.49|20828.49|20827.4|20827.4|0
1645799810000|2022-02-25 14:36:50|20828.01|20828.01|20827.56|20827.56|20828.71|20828.71|20827.43|20827.43|0
1645799820000|2022-02-25 14:37:00|20827.66|20827.66|20829.66|20829.66|20829.87|20829.87|20827.58|20827.58|0
1645799830000|2022-02-25 14:37:10|20829.6|20829.6|20828.56|20828.56|20830.25|20830.25|20828.56|20828.56|0
1645799840000|2022-02-25 14:37:20|20828.49|20828.49|20827.5|20827.5|20828.84|20828.84|20827.12|20827.12|0
1645799850000|2022-02-25 14:37:30|20827.55|20827.55|20828.56|20828.56|20829.12|20829.12|20827.49|20827.49|0
1645799860000|2022-02-25 14:37:40|20828.58|20828.58|20826.47|20826.47|20828.58|20828.58|20826.47|20826.47|0
1645799870000|2022-02-25 14:37:50|20826.23|20826.23|20825.9|20825.9|20826.23|20826.23|20825.46|20825.46|0
1645799880000|2022-02-25 14:38:00|20825.76|20825.76|20826.21|20826.21|20826.23|20826.23|20825.43|20825.43|0
1645799890000|2022-02-25 14:38:10|20826.32|20826.32|20826|20826|20826.78|20826.78|20825.83|20825.83|0
1645799900000|2022-02-25 14:38:20|20825.79|20825.79|20826.89|20826.89|20826.89|20826.89|20825.74|20825.74|0
1645799910000|2022-02-25 14:38:30|20826.84|20826.84|20827.61|20827.61|20827.78|20827.78|20826.33|20826.33|0
1645799920000|2022-02-25 14:38:40|20827.67|20827.67|20828.26|20828.26|20828.49|20828.49|20827.67|20827.67|0
1645799930000|2022-02-25 14:38:50|20828.61|20828.61|20826.75|20826.75|20828.61|20828.61|20826.75|20826.75|0
1645799940000|2022-02-25 14:39:00|20826.96|20826.96|20826.26|20826.26|20827.26|20827.26|20826.11|20826.11|0
1645799950000|2022-02-25 14:39:10|20826.31|20826.31|20826.36|20826.36|20826.53|20826.53|20826.31|20826.31|0
1645799960000|2022-02-25 14:39:20|20826.41|20826.41|20827.08|20827.08|20827.2|20827.2|20826.36|20826.36|0
1645799970000|2022-02-25 14:39:30|20827.06|20827.06|20825.38|20825.38|20827.06|20827.06|20825.33|20825.33|0
1645799980000|2022-02-25 14:39:40|20825.12|20825.12|20824.46|20824.46|20825.17|20825.17|20824.31|20824.31|0
1645799990000|2022-02-25 14:39:50|20824.5|20824.5|20824.25|20824.25|20824.96|20824.96|20824.25|20824.25|0
1645800000000|2022-02-25 14:40:00|20823.86|20823.86|20821.48|20821.48|20823.86|20823.86|20821.48|20821.48|0
1645800010000|2022-02-25 14:40:10|20821.86|20821.86|20820.17|20820.17|20821.86|20821.86|20820.14|20820.14|0
1645800020000|2022-02-25 14:40:20|20820.27|20820.27|20820.5|20820.5|20820.5|20820.5|20819.93|20819.93|0
1645800030000|2022-02-25 14:40:30|20820.62|20820.62|20820.59|20820.59|20821.09|20821.09|20820.59|20820.59|0
1645800040000|2022-02-25 14:40:40|20820.66|20820.66|20821.91|20821.91|20821.91|20821.91|20820.66|20820.66|0
1645800050000|2022-02-25 14:40:50|20822.04|20822.04|20821.58|20821.58|20822.13|20822.13|20821.51|20821.51|0
1645800060000|2022-02-25 14:41:00|20821.7|20821.7|20823.88|20823.88|20823.97|20823.97|20821.62|20821.62|0
1645800070000|2022-02-25 14:41:10|20823.96|20823.96|20823.64|20823.64|20824.16|20824.16|20823.61|20823.61|0
1645800080000|2022-02-25 14:41:20|20823.53|20823.53|20822.94|20822.94|20823.56|20823.56|20822.94|20822.94|0
1645800090000|2022-02-25 14:41:30|20822.87|20822.87|20820.68|20820.68|20822.87|20822.87|20820.68|20820.68|0
1645800100000|2022-02-25 14:41:40|20820.61|20820.61|20821.03|20821.03|20821.1|20821.1|20819.89|20819.89|0
1645800110000|2022-02-25 14:41:50|20821|20821|20820.74|20820.74|20821.48|20821.48|20820.74|20820.74|0
1645800120000|2022-02-25 14:42:00|20820.66|20820.66|20820.06|20820.06|20820.66|20820.66|20820.03|20820.03|0
1645800130000|2022-02-25 14:42:10|20819.94|20819.94|20819.4|20819.4|20820.09|20820.09|20819.07|20819.07|0
1645800140000|2022-02-25 14:42:20|20819.51|20819.51|20817.98|20817.98|20819.51|20819.51|20817.87|20817.87|0
1645800150000|2022-02-25 14:42:30|20817.84|20817.84|20816.89|20816.89|20818.01|20818.01|20816.89|20816.89|0
1645800160000|2022-02-25 14:42:40|20816.84|20816.84|20813.33|20813.33|20816.84|20816.84|20813.33|20813.33|0
1645800170000|2022-02-25 14:42:50|20813.39|20813.39|20810.99|20810.99|20813.39|20813.39|20810.93|20810.93|0
1645800180000|2022-02-25 14:43:00|20810.65|20810.65|20803.86|20803.86|20810.65|20810.65|20803.86|20803.86|0
1645800190000|2022-02-25 14:43:10|20803.96|20803.96|20800.12|20800.12|20803.97|20803.97|20799.99|20799.99|0
1645800200000|2022-02-25 14:43:20|20800.19|20800.19|20797.65|20797.65|20800.22|20800.22|20797.65|20797.65|0
1645800210000|2022-02-25 14:43:30|20797.22|20797.22|20793.61|20793.61|20797.22|20797.22|20793.25|20793.25|0
1645800220000|2022-02-25 14:43:40|20793.66|20793.66|20795.48|20795.48|20795.48|20795.48|20793.66|20793.66|0
1645800230000|2022-02-25 14:43:50|20795.25|20795.25|20796.15|20796.15|20796.55|20796.55|20795.25|20795.25|0
1645800240000|2022-02-25 14:44:00|20796.05|20796.05|20798.16|20798.16|20798.16|20798.16|20796.05|20796.05|0
1645800250000|2022-02-25 14:44:10|20798.1|20798.1|20797.77|20797.77|20798.65|20798.65|20797.31|20797.31|0
1645800260000|2022-02-25 14:44:20|20797.81|20797.81|20795.65|20795.65|20797.81|20797.81|20795.65|20795.65|0
1645800270000|2022-02-25 14:44:30|20795.78|20795.78|20793.9|20793.9|20795.78|20795.78|20793.9|20793.9|0
1645800280000|2022-02-25 14:44:40|20793.92|20793.92|20792.28|20792.28|20793.92|20793.92|20792.03|20792.03|0
1645800290000|2022-02-25 14:44:50|20792.22|20792.22|20792.06|20792.06|20792.22|20792.22|20791.69|20791.69|0
1645800300000|2022-02-25 14:45:00|20792.16|20792.16|20796.7|20796.7|20796.7|20796.7|20792.16|20792.16|0
1645800310000|2022-02-25 14:45:10|20796.8|20796.8|20800.07|20800.07|20800.38|20800.38|20796.36|20796.36|0
1645800320000|2022-02-25 14:45:20|20799.96|20799.96|20798.5|20798.5|20800.74|20800.74|20798.5|20798.5|0
1645800330000|2022-02-25 14:45:30|20798.32|20798.32|20798.67|20798.67|20798.86|20798.86|20798.32|20798.32|0
1645800340000|2022-02-25 14:45:40|20798.93|20798.93|20799.78|20799.78|20799.78|20799.78|20798.77|20798.77|0
1645800350000|2022-02-25 14:45:50|20799.76|20799.76|20799.72|20799.72|20799.99|20799.99|20799.68|20799.68|0
1645800360000|2022-02-25 14:46:00|20799.83|20799.83|20802.24|20802.24|20802.24|20802.24|20799.83|20799.83|0
1645800370000|2022-02-25 14:46:10|20802.19|20802.19|20802.9|20802.9|20802.9|20802.9|20801.85|20801.85|0
1645800380000|2022-02-25 14:46:20|20802.98|20802.98|20803.4|20803.4|20803.62|20803.62|20802.43|20802.43|0
1645800390000|2022-02-25 14:46:30|20803.33|20803.33|20802.9|20802.9|20803.41|20803.41|20802.9|20802.9|0
1645800400000|2022-02-25 14:46:40|20802.32|20802.32|20803.67|20803.67|20803.67|20803.67|20802.32|20802.32|0
1645800410000|2022-02-25 14:46:50|20803.61|20803.61|20805.85|20805.85|20805.85|20805.85|20803.61|20803.61|0
1645800420000|2022-02-25 14:47:00|20805.83|20805.83|20812.24|20812.24|20812.24|20812.24|20805.83|20805.83|0
1645800430000|2022-02-25 14:47:10|20812.11|20812.11|20812.44|20812.44|20812.48|20812.48|20812.05|20812.05|0
1645800440000|2022-02-25 14:47:20|20812.3|20812.3|20810.05|20810.05|20812.3|20812.3|20810.05|20810.05|0
1645800450000|2022-02-25 14:47:30|20810.2|20810.2|20810.25|20810.25|20810.53|20810.53|20810.11|20810.11|0
1645800460000|2022-02-25 14:47:40|20810.19|20810.19|20809.08|20809.08|20810.19|20810.19|20809.08|20809.08|0
1645800470000|2022-02-25 14:47:50|20809.3|20809.3|20807.23|20807.23|20809.47|20809.47|20807.16|20807.16|0
1645800480000|2022-02-25 14:48:00|20807.17|20807.17|20807.55|20807.55|20807.67|20807.67|20806.8|20806.8|0
1645800490000|2022-02-25 14:48:10|20807.46|20807.46|20807.96|20807.96|20807.97|20807.97|20807.46|20807.46|0
1645800500000|2022-02-25 14:48:20|20807.91|20807.91|20809.84|20809.84|20809.84|20809.84|20807.55|20807.55|0
1645800510000|2022-02-25 14:48:30|20809.95|20809.95|20809.9|20809.9|20810.7|20810.7|20809.84|20809.84|0
1645800520000|2022-02-25 14:48:40|20809.89|20809.89|20808.08|20808.08|20809.89|20809.89|20808.08|20808.08|0
1645800530000|2022-02-25 14:48:50|20808.06|20808.06|20807.72|20807.72|20808.07|20808.07|20807.61|20807.61|0
1645800540000|2022-02-25 14:49:00|20807.74|20807.74|20808.57|20808.57|20808.57|20808.57|20807.74|20807.74|0
1645800550000|2022-02-25 14:49:10|20808.9|20808.9|20808.67|20808.67|20808.9|20808.9|20808.6|20808.6|0
1645800560000|2022-02-25 14:49:20|20808.65|20808.65|20809.55|20809.55|20809.55|20809.55|20808.58|20808.58|0
1645800570000|2022-02-25 14:49:30|20809.73|20809.73|20812.11|20812.11|20812.11|20812.11|20809.7|20809.7|0
1645800580000|2022-02-25 14:49:40|20812.05|20812.05|20813.76|20813.76|20813.76|20813.76|20811.96|20811.96|0
1645800590000|2022-02-25 14:49:50|20814.11|20814.11|20815.95|20815.95|20815.95|20815.95|20813.97|20813.97|0
1645800600000|2022-02-25 14:50:00|20816.03|20816.03|20817.81|20817.81|20817.81|20817.81|20815.69|20815.69|0
1645800610000|2022-02-25 14:50:10|20817.9|20817.9|20821.22|20821.22|20821.22|20821.22|20817.9|20817.9|0
1645800620000|2022-02-25 14:50:20|20821.3|20821.3|20823.23|20823.23|20823.47|20823.47|20821.3|20821.3|0
1645800630000|2022-02-25 14:50:30|20823.34|20823.34|20822.11|20822.11|20823.34|20823.34|20822.06|20822.06|0
1645800640000|2022-02-25 14:50:40|20822.28|20822.28|20816.87|20816.87|20822.49|20822.49|20816.87|20816.87|0
1645800650000|2022-02-25 14:50:50|20816.96|20816.96|20813.04|20813.04|20816.99|20816.99|20813.04|20813.04|0
1645800660000|2022-02-25 14:51:00|20813.02|20813.02|20812.34|20812.34|20813.25|20813.25|20812.34|20812.34|0
1645800670000|2022-02-25 14:51:10|20812.43|20812.43|20812.76|20812.76|20812.76|20812.76|20811.68|20811.68|0
1645800680000|2022-02-25 14:51:20|20812.59|20812.59|20812.1|20812.1|20812.73|20812.73|20811.81|20811.81|0
1645800690000|2022-02-25 14:51:30|20812|20812|20812.24|20812.24|20812.39|20812.39|20811.76|20811.76|0
1645800700000|2022-02-25 14:51:40|20812.19|20812.19|20811.74|20811.74|20812.45|20812.45|20811.64|20811.64|0
1645800710000|2022-02-25 14:51:50|20811.49|20811.49|20811.29|20811.29|20811.58|20811.58|20811.29|20811.29|0
1645800720000|2022-02-25 14:52:00|20811.25|20811.25|20808.23|20808.23|20811.29|20811.29|20807.88|20807.88|0
1645800730000|2022-02-25 14:52:10|20808.17|20808.17|20807.27|20807.27|20808.21|20808.21|20807.24|20807.24|0
1645800740000|2022-02-25 14:52:20|20807.16|20807.16|20806.11|20806.11|20807.3|20807.3|20806.1|20806.1|0
1645800750000|2022-02-25 14:52:30|20805.92|20805.92|20804.89|20804.89|20806.17|20806.17|20804.89|20804.89|0
1645800760000|2022-02-25 14:52:40|20804.71|20804.71|20801.9|20801.9|20804.71|20804.71|20801.79|20801.79|0
1645800770000|2022-02-25 14:52:50|20801.64|20801.64|20801.96|20801.96|20801.96|20801.96|20801.54|20801.54|0
1645800780000|2022-02-25 14:53:00|20801.91|20801.91|20801.29|20801.29|20801.91|20801.91|20801.29|20801.29|0
1645800790000|2022-02-25 14:53:10|20801.37|20801.37|20799.73|20799.73|20801.49|20801.49|20799.73|20799.73|0
1645800800000|2022-02-25 14:53:20|20799.68|20799.68|20798.45|20798.45|20799.68|20799.68|20798.29|20798.29|0
1645800810000|2022-02-25 14:53:30|20798.49|20798.49|20798.3|20798.3|20798.49|20798.49|20798.11|20798.11|0
1645800820000|2022-02-25 14:53:40|20798.21|20798.21|20798.33|20798.33|20798.56|20798.56|20798.05|20798.05|0
1645800830000|2022-02-25 14:53:50|20798.23|20798.23|20795.1|20795.1|20798.23|20798.23|20795.1|20795.1|0
1645800840000|2022-02-25 14:54:00|20794.92|20794.92|20798.08|20798.08|20798.08|20798.08|20794.09|20794.09|0
1645800850000|2022-02-25 14:54:10|20798.05|20798.05|20798.23|20798.23|20798.39|20798.39|20798.05|20798.05|0
1645800860000|2022-02-25 14:54:20|20798.26|20798.26|20798.7|20798.7|20798.7|20798.7|20797.73|20797.73|0
1645800870000|2022-02-25 14:54:30|20799.16|20799.16|20800.16|20800.16|20800.16|20800.16|20799.16|20799.16|0
1645800880000|2022-02-25 14:54:40|20800.23|20800.23|20801.54|20801.54|20801.63|20801.63|20800.23|20800.23|0
1645800890000|2022-02-25 14:54:50|20801.85|20801.85|20800.95|20800.95|20801.85|20801.85|20800.78|20800.78|0
1645800900000|2022-02-25 14:55:00|20800.88|20800.88|20803.98|20803.98|20803.98|20803.98|20800.65|20800.65|0
1645800910000|2022-02-25 14:55:10|20804.05|20804.05|20804.21|20804.21|20804.76|20804.76|20804.04|20804.04|0
1645800920000|2022-02-25 14:55:20|20804.27|20804.27|20804.94|20804.94|20805.01|20805.01|20804.27|20804.27|0
1645800930000|2022-02-25 14:55:30|20805.23|20805.23|20805.02|20805.02|20806.1|20806.1|20805.02|20805.02|0
1645800940000|2022-02-25 14:55:40|20805.15|20805.15|20805.05|20805.05|20805.17|20805.17|20804.86|20804.86|0
1645800950000|2022-02-25 14:55:50|20805|20805|20805.93|20805.93|20805.93|20805.93|20805|20805|0
1645800960000|2022-02-25 14:56:00|20805.95|20805.95|20804.82|20804.82|20806.11|20806.11|20804.82|20804.82|0
1645800970000|2022-02-25 14:56:10|20804.93|20804.93|20804.9|20804.9|20805.11|20805.11|20804.66|20804.66|0
1645800980000|2022-02-25 14:56:20|20804.88|20804.88|20804.81|20804.81|20804.88|20804.88|20804.45|20804.45|0
1645800990000|2022-02-25 14:56:30|20804.86|20804.86|20803.44|20803.44|20804.89|20804.89|20803.44|20803.44|0
1645801000000|2022-02-25 14:56:40|20803.43|20803.43|20801.84|20801.84|20803.44|20803.44|20801.79|20801.79|0
1645801010000|2022-02-25 14:56:50|20801.32|20801.32|20794.3|20794.3|20801.33|20801.33|20794.3|20794.3|0
1645801020000|2022-02-25 14:57:00|20793.86|20793.86|20790.78|20790.78|20793.86|20793.86|20790.78|20790.78|0
1645801030000|2022-02-25 14:57:10|20790.73|20790.73|20789.72|20789.72|20790.78|20790.78|20789.72|20789.72|0
1645801040000|2022-02-25 14:57:20|20789.78|20789.78|20789.67|20789.67|20790.22|20790.22|20789.45|20789.45|0
1645801050000|2022-02-25 14:57:30|20789.61|20789.61|20787.09|20787.09|20789.61|20789.61|20787.09|20787.09|0
1645801060000|2022-02-25 14:57:40|20787.04|20787.04|20786.34|20786.34|20787.3|20787.3|20786.31|20786.31|0
1645801070000|2022-02-25 14:57:50|20786.29|20786.29|20787.07|20787.07|20787.07|20787.07|20786.14|20786.14|0
1645801080000|2022-02-25 14:58:00|20787.12|20787.12|20787.34|20787.34|20788.11|20788.11|20786.87|20786.87|0
1645801090000|2022-02-25 14:58:10|20786.99|20786.99|20786.06|20786.06|20786.99|20786.99|20785.86|20785.86|0
1645801100000|2022-02-25 14:58:20|20786.12|20786.12|20786.51|20786.51|20786.51|20786.51|20786.1|20786.1|0
1645801110000|2022-02-25 14:58:30|20786.41|20786.41|20786.35|20786.35|20786.41|20786.41|20785.9|20785.9|0
1645801120000|2022-02-25 14:58:40|20786.42|20786.42|20785.83|20785.83|20786.42|20786.42|20785.83|20785.83|0
1645801130000|2022-02-25 14:58:50|20785.8|20785.8|20785.8|20785.8|20785.93|20785.93|20785.64|20785.64|0
1645801140000|2022-02-25 14:59:00|20785.85|20785.85|20784.86|20784.86|20785.85|20785.85|20784.86|20784.86|0
1645801150000|2022-02-25 14:59:10|20784.87|20784.87|20781.59|20781.59|20785.16|20785.16|20781.59|20781.59|0
1645801160000|2022-02-25 14:59:20|20781.52|20781.52|20780.92|20780.92|20781.63|20781.63|20780.82|20780.82|0
1645801170000|2022-02-25 14:59:30|20780.77|20780.77|20779.92|20779.92|20780.77|20780.77|20779.76|20779.76|0
1645801180000|2022-02-25 14:59:40|20779.82|20779.82|20777.04|20777.04|20779.82|20779.82|20776.9|20776.9|0
1645801190000|2022-02-25 14:59:50|20776.98|20776.98|20779.61|20779.61|20779.64|20779.64|20776.94|20776.94|0
1645801200000|2022-02-25 15:00:00|20779.55|20779.55|20780.88|20780.88|20781.37|20781.37|20779.5|20779.5|0
1645801210000|2022-02-25 15:00:10|20780.76|20780.76|20772.9|20772.9|20780.86|20780.86|20772.9|20772.9|0
1645801220000|2022-02-25 15:00:20|20773.09|20773.09|20771.06|20771.06|20773.09|20773.09|20771.06|20771.06|0
1645801230000|2022-02-25 15:00:30|20771.03|20771.03|20768.25|20768.25|20771.03|20771.03|20768.25|20768.25|0
1645801240000|2022-02-25 15:00:40|20768.29|20768.29|20767.81|20767.81|20768.59|20768.59|20767.81|20767.81|0
1645801250000|2022-02-25 15:00:50|20767.69|20767.69|20766.32|20766.32|20767.69|20767.69|20766.32|20766.32|0
1645801260000|2022-02-25 15:01:00|20766.44|20766.44|20764.62|20764.62|20766.56|20766.56|20764.62|20764.62|0
1645801270000|2022-02-25 15:01:10|20764.43|20764.43|20762.87|20762.87|20764.43|20764.43|20762.87|20762.87|0
1645801280000|2022-02-25 15:01:20|20762.95|20762.95|20763.77|20763.77|20763.88|20763.88|20762.78|20762.78|0
1645801290000|2022-02-25 15:01:30|20763.64|20763.64|20761.73|20761.73|20763.91|20763.91|20761.45|20761.45|0
1645801300000|2022-02-25 15:01:40|20761.82|20761.82|20760.66|20760.66|20761.82|20761.82|20760.66|20760.66|0
1645801310000|2022-02-25 15:01:50|20760.68|20760.68|20758.65|20758.65|20760.68|20760.68|20758.57|20758.57|0
1645801320000|2022-02-25 15:02:00|20759.03|20759.03|20754.97|20754.97|20759.03|20759.03|20754.92|20754.92|0
1645801330000|2022-02-25 15:02:10|20754.9|20754.9|20750.5|20750.5|20754.91|20754.91|20750.5|20750.5|0
1645801340000|2022-02-25 15:02:20|20750.47|20750.47|20749.18|20749.18|20750.47|20750.47|20749.18|20749.18|0
1645801350000|2022-02-25 15:02:30|20749.23|20749.23|20747.77|20747.77|20749.26|20749.26|20747.77|20747.77|0
1645801360000|2022-02-25 15:02:40|20747.71|20747.71|20746.88|20746.88|20747.71|20747.71|20746.37|20746.37|0
1645801370000|2022-02-25 15:02:50|20746.97|20746.97|20746.05|20746.05|20746.98|20746.98|20745.58|20745.58|0
1645801380000|2022-02-25 15:03:00|20745.9|20745.9|20746.48|20746.48|20747|20747|20745.71|20745.71|0
1645801390000|2022-02-25 15:03:10|20746.43|20746.43|20750.5|20750.5|20750.66|20750.66|20746.42|20746.42|0
1645801400000|2022-02-25 15:03:20|20750.57|20750.57|20752.1|20752.1|20752.23|20752.23|20750.57|20750.57|0
1645801410000|2022-02-25 15:03:30|20752.16|20752.16|20753.57|20753.57|20753.57|20753.57|20752.11|20752.11|0
1645801420000|2022-02-25 15:03:40|20753.61|20753.61|20752.39|20752.39|20753.73|20753.73|20751.86|20751.86|0
1645801430000|2022-02-25 15:03:50|20752.57|20752.57|20754.21|20754.21|20754.54|20754.54|20752.44|20752.44|0
1645801440000|2022-02-25 15:04:00|20754.27|20754.27|20755.72|20755.72|20756.03|20756.03|20754.27|20754.27|0
1645801450000|2022-02-25 15:04:10|20755.66|20755.66|20758.41|20758.41|20758.62|20758.62|20755.66|20755.66|0
1645801460000|2022-02-25 15:04:20|20758.58|20758.58|20760.87|20760.87|20761.12|20761.12|20758.58|20758.58|0
1645801470000|2022-02-25 15:04:30|20760.84|20760.84|20759.16|20759.16|20760.98|20760.98|20759.16|20759.16|0
1645801480000|2022-02-25 15:04:40|20759.27|20759.27|20759.79|20759.79|20759.86|20759.86|20759.27|20759.27|0
1645801490000|2022-02-25 15:04:50|20759.06|20759.06|20755.11|20755.11|20759.51|20759.51|20755.11|20755.11|0
1645801500000|2022-02-25 15:05:00|20755.2|20755.2|20752.41|20752.41|20755.2|20755.2|20752.41|20752.41|0
1645801510000|2022-02-25 15:05:10|20752.35|20752.35|20750.33|20750.33|20752.35|20752.35|20750.33|20750.33|0
1645801520000|2022-02-25 15:05:20|20750.35|20750.35|20749.15|20749.15|20750.59|20750.59|20749.15|20749.15|0
1645801530000|2022-02-25 15:05:30|20749.29|20749.29|20750.47|20750.47|20750.85|20750.85|20749.29|20749.29|0
1645801540000|2022-02-25 15:05:40|20750.56|20750.56|20750.32|20750.32|20750.67|20750.67|20750.01|20750.01|0
1645801550000|2022-02-25 15:05:50|20750.46|20750.46|20750.07|20750.07|20750.46|20750.46|20749.75|20749.75|0
1645801560000|2022-02-25 15:06:00|20750.29|20750.29|20750.11|20750.11|20750.34|20750.34|20749.56|20749.56|0
1645801570000|2022-02-25 15:06:10|20750.18|20750.18|20751.27|20751.27|20751.27|20751.27|20750.18|20750.18|0
1645801580000|2022-02-25 15:06:20|20751.32|20751.32|20753.51|20753.51|20753.51|20753.51|20751.21|20751.21|0
1645801590000|2022-02-25 15:06:30|20753.58|20753.58|20759.08|20759.08|20759.08|20759.08|20752.95|20752.95|0
1645801600000|2022-02-25 15:06:40|20759.26|20759.26|20759.5|20759.5|20760.63|20760.63|20758.99|20758.99|0
1645801610000|2022-02-25 15:06:50|20759.38|20759.38|20758.84|20758.84|20759.6|20759.6|20758.72|20758.72|0
1645801620000|2022-02-25 15:07:00|20758.83|20758.83|20759.38|20759.38|20759.43|20759.43|20758.74|20758.74|0
1645801630000|2022-02-25 15:07:10|20759.44|20759.44|20760.03|20760.03|20760.03|20760.03|20759.18|20759.18|0
1645801640000|2022-02-25 15:07:20|20759.95|20759.95|20760.03|20760.03|20760.22|20760.22|20759.95|20759.95|0
1645801650000|2022-02-25 15:07:30|20759.77|20759.77|20756.74|20756.74|20759.86|20759.86|20756.74|20756.74|0
1645801660000|2022-02-25 15:07:40|20756.6|20756.6|20756.21|20756.21|20756.68|20756.68|20755.92|20755.92|0
1645801670000|2022-02-25 15:07:50|20756.03|20756.03|20754.98|20754.98|20756.03|20756.03|20754.98|20754.98|0
1645801680000|2022-02-25 15:08:00|20754.79|20754.79|20755.48|20755.48|20755.48|20755.48|20754.79|20754.79|0
1645801690000|2022-02-25 15:08:10|20755.55|20755.55|20759.02|20759.02|20759.02|20759.02|20755.51|20755.51|0
1645801700000|2022-02-25 15:08:20|20759.06|20759.06|20761.55|20761.55|20761.55|20761.55|20759.06|20759.06|0
1645801710000|2022-02-25 15:08:30|20761.6|20761.6|20761.36|20761.36|20761.83|20761.83|20761.21|20761.21|0
1645801720000|2022-02-25 15:08:40|20761.22|20761.22|20762.5|20762.5|20762.5|20762.5|20761.22|20761.22|0
1645801730000|2022-02-25 15:08:50|20762.36|20762.36|20763.69|20763.69|20763.83|20763.83|20762.36|20762.36|0
1645801740000|2022-02-25 15:09:00|20763.78|20763.78|20763.74|20763.74|20764.16|20764.16|20763.63|20763.63|0
1645801750000|2022-02-25 15:09:10|20763.45|20763.45|20763.62|20763.62|20763.68|20763.68|20763.2|20763.2|0
1645801760000|2022-02-25 15:09:20|20763.81|20763.81|20763.62|20763.62|20763.97|20763.97|20763.51|20763.51|0
1645801770000|2022-02-25 15:09:30|20763.73|20763.73|20764.08|20764.08|20764.08|20764.08|20763.62|20763.62|0
1645801780000|2022-02-25 15:09:40|20763.98|20763.98|20766.47|20766.47|20766.52|20766.52|20763.91|20763.91|0
1645801790000|2022-02-25 15:09:50|20766.45|20766.45|20766.29|20766.29|20766.76|20766.76|20766.11|20766.11|0
1645801800000|2022-02-25 15:10:00|20766.34|20766.34|20766.42|20766.42|20766.47|20766.47|20765.96|20765.96|0
1645801810000|2022-02-25 15:10:10|20766.33|20766.33|20766.96|20766.96|20766.96|20766.96|20766.2|20766.2|0
1645801820000|2022-02-25 15:10:20|20767.03|20767.03|20767.78|20767.78|20767.78|20767.78|20766.98|20766.98|0
1645801830000|2022-02-25 15:10:30|20767.69|20767.69|20769.32|20769.32|20769.5|20769.5|20767.64|20767.64|0
1645801840000|2022-02-25 15:10:40|20769.25|20769.25|20771.41|20771.41|20771.41|20771.41|20769.25|20769.25|0
1645801850000|2022-02-25 15:10:50|20771.54|20771.54|20770.12|20770.12|20771.54|20771.54|20770.03|20770.03|0
1645801860000|2022-02-25 15:11:00|20769.97|20769.97|20769.89|20769.89|20770.07|20770.07|20769.68|20769.68|0
1645801870000|2022-02-25 15:11:10|20769.63|20769.63|20769.38|20769.38|20770|20770|20769.38|20769.38|0
1645801880000|2022-02-25 15:11:20|20769.41|20769.41|20769.05|20769.05|20769.59|20769.59|20769.05|20769.05|0
1645801890000|2022-02-25 15:11:30|20769.13|20769.13|20769.57|20769.57|20769.71|20769.71|20768.91|20768.91|0
1645801900000|2022-02-25 15:11:40|20769.74|20769.74|20767|20767|20769.74|20769.74|20766.96|20766.96|0
1645801910000|2022-02-25 15:11:50|20766.9|20766.9|20761.45|20761.45|20766.94|20766.94|20761.45|20761.45|0
1645801920000|2022-02-25 15:12:00|20761.49|20761.49|20759.6|20759.6|20761.64|20761.64|20759.6|20759.6|0
1645801930000|2022-02-25 15:12:10|20759.53|20759.53|20757.79|20757.79|20759.53|20759.53|20757.58|20757.58|0
1645801940000|2022-02-25 15:12:20|20757.54|20757.54|20758.3|20758.3|20758.3|20758.3|20757.3|20757.3|0
1645801950000|2022-02-25 15:12:30|20758.23|20758.23|20757.68|20757.68|20758.61|20758.61|20757.68|20757.68|0
1645801960000|2022-02-25 15:12:40|20757.4|20757.4|20756.77|20756.77|20757.4|20757.4|20756.57|20756.57|0
1645801970000|2022-02-25 15:12:50|20756.81|20756.81|20756.64|20756.64|20757.06|20757.06|20756.62|20756.62|0
1645801980000|2022-02-25 15:13:00|20756.6|20756.6|20756.71|20756.71|20756.71|20756.71|20756.31|20756.31|0
1645801990000|2022-02-25 15:13:10|20756.65|20756.65|20753.52|20753.52|20756.71|20756.71|20753.4|20753.4|0
1645802000000|2022-02-25 15:13:20|20753.57|20753.57|20752.91|20752.91|20753.57|20753.57|20752.7|20752.7|0
1645802010000|2022-02-25 15:13:30|20753.1|20753.1|20756.28|20756.28|20756.28|20756.28|20753.08|20753.08|0
1645802020000|2022-02-25 15:13:40|20756.17|20756.17|20763.68|20763.68|20763.91|20763.91|20756.17|20756.17|0
1645802030000|2022-02-25 15:13:50|20763.8|20763.8|20764.13|20764.13|20764.63|20764.63|20763.8|20763.8|0
1645802040000|2022-02-25 15:14:00|20764.23|20764.23|20763.62|20763.62|20764.31|20764.31|20763.34|20763.34|0
1645802050000|2022-02-25 15:14:10|20763.58|20763.58|20763.87|20763.87|20764.53|20764.53|20763.23|20763.23|0
1645802060000|2022-02-25 15:14:20|20763.73|20763.73|20762.69|20762.69|20763.78|20763.78|20762.69|20762.69|0
1645802070000|2022-02-25 15:14:30|20762.42|20762.42|20761.01|20761.01|20762.42|20762.42|20760.93|20760.93|0
1645802080000|2022-02-25 15:14:40|20761.17|20761.17|20761.18|20761.18|20761.18|20761.18|20760.95|20760.95|0
1645802090000|2022-02-25 15:14:50|20761.11|20761.11|20761.17|20761.17|20761.31|20761.31|20760.93|20760.93|0
1645802100000|2022-02-25 15:15:00|20761.26|20761.26|20761.39|20761.39|20761.55|20761.55|20761.22|20761.22|0
1645802110000|2022-02-25 15:15:10|20761.34|20761.34|20760.98|20760.98|20761.34|20761.34|20760.93|20760.93|0
1645802120000|2022-02-25 15:15:20|20761.02|20761.02|20761|20761|20761.2|20761.2|20760.75|20760.75|0
1645802130000|2022-02-25 15:15:30|20760.96|20760.96|20763.68|20763.68|20763.68|20763.68|20760.96|20760.96|0
1645802140000|2022-02-25 15:15:40|20763.74|20763.74|20763.33|20763.33|20764.05|20764.05|20763.28|20763.28|0
1645802150000|2022-02-25 15:15:50|20763.36|20763.36|20763.11|20763.11|20763.78|20763.78|20763.03|20763.03|0
1645802160000|2022-02-25 15:16:00|20763.05|20763.05|20761.73|20761.73|20763.1|20763.1|20761.69|20761.69|0
1645802170000|2022-02-25 15:16:10|20761.64|20761.64|20761.32|20761.32|20761.98|20761.98|20761.32|20761.32|0
1645802180000|2022-02-25 15:16:20|20761.42|20761.42|20761.37|20761.37|20761.46|20761.46|20761.13|20761.13|0
1645802190000|2022-02-25 15:16:30|20761.01|20761.01|20761|20761|20761.03|20761.03|20760.75|20760.75|0
1645802200000|2022-02-25 15:16:40|20761.06|20761.06|20761.22|20761.22|20761.48|20761.48|20761.06|20761.06|0
1645802210000|2022-02-25 15:16:50|20761.19|20761.19|20759.72|20759.72|20761.19|20761.19|20759.72|20759.72|0
1645802220000|2022-02-25 15:17:00|20759.89|20759.89|20759.71|20759.71|20760.12|20760.12|20759.6|20759.6|0
1645802230000|2022-02-25 15:17:10|20759.65|20759.65|20760.15|20760.15|20760.15|20760.15|20759.55|20759.55|0
1645802240000|2022-02-25 15:17:20|20760.36|20760.36|20761.22|20761.22|20761.34|20761.34|20760.36|20760.36|0
1645802250000|2022-02-25 15:17:30|20761.35|20761.35|20762.68|20762.68|20762.68|20762.68|20761.22|20761.22|0
1645802260000|2022-02-25 15:17:40|20762.58|20762.58|20762.57|20762.57|20763.02|20763.02|20762.56|20762.56|0
1645802270000|2022-02-25 15:17:50|20762.62|20762.62|20762.76|20762.76|20762.94|20762.94|20762.46|20762.46|0
1645802280000|2022-02-25 15:18:00|20762.89|20762.89|20763.03|20763.03|20763.07|20763.07|20762.24|20762.24|0
1645802290000|2022-02-25 15:18:10|20762.97|20762.97|20762.86|20762.86|20762.99|20762.99|20762.72|20762.72|0
1645802300000|2022-02-25 15:18:20|20762.79|20762.79|20762.51|20762.51|20762.92|20762.92|20762.39|20762.39|0
1645802310000|2022-02-25 15:18:30|20762.56|20762.56|20762.9|20762.9|20762.9|20762.9|20762.52|20762.52|0
1645802320000|2022-02-25 15:18:40|20763.2|20763.2|20763.38|20763.38|20763.38|20763.38|20763.19|20763.19|0
1645802330000|2022-02-25 15:18:50|20763.53|20763.53|20763.64|20763.64|20763.77|20763.77|20763.3|20763.3|0
1645802340000|2022-02-25 15:19:00|20763.59|20763.59|20764.09|20764.09|20764.2|20764.2|20763.59|20763.59|0
1645802350000|2022-02-25 15:19:10|20764.33|20764.33|20764.48|20764.48|20764.53|20764.53|20763.95|20763.95|0
1645802360000|2022-02-25 15:19:20|20764.58|20764.58|20764.88|20764.88|20764.91|20764.91|20764.39|20764.39|0
1645802370000|2022-02-25 15:19:30|20764.96|20764.96|20765.58|20765.58|20765.61|20765.61|20764.8|20764.8|0
1645802380000|2022-02-25 15:19:40|20765.72|20765.72|20766.39|20766.39|20766.39|20766.39|20765.21|20765.21|0
1645802390000|2022-02-25 15:19:50|20766.47|20766.47|20768.73|20768.73|20768.73|20768.73|20766.47|20766.47|0
1645802400000|2022-02-25 15:20:00|20768.69|20768.69|20767.01|20767.01|20769.02|20769.02|20767.01|20767.01|0
1645802410000|2022-02-25 15:20:10|20766.88|20766.88|20766.74|20766.74|20767.04|20767.04|20766.14|20766.14|0
1645802420000|2022-02-25 15:20:20|20766.88|20766.88|20766.92|20766.92|20767.11|20767.11|20766.62|20766.62|0
1645802430000|2022-02-25 15:20:30|20766.95|20766.95|20769.01|20769.01|20769.01|20769.01|20766.95|20766.95|0
1645802440000|2022-02-25 15:20:40|20769.15|20769.15|20769.48|20769.48|20769.48|20769.48|20768.95|20768.95|0
1645802450000|2022-02-25 15:20:50|20769.41|20769.41|20768.38|20768.38|20769.41|20769.41|20768.38|20768.38|0
1645802460000|2022-02-25 15:21:00|20768.23|20768.23|20769.61|20769.61|20769.61|20769.61|20768.23|20768.23|0
1645802470000|2022-02-25 15:21:10|20769.7|20769.7|20769.81|20769.81|20769.81|20769.81|20769.39|20769.39|0
1645802480000|2022-02-25 15:21:20|20769.44|20769.44|20775.25|20775.25|20775.25|20775.25|20769.25|20769.25|0
1645802490000|2022-02-25 15:21:30|20775.3|20775.3|20774.3|20774.3|20775.56|20775.56|20774.3|20774.3|0
1645802500000|2022-02-25 15:21:40|20774.36|20774.36|20773.9|20773.9|20774.49|20774.49|20773.9|20773.9|0
1645802510000|2022-02-25 15:21:50|20773.92|20773.92|20775.74|20775.74|20776.07|20776.07|20773.86|20773.86|0
1645802520000|2022-02-25 15:22:00|20775.36|20775.36|20767.1|20767.1|20775.73|20775.73|20767.1|20767.1|0
1645802530000|2022-02-25 15:22:10|20766.77|20766.77|20765.31|20765.31|20766.77|20766.77|20764.98|20764.98|0
1645802540000|2022-02-25 15:22:20|20765.35|20765.35|20766.12|20766.12|20766.12|20766.12|20765.04|20765.04|0
1645802550000|2022-02-25 15:22:30|20766.07|20766.07|20766.8|20766.8|20766.8|20766.8|20765.93|20765.93|0
1645802560000|2022-02-25 15:22:40|20766.84|20766.84|20768.2|20768.2|20768.2|20768.2|20766.72|20766.72|0
1645802570000|2022-02-25 15:22:50|20767.98|20767.98|20767.48|20767.48|20768.19|20768.19|20767.47|20767.47|0
1645802580000|2022-02-25 15:23:00|20767.37|20767.37|20769.98|20769.98|20770.21|20770.21|20767.37|20767.37|0
1645802590000|2022-02-25 15:23:10|20769.89|20769.89|20770.2|20770.2|20770.46|20770.46|20769.89|20769.89|0
1645802600000|2022-02-25 15:23:20|20770.28|20770.28|20772.82|20772.82|20773.04|20773.04|20770.19|20770.19|0
1645802610000|2022-02-25 15:23:30|20772.85|20772.85|20778.2|20778.2|20778.2|20778.2|20772.85|20772.85|0
1645802620000|2022-02-25 15:23:40|20778.95|20778.95|20783.65|20783.65|20783.8|20783.8|20778.95|20778.95|0
1645802630000|2022-02-25 15:23:50|20783.68|20783.68|20786.13|20786.13|20786.13|20786.13|20783.68|20783.68|0
1645802640000|2022-02-25 15:24:00|20786.28|20786.28|20786.82|20786.82|20786.95|20786.95|20786.03|20786.03|0
1645802650000|2022-02-25 15:24:10|20786.53|20786.53|20786.85|20786.85|20786.92|20786.92|20786.24|20786.24|0
1645802660000|2022-02-25 15:24:20|20786.79|20786.79|20787.58|20787.58|20787.58|20787.58|20786.79|20786.79|0
1645802670000|2022-02-25 15:24:30|20787.59|20787.59|20789.53|20789.53|20789.53|20789.53|20787.55|20787.55|0
1645802680000|2022-02-25 15:24:40|20789.5|20789.5|20789.12|20789.12|20789.53|20789.53|20788.71|20788.71|0
1645802690000|2022-02-25 15:24:50|20789.37|20789.37|20789.92|20789.92|20789.95|20789.95|20789.29|20789.29|0
1645802700000|2022-02-25 15:25:00|20789.89|20789.89|20789.12|20789.12|20789.89|20789.89|20788.83|20788.83|0
1645802710000|2022-02-25 15:25:10|20789.05|20789.05|20789.39|20789.39|20789.66|20789.66|20789.05|20789.05|0
1645802720000|2022-02-25 15:25:20|20789.44|20789.44|20789.53|20789.53|20789.53|20789.53|20789.21|20789.21|0
1645802730000|2022-02-25 15:25:30|20789.59|20789.59|20792.22|20792.22|20792.22|20792.22|20789.55|20789.55|0
1645802740000|2022-02-25 15:25:40|20792.27|20792.27|20798.46|20798.46|20798.46|20798.46|20792.27|20792.27|0
1645802750000|2022-02-25 15:25:50|20798.54|20798.54|20800.98|20800.98|20800.98|20800.98|20798.45|20798.45|0
1645802760000|2022-02-25 15:26:00|20801.1|20801.1|20803.27|20803.27|20803.29|20803.29|20801.1|20801.1|0
1645802770000|2022-02-25 15:26:10|20803.46|20803.46|20805.04|20805.04|20805.04|20805.04|20803.46|20803.46|0
1645802780000|2022-02-25 15:26:20|20805.17|20805.17|20804.51|20804.51|20805.76|20805.76|20804.19|20804.19|0
1645802790000|2022-02-25 15:26:30|20804.89|20804.89|20802.58|20802.58|20804.89|20804.89|20802.58|20802.58|0
1645802800000|2022-02-25 15:26:40|20802.55|20802.55|20801.43|20801.43|20802.55|20802.55|20801.43|20801.43|0
1645802810000|2022-02-25 15:26:50|20801.58|20801.58|20801.94|20801.94|20801.98|20801.98|20801.22|20801.22|0
1645802820000|2022-02-25 15:27:00|20802|20802|20801.83|20801.83|20802.06|20802.06|20801.73|20801.73|0
1645802830000|2022-02-25 15:27:10|20801.88|20801.88|20802.28|20802.28|20802.32|20802.32|20801.88|20801.88|0
1645802840000|2022-02-25 15:27:20|20801.97|20801.97|20801.45|20801.45|20802.09|20802.09|20801.21|20801.21|0
1645802850000|2022-02-25 15:27:30|20801.37|20801.37|20801.63|20801.63|20801.94|20801.94|20801.23|20801.23|0
1645802860000|2022-02-25 15:27:40|20801.46|20801.46|20796.36|20796.36|20801.59|20801.59|20796.36|20796.36|0
1645802870000|2022-02-25 15:27:50|20796.33|20796.33|20795.42|20795.42|20796.33|20796.33|20795.15|20795.15|0
1645802880000|2022-02-25 15:28:00|20795.06|20795.06|20795.61|20795.61|20795.61|20795.61|20794.88|20794.88|0
1645802890000|2022-02-25 15:28:10|20796.61|20796.61|20798.19|20798.19|20798.19|20798.19|20796.61|20796.61|0
1645802900000|2022-02-25 15:28:20|20798.06|20798.06|20797.18|20797.18|20798.06|20798.06|20797.18|20797.18|0
1645802910000|2022-02-25 15:28:30|20797.15|20797.15|20796.85|20796.85|20797.25|20797.25|20796.78|20796.78|0
1645802920000|2022-02-25 15:28:40|20796.87|20796.87|20797.57|20797.57|20797.57|20797.57|20796.87|20796.87|0
1645802930000|2022-02-25 15:28:50|20797.72|20797.72|20799.17|20799.17|20799.6|20799.6|20797.72|20797.72|0
1645802940000|2022-02-25 15:29:00|20799.29|20799.29|20801.43|20801.43|20801.43|20801.43|20799.28|20799.28|0
1645802950000|2022-02-25 15:29:10|20801.5|20801.5|20801.77|20801.77|20801.99|20801.99|20801.48|20801.48|0
1645802960000|2022-02-25 15:29:20|20801.83|20801.83|20807.4|20807.4|20807.4|20807.4|20801.71|20801.71|0
1645802970000|2022-02-25 15:29:30|20808.58|20808.58|20811.32|20811.32|20811.32|20811.32|20808.58|20808.58|0
1645802980000|2022-02-25 15:29:40|20811.14|20811.14|20810.7|20810.7|20811.21|20811.21|20810.68|20810.68|0
1645802990000|2022-02-25 15:29:50|20810.64|20810.64|20811.55|20811.55|20811.55|20811.55|20810.64|20810.64|0
1645803000000|2022-02-25 15:30:00|20811.53|20811.53|20811.22|20811.22|20811.65|20811.65|20810.87|20810.87|0
1645803010000|2022-02-25 15:30:10|20811.3|20811.3|20814.07|20814.07|20814.07|20814.07|20811.3|20811.3|0
1645803020000|2022-02-25 15:30:20|20813.93|20813.93|20813.6|20813.6|20814.05|20814.05|20813.6|20813.6|0
1645803030000|2022-02-25 15:30:30|20813.74|20813.74|20813.97|20813.97|20814.04|20814.04|20813.49|20813.49|0
1645803040000|2022-02-25 15:30:40|20813.9|20813.9|20815.69|20815.69|20815.69|20815.69|20813.9|20813.9|0
1645803050000|2022-02-25 15:30:50|20815.8|20815.8|20815.68|20815.68|20815.94|20815.94|20815.5|20815.5|0
1645803060000|2022-02-25 15:31:00|20815.94|20815.94|20816.22|20816.22|20816.46|20816.46|20815.94|20815.94|0
1645803070000|2022-02-25 15:31:10|20816.1|20816.1|20817.03|20817.03|20817.03|20817.03|20816.1|20816.1|0
1645803080000|2022-02-25 15:31:20|20816.83|20816.83|20817.17|20817.17|20817.25|20817.25|20816.57|20816.57|0
1645803090000|2022-02-25 15:31:30|20817|20817|20817.29|20817.29|20817.29|20817.29|20816.96|20816.96|0
1645803100000|2022-02-25 15:31:40|20817.41|20817.41|20819.15|20819.15|20819.15|20819.15|20817.41|20817.41|0
1645803110000|2022-02-25 15:31:50|20819.22|20819.22|20819.04|20819.04|20819.72|20819.72|20819.04|20819.04|0
1645803120000|2022-02-25 15:32:00|20819.09|20819.09|20818.24|20818.24|20819.11|20819.11|20818.24|20818.24|0
1645803130000|2022-02-25 15:32:10|20818.14|20818.14|20818.89|20818.89|20818.92|20818.92|20818.08|20818.08|0
1645803140000|2022-02-25 15:32:20|20818.87|20818.87|20817.83|20817.83|20818.99|20818.99|20817.67|20817.67|0
1645803150000|2022-02-25 15:32:30|20817.84|20817.84|20818.04|20818.04|20818.44|20818.44|20817.84|20817.84|0
1645803160000|2022-02-25 15:32:40|20818.06|20818.06|20818.3|20818.3|20818.3|20818.3|20817.8|20817.8|0
1645803170000|2022-02-25 15:32:50|20818.09|20818.09|20817.2|20817.2|20818.09|20818.09|20817.17|20817.17|0
1645803180000|2022-02-25 15:33:00|20816.99|20816.99|20816.11|20816.11|20816.99|20816.99|20815.89|20815.89|0
1645803190000|2022-02-25 15:33:10|20816.16|20816.16|20815.88|20815.88|20816.22|20816.22|20815.88|20815.88|0
1645803200000|2022-02-25 15:33:20|20815.8|20815.8|20815.83|20815.83|20815.94|20815.94|20815.54|20815.54|0
1645803210000|2022-02-25 15:33:30|20815.85|20815.85|20816.02|20816.02|20816.24|20816.24|20815.75|20815.75|0
1645803220000|2022-02-25 15:33:40|20815.95|20815.95|20816.6|20816.6|20816.6|20816.6|20815.79|20815.79|0
1645803230000|2022-02-25 15:33:50|20816.48|20816.48|20817.25|20817.25|20817.25|20817.25|20816.48|20816.48|0
1645803240000|2022-02-25 15:34:00|20817.32|20817.32|20817.66|20817.66|20817.69|20817.69|20817.26|20817.26|0
1645803250000|2022-02-25 15:34:10|20817.71|20817.71|20818.21|20818.21|20818.23|20818.23|20817.55|20817.55|0
1645803260000|2022-02-25 15:34:20|20818.13|20818.13|20818.06|20818.06|20818.2|20818.2|20817.67|20817.67|0
1645803270000|2022-02-25 15:34:30|20817.94|20817.94|20818.12|20818.12|20818.12|20818.12|20817.88|20817.88|0
1645803280000|2022-02-25 15:34:40|20818.17|20818.17|20818.76|20818.76|20818.79|20818.79|20818.17|20818.17|0
1645803290000|2022-02-25 15:34:50|20818.82|20818.82|20817.82|20817.82|20818.93|20818.93|20817.82|20817.82|0
1645803300000|2022-02-25 15:35:00|20818.03|20818.03|20816.72|20816.72|20818.03|20818.03|20816.57|20816.57|0
1645803310000|2022-02-25 15:35:10|20816.75|20816.75|20817.7|20817.7|20817.76|20817.76|20816.75|20816.75|0
1645803320000|2022-02-25 15:35:20|20817.65|20817.65|20818.57|20818.57|20818.57|20818.57|20817.53|20817.53|0
1645803330000|2022-02-25 15:35:30|20818.55|20818.55|20819.15|20819.15|20819.17|20819.17|20818.49|20818.49|0
1645803340000|2022-02-25 15:35:40|20819.33|20819.33|20819.2|20819.2|20819.46|20819.46|20819|20819|0
1645803350000|2022-02-25 15:35:50|20819.23|20819.23|20818.21|20818.21|20819.23|20819.23|20818.21|20818.21|0
1645803360000|2022-02-25 15:36:00|20818.17|20818.17|20817.33|20817.33|20818.23|20818.23|20817.26|20817.26|0
1645803370000|2022-02-25 15:36:10|20817.15|20817.15|20817.78|20817.78|20817.78|20817.78|20816.91|20816.91|0
1645803380000|2022-02-25 15:36:20|20817.71|20817.71|20817.38|20817.38|20817.77|20817.77|20817.25|20817.25|0
1645803390000|2022-02-25 15:36:30|20817.09|20817.09|20816.98|20816.98|20817.09|20817.09|20816.7|20816.7|0
1645803400000|2022-02-25 15:36:40|20816.95|20816.95|20817.79|20817.79|20817.84|20817.84|20816.95|20816.95|0
1645803410000|2022-02-25 15:36:50|20817.83|20817.83|20816.88|20816.88|20817.94|20817.94|20816.88|20816.88|0
1645803420000|2022-02-25 15:37:00|20816.76|20816.76|20815.86|20815.86|20816.97|20816.97|20815.86|20815.86|0
1645803430000|2022-02-25 15:37:10|20815.73|20815.73|20814.09|20814.09|20815.73|20815.73|20813.8|20813.8|0
1645803440000|2022-02-25 15:37:20|20814.17|20814.17|20813.69|20813.69|20814.2|20814.2|20813.65|20813.65|0
1645803450000|2022-02-25 15:37:30|20813.51|20813.51|20813.12|20813.12|20813.55|20813.55|20812.77|20812.77|0
1645803460000|2022-02-25 15:37:40|20813.21|20813.21|20818.48|20818.48|20818.48|20818.48|20813.21|20813.21|0
1645803470000|2022-02-25 15:37:50|20818.55|20818.55|20818.9|20818.9|20818.96|20818.96|20818.55|20818.55|0
1645803480000|2022-02-25 15:38:00|20818.92|20818.92|20819.45|20819.45|20819.48|20819.48|20818.92|20818.92|0
1645803490000|2022-02-25 15:38:10|20819.47|20819.47|20819.41|20819.41|20819.78|20819.78|20819.23|20819.23|0
1645803500000|2022-02-25 15:38:20|20819.55|20819.55|20819.4|20819.4|20819.85|20819.85|20819.4|20819.4|0
1645803510000|2022-02-25 15:38:30|20819.23|20819.23|20819.64|20819.64|20819.64|20819.64|20818.94|20818.94|0
1645803520000|2022-02-25 15:38:40|20819.77|20819.77|20820.34|20820.34|20820.34|20820.34|20819.69|20819.69|0
1645803530000|2022-02-25 15:38:50|20820.27|20820.27|20821.08|20821.08|20821.08|20821.08|20820.27|20820.27|0
1645803540000|2022-02-25 15:39:00|20821.17|20821.17|20822.3|20822.3|20822.3|20822.3|20821.17|20821.17|0
1645803550000|2022-02-25 15:39:10|20822.39|20822.39|20822.87|20822.87|20822.87|20822.87|20822.07|20822.07|0
1645803560000|2022-02-25 15:39:20|20823.08|20823.08|20823.05|20823.05|20823.38|20823.38|20822.79|20822.79|0
1645803570000|2022-02-25 15:39:30|20823.08|20823.08|20823.78|20823.78|20823.91|20823.91|20823.08|20823.08|0
1645803580000|2022-02-25 15:39:40|20823.81|20823.81|20827.82|20827.82|20827.82|20827.82|20823.81|20823.81|0
1645803590000|2022-02-25 15:39:50|20827.88|20827.88|20828.19|20828.19|20828.37|20828.37|20827.88|20827.88|0
1645803600000|2022-02-25 15:40:00|20828.08|20828.08|20831.31|20831.31|20831.31|20831.31|20827.8|20827.8|0
1645803610000|2022-02-25 15:40:10|20831.25|20831.25|20832.59|20832.59|20832.59|20832.59|20831.25|20831.25|0
1645803620000|2022-02-25 15:40:20|20832.56|20832.56|20832.55|20832.55|20832.61|20832.61|20832.15|20832.15|0
1645803630000|2022-02-25 15:40:30|20832.71|20832.71|20833.86|20833.86|20833.86|20833.86|20832.71|20832.71|0
1645803640000|2022-02-25 15:40:40|20834.18|20834.18|20834.94|20834.94|20835.13|20835.13|20834.13|20834.13|0
1645803650000|2022-02-25 15:40:50|20834.96|20834.96|20835.05|20835.05|20835.15|20835.15|20834.94|20834.94|0
1645803660000|2022-02-25 15:41:00|20835.18|20835.18|20836.76|20836.76|20836.76|20836.76|20835.14|20835.14|0
1645803670000|2022-02-25 15:41:10|20836.79|20836.79|20837.66|20837.66|20837.92|20837.92|20836.79|20836.79|0
1645803680000|2022-02-25 15:41:20|20837.69|20837.69|20837.5|20837.5|20837.8|20837.8|20837.42|20837.42|0
1645803690000|2022-02-25 15:41:30|20837.51|20837.51|20837.53|20837.53|20837.53|20837.53|20837.27|20837.27|0
1645803700000|2022-02-25 15:41:40|20837.63|20837.63|20837.88|20837.88|20837.88|20837.88|20837.41|20837.41|0
1645803710000|2022-02-25 15:41:50|20837.87|20837.87|20837.17|20837.17|20837.87|20837.87|20837.03|20837.03|0
1645803720000|2022-02-25 15:42:00|20837.1|20837.1|20836.83|20836.83|20837.4|20837.4|20836.83|20836.83|0
1645803730000|2022-02-25 15:42:10|20836.8|20836.8|20837.02|20837.02|20837.47|20837.47|20836.78|20836.78|0
1645803740000|2022-02-25 15:42:20|20837.13|20837.13|20837.64|20837.64|20837.64|20837.64|20837.06|20837.06|0
1645803750000|2022-02-25 15:42:30|20837.57|20837.57|20837.69|20837.69|20837.79|20837.79|20837.48|20837.48|0
1645803760000|2022-02-25 15:42:40|20837.53|20837.53|20837.61|20837.61|20837.7|20837.7|20837.36|20837.36|0
1645803770000|2022-02-25 15:42:50|20837.47|20837.47|20837.31|20837.31|20837.58|20837.58|20837.22|20837.22|0
1645803780000|2022-02-25 15:43:00|20837.2|20837.2|20840.49|20840.49|20840.49|20840.49|20837.2|20837.2|0
1645803790000|2022-02-25 15:43:10|20840.42|20840.42|20841.26|20841.26|20841.26|20841.26|20840.18|20840.18|0
1645803800000|2022-02-25 15:43:20|20841.31|20841.31|20841.3|20841.3|20842.04|20842.04|20841.3|20841.3|0
1645803810000|2022-02-25 15:43:30|20841.39|20841.39|20841.82|20841.82|20841.82|20841.82|20841.25|20841.25|0
1645803820000|2022-02-25 15:43:40|20841.69|20841.69|20842.44|20842.44|20842.62|20842.62|20841.69|20841.69|0
1645803830000|2022-02-25 15:43:50|20842.48|20842.48|20842.27|20842.27|20842.61|20842.61|20842.05|20842.05|0
1645803840000|2022-02-25 15:44:00|20842.17|20842.17|20843.81|20843.81|20843.97|20843.97|20842.1|20842.1|0
1645803850000|2022-02-25 15:44:10|20843.8|20843.8|20845.04|20845.04|20845.04|20845.04|20843.49|20843.49|0
1645803860000|2022-02-25 15:44:20|20845.2|20845.2|20845.79|20845.79|20845.8|20845.8|20845.03|20845.03|0
1645803870000|2022-02-25 15:44:30|20845.87|20845.87|20846.29|20846.29|20846.43|20846.43|20845.79|20845.79|0
1645803880000|2022-02-25 15:44:40|20846.4|20846.4|20847.38|20847.38|20847.45|20847.45|20846.33|20846.33|0
1645803890000|2022-02-25 15:44:50|20847.45|20847.45|20848.54|20848.54|20848.62|20848.62|20847.45|20847.45|0
1645803900000|2022-02-25 15:45:00|20848.65|20848.65|20849.83|20849.83|20849.88|20849.88|20848.65|20848.65|0
1645803910000|2022-02-25 15:45:10|20849.68|20849.68|20850.56|20850.56|20850.65|20850.65|20849.68|20849.68|0
1645803920000|2022-02-25 15:45:20|20850.54|20850.54|20850.51|20850.51|20850.73|20850.73|20849.7|20849.7|0
1645803930000|2022-02-25 15:45:30|20850.4|20850.4|20850.59|20850.59|20850.69|20850.69|20850.4|20850.4|0
1645803940000|2022-02-25 15:45:40|20850.64|20850.64|20851.02|20851.02|20851.12|20851.12|20850.64|20850.64|0
1645803950000|2022-02-25 15:45:50|20851.2|20851.2|20851.29|20851.29|20851.29|20851.29|20851.04|20851.04|0
1645803960000|2022-02-25 15:46:00|20851.23|20851.23|20851.72|20851.72|20851.72|20851.72|20851.11|20851.11|0
1645803970000|2022-02-25 15:46:10|20851.64|20851.64|20851.84|20851.84|20851.92|20851.92|20851.64|20851.64|0
1645803980000|2022-02-25 15:46:20|20851.91|20851.91|20852.1|20852.1|20852.26|20852.26|20851.71|20851.71|0
1645803990000|2022-02-25 15:46:30|20852.08|20852.08|20853.28|20853.28|20853.33|20853.33|20851.94|20851.94|0
1645804000000|2022-02-25 15:46:40|20853.34|20853.34|20852.89|20852.89|20853.41|20853.41|20852.89|20852.89|0
1645804010000|2022-02-25 15:46:50|20852.85|20852.85|20852.41|20852.41|20852.89|20852.89|20852.35|20852.35|0
1645804020000|2022-02-25 15:47:00|20852.53|20852.53|20852.33|20852.33|20852.68|20852.68|20851.81|20851.81|0
1645804030000|2022-02-25 15:47:10|20852.24|20852.24|20853.16|20853.16|20853.16|20853.16|20852.24|20852.24|0
1645804040000|2022-02-25 15:47:20|20853.12|20853.12|20854.25|20854.25|20854.43|20854.43|20853.1|20853.1|0
1645804050000|2022-02-25 15:47:30|20854.4|20854.4|20854.49|20854.49|20854.74|20854.74|20854.27|20854.27|0
1645804060000|2022-02-25 15:47:40|20854.71|20854.71|20855.96|20855.96|20855.96|20855.96|20854.71|20854.71|0
1645804070000|2022-02-25 15:47:50|20855.9|20855.9|20856.18|20856.18|20856.18|20856.18|20855.47|20855.47|0
1645804080000|2022-02-25 15:48:00|20856.07|20856.07|20856.13|20856.13|20856.13|20856.13|20855.84|20855.84|0
1645804090000|2022-02-25 15:48:10|20856.35|20856.35|20856.86|20856.86|20856.86|20856.86|20856.28|20856.28|0
1645804100000|2022-02-25 15:48:20|20857.04|20857.04|20857.3|20857.3|20857.3|20857.3|20857.04|20857.04|0
1645804110000|2022-02-25 15:48:30|20857.25|20857.25|20858.42|20858.42|20858.42|20858.42|20857.25|20857.25|0
1645804120000|2022-02-25 15:48:40|20858.67|20858.67|20859.19|20859.19|20859.29|20859.29|20858.34|20858.34|0
1645804130000|2022-02-25 15:48:50|20859.17|20859.17|20859.61|20859.61|20859.86|20859.86|20859.11|20859.11|0
1645804140000|2022-02-25 15:49:00|20859.7|20859.7|20854.37|20854.37|20859.7|20859.7|20854.37|20854.37|0
1645804150000|2022-02-25 15:49:10|20854.38|20854.38|20852.95|20852.95|20854.38|20854.38|20852.88|20852.88|0
1645804160000|2022-02-25 15:49:20|20852.79|20852.79|20853.08|20853.08|20853.21|20853.21|20852.79|20852.79|0
1645804170000|2022-02-25 15:49:30|20853.01|20853.01|20853.92|20853.92|20853.92|20853.92|20852.76|20852.76|0
1645804180000|2022-02-25 15:49:40|20853.91|20853.91|20853.62|20853.62|20853.91|20853.91|20853.43|20853.43|0
1645804190000|2022-02-25 15:49:50|20853.57|20853.57|20852.38|20852.38|20853.57|20853.57|20852.38|20852.38|0
1645804200000|2022-02-25 15:50:00|20852.51|20852.51|20851.12|20851.12|20852.51|20852.51|20851.04|20851.04|0
1645804210000|2022-02-25 15:50:10|20850.99|20850.99|20848.92|20848.92|20850.99|20850.99|20848.92|20848.92|0
1645804220000|2022-02-25 15:50:20|20848.86|20848.86|20847.96|20847.96|20848.86|20848.86|20847.96|20847.96|0
1645804230000|2022-02-25 15:50:30|20847.92|20847.92|20847.38|20847.38|20847.92|20847.92|20847.3|20847.3|0
1645804240000|2022-02-25 15:50:40|20847.24|20847.24|20846.1|20846.1|20847.24|20847.24|20846.05|20846.05|0
1645804250000|2022-02-25 15:50:50|20845.96|20845.96|20844.44|20844.44|20845.96|20845.96|20844.44|20844.44|0
1645804260000|2022-02-25 15:51:00|20844.52|20844.52|20844.38|20844.38|20844.55|20844.55|20844.38|20844.38|0
1645804270000|2022-02-25 15:51:10|20844.42|20844.42|20844.2|20844.2|20844.66|20844.66|20844.2|20844.2|0
1645804280000|2022-02-25 15:51:20|20844.17|20844.17|20845.48|20845.48|20845.56|20845.56|20844.17|20844.17|0
1645804290000|2022-02-25 15:51:30|20845.5|20845.5|20845.66|20845.66|20845.76|20845.76|20845.44|20845.44|0
1645804300000|2022-02-25 15:51:40|20845.61|20845.61|20845.7|20845.7|20845.72|20845.72|20845.4|20845.4|0
1645804310000|2022-02-25 15:51:50|20845.77|20845.77|20846.1|20846.1|20846.28|20846.28|20845.77|20845.77|0
1645804320000|2022-02-25 15:52:00|20846.05|20846.05|20846.05|20846.05|20846.05|20846.05|20845.36|20845.36|0
1645804330000|2022-02-25 15:52:10|20846.09|20846.09|20846.56|20846.56|20846.76|20846.76|20846.09|20846.09|0
1645804340000|2022-02-25 15:52:20|20846.62|20846.62|20848.47|20848.47|20848.5|20848.5|20846.62|20846.62|0
1645804350000|2022-02-25 15:52:30|20848.56|20848.56|20848.9|20848.9|20848.95|20848.95|20848.36|20848.36|0
1645804360000|2022-02-25 15:52:40|20848.98|20848.98|20849.33|20849.33|20849.37|20849.37|20848.95|20848.95|0
1645804370000|2022-02-25 15:52:50|20849.58|20849.58|20849.87|20849.87|20849.87|20849.87|20849.42|20849.42|0
1645804380000|2022-02-25 15:53:00|20849.81|20849.81|20850.67|20850.67|20850.67|20850.67|20849.81|20849.81|0
1645804390000|2022-02-25 15:53:10|20850.58|20850.58|20851.99|20851.99|20852.1|20852.1|20850.46|20850.46|0
1645804400000|2022-02-25 15:53:20|20852.13|20852.13|20852.03|20852.03|20852.13|20852.13|20852.01|20852.01|0
1645804410000|2022-02-25 15:53:30|20852.14|20852.14|20852.4|20852.4|20852.42|20852.42|20852.14|20852.14|0
1645804420000|2022-02-25 15:53:40|20852.47|20852.47|20852.94|20852.94|20852.94|20852.94|20852.37|20852.37|0
1645804430000|2022-02-25 15:53:50|20853.01|20853.01|20853.63|20853.63|20853.73|20853.73|20852.95|20852.95|0
1645804440000|2022-02-25 15:54:00|20853.58|20853.58|20854.24|20854.24|20854.24|20854.24|20853.5|20853.5|0
1645804450000|2022-02-25 15:54:10|20854.1|20854.1|20853.77|20853.77|20854.44|20854.44|20853.77|20853.77|0
1645804460000|2022-02-25 15:54:20|20853.7|20853.7|20853.33|20853.33|20853.77|20853.77|20853.26|20853.26|0
1645804470000|2022-02-25 15:54:30|20853.23|20853.23|20854.82|20854.82|20854.92|20854.92|20853.09|20853.09|0
1645804480000|2022-02-25 15:54:40|20854.72|20854.72|20854.07|20854.07|20854.94|20854.94|20854.07|20854.07|0
1645804490000|2022-02-25 15:54:50|20854.03|20854.03|20852.59|20852.59|20854.07|20854.07|20852.59|20852.59|0
1645804500000|2022-02-25 15:55:00|20852.54|20852.54|20850.75|20850.75|20852.55|20852.55|20850.66|20850.66|0
1645804510000|2022-02-25 15:55:10|20850.68|20850.68|20850.69|20850.69|20850.8|20850.8|20850.39|20850.39|0
1645804520000|2022-02-25 15:55:20|20850.71|20850.71|20851.03|20851.03|20851.12|20851.12|20850.71|20850.71|0
1645804530000|2022-02-25 15:55:30|20851.14|20851.14|20851.47|20851.47|20851.47|20851.47|20851.11|20851.11|0
1645804540000|2022-02-25 15:55:40|20851.75|20851.75|20852.23|20852.23|20852.23|20852.23|20851.75|20851.75|0
1645804550000|2022-02-25 15:55:50|20852.31|20852.31|20852.48|20852.48|20852.48|20852.48|20852.21|20852.21|0
1645804560000|2022-02-25 15:56:00|20852.54|20852.54|20852.69|20852.69|20852.69|20852.69|20852.27|20852.27|0
1645804570000|2022-02-25 15:56:10|20852.73|20852.73|20852.99|20852.99|20852.99|20852.99|20852.56|20852.56|0
1645804580000|2022-02-25 15:56:20|20852.92|20852.92|20852.82|20852.82|20852.99|20852.99|20852.73|20852.73|0
1645804590000|2022-02-25 15:56:30|20852.8|20852.8|20853.49|20853.49|20853.49|20853.49|20852.8|20852.8|0
1645804600000|2022-02-25 15:56:40|20853.54|20853.54|20852.85|20852.85|20853.54|20853.54|20852.82|20852.82|0
1645804610000|2022-02-25 15:56:50|20852.95|20852.95|20853.04|20853.04|20853.11|20853.11|20852.69|20852.69|0
1645804620000|2022-02-25 15:57:00|20852.93|20852.93|20853.5|20853.5|20853.5|20853.5|20852.84|20852.84|0
1645804630000|2022-02-25 15:57:10|20853.68|20853.68|20854.73|20854.73|20854.73|20854.73|20853.68|20853.68|0
1645804640000|2022-02-25 15:57:20|20854.81|20854.81|20856.23|20856.23|20856.23|20856.23|20854.81|20854.81|0
1645804650000|2022-02-25 15:57:30|20856.22|20856.22|20857.03|20857.03|20857.03|20857.03|20856.22|20856.22|0
1645804660000|2022-02-25 15:57:40|20856.96|20856.96|20857.91|20857.91|20858.21|20858.21|20856.96|20856.96|0
1645804670000|2022-02-25 15:57:50|20857.88|20857.88|20858.63|20858.63|20858.63|20858.63|20857.82|20857.82|0
1645804680000|2022-02-25 15:58:00|20858.66|20858.66|20859.93|20859.93|20859.93|20859.93|20858.66|20858.66|0
1645804690000|2022-02-25 15:58:10|20859.8|20859.8|20860.29|20860.29|20860.42|20860.42|20859.62|20859.62|0
1645804700000|2022-02-25 15:58:20|20860.31|20860.31|20859.41|20859.41|20860.34|20860.34|20859.18|20859.18|0
1645804710000|2022-02-25 15:58:30|20859.76|20859.76|20860.46|20860.46|20860.46|20860.46|20859.64|20859.64|0
1645804720000|2022-02-25 15:58:40|20860.63|20860.63|20861.34|20861.34|20861.34|20861.34|20860.63|20860.63|0
1645804730000|2022-02-25 15:58:50|20861.36|20861.36|20861.68|20861.68|20861.91|20861.91|20861.29|20861.29|0
1645804740000|2022-02-25 15:59:00|20861.64|20861.64|20861.1|20861.1|20861.76|20861.76|20860.85|20860.85|0
1645804750000|2022-02-25 15:59:10|20861.08|20861.08|20863.47|20863.47|20863.74|20863.74|20860.65|20860.65|0
1645804760000|2022-02-25 15:59:20|20863.51|20863.51|20863.73|20863.73|20864.07|20864.07|20863.51|20863.51|0
1645804770000|2022-02-25 15:59:30|20863.77|20863.77|20852.92|20852.92|20863.87|20863.87|20852.92|20852.92|0
1645804780000|2022-02-25 15:59:40|20852.82|20852.82|20851.56|20851.56|20852.97|20852.97|20850.5|20850.5|0
1645804790000|2022-02-25 15:59:50|20851.54|20851.54|20851.56|20851.56|20851.56|20851.56|20851.17|20851.17|0
1645804800000|2022-02-25 16:00:00|20851.42|20851.42|20849.33|20849.33|20851.49|20851.49|20849.33|20849.33|0
1645804810000|2022-02-25 16:00:10|20848.87|20848.87|20848.46|20848.46|20848.92|20848.92|20848.34|20848.34|0
1645804820000|2022-02-25 16:00:20|20848.1|20848.1|20846.11|20846.11|20848.14|20848.14|20846.11|20846.11|0
1645804830000|2022-02-25 16:00:30|20845.93|20845.93|20845.84|20845.84|20845.93|20845.93|20845.53|20845.53|0
1645804840000|2022-02-25 16:00:40|20845.9|20845.9|20845.54|20845.54|20845.9|20845.9|20845.09|20845.09|0
1645804850000|2022-02-25 16:00:50|20845.46|20845.46|20845.35|20845.35|20845.68|20845.68|20845.25|20845.25|0
1645804860000|2022-02-25 16:01:00|20845.4|20845.4|20846.05|20846.05|20846.12|20846.12|20845.1|20845.1|0
1645804870000|2022-02-25 16:01:10|20845.96|20845.96|20846.82|20846.82|20846.82|20846.82|20845.81|20845.81|0
1645804880000|2022-02-25 16:01:20|20846.6|20846.6|20847.36|20847.36|20847.36|20847.36|20846.57|20846.57|0
1645804890000|2022-02-25 16:01:30|20847.43|20847.43|20848.38|20848.38|20848.43|20848.43|20847.34|20847.34|0
1645804900000|2022-02-25 16:01:40|20848.34|20848.34|20848.47|20848.47|20848.54|20848.54|20848.32|20848.32|0
1645804910000|2022-02-25 16:01:50|20848.6|20848.6|20848.68|20848.68|20848.68|20848.68|20848.37|20848.37|0
1645804920000|2022-02-25 16:02:00|20848.74|20848.74|20848.76|20848.76|20849.2|20849.2|20848.67|20848.67|0
1645804930000|2022-02-25 16:02:10|20848.65|20848.65|20848.83|20848.83|20849.16|20849.16|20848.65|20848.65|0
1645804940000|2022-02-25 16:02:20|20848.85|20848.85|20849.13|20849.13|20849.41|20849.41|20848.77|20848.77|0
1645804950000|2022-02-25 16:02:30|20849.16|20849.16|20854.11|20854.11|20854.12|20854.12|20848.91|20848.91|0
1645804960000|2022-02-25 16:02:40|20854.14|20854.14|20859.9|20859.9|20859.9|20859.9|20854.14|20854.14|0
1645804970000|2022-02-25 16:02:50|20860.09|20860.09|20859.16|20859.16|20860.14|20860.14|20859.16|20859.16|0
1645804980000|2022-02-25 16:03:00|20859.03|20859.03|20858.11|20858.11|20859.03|20859.03|20857.67|20857.67|0
1645804990000|2022-02-25 16:03:10|20858.15|20858.15|20859.07|20859.07|20859.47|20859.47|20858.13|20858.13|0
1645805000000|2022-02-25 16:03:20|20859.11|20859.11|20859.43|20859.43|20859.57|20859.57|20859.11|20859.11|0
1645805010000|2022-02-25 16:03:30|20859.36|20859.36|20859.43|20859.43|20859.5|20859.5|20859.33|20859.33|0
1645805020000|2022-02-25 16:03:40|20859.38|20859.38|20859.32|20859.32|20859.58|20859.58|20859.07|20859.07|0
1645805030000|2022-02-25 16:03:50|20859.3|20859.3|20859.82|20859.82|20859.82|20859.82|20859.18|20859.18|0
1645805040000|2022-02-25 16:04:00|20859.96|20859.96|20858.35|20858.35|20859.99|20859.99|20858.31|20858.31|0
1645805050000|2022-02-25 16:04:10|20858.39|20858.39|20859|20859|20859.05|20859.05|20858.39|20858.39|0
1645805060000|2022-02-25 16:04:20|20858.91|20858.91|20859.37|20859.37|20859.38|20859.38|20858.91|20858.91|0
1645805070000|2022-02-25 16:04:30|20859.23|20859.23|20858.72|20858.72|20859.26|20859.26|20858.6|20858.6|0
1645805080000|2022-02-25 16:04:40|20858.67|20858.67|20858.51|20858.51|20858.67|20858.67|20857.98|20857.98|0
1645805090000|2022-02-25 16:04:50|20858.46|20858.46|20858.35|20858.35|20858.87|20858.87|20858.35|20858.35|0
1645805100000|2022-02-25 16:05:00|20858.54|20858.54|20859.29|20859.29|20859.77|20859.77|20858.31|20858.31|0
1645805110000|2022-02-25 16:05:10|20859.16|20859.16|20858.98|20858.98|20859.16|20859.16|20858.73|20858.73|0
1645805120000|2022-02-25 16:05:20|20858.91|20858.91|20859.15|20859.15|20859.15|20859.15|20858.78|20858.78|0
1645805130000|2022-02-25 16:05:30|20859.11|20859.11|20859.46|20859.46|20859.46|20859.46|20859.03|20859.03|0
1645805140000|2022-02-25 16:05:40|20859.44|20859.44|20859.19|20859.19|20859.44|20859.44|20858.96|20858.96|0
1645805150000|2022-02-25 16:05:50|20859.16|20859.16|20859.93|20859.93|20860.73|20860.73|20859.16|20859.16|0
1645805160000|2022-02-25 16:06:00|20860|20860|20860.62|20860.62|20860.62|20860.62|20859.86|20859.86|0
1645805170000|2022-02-25 16:06:10|20860.37|20860.37|20861.26|20861.26|20861.47|20861.47|20860.37|20860.37|0
1645805180000|2022-02-25 16:06:20|20861.28|20861.28|20861.9|20861.9|20861.91|20861.91|20861.1|20861.1|0
1645805190000|2022-02-25 16:06:30|20861.95|20861.95|20862.85|20862.85|20862.85|20862.85|20861.87|20861.87|0
1645805200000|2022-02-25 16:06:40|20862.87|20862.87|20863.32|20863.32|20863.32|20863.32|20862.81|20862.81|0
1645805210000|2022-02-25 16:06:50|20863.53|20863.53|20863.63|20863.63|20863.72|20863.72|20863.45|20863.45|0
1645805220000|2022-02-25 16:07:00|20863.99|20863.99|20864.14|20864.14|20864.52|20864.52|20863.91|20863.91|0
1645805230000|2022-02-25 16:07:10|20864.2|20864.2|20863.69|20863.69|20864.26|20864.26|20863.53|20863.53|0
1645805240000|2022-02-25 16:07:20|20863.72|20863.72|20862.46|20862.46|20863.77|20863.77|20862.41|20862.41|0
1645805250000|2022-02-25 16:07:30|20862.54|20862.54|20861.3|20861.3|20862.54|20862.54|20861.3|20861.3|0
1645805260000|2022-02-25 16:07:40|20861.27|20861.27|20860.01|20860.01|20861.27|20861.27|20859.98|20859.98|0
1645805270000|2022-02-25 16:07:50|20859.97|20859.97|20859.94|20859.94|20860.02|20860.02|20859.48|20859.48|0
1645805280000|2022-02-25 16:08:00|20859.91|20859.91|20861.61|20861.61|20861.61|20861.61|20859.91|20859.91|0
1645805290000|2022-02-25 16:08:10|20861.74|20861.74|20861.78|20861.78|20861.81|20861.81|20861.61|20861.61|0
1645805300000|2022-02-25 16:08:20|20861.79|20861.79|20861.85|20861.85|20862.08|20862.08|20861.78|20861.78|0
1645805310000|2022-02-25 16:08:30|20861.88|20861.88|20861.82|20861.82|20861.88|20861.88|20861.44|20861.44|0
1645805320000|2022-02-25 16:08:40|20861.96|20861.96|20862.56|20862.56|20862.56|20862.56|20861.96|20861.96|0
1645805330000|2022-02-25 16:08:50|20862.63|20862.63|20862.07|20862.07|20862.66|20862.66|20862|20862|0
1645805340000|2022-02-25 16:09:00|20862.02|20862.02|20861.89|20861.89|20862.31|20862.31|20861.89|20861.89|0
1645805350000|2022-02-25 16:09:10|20861.82|20861.82|20862.59|20862.59|20862.59|20862.59|20861.82|20861.82|0
1645805360000|2022-02-25 16:09:20|20862.66|20862.66|20861.57|20861.57|20862.66|20862.66|20861.57|20861.57|0
1645805370000|2022-02-25 16:09:30|20861.46|20861.46|20861.74|20861.74|20861.74|20861.74|20860.95|20860.95|0
1645805380000|2022-02-25 16:09:40|20861.66|20861.66|20861.99|20861.99|20862.09|20862.09|20861.36|20861.36|0
1645805390000|2022-02-25 16:09:50|20861.84|20861.84|20862.17|20862.17|20862.31|20862.31|20861.44|20861.44|0
1645805400000|2022-02-25 16:10:00|20861.89|20861.89|20862.32|20862.32|20862.32|20862.32|20861.41|20861.41|0
1645805410000|2022-02-25 16:10:10|20862.21|20862.21|20861.63|20861.63|20862.21|20862.21|20861.48|20861.48|0
1645805420000|2022-02-25 16:10:20|20861.77|20861.77|20861.6|20861.6|20861.77|20861.77|20861.29|20861.29|0
1645805430000|2022-02-25 16:10:30|20862.05|20862.05|20861.85|20861.85|20862.05|20862.05|20861.34|20861.34|0
1645805440000|2022-02-25 16:10:40|20861.92|20861.92|20862.37|20862.37|20862.53|20862.53|20861.92|20861.92|0
1645805450000|2022-02-25 16:10:50|20862.39|20862.39|20862.64|20862.64|20862.82|20862.82|20862.39|20862.39|0
1645805460000|2022-02-25 16:11:00|20862.72|20862.72|20862.9|20862.9|20863.14|20863.14|20862.46|20862.46|0
1645805470000|2022-02-25 16:11:10|20863.01|20863.01|20863.09|20863.09|20863.2|20863.2|20862.8|20862.8|0
1645805480000|2022-02-25 16:11:20|20863.15|20863.15|20863.97|20863.97|20863.99|20863.99|20863.12|20863.12|0
1645805490000|2022-02-25 16:11:30|20864.26|20864.26|20864.95|20864.95|20864.95|20864.95|20863.98|20863.98|0
1645805500000|2022-02-25 16:11:40|20864.85|20864.85|20868.09|20868.09|20868.13|20868.13|20864.85|20864.85|0
1645805510000|2022-02-25 16:11:50|20868.13|20868.13|20872.29|20872.29|20872.29|20872.29|20868.13|20868.13|0
1645805520000|2022-02-25 16:12:00|20872.43|20872.43|20871.91|20871.91|20872.78|20872.78|20871.87|20871.87|0
1645805530000|2022-02-25 16:12:10|20872.04|20872.04|20871.93|20871.93|20872.1|20872.1|20871.91|20871.91|0
1645805540000|2022-02-25 16:12:20|20872.02|20872.02|20872.19|20872.19|20872.19|20872.19|20871.74|20871.74|0
1645805550000|2022-02-25 16:12:30|20872.15|20872.15|20872.83|20872.83|20872.83|20872.83|20872.14|20872.14|0
1645805560000|2022-02-25 16:12:40|20872.86|20872.86|20872.09|20872.09|20872.92|20872.92|20872.09|20872.09|0
1645805570000|2022-02-25 16:12:50|20871.99|20871.99|20871.29|20871.29|20872.05|20872.05|20871.2|20871.2|0
1645805580000|2022-02-25 16:13:00|20871.42|20871.42|20872.11|20872.11|20872.12|20872.12|20871.39|20871.39|0
1645805590000|2022-02-25 16:13:10|20872.08|20872.08|20871.98|20871.98|20872.08|20872.08|20871.53|20871.53|0
1645805600000|2022-02-25 16:13:20|20871.87|20871.87|20872.59|20872.59|20872.61|20872.61|20871.85|20871.85|0
1645805610000|2022-02-25 16:13:30|20872.62|20872.62|20872.39|20872.39|20872.62|20872.62|20872.25|20872.25|0
1645805620000|2022-02-25 16:13:40|20872.49|20872.49|20873.17|20873.17|20873.22|20873.22|20872.41|20872.41|0
1645805630000|2022-02-25 16:13:50|20873.76|20873.76|20873.34|20873.34|20873.92|20873.92|20873.34|20873.34|0
1645805640000|2022-02-25 16:14:00|20873.06|20873.06|20875.28|20875.28|20875.28|20875.28|20872.91|20872.91|0
1645805650000|2022-02-25 16:14:10|20875.22|20875.22|20875.66|20875.66|20875.87|20875.87|20875.12|20875.12|0
1645805660000|2022-02-25 16:14:20|20875.69|20875.69|20875|20875|20876.16|20876.16|20874.86|20874.86|0
1645805670000|2022-02-25 16:14:30|20875.05|20875.05|20875.38|20875.38|20875.41|20875.41|20874.98|20874.98|0
1645805680000|2022-02-25 16:14:40|20875.45|20875.45|20875.17|20875.17|20875.5|20875.5|20874.85|20874.85|0
1645805690000|2022-02-25 16:14:50|20875.21|20875.21|20876.27|20876.27|20876.27|20876.27|20875.21|20875.21|0
1645805700000|2022-02-25 16:15:00|20876.31|20876.31|20875.2|20875.2|20876.31|20876.31|20875.11|20875.11|0
1645805710000|2022-02-25 16:15:10|20875.1|20875.1|20874.75|20874.75|20875.1|20875.1|20874.42|20874.42|0
1645805720000|2022-02-25 16:15:20|20874.79|20874.79|20874.52|20874.52|20874.79|20874.79|20874.52|20874.52|0
1645805730000|2022-02-25 16:15:30|20874.66|20874.66|20875.61|20875.61|20875.61|20875.61|20874.66|20874.66|0
1645805740000|2022-02-25 16:15:40|20875.46|20875.46|20874.98|20874.98|20875.46|20875.46|20874.96|20874.96|0
1645805750000|2022-02-25 16:15:50|20874.94|20874.94|20874.78|20874.78|20875.26|20875.26|20874.78|20874.78|0
1645805760000|2022-02-25 16:16:00|20875|20875|20874.96|20874.96|20875.13|20875.13|20874.72|20874.72|0
1645805770000|2022-02-25 16:16:10|20875.11|20875.11|20875.26|20875.26|20875.44|20875.44|20875.11|20875.11|0
1645805780000|2022-02-25 16:16:20|20875.4|20875.4|20875.74|20875.74|20875.74|20875.74|20875.18|20875.18|0
1645805790000|2022-02-25 16:16:30|20875.75|20875.75|20876.36|20876.36|20876.36|20876.36|20875.75|20875.75|0
1645805800000|2022-02-25 16:16:40|20876.39|20876.39|20875.87|20875.87|20876.39|20876.39|20875.78|20875.78|0
1645805810000|2022-02-25 16:16:50|20875.8|20875.8|20874.72|20874.72|20875.88|20875.88|20874.72|20874.72|0
1645805820000|2022-02-25 16:17:00|20874.49|20874.49|20874.12|20874.12|20874.59|20874.59|20874.12|20874.12|0
1645805830000|2022-02-25 16:17:10|20874.05|20874.05|20873.13|20873.13|20874.35|20874.35|20873.13|20873.13|0
1645805840000|2022-02-25 16:17:20|20872.99|20872.99|20873.15|20873.15|20873.76|20873.76|20872.99|20872.99|0
1645805850000|2022-02-25 16:17:30|20873.02|20873.02|20872.47|20872.47|20873.02|20873.02|20872.28|20872.28|0
1645805860000|2022-02-25 16:17:40|20872.51|20872.51|20872.96|20872.96|20873.2|20873.2|20872.44|20872.44|0
1645805870000|2022-02-25 16:17:50|20873.02|20873.02|20872.88|20872.88|20873.07|20873.07|20872.78|20872.78|0
1645805880000|2022-02-25 16:18:00|20872.82|20872.82|20872.56|20872.56|20873.24|20873.24|20872.56|20872.56|0
1645805890000|2022-02-25 16:18:10|20872.66|20872.66|20872.9|20872.9|20872.95|20872.95|20872.58|20872.58|0
1645805900000|2022-02-25 16:18:20|20872.87|20872.87|20873.22|20873.22|20873.28|20873.28|20872.82|20872.82|0
1645805910000|2022-02-25 16:18:30|20873.3|20873.3|20874.45|20874.45|20874.56|20874.56|20873.22|20873.22|0
1645805920000|2022-02-25 16:18:40|20874.48|20874.48|20875.63|20875.63|20875.63|20875.63|20874.39|20874.39|0
1645805930000|2022-02-25 16:18:50|20875.56|20875.56|20876.61|20876.61|20876.61|20876.61|20875.53|20875.53|0
1645805940000|2022-02-25 16:19:00|20876.82|20876.82|20877.57|20877.57|20877.65|20877.65|20876.82|20876.82|0
1645805950000|2022-02-25 16:19:10|20877.89|20877.89|20878.18|20878.18|20878.56|20878.56|20877.89|20877.89|0
1645805960000|2022-02-25 16:19:20|20878.33|20878.33|20880.02|20880.02|20880.02|20880.02|20878.33|20878.33|0
1645805970000|2022-02-25 16:19:30|20880.1|20880.1|20881.95|20881.95|20881.96|20881.96|20880.1|20880.1|0
1645805980000|2022-02-25 16:19:40|20882.01|20882.01|20883.36|20883.36|20883.49|20883.49|20881.92|20881.92|0
1645805990000|2022-02-25 16:19:50|20883.46|20883.46|20884.27|20884.27|20884.29|20884.29|20883.42|20883.42|0
1645806000000|2022-02-25 16:20:00|20884.35|20884.35|20885.33|20885.33|20885.35|20885.35|20883.87|20883.87|0
1645806010000|2022-02-25 16:20:10|20885.4|20885.4|20885.84|20885.84|20886.03|20886.03|20885.33|20885.33|0
1645806020000|2022-02-25 16:20:20|20885.99|20885.99|20886.16|20886.16|20886.31|20886.31|20885.89|20885.89|0
1645806030000|2022-02-25 16:20:30|20886.18|20886.18|20885.75|20885.75|20886.32|20886.32|20885.72|20885.72|0
1645806040000|2022-02-25 16:20:40|20885.69|20885.69|20885.92|20885.92|20885.95|20885.95|20885.68|20885.68|0
1645806050000|2022-02-25 16:20:50|20886|20886|20886.48|20886.48|20886.49|20886.49|20885.95|20885.95|0
1645806060000|2022-02-25 16:21:00|20886.43|20886.43|20884.4|20884.4|20886.49|20886.49|20884.4|20884.4|0
1645806070000|2022-02-25 16:21:10|20884.53|20884.53|20883.67|20883.67|20884.72|20884.72|20883.67|20883.67|0
1645806080000|2022-02-25 16:21:20|20883.68|20883.68|20883.31|20883.31|20883.83|20883.83|20883.3|20883.3|0
1645806090000|2022-02-25 16:21:30|20883.58|20883.58|20883.36|20883.36|20883.63|20883.63|20883.36|20883.36|0
1645806100000|2022-02-25 16:21:40|20883.19|20883.19|20883.5|20883.5|20883.54|20883.54|20883.19|20883.19|0
1645806110000|2022-02-25 16:21:50|20883.56|20883.56|20883.26|20883.26|20883.58|20883.58|20882.9|20882.9|0
1645806120000|2022-02-25 16:22:00|20883.19|20883.19|20883.34|20883.34|20883.67|20883.67|20882.64|20882.64|0
1645806130000|2022-02-25 16:22:10|20883.4|20883.4|20883.49|20883.49|20884.12|20884.12|20883.21|20883.21|0
1645806140000|2022-02-25 16:22:20|20883.75|20883.75|20884.41|20884.41|20884.41|20884.41|20883.7|20883.7|0
1645806150000|2022-02-25 16:22:30|20884.48|20884.48|20885|20885|20885.1|20885.1|20884.48|20884.48|0
1645806160000|2022-02-25 16:22:40|20885.04|20885.04|20885.24|20885.24|20885.42|20885.42|20885.04|20885.04|0
1645806170000|2022-02-25 16:22:50|20885.19|20885.19|20885.39|20885.39|20885.39|20885.39|20885.08|20885.08|0
1645806180000|2022-02-25 16:23:00|20885.41|20885.41|20885.64|20885.64|20885.64|20885.64|20885.13|20885.13|0
1645806190000|2022-02-25 16:23:10|20885.7|20885.7|20885.93|20885.93|20886.27|20886.27|20885.68|20885.68|0
1645806200000|2022-02-25 16:23:20|20885.95|20885.95|20886.54|20886.54|20886.78|20886.78|20885.95|20885.95|0
1645806210000|2022-02-25 16:23:30|20885.94|20885.94|20886.01|20886.01|20886.16|20886.16|20885.88|20885.88|0
1645806220000|2022-02-25 16:23:40|20885.94|20885.94|20886.71|20886.71|20886.82|20886.82|20885.89|20885.89|0
1645806230000|2022-02-25 16:23:50|20886.65|20886.65|20886.93|20886.93|20886.93|20886.93|20886.54|20886.54|0
1645806240000|2022-02-25 16:24:00|20886.9|20886.9|20886.19|20886.19|20886.9|20886.9|20885.87|20885.87|0
1645806250000|2022-02-25 16:24:10|20886.07|20886.07|20885.86|20885.86|20886.38|20886.38|20885.86|20885.86|0
1645806260000|2022-02-25 16:24:20|20885.91|20885.91|20886.01|20886.01|20886.14|20886.14|20885.81|20885.81|0
1645806270000|2022-02-25 16:24:30|20885.99|20885.99|20886.73|20886.73|20886.73|20886.73|20885.9|20885.9|0
1645806280000|2022-02-25 16:24:40|20886.67|20886.67|20886.62|20886.62|20886.72|20886.72|20886.31|20886.31|0
1645806290000|2022-02-25 16:24:50|20886.64|20886.64|20886.79|20886.79|20886.87|20886.87|20886.58|20886.58|0
1645806300000|2022-02-25 16:25:00|20886.63|20886.63|20885.59|20885.59|20886.63|20886.63|20885.2|20885.2|0
1645806310000|2022-02-25 16:25:10|20885.52|20885.52|20885.19|20885.19|20885.65|20885.65|20885.12|20885.12|0
1645806320000|2022-02-25 16:25:20|20885.36|20885.36|20885.09|20885.09|20885.51|20885.51|20885.09|20885.09|0
1645806330000|2022-02-25 16:25:30|20885.11|20885.11|20885.19|20885.19|20885.37|20885.37|20885.09|20885.09|0
1645806340000|2022-02-25 16:25:40|20885.23|20885.23|20885.55|20885.55|20885.78|20885.78|20885.07|20885.07|0
1645806350000|2022-02-25 16:25:50|20885.67|20885.67|20886.84|20886.84|20886.94|20886.94|20885.65|20885.65|0
1645806360000|2022-02-25 16:26:00|20887.17|20887.17|20887.45|20887.45|20887.45|20887.45|20886.8|20886.8|0
1645806370000|2022-02-25 16:26:10|20887.52|20887.52|20886.23|20886.23|20887.52|20887.52|20886.23|20886.23|0
1645806380000|2022-02-25 16:26:20|20886.1|20886.1|20885.85|20885.85|20886.17|20886.17|20885.71|20885.71|0
1645806390000|2022-02-25 16:26:30|20885.89|20885.89|20885.26|20885.26|20886.09|20886.09|20885.09|20885.09|0
1645806400000|2022-02-25 16:26:40|20885.19|20885.19|20885.46|20885.46|20885.7|20885.7|20884.87|20884.87|0
1645806410000|2022-02-25 16:26:50|20885.48|20885.48|20885.48|20885.48|20885.76|20885.76|20885.04|20885.04|0
1645806420000|2022-02-25 16:27:00|20885.43|20885.43|20885.14|20885.14|20885.62|20885.62|20884.82|20884.82|0
1645806430000|2022-02-25 16:27:10|20885.11|20885.11|20883.9|20883.9|20885.11|20885.11|20883.9|20883.9|0
1645806440000|2022-02-25 16:27:20|20883.87|20883.87|20883.8|20883.8|20884|20884|20883.65|20883.65|0
1645806450000|2022-02-25 16:27:30|20883.6|20883.6|20884.05|20884.05|20884.05|20884.05|20883.6|20883.6|0
1645806460000|2022-02-25 16:27:40|20884.09|20884.09|20883.88|20883.88|20884.13|20884.13|20883.72|20883.72|0
1645806470000|2022-02-25 16:27:50|20884.02|20884.02|20883.67|20883.67|20884.08|20884.08|20883.61|20883.61|0
1645806480000|2022-02-25 16:28:00|20883.71|20883.71|20883.64|20883.64|20884.06|20884.06|20883.3|20883.3|0
1645806490000|2022-02-25 16:28:10|20883.68|20883.68|20884.02|20884.02|20884.02|20884.02|20883.54|20883.54|0
1645806500000|2022-02-25 16:28:20|20883.95|20883.95|20884.07|20884.07|20884.55|20884.55|20883.74|20883.74|0
1645806510000|2022-02-25 16:28:30|20883.96|20883.96|20884.63|20884.63|20884.69|20884.69|20883.96|20883.96|0
1645806520000|2022-02-25 16:28:40|20884.55|20884.55|20884.32|20884.32|20884.55|20884.55|20884.09|20884.09|0
1645806530000|2022-02-25 16:28:50|20884.28|20884.28|20883.67|20883.67|20884.59|20884.59|20883.67|20883.67|0
1645806540000|2022-02-25 16:29:00|20883.54|20883.54|20884.06|20884.06|20884.06|20884.06|20882.81|20882.81|0
1645806550000|2022-02-25 16:29:10|20884.02|20884.02|20884.98|20884.98|20884.98|20884.98|20883.96|20883.96|0
1645806560000|2022-02-25 16:29:20|20885.05|20885.05|20884.44|20884.44|20885.19|20885.19|20884.3|20884.3|0
1645806570000|2022-02-25 16:29:30|20884.55|20884.55|20883.52|20883.52|20884.55|20884.55|20883.11|20883.11|0
1645806580000|2022-02-25 16:29:40|20883.58|20883.58|20882.93|20882.93|20883.7|20883.7|20882.83|20882.83|0
1645806590000|2022-02-25 16:29:50|20883.16|20883.16|20882.18|20882.18|20883.67|20883.67|20882.07|20882.07|0
1646036100000|2022-02-28 08:15:00|20755.18|20755.18|20760.66|20760.66|20760.8|20760.8|20755.18|20755.18|0
1646036110000|2022-02-28 08:15:10|20761|20761|20764|20764|20764.37|20764.37|20761|20761|0
1646036120000|2022-02-28 08:15:20|20764.18|20764.18|20763.14|20763.14|20764.64|20764.64|20762.87|20762.87|0
1646036130000|2022-02-28 08:15:30|20763.35|20763.35|20768.36|20768.36|20768.42|20768.42|20763.31|20763.31|0
1646036140000|2022-02-28 08:15:40|20768.56|20768.56|20769.9|20769.9|20769.9|20769.9|20768.56|20768.56|0
1646036150000|2022-02-28 08:15:50|20770.56|20770.56|20774.6|20774.6|20774.6|20774.6|20770.51|20770.51|0
1646036160000|2022-02-28 08:16:00|20775.42|20775.42|20779.76|20779.76|20780.02|20780.02|20775.36|20775.36|0
1646036170000|2022-02-28 08:16:10|20779.63|20779.63|20782.3|20782.3|20782.3|20782.3|20779.63|20779.63|0
1646036180000|2022-02-28 08:16:20|20782.34|20782.34|20783.8|20783.8|20784.15|20784.15|20782.29|20782.29|0
1646036190000|2022-02-28 08:16:30|20783.72|20783.72|20780.18|20780.18|20784.12|20784.12|20780.18|20780.18|0
1646036200000|2022-02-28 08:16:40|20780.38|20780.38|20781.57|20781.57|20782.15|20782.15|20780.38|20780.38|0
1646036210000|2022-02-28 08:16:50|20781.52|20781.52|20778.41|20778.41|20781.59|20781.59|20778.41|20778.41|0
1646036220000|2022-02-28 08:17:00|20778.74|20778.74|20777.57|20777.57|20779.04|20779.04|20775.99|20775.99|0
1646036230000|2022-02-28 08:17:10|20777.69|20777.69|20780.14|20780.14|20780.14|20780.14|20777.69|20777.69|0
1646036240000|2022-02-28 08:17:20|20780.22|20780.22|20780.36|20780.36|20780.49|20780.49|20780.08|20780.08|0
1646036250000|2022-02-28 08:17:30|20780.45|20780.45|20782.09|20782.09|20782.09|20782.09|20780.45|20780.45|0
1646036260000|2022-02-28 08:17:40|20782.27|20782.27|20779.28|20779.28|20783.26|20783.26|20779.28|20779.28|0
1646036270000|2022-02-28 08:17:50|20779.02|20779.02|20778.94|20778.94|20779.62|20779.62|20778.24|20778.24|0
1646036280000|2022-02-28 08:18:00|20779.07|20779.07|20778.83|20778.83|20779.33|20779.33|20778.36|20778.36|0
1646036290000|2022-02-28 08:18:10|20778.53|20778.53|20779.21|20779.21|20779.65|20779.65|20778.21|20778.21|0
1646036300000|2022-02-28 08:18:20|20778.93|20778.93|20778.98|20778.98|20779.2|20779.2|20777.97|20777.97|0
1646036310000|2022-02-28 08:18:30|20779.33|20779.33|20789.85|20789.85|20789.85|20789.85|20779.33|20779.33|0
1646036320000|2022-02-28 08:18:40|20789.78|20789.78|20791.28|20791.28|20791.69|20791.69|20789.78|20789.78|0
1646036330000|2022-02-28 08:18:50|20791.1|20791.1|20791.97|20791.97|20791.97|20791.97|20790.83|20790.83|0
1646036340000|2022-02-28 08:19:00|20792.13|20792.13|20787.26|20787.26|20792.34|20792.34|20785.82|20785.82|0
1646036350000|2022-02-28 08:19:10|20786.77|20786.77|20781.21|20781.21|20786.77|20786.77|20781.18|20781.18|0
1646036360000|2022-02-28 08:19:20|20781.27|20781.27|20781.56|20781.56|20781.7|20781.7|20781.16|20781.16|0
1646036370000|2022-02-28 08:19:30|20781.62|20781.62|20787.81|20787.81|20787.81|20787.81|20781.62|20781.62|0
1646036380000|2022-02-28 08:19:40|20787.63|20787.63|20787.18|20787.18|20788.05|20788.05|20786.71|20786.71|0
1646036390000|2022-02-28 08:19:50|20787.33|20787.33|20785.64|20785.64|20787.58|20787.58|20785.46|20785.46|0
1646036400000|2022-02-28 08:20:00|20785.75|20785.75|20785.19|20785.19|20785.75|20785.75|20784.81|20784.81|0
1646036410000|2022-02-28 08:20:10|20784.93|20784.93|20786.39|20786.39|20786.82|20786.82|20784.13|20784.13|0
1646036420000|2022-02-28 08:20:20|20786.02|20786.02|20785.25|20785.25|20786.02|20786.02|20784.74|20784.74|0
1646036430000|2022-02-28 08:20:30|20784.88|20784.88|20785.32|20785.32|20785.45|20785.45|20784.27|20784.27|0
1646036440000|2022-02-28 08:20:40|20785.91|20785.91|20787.79|20787.79|20787.79|20787.79|20785.7|20785.7|0
1646036450000|2022-02-28 08:20:50|20787.89|20787.89|20791.27|20791.27|20791.27|20791.27|20787.89|20787.89|0
1646036460000|2022-02-28 08:21:00|20791.35|20791.35|20788.04|20788.04|20791.57|20791.57|20788.04|20788.04|0
1646036470000|2022-02-28 08:21:10|20787.93|20787.93|20782.61|20782.61|20787.93|20787.93|20782.49|20782.49|0
1646036480000|2022-02-28 08:21:20|20782.56|20782.56|20782.97|20782.97|20783.08|20783.08|20782.15|20782.15|0
1646036490000|2022-02-28 08:21:30|20783.12|20783.12|20783.38|20783.38|20784.46|20784.46|20782.21|20782.21|0
1646036500000|2022-02-28 08:21:40|20782.77|20782.77|20782.74|20782.74|20783.27|20783.27|20782.46|20782.46|0
1646036510000|2022-02-28 08:21:50|20782.69|20782.69|20780.22|20780.22|20782.69|20782.69|20780.11|20780.11|0
1646036520000|2022-02-28 08:22:00|20780.06|20780.06|20780.93|20780.93|20781.22|20781.22|20779.8|20779.8|0
1646036530000|2022-02-28 08:22:10|20780.96|20780.96|20780.76|20780.76|20781.56|20781.56|20780|20780|0
1646036540000|2022-02-28 08:22:20|20780.48|20780.48|20781.28|20781.28|20781.28|20781.28|20779.81|20779.81|0
1646036550000|2022-02-28 08:22:30|20781.45|20781.45|20780.83|20780.83|20781.58|20781.58|20780.67|20780.67|0
1646036560000|2022-02-28 08:22:40|20781.15|20781.15|20793.03|20793.03|20793.03|20793.03|20780.98|20780.98|0
1646036570000|2022-02-28 08:22:50|20793.25|20793.25|20796.13|20796.13|20796.13|20796.13|20793.25|20793.25|0
1646036580000|2022-02-28 08:23:00|20796.11|20796.11|20797.68|20797.68|20797.71|20797.71|20795.65|20795.65|0
1646036590000|2022-02-28 08:23:10|20797.58|20797.58|20799.81|20799.81|20799.81|20799.81|20796.62|20796.62|0
1646036600000|2022-02-28 08:23:20|20800.02|20800.02|20801.31|20801.31|20801.31|20801.31|20799.81|20799.81|0
1646036610000|2022-02-28 08:23:30|20801.52|20801.52|20794.25|20794.25|20801.52|20801.52|20794.25|20794.25|0
1646036620000|2022-02-28 08:23:40|20794.34|20794.34|20793.53|20793.53|20794.41|20794.41|20793.39|20793.39|0
1646036630000|2022-02-28 08:23:50|20793.35|20793.35|20797.25|20797.25|20797.63|20797.63|20793.28|20793.28|0
1646036640000|2022-02-28 08:24:00|20797.26|20797.26|20802.43|20802.43|20802.43|20802.43|20797.11|20797.11|0
1646036650000|2022-02-28 08:24:10|20802.5|20802.5|20804.37|20804.37|20805.86|20805.86|20802.5|20802.5|0
1646036660000|2022-02-28 08:24:20|20804.2|20804.2|20801.11|20801.11|20804.64|20804.64|20800.9|20800.9|0
1646036670000|2022-02-28 08:24:30|20801.3|20801.3|20800.36|20800.36|20801.3|20801.3|20800.01|20800.01|0
1646036680000|2022-02-28 08:24:40|20800.6|20800.6|20799.73|20799.73|20800.92|20800.92|20799.73|20799.73|0
1646036690000|2022-02-28 08:24:50|20799.52|20799.52|20799.12|20799.12|20799.55|20799.55|20798.53|20798.53|0
1646036700000|2022-02-28 08:25:00|20799.3|20799.3|20800.34|20800.34|20800.34|20800.34|20797.79|20797.79|0
1646036710000|2022-02-28 08:25:10|20800.08|20800.08|20803.39|20803.39|20803.39|20803.39|20800|20800|0
1646036720000|2022-02-28 08:25:20|20803.46|20803.46|20803.37|20803.37|20803.81|20803.81|20803.32|20803.32|0
1646036730000|2022-02-28 08:25:30|20803.52|20803.52|20806.57|20806.57|20806.78|20806.78|20803.52|20803.52|0
1646036740000|2022-02-28 08:25:40|20806.62|20806.62|20807.44|20807.44|20807.67|20807.67|20806.6|20806.6|0
1646036750000|2022-02-28 08:25:50|20807.39|20807.39|20806.86|20806.86|20808.64|20808.64|20806.72|20806.72|0
1646036760000|2022-02-28 08:26:00|20807.11|20807.11|20805.53|20805.53|20807.22|20807.22|20805.53|20805.53|0
1646036770000|2022-02-28 08:26:10|20805.64|20805.64|20805.97|20805.97|20806.53|20806.53|20805.59|20805.59|0
1646036780000|2022-02-28 08:26:20|20805.92|20805.92|20806.38|20806.38|20806.47|20806.47|20805.92|20805.92|0
1646036790000|2022-02-28 08:26:30|20806.23|20806.23|20806.05|20806.05|20806.45|20806.45|20805.8|20805.8|0
1646036800000|2022-02-28 08:26:40|20806.29|20806.29|20807.54|20807.54|20807.87|20807.87|20805.74|20805.74|0
1646036810000|2022-02-28 08:26:50|20807.47|20807.47|20808.19|20808.19|20808.78|20808.78|20807.47|20807.47|0
1646036820000|2022-02-28 08:27:00|20808.13|20808.13|20808.27|20808.27|20808.27|20808.27|20806.94|20806.94|0
1646036830000|2022-02-28 08:27:10|20808.33|20808.33|20809.34|20809.34|20809.57|20809.57|20808.18|20808.18|0
1646036840000|2022-02-28 08:27:20|20809.16|20809.16|20808.45|20808.45|20809.26|20809.26|20808.45|20808.45|0
1646036850000|2022-02-28 08:27:30|20808.19|20808.19|20807.89|20807.89|20808.19|20808.19|20807.39|20807.39|0
1646036860000|2022-02-28 08:27:40|20807.81|20807.81|20808.86|20808.86|20809.34|20809.34|20807.81|20807.81|0
1646036870000|2022-02-28 08:27:50|20808.75|20808.75|20809.73|20809.73|20809.73|20809.73|20808.69|20808.69|0
1646036880000|2022-02-28 08:28:00|20809.98|20809.98|20810.62|20810.62|20810.99|20810.99|20809.98|20809.98|0
1646036890000|2022-02-28 08:28:10|20810.68|20810.68|20810.6|20810.6|20811.1|20811.1|20810.44|20810.44|0
1646036900000|2022-02-28 08:28:20|20810.68|20810.68|20811.99|20811.99|20812.1|20812.1|20810.3|20810.3|0
1646036910000|2022-02-28 08:28:30|20811.9|20811.9|20812|20812|20812.99|20812.99|20811.64|20811.64|0
1646036920000|2022-02-28 08:28:40|20812.05|20812.05|20811.68|20811.68|20812.2|20812.2|20811.53|20811.53|0
1646036930000|2022-02-28 08:28:50|20811.55|20811.55|20808.13|20808.13|20811.55|20811.55|20807.95|20807.95|0
1646036940000|2022-02-28 08:29:00|20807.99|20807.99|20809.57|20809.57|20809.95|20809.95|20807.83|20807.83|0
1646036950000|2022-02-28 08:29:10|20809.54|20809.54|20808.6|20808.6|20810.68|20810.68|20808.54|20808.54|0
1646036960000|2022-02-28 08:29:20|20808.65|20808.65|20808.79|20808.79|20809.4|20809.4|20808.16|20808.16|0
1646036970000|2022-02-28 08:29:30|20808.72|20808.72|20809.95|20809.95|20810.02|20810.02|20808.72|20808.72|0
1646036980000|2022-02-28 08:29:40|20810.34|20810.34|20813.52|20813.52|20813.7|20813.7|20810.34|20810.34|0
1646036990000|2022-02-28 08:29:50|20813.54|20813.54|20816.8|20816.8|20816.8|20816.8|20813.54|20813.54|0
1646037000000|2022-02-28 08:30:00|20816.73|20816.73|20817.85|20817.85|20819.42|20819.42|20816.73|20816.73|0
1646037010000|2022-02-28 08:30:10|20817.69|20817.69|20815.96|20815.96|20817.91|20817.91|20815.96|20815.96|0
1646037020000|2022-02-28 08:30:20|20815.64|20815.64|20807.46|20807.46|20815.64|20815.64|20807.32|20807.32|0
1646037030000|2022-02-28 08:30:30|20806.73|20806.73|20804.77|20804.77|20806.96|20806.96|20804.77|20804.77|0
1646037040000|2022-02-28 08:30:40|20804.88|20804.88|20804.63|20804.63|20805.05|20805.05|20804.6|20804.6|0
1646037050000|2022-02-28 08:30:50|20804.21|20804.21|20800.29|20800.29|20804.66|20804.66|20800.29|20800.29|0
1646037060000|2022-02-28 08:31:00|20800.22|20800.22|20798.32|20798.32|20800.22|20800.22|20797.94|20797.94|0
1646037070000|2022-02-28 08:31:10|20798.38|20798.38|20794.49|20794.49|20798.41|20798.41|20794.23|20794.23|0
1646037080000|2022-02-28 08:31:20|20794.63|20794.63|20790.21|20790.21|20794.77|20794.77|20790.21|20790.21|0
1646037090000|2022-02-28 08:31:30|20789.77|20789.77|20779.39|20779.39|20789.88|20789.88|20779.01|20779.01|0
1646037100000|2022-02-28 08:31:40|20779.2|20779.2|20778.02|20778.02|20779.2|20779.2|20778.01|20778.01|0
1646037110000|2022-02-28 08:31:50|20778.15|20778.15|20778.09|20778.09|20778.35|20778.35|20777.95|20777.95|0
1646037120000|2022-02-28 08:32:00|20778.31|20778.31|20776.78|20776.78|20778.4|20778.4|20776.78|20776.78|0
1646037130000|2022-02-28 08:32:10|20776.81|20776.81|20776.2|20776.2|20777.25|20777.25|20776.15|20776.15|0
1646037140000|2022-02-28 08:32:20|20775.92|20775.92|20775.52|20775.52|20776.05|20776.05|20775.25|20775.25|0
1646037150000|2022-02-28 08:32:30|20775.48|20775.48|20776.91|20776.91|20777.6|20777.6|20775.14|20775.14|0
1646037160000|2022-02-28 08:32:40|20776.68|20776.68|20776.78|20776.78|20776.78|20776.78|20776.34|20776.34|0
1646037170000|2022-02-28 08:32:50|20776.93|20776.93|20777.37|20777.37|20777.37|20777.37|20776.56|20776.56|0
1646037180000|2022-02-28 08:33:00|20777.7|20777.7|20776.71|20776.71|20778.17|20778.17|20776.71|20776.71|0
1646037190000|2022-02-28 08:33:10|20776.82|20776.82|20775.5|20775.5|20777.13|20777.13|20775.39|20775.39|0
1646037200000|2022-02-28 08:33:20|20775.71|20775.71|20772.8|20772.8|20775.71|20775.71|20772.8|20772.8|0
1646037210000|2022-02-28 08:33:30|20772.64|20772.64|20771.58|20771.58|20772.69|20772.69|20771.09|20771.09|0
1646037220000|2022-02-28 08:33:40|20771.54|20771.54|20771.63|20771.63|20772.01|20772.01|20771.19|20771.19|0
1646037230000|2022-02-28 08:33:50|20771.53|20771.53|20774.86|20774.86|20774.86|20774.86|20771.53|20771.53|0
1646037240000|2022-02-28 08:34:00|20775.81|20775.81|20778.34|20778.34|20778.5|20778.5|20775.51|20775.51|0
1646037250000|2022-02-28 08:34:10|20778.46|20778.46|20778.92|20778.92|20779.09|20779.09|20778.46|20778.46|0
1646037260000|2022-02-28 08:34:20|20778.89|20778.89|20767.1|20767.1|20778.89|20778.89|20767.1|20767.1|0
1646037270000|2022-02-28 08:34:30|20766.97|20766.97|20761.67|20761.67|20766.97|20766.97|20761.67|20761.67|0
1646037280000|2022-02-28 08:34:40|20761.6|20761.6|20759.67|20759.67|20761.65|20761.65|20758.71|20758.71|0
1646037290000|2022-02-28 08:34:50|20759.86|20759.86|20761.16|20761.16|20761.42|20761.42|20759.66|20759.66|0
1646037300000|2022-02-28 08:35:00|20761.27|20761.27|20763.01|20763.01|20763.54|20763.54|20760.78|20760.78|0
1646037310000|2022-02-28 08:35:10|20762.93|20762.93|20763.01|20763.01|20763.01|20763.01|20762.11|20762.11|0
1646037320000|2022-02-28 08:35:20|20763.12|20763.12|20764.29|20764.29|20764.29|20764.29|20763.08|20763.08|0
1646037330000|2022-02-28 08:35:30|20764.64|20764.64|20766.34|20766.34|20766.38|20766.38|20764.64|20764.64|0
1646037340000|2022-02-28 08:35:40|20766.27|20766.27|20768.36|20768.36|20769.25|20769.25|20766.27|20766.27|0
1646037350000|2022-02-28 08:35:50|20768.1|20768.1|20766.89|20766.89|20768.1|20768.1|20766.89|20766.89|0
1646037360000|2022-02-28 08:36:00|20766.7|20766.7|20764.15|20764.15|20766.71|20766.71|20763.99|20763.99|0
1646037370000|2022-02-28 08:36:10|20763.81|20763.81|20763.78|20763.78|20763.85|20763.85|20763.67|20763.67|0
1646037380000|2022-02-28 08:36:20|20763.99|20763.99|20764.31|20764.31|20764.6|20764.6|20763.71|20763.71|0
1646037390000|2022-02-28 08:36:30|20764.28|20764.28|20765.86|20765.86|20765.89|20765.89|20764|20764|0
1646037400000|2022-02-28 08:36:40|20765.61|20765.61|20764.45|20764.45|20766.02|20766.02|20764.45|20764.45|0
1646037410000|2022-02-28 08:36:50|20764.65|20764.65|20763.52|20763.52|20764.94|20764.94|20763.52|20763.52|0
1646037420000|2022-02-28 08:37:00|20763.28|20763.28|20764.02|20764.02|20764.11|20764.11|20763.28|20763.28|0
1646037430000|2022-02-28 08:37:10|20763.96|20763.96|20762.21|20762.21|20764.1|20764.1|20762.12|20762.12|0
1646037440000|2022-02-28 08:37:20|20762.31|20762.31|20759.52|20759.52|20762.31|20762.31|20759.36|20759.36|0
1646037450000|2022-02-28 08:37:30|20759.45|20759.45|20757.23|20757.23|20759.45|20759.45|20756.33|20756.33|0
1646037460000|2022-02-28 08:37:40|20757.03|20757.03|20750.78|20750.78|20757.03|20757.03|20750.75|20750.75|0
1646037470000|2022-02-28 08:37:50|20750.57|20750.57|20742.06|20742.06|20750.57|20750.57|20742.06|20742.06|0
1646037480000|2022-02-28 08:38:00|20741.85|20741.85|20741.76|20741.76|20742.53|20742.53|20741.48|20741.48|0
1646037490000|2022-02-28 08:38:10|20741.85|20741.85|20740.64|20740.64|20741.85|20741.85|20740.6|20740.6|0
1646037500000|2022-02-28 08:38:20|20740.54|20740.54|20739.93|20739.93|20741.49|20741.49|20739.77|20739.77|0
1646037510000|2022-02-28 08:38:30|20739.86|20739.86|20739.25|20739.25|20739.86|20739.86|20737.96|20737.96|0
1646037520000|2022-02-28 08:38:40|20739.36|20739.36|20737.11|20737.11|20739.36|20739.36|20737.09|20737.09|0
1646037530000|2022-02-28 08:38:50|20737.18|20737.18|20737.05|20737.05|20737.41|20737.41|20736.96|20736.96|0
1646037540000|2022-02-28 08:39:00|20737.11|20737.11|20735.6|20735.6|20737.35|20737.35|20735.6|20735.6|0
1646037550000|2022-02-28 08:39:10|20735.53|20735.53|20734.76|20734.76|20736.18|20736.18|20734.76|20734.76|0
1646037560000|2022-02-28 08:39:20|20734.47|20734.47|20729.56|20729.56|20734.47|20734.47|20729.48|20729.48|0
1646037570000|2022-02-28 08:39:30|20729.49|20729.49|20729.87|20729.87|20730.16|20730.16|20729.15|20729.15|0
1646037580000|2022-02-28 08:39:40|20729.79|20729.79|20729.61|20729.61|20730.01|20730.01|20729.2|20729.2|0
1646037590000|2022-02-28 08:39:50|20729.68|20729.68|20728.53|20728.53|20729.68|20729.68|20728.53|20728.53|0
1646037600000|2022-02-28 08:40:00|20728.46|20728.46|20731.59|20731.59|20731.59|20731.59|20727.98|20727.98|0
1646037610000|2022-02-28 08:40:10|20731.25|20731.25|20730.31|20730.31|20731.34|20731.34|20730.31|20730.31|0
1646037620000|2022-02-28 08:40:20|20730.36|20730.36|20725.8|20725.8|20730.36|20730.36|20725.36|20725.36|0
1646037630000|2022-02-28 08:40:30|20725.77|20725.77|20722.39|20722.39|20725.77|20725.77|20722.39|20722.39|0
1646037640000|2022-02-28 08:40:40|20722.26|20722.26|20720.36|20720.36|20722.26|20722.26|20720.2|20720.2|0
1646037650000|2022-02-28 08:40:50|20720.28|20720.28|20723.03|20723.03|20723.26|20723.26|20719.88|20719.88|0
1646037660000|2022-02-28 08:41:00|20723.21|20723.21|20726.27|20726.27|20726.27|20726.27|20723.21|20723.21|0
1646037670000|2022-02-28 08:41:10|20726.39|20726.39|20727.46|20727.46|20727.47|20727.47|20726.32|20726.32|0
1646037680000|2022-02-28 08:41:20|20727.4|20727.4|20725.33|20725.33|20727.44|20727.44|20725.33|20725.33|0
1646037690000|2022-02-28 08:41:30|20725.32|20725.32|20724.28|20724.28|20725.32|20725.32|20723.88|20723.88|0
1646037700000|2022-02-28 08:41:40|20724.03|20724.03|20721.94|20721.94|20724.03|20724.03|20721.9|20721.9|0
1646037710000|2022-02-28 08:41:50|20721.53|20721.53|20714.83|20714.83|20721.53|20721.53|20714.83|20714.83|0
1646037720000|2022-02-28 08:42:00|20714.69|20714.69|20712.4|20712.4|20714.69|20714.69|20711.58|20711.58|0
1646037730000|2022-02-28 08:42:10|20712.43|20712.43|20711.29|20711.29|20712.75|20712.75|20711.26|20711.26|0
1646037740000|2022-02-28 08:42:20|20711.13|20711.13|20710.3|20710.3|20711.13|20711.13|20709.83|20709.83|0
1646037750000|2022-02-28 08:42:30|20710.17|20710.17|20710.29|20710.29|20710.35|20710.35|20709.84|20709.84|0
1646037760000|2022-02-28 08:42:40|20710.13|20710.13|20710.92|20710.92|20710.92|20710.92|20710.13|20710.13|0
1646037770000|2022-02-28 08:42:50|20710.87|20710.87|20711.49|20711.49|20711.9|20711.9|20710.63|20710.63|0
1646037780000|2022-02-28 08:43:00|20711.11|20711.11|20712.28|20712.28|20712.68|20712.68|20710.86|20710.86|0
1646037790000|2022-02-28 08:43:10|20712.38|20712.38|20710.64|20710.64|20712.51|20712.51|20710.64|20710.64|0
1646037800000|2022-02-28 08:43:20|20710.69|20710.69|20705.22|20705.22|20710.8|20710.8|20705.22|20705.22|0
1646037810000|2022-02-28 08:43:30|20705.07|20705.07|20703.93|20703.93|20705.09|20705.09|20703.92|20703.92|0
1646037820000|2022-02-28 08:43:40|20703.82|20703.82|20703.84|20703.84|20703.84|20703.84|20702.73|20702.73|0
1646037830000|2022-02-28 08:43:50|20704.12|20704.12|20701.78|20701.78|20704.7|20704.7|20701.78|20701.78|0
1646037840000|2022-02-28 08:44:00|20701.87|20701.87|20699.73|20699.73|20701.87|20701.87|20699.73|20699.73|0
1646037850000|2022-02-28 08:44:10|20699.65|20699.65|20701.2|20701.2|20701.2|20701.2|20699.65|20699.65|0
1646037860000|2022-02-28 08:44:20|20701.38|20701.38|20702.31|20702.31|20703|20703|20701.38|20701.38|0
1646037870000|2022-02-28 08:44:30|20702.37|20702.37|20701.07|20701.07|20702.37|20702.37|20700.7|20700.7|0
1646037880000|2022-02-28 08:44:40|20700.98|20700.98|20702.08|20702.08|20702.36|20702.36|20700.89|20700.89|0
1646037890000|2022-02-28 08:44:50|20702.13|20702.13|20705.21|20705.21|20705.21|20705.21|20701.86|20701.86|0
1646037900000|2022-02-28 08:45:00|20705.68|20705.68|20705.5|20705.5|20708.08|20708.08|20705.5|20705.5|0
1646037910000|2022-02-28 08:45:10|20705.59|20705.59|20705.43|20705.43|20705.63|20705.63|20705.27|20705.27|0
1646037920000|2022-02-28 08:45:20|20705.55|20705.55|20704.93|20704.93|20705.55|20705.55|20704.88|20704.88|0
1646037930000|2022-02-28 08:45:30|20705.04|20705.04|20705.15|20705.15|20705.36|20705.36|20705.03|20705.03|0
1646037940000|2022-02-28 08:45:40|20705.01|20705.01|20705.65|20705.65|20705.71|20705.71|20704.92|20704.92|0
1646037950000|2022-02-28 08:45:50|20705.76|20705.76|20704.87|20704.87|20707.07|20707.07|20704.87|20704.87|0
1646037960000|2022-02-28 08:46:00|20704.73|20704.73|20704.14|20704.14|20705.68|20705.68|20704.06|20704.06|0
1646037970000|2022-02-28 08:46:10|20703.96|20703.96|20699.48|20699.48|20703.96|20703.96|20699.42|20699.42|0
1646037980000|2022-02-28 08:46:20|20699.44|20699.44|20701.81|20701.81|20701.94|20701.94|20699.34|20699.34|0
1646037990000|2022-02-28 08:46:30|20701.87|20701.87|20702.65|20702.65|20703.07|20703.07|20701.87|20701.87|0
1646038000000|2022-02-28 08:46:40|20702.77|20702.77|20703.37|20703.37|20703.6|20703.6|20702.77|20702.77|0
1646038010000|2022-02-28 08:46:50|20703.55|20703.55|20703.13|20703.13|20703.7|20703.7|20703.13|20703.13|0
1646038020000|2022-02-28 08:47:00|20703|20703|20703.39|20703.39|20703.53|20703.53|20702.95|20702.95|0
1646038030000|2022-02-28 08:47:10|20703.52|20703.52|20705.14|20705.14|20705.14|20705.14|20703.43|20703.43|0
1646038040000|2022-02-28 08:47:20|20705.03|20705.03|20706.29|20706.29|20706.61|20706.61|20704.98|20704.98|0
1646038050000|2022-02-28 08:47:30|20706.25|20706.25|20710.06|20710.06|20710.06|20710.06|20706.25|20706.25|0
1646038060000|2022-02-28 08:47:40|20710.11|20710.11|20712.68|20712.68|20712.7|20712.7|20710.11|20710.11|0
1646038070000|2022-02-28 08:47:50|20712.63|20712.63|20710.51|20710.51|20712.63|20712.63|20710.51|20710.51|0
1646038080000|2022-02-28 08:48:00|20710.41|20710.41|20712.29|20712.29|20712.29|20712.29|20710.41|20710.41|0
1646038090000|2022-02-28 08:48:10|20712.21|20712.21|20712.34|20712.34|20712.91|20712.91|20712.21|20712.21|0
1646038100000|2022-02-28 08:48:20|20712.38|20712.38|20712.45|20712.45|20712.45|20712.45|20712.07|20712.07|0
1646038110000|2022-02-28 08:48:30|20712.52|20712.52|20720.62|20720.62|20720.62|20720.62|20712.52|20712.52|0
1646038120000|2022-02-28 08:48:40|20720.69|20720.69|20722.43|20722.43|20722.67|20722.67|20720.69|20720.69|0
1646038130000|2022-02-28 08:48:50|20722.71|20722.71|20723.89|20723.89|20724.08|20724.08|20722.14|20722.14|0
1646038140000|2022-02-28 08:49:00|20723.84|20723.84|20725.36|20725.36|20725.36|20725.36|20723.82|20723.82|0
1646038150000|2022-02-28 08:49:10|20725.14|20725.14|20726.24|20726.24|20726.3|20726.3|20725.14|20725.14|0
1646038160000|2022-02-28 08:49:20|20726.54|20726.54|20725|20725|20726.64|20726.64|20724.95|20724.95|0
1646038170000|2022-02-28 08:49:30|20724.93|20724.93|20724.21|20724.21|20725|20725|20724.08|20724.08|0
1646038180000|2022-02-28 08:49:40|20724.27|20724.27|20722.21|20722.21|20724.58|20724.58|20722.21|20722.21|0
1646038190000|2022-02-28 08:49:50|20721.51|20721.51|20718.85|20718.85|20721.51|20721.51|20718.48|20718.48|0
1646038200000|2022-02-28 08:50:00|20718.43|20718.43|20717.42|20717.42|20718.43|20718.43|20717.15|20717.15|0
1646038210000|2022-02-28 08:50:10|20717.48|20717.48|20721.53|20721.53|20721.53|20721.53|20717.48|20717.48|0
1646038220000|2022-02-28 08:50:20|20721.65|20721.65|20721.79|20721.79|20721.79|20721.79|20721.08|20721.08|0
1646038230000|2022-02-28 08:50:30|20721.88|20721.88|20722.34|20722.34|20722.38|20722.38|20721.85|20721.85|0
1646038240000|2022-02-28 08:50:40|20722.52|20722.52|20721.89|20721.89|20722.59|20722.59|20721.89|20721.89|0
1646038250000|2022-02-28 08:50:50|20721.82|20721.82|20720.34|20720.34|20721.96|20721.96|20720.34|20720.34|0
1646038260000|2022-02-28 08:51:00|20720.29|20720.29|20720.62|20720.62|20720.78|20720.78|20720.29|20720.29|0
1646038270000|2022-02-28 08:51:10|20720.53|20720.53|20720.67|20720.67|20720.84|20720.84|20720.21|20720.21|0
1646038280000|2022-02-28 08:51:20|20720.61|20720.61|20720.48|20720.48|20721|20721|20720.48|20720.48|0
1646038290000|2022-02-28 08:51:30|20720.37|20720.37|20725.48|20725.48|20725.68|20725.68|20720.37|20720.37|0
1646038300000|2022-02-28 08:51:40|20725.33|20725.33|20726.3|20726.3|20726.46|20726.46|20725.19|20725.19|0
1646038310000|2022-02-28 08:51:50|20726.22|20726.22|20727.19|20727.19|20727.19|20727.19|20725.91|20725.91|0
1646038320000|2022-02-28 08:52:00|20727.14|20727.14|20728.18|20728.18|20728.35|20728.35|20726.63|20726.63|0
1646038330000|2022-02-28 08:52:10|20728.11|20728.11|20728.44|20728.44|20728.87|20728.87|20728.11|20728.11|0
1646038340000|2022-02-28 08:52:20|20728.51|20728.51|20728.04|20728.04|20728.51|20728.51|20727.9|20727.9|0
1646038350000|2022-02-28 08:52:30|20728.08|20728.08|20728.84|20728.84|20728.84|20728.84|20728.08|20728.08|0
1646038360000|2022-02-28 08:52:40|20728.91|20728.91|20728.95|20728.95|20729.06|20729.06|20728.67|20728.67|0
1646038370000|2022-02-28 08:52:50|20729.07|20729.07|20729.08|20729.08|20729.41|20729.41|20728.85|20728.85|0
1646038380000|2022-02-28 08:53:00|20728.94|20728.94|20726.77|20726.77|20728.94|20728.94|20726.42|20726.42|0
1646038390000|2022-02-28 08:53:10|20726.73|20726.73|20725.25|20725.25|20726.73|20726.73|20724.99|20724.99|0
1646038400000|2022-02-28 08:53:20|20725.15|20725.15|20722.41|20722.41|20725.25|20725.25|20722.16|20722.16|0
1646038410000|2022-02-28 08:53:30|20722.16|20722.16|20721.54|20721.54|20722.78|20722.78|20721.54|20721.54|0
1646038420000|2022-02-28 08:53:40|20721.39|20721.39|20716.26|20716.26|20721.39|20721.39|20715.8|20715.8|0
1646038430000|2022-02-28 08:53:50|20716.47|20716.47|20710.52|20710.52|20716.47|20716.47|20710.52|20710.52|0
1646038440000|2022-02-28 08:54:00|20710.23|20710.23|20707.61|20707.61|20710.96|20710.96|20707.61|20707.61|0
1646038450000|2022-02-28 08:54:10|20707.75|20707.75|20708.9|20708.9|20708.9|20708.9|20707.19|20707.19|0
1646038460000|2022-02-28 08:54:20|20708.81|20708.81|20711.51|20711.51|20711.54|20711.54|20708.71|20708.71|0
1646038470000|2022-02-28 08:54:30|20711.44|20711.44|20710.72|20710.72|20712.21|20712.21|20710.72|20710.72|0
1646038480000|2022-02-28 08:54:40|20710.57|20710.57|20710.75|20710.75|20711.25|20711.25|20710.47|20710.47|0
1646038490000|2022-02-28 08:54:50|20710.59|20710.59|20711.19|20711.19|20711.34|20711.34|20710.59|20710.59|0
1646038500000|2022-02-28 08:55:00|20711.05|20711.05|20711.69|20711.69|20711.7|20711.7|20711.01|20711.01|0
1646038510000|2022-02-28 08:55:10|20711.56|20711.56|20708.73|20708.73|20711.56|20711.56|20708.28|20708.28|0
1646038520000|2022-02-28 08:55:20|20708.83|20708.83|20709.26|20709.26|20709.26|20709.26|20708.6|20708.6|0
1646038530000|2022-02-28 08:55:30|20709.21|20709.21|20709.03|20709.03|20709.34|20709.34|20708.72|20708.72|0
1646038540000|2022-02-28 08:55:40|20709.25|20709.25|20708.79|20708.79|20709.25|20709.25|20708.37|20708.37|0
1646038550000|2022-02-28 08:55:50|20708.74|20708.74|20709.15|20709.15|20709.34|20709.34|20708.68|20708.68|0
1646038560000|2022-02-28 08:56:00|20709.29|20709.29|20711.57|20711.57|20711.7|20711.7|20709.29|20709.29|0
1646038570000|2022-02-28 08:56:10|20711.69|20711.69|20710.07|20710.07|20712.24|20712.24|20709.99|20709.99|0
1646038580000|2022-02-28 08:56:20|20709.95|20709.95|20707.96|20707.96|20709.95|20709.95|20707.83|20707.83|0
1646038590000|2022-02-28 08:56:30|20706.77|20706.77|20701.03|20701.03|20706.77|20706.77|20701.03|20701.03|0
1646038600000|2022-02-28 08:56:40|20700.97|20700.97|20700.34|20700.34|20700.97|20700.97|20699.99|20699.99|0
1646038610000|2022-02-28 08:56:50|20700.4|20700.4|20700.4|20700.4|20700.56|20700.56|20700.21|20700.21|0
1646038620000|2022-02-28 08:57:00|20700.47|20700.47|20704.6|20704.6|20704.78|20704.78|20700.47|20700.47|0
1646038630000|2022-02-28 08:57:10|20704.66|20704.66|20711.07|20711.07|20711.07|20711.07|20704.66|20704.66|0
1646038640000|2022-02-28 08:57:20|20711.44|20711.44|20711.73|20711.73|20711.94|20711.94|20711.41|20711.41|0
1646038650000|2022-02-28 08:57:30|20711.57|20711.57|20711.15|20711.15|20711.67|20711.67|20711.08|20711.08|0
1646038660000|2022-02-28 08:57:40|20710.91|20710.91|20711.15|20711.15|20711.15|20711.15|20710.51|20710.51|0
1646038670000|2022-02-28 08:57:50|20711.33|20711.33|20710.84|20710.84|20711.42|20711.42|20710.75|20710.75|0
1646038680000|2022-02-28 08:58:00|20710.69|20710.69|20710.64|20710.64|20710.99|20710.99|20710.2|20710.2|0
1646038690000|2022-02-28 08:58:10|20710.68|20710.68|20705.93|20705.93|20710.68|20710.68|20705.93|20705.93|0
1646038700000|2022-02-28 08:58:20|20705.9|20705.9|20705.61|20705.61|20705.9|20705.9|20705.57|20705.57|0
1646038710000|2022-02-28 08:58:30|20705.55|20705.55|20704.53|20704.53|20705.55|20705.55|20704.53|20704.53|0
1646038720000|2022-02-28 08:58:40|20704.49|20704.49|20705.05|20705.05|20705.12|20705.12|20704.42|20704.42|0
1646038730000|2022-02-28 08:58:50|20705.17|20705.17|20703.37|20703.37|20705.17|20705.17|20703.37|20703.37|0
1646038740000|2022-02-28 08:59:00|20703.08|20703.08|20703.61|20703.61|20703.94|20703.94|20702.23|20702.23|0
1646038750000|2022-02-28 08:59:10|20703.68|20703.68|20703.55|20703.55|20703.71|20703.71|20702.81|20702.81|0
1646038760000|2022-02-28 08:59:20|20703.66|20703.66|20701.69|20701.69|20703.77|20703.77|20701.69|20701.69|0
1646038770000|2022-02-28 08:59:30|20701.48|20701.48|20701.93|20701.93|20702.02|20702.02|20701.31|20701.31|0
1646038780000|2022-02-28 08:59:40|20702.21|20702.21|20701.95|20701.95|20703.11|20703.11|20701.95|20701.95|0
1646038790000|2022-02-28 08:59:50|20701.8|20701.8|20701.55|20701.55|20701.8|20701.8|20701.26|20701.26|0
1646038800000|2022-02-28 09:00:00|20701.49|20701.49|20701.89|20701.89|20702.31|20702.31|20701.17|20701.17|0
1646038810000|2022-02-28 09:00:10|20701.96|20701.96|20697.3|20697.3|20701.96|20701.96|20697.28|20697.28|0
1646038820000|2022-02-28 09:00:20|20697.19|20697.19|20698.02|20698.02|20698.37|20698.37|20697.07|20697.07|0
1646038830000|2022-02-28 09:00:30|20697.92|20697.92|20699.52|20699.52|20699.52|20699.52|20697.9|20697.9|0
1646038840000|2022-02-28 09:00:40|20699.2|20699.2|20698.9|20698.9|20699.2|20699.2|20698.73|20698.73|0
1646038850000|2022-02-28 09:00:50|20698.81|20698.81|20699.88|20699.88|20699.99|20699.99|20698.71|20698.71|0
1646038860000|2022-02-28 09:01:00|20700.32|20700.32|20700.64|20700.64|20700.64|20700.64|20699.73|20699.73|0
1646038870000|2022-02-28 09:01:10|20700.58|20700.58|20700.69|20700.69|20700.89|20700.89|20699.95|20699.95|0
1646038880000|2022-02-28 09:01:20|20700.75|20700.75|20700.92|20700.92|20701.13|20701.13|20700.75|20700.75|0
1646038890000|2022-02-28 09:01:30|20701|20701|20701.94|20701.94|20702.2|20702.2|20701|20701|0
1646038900000|2022-02-28 09:01:40|20702.07|20702.07|20702.63|20702.63|20703.1|20703.1|20702.07|20702.07|0
1646038910000|2022-02-28 09:01:50|20702.68|20702.68|20703.11|20703.11|20703.36|20703.36|20702.66|20702.66|0
1646038920000|2022-02-28 09:02:00|20703.16|20703.16|20702.32|20702.32|20703.16|20703.16|20701.86|20701.86|0
1646038930000|2022-02-28 09:02:10|20701.97|20701.97|20701.87|20701.87|20702.1|20702.1|20701.67|20701.67|0
1646038940000|2022-02-28 09:02:20|20701.92|20701.92|20700.52|20700.52|20701.92|20701.92|20700.52|20700.52|0
1646038950000|2022-02-28 09:02:30|20700.39|20700.39|20701.42|20701.42|20701.42|20701.42|20699.93|20699.93|0
1646038960000|2022-02-28 09:02:40|20701.54|20701.54|20701.42|20701.42|20701.88|20701.88|20701.42|20701.42|0
1646038970000|2022-02-28 09:02:50|20701.35|20701.35|20700.67|20700.67|20701.42|20701.42|20700.59|20700.59|0
1646038980000|2022-02-28 09:03:00|20700.59|20700.59|20692.29|20692.29|20700.59|20700.59|20692.29|20692.29|0
1646038990000|2022-02-28 09:03:10|20692.37|20692.37|20691.83|20691.83|20692.37|20692.37|20691.64|20691.64|0
1646039000000|2022-02-28 09:03:20|20692.04|20692.04|20691.15|20691.15|20692.14|20692.14|20690.96|20690.96|0
1646039010000|2022-02-28 09:03:30|20691.25|20691.25|20691.15|20691.15|20691.35|20691.35|20690.7|20690.7|0
1646039020000|2022-02-28 09:03:40|20691|20691|20689.11|20689.11|20691|20691|20689.11|20689.11|0
1646039030000|2022-02-28 09:03:50|20689|20689|20689.94|20689.94|20690.44|20690.44|20689|20689|0
1646039040000|2022-02-28 09:04:00|20690.04|20690.04|20692.32|20692.32|20692.39|20692.39|20689.6|20689.6|0
1646039050000|2022-02-28 09:04:10|20692.4|20692.4|20696.48|20696.48|20696.68|20696.68|20692.31|20692.31|0
1646039060000|2022-02-28 09:04:20|20696.27|20696.27|20699.25|20699.25|20699.25|20699.25|20696.27|20696.27|0
1646039070000|2022-02-28 09:04:30|20699.42|20699.42|20700.73|20700.73|20701.01|20701.01|20699.42|20699.42|0
1646039080000|2022-02-28 09:04:40|20700.62|20700.62|20700.99|20700.99|20700.99|20700.99|20699.56|20699.56|0
1646039090000|2022-02-28 09:04:50|20701.1|20701.1|20701.29|20701.29|20701.29|20701.29|20700.85|20700.85|0
1646039100000|2022-02-28 09:05:00|20701.35|20701.35|20704.26|20704.26|20704.26|20704.26|20700.88|20700.88|0
1646039110000|2022-02-28 09:05:10|20704.64|20704.64|20706.32|20706.32|20706.32|20706.32|20704.64|20704.64|0
1646039120000|2022-02-28 09:05:20|20706.1|20706.1|20707.21|20707.21|20707.21|20707.21|20705.89|20705.89|0
1646039130000|2022-02-28 09:05:30|20707.53|20707.53|20712.67|20712.67|20712.67|20712.67|20707.53|20707.53|0
1646039140000|2022-02-28 09:05:40|20712.83|20712.83|20715.88|20715.88|20715.88|20715.88|20712.5|20712.5|0
1646039150000|2022-02-28 09:05:50|20716.06|20716.06|20718.41|20718.41|20718.54|20718.54|20716.06|20716.06|0
1646039160000|2022-02-28 09:06:00|20718.43|20718.43|20720.21|20720.21|20720.21|20720.21|20718.39|20718.39|0
1646039170000|2022-02-28 09:06:10|20720.33|20720.33|20718.94|20718.94|20720.49|20720.49|20718.94|20718.94|0
1646039180000|2022-02-28 09:06:20|20719.15|20719.15|20716.33|20716.33|20719.33|20719.33|20715.77|20715.77|0
1646039190000|2022-02-28 09:06:30|20715.95|20715.95|20716.74|20716.74|20716.83|20716.83|20715.41|20715.41|0
1646039200000|2022-02-28 09:06:40|20716.65|20716.65|20718.35|20718.35|20718.35|20718.35|20716.65|20716.65|0
1646039210000|2022-02-28 09:06:50|20718.55|20718.55|20720.12|20720.12|20720.16|20720.16|20718.55|20718.55|0
1646039220000|2022-02-28 09:07:00|20720.04|20720.04|20719.78|20719.78|20720.04|20720.04|20719.57|20719.57|0
1646039230000|2022-02-28 09:07:10|20719.94|20719.94|20720.64|20720.64|20720.88|20720.88|20719.84|20719.84|0
1646039240000|2022-02-28 09:07:20|20720.55|20720.55|20720.67|20720.67|20720.92|20720.92|20720.2|20720.2|0
1646039250000|2022-02-28 09:07:30|20720.75|20720.75|20719.58|20719.58|20720.75|20720.75|20719.25|20719.25|0
1646039260000|2022-02-28 09:07:40|20719.64|20719.64|20719.82|20719.82|20719.82|20719.82|20719.2|20719.2|0
1646039270000|2022-02-28 09:07:50|20719.71|20719.71|20719.23|20719.23|20719.74|20719.74|20718.57|20718.57|0
1646039280000|2022-02-28 09:08:00|20719.32|20719.32|20721.75|20721.75|20721.75|20721.75|20719.32|20719.32|0
1646039290000|2022-02-28 09:08:10|20721.88|20721.88|20724.39|20724.39|20724.62|20724.62|20721.88|20721.88|0
1646039300000|2022-02-28 09:08:20|20724.26|20724.26|20725.26|20725.26|20725.26|20725.26|20723.93|20723.93|0
1646039310000|2022-02-28 09:08:30|20725.31|20725.31|20726.69|20726.69|20726.82|20726.82|20725.31|20725.31|0
1646039320000|2022-02-28 09:08:40|20726.56|20726.56|20728.4|20728.4|20728.47|20728.47|20726.51|20726.51|0
1646039330000|2022-02-28 09:08:50|20728.62|20728.62|20729.37|20729.37|20729.37|20729.37|20728.6|20728.6|0
1646039340000|2022-02-28 09:09:00|20729.41|20729.41|20734.68|20734.68|20734.68|20734.68|20729.41|20729.41|0
1646039350000|2022-02-28 09:09:10|20734.65|20734.65|20736.19|20736.19|20736.28|20736.28|20734.65|20734.65|0
1646039360000|2022-02-28 09:09:20|20736.32|20736.32|20735.71|20735.71|20736.32|20736.32|20735.49|20735.49|0
1646039370000|2022-02-28 09:09:30|20735.74|20735.74|20737.23|20737.23|20737.23|20737.23|20735.74|20735.74|0
1646039380000|2022-02-28 09:09:40|20737.17|20737.17|20738.9|20738.9|20738.9|20738.9|20737.17|20737.17|0
1646039390000|2022-02-28 09:09:50|20738.74|20738.74|20738.46|20738.46|20739.34|20739.34|20738.46|20738.46|0
1646039400000|2022-02-28 09:10:00|20738.29|20738.29|20738.75|20738.75|20739.02|20739.02|20738.29|20738.29|0
1646039410000|2022-02-28 09:10:10|20738.68|20738.68|20739.59|20739.59|20739.65|20739.65|20738.68|20738.68|0
1646039420000|2022-02-28 09:10:20|20739.71|20739.71|20745.68|20745.68|20745.68|20745.68|20739.62|20739.62|0
1646039430000|2022-02-28 09:10:30|20745.9|20745.9|20745.94|20745.94|20745.96|20745.96|20745.71|20745.71|0
1646039440000|2022-02-28 09:10:40|20745.77|20745.77|20745.47|20745.47|20745.88|20745.88|20745.01|20745.01|0
1646039450000|2022-02-28 09:10:50|20745.48|20745.48|20744.85|20744.85|20745.48|20745.48|20744.85|20744.85|0
1646039460000|2022-02-28 09:11:00|20744.8|20744.8|20741.94|20741.94|20745.12|20745.12|20741.94|20741.94|0
1646039470000|2022-02-28 09:11:10|20742.01|20742.01|20740.8|20740.8|20742.01|20742.01|20740.75|20740.75|0
1646039480000|2022-02-28 09:11:20|20741.01|20741.01|20738.58|20738.58|20741.05|20741.05|20738.51|20738.51|0
1646039490000|2022-02-28 09:11:30|20738.47|20738.47|20737.09|20737.09|20738.59|20738.59|20736.87|20736.87|0
1646039500000|2022-02-28 09:11:40|20737.12|20737.12|20734.57|20734.57|20737.49|20737.49|20734.57|20734.57|0
1646039510000|2022-02-28 09:11:50|20734.25|20734.25|20733.03|20733.03|20734.25|20734.25|20732.72|20732.72|0
1646039520000|2022-02-28 09:12:00|20733.35|20733.35|20735.17|20735.17|20735.17|20735.17|20733.23|20733.23|0
1646039530000|2022-02-28 09:12:10|20735.24|20735.24|20737.65|20737.65|20737.86|20737.86|20735.23|20735.23|0
1646039540000|2022-02-28 09:12:20|20737.79|20737.79|20738.84|20738.84|20738.84|20738.84|20737.79|20737.79|0
1646039550000|2022-02-28 09:12:30|20738.77|20738.77|20739.83|20739.83|20740.08|20740.08|20738.51|20738.51|0
1646039560000|2022-02-28 09:12:40|20739.89|20739.89|20740.48|20740.48|20740.53|20740.53|20739.89|20739.89|0
1646039570000|2022-02-28 09:12:50|20740.26|20740.26|20739.39|20739.39|20740.26|20740.26|20738.96|20738.96|0
1646039580000|2022-02-28 09:13:00|20739.2|20739.2|20739.21|20739.21|20739.34|20739.34|20738.64|20738.64|0
1646039590000|2022-02-28 09:13:10|20739.24|20739.24|20737.11|20737.11|20739.24|20739.24|20737.11|20737.11|0
1646039600000|2022-02-28 09:13:20|20737.05|20737.05|20738.63|20738.63|20738.63|20738.63|20736.69|20736.69|0
1646039610000|2022-02-28 09:13:30|20738.72|20738.72|20743.51|20743.51|20743.53|20743.53|20738.72|20738.72|0
1646039620000|2022-02-28 09:13:40|20743.75|20743.75|20744.3|20744.3|20744.3|20744.3|20743.62|20743.62|0
1646039630000|2022-02-28 09:13:50|20744.18|20744.18|20741.73|20741.73|20744.28|20744.28|20741.65|20741.65|0
1646039640000|2022-02-28 09:14:00|20741.67|20741.67|20740.75|20740.75|20741.67|20741.67|20740.5|20740.5|0
1646039650000|2022-02-28 09:14:10|20740.7|20740.7|20741.04|20741.04|20741.04|20741.04|20740.68|20740.68|0
1646039660000|2022-02-28 09:14:20|20741.01|20741.01|20741.97|20741.97|20741.97|20741.97|20741.01|20741.01|0
1646039670000|2022-02-28 09:14:30|20742.03|20742.03|20741.86|20741.86|20742.3|20742.3|20741.44|20741.44|0
1646039680000|2022-02-28 09:14:40|20741.93|20741.93|20742.96|20742.96|20742.96|20742.96|20741.79|20741.79|0
1646039690000|2022-02-28 09:14:50|20743.01|20743.01|20746.72|20746.72|20746.72|20746.72|20743.01|20743.01|0
1646039700000|2022-02-28 09:15:00|20746.79|20746.79|20748.27|20748.27|20748.27|20748.27|20746.79|20746.79|0
1646039710000|2022-02-28 09:15:10|20748.39|20748.39|20745.93|20745.93|20748.45|20748.45|20745.84|20745.84|0
1646039720000|2022-02-28 09:15:20|20745.77|20745.77|20742.82|20742.82|20745.79|20745.79|20742.82|20742.82|0
1646039730000|2022-02-28 09:15:30|20742.38|20742.38|20741.58|20741.58|20742.52|20742.52|20741.36|20741.36|0
1646039740000|2022-02-28 09:15:40|20741.53|20741.53|20741.07|20741.07|20741.53|20741.53|20740.99|20740.99|0
1646039750000|2022-02-28 09:15:50|20741.12|20741.12|20740.55|20740.55|20741.12|20741.12|20740.53|20740.53|0
1646039760000|2022-02-28 09:16:00|20740.7|20740.7|20742|20742|20742.19|20742.19|20740.7|20740.7|0
1646039770000|2022-02-28 09:16:10|20741.97|20741.97|20742.65|20742.65|20743.35|20743.35|20741.97|20741.97|0
1646039780000|2022-02-28 09:16:20|20742.72|20742.72|20742.73|20742.73|20743.64|20743.64|20742.59|20742.59|0
1646039790000|2022-02-28 09:16:30|20742.78|20742.78|20740.56|20740.56|20742.85|20742.85|20740.56|20740.56|0
1646039800000|2022-02-28 09:16:40|20740.46|20740.46|20739.37|20739.37|20740.46|20740.46|20739.02|20739.02|0
1646039810000|2022-02-28 09:16:50|20739.58|20739.58|20739.32|20739.32|20739.58|20739.58|20738.79|20738.79|0
1646039820000|2022-02-28 09:17:00|20739.39|20739.39|20739.84|20739.84|20740.04|20740.04|20739.34|20739.34|0
1646039830000|2022-02-28 09:17:10|20739.76|20739.76|20739.72|20739.72|20739.92|20739.92|20739.52|20739.52|0
1646039840000|2022-02-28 09:17:20|20740.73|20740.73|20740.59|20740.59|20740.73|20740.73|20740.35|20740.35|0
1646039850000|2022-02-28 09:17:30|20740.82|20740.82|20739.55|20739.55|20740.85|20740.85|20739.47|20739.47|0
1646039860000|2022-02-28 09:17:40|20739.69|20739.69|20739.32|20739.32|20739.69|20739.69|20739.32|20739.32|0
1646039870000|2022-02-28 09:17:50|20739.27|20739.27|20738.32|20738.32|20739.55|20739.55|20738.22|20738.22|0
1646039880000|2022-02-28 09:18:00|20738.29|20738.29|20738.91|20738.91|20738.91|20738.91|20738.09|20738.09|0
1646039890000|2022-02-28 09:18:10|20738.76|20738.76|20738.45|20738.45|20738.76|20738.76|20738.41|20738.41|0
1646039900000|2022-02-28 09:18:20|20738.44|20738.44|20738.36|20738.36|20738.63|20738.63|20738.35|20738.35|0
1646039910000|2022-02-28 09:18:30|20738.17|20738.17|20736.61|20736.61|20738.17|20738.17|20736.46|20736.46|0
1646039920000|2022-02-28 09:18:40|20736.54|20736.54|20736.65|20736.65|20736.65|20736.65|20736.31|20736.31|0
1646039930000|2022-02-28 09:18:50|20736.8|20736.8|20736.67|20736.67|20736.87|20736.87|20736.29|20736.29|0
1646039940000|2022-02-28 09:19:00|20736.77|20736.77|20735.01|20735.01|20736.77|20736.77|20735.01|20735.01|0
1646039950000|2022-02-28 09:19:10|20734.89|20734.89|20735.17|20735.17|20735.5|20735.5|20734.75|20734.75|0
1646039960000|2022-02-28 09:19:20|20735.1|20735.1|20735|20735|20735.22|20735.22|20734.76|20734.76|0
1646039970000|2022-02-28 09:19:30|20734.89|20734.89|20734.99|20734.99|20734.99|20734.99|20734.63|20734.63|0
1646039980000|2022-02-28 09:19:40|20735.11|20735.11|20734.66|20734.66|20735.11|20735.11|20734.66|20734.66|0
1646039990000|2022-02-28 09:19:50|20734.84|20734.84|20735.49|20735.49|20735.49|20735.49|20734.84|20734.84|0
1646040000000|2022-02-28 09:20:00|20735.64|20735.64|20737.24|20737.24|20737.9|20737.9|20735.64|20735.64|0
1646040010000|2022-02-28 09:20:10|20737.31|20737.31|20737.91|20737.91|20738.07|20738.07|20737.25|20737.25|0
1646040020000|2022-02-28 09:20:20|20738.05|20738.05|20738.46|20738.46|20738.69|20738.69|20737.99|20737.99|0
1646040030000|2022-02-28 09:20:30|20738.51|20738.51|20738.99|20738.99|20739.4|20739.4|20738.51|20738.51|0
1646040040000|2022-02-28 09:20:40|20738.9|20738.9|20736.11|20736.11|20738.9|20738.9|20736.11|20736.11|0
1646040050000|2022-02-28 09:20:50|20736.39|20736.39|20734.05|20734.05|20736.39|20736.39|20734.05|20734.05|0
1646040060000|2022-02-28 09:21:00|20734|20734|20731.77|20731.77|20734|20734|20731.58|20731.58|0
1646040070000|2022-02-28 09:21:10|20731.35|20731.35|20731.54|20731.54|20731.64|20731.64|20731|20731|0
1646040080000|2022-02-28 09:21:20|20731.47|20731.47|20733.11|20733.11|20733.11|20733.11|20731.39|20731.39|0
1646040090000|2022-02-28 09:21:30|20733.26|20733.26|20735.23|20735.23|20735.23|20735.23|20733.26|20733.26|0
1646040100000|2022-02-28 09:21:40|20735.13|20735.13|20734.91|20734.91|20735.38|20735.38|20734.81|20734.81|0
1646040110000|2022-02-28 09:21:50|20734.75|20734.75|20734.01|20734.01|20734.75|20734.75|20734.01|20734.01|0
1646040120000|2022-02-28 09:22:00|20734.21|20734.21|20737.7|20737.7|20737.8|20737.8|20734.21|20734.21|0
1646040130000|2022-02-28 09:22:10|20738.11|20738.11|20737.98|20737.98|20738.11|20738.11|20737.72|20737.72|0
1646040140000|2022-02-28 09:22:20|20737.8|20737.8|20738.02|20738.02|20738.02|20738.02|20737.79|20737.79|0
1646040150000|2022-02-28 09:22:30|20738.12|20738.12|20738.17|20738.17|20738.44|20738.44|20737.84|20737.84|0
1646040160000|2022-02-28 09:22:40|20738.01|20738.01|20737.92|20737.92|20738.17|20738.17|20737.83|20737.83|0
1646040170000|2022-02-28 09:22:50|20738.02|20738.02|20737.92|20737.92|20738.26|20738.26|20737.8|20737.8|0
1646040180000|2022-02-28 09:23:00|20737.9|20737.9|20736.16|20736.16|20737.9|20737.9|20736.13|20736.13|0
1646040190000|2022-02-28 09:23:10|20736.23|20736.23|20735.58|20735.58|20736.23|20736.23|20735.58|20735.58|0
1646040200000|2022-02-28 09:23:20|20735.55|20735.55|20735.06|20735.06|20735.68|20735.68|20734.92|20734.92|0
1646040210000|2022-02-28 09:23:30|20734.98|20734.98|20734.57|20734.57|20735.29|20735.29|20734.57|20734.57|0
1646040220000|2022-02-28 09:23:40|20734.8|20734.8|20733.46|20733.46|20734.8|20734.8|20733.41|20733.41|0
1646040230000|2022-02-28 09:23:50|20733.62|20733.62|20734.34|20734.34|20734.61|20734.61|20733.62|20733.62|0
1646040240000|2022-02-28 09:24:00|20734.31|20734.31|20733.35|20733.35|20734.34|20734.34|20733.35|20733.35|0
1646040250000|2022-02-28 09:24:10|20733.26|20733.26|20722.01|20722.01|20733.26|20733.26|20721.83|20721.83|0
1646040260000|2022-02-28 09:24:20|20721.98|20721.98|20720.72|20720.72|20722.18|20722.18|20720.61|20720.61|0
1646040270000|2022-02-28 09:24:30|20720.85|20720.85|20725.37|20725.37|20725.37|20725.37|20720.69|20720.69|0
1646040280000|2022-02-28 09:24:40|20725.31|20725.31|20726.26|20726.26|20726.26|20726.26|20725.21|20725.21|0
1646040290000|2022-02-28 09:24:50|20726.18|20726.18|20726.49|20726.49|20726.6|20726.6|20725.82|20725.82|0
1646040300000|2022-02-28 09:25:00|20726.44|20726.44|20729.61|20729.61|20729.61|20729.61|20726.44|20726.44|0
1646040310000|2022-02-28 09:25:10|20730.12|20730.12|20734|20734|20734|20734|20730.12|20730.12|0
1646040320000|2022-02-28 09:25:20|20734.44|20734.44|20739.69|20739.69|20739.69|20739.69|20734.44|20734.44|0
1646040330000|2022-02-28 09:25:30|20739.73|20739.73|20740.82|20740.82|20741.05|20741.05|20739.73|20739.73|0
1646040340000|2022-02-28 09:25:40|20740.86|20740.86|20741.56|20741.56|20742.11|20742.11|20740.86|20740.86|0
1646040350000|2022-02-28 09:25:50|20741.4|20741.4|20740.94|20740.94|20741.48|20741.48|20740.94|20740.94|0
1646040360000|2022-02-28 09:26:00|20740.86|20740.86|20739.16|20739.16|20741.16|20741.16|20739.16|20739.16|0
1646040370000|2022-02-28 09:26:10|20739.31|20739.31|20739.72|20739.72|20739.95|20739.95|20739.31|20739.31|0
1646040380000|2022-02-28 09:26:20|20739.66|20739.66|20739.6|20739.6|20739.66|20739.66|20739.23|20739.23|0
1646040390000|2022-02-28 09:26:30|20739.57|20739.57|20739.24|20739.24|20739.57|20739.57|20739.24|20739.24|0
1646040400000|2022-02-28 09:26:40|20739.01|20739.01|20738.98|20738.98|20739.07|20739.07|20738.77|20738.77|0
1646040410000|2022-02-28 09:26:50|20739.24|20739.24|20738.36|20738.36|20739.24|20739.24|20738.24|20738.24|0
1646040420000|2022-02-28 09:27:00|20738.31|20738.31|20739.35|20739.35|20739.49|20739.49|20738.05|20738.05|0
1646040430000|2022-02-28 09:27:10|20739.41|20739.41|20739.03|20739.03|20739.8|20739.8|20738.9|20738.9|0
1646040440000|2022-02-28 09:27:20|20738.97|20738.97|20737.67|20737.67|20738.97|20738.97|20737.67|20737.67|0
1646040450000|2022-02-28 09:27:30|20737.52|20737.52|20737.47|20737.47|20737.52|20737.52|20737.39|20737.39|0
1646040460000|2022-02-28 09:27:40|20737.61|20737.61|20737.61|20737.61|20737.71|20737.71|20737.33|20737.33|0
1646040470000|2022-02-28 09:27:50|20737.49|20737.49|20736.64|20736.64|20737.53|20737.53|20736.59|20736.59|0
1646040480000|2022-02-28 09:28:00|20736.7|20736.7|20736.64|20736.64|20736.84|20736.84|20736.5|20736.5|0
1646040490000|2022-02-28 09:28:10|20736.49|20736.49|20736.67|20736.67|20736.67|20736.67|20736.4|20736.4|0
1646040500000|2022-02-28 09:28:20|20736.74|20736.74|20737.25|20737.25|20737.25|20737.25|20736.74|20736.74|0
1646040510000|2022-02-28 09:28:30|20737.18|20737.18|20737.19|20737.19|20737.34|20737.34|20737.12|20737.12|0
1646040520000|2022-02-28 09:28:40|20737.35|20737.35|20737.32|20737.32|20737.35|20737.35|20737.28|20737.28|0
1646040530000|2022-02-28 09:28:50|20737.28|20737.28|20736.94|20736.94|20737.41|20737.41|20736.94|20736.94|0
1646040540000|2022-02-28 09:29:00|20736.83|20736.83|20738.13|20738.13|20738.13|20738.13|20736.52|20736.52|0
1646040550000|2022-02-28 09:29:10|20738.09|20738.09|20738.89|20738.89|20738.94|20738.94|20738.06|20738.06|0
1646040560000|2022-02-28 09:29:20|20739.05|20739.05|20737.78|20737.78|20739.08|20739.08|20737.78|20737.78|0
1646040570000|2022-02-28 09:29:30|20737.89|20737.89|20738.37|20738.37|20738.52|20738.52|20737.85|20737.85|0
1646040580000|2022-02-28 09:29:40|20738.78|20738.78|20740.56|20740.56|20740.93|20740.93|20738.58|20738.58|0
1646040590000|2022-02-28 09:29:50|20740.64|20740.64|20737.34|20737.34|20741.15|20741.15|20737.34|20737.34|0
1646040600000|2022-02-28 09:30:00|20737.15|20737.15|20736.83|20736.83|20737.15|20737.15|20736.46|20736.46|0
1646040610000|2022-02-28 09:30:10|20736.92|20736.92|20735.04|20735.04|20736.92|20736.92|20735.04|20735.04|0
1646040620000|2022-02-28 09:30:20|20734.85|20734.85|20734.71|20734.71|20734.87|20734.87|20734.62|20734.62|0
1646040630000|2022-02-28 09:30:30|20734.54|20734.54|20734.77|20734.77|20735.05|20735.05|20734.19|20734.19|0
1646040640000|2022-02-28 09:30:40|20734.71|20734.71|20733.54|20733.54|20734.71|20734.71|20733.4|20733.4|0
1646040650000|2022-02-28 09:30:50|20733.44|20733.44|20732.64|20732.64|20733.44|20733.44|20732.58|20732.58|0
1646040660000|2022-02-28 09:31:00|20732.39|20732.39|20731.44|20731.44|20732.39|20732.39|20731.33|20731.33|0
1646040670000|2022-02-28 09:31:10|20731.26|20731.26|20729.3|20729.3|20731.33|20731.33|20729.3|20729.3|0
1646040680000|2022-02-28 09:31:20|20729.26|20729.26|20727.41|20727.41|20729.37|20729.37|20727.41|20727.41|0
1646040690000|2022-02-28 09:31:30|20727.47|20727.47|20723.9|20723.9|20727.6|20727.6|20723.9|20723.9|0
1646040700000|2022-02-28 09:31:40|20723.45|20723.45|20721.25|20721.25|20723.45|20723.45|20721.15|20721.15|0
1646040710000|2022-02-28 09:31:50|20721.21|20721.21|20721.04|20721.04|20721.21|20721.21|20720.99|20720.99|0
1646040720000|2022-02-28 09:32:00|20721.02|20721.02|20722.29|20722.29|20723.18|20723.18|20720.8|20720.8|0
1646040730000|2022-02-28 09:32:10|20722.35|20722.35|20722.25|20722.25|20723.38|20723.38|20722.22|20722.22|0
1646040740000|2022-02-28 09:32:20|20722.39|20722.39|20721.02|20721.02|20722.65|20722.65|20721.02|20721.02|0
1646040750000|2022-02-28 09:32:30|20720.65|20720.65|20720.94|20720.94|20721.24|20721.24|20720.64|20720.64|0
1646040760000|2022-02-28 09:32:40|20721.46|20721.46|20723.21|20723.21|20723.21|20723.21|20721.46|20721.46|0
1646040770000|2022-02-28 09:32:50|20723.14|20723.14|20725.07|20725.07|20725.4|20725.4|20723.14|20723.14|0
1646040780000|2022-02-28 09:33:00|20725.11|20725.11|20723.7|20723.7|20725.16|20725.16|20723.7|20723.7|0
1646040790000|2022-02-28 09:33:10|20723.77|20723.77|20722.72|20722.72|20723.77|20723.77|20722.72|20722.72|0
1646040800000|2022-02-28 09:33:20|20722.78|20722.78|20723.36|20723.36|20723.42|20723.42|20722.77|20722.77|0
1646040810000|2022-02-28 09:33:30|20723.22|20723.22|20723.14|20723.14|20723.22|20723.22|20722.73|20722.73|0
1646040820000|2022-02-28 09:33:40|20724.1|20724.1|20726.14|20726.14|20726.28|20726.28|20724.1|20724.1|0
1646040830000|2022-02-28 09:33:50|20726.21|20726.21|20728.52|20728.52|20728.52|20728.52|20726.21|20726.21|0
1646040840000|2022-02-28 09:34:00|20728.44|20728.44|20731.11|20731.11|20731.11|20731.11|20728.44|20728.44|0
1646040850000|2022-02-28 09:34:10|20731.2|20731.2|20732.38|20732.38|20732.57|20732.57|20731.2|20731.2|0
1646040860000|2022-02-28 09:34:20|20732.1|20732.1|20732.38|20732.38|20732.57|20732.57|20732.1|20732.1|0
1646040870000|2022-02-28 09:34:30|20732.27|20732.27|20732.18|20732.18|20732.68|20732.68|20732.18|20732.18|0
1646040880000|2022-02-28 09:34:40|20732.29|20732.29|20731.94|20731.94|20732.46|20732.46|20731.69|20731.69|0
1646040890000|2022-02-28 09:34:50|20732.12|20732.12|20732.58|20732.58|20732.58|20732.58|20732.09|20732.09|0
1646040900000|2022-02-28 09:35:00|20732.37|20732.37|20734.46|20734.46|20734.61|20734.61|20732.37|20732.37|0
1646040910000|2022-02-28 09:35:10|20734.65|20734.65|20733.73|20733.73|20734.65|20734.65|20733.18|20733.18|0
1646040920000|2022-02-28 09:35:20|20733.69|20733.69|20732.92|20732.92|20734.2|20734.2|20732.92|20732.92|0
1646040930000|2022-02-28 09:35:30|20733.03|20733.03|20735.46|20735.46|20735.91|20735.91|20732.92|20732.92|0
1646040940000|2022-02-28 09:35:40|20735.52|20735.52|20737.47|20737.47|20737.47|20737.47|20735.52|20735.52|0
1646040950000|2022-02-28 09:35:50|20737.38|20737.38|20738.44|20738.44|20738.62|20738.62|20737.38|20737.38|0
1646040960000|2022-02-28 09:36:00|20738.5|20738.5|20737.86|20737.86|20738.58|20738.58|20737.72|20737.72|0
1646040970000|2022-02-28 09:36:10|20737.92|20737.92|20737.16|20737.16|20738.33|20738.33|20737.04|20737.04|0
1646040980000|2022-02-28 09:36:20|20737.09|20737.09|20737.35|20737.35|20737.35|20737.35|20736.96|20736.96|0
1646040990000|2022-02-28 09:36:30|20737.22|20737.22|20738.05|20738.05|20738.21|20738.21|20737.21|20737.21|0
1646041000000|2022-02-28 09:36:40|20738.1|20738.1|20738.93|20738.93|20739.17|20739.17|20737.67|20737.67|0
1646041010000|2022-02-28 09:36:50|20739.08|20739.08|20738.69|20738.69|20739.31|20739.31|20738.69|20738.69|0
1646041020000|2022-02-28 09:37:00|20738.71|20738.71|20738.31|20738.31|20738.71|20738.71|20737.97|20737.97|0
1646041030000|2022-02-28 09:37:10|20738.5|20738.5|20737.85|20737.85|20738.5|20738.5|20737.58|20737.58|0
1646041040000|2022-02-28 09:37:20|20737.71|20737.71|20738.03|20738.03|20738.41|20738.41|20737.71|20737.71|0
1646041050000|2022-02-28 09:37:30|20738.13|20738.13|20737.95|20737.95|20738.16|20738.16|20737.95|20737.95|0
1646041060000|2022-02-28 09:37:40|20738|20738|20737.98|20737.98|20738.08|20738.08|20737.73|20737.73|0
1646041070000|2022-02-28 09:37:50|20737.94|20737.94|20737.39|20737.39|20738.18|20738.18|20737.15|20737.15|0
1646041080000|2022-02-28 09:38:00|20737.46|20737.46|20739.56|20739.56|20739.64|20739.64|20737.25|20737.25|0
1646041090000|2022-02-28 09:38:10|20739.83|20739.83|20742.57|20742.57|20742.57|20742.57|20739.83|20739.83|0
1646041100000|2022-02-28 09:38:20|20742.64|20742.64|20742.01|20742.01|20743.14|20743.14|20741.91|20741.91|0
1646041110000|2022-02-28 09:38:30|20742.05|20742.05|20743.16|20743.16|20743.16|20743.16|20742.05|20742.05|0
1646041120000|2022-02-28 09:38:40|20743.04|20743.04|20742.81|20742.81|20743.07|20743.07|20741.98|20741.98|0
1646041130000|2022-02-28 09:38:50|20742.83|20742.83|20745.88|20745.88|20745.88|20745.88|20742.79|20742.79|0
1646041140000|2022-02-28 09:39:00|20746.31|20746.31|20745.12|20745.12|20746.55|20746.55|20745.12|20745.12|0
1646041150000|2022-02-28 09:39:10|20744.99|20744.99|20745.2|20745.2|20745.69|20745.69|20744.99|20744.99|0
1646041160000|2022-02-28 09:39:20|20745.3|20745.3|20745.06|20745.06|20745.69|20745.69|20744.9|20744.9|0
1646041170000|2022-02-28 09:39:30|20745.42|20745.42|20746.64|20746.64|20746.64|20746.64|20745.36|20745.36|0
1646041180000|2022-02-28 09:39:40|20746.3|20746.3|20746.09|20746.09|20746.48|20746.48|20746.09|20746.09|0
1646041190000|2022-02-28 09:39:50|20746.25|20746.25|20746.68|20746.68|20746.86|20746.86|20746.17|20746.17|0
1646041200000|2022-02-28 09:40:00|20746.55|20746.55|20745.65|20745.65|20746.61|20746.61|20745.52|20745.52|0
1646041210000|2022-02-28 09:40:10|20745.6|20745.6|20744.08|20744.08|20745.6|20745.6|20743.54|20743.54|0
1646041220000|2022-02-28 09:40:20|20743.98|20743.98|20744.84|20744.84|20744.84|20744.84|20743.98|20743.98|0
1646041230000|2022-02-28 09:40:30|20745.06|20745.06|20745.56|20745.56|20745.63|20745.63|20745.06|20745.06|0
1646041240000|2022-02-28 09:40:40|20745.8|20745.8|20746|20746|20746.25|20746.25|20745.68|20745.68|0
1646041250000|2022-02-28 09:40:50|20746.08|20746.08|20745.83|20745.83|20746.08|20746.08|20745.76|20745.76|0
1646041260000|2022-02-28 09:41:00|20746.18|20746.18|20749.98|20749.98|20749.98|20749.98|20746.18|20746.18|0
1646041270000|2022-02-28 09:41:10|20750.14|20750.14|20756.63|20756.63|20756.63|20756.63|20749.93|20749.93|0
1646041280000|2022-02-28 09:41:20|20758.09|20758.09|20760.51|20760.51|20760.89|20760.89|20758.09|20758.09|0
1646041290000|2022-02-28 09:41:30|20760.48|20760.48|20761.48|20761.48|20761.75|20761.75|20760.27|20760.27|0
1646041300000|2022-02-28 09:41:40|20761.68|20761.68|20762.39|20762.39|20762.6|20762.6|20761.61|20761.61|0
1646041310000|2022-02-28 09:41:50|20762.46|20762.46|20762.64|20762.64|20762.88|20762.88|20762.46|20762.46|0
1646041320000|2022-02-28 09:42:00|20762.44|20762.44|20763.04|20763.04|20763.04|20763.04|20762.44|20762.44|0
1646041330000|2022-02-28 09:42:10|20762.99|20762.99|20763.82|20763.82|20763.82|20763.82|20762.72|20762.72|0
1646041340000|2022-02-28 09:42:20|20764.19|20764.19|20766.89|20766.89|20766.89|20766.89|20764.19|20764.19|0
1646041350000|2022-02-28 09:42:30|20767.27|20767.27|20767.96|20767.96|20767.96|20767.96|20767.14|20767.14|0
1646041360000|2022-02-28 09:42:40|20767.87|20767.87|20769.51|20769.51|20769.61|20769.61|20767.79|20767.79|0
1646041370000|2022-02-28 09:42:50|20769.38|20769.38|20768.77|20768.77|20769.46|20769.46|20768.77|20768.77|0
1646041380000|2022-02-28 09:43:00|20768.91|20768.91|20770.06|20770.06|20770.06|20770.06|20768.91|20768.91|0
1646041390000|2022-02-28 09:43:10|20770.03|20770.03|20770.91|20770.91|20771.05|20771.05|20770.03|20770.03|0
1646041400000|2022-02-28 09:43:20|20770.72|20770.72|20770.35|20770.35|20771.04|20771.04|20770.21|20770.21|0
1646041410000|2022-02-28 09:43:30|20770.43|20770.43|20771.44|20771.44|20771.53|20771.53|20770.43|20770.43|0
1646041420000|2022-02-28 09:43:40|20771.48|20771.48|20767.98|20767.98|20771.48|20771.48|20767.87|20767.87|0
1646041430000|2022-02-28 09:43:50|20767.71|20767.71|20767.25|20767.25|20767.71|20767.71|20766.26|20766.26|0
1646041440000|2022-02-28 09:44:00|20767.31|20767.31|20767|20767|20767.83|20767.83|20766.96|20766.96|0
1646041450000|2022-02-28 09:44:10|20767.2|20767.2|20768.07|20768.07|20768.2|20768.2|20767.09|20767.09|0
1646041460000|2022-02-28 09:44:20|20768.13|20768.13|20767.87|20767.87|20768.56|20768.56|20767.8|20767.8|0
1646041470000|2022-02-28 09:44:30|20768.21|20768.21|20768.36|20768.36|20768.36|20768.36|20767.97|20767.97|0
1646041480000|2022-02-28 09:44:40|20768.51|20768.51|20768.27|20768.27|20768.57|20768.57|20768.2|20768.2|0
1646041490000|2022-02-28 09:44:50|20768.15|20768.15|20769.11|20769.11|20769.11|20769.11|20768.11|20768.11|0
1646041500000|2022-02-28 09:45:00|20769.04|20769.04|20767.01|20767.01|20769.04|20769.04|20766.98|20766.98|0
1646041510000|2022-02-28 09:45:10|20767.16|20767.16|20766.7|20766.7|20767.19|20767.19|20766.63|20766.63|0
1646041520000|2022-02-28 09:45:20|20766.55|20766.55|20768.42|20768.42|20768.42|20768.42|20766.55|20766.55|0
1646041530000|2022-02-28 09:45:30|20768.5|20768.5|20768.61|20768.61|20768.7|20768.7|20768.46|20768.46|0
1646041540000|2022-02-28 09:45:40|20768.69|20768.69|20770.28|20770.28|20770.49|20770.49|20768.62|20768.62|0
1646041550000|2022-02-28 09:45:50|20770.41|20770.41|20770.81|20770.81|20770.81|20770.81|20770|20770|0
1646041560000|2022-02-28 09:46:00|20770.66|20770.66|20771.2|20771.2|20771.25|20771.25|20770.66|20770.66|0
1646041570000|2022-02-28 09:46:10|20771.35|20771.35|20770.58|20770.58|20771.35|20771.35|20770.58|20770.58|0
1646041580000|2022-02-28 09:46:20|20770.61|20770.61|20770.85|20770.85|20770.85|20770.85|20770.61|20770.61|0
1646041590000|2022-02-28 09:46:30|20770.61|20770.61|20770.73|20770.73|20770.73|20770.73|20770.34|20770.34|0
1646041600000|2022-02-28 09:46:40|20770.59|20770.59|20771.33|20771.33|20771.33|20771.33|20770.59|20770.59|0
1646041610000|2022-02-28 09:46:50|20771.44|20771.44|20772.07|20772.07|20772.07|20772.07|20771.39|20771.39|0
1646041620000|2022-02-28 09:47:00|20772.01|20772.01|20771.05|20771.05|20772.21|20772.21|20771.05|20771.05|0
1646041630000|2022-02-28 09:47:10|20770.61|20770.61|20770.83|20770.83|20770.97|20770.97|20770.61|20770.61|0
1646041640000|2022-02-28 09:47:20|20770.77|20770.77|20771.27|20771.27|20771.27|20771.27|20770.75|20770.75|0
1646041650000|2022-02-28 09:47:30|20771.12|20771.12|20771.07|20771.07|20771.46|20771.46|20771.07|20771.07|0
1646041660000|2022-02-28 09:47:40|20770.97|20770.97|20770.91|20770.91|20771.13|20771.13|20770.77|20770.77|0
1646041670000|2022-02-28 09:47:50|20771.29|20771.29|20771.98|20771.98|20771.98|20771.98|20771.29|20771.29|0
1646041680000|2022-02-28 09:48:00|20772.16|20772.16|20771.05|20771.05|20772.5|20772.5|20771.05|20771.05|0
1646041690000|2022-02-28 09:48:10|20771.03|20771.03|20770.9|20770.9|20771.03|20771.03|20770.68|20770.68|0
1646041700000|2022-02-28 09:48:20|20770.83|20770.83|20770.59|20770.59|20770.92|20770.92|20770.39|20770.39|0
1646041710000|2022-02-28 09:48:30|20770.51|20770.51|20769.18|20769.18|20770.51|20770.51|20769.18|20769.18|0
1646041720000|2022-02-28 09:48:40|20769.07|20769.07|20768.77|20768.77|20769.07|20769.07|20768.6|20768.6|0
1646041730000|2022-02-28 09:48:50|20768.54|20768.54|20769.5|20769.5|20769.72|20769.72|20768.54|20768.54|0
1646041740000|2022-02-28 09:49:00|20769.43|20769.43|20767.94|20767.94|20769.47|20769.47|20767.91|20767.91|0
1646041750000|2022-02-28 09:49:10|20768.45|20768.45|20768.61|20768.61|20768.95|20768.95|20768.31|20768.31|0
1646041760000|2022-02-28 09:49:20|20768.65|20768.65|20769.41|20769.41|20769.52|20769.52|20768.65|20768.65|0
1646041770000|2022-02-28 09:49:30|20769.32|20769.32|20771.3|20771.3|20771.3|20771.3|20769.32|20769.32|0
1646041780000|2022-02-28 09:49:40|20771.27|20771.27|20771.84|20771.84|20771.84|20771.84|20771.27|20771.27|0
1646041790000|2022-02-28 09:49:50|20771.71|20771.71|20772.49|20772.49|20772.56|20772.56|20771.53|20771.53|0
1646041800000|2022-02-28 09:50:00|20772.44|20772.44|20771.97|20771.97|20772.87|20772.87|20771.97|20771.97|0
1646041810000|2022-02-28 09:50:10|20771.88|20771.88|20771.57|20771.57|20771.88|20771.88|20771.34|20771.34|0
1646041820000|2022-02-28 09:50:20|20771.68|20771.68|20771.08|20771.08|20771.88|20771.88|20771.01|20771.01|0
1646041830000|2022-02-28 09:50:30|20770.88|20770.88|20770.89|20770.89|20771.32|20771.32|20770.88|20770.88|0
1646041840000|2022-02-28 09:50:40|20770.97|20770.97|20771.57|20771.57|20771.57|20771.57|20770.97|20770.97|0
1646041850000|2022-02-28 09:50:50|20771.53|20771.53|20772.25|20772.25|20772.37|20772.37|20771.53|20771.53|0
1646041860000|2022-02-28 09:51:00|20772.04|20772.04|20772.13|20772.13|20772.24|20772.24|20771.87|20771.87|0
1646041870000|2022-02-28 09:51:10|20772.11|20772.11|20771.3|20771.3|20772.16|20772.16|20771.22|20771.22|0
1646041880000|2022-02-28 09:51:20|20771.21|20771.21|20771.28|20771.28|20771.42|20771.42|20771.06|20771.06|0
1646041890000|2022-02-28 09:51:30|20771.19|20771.19|20771.18|20771.18|20771.31|20771.31|20770.91|20770.91|0
1646041900000|2022-02-28 09:51:40|20771.53|20771.53|20772.87|20772.87|20772.87|20772.87|20771.53|20771.53|0
1646041910000|2022-02-28 09:51:50|20772.96|20772.96|20774.43|20774.43|20774.51|20774.51|20772.91|20772.91|0
1646041920000|2022-02-28 09:52:00|20774.57|20774.57|20775.25|20775.25|20775.28|20775.28|20774.42|20774.42|0
1646041930000|2022-02-28 09:52:10|20775.28|20775.28|20775.55|20775.55|20775.55|20775.55|20774.89|20774.89|0
1646041940000|2022-02-28 09:52:20|20775.7|20775.7|20780.35|20780.35|20780.35|20780.35|20775.7|20775.7|0
1646041950000|2022-02-28 09:52:30|20781.16|20781.16|20785.32|20785.32|20785.34|20785.34|20781.16|20781.16|0
1646041960000|2022-02-28 09:52:40|20785.53|20785.53|20786.3|20786.3|20786.41|20786.41|20785.53|20785.53|0
1646041970000|2022-02-28 09:52:50|20786.37|20786.37|20785.86|20785.86|20786.52|20786.52|20785.61|20785.61|0
1646041980000|2022-02-28 09:53:00|20785.8|20785.8|20785.9|20785.9|20786.28|20786.28|20785.8|20785.8|0
1646041990000|2022-02-28 09:53:10|20785.84|20785.84|20785.95|20785.95|20786.44|20786.44|20785.78|20785.78|0
1646042000000|2022-02-28 09:53:20|20785.9|20785.9|20786.22|20786.22|20786.22|20786.22|20785.9|20785.9|0
1646042010000|2022-02-28 09:53:30|20786.31|20786.31|20787.29|20787.29|20787.29|20787.29|20786.31|20786.31|0
1646042020000|2022-02-28 09:53:40|20787.15|20787.15|20787.35|20787.35|20787.35|20787.35|20787.15|20787.15|0
1646042030000|2022-02-28 09:53:50|20787.52|20787.52|20787.58|20787.58|20787.64|20787.64|20787.5|20787.5|0
1646042040000|2022-02-28 09:54:00|20787.73|20787.73|20786.99|20786.99|20787.75|20787.75|20786.45|20786.45|0
1646042050000|2022-02-28 09:54:10|20786.93|20786.93|20785.9|20785.9|20786.96|20786.96|20785.86|20785.86|0
1646042060000|2022-02-28 09:54:20|20785.71|20785.71|20785.56|20785.56|20785.87|20785.87|20785.56|20785.56|0
1646042070000|2022-02-28 09:54:30|20785.61|20785.61|20785.56|20785.56|20785.75|20785.75|20785.43|20785.43|0
1646042080000|2022-02-28 09:54:40|20785.5|20785.5|20784.82|20784.82|20785.5|20785.5|20784.39|20784.39|0
1646042090000|2022-02-28 09:54:50|20784.96|20784.96|20783.65|20783.65|20784.96|20784.96|20783.51|20783.51|0
1646042100000|2022-02-28 09:55:00|20783.71|20783.71|20784.34|20784.34|20784.49|20784.49|20783.59|20783.59|0
1646042110000|2022-02-28 09:55:10|20782.8|20782.8|20780.06|20780.06|20782.8|20782.8|20780.06|20780.06|0
1646042120000|2022-02-28 09:55:20|20779.97|20779.97|20779.55|20779.55|20780.14|20780.14|20779.49|20779.49|0
1646042130000|2022-02-28 09:55:30|20779.6|20779.6|20779.84|20779.84|20779.84|20779.84|20779.56|20779.56|0
1646042140000|2022-02-28 09:55:40|20779.92|20779.92|20779.88|20779.88|20779.92|20779.92|20779.41|20779.41|0
1646042150000|2022-02-28 09:55:50|20779.83|20779.83|20780.41|20780.41|20780.41|20780.41|20779.83|20779.83|0
1646042160000|2022-02-28 09:56:00|20780.51|20780.51|20780.58|20780.58|20780.58|20780.58|20780.14|20780.14|0
1646042170000|2022-02-28 09:56:10|20780.73|20780.73|20780.77|20780.77|20781.17|20781.17|20780.73|20780.73|0
1646042180000|2022-02-28 09:56:20|20780.73|20780.73|20780.67|20780.67|20781.02|20781.02|20780.67|20780.67|0
1646042190000|2022-02-28 09:56:30|20780.74|20780.74|20780.73|20780.73|20781.08|20781.08|20780.25|20780.25|0
1646042200000|2022-02-28 09:56:40|20780.67|20780.67|20779.59|20779.59|20780.67|20780.67|20779.53|20779.53|0
1646042210000|2022-02-28 09:56:50|20779.75|20779.75|20779.19|20779.19|20779.75|20779.75|20779.19|20779.19|0
1646042220000|2022-02-28 09:57:00|20779.12|20779.12|20779.41|20779.41|20779.41|20779.41|20777.8|20777.8|0
1646042230000|2022-02-28 09:57:10|20779.43|20779.43|20779.56|20779.56|20779.82|20779.82|20779.43|20779.43|0
1646042240000|2022-02-28 09:57:20|20779.84|20779.84|20779.8|20779.8|20779.88|20779.88|20778.42|20778.42|0
1646042250000|2022-02-28 09:57:30|20779.75|20779.75|20779.22|20779.22|20779.93|20779.93|20779.2|20779.2|0
1646042260000|2022-02-28 09:57:40|20779.19|20779.19|20778.99|20778.99|20779.33|20779.33|20778.82|20778.82|0
1646042270000|2022-02-28 09:57:50|20778.94|20778.94|20780.04|20780.04|20780.31|20780.31|20778.89|20778.89|0
1646042280000|2022-02-28 09:58:00|20779.93|20779.93|20778.32|20778.32|20779.93|20779.93|20778.12|20778.12|0
1646042290000|2022-02-28 09:58:10|20778.18|20778.18|20777.54|20777.54|20778.18|20778.18|20777.43|20777.43|0
1646042300000|2022-02-28 09:58:20|20777.49|20777.49|20774.86|20774.86|20777.61|20777.61|20774.67|20774.67|0
1646042310000|2022-02-28 09:58:30|20774.69|20774.69|20774.01|20774.01|20774.69|20774.69|20773.98|20773.98|0
1646042320000|2022-02-28 09:58:40|20773.97|20773.97|20774.11|20774.11|20774.17|20774.17|20773.95|20773.95|0
1646042330000|2022-02-28 09:58:50|20773.85|20773.85|20773.97|20773.97|20774.17|20774.17|20773.82|20773.82|0
1646042340000|2022-02-28 09:59:00|20773.91|20773.91|20772.26|20772.26|20773.91|20773.91|20772.26|20772.26|0
1646042350000|2022-02-28 09:59:10|20772.33|20772.33|20771.79|20771.79|20772.33|20772.33|20771.61|20771.61|0
1646042360000|2022-02-28 09:59:20|20771.92|20771.92|20773.87|20773.87|20773.94|20773.94|20771.92|20771.92|0
1646042370000|2022-02-28 09:59:30|20774.08|20774.08|20774.82|20774.82|20774.96|20774.96|20773.99|20773.99|0
1646042380000|2022-02-28 09:59:40|20774.9|20774.9|20774.79|20774.79|20774.98|20774.98|20774.79|20774.79|0
1646042390000|2022-02-28 09:59:50|20774.58|20774.58|20775.47|20775.47|20775.7|20775.7|20774.58|20774.58|0
1646042400000|2022-02-28 10:00:00|20775.97|20775.97|20777.62|20777.62|20777.88|20777.88|20775.97|20775.97|0
1646042410000|2022-02-28 10:00:10|20777.53|20777.53|20776.81|20776.81|20777.53|20777.53|20776.8|20776.8|0
1646042420000|2022-02-28 10:00:20|20776.59|20776.59|20777.37|20777.37|20777.46|20777.46|20776.53|20776.53|0
1646042430000|2022-02-28 10:00:30|20777.41|20777.41|20777.56|20777.56|20777.85|20777.85|20777.41|20777.41|0
1646042440000|2022-02-28 10:00:40|20777.46|20777.46|20777.3|20777.3|20777.51|20777.51|20777.25|20777.25|0
1646042450000|2022-02-28 10:00:50|20777.23|20777.23|20778.21|20778.21|20778.25|20778.25|20777.07|20777.07|0
1646042460000|2022-02-28 10:01:00|20778.27|20778.27|20778.46|20778.46|20778.56|20778.56|20778.01|20778.01|0
1646042470000|2022-02-28 10:01:10|20778.59|20778.59|20779.56|20779.56|20779.56|20779.56|20778.59|20778.59|0
1646042480000|2022-02-28 10:01:20|20779.67|20779.67|20782.81|20782.81|20782.81|20782.81|20779.67|20779.67|0
1646042490000|2022-02-28 10:01:30|20782.89|20782.89|20782.97|20782.97|20783.09|20783.09|20782.77|20782.77|0
1646042500000|2022-02-28 10:01:40|20782.91|20782.91|20783.05|20783.05|20783.05|20783.05|20782.67|20782.67|0
1646042510000|2022-02-28 10:01:50|20783|20783|20783.1|20783.1|20783.26|20783.26|20782.89|20782.89|0
1646042520000|2022-02-28 10:02:00|20783.2|20783.2|20783.19|20783.19|20783.31|20783.31|20782.66|20782.66|0
1646042530000|2022-02-28 10:02:10|20783|20783|20782.72|20782.72|20783|20783|20782.72|20782.72|0
1646042540000|2022-02-28 10:02:20|20782.97|20782.97|20784.46|20784.46|20784.65|20784.65|20782.97|20782.97|0
1646042550000|2022-02-28 10:02:30|20784.34|20784.34|20784.6|20784.6|20784.6|20784.6|20784.18|20784.18|0
1646042560000|2022-02-28 10:02:40|20784.64|20784.64|20784.99|20784.99|20785.07|20785.07|20784.64|20784.64|0
1646042570000|2022-02-28 10:02:50|20785.55|20785.55|20785.89|20785.89|20785.89|20785.89|20785.26|20785.26|0
1646042580000|2022-02-28 10:03:00|20785.94|20785.94|20787.49|20787.49|20787.49|20787.49|20785.94|20785.94|0
1646042590000|2022-02-28 10:03:10|20787.44|20787.44|20790.09|20790.09|20790.09|20790.09|20787.44|20787.44|0
1646042600000|2022-02-28 10:03:20|20789.95|20789.95|20789.83|20789.83|20789.99|20789.99|20789.7|20789.7|0
1646042610000|2022-02-28 10:03:30|20789.97|20789.97|20790.96|20790.96|20791|20791|20789.93|20789.93|0
1646042620000|2022-02-28 10:03:40|20791.08|20791.08|20791.79|20791.79|20791.79|20791.79|20791.08|20791.08|0
1646042630000|2022-02-28 10:03:50|20792.01|20792.01|20792.43|20792.43|20792.43|20792.43|20791.95|20791.95|0
1646042640000|2022-02-28 10:04:00|20792.3|20792.3|20792.45|20792.45|20792.53|20792.53|20791.89|20791.89|0
1646042650000|2022-02-28 10:04:10|20792.53|20792.53|20793.97|20793.97|20794.23|20794.23|20792.53|20792.53|0
1646042660000|2022-02-28 10:04:20|20794.05|20794.05|20795.55|20795.55|20795.62|20795.62|20794.05|20794.05|0
1646042670000|2022-02-28 10:04:30|20795.74|20795.74|20796.37|20796.37|20796.37|20796.37|20795.5|20795.5|0
1646042680000|2022-02-28 10:04:40|20796.51|20796.51|20797.76|20797.76|20797.76|20797.76|20796.51|20796.51|0
1646042690000|2022-02-28 10:04:50|20797.85|20797.85|20797.98|20797.98|20798.31|20798.31|20797.85|20797.85|0
1646042700000|2022-02-28 10:05:00|20798.03|20798.03|20798.44|20798.44|20798.61|20798.61|20797.99|20797.99|0
1646042710000|2022-02-28 10:05:10|20798.95|20798.95|20798.46|20798.46|20799.07|20799.07|20798.41|20798.41|0
1646042720000|2022-02-28 10:05:20|20798.38|20798.38|20798.12|20798.12|20798.38|20798.38|20797.92|20797.92|0
1646042730000|2022-02-28 10:05:30|20798.19|20798.19|20797.47|20797.47|20798.29|20798.29|20797.47|20797.47|0
1646042740000|2022-02-28 10:05:40|20797.46|20797.46|20797.38|20797.38|20797.54|20797.54|20797.19|20797.19|0
1646042750000|2022-02-28 10:05:50|20797.33|20797.33|20797.4|20797.4|20797.4|20797.4|20797.2|20797.2|0
1646042760000|2022-02-28 10:06:00|20797.56|20797.56|20797.05|20797.05|20797.56|20797.56|20796.94|20796.94|0
1646042770000|2022-02-28 10:06:10|20797.17|20797.17|20797.98|20797.98|20798.04|20798.04|20797.17|20797.17|0
1646042780000|2022-02-28 10:06:20|20798.11|20798.11|20797.29|20797.29|20798.17|20798.17|20797.29|20797.29|0
1646042790000|2022-02-28 10:06:30|20797.26|20797.26|20797.31|20797.31|20797.46|20797.46|20797.16|20797.16|0
1646042800000|2022-02-28 10:06:40|20797.22|20797.22|20796.81|20796.81|20797.45|20797.45|20796.76|20796.76|0
1646042810000|2022-02-28 10:06:50|20796.97|20796.97|20796.46|20796.46|20796.97|20796.97|20796.37|20796.37|0
1646042820000|2022-02-28 10:07:00|20796.35|20796.35|20796.31|20796.31|20796.35|20796.35|20795.76|20795.76|0
1646042830000|2022-02-28 10:07:10|20796.41|20796.41|20796.6|20796.6|20797.19|20797.19|20796.27|20796.27|0
1646042840000|2022-02-28 10:07:20|20796.55|20796.55|20796.24|20796.24|20796.64|20796.64|20796.08|20796.08|0
1646042850000|2022-02-28 10:07:30|20796.3|20796.3|20796.81|20796.81|20796.81|20796.81|20796.3|20796.3|0
1646042860000|2022-02-28 10:07:40|20797.07|20797.07|20797.22|20797.22|20797.42|20797.42|20797.07|20797.07|0
1646042870000|2022-02-28 10:07:50|20797.11|20797.11|20795.63|20795.63|20797.11|20797.11|20795.53|20795.53|0
1646042880000|2022-02-28 10:08:00|20795.58|20795.58|20794.15|20794.15|20795.58|20795.58|20794.02|20794.02|0
1646042890000|2022-02-28 10:08:10|20794.24|20794.24|20793.11|20793.11|20794.42|20794.42|20792.81|20792.81|0
1646042900000|2022-02-28 10:08:20|20793.13|20793.13|20793.51|20793.51|20793.51|20793.51|20792.97|20792.97|0
1646042910000|2022-02-28 10:08:30|20793.65|20793.65|20795.06|20795.06|20795.06|20795.06|20793.65|20793.65|0
1646042920000|2022-02-28 10:08:40|20795.19|20795.19|20795.35|20795.35|20795.57|20795.57|20794.96|20794.96|0
1646042930000|2022-02-28 10:08:50|20795.31|20795.31|20796.64|20796.64|20796.64|20796.64|20795.31|20795.31|0
1646042940000|2022-02-28 10:09:00|20796.58|20796.58|20796.77|20796.77|20797.57|20797.57|20796.51|20796.51|0
1646042950000|2022-02-28 10:09:10|20796.69|20796.69|20797.36|20797.36|20797.36|20797.36|20796.55|20796.55|0
1646042960000|2022-02-28 10:09:20|20797.44|20797.44|20797.45|20797.45|20797.61|20797.61|20797.36|20797.36|0
1646042970000|2022-02-28 10:09:30|20797.52|20797.52|20796.62|20796.62|20798.05|20798.05|20796.32|20796.32|0
1646042980000|2022-02-28 10:09:40|20796.54|20796.54|20796.86|20796.86|20797.12|20797.12|20796.54|20796.54|0
1646042990000|2022-02-28 10:09:50|20796.97|20796.97|20797.44|20797.44|20797.44|20797.44|20796.97|20796.97|0
1646043000000|2022-02-28 10:10:00|20797.19|20797.19|20795.69|20795.69|20797.19|20797.19|20795.69|20795.69|0
1646043010000|2022-02-28 10:10:10|20796.2|20796.2|20794.27|20794.27|20796.2|20796.2|20794.27|20794.27|0
1646043020000|2022-02-28 10:10:20|20794.22|20794.22|20791.43|20791.43|20794.22|20794.22|20791.43|20791.43|0
1646043030000|2022-02-28 10:10:30|20791.36|20791.36|20788.61|20788.61|20791.36|20791.36|20788.61|20788.61|0
1646043040000|2022-02-28 10:10:40|20788.38|20788.38|20781.07|20781.07|20788.38|20788.38|20780.9|20780.9|0
1646043050000|2022-02-28 10:10:50|20780.92|20780.92|20774.82|20774.82|20780.92|20780.92|20774.82|20774.82|0
1646043060000|2022-02-28 10:11:00|20774.44|20774.44|20772.59|20772.59|20774.48|20774.48|20772.48|20772.48|0
1646043070000|2022-02-28 10:11:10|20772.42|20772.42|20771.73|20771.73|20772.42|20772.42|20771.69|20771.69|0
1646043080000|2022-02-28 10:11:20|20771.98|20771.98|20770.12|20770.12|20772.02|20772.02|20770.12|20770.12|0
1646043090000|2022-02-28 10:11:30|20770.79|20770.79|20771.03|20771.03|20771.04|20771.04|20770.39|20770.39|0
1646043100000|2022-02-28 10:11:40|20771.16|20771.16|20770.77|20770.77|20771.16|20771.16|20770.61|20770.61|0
1646043110000|2022-02-28 10:11:50|20770.81|20770.81|20770.37|20770.37|20770.81|20770.81|20770.12|20770.12|0
1646043120000|2022-02-28 10:12:00|20770.23|20770.23|20769.79|20769.79|20770.35|20770.35|20769.79|20769.79|0
1646043130000|2022-02-28 10:12:10|20769.83|20769.83|20770.37|20770.37|20770.5|20770.5|20769.83|20769.83|0
1646043140000|2022-02-28 10:12:20|20770.42|20770.42|20767.96|20767.96|20770.7|20770.7|20767.57|20767.57|0
1646043150000|2022-02-28 10:12:30|20767.87|20767.87|20767.76|20767.76|20768.26|20768.26|20767.76|20767.76|0
1646043160000|2022-02-28 10:12:40|20767.93|20767.93|20767.11|20767.11|20767.93|20767.93|20767.11|20767.11|0
1646043170000|2022-02-28 10:12:50|20767.07|20767.07|20762.88|20762.88|20767.11|20767.11|20762.88|20762.88|0
1646043180000|2022-02-28 10:13:00|20762.8|20762.8|20760.85|20760.85|20762.8|20762.8|20760.7|20760.7|0
1646043190000|2022-02-28 10:13:10|20760.62|20760.62|20760.41|20760.41|20760.62|20760.62|20760.02|20760.02|0
1646043200000|2022-02-28 10:13:20|20760.3|20760.3|20761.49|20761.49|20761.58|20761.58|20759.95|20759.95|0
1646043210000|2022-02-28 10:13:30|20761.64|20761.64|20762.12|20762.12|20762.26|20762.26|20761.64|20761.64|0
1646043220000|2022-02-28 10:13:40|20761.97|20761.97|20761.23|20761.23|20761.97|20761.97|20761.23|20761.23|0
1646043230000|2022-02-28 10:13:50|20761.27|20761.27|20761.49|20761.49|20761.76|20761.76|20761.15|20761.15|0
1646043240000|2022-02-28 10:14:00|20761.73|20761.73|20763.68|20763.68|20763.68|20763.68|20761.73|20761.73|0
1646043250000|2022-02-28 10:14:10|20763.81|20763.81|20763.14|20763.14|20764.01|20764.01|20763.14|20763.14|0
1646043260000|2022-02-28 10:14:20|20763.11|20763.11|20762.53|20762.53|20763.11|20763.11|20762.23|20762.23|0
1646043270000|2022-02-28 10:14:30|20762.47|20762.47|20761.48|20761.48|20762.47|20762.47|20761.48|20761.48|0
1646043280000|2022-02-28 10:14:40|20761.4|20761.4|20761.14|20761.14|20761.4|20761.4|20761.04|20761.04|0
1646043290000|2022-02-28 10:14:50|20761.11|20761.11|20761.47|20761.47|20761.47|20761.47|20760.59|20760.59|0
1646043300000|2022-02-28 10:15:00|20761.38|20761.38|20760.41|20760.41|20761.38|20761.38|20759.91|20759.91|0
1646043310000|2022-02-28 10:15:10|20760.33|20760.33|20759.59|20759.59|20760.47|20760.47|20759.51|20759.51|0
1646043320000|2022-02-28 10:15:20|20759.54|20759.54|20759.63|20759.63|20760.09|20760.09|20759.18|20759.18|0
1646043330000|2022-02-28 10:15:30|20759.44|20759.44|20760.01|20760.01|20760.13|20760.13|20759.44|20759.44|0
1646043340000|2022-02-28 10:15:40|20760.06|20760.06|20760.49|20760.49|20760.73|20760.73|20759.9|20759.9|0
1646043350000|2022-02-28 10:15:50|20760.67|20760.67|20760.86|20760.86|20760.88|20760.88|20760.5|20760.5|0
1646043360000|2022-02-28 10:16:00|20760.7|20760.7|20760.84|20760.84|20760.88|20760.88|20760.5|20760.5|0
1646043370000|2022-02-28 10:16:10|20760.9|20760.9|20761.19|20761.19|20761.28|20761.28|20760.65|20760.65|0
1646043380000|2022-02-28 10:16:20|20761.13|20761.13|20761.61|20761.61|20761.62|20761.62|20761.1|20761.1|0
1646043390000|2022-02-28 10:16:30|20761.56|20761.56|20761.21|20761.21|20761.93|20761.93|20761.21|20761.21|0
1646043400000|2022-02-28 10:16:40|20761.32|20761.32|20761.47|20761.47|20761.47|20761.47|20761.02|20761.02|0
1646043410000|2022-02-28 10:16:50|20761.42|20761.42|20761.56|20761.56|20761.56|20761.56|20761.11|20761.11|0
1646043420000|2022-02-28 10:17:00|20761.63|20761.63|20762.07|20762.07|20762.27|20762.27|20761.5|20761.5|0
1646043430000|2022-02-28 10:17:10|20762.18|20762.18|20762.2|20762.2|20762.2|20762.2|20761.71|20761.71|0
1646043440000|2022-02-28 10:17:20|20762.01|20762.01|20761.01|20761.01|20762.14|20762.14|20761.01|20761.01|0
1646043450000|2022-02-28 10:17:30|20760.82|20760.82|20758.52|20758.52|20760.95|20760.95|20758.52|20758.52|0
1646043460000|2022-02-28 10:17:40|20758.56|20758.56|20756.1|20756.1|20758.56|20758.56|20755.68|20755.68|0
1646043470000|2022-02-28 10:17:50|20755.92|20755.92|20755.82|20755.82|20755.92|20755.92|20754.91|20754.91|0
1646043480000|2022-02-28 10:18:00|20755.46|20755.46|20756.47|20756.47|20756.47|20756.47|20754.88|20754.88|0
1646043490000|2022-02-28 10:18:10|20756.61|20756.61|20757.96|20757.96|20757.96|20757.96|20756.61|20756.61|0
1646043500000|2022-02-28 10:18:20|20758.09|20758.09|20758.48|20758.48|20758.48|20758.48|20757.87|20757.87|0
1646043510000|2022-02-28 10:18:30|20758.63|20758.63|20758.52|20758.52|20758.83|20758.83|20757.59|20757.59|0
1646043520000|2022-02-28 10:18:40|20758.42|20758.42|20759.7|20759.7|20760.34|20760.34|20758.42|20758.42|0
1646043530000|2022-02-28 10:18:50|20760.22|20760.22|20760.05|20760.05|20760.22|20760.22|20759.53|20759.53|0
1646043540000|2022-02-28 10:19:00|20760.03|20760.03|20759.55|20759.55|20760.12|20760.12|20759.55|20759.55|0
1646043550000|2022-02-28 10:19:10|20759.48|20759.48|20759.95|20759.95|20759.95|20759.95|20759.24|20759.24|0
1646043560000|2022-02-28 10:19:20|20759.99|20759.99|20759.52|20759.52|20759.99|20759.99|20759.39|20759.39|0
1646043570000|2022-02-28 10:19:30|20759.49|20759.49|20758.7|20758.7|20759.49|20759.49|20758.7|20758.7|0
1646043580000|2022-02-28 10:19:40|20758.55|20758.55|20757.23|20757.23|20758.55|20758.55|20757.18|20757.18|0
1646043590000|2022-02-28 10:19:50|20757.13|20757.13|20756.21|20756.21|20757.13|20757.13|20756.21|20756.21|0
1646043600000|2022-02-28 10:20:00|20756.1|20756.1|20756.96|20756.96|20757.16|20757.16|20756.1|20756.1|0
1646043610000|2022-02-28 10:20:10|20756.89|20756.89|20757.68|20757.68|20757.68|20757.68|20756.89|20756.89|0
1646043620000|2022-02-28 10:20:20|20757.69|20757.69|20758.26|20758.26|20758.26|20758.26|20757.55|20757.55|0
1646043630000|2022-02-28 10:20:30|20758.55|20758.55|20758.51|20758.51|20758.71|20758.71|20758.51|20758.51|0
1646043640000|2022-02-28 10:20:40|20758.58|20758.58|20758.71|20758.71|20759.02|20759.02|20758.44|20758.44|0
1646043650000|2022-02-28 10:20:50|20758.86|20758.86|20759.51|20759.51|20759.77|20759.77|20758.86|20758.86|0
1646043660000|2022-02-28 10:21:00|20759.43|20759.43|20759.15|20759.15|20759.62|20759.62|20759.15|20759.15|0
1646043670000|2022-02-28 10:21:10|20759.28|20759.28|20759.84|20759.84|20759.97|20759.97|20759.28|20759.28|0
1646043680000|2022-02-28 10:21:20|20759.95|20759.95|20761.06|20761.06|20761.15|20761.15|20759.95|20759.95|0
1646043690000|2022-02-28 10:21:30|20761|20761|20760.06|20760.06|20761.04|20761.04|20760.02|20760.02|0
1646043700000|2022-02-28 10:21:40|20759.95|20759.95|20759.86|20759.86|20760.07|20760.07|20759.65|20759.65|0
1646043710000|2022-02-28 10:21:50|20759.71|20759.71|20759.79|20759.79|20759.84|20759.84|20759.61|20759.61|0
1646043720000|2022-02-28 10:22:00|20759.53|20759.53|20759.15|20759.15|20759.53|20759.53|20758.97|20758.97|0
1646043730000|2022-02-28 10:22:10|20759.21|20759.21|20758.15|20758.15|20759.32|20759.32|20758.04|20758.04|0
1646043740000|2022-02-28 10:22:20|20758.19|20758.19|20757.9|20757.9|20758.27|20758.27|20757.85|20757.85|0
1646043750000|2022-02-28 10:22:30|20758.08|20758.08|20760.99|20760.99|20761.06|20761.06|20758.08|20758.08|0
1646043760000|2022-02-28 10:22:40|20761.05|20761.05|20760.89|20760.89|20761.15|20761.15|20760.87|20760.87|0
1646043770000|2022-02-28 10:22:50|20760.62|20760.62|20759.08|20759.08|20760.72|20760.72|20759.08|20759.08|0
1646043780000|2022-02-28 10:23:00|20759.15|20759.15|20759.29|20759.29|20759.31|20759.31|20758.77|20758.77|0
1646043790000|2022-02-28 10:23:10|20759.39|20759.39|20759.85|20759.85|20760.16|20760.16|20759.39|20759.39|0
1646043800000|2022-02-28 10:23:20|20760.02|20760.02|20759.99|20759.99|20760.08|20760.08|20759.8|20759.8|0
1646043810000|2022-02-28 10:23:30|20760.13|20760.13|20760.33|20760.33|20760.33|20760.33|20759.91|20759.91|0
1646043820000|2022-02-28 10:23:40|20760.38|20760.38|20761.02|20761.02|20761.02|20761.02|20760.38|20760.38|0
1646043830000|2022-02-28 10:23:50|20761.13|20761.13|20761.29|20761.29|20761.32|20761.32|20760.87|20760.87|0
1646043840000|2022-02-28 10:24:00|20761.39|20761.39|20762.55|20762.55|20762.8|20762.8|20761.26|20761.26|0
1646043850000|2022-02-28 10:24:10|20762.63|20762.63|20762.44|20762.44|20762.73|20762.73|20762.44|20762.44|0
1646043860000|2022-02-28 10:24:20|20762.37|20762.37|20762.01|20762.01|20762.5|20762.5|20761.88|20761.88|0
1646043870000|2022-02-28 10:24:30|20761.99|20761.99|20761.42|20761.42|20762.15|20762.15|20761.35|20761.35|0
1646043880000|2022-02-28 10:24:40|20761.45|20761.45|20763.17|20763.17|20763.31|20763.31|20761.25|20761.25|0
1646043890000|2022-02-28 10:24:50|20763.13|20763.13|20763.9|20763.9|20763.9|20763.9|20763.13|20763.13|0
1646043900000|2022-02-28 10:25:00|20764.01|20764.01|20763.36|20763.36|20764.01|20764.01|20763.22|20763.22|0
1646043910000|2022-02-28 10:25:10|20763.32|20763.32|20764.07|20764.07|20764.07|20764.07|20763.24|20763.24|0
1646043920000|2022-02-28 10:25:20|20763.93|20763.93|20764.26|20764.26|20764.37|20764.37|20763.8|20763.8|0
1646043930000|2022-02-28 10:25:30|20764.27|20764.27|20764.62|20764.62|20764.73|20764.73|20764.27|20764.27|0
1646043940000|2022-02-28 10:25:40|20764.75|20764.75|20764.67|20764.67|20764.98|20764.98|20764.67|20764.67|0
1646043950000|2022-02-28 10:25:50|20764.83|20764.83|20765.66|20765.66|20765.73|20765.73|20764.83|20764.83|0
1646043960000|2022-02-28 10:26:00|20765.59|20765.59|20766.53|20766.53|20766.96|20766.96|20765.59|20765.59|0
1646043970000|2022-02-28 10:26:10|20766.58|20766.58|20765.86|20765.86|20766.65|20766.65|20765.86|20765.86|0
1646043980000|2022-02-28 10:26:20|20765.97|20765.97|20765.72|20765.72|20765.97|20765.97|20765.64|20765.64|0
1646043990000|2022-02-28 10:26:30|20765.8|20765.8|20764.28|20764.28|20765.8|20765.8|20764.28|20764.28|0
1646044000000|2022-02-28 10:26:40|20764.18|20764.18|20763.27|20763.27|20764.23|20764.23|20763.27|20763.27|0
1646044010000|2022-02-28 10:26:50|20763.32|20763.32|20762.92|20762.92|20763.41|20763.41|20762.92|20762.92|0
1646044020000|2022-02-28 10:27:00|20763.08|20763.08|20763.46|20763.46|20763.56|20763.56|20762.86|20762.86|0
1646044030000|2022-02-28 10:27:10|20763.52|20763.52|20762.37|20762.37|20763.52|20763.52|20762.37|20762.37|0
1646044040000|2022-02-28 10:27:20|20762.53|20762.53|20760.78|20760.78|20762.53|20762.53|20760.78|20760.78|0
1646044050000|2022-02-28 10:27:30|20760.73|20760.73|20760.31|20760.31|20760.75|20760.75|20760.31|20760.31|0
1646044060000|2022-02-28 10:27:40|20760.06|20760.06|20760.47|20760.47|20760.83|20760.83|20759.97|20759.97|0
1646044070000|2022-02-28 10:27:50|20760.66|20760.66|20760.04|20760.04|20760.9|20760.9|20760.04|20760.04|0
1646044080000|2022-02-28 10:28:00|20760.1|20760.1|20759.09|20759.09|20760.1|20760.1|20759.01|20759.01|0
1646044090000|2022-02-28 10:28:10|20759|20759|20758.88|20758.88|20759.13|20759.13|20758.83|20758.83|0
1646044100000|2022-02-28 10:28:20|20758.94|20758.94|20757.69|20757.69|20758.94|20758.94|20757.52|20757.52|0
1646044110000|2022-02-28 10:28:30|20757.76|20757.76|20757.62|20757.62|20757.87|20757.87|20757.56|20757.56|0
1646044120000|2022-02-28 10:28:40|20757.41|20757.41|20757.18|20757.18|20757.41|20757.41|20757.02|20757.02|0
1646044130000|2022-02-28 10:28:50|20757.11|20757.11|20754.67|20754.67|20757.11|20757.11|20754.67|20754.67|0
1646044140000|2022-02-28 10:29:00|20754.42|20754.42|20754.86|20754.86|20754.86|20754.86|20754.12|20754.12|0
1646044150000|2022-02-28 10:29:10|20754.76|20754.76|20755.02|20755.02|20755.02|20755.02|20754.56|20754.56|0
1646044160000|2022-02-28 10:29:20|20754.95|20754.95|20757.39|20757.39|20757.39|20757.39|20754.95|20754.95|0
1646044170000|2022-02-28 10:29:30|20757.64|20757.64|20758.18|20758.18|20758.33|20758.33|20757.59|20757.59|0
1646044180000|2022-02-28 10:29:40|20758.11|20758.11|20758.05|20758.05|20758.89|20758.89|20757.86|20757.86|0
1646044190000|2022-02-28 10:29:50|20758|20758|20757.81|20757.81|20758.19|20758.19|20757.58|20757.58|0
1646044200000|2022-02-28 10:30:00|20757.51|20757.51|20754.25|20754.25|20757.81|20757.81|20754.25|20754.25|0
1646044210000|2022-02-28 10:30:10|20754.09|20754.09|20749.14|20749.14|20754.09|20754.09|20749.06|20749.06|0
1646044220000|2022-02-28 10:30:20|20749.07|20749.07|20747.91|20747.91|20749.07|20749.07|20747.83|20747.83|0
1646044230000|2022-02-28 10:30:30|20748.05|20748.05|20747.69|20747.69|20748.08|20748.08|20747.66|20747.66|0
1646044240000|2022-02-28 10:30:40|20747.67|20747.67|20737.67|20737.67|20747.67|20747.67|20737.67|20737.67|0
1646044250000|2022-02-28 10:30:50|20737.55|20737.55|20728.3|20728.3|20737.55|20737.55|20728.3|20728.3|0
1646044260000|2022-02-28 10:31:00|20728.17|20728.17|20724.3|20724.3|20728.17|20728.17|20723.81|20723.81|0
1646044270000|2022-02-28 10:31:10|20724.38|20724.38|20724.56|20724.56|20724.56|20724.56|20723.89|20723.89|0
1646044280000|2022-02-28 10:31:20|20724.59|20724.59|20726.27|20726.27|20726.46|20726.46|20724.5|20724.5|0
1646044290000|2022-02-28 10:31:30|20726.41|20726.41|20726.57|20726.57|20726.73|20726.73|20726.31|20726.31|0
1646044300000|2022-02-28 10:31:40|20726.71|20726.71|20727.05|20727.05|20727.05|20727.05|20726.19|20726.19|0
1646044310000|2022-02-28 10:31:50|20728.06|20728.06|20732.78|20732.78|20732.78|20732.78|20728.06|20728.06|0
1646044320000|2022-02-28 10:32:00|20732.82|20732.82|20733.7|20733.7|20734.07|20734.07|20732.77|20732.77|0
1646044330000|2022-02-28 10:32:10|20733.83|20733.83|20734.17|20734.17|20734.2|20734.2|20733.83|20733.83|0
1646044340000|2022-02-28 10:32:20|20734.06|20734.06|20733.73|20733.73|20734.06|20734.06|20733.6|20733.6|0
1646044350000|2022-02-28 10:32:30|20733.78|20733.78|20734.13|20734.13|20734.29|20734.29|20733.65|20733.65|0
1646044360000|2022-02-28 10:32:40|20734.25|20734.25|20735.85|20735.85|20735.85|20735.85|20734.04|20734.04|0
1646044370000|2022-02-28 10:32:50|20735.92|20735.92|20736.07|20736.07|20736.43|20736.43|20735.92|20735.92|0
1646044380000|2022-02-28 10:33:00|20736.15|20736.15|20737.48|20737.48|20737.48|20737.48|20736.02|20736.02|0
1646044390000|2022-02-28 10:33:10|20737.54|20737.54|20741.31|20741.31|20741.31|20741.31|20737.54|20737.54|0
1646044400000|2022-02-28 10:33:20|20741.23|20741.23|20741.1|20741.1|20741.78|20741.78|20741.1|20741.1|0
1646044410000|2022-02-28 10:33:30|20741.04|20741.04|20741.61|20741.61|20741.7|20741.7|20741.04|20741.04|0
1646044420000|2022-02-28 10:33:40|20741.97|20741.97|20742.57|20742.57|20742.57|20742.57|20741.97|20741.97|0
1646044430000|2022-02-28 10:33:50|20742.79|20742.79|20743.45|20743.45|20743.46|20743.46|20742.79|20742.79|0
1646044440000|2022-02-28 10:34:00|20743.5|20743.5|20744.71|20744.71|20744.79|20744.79|20743.32|20743.32|0
1646044450000|2022-02-28 10:34:10|20744.79|20744.79|20744.39|20744.39|20744.84|20744.84|20744.34|20744.34|0
1646044460000|2022-02-28 10:34:20|20744.45|20744.45|20745.05|20745.05|20745.11|20745.11|20744.35|20744.35|0
1646044470000|2022-02-28 10:34:30|20745.11|20745.11|20744.82|20744.82|20745.11|20745.11|20744.62|20744.62|0
1646044480000|2022-02-28 10:34:40|20744.88|20744.88|20746.67|20746.67|20746.67|20746.67|20744.88|20744.88|0
1646044490000|2022-02-28 10:34:50|20746.62|20746.62|20746.2|20746.2|20746.69|20746.69|20745.89|20745.89|0
1646044500000|2022-02-28 10:35:00|20746.27|20746.27|20745.14|20745.14|20746.27|20746.27|20744.83|20744.83|0
1646044510000|2022-02-28 10:35:10|20745.07|20745.07|20745.1|20745.1|20745.1|20745.1|20744.38|20744.38|0
1646044520000|2022-02-28 10:35:20|20745.16|20745.16|20745.25|20745.25|20745.66|20745.66|20745.15|20745.15|0
1646044530000|2022-02-28 10:35:30|20745.22|20745.22|20746.48|20746.48|20746.48|20746.48|20744.97|20744.97|0
1646044540000|2022-02-28 10:35:40|20746.45|20746.45|20747.74|20747.74|20747.74|20747.74|20746.45|20746.45|0
1646044550000|2022-02-28 10:35:50|20747.62|20747.62|20747.08|20747.08|20747.62|20747.62|20747.08|20747.08|0
1646044560000|2022-02-28 10:36:00|20746.39|20746.39|20744.28|20744.28|20746.39|20746.39|20744.08|20744.08|0
1646044570000|2022-02-28 10:36:10|20744.22|20744.22|20742.05|20742.05|20744.26|20744.26|20741.98|20741.98|0
1646044580000|2022-02-28 10:36:20|20741.9|20741.9|20741.28|20741.28|20741.9|20741.9|20741.15|20741.15|0
1646044590000|2022-02-28 10:36:30|20741.86|20741.86|20741.94|20741.94|20742.17|20742.17|20741.82|20741.82|0
1646044600000|2022-02-28 10:36:40|20741.87|20741.87|20742.15|20742.15|20742.15|20742.15|20741.87|20741.87|0
1646044610000|2022-02-28 10:36:50|20742|20742|20741.86|20741.86|20742|20742|20741.7|20741.7|0
1646044620000|2022-02-28 10:37:00|20741.99|20741.99|20741.93|20741.93|20742|20742|20741.67|20741.67|0
1646044630000|2022-02-28 10:37:10|20741.98|20741.98|20742.15|20742.15|20742.22|20742.22|20741.98|20741.98|0
1646044640000|2022-02-28 10:37:20|20742.2|20742.2|20742.7|20742.7|20742.7|20742.7|20742.2|20742.2|0
1646044650000|2022-02-28 10:37:30|20742.76|20742.76|20742.48|20742.48|20742.76|20742.76|20742.43|20742.43|0
1646044660000|2022-02-28 10:37:40|20742.29|20742.29|20741.69|20741.69|20742.29|20742.29|20741.59|20741.59|0
1646044670000|2022-02-28 10:37:50|20741.64|20741.64|20741.09|20741.09|20741.64|20741.64|20740.98|20740.98|0
1646044680000|2022-02-28 10:38:00|20741.17|20741.17|20742.82|20742.82|20742.82|20742.82|20741.17|20741.17|0
1646044690000|2022-02-28 10:38:10|20742.62|20742.62|20742.59|20742.59|20742.72|20742.72|20742.16|20742.16|0
1646044700000|2022-02-28 10:38:20|20742.31|20742.31|20741.07|20741.07|20742.31|20742.31|20741.07|20741.07|0
1646044710000|2022-02-28 10:38:30|20741.04|20741.04|20741.06|20741.06|20741.06|20741.06|20740.7|20740.7|0
1646044720000|2022-02-28 10:38:40|20741|20741|20741.45|20741.45|20741.45|20741.45|20741|20741|0
1646044730000|2022-02-28 10:38:50|20741.37|20741.37|20741.56|20741.56|20741.56|20741.56|20741.31|20741.31|0
1646044740000|2022-02-28 10:39:00|20741.69|20741.69|20741.72|20741.72|20741.74|20741.74|20741.26|20741.26|0
1646044750000|2022-02-28 10:39:10|20741.82|20741.82|20742.07|20742.07|20742.16|20742.16|20741.66|20741.66|0
1646044760000|2022-02-28 10:39:20|20742.4|20742.4|20742.65|20742.65|20742.76|20742.76|20742.4|20742.4|0
1646044770000|2022-02-28 10:39:30|20742.71|20742.71|20743.02|20743.02|20743.19|20743.19|20742.71|20742.71|0
1646044780000|2022-02-28 10:39:40|20743.11|20743.11|20743.39|20743.39|20743.77|20743.77|20743.04|20743.04|0
1646044790000|2022-02-28 10:39:50|20743.33|20743.33|20743.61|20743.61|20743.63|20743.63|20742.94|20742.94|0
1646044800000|2022-02-28 10:40:00|20743.56|20743.56|20743.97|20743.97|20743.97|20743.97|20743.33|20743.33|0
1646044810000|2022-02-28 10:40:10|20743.91|20743.91|20744.2|20744.2|20744.59|20744.59|20743.91|20743.91|0
1646044820000|2022-02-28 10:40:20|20744.02|20744.02|20740.46|20740.46|20744.23|20744.23|20740.46|20740.46|0
1646044830000|2022-02-28 10:40:30|20740.36|20740.36|20739.41|20739.41|20740.36|20740.36|20739.32|20739.32|0
1646044840000|2022-02-28 10:40:40|20739.37|20739.37|20738.71|20738.71|20739.45|20739.45|20738.71|20738.71|0
1646044850000|2022-02-28 10:40:50|20738.59|20738.59|20737.46|20737.46|20738.59|20738.59|20737.38|20737.38|0
1646044860000|2022-02-28 10:41:00|20737.57|20737.57|20736.99|20736.99|20737.82|20737.82|20736.99|20736.99|0
1646044870000|2022-02-28 10:41:10|20737.21|20737.21|20737.45|20737.45|20737.55|20737.55|20737.15|20737.15|0
1646044880000|2022-02-28 10:41:20|20737.34|20737.34|20738.42|20738.42|20738.7|20738.7|20737.34|20737.34|0
1646044890000|2022-02-28 10:41:30|20738.28|20738.28|20738.24|20738.24|20738.28|20738.28|20737.77|20737.77|0
1646044900000|2022-02-28 10:41:40|20738.33|20738.33|20738.14|20738.14|20738.47|20738.47|20738.08|20738.08|0
1646044910000|2022-02-28 10:41:50|20738.09|20738.09|20738.05|20738.05|20738.2|20738.2|20738.05|20738.05|0
1646044920000|2022-02-28 10:42:00|20738.3|20738.3|20737.73|20737.73|20738.3|20738.3|20737.29|20737.29|0
1646044930000|2022-02-28 10:42:10|20737.75|20737.75|20737.46|20737.46|20737.95|20737.95|20737.37|20737.37|0
1646044940000|2022-02-28 10:42:20|20737.4|20737.4|20736.73|20736.73|20737.46|20737.46|20736.73|20736.73|0
1646044950000|2022-02-28 10:42:30|20736.79|20736.79|20736.87|20736.87|20736.87|20736.87|20736.7|20736.7|0
1646044960000|2022-02-28 10:42:40|20736.91|20736.91|20737.79|20737.79|20737.79|20737.79|20736.91|20736.91|0
1646044970000|2022-02-28 10:42:50|20737.68|20737.68|20737.38|20737.38|20738.02|20738.02|20737.38|20737.38|0
1646044980000|2022-02-28 10:43:00|20737.31|20737.31|20738.01|20738.01|20738.14|20738.14|20736.97|20736.97|0
1646044990000|2022-02-28 10:43:10|20737.9|20737.9|20738.01|20738.01|20738.2|20738.2|20737.87|20737.87|0
1646045000000|2022-02-28 10:43:20|20738.06|20738.06|20737.65|20737.65|20738.13|20738.13|20737.65|20737.65|0
1646045010000|2022-02-28 10:43:30|20737.8|20737.8|20738.17|20738.17|20738.17|20738.17|20737.76|20737.76|0
1646045020000|2022-02-28 10:43:40|20738.23|20738.23|20737.48|20737.48|20738.3|20738.3|20737.38|20737.38|0
1646045030000|2022-02-28 10:43:50|20737.34|20737.34|20737.64|20737.64|20737.64|20737.64|20737.34|20737.34|0
1646045040000|2022-02-28 10:44:00|20737.76|20737.76|20737.68|20737.68|20737.76|20737.76|20737.25|20737.25|0
1646045050000|2022-02-28 10:44:10|20737.96|20737.96|20737.98|20737.98|20738.54|20738.54|20737.82|20737.82|0
1646045060000|2022-02-28 10:44:20|20738.13|20738.13|20739.75|20739.75|20740.28|20740.28|20738.13|20738.13|0
1646045070000|2022-02-28 10:44:30|20739.91|20739.91|20740.21|20740.21|20740.21|20740.21|20739.62|20739.62|0
1646045080000|2022-02-28 10:44:40|20740.27|20740.27|20740.33|20740.33|20740.91|20740.91|20740.06|20740.06|0
1646045090000|2022-02-28 10:44:50|20740.4|20740.4|20741.08|20741.08|20741.35|20741.35|20740.4|20740.4|0
1646045100000|2022-02-28 10:45:00|20741.14|20741.14|20742.21|20742.21|20742.27|20742.27|20740.79|20740.79|0
1646045110000|2022-02-28 10:45:10|20742.27|20742.27|20744.94|20744.94|20744.94|20744.94|20742.17|20742.17|0
1646045120000|2022-02-28 10:45:20|20744.96|20744.96|20749.24|20749.24|20749.24|20749.24|20744.84|20744.84|0
1646045130000|2022-02-28 10:45:30|20749.12|20749.12|20748.75|20748.75|20749.8|20749.8|20748.67|20748.67|0
1646045140000|2022-02-28 10:45:40|20748.7|20748.7|20748.98|20748.98|20749.36|20749.36|20748.53|20748.53|0
1646045150000|2022-02-28 10:45:50|20748.84|20748.84|20748.48|20748.48|20748.89|20748.89|20748.37|20748.37|0
1646045160000|2022-02-28 10:46:00|20748.4|20748.4|20747.93|20747.93|20748.4|20748.4|20747.72|20747.72|0
1646045170000|2022-02-28 10:46:10|20748.03|20748.03|20747.76|20747.76|20748.2|20748.2|20747.75|20747.75|0
1646045180000|2022-02-28 10:46:20|20747.81|20747.81|20747.96|20747.96|20748.2|20748.2|20747.81|20747.81|0
1646045190000|2022-02-28 10:46:30|20748.16|20748.16|20747.23|20747.23|20748.23|20748.23|20747.19|20747.19|0
1646045200000|2022-02-28 10:46:40|20746.91|20746.91|20746.61|20746.61|20746.91|20746.91|20746.24|20746.24|0
1646045210000|2022-02-28 10:46:50|20746.72|20746.72|20747.16|20747.16|20747.23|20747.23|20746.5|20746.5|0
1646045220000|2022-02-28 10:47:00|20747.21|20747.21|20747.38|20747.38|20747.38|20747.38|20747.09|20747.09|0
1646045230000|2022-02-28 10:47:10|20747.39|20747.39|20749.13|20749.13|20749.13|20749.13|20747.39|20747.39|0
1646045240000|2022-02-28 10:47:20|20748.92|20748.92|20749.48|20749.48|20749.48|20749.48|20748.92|20748.92|0
1646045250000|2022-02-28 10:47:30|20749.67|20749.67|20750.07|20750.07|20750.36|20750.36|20749.67|20749.67|0
1646045260000|2022-02-28 10:47:40|20750.12|20750.12|20751.91|20751.91|20751.95|20751.95|20750.02|20750.02|0
1646045270000|2022-02-28 10:47:50|20752.13|20752.13|20752.42|20752.42|20752.62|20752.62|20752.13|20752.13|0
1646045280000|2022-02-28 10:48:00|20752.37|20752.37|20752.74|20752.74|20752.74|20752.74|20752.31|20752.31|0
1646045290000|2022-02-28 10:48:10|20752.88|20752.88|20753.15|20753.15|20753.43|20753.43|20752.88|20752.88|0
1646045300000|2022-02-28 10:48:20|20753.19|20753.19|20753.66|20753.66|20753.66|20753.66|20753.19|20753.19|0
1646045310000|2022-02-28 10:48:30|20753.87|20753.87|20754.4|20754.4|20754.47|20754.47|20753.87|20753.87|0
1646045320000|2022-02-28 10:48:40|20754.34|20754.34|20754.61|20754.61|20754.61|20754.61|20754.28|20754.28|0
1646045330000|2022-02-28 10:48:50|20754.53|20754.53|20754.98|20754.98|20754.98|20754.98|20754.43|20754.43|0
1646045340000|2022-02-28 10:49:00|20755.04|20755.04|20754.98|20754.98|20755.15|20755.15|20754.94|20754.94|0
1646045350000|2022-02-28 10:49:10|20755.03|20755.03|20755.62|20755.62|20755.73|20755.73|20754.97|20754.97|0
1646045360000|2022-02-28 10:49:20|20755.86|20755.86|20758.56|20758.56|20758.56|20758.56|20755.86|20755.86|0
1646045370000|2022-02-28 10:49:30|20758.75|20758.75|20761.18|20761.18|20761.29|20761.29|20758.75|20758.75|0
1646045380000|2022-02-28 10:49:40|20761.3|20761.3|20765.29|20765.29|20765.36|20765.36|20761.3|20761.3|0
1646045390000|2022-02-28 10:49:50|20765.1|20765.1|20765.6|20765.6|20765.88|20765.88|20765.1|20765.1|0
1646045400000|2022-02-28 10:50:00|20765.73|20765.73|20765.05|20765.05|20766.2|20766.2|20765.05|20765.05|0
1646045410000|2022-02-28 10:50:10|20765.18|20765.18|20766.39|20766.39|20766.39|20766.39|20765.18|20765.18|0
1646045420000|2022-02-28 10:50:20|20766.44|20766.44|20767.62|20767.62|20767.62|20767.62|20766.44|20766.44|0
1646045430000|2022-02-28 10:50:30|20767.97|20767.97|20769.3|20769.3|20769.3|20769.3|20767.87|20767.87|0
1646045440000|2022-02-28 10:50:40|20769.36|20769.36|20770.55|20770.55|20770.55|20770.55|20769.35|20769.35|0
1646045450000|2022-02-28 10:50:50|20770.59|20770.59|20771.35|20771.35|20771.71|20771.71|20770.38|20770.38|0
1646045460000|2022-02-28 10:51:00|20771.27|20771.27|20771.51|20771.51|20771.51|20771.51|20771.19|20771.19|0
1646045470000|2022-02-28 10:51:10|20771.59|20771.59|20772.54|20772.54|20772.54|20772.54|20771.59|20771.59|0
1646045480000|2022-02-28 10:51:20|20772.51|20772.51|20772.95|20772.95|20772.95|20772.95|20772.38|20772.38|0
1646045490000|2022-02-28 10:51:30|20773.17|20773.17|20775.35|20775.35|20775.35|20775.35|20773.17|20773.17|0
1646045500000|2022-02-28 10:51:40|20775.46|20775.46|20777.51|20777.51|20777.51|20777.51|20775.46|20775.46|0
1646045510000|2022-02-28 10:51:50|20777.6|20777.6|20778.09|20778.09|20778.09|20778.09|20777.29|20777.29|0
1646045520000|2022-02-28 10:52:00|20778.29|20778.29|20778.59|20778.59|20778.85|20778.85|20778.29|20778.29|0
1646045530000|2022-02-28 10:52:10|20778.63|20778.63|20778.94|20778.94|20778.94|20778.94|20778.55|20778.55|0
1646045540000|2022-02-28 10:52:20|20778.99|20778.99|20778.81|20778.81|20778.99|20778.99|20778.7|20778.7|0
1646045550000|2022-02-28 10:52:30|20778.89|20778.89|20778.5|20778.5|20778.97|20778.97|20778.5|20778.5|0
1646045560000|2022-02-28 10:52:40|20778.47|20778.47|20777.94|20777.94|20778.75|20778.75|20777.89|20777.89|0
1646045570000|2022-02-28 10:52:50|20777.89|20777.89|20777.75|20777.75|20778.18|20778.18|20777.47|20777.47|0
1646045580000|2022-02-28 10:53:00|20777.79|20777.79|20777.37|20777.37|20777.89|20777.89|20777.25|20777.25|0
1646045590000|2022-02-28 10:53:10|20777.34|20777.34|20775.85|20775.85|20777.34|20777.34|20775.8|20775.8|0
1646045600000|2022-02-28 10:53:20|20775.8|20775.8|20775.49|20775.49|20776.15|20776.15|20775.44|20775.44|0
1646045610000|2022-02-28 10:53:30|20775.33|20775.33|20775|20775|20775.48|20775.48|20774.6|20774.6|0
1646045620000|2022-02-28 10:53:40|20775.09|20775.09|20774.77|20774.77|20775.09|20775.09|20774.77|20774.77|0
1646045630000|2022-02-28 10:53:50|20774.84|20774.84|20774.84|20774.84|20774.84|20774.84|20774.84|20774.84|0
1646045640000|2022-02-28 10:54:00|20774.88|20774.88|20774.22|20774.22|20774.88|20774.88|20774.1|20774.1|0
1646045650000|2022-02-28 10:54:10|20774.18|20774.18|20773.77|20773.77|20774.18|20774.18|20773.77|20773.77|0
1646045660000|2022-02-28 10:54:20|20773.74|20773.74|20773.54|20773.54|20773.9|20773.9|20773.4|20773.4|0
1646045670000|2022-02-28 10:54:30|20773.61|20773.61|20774.24|20774.24|20774.24|20774.24|20773.61|20773.61|0
1646045680000|2022-02-28 10:54:40|20774.32|20774.32|20774.63|20774.63|20774.63|20774.63|20773.96|20773.96|0
1646045690000|2022-02-28 10:54:50|20774.57|20774.57|20774.58|20774.58|20774.77|20774.77|20774.46|20774.46|0
1646045700000|2022-02-28 10:55:00|20774.75|20774.75|20779.73|20779.73|20779.73|20779.73|20774.75|20774.75|0
1646045710000|2022-02-28 10:55:10|20779.68|20779.68|20779.24|20779.24|20779.71|20779.71|20779.24|20779.24|0
1646045720000|2022-02-28 10:55:20|20779.19|20779.19|20780.1|20780.1|20780.26|20780.26|20779.19|20779.19|0
1646045730000|2022-02-28 10:55:30|20780.05|20780.05|20780.09|20780.09|20780.17|20780.17|20779.97|20779.97|0
1646045740000|2022-02-28 10:55:40|20780.12|20780.12|20780.13|20780.13|20780.36|20780.36|20780.05|20780.05|0
1646045750000|2022-02-28 10:55:50|20780.22|20780.22|20779.71|20779.71|20780.22|20780.22|20779.71|20779.71|0
1646045760000|2022-02-28 10:56:00|20779.74|20779.74|20780.72|20780.72|20780.72|20780.72|20779.68|20779.68|0
1646045770000|2022-02-28 10:56:10|20780.71|20780.71|20780.86|20780.86|20781.21|20781.21|20780.71|20780.71|0
1646045780000|2022-02-28 10:56:20|20780.93|20780.93|20781.04|20781.04|20781.08|20781.08|20780.91|20780.91|0
1646045790000|2022-02-28 10:56:30|20781.01|20781.01|20780.89|20780.89|20781.04|20781.04|20780.74|20780.74|0
1646045800000|2022-02-28 10:56:40|20780.97|20780.97|20781.45|20781.45|20781.5|20781.5|20780.84|20780.84|0
1646045810000|2022-02-28 10:56:50|20781.34|20781.34|20782.2|20782.2|20782.26|20782.26|20781.34|20781.34|0
1646045820000|2022-02-28 10:57:00|20782.55|20782.55|20784.48|20784.48|20784.52|20784.52|20782.36|20782.36|0
1646045830000|2022-02-28 10:57:10|20784.66|20784.66|20784.12|20784.12|20784.76|20784.76|20784.12|20784.12|0
1646045840000|2022-02-28 10:57:20|20784.07|20784.07|20783.43|20783.43|20784.07|20784.07|20783.36|20783.36|0
1646045850000|2022-02-28 10:57:30|20783.58|20783.58|20782.54|20782.54|20783.6|20783.6|20782.5|20782.5|0
1646045860000|2022-02-28 10:57:40|20782.25|20782.25|20781.4|20781.4|20782.25|20782.25|20781.4|20781.4|0
1646045870000|2022-02-28 10:57:50|20781.46|20781.46|20781.36|20781.36|20781.46|20781.46|20781.33|20781.33|0
1646045880000|2022-02-28 10:58:00|20781.34|20781.34|20781.22|20781.22|20781.4|20781.4|20781.15|20781.15|0
1646045890000|2022-02-28 10:58:10|20781.28|20781.28|20782.01|20782.01|20782.08|20782.08|20780.79|20780.79|0
1646045900000|2022-02-28 10:58:20|20781.94|20781.94|20783.01|20783.01|20783.01|20783.01|20781.87|20781.87|0
1646045910000|2022-02-28 10:58:30|20782.78|20782.78|20783.32|20783.32|20783.32|20783.32|20782.71|20782.71|0
1646045920000|2022-02-28 10:58:40|20783.38|20783.38|20783.97|20783.97|20784.09|20784.09|20782.97|20782.97|0
1646045930000|2022-02-28 10:58:50|20784.03|20784.03|20785.03|20785.03|20785.03|20785.03|20783.78|20783.78|0
1646045940000|2022-02-28 10:59:00|20785.06|20785.06|20786.36|20786.36|20786.44|20786.44|20785.06|20785.06|0
1646045950000|2022-02-28 10:59:10|20786.33|20786.33|20787.54|20787.54|20787.54|20787.54|20786.33|20786.33|0
1646045960000|2022-02-28 10:59:20|20787.48|20787.48|20787.61|20787.61|20787.64|20787.64|20787.27|20787.27|0
1646045970000|2022-02-28 10:59:30|20787.68|20787.68|20788.68|20788.68|20789.12|20789.12|20787.68|20787.68|0
1646045980000|2022-02-28 10:59:40|20788.77|20788.77|20789.19|20789.19|20789.19|20789.19|20788.53|20788.53|0
1646045990000|2022-02-28 10:59:50|20789.13|20789.13|20797.65|20797.65|20797.65|20797.65|20789.13|20789.13|0
1646046000000|2022-02-28 11:00:00|20797.59|20797.59|20797.27|20797.27|20797.62|20797.62|20796.62|20796.62|0
1646046010000|2022-02-28 11:00:10|20797.33|20797.33|20798.87|20798.87|20798.87|20798.87|20797.2|20797.2|0
1646046020000|2022-02-28 11:00:20|20798.88|20798.88|20799.18|20799.18|20799.41|20799.41|20798.64|20798.64|0
1646046030000|2022-02-28 11:00:30|20799.24|20799.24|20800.23|20800.23|20800.23|20800.23|20799.24|20799.24|0
1646046040000|2022-02-28 11:00:40|20800.3|20800.3|20800.44|20800.44|20800.45|20800.45|20800.25|20800.25|0
1646046050000|2022-02-28 11:00:50|20800.38|20800.38|20800.82|20800.82|20801.01|20801.01|20800.38|20800.38|0
1646046060000|2022-02-28 11:01:00|20800.7|20800.7|20802.34|20802.34|20802.34|20802.34|20800.7|20800.7|0
1646046070000|2022-02-28 11:01:10|20802.47|20802.47|20805.52|20805.52|20805.52|20805.52|20802.47|20802.47|0
1646046080000|2022-02-28 11:01:20|20805.78|20805.78|20816.04|20816.04|20816.04|20816.04|20805.78|20805.78|0
1646046090000|2022-02-28 11:01:30|20816.09|20816.09|20818.37|20818.37|20818.59|20818.59|20816.09|20816.09|0
1646046100000|2022-02-28 11:01:40|20818.44|20818.44|20818.8|20818.8|20818.85|20818.85|20818.31|20818.31|0
1646046110000|2022-02-28 11:01:50|20818.76|20818.76|20819.47|20819.47|20819.47|20819.47|20818.61|20818.61|0
1646046120000|2022-02-28 11:02:00|20819.58|20819.58|20820.97|20820.97|20821.06|20821.06|20819.58|20819.58|0
1646046130000|2022-02-28 11:02:10|20821.05|20821.05|20821.08|20821.08|20821.37|20821.37|20821.02|20821.02|0
1646046140000|2022-02-28 11:02:20|20820.97|20820.97|20820.77|20820.77|20821.15|20821.15|20820.6|20820.6|0
1646046150000|2022-02-28 11:02:30|20820.63|20820.63|20820.45|20820.45|20820.74|20820.74|20820.34|20820.34|0
1646046160000|2022-02-28 11:02:40|20820.55|20820.55|20820.8|20820.8|20820.8|20820.8|20820.28|20820.28|0
1646046170000|2022-02-28 11:02:50|20820.86|20820.86|20821.47|20821.47|20821.64|20821.64|20820.86|20820.86|0
1646046180000|2022-02-28 11:03:00|20821.63|20821.63|20820.38|20820.38|20822.04|20822.04|20820.05|20820.05|0
1646046190000|2022-02-28 11:03:10|20820.36|20820.36|20820.41|20820.41|20820.58|20820.58|20820.02|20820.02|0
1646046200000|2022-02-28 11:03:20|20820.27|20820.27|20819.85|20819.85|20820.37|20820.37|20819.85|20819.85|0
1646046210000|2022-02-28 11:03:30|20819.81|20819.81|20819.16|20819.16|20819.83|20819.83|20819.01|20819.01|0
1646046220000|2022-02-28 11:03:40|20819.27|20819.27|20819.74|20819.74|20819.74|20819.74|20819.15|20819.15|0
1646046230000|2022-02-28 11:03:50|20819.81|20819.81|20819.07|20819.07|20819.81|20819.81|20819.02|20819.02|0
1646046240000|2022-02-28 11:04:00|20819.06|20819.06|20817.25|20817.25|20819.06|20819.06|20816.99|20816.99|0
1646046250000|2022-02-28 11:04:10|20817.66|20817.66|20817.44|20817.44|20817.87|20817.87|20817.44|20817.44|0
1646046260000|2022-02-28 11:04:20|20817.29|20817.29|20817.99|20817.99|20817.99|20817.99|20817.29|20817.29|0
1646046270000|2022-02-28 11:04:30|20817.86|20817.86|20817.91|20817.91|20817.99|20817.99|20817.7|20817.7|0
1646046280000|2022-02-28 11:04:40|20818.03|20818.03|20818.18|20818.18|20818.25|20818.25|20818.01|20818.01|0
1646046290000|2022-02-28 11:04:50|20818.25|20818.25|20818.2|20818.2|20818.39|20818.39|20818.12|20818.12|0
1646046300000|2022-02-28 11:05:00|20818.28|20818.28|20819.49|20819.49|20819.49|20819.49|20818.28|20818.28|0
1646046310000|2022-02-28 11:05:10|20819.54|20819.54|20819.1|20819.1|20819.56|20819.56|20819.1|20819.1|0
1646046320000|2022-02-28 11:05:20|20819.04|20819.04|20818.94|20818.94|20819.04|20819.04|20818.88|20818.88|0
1646046330000|2022-02-28 11:05:30|20818.88|20818.88|20819.21|20819.21|20819.34|20819.34|20818.88|20818.88|0
1646046340000|2022-02-28 11:05:40|20819.23|20819.23|20820|20820|20820.28|20820.28|20819.05|20819.05|0
1646046350000|2022-02-28 11:05:50|20819.86|20819.86|20818.63|20818.63|20819.93|20819.93|20818.52|20818.52|0
1646046360000|2022-02-28 11:06:00|20818.57|20818.57|20816.42|20816.42|20818.71|20818.71|20816.42|20816.42|0
1646046370000|2022-02-28 11:06:10|20816.35|20816.35|20816.58|20816.58|20816.58|20816.58|20815.94|20815.94|0
1646046380000|2022-02-28 11:06:20|20816.83|20816.83|20816.55|20816.55|20817.21|20817.21|20816.47|20816.47|0
1646046390000|2022-02-28 11:06:30|20816.77|20816.77|20817.15|20817.15|20817.15|20817.15|20816.77|20816.77|0
1646046400000|2022-02-28 11:06:40|20817.22|20817.22|20817.15|20817.15|20817.35|20817.35|20816.92|20816.92|0
1646046410000|2022-02-28 11:06:50|20817.42|20817.42|20816.91|20816.91|20817.62|20817.62|20816.91|20816.91|0
1646046420000|2022-02-28 11:07:00|20816.98|20816.98|20816.91|20816.91|20817.19|20817.19|20816.76|20816.76|0
1646046430000|2022-02-28 11:07:10|20816.84|20816.84|20816.55|20816.55|20816.84|20816.84|20816.53|20816.53|0
1646046440000|2022-02-28 11:07:20|20816.57|20816.57|20817.98|20817.98|20817.98|20817.98|20816.28|20816.28|0
1646046450000|2022-02-28 11:07:30|20818.22|20818.22|20818.12|20818.12|20818.66|20818.66|20818.02|20818.02|0
1646046460000|2022-02-28 11:07:40|20817.97|20817.97|20818.09|20818.09|20818.09|20818.09|20817.78|20817.78|0
1646046470000|2022-02-28 11:07:50|20817.99|20817.99|20817.7|20817.7|20818.16|20818.16|20817.6|20817.6|0
1646046480000|2022-02-28 11:08:00|20817.82|20817.82|20817.49|20817.49|20817.82|20817.82|20817.49|20817.49|0
1646046490000|2022-02-28 11:08:10|20817.4|20817.4|20816.95|20816.95|20817.41|20817.41|20816.95|20816.95|0
1646046500000|2022-02-28 11:08:20|20816.94|20816.94|20816.76|20816.76|20816.94|20816.94|20816.61|20816.61|0
1646046510000|2022-02-28 11:08:30|20816.89|20816.89|20816.48|20816.48|20816.89|20816.89|20816.4|20816.4|0
1646046520000|2022-02-28 11:08:40|20816.41|20816.41|20816.67|20816.67|20816.67|20816.67|20816.41|20816.41|0
1646046530000|2022-02-28 11:08:50|20816.65|20816.65|20817.54|20817.54|20817.54|20817.54|20816.57|20816.57|0
1646046540000|2022-02-28 11:09:00|20817.63|20817.63|20815.75|20815.75|20817.63|20817.63|20815.74|20815.74|0
1646046550000|2022-02-28 11:09:10|20815.74|20815.74|20815.35|20815.35|20816.09|20816.09|20815.35|20815.35|0
1646046560000|2022-02-28 11:09:20|20815.32|20815.32|20814.45|20814.45|20815.32|20815.32|20814.45|20814.45|0
1646046570000|2022-02-28 11:09:30|20814.55|20814.55|20813.94|20813.94|20814.55|20814.55|20813.94|20813.94|0
1646046580000|2022-02-28 11:09:40|20814.18|20814.18|20813.35|20813.35|20814.18|20814.18|20813.35|20813.35|0
1646046590000|2022-02-28 11:09:50|20813.11|20813.11|20812.12|20812.12|20813.11|20813.11|20812.12|20812.12|0
1646046600000|2022-02-28 11:10:00|20811.95|20811.95|20802.11|20802.11|20811.95|20811.95|20802.11|20802.11|0
1646046610000|2022-02-28 11:10:10|20802|20802|20801.35|20801.35|20802.03|20802.03|20801.23|20801.23|0
1646046620000|2022-02-28 11:10:20|20801.41|20801.41|20801.46|20801.46|20801.55|20801.55|20801.36|20801.36|0
1646046630000|2022-02-28 11:10:30|20801.37|20801.37|20802.92|20802.92|20802.98|20802.98|20801.37|20801.37|0
1646046640000|2022-02-28 11:10:40|20803.5|20803.5|20804.23|20804.23|20804.26|20804.26|20803.5|20803.5|0
1646046650000|2022-02-28 11:10:50|20804.09|20804.09|20804.98|20804.98|20804.98|20804.98|20803.92|20803.92|0
1646046660000|2022-02-28 11:11:00|20804.85|20804.85|20806.07|20806.07|20806.09|20806.09|20804.85|20804.85|0
1646046670000|2022-02-28 11:11:10|20806.16|20806.16|20807.95|20807.95|20808.11|20808.11|20806.16|20806.16|0
1646046680000|2022-02-28 11:11:20|20807.7|20807.7|20809.69|20809.69|20809.69|20809.69|20807.7|20807.7|0
1646046690000|2022-02-28 11:11:30|20809.74|20809.74|20809.56|20809.56|20810.34|20810.34|20809.56|20809.56|0
1646046700000|2022-02-28 11:11:40|20809.6|20809.6|20810.19|20810.19|20810.19|20810.19|20809.55|20809.55|0
1646046710000|2022-02-28 11:11:50|20810.13|20810.13|20810.3|20810.3|20810.46|20810.46|20809.94|20809.94|0
1646046720000|2022-02-28 11:12:00|20810.14|20810.14|20810.94|20810.94|20810.94|20810.94|20810|20810|0
1646046730000|2022-02-28 11:12:10|20810.89|20810.89|20811.22|20811.22|20811.27|20811.27|20810.89|20810.89|0
1646046740000|2022-02-28 11:12:20|20811.09|20811.09|20811.31|20811.31|20811.31|20811.31|20811.09|20811.09|0
1646046750000|2022-02-28 11:12:30|20811.01|20811.01|20810.8|20810.8|20811.53|20811.53|20810.8|20810.8|0
1646046760000|2022-02-28 11:12:40|20810.66|20810.66|20810.48|20810.48|20810.66|20810.66|20810.48|20810.48|0
1646046770000|2022-02-28 11:12:50|20810.55|20810.55|20810.49|20810.49|20810.55|20810.55|20810.19|20810.19|0
1646046780000|2022-02-28 11:13:00|20810.53|20810.53|20810.71|20810.71|20810.73|20810.73|20810.15|20810.15|0
1646046790000|2022-02-28 11:13:10|20810.69|20810.69|20811.09|20811.09|20811.29|20811.29|20810.45|20810.45|0
1646046800000|2022-02-28 11:13:20|20811.04|20811.04|20810.92|20810.92|20811.05|20811.05|20810.7|20810.7|0
1646046810000|2022-02-28 11:13:30|20810.98|20810.98|20810.43|20810.43|20810.98|20810.98|20810.43|20810.43|0
1646046820000|2022-02-28 11:13:40|20810.54|20810.54|20809.62|20809.62|20810.54|20810.54|20809.5|20809.5|0
1646046830000|2022-02-28 11:13:50|20809.56|20809.56|20810.19|20810.19|20810.19|20810.19|20809.55|20809.55|0
1646046840000|2022-02-28 11:14:00|20810.13|20810.13|20810.63|20810.63|20810.63|20810.63|20810.06|20810.06|0
1646046850000|2022-02-28 11:14:10|20810.7|20810.7|20810.84|20810.84|20811.03|20811.03|20810.7|20810.7|0
1646046860000|2022-02-28 11:14:20|20810.74|20810.74|20810.01|20810.01|20810.8|20810.8|20810.01|20810.01|0
1646046870000|2022-02-28 11:14:30|20809.73|20809.73|20809.85|20809.85|20809.85|20809.85|20809.73|20809.73|0
1646046880000|2022-02-28 11:14:40|20809.67|20809.67|20810.11|20810.11|20810.36|20810.36|20809.35|20809.35|0
1646046890000|2022-02-28 11:14:50|20810.28|20810.28|20809.66|20809.66|20810.46|20810.46|20809.6|20809.6|0
1646046900000|2022-02-28 11:15:00|20809.68|20809.68|20809.03|20809.03|20809.98|20809.98|20808.93|20808.93|0
1646046910000|2022-02-28 11:15:10|20808.95|20808.95|20809.76|20809.76|20809.83|20809.83|20808.86|20808.86|0
1646046920000|2022-02-28 11:15:20|20809.66|20809.66|20809.1|20809.1|20809.66|20809.66|20808.7|20808.7|0
1646046930000|2022-02-28 11:15:30|20808.87|20808.87|20808.36|20808.36|20808.91|20808.91|20808.26|20808.26|0
1646046940000|2022-02-28 11:15:40|20808.25|20808.25|20807.43|20807.43|20808.31|20808.31|20807.43|20807.43|0
1646046950000|2022-02-28 11:15:50|20807.47|20807.47|20807.46|20807.46|20807.71|20807.71|20807.19|20807.19|0
1646046960000|2022-02-28 11:16:00|20807.39|20807.39|20804.93|20804.93|20807.39|20807.39|20804.65|20804.65|0
1646046970000|2022-02-28 11:16:10|20804.86|20804.86|20804.25|20804.25|20804.86|20804.86|20804.25|20804.25|0
1646046980000|2022-02-28 11:16:20|20804.03|20804.03|20803.39|20803.39|20804.35|20804.35|20803.39|20803.39|0
1646046990000|2022-02-28 11:16:30|20803.33|20803.33|20802.45|20802.45|20803.48|20803.48|20802.45|20802.45|0
1646047000000|2022-02-28 11:16:40|20802.31|20802.31|20803.34|20803.34|20803.46|20803.46|20802.2|20802.2|0
1646047010000|2022-02-28 11:16:50|20803.21|20803.21|20803.19|20803.19|20803.63|20803.63|20803.14|20803.14|0
1646047020000|2022-02-28 11:17:00|20803.08|20803.08|20802.24|20802.24|20803.98|20803.98|20802.24|20802.24|0
1646047030000|2022-02-28 11:17:10|20802.29|20802.29|20802.58|20802.58|20802.58|20802.58|20802.29|20802.29|0
1646047040000|2022-02-28 11:17:20|20802.9|20802.9|20803.06|20803.06|20803.2|20803.2|20802.69|20802.69|0
1646047050000|2022-02-28 11:17:30|20803.36|20803.36|20803.9|20803.9|20803.9|20803.9|20803.27|20803.27|0
1646047060000|2022-02-28 11:17:40|20803.82|20803.82|20805.5|20805.5|20805.5|20805.5|20803.82|20803.82|0
1646047070000|2022-02-28 11:17:50|20805.62|20805.62|20805.15|20805.15|20805.62|20805.62|20805.15|20805.15|0
1646047080000|2022-02-28 11:18:00|20805.04|20805.04|20805.49|20805.49|20805.67|20805.67|20805.04|20805.04|0
1646047090000|2022-02-28 11:18:10|20805.55|20805.55|20805.67|20805.67|20805.67|20805.67|20805.41|20805.41|0
1646047100000|2022-02-28 11:18:20|20805.72|20805.72|20805.44|20805.44|20805.86|20805.86|20805.43|20805.43|0
1646047110000|2022-02-28 11:18:30|20805.5|20805.5|20805.65|20805.65|20805.68|20805.68|20805.44|20805.44|0
1646047120000|2022-02-28 11:18:40|20805.96|20805.96|20806.15|20806.15|20806.4|20806.4|20805.96|20805.96|0
1646047130000|2022-02-28 11:18:50|20806.2|20806.2|20806.03|20806.03|20806.2|20806.2|20805.94|20805.94|0
1646047140000|2022-02-28 11:19:00|20805.99|20805.99|20802.73|20802.73|20805.99|20805.99|20802.68|20802.68|0
1646047150000|2022-02-28 11:19:10|20802.64|20802.64|20801.69|20801.69|20802.72|20802.72|20801.69|20801.69|0
1646047160000|2022-02-28 11:19:20|20801.45|20801.45|20796.25|20796.25|20801.45|20801.45|20796.25|20796.25|0
1646047170000|2022-02-28 11:19:30|20796.11|20796.11|20795.04|20795.04|20796.11|20796.11|20794.73|20794.73|0
1646047180000|2022-02-28 11:19:40|20795.16|20795.16|20794|20794|20795.16|20795.16|20794|20794|0
1646047190000|2022-02-28 11:19:50|20794.09|20794.09|20790.93|20790.93|20794.09|20794.09|20790.93|20790.93|0
1646047200000|2022-02-28 11:20:00|20790.84|20790.84|20790.17|20790.17|20790.84|20790.84|20790.02|20790.02|0
1646047210000|2022-02-28 11:20:10|20790.28|20790.28|20790.31|20790.31|20790.45|20790.45|20790.03|20790.03|0
1646047220000|2022-02-28 11:20:20|20790.04|20790.04|20788.5|20788.5|20790.04|20790.04|20788.5|20788.5|0
1646047230000|2022-02-28 11:20:30|20788.44|20788.44|20788.55|20788.55|20788.66|20788.66|20788.43|20788.43|0
1646047240000|2022-02-28 11:20:40|20788.42|20788.42|20787.65|20787.65|20788.56|20788.56|20787.65|20787.65|0
1646047250000|2022-02-28 11:20:50|20787.68|20787.68|20788.28|20788.28|20788.28|20788.28|20787.06|20787.06|0
1646047260000|2022-02-28 11:21:00|20788.35|20788.35|20788.88|20788.88|20788.88|20788.88|20788.2|20788.2|0
1646047270000|2022-02-28 11:21:10|20788.95|20788.95|20789.03|20789.03|20789.09|20789.09|20788.89|20788.89|0
1646047280000|2022-02-28 11:21:20|20788.92|20788.92|20789.03|20789.03|20789.36|20789.36|20788.92|20788.92|0
1646047290000|2022-02-28 11:21:30|20788.93|20788.93|20788.93|20788.93|20788.96|20788.96|20788.83|20788.83|0
1646047300000|2022-02-28 11:21:40|20788.98|20788.98|20790.05|20790.05|20790.17|20790.17|20788.98|20788.98|0
1646047310000|2022-02-28 11:21:50|20790.15|20790.15|20791.46|20791.46|20791.46|20791.46|20790.15|20790.15|0
1646047320000|2022-02-28 11:22:00|20791.5|20791.5|20791.96|20791.96|20791.96|20791.96|20791.5|20791.5|0
1646047330000|2022-02-28 11:22:10|20792.02|20792.02|20792.42|20792.42|20792.45|20792.45|20792.02|20792.02|0
1646047340000|2022-02-28 11:22:20|20792.55|20792.55|20791.79|20791.79|20792.55|20792.55|20791.74|20791.74|0
1646047350000|2022-02-28 11:22:30|20791.59|20791.59|20791.14|20791.14|20791.59|20791.59|20791.14|20791.14|0
1646047360000|2022-02-28 11:22:40|20791.11|20791.11|20789.58|20789.58|20791.11|20791.11|20789.58|20789.58|0
1646047370000|2022-02-28 11:22:50|20789.64|20789.64|20789.86|20789.86|20790.08|20790.08|20789.49|20789.49|0
1646047380000|2022-02-28 11:23:00|20789.65|20789.65|20790.15|20790.15|20790.21|20790.21|20789.65|20789.65|0
1646047390000|2022-02-28 11:23:10|20789.52|20789.52|20789.32|20789.32|20789.52|20789.52|20789.21|20789.21|0
1646047400000|2022-02-28 11:23:20|20789.25|20789.25|20788.19|20788.19|20789.29|20789.29|20788.19|20788.19|0
1646047410000|2022-02-28 11:23:30|20787.91|20787.91|20788.16|20788.16|20788.28|20788.28|20787.83|20787.83|0
1646047420000|2022-02-28 11:23:40|20787.95|20787.95|20787.36|20787.36|20788.01|20788.01|20787.18|20787.18|0
1646047430000|2022-02-28 11:23:50|20787.38|20787.38|20787.27|20787.27|20787.69|20787.69|20787.27|20787.27|0
1646047440000|2022-02-28 11:24:00|20787.29|20787.29|20788.26|20788.26|20788.6|20788.6|20787.29|20787.29|0
1646047450000|2022-02-28 11:24:10|20788.32|20788.32|20790.36|20790.36|20790.36|20790.36|20788.26|20788.26|0
1646047460000|2022-02-28 11:24:20|20790.42|20790.42|20790.57|20790.57|20790.7|20790.7|20790.42|20790.42|0
1646047470000|2022-02-28 11:24:30|20790.66|20790.66|20790.12|20790.12|20790.66|20790.66|20789.97|20789.97|0
1646047480000|2022-02-28 11:24:40|20790.52|20790.52|20790.49|20790.49|20790.52|20790.52|20790.47|20790.47|0
1646047490000|2022-02-28 11:24:50|20790.55|20790.55|20791.54|20791.54|20791.54|20791.54|20790.52|20790.52|0
1646047500000|2022-02-28 11:25:00|20791.63|20791.63|20792.9|20792.9|20792.9|20792.9|20791.63|20791.63|0
1646047510000|2022-02-28 11:25:10|20793.15|20793.15|20794.83|20794.83|20794.83|20794.83|20793.15|20793.15|0
1646047520000|2022-02-28 11:25:20|20794.76|20794.76|20795.57|20795.57|20795.57|20795.57|20794.72|20794.72|0
1646047530000|2022-02-28 11:25:30|20795.72|20795.72|20796.02|20796.02|20796.05|20796.05|20795.72|20795.72|0
1646047540000|2022-02-28 11:25:40|20796.07|20796.07|20795.97|20795.97|20796.08|20796.08|20795.76|20795.76|0
1646047550000|2022-02-28 11:25:50|20796.08|20796.08|20796.94|20796.94|20797.07|20797.07|20796.08|20796.08|0
1646047560000|2022-02-28 11:26:00|20796.85|20796.85|20795.74|20795.74|20797.87|20797.87|20795.74|20795.74|0
1646047570000|2022-02-28 11:26:10|20795.84|20795.84|20793.66|20793.66|20795.84|20795.84|20793.66|20793.66|0
1646047580000|2022-02-28 11:26:20|20793.57|20793.57|20793.51|20793.51|20793.59|20793.59|20793.2|20793.2|0
1646047590000|2022-02-28 11:26:30|20793.55|20793.55|20793.13|20793.13|20793.55|20793.55|20792.96|20792.96|0
1646047600000|2022-02-28 11:26:40|20792.88|20792.88|20792.59|20792.59|20792.99|20792.99|20792.59|20792.59|0
1646047610000|2022-02-28 11:26:50|20792.41|20792.41|20792.86|20792.86|20792.86|20792.86|20792.41|20792.41|0
1646047620000|2022-02-28 11:27:00|20793|20793|20793.12|20793.12|20793.28|20793.28|20793|20793|0
1646047630000|2022-02-28 11:27:10|20793.03|20793.03|20793.35|20793.35|20793.5|20793.5|20792.97|20792.97|0
1646047640000|2022-02-28 11:27:20|20793.42|20793.42|20793.27|20793.27|20793.42|20793.42|20793.27|20793.27|0
1646047650000|2022-02-28 11:27:30|20793.43|20793.43|20792.88|20792.88|20793.92|20793.92|20792.88|20792.88|0
1646047660000|2022-02-28 11:27:40|20792.66|20792.66|20788.74|20788.74|20792.66|20792.66|20788.74|20788.74|0
1646047670000|2022-02-28 11:27:50|20788.62|20788.62|20788.8|20788.8|20788.89|20788.89|20788.57|20788.57|0
1646047680000|2022-02-28 11:28:00|20788.26|20788.26|20788.31|20788.31|20788.52|20788.52|20788.26|20788.26|0
1646047690000|2022-02-28 11:28:10|20788.38|20788.38|20788.52|20788.52|20788.52|20788.52|20788.02|20788.02|0
1646047700000|2022-02-28 11:28:20|20788.45|20788.45|20788.55|20788.55|20788.55|20788.55|20788.29|20788.29|0
1646047710000|2022-02-28 11:28:30|20788.43|20788.43|20788.23|20788.23|20788.45|20788.45|20788.16|20788.16|0
1646047720000|2022-02-28 11:28:40|20788.08|20788.08|20788.73|20788.73|20788.73|20788.73|20788.02|20788.02|0
1646047730000|2022-02-28 11:28:50|20788.69|20788.69|20787.45|20787.45|20788.71|20788.71|20787.45|20787.45|0
1646047740000|2022-02-28 11:29:00|20787.33|20787.33|20786.47|20786.47|20787.33|20787.33|20786.39|20786.39|0
1646047750000|2022-02-28 11:29:10|20786.28|20786.28|20786.7|20786.7|20786.7|20786.7|20786.17|20786.17|0
1646047760000|2022-02-28 11:29:20|20786.64|20786.64|20786.06|20786.06|20786.64|20786.64|20785.98|20785.98|0
1646047770000|2022-02-28 11:29:30|20785.86|20785.86|20785.76|20785.76|20785.94|20785.94|20785.76|20785.76|0
1646047780000|2022-02-28 11:29:40|20785.73|20785.73|20786.1|20786.1|20786.1|20786.1|20785.73|20785.73|0
1646047790000|2022-02-28 11:29:50|20785.99|20785.99|20785.85|20785.85|20786.18|20786.18|20785.75|20785.75|0
1646047800000|2022-02-28 11:30:00|20785.91|20785.91|20786.11|20786.11|20786.47|20786.47|20785.91|20785.91|0
1646047810000|2022-02-28 11:30:10|20786.3|20786.3|20786.18|20786.18|20786.48|20786.48|20786.06|20786.06|0
1646047820000|2022-02-28 11:30:20|20786.02|20786.02|20785.63|20785.63|20786.02|20786.02|20785.41|20785.41|0
1646047830000|2022-02-28 11:30:30|20785.73|20785.73|20785.43|20785.43|20785.73|20785.73|20785.3|20785.3|0
1646047840000|2022-02-28 11:30:40|20785.49|20785.49|20786.18|20786.18|20786.18|20786.18|20785.16|20785.16|0
1646047850000|2022-02-28 11:30:50|20786.24|20786.24|20785.99|20785.99|20786.24|20786.24|20785.77|20785.77|0
1646047860000|2022-02-28 11:31:00|20786.1|20786.1|20788.78|20788.78|20788.81|20788.81|20786.07|20786.07|0
1646047870000|2022-02-28 11:31:10|20788.81|20788.81|20788.69|20788.69|20789.27|20789.27|20788.66|20788.66|0
1646047880000|2022-02-28 11:31:20|20788.79|20788.79|20788.52|20788.52|20788.95|20788.95|20788.52|20788.52|0
1646047890000|2022-02-28 11:31:30|20788.4|20788.4|20788.73|20788.73|20788.91|20788.91|20787.85|20787.85|0
1646047900000|2022-02-28 11:31:40|20788.79|20788.79|20788.09|20788.09|20788.79|20788.79|20787.9|20787.9|0
1646047910000|2022-02-28 11:31:50|20787.97|20787.97|20789.14|20789.14|20789.14|20789.14|20787.97|20787.97|0
1646047920000|2022-02-28 11:32:00|20789.01|20789.01|20789.2|20789.2|20789.27|20789.27|20788.95|20788.95|0
1646047930000|2022-02-28 11:32:10|20788.98|20788.98|20789.13|20789.13|20789.17|20789.17|20788.97|20788.97|0
1646047940000|2022-02-28 11:32:20|20789.06|20789.06|20790.49|20790.49|20790.49|20790.49|20788.99|20788.99|0
1646047950000|2022-02-28 11:32:30|20790.7|20790.7|20791.05|20791.05|20791.2|20791.2|20790.7|20790.7|0
1646047960000|2022-02-28 11:32:40|20791.12|20791.12|20790.82|20790.82|20791.12|20791.12|20790.7|20790.7|0
1646047970000|2022-02-28 11:32:50|20790.94|20790.94|20790.54|20790.54|20791.32|20791.32|20790.54|20790.54|0
1646047980000|2022-02-28 11:33:00|20790.71|20790.71|20790.97|20790.97|20790.97|20790.97|20790.5|20790.5|0
1646047990000|2022-02-28 11:33:10|20791|20791|20791.59|20791.59|20791.59|20791.59|20791|20791|0
1646048000000|2022-02-28 11:33:20|20791.55|20791.55|20791.6|20791.6|20791.69|20791.69|20791.47|20791.47|0
1646048010000|2022-02-28 11:33:30|20791.64|20791.64|20792.32|20792.32|20792.32|20792.32|20791.46|20791.46|0
1646048020000|2022-02-28 11:33:40|20792.48|20792.48|20792.05|20792.05|20792.48|20792.48|20792|20792|0
1646048030000|2022-02-28 11:33:50|20792.08|20792.08|20792.28|20792.28|20792.44|20792.44|20792.08|20792.08|0
1646048040000|2022-02-28 11:34:00|20792.08|20792.08|20792.9|20792.9|20792.9|20792.9|20792.08|20792.08|0
1646048050000|2022-02-28 11:34:10|20792.86|20792.86|20793.62|20793.62|20793.62|20793.62|20792.86|20792.86|0
1646048060000|2022-02-28 11:34:20|20793.7|20793.7|20793.6|20793.6|20793.7|20793.7|20793.36|20793.36|0
1646048070000|2022-02-28 11:34:30|20793.69|20793.69|20793.74|20793.74|20793.92|20793.92|20793.68|20793.68|0
1646048080000|2022-02-28 11:34:40|20793.82|20793.82|20793.85|20793.85|20793.87|20793.87|20793.77|20793.77|0
1646048090000|2022-02-28 11:34:50|20793.94|20793.94|20794.39|20794.39|20794.46|20794.46|20793.92|20793.92|0
1646048100000|2022-02-28 11:35:00|20794.44|20794.44|20796.29|20796.29|20796.37|20796.37|20794.44|20794.44|0
1646048110000|2022-02-28 11:35:10|20796.23|20796.23|20796.56|20796.56|20796.66|20796.66|20796.23|20796.23|0
1646048120000|2022-02-28 11:35:20|20796.43|20796.43|20796.1|20796.1|20796.58|20796.58|20796.1|20796.1|0
1646048130000|2022-02-28 11:35:30|20796.09|20796.09|20797.87|20797.87|20797.87|20797.87|20796.09|20796.09|0
1646048140000|2022-02-28 11:35:40|20797.76|20797.76|20797.87|20797.87|20797.95|20797.95|20797.57|20797.57|0
1646048150000|2022-02-28 11:35:50|20797.83|20797.83|20798.41|20798.41|20798.41|20798.41|20797.83|20797.83|0
1646048160000|2022-02-28 11:36:00|20798.54|20798.54|20799.82|20799.82|20799.82|20799.82|20798.23|20798.23|0
1646048170000|2022-02-28 11:36:10|20799.99|20799.99|20800.03|20800.03|20800.47|20800.47|20799.91|20799.91|0
1646048180000|2022-02-28 11:36:20|20800.15|20800.15|20800.22|20800.22|20800.22|20800.22|20799.98|20799.98|0
1646048190000|2022-02-28 11:36:30|20800.26|20800.26|20800.2|20800.2|20800.29|20800.29|20800.19|20800.19|0
1646048200000|2022-02-28 11:36:40|20800.15|20800.15|20800.57|20800.57|20800.58|20800.58|20800.02|20800.02|0
1646048210000|2022-02-28 11:36:50|20800.96|20800.96|20801.31|20801.31|20801.31|20801.31|20800.68|20800.68|0
1646048220000|2022-02-28 11:37:00|20801.28|20801.28|20802.59|20802.59|20802.59|20802.59|20801.28|20801.28|0
1646048230000|2022-02-28 11:37:10|20802.65|20802.65|20802.27|20802.27|20802.68|20802.68|20802.07|20802.07|0
1646048240000|2022-02-28 11:37:20|20802.16|20802.16|20802.52|20802.52|20802.74|20802.74|20802.16|20802.16|0
1646048250000|2022-02-28 11:37:30|20802.41|20802.41|20802.63|20802.63|20802.63|20802.63|20802.41|20802.41|0
1646048260000|2022-02-28 11:37:40|20802.55|20802.55|20802.1|20802.1|20802.55|20802.55|20801.92|20801.92|0
1646048270000|2022-02-28 11:37:50|20802.25|20802.25|20802.3|20802.3|20802.38|20802.38|20802.17|20802.17|0
1646048280000|2022-02-28 11:38:00|20802.44|20802.44|20802.37|20802.37|20802.44|20802.44|20801.73|20801.73|0
1646048290000|2022-02-28 11:38:10|20802.42|20802.42|20802|20802|20802.57|20802.57|20802|20802|0
1646048300000|2022-02-28 11:38:20|20801.89|20801.89|20801.83|20801.83|20801.98|20801.98|20801.83|20801.83|0
1646048310000|2022-02-28 11:38:30|20801.75|20801.75|20802.29|20802.29|20802.29|20802.29|20801.75|20801.75|0
1646048320000|2022-02-28 11:38:40|20802.36|20802.36|20802.6|20802.6|20802.75|20802.75|20802.36|20802.36|0
1646048330000|2022-02-28 11:38:50|20802.64|20802.64|20802.96|20802.96|20803.28|20803.28|20802.64|20802.64|0
1646048340000|2022-02-28 11:39:00|20803.1|20803.1|20803.27|20803.27|20803.31|20803.31|20802.48|20802.48|0
1646048350000|2022-02-28 11:39:10|20803.16|20803.16|20802.58|20802.58|20803.24|20803.24|20802.58|20802.58|0
1646048360000|2022-02-28 11:39:20|20802.55|20802.55|20802.41|20802.41|20802.59|20802.59|20802.19|20802.19|0
1646048370000|2022-02-28 11:39:30|20802.57|20802.57|20802.38|20802.38|20802.79|20802.79|20802.26|20802.26|0
1646048380000|2022-02-28 11:39:40|20802.46|20802.46|20802.26|20802.26|20802.46|20802.46|20802.1|20802.1|0
1646048390000|2022-02-28 11:39:50|20802.14|20802.14|20802.64|20802.64|20802.68|20802.68|20802.13|20802.13|0
1646048400000|2022-02-28 11:40:00|20802.74|20802.74|20803.49|20803.49|20803.49|20803.49|20802.74|20802.74|0
1646048410000|2022-02-28 11:40:10|20803.68|20803.68|20802.01|20802.01|20803.68|20803.68|20802.01|20802.01|0
1646048420000|2022-02-28 11:40:20|20801.87|20801.87|20802.23|20802.23|20802.31|20802.31|20801.61|20801.61|0
1646048430000|2022-02-28 11:40:30|20802.16|20802.16|20802.23|20802.23|20802.76|20802.76|20802.16|20802.16|0
1646048440000|2022-02-28 11:40:40|20802.14|20802.14|20802.07|20802.07|20802.37|20802.37|20802.07|20802.07|0
1646048450000|2022-02-28 11:40:50|20802|20802|20801.56|20801.56|20802|20802|20801.56|20801.56|0
1646048460000|2022-02-28 11:41:00|20801.46|20801.46|20800.64|20800.64|20801.51|20801.51|20800.63|20800.63|0
1646048470000|2022-02-28 11:41:10|20800.31|20800.31|20800.77|20800.77|20801.48|20801.48|20800.27|20800.27|0
1646048480000|2022-02-28 11:41:20|20800.99|20800.99|20800.77|20800.77|20801.06|20801.06|20800.67|20800.67|0
1646048490000|2022-02-28 11:41:30|20800.96|20800.96|20801.65|20801.65|20801.69|20801.69|20800.96|20800.96|0
1646048500000|2022-02-28 11:41:40|20801.53|20801.53|20800.71|20800.71|20802.02|20802.02|20800.64|20800.64|0
1646048510000|2022-02-28 11:41:50|20800.74|20800.74|20800.3|20800.3|20800.74|20800.74|20800.29|20800.29|0
1646048520000|2022-02-28 11:42:00|20800.35|20800.35|20800.19|20800.19|20800.55|20800.55|20800.12|20800.12|0
1646048530000|2022-02-28 11:42:10|20800.06|20800.06|20800.04|20800.04|20800.12|20800.12|20799.85|20799.85|0
1646048540000|2022-02-28 11:42:20|20799.89|20799.89|20800.13|20800.13|20800.13|20800.13|20799.89|20799.89|0
1646048550000|2022-02-28 11:42:30|20800.19|20800.19|20801.12|20801.12|20801.25|20801.25|20800.08|20800.08|0
1646048560000|2022-02-28 11:42:40|20801.06|20801.06|20801.48|20801.48|20801.48|20801.48|20801.01|20801.01|0
1646048570000|2022-02-28 11:42:50|20801.42|20801.42|20801.45|20801.45|20801.7|20801.7|20801.15|20801.15|0
1646048580000|2022-02-28 11:43:00|20801.34|20801.34|20800.87|20800.87|20801.34|20801.34|20800.76|20800.76|0
1646048590000|2022-02-28 11:43:10|20800.82|20800.82|20799.13|20799.13|20800.87|20800.87|20799.13|20799.13|0
1646048600000|2022-02-28 11:43:20|20799.04|20799.04|20799.15|20799.15|20799.24|20799.24|20798.71|20798.71|0
1646048610000|2022-02-28 11:43:30|20799.27|20799.27|20799.44|20799.44|20799.44|20799.44|20799.18|20799.18|0
1646048620000|2022-02-28 11:43:40|20799.52|20799.52|20800.78|20800.78|20800.78|20800.78|20799.45|20799.45|0
1646048630000|2022-02-28 11:43:50|20801.21|20801.21|20802.61|20802.61|20802.69|20802.69|20801.21|20801.21|0
1646048640000|2022-02-28 11:44:00|20802.56|20802.56|20802.11|20802.11|20802.56|20802.56|20802.11|20802.11|0
1646048650000|2022-02-28 11:44:10|20801.74|20801.74|20803.21|20803.21|20803.21|20803.21|20801.47|20801.47|0
1646048660000|2022-02-28 11:44:20|20803.14|20803.14|20803.6|20803.6|20803.6|20803.6|20803.14|20803.14|0
1646048670000|2022-02-28 11:44:30|20803.65|20803.65|20803.4|20803.4|20803.83|20803.83|20803.4|20803.4|0
1646048680000|2022-02-28 11:44:40|20803.34|20803.34|20804|20804|20804.03|20804.03|20803.31|20803.31|0
1646048690000|2022-02-28 11:44:50|20804.12|20804.12|20804.56|20804.56|20804.56|20804.56|20804.12|20804.12|0
1646048700000|2022-02-28 11:45:00|20804.53|20804.53|20804.21|20804.21|20804.53|20804.53|20804.21|20804.21|0
1646048710000|2022-02-28 11:45:10|20804.14|20804.14|20804.04|20804.04|20804.14|20804.14|20803.92|20803.92|0
1646048720000|2022-02-28 11:45:20|20803.97|20803.97|20803.91|20803.91|20804.15|20804.15|20803.67|20803.67|0
1646048730000|2022-02-28 11:45:30|20804.05|20804.05|20804.31|20804.31|20804.31|20804.31|20804|20804|0
1646048740000|2022-02-28 11:45:40|20804.39|20804.39|20804.52|20804.52|20804.54|20804.54|20804.39|20804.39|0
1646048750000|2022-02-28 11:45:50|20804.59|20804.59|20804.6|20804.6|20804.62|20804.62|20804.5|20804.5|0
1646048760000|2022-02-28 11:46:00|20804.68|20804.68|20804.62|20804.62|20804.68|20804.68|20804.38|20804.38|0
1646048770000|2022-02-28 11:46:10|20804.7|20804.7|20804.79|20804.79|20805.18|20805.18|20804.56|20804.56|0
1646048780000|2022-02-28 11:46:20|20804.7|20804.7|20804.73|20804.73|20804.96|20804.96|20804.7|20804.7|0
1646048790000|2022-02-28 11:46:30|20804.76|20804.76|20803.66|20803.66|20804.76|20804.76|20803.66|20803.66|0
1646048800000|2022-02-28 11:46:40|20803.61|20803.61|20803.22|20803.22|20803.7|20803.7|20802.97|20802.97|0
1646048810000|2022-02-28 11:46:50|20803.1|20803.1|20803.59|20803.59|20803.59|20803.59|20803.04|20803.04|0
1646048820000|2022-02-28 11:47:00|20803.66|20803.66|20804.27|20804.27|20804.27|20804.27|20803.66|20803.66|0
1646048830000|2022-02-28 11:47:10|20804.24|20804.24|20804.8|20804.8|20804.8|20804.8|20804.24|20804.24|0
1646048840000|2022-02-28 11:47:20|20804.97|20804.97|20804.71|20804.71|20804.97|20804.97|20804.71|20804.71|0
1646048850000|2022-02-28 11:47:30|20804.67|20804.67|20810.48|20810.48|20810.51|20810.51|20804.67|20804.67|0
1646048860000|2022-02-28 11:47:40|20810.68|20810.68|20812.59|20812.59|20812.59|20812.59|20810.68|20810.68|0
1646048870000|2022-02-28 11:47:50|20812.82|20812.82|20812.57|20812.57|20812.95|20812.95|20812.43|20812.43|0
1646048880000|2022-02-28 11:48:00|20812.48|20812.48|20813.15|20813.15|20813.2|20813.2|20812.48|20812.48|0
1646048890000|2022-02-28 11:48:10|20813.07|20813.07|20813.55|20813.55|20813.55|20813.55|20812.99|20812.99|0
1646048900000|2022-02-28 11:48:20|20813.63|20813.63|20814.51|20814.51|20814.51|20814.51|20813.63|20813.63|0
1646048910000|2022-02-28 11:48:30|20814.12|20814.12|20810.73|20810.73|20814.15|20814.15|20810.73|20810.73|0
1646048920000|2022-02-28 11:48:40|20810.83|20810.83|20811.47|20811.47|20811.47|20811.47|20810.77|20810.77|0
1646048930000|2022-02-28 11:48:50|20811.52|20811.52|20812.06|20812.06|20812.21|20812.21|20811.52|20811.52|0
1646048940000|2022-02-28 11:49:00|20811.99|20811.99|20812.64|20812.64|20812.64|20812.64|20811.99|20811.99|0
1646048950000|2022-02-28 11:49:10|20812.85|20812.85|20813.81|20813.81|20813.92|20813.92|20812.85|20812.85|0
1646048960000|2022-02-28 11:49:20|20813.86|20813.86|20814.6|20814.6|20814.6|20814.6|20813.86|20813.86|0
1646048970000|2022-02-28 11:49:30|20814.84|20814.84|20815.38|20815.38|20815.38|20815.38|20814.6|20814.6|0
1646048980000|2022-02-28 11:49:40|20815.47|20815.47|20815.79|20815.79|20816.25|20816.25|20815.47|20815.47|0
1646048990000|2022-02-28 11:49:50|20815.9|20815.9|20816.14|20816.14|20816.14|20816.14|20815.74|20815.74|0
1646049000000|2022-02-28 11:50:00|20816.23|20816.23|20819.63|20819.63|20819.75|20819.75|20816.23|20816.23|0
1646049010000|2022-02-28 11:50:10|20819.66|20819.66|20820.44|20820.44|20820.62|20820.62|20819.66|20819.66|0
1646049020000|2022-02-28 11:50:20|20820.49|20820.49|20820.78|20820.78|20820.85|20820.85|20820.34|20820.34|0
1646049030000|2022-02-28 11:50:30|20820.87|20820.87|20822|20822|20822.06|20822.06|20820.84|20820.84|0
1646049040000|2022-02-28 11:50:40|20821.9|20821.9|20820.64|20820.64|20821.92|20821.92|20820.59|20820.59|0
1646049050000|2022-02-28 11:50:50|20820.74|20820.74|20821.5|20821.5|20821.5|20821.5|20820.74|20820.74|0
1646049060000|2022-02-28 11:51:00|20821.57|20821.57|20821.39|20821.39|20821.69|20821.69|20821.2|20821.2|0
1646049070000|2022-02-28 11:51:10|20821.32|20821.32|20821.48|20821.48|20821.5|20821.5|20821.29|20821.29|0
1646049080000|2022-02-28 11:51:20|20821.45|20821.45|20820.16|20820.16|20821.45|20821.45|20820.01|20820.01|0
1646049090000|2022-02-28 11:51:30|20820.11|20820.11|20819.47|20819.47|20820.11|20820.11|20819.42|20819.42|0
1646049100000|2022-02-28 11:51:40|20819.52|20819.52|20819.22|20819.22|20819.52|20819.52|20819.2|20819.2|0
1646049110000|2022-02-28 11:51:50|20819.17|20819.17|20819.3|20819.3|20819.31|20819.31|20819.16|20819.16|0
1646049120000|2022-02-28 11:52:00|20819.55|20819.55|20819.15|20819.15|20819.65|20819.65|20819.15|20819.15|0
1646049130000|2022-02-28 11:52:10|20818.83|20818.83|20819.02|20819.02|20819.02|20819.02|20818.68|20818.68|0
1646049140000|2022-02-28 11:52:20|20819.03|20819.03|20819.02|20819.02|20819.03|20819.03|20818.96|20818.96|0
1646049150000|2022-02-28 11:52:30|20819.09|20819.09|20818.66|20818.66|20819.09|20819.09|20818.61|20818.61|0
1646049160000|2022-02-28 11:52:40|20818.88|20818.88|20818.45|20818.45|20818.95|20818.95|20818.45|20818.45|0
1646049170000|2022-02-28 11:52:50|20818.11|20818.11|20817.63|20817.63|20818.11|20818.11|20817.47|20817.47|0
1646049180000|2022-02-28 11:53:00|20817.68|20817.68|20818.14|20818.14|20818.21|20818.21|20817.49|20817.49|0
1646049190000|2022-02-28 11:53:10|20818.06|20818.06|20817.94|20817.94|20818.23|20818.23|20817.88|20817.88|0
1646049200000|2022-02-28 11:53:20|20817.9|20817.9|20817.24|20817.24|20817.92|20817.92|20817.24|20817.24|0
1646049210000|2022-02-28 11:53:30|20817.18|20817.18|20817.75|20817.75|20817.81|20817.81|20816.91|20816.91|0
1646049220000|2022-02-28 11:53:40|20817.96|20817.96|20817.77|20817.77|20818.21|20818.21|20817.77|20817.77|0
1646049230000|2022-02-28 11:53:50|20817.6|20817.6|20817.57|20817.57|20817.83|20817.83|20817.51|20817.51|0
1646049240000|2022-02-28 11:54:00|20817.83|20817.83|20817.88|20817.88|20818.03|20818.03|20817.72|20817.72|0
1646049250000|2022-02-28 11:54:10|20818|20818|20818.08|20818.08|20818.17|20818.17|20818|20818|0
1646049260000|2022-02-28 11:54:20|20818.01|20818.01|20819.22|20819.22|20819.47|20819.47|20817.81|20817.81|0
1646049270000|2022-02-28 11:54:30|20819.05|20819.05|20818.61|20818.61|20819.08|20819.08|20818.58|20818.58|0
1646049280000|2022-02-28 11:54:40|20818.49|20818.49|20818.07|20818.07|20818.55|20818.55|20818.07|20818.07|0
1646049290000|2022-02-28 11:54:50|20818|20818|20817.9|20817.9|20818|20818|20817.88|20817.88|0
1646049300000|2022-02-28 11:55:00|20817.46|20817.46|20817.4|20817.4|20817.49|20817.49|20817.09|20817.09|0
1646049310000|2022-02-28 11:55:10|20817.24|20817.24|20817.24|20817.24|20817.28|20817.28|20817.01|20817.01|0
1646049320000|2022-02-28 11:55:20|20817.33|20817.33|20817.61|20817.61|20817.61|20817.61|20817|20817|0
1646049330000|2022-02-28 11:55:30|20817.74|20817.74|20818.14|20818.14|20818.14|20818.14|20817.74|20817.74|0
1646049340000|2022-02-28 11:55:40|20818.34|20818.34|20818.41|20818.41|20818.41|20818.41|20818.15|20818.15|0
1646049350000|2022-02-28 11:55:50|20818.48|20818.48|20820.57|20820.57|20820.57|20820.57|20818.48|20818.48|0
1646049360000|2022-02-28 11:56:00|20820.65|20820.65|20820.47|20820.47|20820.73|20820.73|20820.18|20820.18|0
1646049370000|2022-02-28 11:56:10|20820.56|20820.56|20821.01|20821.01|20821.19|20821.19|20820.56|20820.56|0
1646049380000|2022-02-28 11:56:20|20821.07|20821.07|20820.78|20820.78|20821.07|20821.07|20820.67|20820.67|0
1646049390000|2022-02-28 11:56:30|20820.74|20820.74|20820.62|20820.62|20820.74|20820.74|20820.43|20820.43|0
1646049400000|2022-02-28 11:56:40|20820.74|20820.74|20821.05|20821.05|20821.06|20821.06|20820.74|20820.74|0
1646049410000|2022-02-28 11:56:50|20821.16|20821.16|20822.84|20822.84|20822.84|20822.84|20821.16|20821.16|0
1646049420000|2022-02-28 11:57:00|20822.97|20822.97|20823.91|20823.91|20823.91|20823.91|20822.97|20822.97|0
1646049430000|2022-02-28 11:57:10|20823.98|20823.98|20824.56|20824.56|20824.67|20824.67|20823.84|20823.84|0
1646049440000|2022-02-28 11:57:20|20824.69|20824.69|20825.89|20825.89|20825.89|20825.89|20824.69|20824.69|0
1646049450000|2022-02-28 11:57:30|20826.1|20826.1|20826.47|20826.47|20826.47|20826.47|20825.69|20825.69|0
1646049460000|2022-02-28 11:57:40|20826.53|20826.53|20827.83|20827.83|20827.83|20827.83|20826.53|20826.53|0
1646049470000|2022-02-28 11:57:50|20828.18|20828.18|20828.53|20828.53|20828.73|20828.73|20828.18|20828.18|0
1646049480000|2022-02-28 11:58:00|20828.66|20828.66|20828.1|20828.1|20828.66|20828.66|20827.96|20827.96|0
1646049490000|2022-02-28 11:58:10|20828.16|20828.16|20828.01|20828.01|20828.18|20828.18|20827.88|20827.88|0
1646049500000|2022-02-28 11:58:20|20827.95|20827.95|20828.13|20828.13|20828.13|20828.13|20827.71|20827.71|0
1646049510000|2022-02-28 11:58:30|20828.21|20828.21|20828.65|20828.65|20828.65|20828.65|20828.18|20828.18|0
1646049520000|2022-02-28 11:58:40|20828.36|20828.36|20826.57|20826.57|20828.36|20828.36|20826.32|20826.32|0
1646049530000|2022-02-28 11:58:50|20826.49|20826.49|20825.83|20825.83|20826.53|20826.53|20825.83|20825.83|0
1646049540000|2022-02-28 11:59:00|20825.75|20825.75|20831.93|20831.93|20831.93|20831.93|20824.61|20824.61|0
1646049550000|2022-02-28 11:59:10|20832.49|20832.49|20835.48|20835.48|20837.86|20837.86|20832.49|20832.49|0
1646049560000|2022-02-28 11:59:20|20837.39|20837.39|20831.14|20831.14|20837.39|20837.39|20831.14|20831.14|0
1646049570000|2022-02-28 11:59:30|20831.18|20831.18|20829.72|20829.72|20832.39|20832.39|20829.72|20829.72|0
1646049580000|2022-02-28 11:59:40|20829.63|20829.63|20830.42|20830.42|20830.82|20830.82|20829.34|20829.34|0
1646049590000|2022-02-28 11:59:50|20830.35|20830.35|20828.14|20828.14|20831.09|20831.09|20828.03|20828.03|0
1646049600000|2022-02-28 12:00:00|20827.77|20827.77|20827.2|20827.2|20827.77|20827.77|20825.73|20825.73|0
1646049610000|2022-02-28 12:00:10|20827.22|20827.22|20828.19|20828.19|20828.24|20828.24|20827.15|20827.15|0
1646049620000|2022-02-28 12:00:20|20828.14|20828.14|20828.88|20828.88|20828.88|20828.88|20828.14|20828.14|0
1646049630000|2022-02-28 12:00:30|20828.83|20828.83|20829.43|20829.43|20829.43|20829.43|20828.83|20828.83|0
1646049640000|2022-02-28 12:00:40|20829.53|20829.53|20829.63|20829.63|20829.63|20829.63|20829.53|20829.53|0
1646049650000|2022-02-28 12:00:50|20829.76|20829.76|20829.76|20829.76|20829.76|20829.76|20829.76|20829.76|0
1646049660000|2022-02-28 12:01:00|20829.82|20829.82|20829.99|20829.99|20830.05|20830.05|20829.82|20829.82|0
1646049670000|2022-02-28 12:01:10|20830.15|20830.15|20830.09|20830.09|20830.26|20830.26|20830.09|20830.09|0
1646049680000|2022-02-28 12:01:20|20830.17|20830.17|20829.88|20829.88|20830.49|20830.49|20829.88|20829.88|0
1646049690000|2022-02-28 12:01:30|20830.07|20830.07|20830.09|20830.09|20830.09|20830.09|20829.99|20829.99|0
1646049700000|2022-02-28 12:01:40|20830.6|20830.6|20831.72|20831.72|20831.74|20831.74|20830.6|20830.6|0
1646049710000|2022-02-28 12:01:50|20831.65|20831.65|20832.16|20832.16|20832.16|20832.16|20831.65|20831.65|0
1646049720000|2022-02-28 12:02:00|20832.13|20832.13|20832.56|20832.56|20833.51|20833.51|20832.13|20832.13|0
1646049730000|2022-02-28 12:02:10|20832.86|20832.86|20834.81|20834.81|20834.81|20834.81|20832.7|20832.7|0
1646049740000|2022-02-28 12:02:20|20835|20835|20835.78|20835.78|20835.78|20835.78|20835|20835|0
1646049750000|2022-02-28 12:02:30|20835.85|20835.85|20837.28|20837.28|20837.33|20837.33|20835.85|20835.85|0
1646049760000|2022-02-28 12:02:40|20837.25|20837.25|20837.39|20837.39|20837.61|20837.61|20837.25|20837.25|0
1646049770000|2022-02-28 12:02:50|20837.33|20837.33|20836.66|20836.66|20837.47|20837.47|20836.63|20836.63|0
1646049780000|2022-02-28 12:03:00|20836.69|20836.69|20836.42|20836.42|20836.98|20836.98|20835.97|20835.97|0
1646049790000|2022-02-28 12:03:10|20836.31|20836.31|20836.45|20836.45|20836.45|20836.45|20836.02|20836.02|0
1646049800000|2022-02-28 12:03:20|20836.53|20836.53|20836.4|20836.4|20836.81|20836.81|20836.4|20836.4|0
1646049810000|2022-02-28 12:03:30|20836.52|20836.52|20837.28|20837.28|20837.28|20837.28|20836.52|20836.52|0
1646049820000|2022-02-28 12:03:40|20837.23|20837.23|20837.85|20837.85|20837.85|20837.85|20837.23|20837.23|0
1646049830000|2022-02-28 12:03:50|20837.92|20837.92|20838.38|20838.38|20838.38|20838.38|20837.77|20837.77|0
1646049840000|2022-02-28 12:04:00|20838.3|20838.3|20838.4|20838.4|20838.62|20838.62|20838.3|20838.3|0
1646049850000|2022-02-28 12:04:10|20838.49|20838.49|20840.55|20840.55|20840.55|20840.55|20838.29|20838.29|0
1646049860000|2022-02-28 12:04:20|20840.43|20840.43|20851.92|20851.92|20852|20852|20840.43|20840.43|0
1646049870000|2022-02-28 12:04:30|20852|20852|20852.86|20852.86|20852.86|20852.86|20852|20852|0
1646049880000|2022-02-28 12:04:40|20852.78|20852.78|20853.28|20853.28|20853.28|20853.28|20852.66|20852.66|0
1646049890000|2022-02-28 12:04:50|20853.32|20853.32|20853.62|20853.62|20853.62|20853.62|20853.31|20853.31|0
1646049900000|2022-02-28 12:05:00|20853.68|20853.68|20853.51|20853.51|20856.02|20856.02|20853.13|20853.13|0
1646049910000|2022-02-28 12:05:10|20854.26|20854.26|20855.96|20855.96|20857.74|20857.74|20854.26|20854.26|0
1646049920000|2022-02-28 12:05:20|20856.01|20856.01|20856.29|20856.29|20856.29|20856.29|20855.9|20855.9|0
1646049930000|2022-02-28 12:05:30|20856.44|20856.44|20857.9|20857.9|20858.13|20858.13|20856.27|20856.27|0
1646049940000|2022-02-28 12:05:40|20857.82|20857.82|20858.42|20858.42|20858.73|20858.73|20857.82|20857.82|0
1646049950000|2022-02-28 12:05:50|20858.34|20858.34|20859.78|20859.78|20860.11|20860.11|20858.21|20858.21|0
1646049960000|2022-02-28 12:06:00|20859.72|20859.72|20858.87|20858.87|20860.14|20860.14|20858.87|20858.87|0
1646049970000|2022-02-28 12:06:10|20859.9|20859.9|20858.24|20858.24|20860.14|20860.14|20857.95|20857.95|0
1646049980000|2022-02-28 12:06:20|20858.31|20858.31|20859.95|20859.95|20859.95|20859.95|20858.31|20858.31|0
1646049990000|2022-02-28 12:06:30|20860.06|20860.06|20860.05|20860.05|20860.27|20860.27|20860.01|20860.01|0
1646050000000|2022-02-28 12:06:40|20860.04|20860.04|20860|20860|20860.18|20860.18|20859.93|20859.93|0
1646050010000|2022-02-28 12:06:50|20860.04|20860.04|20857.68|20857.68|20860.09|20860.09|20857.63|20857.63|0
1646050020000|2022-02-28 12:07:00|20857.64|20857.64|20857.92|20857.92|20858.16|20858.16|20857.46|20857.46|0
1646050030000|2022-02-28 12:07:10|20857.99|20857.99|20857.53|20857.53|20858.14|20858.14|20857.53|20857.53|0
1646050040000|2022-02-28 12:07:20|20857.67|20857.67|20858.57|20858.57|20859.07|20859.07|20857.53|20857.53|0
1646050050000|2022-02-28 12:07:30|20858.46|20858.46|20859.11|20859.11|20859.13|20859.13|20858.46|20858.46|0
1646050060000|2022-02-28 12:07:40|20859.02|20859.02|20858.77|20858.77|20859.42|20859.42|20858.77|20858.77|0
1646050070000|2022-02-28 12:07:50|20858.8|20858.8|20856.99|20856.99|20858.95|20858.95|20856.73|20856.73|0
1646050080000|2022-02-28 12:08:00|20857.03|20857.03|20856.61|20856.61|20857.12|20857.12|20856.42|20856.42|0
1646050090000|2022-02-28 12:08:10|20856.54|20856.54|20855.87|20855.87|20856.58|20856.58|20855.87|20855.87|0
1646050100000|2022-02-28 12:08:20|20855.85|20855.85|20855.98|20855.98|20855.98|20855.98|20855.59|20855.59|0
1646050110000|2022-02-28 12:08:30|20856.03|20856.03|20856.68|20856.68|20856.79|20856.79|20856.03|20856.03|0
1646050120000|2022-02-28 12:08:40|20855.65|20855.65|20856.17|20856.17|20856.37|20856.37|20855.65|20855.65|0
1646050130000|2022-02-28 12:08:50|20856.29|20856.29|20853.8|20853.8|20856.59|20856.59|20853.75|20853.75|0
1646050140000|2022-02-28 12:09:00|20853.78|20853.78|20855.39|20855.39|20855.54|20855.54|20853.49|20853.49|0
1646050150000|2022-02-28 12:09:10|20855.52|20855.52|20856.34|20856.34|20856.34|20856.34|20855.25|20855.25|0
1646050160000|2022-02-28 12:09:20|20856.17|20856.17|20856.03|20856.03|20857.15|20857.15|20856.03|20856.03|0
1646050170000|2022-02-28 12:09:30|20856.34|20856.34|20855.57|20855.57|20856.44|20856.44|20855.57|20855.57|0
1646050180000|2022-02-28 12:09:40|20855.37|20855.37|20855.23|20855.23|20856.06|20856.06|20855.03|20855.03|0
1646050190000|2022-02-28 12:09:50|20855.12|20855.12|20854.98|20854.98|20855.27|20855.27|20854.98|20854.98|0
1646050200000|2022-02-28 12:10:00|20854.29|20854.29|20854.44|20854.44|20854.69|20854.69|20854.08|20854.08|0
1646050210000|2022-02-28 12:10:10|20854.15|20854.15|20854.45|20854.45|20855.24|20855.24|20854.15|20854.15|0
1646050220000|2022-02-28 12:10:20|20854.37|20854.37|20855.53|20855.53|20855.65|20855.65|20853.71|20853.71|0
1646050230000|2022-02-28 12:10:30|20855.82|20855.82|20853.71|20853.71|20855.96|20855.96|20853.71|20853.71|0
1646050240000|2022-02-28 12:10:40|20853.83|20853.83|20853.84|20853.84|20853.84|20853.84|20853.76|20853.76|0
1646050250000|2022-02-28 12:10:50|20853.54|20853.54|20853.42|20853.42|20854.13|20854.13|20853.42|20853.42|0
1646050260000|2022-02-28 12:11:00|20853.39|20853.39|20851.78|20851.78|20853.45|20853.45|20851.71|20851.71|0
1646050270000|2022-02-28 12:11:10|20851.7|20851.7|20850.61|20850.61|20852.1|20852.1|20850.53|20850.53|0
1646050280000|2022-02-28 12:11:20|20850.53|20850.53|20851.76|20851.76|20851.76|20851.76|20850.53|20850.53|0
1646050290000|2022-02-28 12:11:30|20852.16|20852.16|20853.76|20853.76|20854.11|20854.11|20852.16|20852.16|0
1646050300000|2022-02-28 12:11:40|20854.21|20854.21|20854.68|20854.68|20854.68|20854.68|20853.64|20853.64|0
1646050310000|2022-02-28 12:11:50|20854.82|20854.82|20856.32|20856.32|20856.32|20856.32|20854.82|20854.82|0
1646050320000|2022-02-28 12:12:00|20856.57|20856.57|20857.19|20857.19|20857.24|20857.24|20856.54|20856.54|0
1646050330000|2022-02-28 12:12:10|20857.28|20857.28|20856.76|20856.76|20857.44|20857.44|20856.76|20856.76|0
1646050340000|2022-02-28 12:12:20|20856.61|20856.61|20856.38|20856.38|20856.63|20856.63|20856.35|20856.35|0
1646050350000|2022-02-28 12:12:30|20856.47|20856.47|20856.27|20856.27|20856.66|20856.66|20856.27|20856.27|0
1646050360000|2022-02-28 12:12:40|20856.16|20856.16|20855.87|20855.87|20856.16|20856.16|20855.58|20855.58|0
1646050370000|2022-02-28 12:12:50|20855.81|20855.81|20855.71|20855.71|20855.85|20855.85|20855.71|20855.71|0
1646050380000|2022-02-28 12:13:00|20855.64|20855.64|20855.4|20855.4|20855.64|20855.64|20855.4|20855.4|0
1646050390000|2022-02-28 12:13:10|20855.45|20855.45|20855.9|20855.9|20856.55|20856.55|20855.45|20855.45|0
1646050400000|2022-02-28 12:13:20|20855.95|20855.95|20855.88|20855.88|20855.95|20855.95|20855.74|20855.74|0
1646050410000|2022-02-28 12:13:30|20855.78|20855.78|20856.01|20856.01|20856.18|20856.18|20855.72|20855.72|0
1646050420000|2022-02-28 12:13:40|20855.94|20855.94|20855.24|20855.24|20856.13|20856.13|20855.24|20855.24|0
1646050430000|2022-02-28 12:13:50|20855.05|20855.05|20853.9|20853.9|20855.05|20855.05|20853.9|20853.9|0
1646050440000|2022-02-28 12:14:00|20853.83|20853.83|20852.73|20852.73|20853.83|20853.83|20852.48|20852.48|0
1646050450000|2022-02-28 12:14:10|20852.82|20852.82|20852.2|20852.2|20852.82|20852.82|20852.2|20852.2|0
1646050460000|2022-02-28 12:14:20|20852.26|20852.26|20852.96|20852.96|20853.08|20853.08|20852.14|20852.14|0
1646050470000|2022-02-28 12:14:30|20853.07|20853.07|20851.76|20851.76|20853.07|20853.07|20850.7|20850.7|0
1646050480000|2022-02-28 12:14:40|20851.58|20851.58|20848.48|20848.48|20851.58|20851.58|20848.48|20848.48|0
1646050490000|2022-02-28 12:14:50|20849.03|20849.03|20849.31|20849.31|20849.62|20849.62|20848.85|20848.85|0
1646050500000|2022-02-28 12:15:00|20849.46|20849.46|20849.76|20849.76|20850.17|20850.17|20849.46|20849.46|0
1646050510000|2022-02-28 12:15:10|20849.33|20849.33|20848.68|20848.68|20849.33|20849.33|20848.07|20848.07|0
1646050520000|2022-02-28 12:15:20|20848.93|20848.93|20847.77|20847.77|20848.93|20848.93|20847.67|20847.67|0
1646050530000|2022-02-28 12:15:30|20847.68|20847.68|20847.75|20847.75|20847.75|20847.75|20847.54|20847.54|0
1646050540000|2022-02-28 12:15:40|20847.8|20847.8|20847.08|20847.08|20847.8|20847.8|20847.08|20847.08|0
1646050550000|2022-02-28 12:15:50|20847.11|20847.11|20846.79|20846.79|20847.11|20847.11|20846.72|20846.72|0
1646050560000|2022-02-28 12:16:00|20846.73|20846.73|20847.03|20847.03|20847.03|20847.03|20846.66|20846.66|0
1646050570000|2022-02-28 12:16:10|20846.9|20846.9|20847.13|20847.13|20847.2|20847.2|20846.85|20846.85|0
1646050580000|2022-02-28 12:16:20|20847.06|20847.06|20847|20847|20847.07|20847.07|20846.88|20846.88|0
1646050590000|2022-02-28 12:16:30|20846.91|20846.91|20846.78|20846.78|20846.91|20846.91|20846.71|20846.71|0
1646050600000|2022-02-28 12:16:40|20846.71|20846.71|20847.1|20847.1|20847.17|20847.17|20846.71|20846.71|0
1646050610000|2022-02-28 12:16:50|20847.15|20847.15|20847.25|20847.25|20847.33|20847.33|20847.15|20847.15|0
1646050620000|2022-02-28 12:17:00|20847.16|20847.16|20847.03|20847.03|20847.33|20847.33|20847.03|20847.03|0
1646050630000|2022-02-28 12:17:10|20847.11|20847.11|20847.5|20847.5|20847.5|20847.5|20847.11|20847.11|0
1646050640000|2022-02-28 12:17:20|20847.55|20847.55|20848.72|20848.72|20848.78|20848.78|20847.55|20847.55|0
1646050650000|2022-02-28 12:17:30|20848.92|20848.92|20849.64|20849.64|20849.64|20849.64|20848.9|20848.9|0
1646050660000|2022-02-28 12:17:40|20849.69|20849.69|20848.98|20848.98|20849.76|20849.76|20848.8|20848.8|0
1646050670000|2022-02-28 12:17:50|20848.94|20848.94|20848.36|20848.36|20849.02|20849.02|20848.36|20848.36|0
1646050680000|2022-02-28 12:18:00|20848.32|20848.32|20848.04|20848.04|20848.42|20848.42|20847.92|20847.92|0
1646050690000|2022-02-28 12:18:10|20847.98|20847.98|20845.82|20845.82|20848.05|20848.05|20845.82|20845.82|0
1646050700000|2022-02-28 12:18:20|20845.74|20845.74|20842.46|20842.46|20845.74|20845.74|20842.46|20842.46|0
1646050710000|2022-02-28 12:18:30|20842.31|20842.31|20842.39|20842.39|20842.62|20842.62|20841.8|20841.8|0
1646050720000|2022-02-28 12:18:40|20842.46|20842.46|20842.05|20842.05|20843.31|20843.31|20842.05|20842.05|0
1646050730000|2022-02-28 12:18:50|20842.1|20842.1|20843.43|20843.43|20843.43|20843.43|20842.1|20842.1|0
1646050740000|2022-02-28 12:19:00|20842.91|20842.91|20845.86|20845.86|20845.95|20845.95|20842.91|20842.91|0
1646050750000|2022-02-28 12:19:10|20845.73|20845.73|20846.39|20846.39|20846.39|20846.39|20845.57|20845.57|0
1646050760000|2022-02-28 12:19:20|20846.3|20846.3|20846.28|20846.28|20846.68|20846.68|20846.28|20846.28|0
1646050770000|2022-02-28 12:19:30|20846.37|20846.37|20845.79|20845.79|20846.37|20846.37|20845.79|20845.79|0
1646050780000|2022-02-28 12:19:40|20845.95|20845.95|20846.38|20846.38|20846.43|20846.43|20845.95|20845.95|0
1646050790000|2022-02-28 12:19:50|20846.55|20846.55|20847.07|20847.07|20847.07|20847.07|20846.54|20846.54|0
1646050800000|2022-02-28 12:20:00|20847.2|20847.2|20848.04|20848.04|20848.22|20848.22|20846.84|20846.84|0
1646050810000|2022-02-28 12:20:10|20847.94|20847.94|20848.43|20848.43|20848.57|20848.57|20847.94|20847.94|0
1646050820000|2022-02-28 12:20:20|20848.38|20848.38|20848.79|20848.79|20848.79|20848.79|20848.34|20848.34|0
1646050830000|2022-02-28 12:20:30|20848.72|20848.72|20849.91|20849.91|20849.91|20849.91|20848.65|20848.65|0
1646050840000|2022-02-28 12:20:40|20849.83|20849.83|20851.12|20851.12|20851.12|20851.12|20849.83|20849.83|0
1646050850000|2022-02-28 12:20:50|20851.36|20851.36|20853.35|20853.35|20853.52|20853.52|20851.36|20851.36|0
1646050860000|2022-02-28 12:21:00|20853.29|20853.29|20853.6|20853.6|20853.68|20853.68|20853.16|20853.16|0
1646050870000|2022-02-28 12:21:10|20853.69|20853.69|20855.35|20855.35|20855.41|20855.41|20853.69|20853.69|0
1646050880000|2022-02-28 12:21:20|20854.94|20854.94|20856.06|20856.06|20856.38|20856.38|20854.94|20854.94|0
1646050890000|2022-02-28 12:21:30|20856.23|20856.23|20856.8|20856.8|20856.83|20856.83|20856.23|20856.23|0
1646050900000|2022-02-28 12:21:40|20856.95|20856.95|20859.17|20859.17|20859.17|20859.17|20856.95|20856.95|0
1646050910000|2022-02-28 12:21:50|20859.27|20859.27|20863.39|20863.39|20863.51|20863.51|20859.27|20859.27|0
1646050920000|2022-02-28 12:22:00|20863.45|20863.45|20867.17|20867.17|20867.22|20867.22|20863.29|20863.29|0
1646050930000|2022-02-28 12:22:10|20867.25|20867.25|20868.41|20868.41|20868.94|20868.94|20867.25|20867.25|0
1646050940000|2022-02-28 12:22:20|20868.34|20868.34|20868.55|20868.55|20868.62|20868.62|20868.21|20868.21|0
1646050950000|2022-02-28 12:22:30|20868.4|20868.4|20868.76|20868.76|20868.76|20868.76|20867.95|20867.95|0
1646050960000|2022-02-28 12:22:40|20868.81|20868.81|20868.73|20868.73|20869.22|20869.22|20868.25|20868.25|0
1646050970000|2022-02-28 12:22:50|20868.87|20868.87|20868.72|20868.72|20868.87|20868.87|20868.46|20868.46|0
1646050980000|2022-02-28 12:23:00|20868.13|20868.13|20868.61|20868.61|20868.69|20868.69|20868.13|20868.13|0
1646050990000|2022-02-28 12:23:10|20868.58|20868.58|20868.62|20868.62|20868.68|20868.68|20868.53|20868.53|0
1646051000000|2022-02-28 12:23:20|20868.64|20868.64|20868.58|20868.58|20868.73|20868.73|20868.58|20868.58|0
1646051010000|2022-02-28 12:23:30|20868.43|20868.43|20868.39|20868.39|20868.43|20868.43|20868.33|20868.33|0
1646051020000|2022-02-28 12:23:40|20868.51|20868.51|20868.35|20868.35|20868.51|20868.51|20868.06|20868.06|0
1646051030000|2022-02-28 12:23:50|20868.2|20868.2|20869.85|20869.85|20869.88|20869.88|20868.2|20868.2|0
1646051040000|2022-02-28 12:24:00|20869.9|20869.9|20868.86|20868.86|20870.09|20870.09|20868.69|20868.69|0
1646051050000|2022-02-28 12:24:10|20868.94|20868.94|20869.68|20869.68|20869.68|20869.68|20868.73|20868.73|0
1646051060000|2022-02-28 12:24:20|20869.61|20869.61|20869.09|20869.09|20869.67|20869.67|20869.04|20869.04|0
1646051070000|2022-02-28 12:24:30|20869.03|20869.03|20869.13|20869.13|20869.13|20869.13|20869.02|20869.02|0
1646051080000|2022-02-28 12:24:40|20869.2|20869.2|20869.38|20869.38|20869.56|20869.56|20869.06|20869.06|0
1646051090000|2022-02-28 12:24:50|20869.28|20869.28|20870.29|20870.29|20870.53|20870.53|20869.16|20869.16|0
1646051100000|2022-02-28 12:25:00|20870.23|20870.23|20869.03|20869.03|20870.23|20870.23|20868.95|20868.95|0
1646051110000|2022-02-28 12:25:10|20869.1|20869.1|20870.09|20870.09|20870.09|20870.09|20868.76|20868.76|0
1646051120000|2022-02-28 12:25:20|20869.66|20869.66|20869.39|20869.39|20869.71|20869.71|20869.23|20869.23|0
1646051130000|2022-02-28 12:25:30|20869.47|20869.47|20866.82|20866.82|20869.59|20869.59|20866.56|20866.56|0
1646051140000|2022-02-28 12:25:40|20866.87|20866.87|20863.25|20863.25|20866.87|20866.87|20863.16|20863.16|0
1646051150000|2022-02-28 12:25:50|20863.1|20863.1|20861.11|20861.11|20863.1|20863.1|20860.9|20860.9|0
1646051160000|2022-02-28 12:26:00|20860.91|20860.91|20861.42|20861.42|20862.51|20862.51|20860.91|20860.91|0
1646051170000|2022-02-28 12:26:10|20861.37|20861.37|20861.33|20861.33|20862.38|20862.38|20861.22|20861.22|0
1646051180000|2022-02-28 12:26:20|20861.92|20861.92|20862.37|20862.37|20862.57|20862.57|20861.76|20861.76|0
1646051190000|2022-02-28 12:26:30|20862.43|20862.43|20863.63|20863.63|20863.81|20863.81|20862.3|20862.3|0
1646051200000|2022-02-28 12:26:40|20863.59|20863.59|20862.18|20862.18|20863.59|20863.59|20862.18|20862.18|0
1646051210000|2022-02-28 12:26:50|20862.21|20862.21|20862.75|20862.75|20862.8|20862.8|20862.21|20862.21|0
1646051220000|2022-02-28 12:27:00|20862.66|20862.66|20863.38|20863.38|20863.38|20863.38|20862.5|20862.5|0
1646051230000|2022-02-28 12:27:10|20863.45|20863.45|20863.41|20863.41|20863.66|20863.66|20863.29|20863.29|0
1646051240000|2022-02-28 12:27:20|20863.43|20863.43|20863.56|20863.56|20863.59|20863.59|20863.43|20863.43|0
1646051250000|2022-02-28 12:27:30|20863.49|20863.49|20862.84|20862.84|20863.53|20863.53|20862.84|20862.84|0
1646051260000|2022-02-28 12:27:40|20862.76|20862.76|20862.77|20862.77|20862.94|20862.94|20862.76|20862.76|0
1646051270000|2022-02-28 12:27:50|20862.32|20862.32|20862.56|20862.56|20862.56|20862.56|20862.32|20862.32|0
1646051280000|2022-02-28 12:28:00|20862.31|20862.31|20862.3|20862.3|20862.38|20862.38|20862.3|20862.3|0
1646051290000|2022-02-28 12:28:10|20862.28|20862.28|20860.8|20860.8|20862.28|20862.28|20860.8|20860.8|0
1646051300000|2022-02-28 12:28:20|20860.88|20860.88|20861.61|20861.61|20861.61|20861.61|20860.85|20860.85|0
1646051310000|2022-02-28 12:28:30|20861.72|20861.72|20861.92|20861.92|20861.99|20861.99|20861.72|20861.72|0
1646051320000|2022-02-28 12:28:40|20861.76|20861.76|20861.16|20861.16|20861.76|20861.76|20861.16|20861.16|0
1646051330000|2022-02-28 12:28:50|20860.71|20860.71|20859.91|20859.91|20860.71|20860.71|20859.91|20859.91|0
1646051340000|2022-02-28 12:29:00|20859.86|20859.86|20857.51|20857.51|20859.86|20859.86|20857.5|20857.5|0
1646051350000|2022-02-28 12:29:10|20857.27|20857.27|20856.81|20856.81|20857.42|20857.42|20856.81|20856.81|0
1646051360000|2022-02-28 12:29:20|20856.45|20856.45|20856.98|20856.98|20856.98|20856.98|20856.01|20856.01|0
1646051370000|2022-02-28 12:29:30|20857.07|20857.07|20856.97|20856.97|20857.08|20857.08|20856.76|20856.76|0
1646051380000|2022-02-28 12:29:40|20857.06|20857.06|20856.55|20856.55|20857.06|20857.06|20856.39|20856.39|0
1646051390000|2022-02-28 12:29:50|20856.58|20856.58|20856.7|20856.7|20856.7|20856.7|20856.51|20856.51|0
1646051400000|2022-02-28 12:30:00|20856.72|20856.72|20857.12|20857.12|20857.3|20857.3|20856.59|20856.59|0
1646051410000|2022-02-28 12:30:10|20856.97|20856.97|20857.04|20857.04|20857.16|20857.16|20856.97|20856.97|0
1646051420000|2022-02-28 12:30:20|20857.12|20857.12|20859.7|20859.7|20859.7|20859.7|20856.83|20856.83|0
1646051430000|2022-02-28 12:30:30|20859.82|20859.82|20859.4|20859.4|20859.82|20859.82|20859.38|20859.38|0
1646051440000|2022-02-28 12:30:40|20859.51|20859.51|20861|20861|20861|20861|20859.51|20859.51|0
1646051450000|2022-02-28 12:30:50|20861.03|20861.03|20861.79|20861.79|20861.79|20861.79|20861.03|20861.03|0
1646051460000|2022-02-28 12:31:00|20861.85|20861.85|20861.87|20861.87|20862.11|20862.11|20861.67|20861.67|0
1646051470000|2022-02-28 12:31:10|20861.91|20861.91|20862.46|20862.46|20862.51|20862.51|20861.86|20861.86|0
1646051480000|2022-02-28 12:31:20|20862.33|20862.33|20861.69|20861.69|20862.38|20862.38|20861.69|20861.69|0
1646051490000|2022-02-28 12:31:30|20861.74|20861.74|20861.31|20861.31|20861.74|20861.74|20861.31|20861.31|0
1646051500000|2022-02-28 12:31:40|20861.39|20861.39|20861.55|20861.55|20861.55|20861.55|20861.36|20861.36|0
1646051510000|2022-02-28 12:31:50|20861.46|20861.46|20861.31|20861.31|20861.57|20861.57|20861.2|20861.2|0
1646051520000|2022-02-28 12:32:00|20861.37|20861.37|20860.97|20860.97|20861.42|20861.42|20860.72|20860.72|0
1646051530000|2022-02-28 12:32:10|20861.04|20861.04|20860.86|20860.86|20861.04|20861.04|20860.64|20860.64|0
1646051540000|2022-02-28 12:32:20|20860.8|20860.8|20860.97|20860.97|20861.01|20861.01|20860.58|20860.58|0
1646051550000|2022-02-28 12:32:30|20860.91|20860.91|20861.14|20861.14|20861.34|20861.34|20860.91|20860.91|0
1646051560000|2022-02-28 12:32:40|20860.99|20860.99|20861.33|20861.33|20861.33|20861.33|20860.88|20860.88|0
1646051570000|2022-02-28 12:32:50|20861.28|20861.28|20861.25|20861.25|20861.28|20861.28|20861.12|20861.12|0
1646051580000|2022-02-28 12:33:00|20861.47|20861.47|20860.53|20860.53|20861.47|20861.47|20859.97|20859.97|0
1646051590000|2022-02-28 12:33:10|20860.58|20860.58|20861.06|20861.06|20861.06|20861.06|20860.38|20860.38|0
1646051600000|2022-02-28 12:33:20|20860.83|20860.83|20860.89|20860.89|20860.89|20860.89|20860.78|20860.78|0
1646051610000|2022-02-28 12:33:30|20861.04|20861.04|20861.45|20861.45|20861.45|20861.45|20861.01|20861.01|0
1646051620000|2022-02-28 12:33:40|20861.36|20861.36|20860.96|20860.96|20862.05|20862.05|20860.96|20860.96|0
1646051630000|2022-02-28 12:33:50|20860.81|20860.81|20860.83|20860.83|20861.07|20861.07|20860.74|20860.74|0
1646051640000|2022-02-28 12:34:00|20860.87|20860.87|20860.55|20860.55|20860.92|20860.92|20860.55|20860.55|0
1646051650000|2022-02-28 12:34:10|20860.64|20860.64|20861.42|20861.42|20861.42|20861.42|20860.46|20860.46|0
1646051660000|2022-02-28 12:34:20|20861.25|20861.25|20861.5|20861.5|20861.52|20861.52|20861.25|20861.25|0
1646051670000|2022-02-28 12:34:30|20861.55|20861.55|20861.77|20861.77|20861.84|20861.84|20861.28|20861.28|0
1646051680000|2022-02-28 12:34:40|20861.69|20861.69|20862|20862|20862.14|20862.14|20861.69|20861.69|0
1646051690000|2022-02-28 12:34:50|20861.95|20861.95|20862.09|20862.09|20862.26|20862.26|20861.95|20861.95|0
1646051700000|2022-02-28 12:35:00|20862.03|20862.03|20861.97|20861.97|20862.16|20862.16|20861.67|20861.67|0
1646051710000|2022-02-28 12:35:10|20862.06|20862.06|20862.37|20862.37|20862.72|20862.72|20861.97|20861.97|0
1646051720000|2022-02-28 12:35:20|20862.49|20862.49|20861.7|20861.7|20862.49|20862.49|20861.63|20861.63|0
1646051730000|2022-02-28 12:35:30|20861.66|20861.66|20861.82|20861.82|20861.82|20861.82|20861.66|20861.66|0
1646051740000|2022-02-28 12:35:40|20861.89|20861.89|20862.17|20862.17|20862.2|20862.2|20861.89|20861.89|0
1646051750000|2022-02-28 12:35:50|20862.4|20862.4|20862.72|20862.72|20862.85|20862.85|20862.4|20862.4|0
1646051760000|2022-02-28 12:36:00|20862.94|20862.94|20862.66|20862.66|20863.29|20863.29|20862.66|20862.66|0
1646051770000|2022-02-28 12:36:10|20862.85|20862.85|20862.65|20862.65|20862.85|20862.85|20862.19|20862.19|0
1646051780000|2022-02-28 12:36:20|20862.72|20862.72|20862.49|20862.49|20862.72|20862.72|20862.44|20862.44|0
1646051790000|2022-02-28 12:36:30|20862.48|20862.48|20863.05|20863.05|20863.14|20863.14|20862.19|20862.19|0
1646051800000|2022-02-28 12:36:40|20863.01|20863.01|20863.46|20863.46|20863.46|20863.46|20863.01|20863.01|0
1646051810000|2022-02-28 12:36:50|20863.52|20863.52|20863.82|20863.82|20863.82|20863.82|20863.45|20863.45|0
1646051820000|2022-02-28 12:37:00|20864|20864|20864.62|20864.62|20864.62|20864.62|20864|20864|0
1646051830000|2022-02-28 12:37:10|20864.65|20864.65|20865.32|20865.32|20865.38|20865.38|20864.65|20864.65|0
1646051840000|2022-02-28 12:37:20|20865.18|20865.18|20864.22|20864.22|20865.19|20865.19|20864.22|20864.22|0
1646051850000|2022-02-28 12:37:30|20864.35|20864.35|20865.27|20865.27|20865.27|20865.27|20864.35|20864.35|0
1646051860000|2022-02-28 12:37:40|20865.46|20865.46|20865.6|20865.6|20866.19|20866.19|20865.46|20865.46|0
1646051870000|2022-02-28 12:37:50|20865.55|20865.55|20866.03|20866.03|20866.03|20866.03|20865.55|20865.55|0
1646051880000|2022-02-28 12:38:00|20866.14|20866.14|20865.93|20865.93|20866.25|20866.25|20865.88|20865.88|0
1646051890000|2022-02-28 12:38:10|20865.69|20865.69|20866.13|20866.13|20866.13|20866.13|20865.58|20865.58|0
1646051900000|2022-02-28 12:38:20|20865.89|20865.89|20866.58|20866.58|20866.58|20866.58|20865.89|20865.89|0
1646051910000|2022-02-28 12:38:30|20866.85|20866.85|20866.76|20866.76|20867.03|20867.03|20866.66|20866.66|0
1646051920000|2022-02-28 12:38:40|20866.88|20866.88|20867.28|20867.28|20867.45|20867.45|20866.88|20866.88|0
1646051930000|2022-02-28 12:38:50|20867.46|20867.46|20867.91|20867.91|20867.91|20867.91|20867.33|20867.33|0
1646051940000|2022-02-28 12:39:00|20868.05|20868.05|20868.73|20868.73|20868.73|20868.73|20867.92|20867.92|0
1646051950000|2022-02-28 12:39:10|20868.63|20868.63|20868.43|20868.43|20869.15|20869.15|20868.07|20868.07|0
1646051960000|2022-02-28 12:39:20|20868.55|20868.55|20867.64|20867.64|20869.16|20869.16|20867.64|20867.64|0
1646051970000|2022-02-28 12:39:30|20867.48|20867.48|20867.14|20867.14|20867.48|20867.48|20866.91|20866.91|0
1646051980000|2022-02-28 12:39:40|20867.2|20867.2|20866.99|20866.99|20867.26|20867.26|20866.88|20866.88|0
1646051990000|2022-02-28 12:39:50|20867.03|20867.03|20866.77|20866.77|20867.03|20867.03|20866.7|20866.7|0
1646052000000|2022-02-28 12:40:00|20866.83|20866.83|20867.53|20867.53|20867.57|20867.57|20866.47|20866.47|0
1646052010000|2022-02-28 12:40:10|20867.5|20867.5|20866.9|20866.9|20867.89|20867.89|20866.9|20866.9|0
1646052020000|2022-02-28 12:40:20|20866.78|20866.78|20866.63|20866.63|20866.78|20866.78|20866.59|20866.59|0
1646052030000|2022-02-28 12:40:30|20866.76|20866.76|20867.69|20867.69|20867.75|20867.75|20866.76|20866.76|0
1646052040000|2022-02-28 12:40:40|20867.55|20867.55|20870.61|20870.61|20870.61|20870.61|20867.53|20867.53|0
1646052050000|2022-02-28 12:40:50|20870.43|20870.43|20870.91|20870.91|20870.94|20870.94|20870.12|20870.12|0
1646052060000|2022-02-28 12:41:00|20871|20871|20873.23|20873.23|20873.29|20873.29|20871|20871|0
1646052070000|2022-02-28 12:41:10|20873.29|20873.29|20872.91|20872.91|20873.7|20873.7|20872.9|20872.9|0
1646052080000|2022-02-28 12:41:20|20872.79|20872.79|20872.64|20872.64|20872.86|20872.86|20872.19|20872.19|0
1646052090000|2022-02-28 12:41:30|20872.57|20872.57|20872.78|20872.78|20872.87|20872.87|20872.57|20872.57|0
1646052100000|2022-02-28 12:41:40|20872.74|20872.74|20872.51|20872.51|20872.76|20872.76|20872.51|20872.51|0
1646052110000|2022-02-28 12:41:50|20872.53|20872.53|20872.13|20872.13|20872.53|20872.53|20872.13|20872.13|0
1646052120000|2022-02-28 12:42:00|20872.03|20872.03|20870.85|20870.85|20872.03|20872.03|20870.75|20870.75|0
1646052130000|2022-02-28 12:42:10|20870.77|20870.77|20870.36|20870.36|20870.77|20870.77|20870.34|20870.34|0
1646052140000|2022-02-28 12:42:20|20870.2|20870.2|20869.06|20869.06|20870.2|20870.2|20869.06|20869.06|0
1646052150000|2022-02-28 12:42:30|20868.99|20868.99|20869.03|20869.03|20869.04|20869.04|20868.94|20868.94|0
1646052160000|2022-02-28 12:42:40|20868.95|20868.95|20864.01|20864.01|20868.95|20868.95|20864.01|20864.01|0
1646052170000|2022-02-28 12:42:50|20863.8|20863.8|20864.64|20864.64|20864.7|20864.7|20863.8|20863.8|0
1646052180000|2022-02-28 12:43:00|20864.49|20864.49|20862.16|20862.16|20864.49|20864.49|20862.16|20862.16|0
1646052190000|2022-02-28 12:43:10|20862.02|20862.02|20862.07|20862.07|20862.1|20862.1|20861.99|20861.99|0
1646052200000|2022-02-28 12:43:20|20862.13|20862.13|20862.82|20862.82|20862.82|20862.82|20862.1|20862.1|0
1646052210000|2022-02-28 12:43:30|20863.29|20863.29|20865.38|20865.38|20865.38|20865.38|20863.29|20863.29|0
1646052220000|2022-02-28 12:43:40|20865.28|20865.28|20867.05|20867.05|20867.39|20867.39|20865.28|20865.28|0
1646052230000|2022-02-28 12:43:50|20867.12|20867.12|20866.8|20866.8|20867.16|20867.16|20866.66|20866.66|0
1646052240000|2022-02-28 12:44:00|20866.73|20866.73|20866.75|20866.75|20866.84|20866.84|20866.3|20866.3|0
1646052250000|2022-02-28 12:44:10|20866.54|20866.54|20866.37|20866.37|20866.8|20866.8|20866.37|20866.37|0
1646052260000|2022-02-28 12:44:20|20866.51|20866.51|20866.93|20866.93|20867.04|20867.04|20866.43|20866.43|0
1646052270000|2022-02-28 12:44:30|20867.04|20867.04|20867.82|20867.82|20867.88|20867.88|20867.04|20867.04|0
1646052280000|2022-02-28 12:44:40|20867.86|20867.86|20867.53|20867.53|20868.02|20868.02|20867.4|20867.4|0
1646052290000|2022-02-28 12:44:50|20867.49|20867.49|20868.18|20868.18|20868.18|20868.18|20867.49|20867.49|0
1646052300000|2022-02-28 12:45:00|20868.23|20868.23|20870.99|20870.99|20870.99|20870.99|20868.23|20868.23|0
1646052310000|2022-02-28 12:45:10|20870.95|20870.95|20871.52|20871.52|20872.43|20872.43|20870.95|20870.95|0
1646052320000|2022-02-28 12:45:20|20871.73|20871.73|20871.55|20871.55|20871.91|20871.91|20871.55|20871.55|0
1646052330000|2022-02-28 12:45:30|20871.74|20871.74|20871.38|20871.38|20871.74|20871.74|20871.04|20871.04|0
1646052340000|2022-02-28 12:45:40|20871.34|20871.34|20871.45|20871.45|20871.93|20871.93|20870.98|20870.98|0
1646052350000|2022-02-28 12:45:50|20871.58|20871.58|20871.54|20871.54|20871.64|20871.64|20871.42|20871.42|0
1646052360000|2022-02-28 12:46:00|20871.64|20871.64|20872.24|20872.24|20872.24|20872.24|20871.49|20871.49|0
1646052370000|2022-02-28 12:46:10|20872.17|20872.17|20872.6|20872.6|20872.86|20872.86|20872.11|20872.11|0
1646052380000|2022-02-28 12:46:20|20872.86|20872.86|20873.91|20873.91|20873.98|20873.98|20872.8|20872.8|0
1646052390000|2022-02-28 12:46:30|20874.4|20874.4|20873.98|20873.98|20874.58|20874.58|20873.98|20873.98|0
1646052400000|2022-02-28 12:46:40|20874.03|20874.03|20874.7|20874.7|20874.7|20874.7|20874.03|20874.03|0
1646052410000|2022-02-28 12:46:50|20874.75|20874.75|20874.76|20874.76|20875.09|20875.09|20874.6|20874.6|0
1646052420000|2022-02-28 12:47:00|20874.91|20874.91|20875.15|20875.15|20875.3|20875.3|20874.83|20874.83|0
1646052430000|2022-02-28 12:47:10|20875.11|20875.11|20877.66|20877.66|20877.66|20877.66|20874.99|20874.99|0
1646052440000|2022-02-28 12:47:20|20877.81|20877.81|20879.1|20879.1|20879.1|20879.1|20877.69|20877.69|0
1646052450000|2022-02-28 12:47:30|20879.04|20879.04|20879.32|20879.32|20879.32|20879.32|20879.04|20879.04|0
1646052460000|2022-02-28 12:47:40|20879.48|20879.48|20881.74|20881.74|20881.74|20881.74|20879.48|20879.48|0
1646052470000|2022-02-28 12:47:50|20882.74|20882.74|20885.35|20885.35|20885.35|20885.35|20882.65|20882.65|0
1646052480000|2022-02-28 12:48:00|20885.44|20885.44|20887.49|20887.49|20887.86|20887.86|20885.44|20885.44|0
1646052490000|2022-02-28 12:48:10|20887.55|20887.55|20887.69|20887.69|20887.69|20887.69|20887.44|20887.44|0
1646052500000|2022-02-28 12:48:20|20887.26|20887.26|20888.18|20888.18|20888.18|20888.18|20887.26|20887.26|0
1646052510000|2022-02-28 12:48:30|20888.25|20888.25|20888.11|20888.11|20888.72|20888.72|20888.07|20888.07|0
1646052520000|2022-02-28 12:48:40|20888.36|20888.36|20888.51|20888.51|20888.54|20888.54|20887.99|20887.99|0
1646052530000|2022-02-28 12:48:50|20888.33|20888.33|20887.99|20887.99|20888.67|20888.67|20887.77|20887.77|0
1646052540000|2022-02-28 12:49:00|20888.11|20888.11|20887|20887|20888.11|20888.11|20887|20887|0
1646052550000|2022-02-28 12:49:10|20886.88|20886.88|20886.08|20886.08|20886.9|20886.9|20886.08|20886.08|0
1646052560000|2022-02-28 12:49:20|20885.85|20885.85|20886.91|20886.91|20886.97|20886.97|20885.85|20885.85|0
1646052570000|2022-02-28 12:49:30|20886.98|20886.98|20886.76|20886.76|20887.07|20887.07|20886.73|20886.73|0
1646052580000|2022-02-28 12:49:40|20886.88|20886.88|20887.3|20887.3|20887.3|20887.3|20886.84|20886.84|0
1646052590000|2022-02-28 12:49:50|20887.23|20887.23|20887.03|20887.03|20887.34|20887.34|20887.03|20887.03|0
1646052600000|2022-02-28 12:50:00|20887.12|20887.12|20887.09|20887.09|20887.12|20887.12|20886.46|20886.46|0
1646052610000|2022-02-28 12:50:10|20887.14|20887.14|20886.12|20886.12|20887.19|20887.19|20886.12|20886.12|0
1646052620000|2022-02-28 12:50:20|20886.07|20886.07|20886.84|20886.84|20886.84|20886.84|20885.96|20885.96|0
1646052630000|2022-02-28 12:50:30|20886.74|20886.74|20887.24|20887.24|20887.41|20887.41|20886.74|20886.74|0
1646052640000|2022-02-28 12:50:40|20887.28|20887.28|20888.56|20888.56|20888.73|20888.73|20887.28|20887.28|0
1646052650000|2022-02-28 12:50:50|20888.64|20888.64|20888.7|20888.7|20888.91|20888.91|20888.64|20888.64|0
1646052660000|2022-02-28 12:51:00|20888.64|20888.64|20889.66|20889.66|20889.66|20889.66|20888.64|20888.64|0
1646052670000|2022-02-28 12:51:10|20889.78|20889.78|20889.93|20889.93|20889.96|20889.96|20889.45|20889.45|0
1646052680000|2022-02-28 12:51:20|20889.98|20889.98|20891.05|20891.05|20891.05|20891.05|20889.98|20889.98|0
1646052690000|2022-02-28 12:51:30|20891.02|20891.02|20890.94|20890.94|20891.02|20891.02|20890.88|20890.88|0
1646052700000|2022-02-28 12:51:40|20891|20891|20891.79|20891.79|20891.79|20891.79|20891|20891|0
1646052710000|2022-02-28 12:51:50|20891.69|20891.69|20892.62|20892.62|20892.91|20892.91|20891.69|20891.69|0
1646052720000|2022-02-28 12:52:00|20892.56|20892.56|20892.59|20892.59|20892.65|20892.65|20892.46|20892.46|0
1646052730000|2022-02-28 12:52:10|20892.64|20892.64|20892.74|20892.74|20893.01|20893.01|20892.57|20892.57|0
1646052740000|2022-02-28 12:52:20|20893.14|20893.14|20891.63|20891.63|20893.31|20893.31|20891.63|20891.63|0
1646052750000|2022-02-28 12:52:30|20891.79|20891.79|20891.17|20891.17|20891.79|20891.79|20891.04|20891.04|0
1646052760000|2022-02-28 12:52:40|20891.09|20891.09|20892.07|20892.07|20892.91|20892.91|20891.09|20891.09|0
1646052770000|2022-02-28 12:52:50|20892.2|20892.2|20890.69|20890.69|20892.26|20892.26|20889.75|20889.75|0
1646052780000|2022-02-28 12:53:00|20890.81|20890.81|20889.19|20889.19|20890.81|20890.81|20889.19|20889.19|0
1646052790000|2022-02-28 12:53:10|20889.09|20889.09|20891.34|20891.34|20891.34|20891.34|20889.09|20889.09|0
1646052800000|2022-02-28 12:53:20|20891.42|20891.42|20893|20893|20893|20893|20891.28|20891.28|0
1646052810000|2022-02-28 12:53:30|20893.1|20893.1|20893.1|20893.1|20893.22|20893.22|20893.06|20893.06|0
1646052820000|2022-02-28 12:53:40|20893.05|20893.05|20893.05|20893.05|20893.05|20893.05|20892.7|20892.7|0
1646052830000|2022-02-28 12:53:50|20892.86|20892.86|20893.21|20893.21|20893.21|20893.21|20892.86|20892.86|0
1646052840000|2022-02-28 12:54:00|20893.28|20893.28|20894.06|20894.06|20894.06|20894.06|20893.28|20893.28|0
1646052850000|2022-02-28 12:54:10|20895.09|20895.09|20895.67|20895.67|20896.14|20896.14|20895.07|20895.07|0
1646052860000|2022-02-28 12:54:20|20895.86|20895.86|20897.32|20897.32|20897.32|20897.32|20895.86|20895.86|0
1646052870000|2022-02-28 12:54:30|20898.21|20898.21|20900.17|20900.17|20900.17|20900.17|20898.21|20898.21|0
1646052880000|2022-02-28 12:54:40|20900.05|20900.05|20902.87|20902.87|20902.87|20902.87|20900.05|20900.05|0
1646052890000|2022-02-28 12:54:50|20902.9|20902.9|20908.49|20908.49|20908.61|20908.61|20902.77|20902.77|0
1646052900000|2022-02-28 12:55:00|20909.15|20909.15|20912.86|20912.86|20912.86|20912.86|20909.15|20909.15|0
1646052910000|2022-02-28 12:55:10|20912.81|20912.81|20913.03|20913.03|20913.35|20913.35|20912.1|20912.1|0
1646052920000|2022-02-28 12:55:20|20912.92|20912.92|20913.32|20913.32|20913.32|20913.32|20912.73|20912.73|0
1646052930000|2022-02-28 12:55:30|20913.63|20913.63|20913.55|20913.55|20913.63|20913.63|20912.7|20912.7|0
1646052940000|2022-02-28 12:55:40|20913.52|20913.52|20913.63|20913.63|20914.66|20914.66|20913.52|20913.52|0
1646052950000|2022-02-28 12:55:50|20914.55|20914.55|20915.73|20915.73|20915.76|20915.76|20914.3|20914.3|0
1646052960000|2022-02-28 12:56:00|20915.48|20915.48|20914.44|20914.44|20915.78|20915.78|20914.19|20914.19|0
1646052970000|2022-02-28 12:56:10|20914.01|20914.01|20914.73|20914.73|20914.73|20914.73|20914.01|20914.01|0
1646052980000|2022-02-28 12:56:20|20914.76|20914.76|20915.22|20915.22|20915.22|20915.22|20914.76|20914.76|0
1646052990000|2022-02-28 12:56:30|20915.27|20915.27|20914.7|20914.7|20915.36|20915.36|20914.7|20914.7|0
1646053000000|2022-02-28 12:56:40|20914.64|20914.64|20913.66|20913.66|20914.66|20914.66|20913.47|20913.47|0
1646053010000|2022-02-28 12:56:50|20913.51|20913.51|20913.13|20913.13|20913.51|20913.51|20912.93|20912.93|0
1646053020000|2022-02-28 12:57:00|20912.75|20912.75|20912.54|20912.54|20912.83|20912.83|20912.54|20912.54|0
1646053030000|2022-02-28 12:57:10|20912.44|20912.44|20910.85|20910.85|20912.44|20912.44|20910.85|20910.85|0
1646053040000|2022-02-28 12:57:20|20910.79|20910.79|20910.5|20910.5|20910.79|20910.79|20910.45|20910.45|0
1646053050000|2022-02-28 12:57:30|20910.53|20910.53|20910.08|20910.08|20910.53|20910.53|20910.08|20910.08|0
1646053060000|2022-02-28 12:57:40|20909.98|20909.98|20910.1|20910.1|20910.12|20910.12|20909.36|20909.36|0
1646053070000|2022-02-28 12:57:50|20910.04|20910.04|20910.41|20910.41|20910.58|20910.58|20910.03|20910.03|0
1646053080000|2022-02-28 12:58:00|20910.71|20910.71|20910.69|20910.69|20910.71|20910.71|20910.29|20910.29|0
1646053090000|2022-02-28 12:58:10|20910.95|20910.95|20910.44|20910.44|20910.95|20910.95|20910.37|20910.37|0
1646053100000|2022-02-28 12:58:20|20910.49|20910.49|20907.22|20907.22|20910.56|20910.56|20907.1|20907.1|0
1646053110000|2022-02-28 12:58:30|20907.15|20907.15|20900.84|20900.84|20907.15|20907.15|20900.78|20900.78|0
1646053120000|2022-02-28 12:58:40|20900.79|20900.79|20893.83|20893.83|20900.79|20900.79|20893.73|20893.73|0
1646053130000|2022-02-28 12:58:50|20893.98|20893.98|20893.57|20893.57|20894.02|20894.02|20893.45|20893.45|0
1646053140000|2022-02-28 12:59:00|20893.29|20893.29|20887.82|20887.82|20893.29|20893.29|20887.73|20887.73|0
1646053150000|2022-02-28 12:59:10|20887.77|20887.77|20884.34|20884.34|20887.77|20887.77|20884.34|20884.34|0
1646053160000|2022-02-28 12:59:20|20884.45|20884.45|20878.4|20878.4|20884.48|20884.48|20878.4|20878.4|0
1646053170000|2022-02-28 12:59:30|20878.5|20878.5|20878.58|20878.58|20879.3|20879.3|20878.33|20878.33|0
1646053180000|2022-02-28 12:59:40|20878.15|20878.15|20878.83|20878.83|20878.83|20878.83|20878|20878|0
1646053190000|2022-02-28 12:59:50|20878.99|20878.99|20879.49|20879.49|20879.79|20879.79|20878.92|20878.92|0
1646053200000|2022-02-28 13:00:00|20879.46|20879.46|20879.58|20879.58|20880|20880|20879.46|20879.46|0
1646053210000|2022-02-28 13:00:10|20879.56|20879.56|20880.03|20880.03|20880.07|20880.07|20879.55|20879.55|0
1646053220000|2022-02-28 13:00:20|20880.18|20880.18|20879.62|20879.62|20880.41|20880.41|20879.62|20879.62|0
1646053230000|2022-02-28 13:00:30|20879.5|20879.5|20877.73|20877.73|20879.67|20879.67|20877.73|20877.73|0
1646053240000|2022-02-28 13:00:40|20877.84|20877.84|20878.34|20878.34|20878.79|20878.79|20877.84|20877.84|0
1646053250000|2022-02-28 13:00:50|20878.19|20878.19|20877.83|20877.83|20878.24|20878.24|20877.75|20877.75|0
1646053260000|2022-02-28 13:01:00|20878.2|20878.2|20877.7|20877.7|20878.31|20878.31|20877.23|20877.23|0
1646053270000|2022-02-28 13:01:10|20877.39|20877.39|20881.61|20881.61|20881.61|20881.61|20877.11|20877.11|0
1646053280000|2022-02-28 13:01:20|20881.79|20881.79|20881.77|20881.77|20882.31|20882.31|20881.77|20881.77|0
1646053290000|2022-02-28 13:01:30|20881.71|20881.71|20883.23|20883.23|20883.27|20883.27|20881.54|20881.54|0
1646053300000|2022-02-28 13:01:40|20883.31|20883.31|20883.18|20883.18|20883.64|20883.64|20883.18|20883.18|0
1646053310000|2022-02-28 13:01:50|20883.12|20883.12|20882.79|20882.79|20883.31|20883.31|20882.79|20882.79|0
1646053320000|2022-02-28 13:02:00|20882.74|20882.74|20882.03|20882.03|20882.74|20882.74|20881.9|20881.9|0
1646053330000|2022-02-28 13:02:10|20881.92|20881.92|20881.87|20881.87|20881.96|20881.96|20881.72|20881.72|0
1646053340000|2022-02-28 13:02:20|20881.75|20881.75|20881.68|20881.68|20881.8|20881.8|20881.55|20881.55|0
1646053350000|2022-02-28 13:02:30|20881.73|20881.73|20881.45|20881.45|20881.81|20881.81|20881.08|20881.08|0
1646053360000|2022-02-28 13:02:40|20881.38|20881.38|20879.23|20879.23|20881.57|20881.57|20879.23|20879.23|0
1646053370000|2022-02-28 13:02:50|20879.18|20879.18|20879.46|20879.46|20879.48|20879.48|20878.97|20878.97|0
1646053380000|2022-02-28 13:03:00|20879.59|20879.59|20881.14|20881.14|20881.14|20881.14|20879.59|20879.59|0
1646053390000|2022-02-28 13:03:10|20881.32|20881.32|20881.1|20881.1|20881.33|20881.33|20881.04|20881.04|0
1646053400000|2022-02-28 13:03:20|20881.16|20881.16|20881.69|20881.69|20881.87|20881.87|20881.16|20881.16|0
1646053410000|2022-02-28 13:03:30|20881.67|20881.67|20881.46|20881.46|20881.91|20881.91|20881.4|20881.4|0
1646053420000|2022-02-28 13:03:40|20881.31|20881.31|20880.17|20880.17|20881.5|20881.5|20880.17|20880.17|0
1646053430000|2022-02-28 13:03:50|20880.28|20880.28|20882.69|20882.69|20882.95|20882.95|20880.28|20880.28|0
1646053440000|2022-02-28 13:04:00|20882.81|20882.81|20882.58|20882.58|20883.03|20883.03|20882.25|20882.25|0
1646053450000|2022-02-28 13:04:10|20882.74|20882.74|20882.49|20882.49|20882.88|20882.88|20882.49|20882.49|0
1646053460000|2022-02-28 13:04:20|20882.28|20882.28|20881.61|20881.61|20882.38|20882.38|20881.36|20881.36|0
1646053470000|2022-02-28 13:04:30|20881.72|20881.72|20882.61|20882.61|20882.66|20882.66|20881.37|20881.37|0
1646053480000|2022-02-28 13:04:40|20882.59|20882.59|20882.4|20882.4|20882.92|20882.92|20882.4|20882.4|0
1646053490000|2022-02-28 13:04:50|20882.35|20882.35|20883.81|20883.81|20883.82|20883.82|20882.35|20882.35|0
1646053500000|2022-02-28 13:05:00|20883.61|20883.61|20883.57|20883.57|20883.67|20883.67|20883.45|20883.45|0
1646053510000|2022-02-28 13:05:10|20883.35|20883.35|20883.15|20883.15|20883.43|20883.43|20883.15|20883.15|0
1646053520000|2022-02-28 13:05:20|20882.9|20882.9|20883.29|20883.29|20883.36|20883.36|20882.9|20882.9|0
1646053530000|2022-02-28 13:05:30|20883.45|20883.45|20883.08|20883.08|20883.45|20883.45|20883.02|20883.02|0
1646053540000|2022-02-28 13:05:40|20883.13|20883.13|20882.65|20882.65|20883.31|20883.31|20882.45|20882.45|0
1646053550000|2022-02-28 13:05:50|20882.8|20882.8|20882.77|20882.77|20882.95|20882.95|20882.77|20882.77|0
1646053560000|2022-02-28 13:06:00|20882.9|20882.9|20883.19|20883.19|20883.19|20883.19|20882.87|20882.87|0
1646053570000|2022-02-28 13:06:10|20883.38|20883.38|20884.72|20884.72|20884.74|20884.74|20883.38|20883.38|0
1646053580000|2022-02-28 13:06:20|20884.51|20884.51|20885.15|20885.15|20885.22|20885.22|20884.51|20884.51|0
1646053590000|2022-02-28 13:06:30|20885.28|20885.28|20885.09|20885.09|20885.34|20885.34|20884.93|20884.93|0
1646053600000|2022-02-28 13:06:40|20884.96|20884.96|20884.83|20884.83|20884.96|20884.96|20884.82|20884.82|0
1646053610000|2022-02-28 13:06:50|20884.88|20884.88|20885.56|20885.56|20885.56|20885.56|20884.88|20884.88|0
1646053620000|2022-02-28 13:07:00|20885.63|20885.63|20884.37|20884.37|20885.63|20885.63|20884.37|20884.37|0
1646053630000|2022-02-28 13:07:10|20884.44|20884.44|20885.04|20885.04|20885.2|20885.2|20883.48|20883.48|0
1646053640000|2022-02-28 13:07:20|20885.13|20885.13|20884.74|20884.74|20885.2|20885.2|20884.59|20884.59|0
1646053650000|2022-02-28 13:07:30|20884.84|20884.84|20885.21|20885.21|20885.21|20885.21|20884.74|20884.74|0
1646053660000|2022-02-28 13:07:40|20885.15|20885.15|20884.86|20884.86|20885.23|20885.23|20884.86|20884.86|0
1646053670000|2022-02-28 13:07:50|20884.83|20884.83|20882.58|20882.58|20884.94|20884.94|20882.58|20882.58|0
1646053680000|2022-02-28 13:08:00|20882.61|20882.61|20879.37|20879.37|20882.68|20882.68|20879.37|20879.37|0
1646053690000|2022-02-28 13:08:10|20879.3|20879.3|20879.19|20879.19|20879.3|20879.3|20878.77|20878.77|0
1646053700000|2022-02-28 13:08:20|20878.76|20878.76|20879.29|20879.29|20879.29|20879.29|20878.76|20878.76|0
1646053710000|2022-02-28 13:08:30|20879.26|20879.26|20879.67|20879.67|20879.67|20879.67|20879.19|20879.19|0
1646053720000|2022-02-28 13:08:40|20879.73|20879.73|20878.46|20878.46|20879.83|20879.83|20878.46|20878.46|0
1646053730000|2022-02-28 13:08:50|20878.97|20878.97|20879.19|20879.19|20879.19|20879.19|20878.33|20878.33|0
1646053740000|2022-02-28 13:09:00|20879.12|20879.12|20879.14|20879.14|20879.22|20879.22|20878.98|20878.98|0
1646053750000|2022-02-28 13:09:10|20879.08|20879.08|20879.24|20879.24|20879.31|20879.31|20879.06|20879.06|0
1646053760000|2022-02-28 13:09:20|20879.35|20879.35|20880.4|20880.4|20880.72|20880.72|20879.35|20879.35|0
1646053770000|2022-02-28 13:09:30|20880.32|20880.32|20879.54|20879.54|20880.71|20880.71|20879.43|20879.43|0
1646053780000|2022-02-28 13:09:40|20879.51|20879.51|20879.76|20879.76|20879.76|20879.76|20879.11|20879.11|0
1646053790000|2022-02-28 13:09:50|20879.84|20879.84|20879.43|20879.43|20879.84|20879.84|20879.26|20879.26|0
1646053800000|2022-02-28 13:10:00|20879.86|20879.86|20880.94|20880.94|20880.94|20880.94|20879.86|20879.86|0
1646053810000|2022-02-28 13:10:10|20880.91|20880.91|20880.7|20880.7|20881.09|20881.09|20880.7|20880.7|0
1646053820000|2022-02-28 13:10:20|20880.66|20880.66|20879.72|20879.72|20881.07|20881.07|20879.72|20879.72|0
1646053830000|2022-02-28 13:10:30|20879.74|20879.74|20879.59|20879.59|20879.8|20879.8|20879.59|20879.59|0
1646053840000|2022-02-28 13:10:40|20879.6|20879.6|20880.04|20880.04|20880.13|20880.13|20879.6|20879.6|0
1646053850000|2022-02-28 13:10:50|20880.17|20880.17|20880.22|20880.22|20880.31|20880.31|20880.06|20880.06|0
1646053860000|2022-02-28 13:11:00|20880.4|20880.4|20881.48|20881.48|20881.48|20881.48|20880.35|20880.35|0
1646053870000|2022-02-28 13:11:10|20881.44|20881.44|20881.52|20881.52|20881.52|20881.52|20881.41|20881.41|0
1646053880000|2022-02-28 13:11:20|20881.46|20881.46|20883.59|20883.59|20883.75|20883.75|20881.46|20881.46|0
1646053890000|2022-02-28 13:11:30|20883.64|20883.64|20883.56|20883.56|20883.79|20883.79|20883.27|20883.27|0
1646053900000|2022-02-28 13:11:40|20883.65|20883.65|20883.78|20883.78|20883.95|20883.95|20883.6|20883.6|0
1646053910000|2022-02-28 13:11:50|20883.84|20883.84|20883.09|20883.09|20883.96|20883.96|20882.96|20882.96|0
1646053920000|2022-02-28 13:12:00|20883|20883|20881.54|20881.54|20883.07|20883.07|20881.54|20881.54|0
1646053930000|2022-02-28 13:12:10|20881.66|20881.66|20881.05|20881.05|20881.81|20881.81|20881.05|20881.05|0
1646053940000|2022-02-28 13:12:20|20881.03|20881.03|20881.62|20881.62|20881.62|20881.62|20880.19|20880.19|0
1646053950000|2022-02-28 13:12:30|20881.73|20881.73|20882.09|20882.09|20882.09|20882.09|20881.63|20881.63|0
1646053960000|2022-02-28 13:12:40|20882.26|20882.26|20880.19|20880.19|20882.26|20882.26|20880.19|20880.19|0
1646053970000|2022-02-28 13:12:50|20880.34|20880.34|20882.32|20882.32|20882.42|20882.42|20880.34|20880.34|0
1646053980000|2022-02-28 13:13:00|20882.54|20882.54|20883|20883|20883|20883|20882.54|20882.54|0
1646053990000|2022-02-28 13:13:10|20883.04|20883.04|20883.28|20883.28|20883.4|20883.4|20882.95|20882.95|0
1646054000000|2022-02-28 13:13:20|20883.23|20883.23|20883.32|20883.32|20883.32|20883.32|20883.01|20883.01|0
1646054010000|2022-02-28 13:13:30|20883.48|20883.48|20883.58|20883.58|20883.72|20883.72|20883.34|20883.34|0
1646054020000|2022-02-28 13:13:40|20883.63|20883.63|20881.69|20881.69|20883.71|20883.71|20881.69|20881.69|0
1646054030000|2022-02-28 13:13:50|20881.78|20881.78|20881.52|20881.52|20881.94|20881.94|20881.52|20881.52|0
1646054040000|2022-02-28 13:14:00|20881.55|20881.55|20880.47|20880.47|20881.55|20881.55|20880.47|20880.47|0
1646054050000|2022-02-28 13:14:10|20880.42|20880.42|20880.19|20880.19|20880.42|20880.42|20879.89|20879.89|0
1646054060000|2022-02-28 13:14:20|20880.21|20880.21|20880.82|20880.82|20880.92|20880.92|20880.21|20880.21|0
1646054070000|2022-02-28 13:14:30|20880.67|20880.67|20880.98|20880.98|20881.04|20881.04|20880.67|20880.67|0
1646054080000|2022-02-28 13:14:40|20881.08|20881.08|20880.77|20880.77|20881.08|20881.08|20880.62|20880.62|0
1646054090000|2022-02-28 13:14:50|20880.64|20880.64|20874.96|20874.96|20880.64|20880.64|20874.88|20874.88|0
1646054100000|2022-02-28 13:15:00|20874.88|20874.88|20872.7|20872.7|20874.89|20874.89|20872.49|20872.49|0
1646054110000|2022-02-28 13:15:10|20872.88|20872.88|20874.47|20874.47|20874.93|20874.93|20872.88|20872.88|0
1646054120000|2022-02-28 13:15:20|20874.45|20874.45|20875.27|20875.27|20875.27|20875.27|20874.45|20874.45|0
1646054130000|2022-02-28 13:15:30|20875.42|20875.42|20876.17|20876.17|20876.17|20876.17|20875.42|20875.42|0
1646054140000|2022-02-28 13:15:40|20876.2|20876.2|20876.28|20876.28|20876.84|20876.84|20876.17|20876.17|0
1646054150000|2022-02-28 13:15:50|20876.21|20876.21|20876.06|20876.06|20876.31|20876.31|20876.05|20876.05|0
1646054160000|2022-02-28 13:16:00|20876.03|20876.03|20875.02|20875.02|20876.03|20876.03|20874.64|20874.64|0
1646054170000|2022-02-28 13:16:10|20874.98|20874.98|20874.96|20874.96|20875.01|20875.01|20874.32|20874.32|0
1646054180000|2022-02-28 13:16:20|20875.07|20875.07|20875.5|20875.5|20875.53|20875.53|20875.05|20875.05|0
1646054190000|2022-02-28 13:16:30|20875.62|20875.62|20875.74|20875.74|20875.81|20875.81|20875.5|20875.5|0
1646054200000|2022-02-28 13:16:40|20875.55|20875.55|20875.44|20875.44|20875.55|20875.55|20875.44|20875.44|0
1646054210000|2022-02-28 13:16:50|20875.41|20875.41|20876.11|20876.11|20876.11|20876.11|20875.3|20875.3|0
1646054220000|2022-02-28 13:17:00|20876.16|20876.16|20876.34|20876.34|20876.48|20876.48|20875.97|20875.97|0
1646054230000|2022-02-28 13:17:10|20876.16|20876.16|20876.28|20876.28|20876.32|20876.32|20875.99|20875.99|0
1646054240000|2022-02-28 13:17:20|20876.21|20876.21|20876.48|20876.48|20876.48|20876.48|20876.12|20876.12|0
1646054250000|2022-02-28 13:17:30|20876.34|20876.34|20876.24|20876.24|20876.5|20876.5|20876.24|20876.24|0
1646054260000|2022-02-28 13:17:40|20876.19|20876.19|20874.52|20874.52|20876.24|20876.24|20874.52|20874.52|0
1646054270000|2022-02-28 13:17:50|20874.39|20874.39|20873.09|20873.09|20874.39|20874.39|20873.01|20873.01|0
1646054280000|2022-02-28 13:18:00|20872.9|20872.9|20870.92|20870.92|20872.9|20872.9|20870.92|20870.92|0
1646054290000|2022-02-28 13:18:10|20870.86|20870.86|20869.77|20869.77|20870.86|20870.86|20869.77|20869.77|0
1646054300000|2022-02-28 13:18:20|20869.67|20869.67|20869.44|20869.44|20869.91|20869.91|20869.37|20869.37|0
1646054310000|2022-02-28 13:18:30|20869.6|20869.6|20869.28|20869.28|20869.6|20869.6|20869.21|20869.21|0
1646054320000|2022-02-28 13:18:40|20869.34|20869.34|20868.5|20868.5|20869.34|20869.34|20868.5|20868.5|0
1646054330000|2022-02-28 13:18:50|20868.59|20868.59|20869.02|20869.02|20869.25|20869.25|20868.4|20868.4|0
1646054340000|2022-02-28 13:19:00|20868.9|20868.9|20868.33|20868.33|20868.91|20868.91|20868.33|20868.33|0
1646054350000|2022-02-28 13:19:10|20868.25|20868.25|20867.95|20867.95|20868.25|20868.25|20867.74|20867.74|0
1646054360000|2022-02-28 13:19:20|20867.9|20867.9|20867.82|20867.82|20868.01|20868.01|20867.64|20867.64|0
1646054370000|2022-02-28 13:19:30|20867.74|20867.74|20868.27|20868.27|20868.27|20868.27|20867.7|20867.7|0
1646054380000|2022-02-28 13:19:40|20868.13|20868.13|20868.25|20868.25|20868.25|20868.25|20868.07|20868.07|0
1646054390000|2022-02-28 13:19:50|20868.2|20868.2|20868.67|20868.67|20868.97|20868.97|20868.2|20868.2|0
1646054400000|2022-02-28 13:20:00|20868.72|20868.72|20867.96|20867.96|20868.76|20868.76|20867.96|20867.96|0
1646054410000|2022-02-28 13:20:10|20867.81|20867.81|20867.92|20867.92|20867.98|20867.98|20867.77|20867.77|0
1646054420000|2022-02-28 13:20:20|20867.79|20867.79|20867.78|20867.78|20867.84|20867.84|20867.62|20867.62|0
1646054430000|2022-02-28 13:20:30|20867.7|20867.7|20867.8|20867.8|20868.09|20868.09|20867.7|20867.7|0
1646054440000|2022-02-28 13:20:40|20867.92|20867.92|20867.81|20867.81|20868.01|20868.01|20867.63|20867.63|0
1646054450000|2022-02-28 13:20:50|20867.72|20867.72|20867.78|20867.78|20867.96|20867.96|20867.72|20867.72|0
1646054460000|2022-02-28 13:21:00|20867.67|20867.67|20867.57|20867.57|20867.68|20867.68|20867.31|20867.31|0
1646054470000|2022-02-28 13:21:10|20867.51|20867.51|20867.25|20867.25|20867.68|20867.68|20867.15|20867.15|0
1646054480000|2022-02-28 13:21:20|20867.42|20867.42|20866.39|20866.39|20867.42|20867.42|20866.13|20866.13|0
1646054490000|2022-02-28 13:21:30|20866.3|20866.3|20866.07|20866.07|20866.3|20866.3|20866.07|20866.07|0
1646054500000|2022-02-28 13:21:40|20865.97|20865.97|20865.35|20865.35|20865.97|20865.97|20865.35|20865.35|0
1646054510000|2022-02-28 13:21:50|20865.23|20865.23|20865.27|20865.27|20865.59|20865.59|20865.13|20865.13|0
1646054520000|2022-02-28 13:22:00|20864.95|20864.95|20865.24|20865.24|20865.24|20865.24|20864.82|20864.82|0
1646054530000|2022-02-28 13:22:10|20865.33|20865.33|20865.87|20865.87|20865.87|20865.87|20865.23|20865.23|0
1646054540000|2022-02-28 13:22:20|20865.94|20865.94|20866.86|20866.86|20866.95|20866.95|20865.94|20865.94|0
1646054550000|2022-02-28 13:22:30|20866.94|20866.94|20865.92|20865.92|20866.94|20866.94|20865.92|20865.92|0
1646054560000|2022-02-28 13:22:40|20865.89|20865.89|20864.73|20864.73|20866.19|20866.19|20864.73|20864.73|0
1646054570000|2022-02-28 13:22:50|20864.68|20864.68|20863.87|20863.87|20864.68|20864.68|20863.13|20863.13|0
1646054580000|2022-02-28 13:23:00|20863.85|20863.85|20860.36|20860.36|20863.85|20863.85|20860.34|20860.34|0
1646054590000|2022-02-28 13:23:10|20860.28|20860.28|20860.57|20860.57|20860.86|20860.86|20860.28|20860.28|0
1646054600000|2022-02-28 13:23:20|20860.52|20860.52|20860.46|20860.46|20861.43|20861.43|20860.06|20860.06|0
1646054610000|2022-02-28 13:23:30|20860.52|20860.52|20866.27|20866.27|20866.27|20866.27|20860.52|20860.52|0
1646054620000|2022-02-28 13:23:40|20866.35|20866.35|20868.28|20868.28|20868.28|20868.28|20866.35|20866.35|0
1646054630000|2022-02-28 13:23:50|20868.31|20868.31|20868.3|20868.3|20868.37|20868.37|20868.27|20868.27|0
1646054640000|2022-02-28 13:24:00|20868.37|20868.37|20869.27|20869.27|20869.46|20869.46|20868.37|20868.37|0
1646054650000|2022-02-28 13:24:10|20869.24|20869.24|20870.35|20870.35|20870.63|20870.63|20869.24|20869.24|0
1646054660000|2022-02-28 13:24:20|20870.2|20870.2|20869.46|20869.46|20870.2|20870.2|20869.46|20869.46|0
1646054670000|2022-02-28 13:24:30|20869.39|20869.39|20869.77|20869.77|20869.77|20869.77|20868.57|20868.57|0
1646054680000|2022-02-28 13:24:40|20869.72|20869.72|20869.2|20869.2|20869.83|20869.83|20869.2|20869.2|0
1646054690000|2022-02-28 13:24:50|20869.28|20869.28|20869.19|20869.19|20869.57|20869.57|20869.18|20869.18|0
1646054700000|2022-02-28 13:25:00|20869.23|20869.23|20870.32|20870.32|20870.32|20870.32|20869.23|20869.23|0
1646054710000|2022-02-28 13:25:10|20870.28|20870.28|20869.77|20869.77|20870.95|20870.95|20869.77|20869.77|0
1646054720000|2022-02-28 13:25:20|20869.67|20869.67|20869.81|20869.81|20869.88|20869.88|20869.61|20869.61|0
1646054730000|2022-02-28 13:25:30|20869.85|20869.85|20870.31|20870.31|20870.31|20870.31|20869.85|20869.85|0
1646054740000|2022-02-28 13:25:40|20870.46|20870.46|20870.35|20870.35|20870.55|20870.55|20870.35|20870.35|0
1646054750000|2022-02-28 13:25:50|20870.18|20870.18|20869.78|20869.78|20870.18|20870.18|20869.78|20869.78|0
1646054760000|2022-02-28 13:26:00|20869.63|20869.63|20868.98|20868.98|20869.67|20869.67|20868.98|20868.98|0
1646054770000|2022-02-28 13:26:10|20868.83|20868.83|20869.16|20869.16|20869.16|20869.16|20868.67|20868.67|0
1646054780000|2022-02-28 13:26:20|20870.45|20870.45|20870.39|20870.39|20870.45|20870.45|20870.31|20870.31|0
1646054790000|2022-02-28 13:26:30|20870.21|20870.21|20870.67|20870.67|20870.76|20870.76|20870.03|20870.03|0
1646054800000|2022-02-28 13:26:40|20870.61|20870.61|20870.55|20870.55|20870.76|20870.76|20870.31|20870.31|0
1646054810000|2022-02-28 13:26:50|20870.74|20870.74|20870.91|20870.91|20870.94|20870.94|20870.74|20870.74|0
1646054820000|2022-02-28 13:27:00|20870.87|20870.87|20871.23|20871.23|20871.55|20871.55|20870.76|20870.76|0
1646054830000|2022-02-28 13:27:10|20871.55|20871.55|20871.33|20871.33|20871.55|20871.55|20871.3|20871.3|0
1646054840000|2022-02-28 13:27:20|20871.4|20871.4|20871.6|20871.6|20871.68|20871.68|20871.38|20871.38|0
1646054850000|2022-02-28 13:27:30|20871.73|20871.73|20872.18|20872.18|20872.18|20872.18|20871.68|20871.68|0
1646054860000|2022-02-28 13:27:40|20872.03|20872.03|20871.9|20871.9|20872.41|20872.41|20871.9|20871.9|0
1646054870000|2022-02-28 13:27:50|20871.93|20871.93|20871.73|20871.73|20871.97|20871.97|20871.73|20871.73|0
1646054880000|2022-02-28 13:28:00|20871.66|20871.66|20871.59|20871.59|20871.84|20871.84|20871.59|20871.59|0
1646054890000|2022-02-28 13:28:10|20871.52|20871.52|20871.5|20871.5|20871.6|20871.6|20871.38|20871.38|0
1646054900000|2022-02-28 13:28:20|20871.32|20871.32|20871.48|20871.48|20871.57|20871.57|20871.32|20871.32|0
1646054910000|2022-02-28 13:28:30|20871.29|20871.29|20871.21|20871.21|20871.49|20871.49|20871.21|20871.21|0
1646054920000|2022-02-28 13:28:40|20871.11|20871.11|20871.2|20871.2|20871.48|20871.48|20871|20871|0
1646054930000|2022-02-28 13:28:50|20871.11|20871.11|20870.03|20870.03|20871.11|20871.11|20870.03|20870.03|0
1646054940000|2022-02-28 13:29:00|20869.68|20869.68|20870.77|20870.77|20870.77|20870.77|20869.54|20869.54|0
1646054950000|2022-02-28 13:29:10|20870.8|20870.8|20871.06|20871.06|20871.11|20871.11|20870.31|20870.31|0
1646054960000|2022-02-28 13:29:20|20871.02|20871.02|20871.24|20871.24|20871.52|20871.52|20870.77|20870.77|0
1646054970000|2022-02-28 13:29:30|20871.3|20871.3|20872.18|20872.18|20872.18|20872.18|20871.3|20871.3|0
1646054980000|2022-02-28 13:29:40|20872.21|20872.21|20873.1|20873.1|20873.21|20873.21|20872.21|20872.21|0
1646054990000|2022-02-28 13:29:50|20873.18|20873.18|20872.84|20872.84|20873.45|20873.45|20872.84|20872.84|0
1646055000000|2022-02-28 13:30:00|20872.79|20872.79|20872.81|20872.81|20872.81|20872.81|20872.36|20872.36|0
1646055010000|2022-02-28 13:30:10|20873.13|20873.13|20873.93|20873.93|20874.24|20874.24|20873.13|20873.13|0
1646055020000|2022-02-28 13:30:20|20873.94|20873.94|20874.57|20874.57|20874.78|20874.78|20873.93|20873.93|0
1646055030000|2022-02-28 13:30:30|20874.62|20874.62|20879.25|20879.25|20879.25|20879.25|20874.53|20874.53|0
1646055040000|2022-02-28 13:30:40|20879.3|20879.3|20880.16|20880.16|20880.75|20880.75|20879.3|20879.3|0
1646055050000|2022-02-28 13:30:50|20880.67|20880.67|20880.51|20880.51|20880.7|20880.7|20880.41|20880.41|0
1646055060000|2022-02-28 13:31:00|20880.53|20880.53|20877.36|20877.36|20881.03|20881.03|20877.36|20877.36|0
1646055070000|2022-02-28 13:31:10|20877.41|20877.41|20876.7|20876.7|20877.41|20877.41|20876.7|20876.7|0
1646055080000|2022-02-28 13:31:20|20876.74|20876.74|20876.72|20876.72|20876.74|20876.74|20876.47|20876.47|0
1646055090000|2022-02-28 13:31:30|20876.75|20876.75|20875.63|20875.63|20877.03|20877.03|20875.32|20875.32|0
1646055100000|2022-02-28 13:31:40|20875.55|20875.55|20875.7|20875.7|20875.75|20875.75|20875.55|20875.55|0
1646055110000|2022-02-28 13:31:50|20875.72|20875.72|20876.01|20876.01|20876.1|20876.1|20875.72|20875.72|0
1646055120000|2022-02-28 13:32:00|20875.97|20875.97|20876.01|20876.01|20876.12|20876.12|20875.9|20875.9|0
1646055130000|2022-02-28 13:32:10|20876.09|20876.09|20875.97|20875.97|20876.28|20876.28|20875.89|20875.89|0
1646055140000|2022-02-28 13:32:20|20875.79|20875.79|20873.39|20873.39|20875.84|20875.84|20873.39|20873.39|0
1646055150000|2022-02-28 13:32:30|20873.34|20873.34|20872.37|20872.37|20873.4|20873.4|20872.33|20872.33|0
1646055160000|2022-02-28 13:32:40|20872|20872|20870.86|20870.86|20872|20872|20870.76|20870.76|0
1646055170000|2022-02-28 13:32:50|20870.8|20870.8|20869.9|20869.9|20870.85|20870.85|20869.86|20869.86|0
1646055180000|2022-02-28 13:33:00|20869.61|20869.61|20868.68|20868.68|20869.61|20869.61|20868.68|20868.68|0
1646055190000|2022-02-28 13:33:10|20868.83|20868.83|20868.06|20868.06|20868.85|20868.85|20868.06|20868.06|0
1646055200000|2022-02-28 13:33:20|20868.13|20868.13|20868.48|20868.48|20868.5|20868.5|20868.13|20868.13|0
1646055210000|2022-02-28 13:33:30|20868.42|20868.42|20862.63|20862.63|20868.42|20868.42|20862.63|20862.63|0
1646055220000|2022-02-28 13:33:40|20862.56|20862.56|20859.14|20859.14|20862.6|20862.6|20859.14|20859.14|0
1646055230000|2022-02-28 13:33:50|20859.06|20859.06|20855.89|20855.89|20859.06|20859.06|20855.89|20855.89|0
1646055240000|2022-02-28 13:34:00|20855.82|20855.82|20847.01|20847.01|20855.82|20855.82|20847.01|20847.01|0
1646055250000|2022-02-28 13:34:10|20846.88|20846.88|20838|20838|20846.88|20846.88|20838|20838|0
1646055260000|2022-02-28 13:34:20|20837.87|20837.87|20836.83|20836.83|20837.87|20837.87|20836.65|20836.65|0
1646055270000|2022-02-28 13:34:30|20836.67|20836.67|20838.43|20838.43|20839.03|20839.03|20836.67|20836.67|0
1646055280000|2022-02-28 13:34:40|20838.6|20838.6|20836.62|20836.62|20838.6|20838.6|20836.62|20836.62|0
1646055290000|2022-02-28 13:34:50|20836.67|20836.67|20836.8|20836.8|20837.28|20837.28|20836.67|20836.67|0
1646055300000|2022-02-28 13:35:00|20836.86|20836.86|20836.07|20836.07|20837.07|20837.07|20836.07|20836.07|0
1646055310000|2022-02-28 13:35:10|20836.13|20836.13|20836.31|20836.31|20836.5|20836.5|20835.5|20835.5|0
1646055320000|2022-02-28 13:35:20|20836.42|20836.42|20834.03|20834.03|20836.42|20836.42|20833.45|20833.45|0
1646055330000|2022-02-28 13:35:30|20833.97|20833.97|20834.49|20834.49|20834.49|20834.49|20833.97|20833.97|0
1646055340000|2022-02-28 13:35:40|20834.51|20834.51|20833.92|20833.92|20834.7|20834.7|20833.92|20833.92|0
1646055350000|2022-02-28 13:35:50|20833.97|20833.97|20835.25|20835.25|20835.25|20835.25|20833.97|20833.97|0
1646055360000|2022-02-28 13:36:00|20835.23|20835.23|20834.44|20834.44|20835.25|20835.25|20834.44|20834.44|0
1646055370000|2022-02-28 13:36:10|20833.39|20833.39|20832.79|20832.79|20833.43|20833.43|20832.43|20832.43|0
1646055380000|2022-02-28 13:36:20|20832.88|20832.88|20830.92|20830.92|20832.88|20832.88|20830.83|20830.83|0
1646055390000|2022-02-28 13:36:30|20830.78|20830.78|20830.39|20830.39|20830.95|20830.95|20830.39|20830.39|0
1646055400000|2022-02-28 13:36:40|20830.12|20830.12|20828.96|20828.96|20830.39|20830.39|20828.96|20828.96|0
1646055410000|2022-02-28 13:36:50|20829|20829|20828.58|20828.58|20829.1|20829.1|20828.58|20828.58|0
1646055420000|2022-02-28 13:37:00|20828.54|20828.54|20828.45|20828.45|20828.78|20828.78|20828.35|20828.35|0
1646055430000|2022-02-28 13:37:10|20828.41|20828.41|20828.38|20828.38|20828.56|20828.56|20828.28|20828.28|0
1646055440000|2022-02-28 13:37:20|20828.67|20828.67|20828.6|20828.6|20828.67|20828.67|20828.41|20828.41|0
1646055450000|2022-02-28 13:37:30|20828.49|20828.49|20828.61|20828.61|20829.44|20829.44|20828.31|20828.31|0
1646055460000|2022-02-28 13:37:40|20828.5|20828.5|20827.89|20827.89|20828.5|20828.5|20827.89|20827.89|0
1646055470000|2022-02-28 13:37:50|20827.81|20827.81|20828.48|20828.48|20828.71|20828.71|20827.81|20827.81|0
1646055480000|2022-02-28 13:38:00|20828.24|20828.24|20828.94|20828.94|20829.15|20829.15|20828.24|20828.24|0
1646055490000|2022-02-28 13:38:10|20829.09|20829.09|20829.5|20829.5|20829.76|20829.76|20829.09|20829.09|0
1646055500000|2022-02-28 13:38:20|20829.76|20829.76|20830.17|20830.17|20830.96|20830.96|20829.76|20829.76|0
1646055510000|2022-02-28 13:38:30|20830.23|20830.23|20830.46|20830.46|20830.64|20830.64|20830.23|20830.23|0
1646055520000|2022-02-28 13:38:40|20830.56|20830.56|20830.53|20830.53|20830.68|20830.68|20830.47|20830.47|0
1646055530000|2022-02-28 13:38:50|20830.47|20830.47|20830.66|20830.66|20830.66|20830.66|20830.47|20830.47|0
1646055540000|2022-02-28 13:39:00|20830.63|20830.63|20830.44|20830.44|20830.63|20830.63|20830.1|20830.1|0
1646055550000|2022-02-28 13:39:10|20830.51|20830.51|20830.84|20830.84|20830.91|20830.91|20830.32|20830.32|0
1646055560000|2022-02-28 13:39:20|20830.88|20830.88|20831.12|20831.12|20831.49|20831.49|20830.88|20830.88|0
1646055570000|2022-02-28 13:39:30|20831.14|20831.14|20830.44|20830.44|20831.21|20831.21|20830.3|20830.3|0
1646055580000|2022-02-28 13:39:40|20830.37|20830.37|20829.83|20829.83|20830.37|20830.37|20829.68|20829.68|0
1646055590000|2022-02-28 13:39:50|20829.78|20829.78|20829.25|20829.25|20829.78|20829.78|20829.25|20829.25|0
1646055600000|2022-02-28 13:40:00|20829.11|20829.11|20827.53|20827.53|20829.13|20829.13|20827.53|20827.53|0
1646055610000|2022-02-28 13:40:10|20827.23|20827.23|20827.92|20827.92|20827.98|20827.98|20827.23|20827.23|0
1646055620000|2022-02-28 13:40:20|20827.89|20827.89|20827.11|20827.11|20827.89|20827.89|20827.11|20827.11|0
1646055630000|2022-02-28 13:40:30|20827.09|20827.09|20827.68|20827.68|20827.68|20827.68|20827.09|20827.09|0
1646055640000|2022-02-28 13:40:40|20827.74|20827.74|20827.89|20827.89|20827.89|20827.89|20827.56|20827.56|0
1646055650000|2022-02-28 13:40:50|20827.96|20827.96|20828.26|20828.26|20828.26|20828.26|20827.66|20827.66|0
1646055660000|2022-02-28 13:41:00|20828.44|20828.44|20830.36|20830.36|20830.7|20830.7|20828.44|20828.44|0
1646055670000|2022-02-28 13:41:10|20830.41|20830.41|20830.36|20830.36|20830.84|20830.84|20830.33|20830.33|0
1646055680000|2022-02-28 13:41:20|20830.41|20830.41|20829.89|20829.89|20830.41|20830.41|20829.51|20829.51|0
1646055690000|2022-02-28 13:41:30|20829.75|20829.75|20827.87|20827.87|20829.83|20829.83|20827.71|20827.71|0
1646055700000|2022-02-28 13:41:40|20827.84|20827.84|20826.84|20826.84|20827.99|20827.99|20826.84|20826.84|0
1646055710000|2022-02-28 13:41:50|20826.69|20826.69|20827.46|20827.46|20827.46|20827.46|20826.17|20826.17|0
1646055720000|2022-02-28 13:42:00|20827.54|20827.54|20827.31|20827.31|20828.02|20828.02|20827.31|20827.31|0
1646055730000|2022-02-28 13:42:10|20827.25|20827.25|20827.15|20827.15|20827.59|20827.59|20827.15|20827.15|0
1646055740000|2022-02-28 13:42:20|20827.08|20827.08|20827.47|20827.47|20827.47|20827.47|20827.08|20827.08|0
1646055750000|2022-02-28 13:42:30|20827.58|20827.58|20827.2|20827.2|20827.93|20827.93|20827.14|20827.14|0
1646055760000|2022-02-28 13:42:40|20826.95|20826.95|20826.33|20826.33|20827.08|20827.08|20826.33|20826.33|0
1646055770000|2022-02-28 13:42:50|20826.28|20826.28|20818.4|20818.4|20826.36|20826.36|20818.2|20818.2|0
1646055780000|2022-02-28 13:43:00|20818.27|20818.27|20817.29|20817.29|20818.27|20818.27|20817.17|20817.17|0
1646055790000|2022-02-28 13:43:10|20817.35|20817.35|20816.78|20816.78|20817.35|20817.35|20816.37|20816.37|0
1646055800000|2022-02-28 13:43:20|20816.66|20816.66|20819.02|20819.02|20819.39|20819.39|20816.66|20816.66|0
1646055810000|2022-02-28 13:43:30|20818.99|20818.99|20818.22|20818.22|20819.29|20819.29|20817.9|20817.9|0
1646055820000|2022-02-28 13:43:40|20818.16|20818.16|20818.3|20818.3|20818.51|20818.51|20818.14|20818.14|0
1646055830000|2022-02-28 13:43:50|20818.26|20818.26|20817.91|20817.91|20818.51|20818.51|20817.79|20817.79|0
1646055840000|2022-02-28 13:44:00|20817.87|20817.87|20817.74|20817.74|20817.97|20817.97|20817.74|20817.74|0
1646055850000|2022-02-28 13:44:10|20817.79|20817.79|20817.71|20817.71|20818.06|20818.06|20817.61|20817.61|0
1646055860000|2022-02-28 13:44:20|20817.8|20817.8|20819.09|20819.09|20819.17|20819.17|20817.62|20817.62|0
1646055870000|2022-02-28 13:44:30|20819.13|20819.13|20819.42|20819.42|20819.47|20819.47|20819.06|20819.06|0
1646055880000|2022-02-28 13:44:40|20819.38|20819.38|20818.56|20818.56|20819.44|20819.44|20818.56|20818.56|0
1646055890000|2022-02-28 13:44:50|20818.61|20818.61|20820.08|20820.08|20820.34|20820.34|20818.13|20818.13|0
1646055900000|2022-02-28 13:45:00|20820.58|20820.58|20822.65|20822.65|20823.47|20823.47|20820.58|20820.58|0
1646055910000|2022-02-28 13:45:10|20822.7|20822.7|20823|20823|20823.03|20823.03|20822.7|20822.7|0
1646055920000|2022-02-28 13:45:20|20822.96|20822.96|20822.53|20822.53|20822.96|20822.96|20822.44|20822.44|0
1646055930000|2022-02-28 13:45:30|20822.66|20822.66|20822.15|20822.15|20822.79|20822.79|20822.15|20822.15|0
1646055940000|2022-02-28 13:45:40|20822.11|20822.11|20822.63|20822.63|20822.63|20822.63|20821.7|20821.7|0
1646055950000|2022-02-28 13:45:50|20822.7|20822.7|20826.57|20826.57|20826.69|20826.69|20822.7|20822.7|0
1646055960000|2022-02-28 13:46:00|20826.63|20826.63|20826.3|20826.3|20826.63|20826.63|20826.27|20826.27|0
1646055970000|2022-02-28 13:46:10|20826.41|20826.41|20827.07|20827.07|20827.11|20827.11|20825.81|20825.81|0
1646055980000|2022-02-28 13:46:20|20827.16|20827.16|20827.48|20827.48|20827.48|20827.48|20827.12|20827.12|0
1646055990000|2022-02-28 13:46:30|20827.52|20827.52|20827.02|20827.02|20827.56|20827.56|20827.02|20827.02|0
1646056000000|2022-02-28 13:46:40|20827.11|20827.11|20825.39|20825.39|20827.11|20827.11|20825.39|20825.39|0
1646056010000|2022-02-28 13:46:50|20825.3|20825.3|20820.49|20820.49|20825.3|20825.3|20820.49|20820.49|0
1646056020000|2022-02-28 13:47:00|20820.41|20820.41|20819.57|20819.57|20820.48|20820.48|20819.57|20819.57|0
1646056030000|2022-02-28 13:47:10|20819.2|20819.2|20818.93|20818.93|20819.2|20819.2|20818.85|20818.85|0
1646056040000|2022-02-28 13:47:20|20818.63|20818.63|20818.74|20818.74|20818.85|20818.85|20818.55|20818.55|0
1646056050000|2022-02-28 13:47:30|20818.77|20818.77|20818.69|20818.69|20818.88|20818.88|20818.69|20818.69|0
1646056060000|2022-02-28 13:47:40|20818.84|20818.84|20818.65|20818.65|20818.84|20818.84|20818.65|20818.65|0
1646056070000|2022-02-28 13:47:50|20819.09|20819.09|20818.46|20818.46|20819.09|20819.09|20818.43|20818.43|0
1646056080000|2022-02-28 13:48:00|20818.33|20818.33|20818.5|20818.5|20819.34|20819.34|20818.33|20818.33|0
1646056090000|2022-02-28 13:48:10|20818.55|20818.55|20817.83|20817.83|20818.55|20818.55|20817.83|20817.83|0
1646056100000|2022-02-28 13:48:20|20817.9|20817.9|20819.7|20819.7|20820.33|20820.33|20817.9|20817.9|0
1646056110000|2022-02-28 13:48:30|20819.65|20819.65|20820.5|20820.5|20820.5|20820.5|20819.65|20819.65|0
1646056120000|2022-02-28 13:48:40|20820.52|20820.52|20819.98|20819.98|20821.62|20821.62|20819.98|20819.98|0
1646056130000|2022-02-28 13:48:50|20820.04|20820.04|20820.51|20820.51|20820.68|20820.68|20820.04|20820.04|0
1646056140000|2022-02-28 13:49:00|20820.66|20820.66|20820.72|20820.72|20820.87|20820.87|20820.11|20820.11|0
1646056150000|2022-02-28 13:49:10|20820.36|20820.36|20820.58|20820.58|20820.67|20820.67|20820.29|20820.29|0
1646056160000|2022-02-28 13:49:20|20820.65|20820.65|20819.91|20819.91|20820.65|20820.65|20819.91|20819.91|0
1646056170000|2022-02-28 13:49:30|20820.08|20820.08|20820.3|20820.3|20820.3|20820.3|20819.79|20819.79|0
1646056180000|2022-02-28 13:49:40|20820.42|20820.42|20820.28|20820.28|20820.45|20820.45|20819.95|20819.95|0
1646056190000|2022-02-28 13:49:50|20820.19|20820.19|20820.47|20820.47|20820.82|20820.82|20820.13|20820.13|0
1646056200000|2022-02-28 13:50:00|20820.46|20820.46|20822.05|20822.05|20822.27|20822.27|20820.46|20820.46|0
1646056210000|2022-02-28 13:50:10|20822.2|20822.2|20822.65|20822.65|20823.15|20823.15|20822.2|20822.2|0
1646056220000|2022-02-28 13:50:20|20822.7|20822.7|20822.15|20822.15|20822.81|20822.81|20822.15|20822.15|0
1646056230000|2022-02-28 13:50:30|20822.18|20822.18|20821.67|20821.67|20822.18|20822.18|20821.67|20821.67|0
1646056240000|2022-02-28 13:50:40|20821.61|20821.61|20821.25|20821.25|20821.75|20821.75|20821.25|20821.25|0
1646056250000|2022-02-28 13:50:50|20821.21|20821.21|20821.22|20821.22|20821.58|20821.58|20821.17|20821.17|0
1646056260000|2022-02-28 13:51:00|20821.32|20821.32|20821.64|20821.64|20821.7|20821.7|20821.22|20821.22|0
1646056270000|2022-02-28 13:51:10|20821.58|20821.58|20821.87|20821.87|20822|20822|20821.58|20821.58|0
1646056280000|2022-02-28 13:51:20|20821.92|20821.92|20822.16|20822.16|20822.16|20822.16|20821.9|20821.9|0
1646056290000|2022-02-28 13:51:30|20822.09|20822.09|20822.14|20822.14|20822.21|20822.21|20822.09|20822.09|0
1646056300000|2022-02-28 13:51:40|20822.25|20822.25|20824.63|20824.63|20824.63|20824.63|20822.25|20822.25|0
1646056310000|2022-02-28 13:51:50|20824.59|20824.59|20827.35|20827.35|20827.37|20827.37|20824.59|20824.59|0
1646056320000|2022-02-28 13:52:00|20827.44|20827.44|20829.05|20829.05|20829.05|20829.05|20827.44|20827.44|0
1646056330000|2022-02-28 13:52:10|20829.09|20829.09|20829.27|20829.27|20829.66|20829.66|20829.04|20829.04|0
1646056340000|2022-02-28 13:52:20|20829.24|20829.24|20829.17|20829.17|20829.36|20829.36|20829.06|20829.06|0
1646056350000|2022-02-28 13:52:30|20829.04|20829.04|20831.77|20831.77|20831.77|20831.77|20828.86|20828.86|0
1646056360000|2022-02-28 13:52:40|20831.92|20831.92|20832.2|20832.2|20832.6|20832.6|20831.92|20831.92|0
1646056370000|2022-02-28 13:52:50|20832.13|20832.13|20832.94|20832.94|20832.94|20832.94|20832.13|20832.13|0
1646056380000|2022-02-28 13:53:00|20833.01|20833.01|20834.04|20834.04|20834.04|20834.04|20832.92|20832.92|0
1646056390000|2022-02-28 13:53:10|20834.31|20834.31|20834.35|20834.35|20834.44|20834.44|20834.2|20834.2|0
1646056400000|2022-02-28 13:53:20|20834.44|20834.44|20834.78|20834.78|20834.99|20834.99|20834.44|20834.44|0
1646056410000|2022-02-28 13:53:30|20834.65|20834.65|20834.17|20834.17|20834.88|20834.88|20833.89|20833.89|0
1646056420000|2022-02-28 13:53:40|20834.11|20834.11|20832.56|20832.56|20834.11|20834.11|20832.41|20832.41|0
1646056430000|2022-02-28 13:53:50|20832.52|20832.52|20828.68|20828.68|20832.52|20832.52|20828.68|20828.68|0
1646056440000|2022-02-28 13:54:00|20828.6|20828.6|20827.94|20827.94|20828.98|20828.98|20827.48|20827.48|0
1646056450000|2022-02-28 13:54:10|20827.99|20827.99|20828.14|20828.14|20828.2|20828.2|20827.8|20827.8|0
1646056460000|2022-02-28 13:54:20|20828.12|20828.12|20828.14|20828.14|20828.25|20828.25|20828.12|20828.12|0
1646056470000|2022-02-28 13:54:30|20828.12|20828.12|20826.51|20826.51|20828.17|20828.17|20826.5|20826.5|0
1646056480000|2022-02-28 13:54:40|20826.58|20826.58|20826|20826|20826.58|20826.58|20825.91|20825.91|0
1646056490000|2022-02-28 13:54:50|20825.78|20825.78|20824.41|20824.41|20825.78|20825.78|20824.34|20824.34|0
1646056500000|2022-02-28 13:55:00|20824.29|20824.29|20823.98|20823.98|20824.6|20824.6|20823.9|20823.9|0
1646056510000|2022-02-28 13:55:10|20824.09|20824.09|20825.2|20825.2|20825.2|20825.2|20824.09|20824.09|0
1646056520000|2022-02-28 13:55:20|20825.14|20825.14|20825.85|20825.85|20825.85|20825.85|20825.14|20825.14|0
1646056530000|2022-02-28 13:55:30|20825.89|20825.89|20826.36|20826.36|20826.36|20826.36|20825.89|20825.89|0
1646056540000|2022-02-28 13:55:40|20826.29|20826.29|20826.35|20826.35|20826.35|20826.35|20826.29|20826.29|0
1646056550000|2022-02-28 13:55:50|20826.28|20826.28|20826.56|20826.56|20826.56|20826.56|20826.11|20826.11|0
1646056560000|2022-02-28 13:56:00|20826.46|20826.46|20825.92|20825.92|20826.52|20826.52|20825.92|20825.92|0
1646056570000|2022-02-28 13:56:10|20825.77|20825.77|20826.67|20826.67|20826.67|20826.67|20825.7|20825.7|0
1646056580000|2022-02-28 13:56:20|20826.73|20826.73|20827.17|20827.17|20827.19|20827.19|20826.61|20826.61|0
1646056590000|2022-02-28 13:56:30|20827.24|20827.24|20826.49|20826.49|20827.45|20827.45|20826.25|20826.25|0
1646056600000|2022-02-28 13:56:40|20826.55|20826.55|20822.87|20822.87|20826.55|20826.55|20822.77|20822.77|0
1646056610000|2022-02-28 13:56:50|20822.72|20822.72|20820.79|20820.79|20823.44|20823.44|20820.79|20820.79|0
1646056620000|2022-02-28 13:57:00|20820.73|20820.73|20820.14|20820.14|20821.32|20821.32|20819.82|20819.82|0
1646056630000|2022-02-28 13:57:10|20820.11|20820.11|20819.48|20819.48|20820.11|20820.11|20819.48|20819.48|0
1646056640000|2022-02-28 13:57:20|20819.34|20819.34|20816.43|20816.43|20819.77|20819.77|20816.39|20816.39|0
1646056650000|2022-02-28 13:57:30|20816.12|20816.12|20814.83|20814.83|20816.16|20816.16|20814.83|20814.83|0
1646056660000|2022-02-28 13:57:40|20814.79|20814.79|20814.91|20814.91|20815|20815|20814.79|20814.79|0
1646056670000|2022-02-28 13:57:50|20814.98|20814.98|20815.16|20815.16|20815.3|20815.3|20814.92|20814.92|0
1646056680000|2022-02-28 13:58:00|20815.14|20815.14|20814.96|20814.96|20815.25|20815.25|20814.82|20814.82|0
1646056690000|2022-02-28 13:58:10|20815.04|20815.04|20814.42|20814.42|20815.04|20815.04|20814.42|20814.42|0
1646056700000|2022-02-28 13:58:20|20814.49|20814.49|20814.26|20814.26|20814.77|20814.77|20814.26|20814.26|0
1646056710000|2022-02-28 13:58:30|20814.17|20814.17|20814.69|20814.69|20814.69|20814.69|20814.01|20814.01|0
1646056720000|2022-02-28 13:58:40|20814.79|20814.79|20815.18|20815.18|20815.25|20815.25|20814.35|20814.35|0
1646056730000|2022-02-28 13:58:50|20815.43|20815.43|20815.88|20815.88|20815.92|20815.92|20815.43|20815.43|0
1646056740000|2022-02-28 13:59:00|20815.9|20815.9|20815.82|20815.82|20816.02|20816.02|20815.73|20815.73|0
1646056750000|2022-02-28 13:59:10|20815.76|20815.76|20817.64|20817.64|20817.64|20817.64|20815.76|20815.76|0
1646056760000|2022-02-28 13:59:20|20817.68|20817.68|20817.75|20817.75|20817.8|20817.8|20817.58|20817.58|0
1646056770000|2022-02-28 13:59:30|20817.72|20817.72|20817.76|20817.76|20818.15|20818.15|20817.6|20817.6|0
1646056780000|2022-02-28 13:59:40|20817.71|20817.71|20817.34|20817.34|20817.71|20817.71|20817.13|20817.13|0
1646056790000|2022-02-28 13:59:50|20817.55|20817.55|20817.23|20817.23|20817.61|20817.61|20817.21|20817.21|0
1646056800000|2022-02-28 14:00:00|20817.32|20817.32|20816.54|20816.54|20817.32|20817.32|20816.52|20816.52|0
1646056810000|2022-02-28 14:00:10|20816.47|20816.47|20815.68|20815.68|20816.47|20816.47|20815.68|20815.68|0
1646056820000|2022-02-28 14:00:20|20815.56|20815.56|20816.97|20816.97|20816.97|20816.97|20815.56|20815.56|0
1646056830000|2022-02-28 14:00:30|20817.07|20817.07|20819.01|20819.01|20819.01|20819.01|20817.07|20817.07|0
1646056840000|2022-02-28 14:00:40|20818.86|20818.86|20819.12|20819.12|20819.26|20819.26|20818.86|20818.86|0
1646056850000|2022-02-28 14:00:50|20819.05|20819.05|20818.64|20818.64|20819.14|20819.14|20818.54|20818.54|0
1646056860000|2022-02-28 14:01:00|20818.83|20818.83|20818.46|20818.46|20818.92|20818.92|20818.45|20818.45|0
1646056870000|2022-02-28 14:01:10|20818.59|20818.59|20819.15|20819.15|20819.23|20819.23|20818.59|20818.59|0
1646056880000|2022-02-28 14:01:20|20819.32|20819.32|20818.32|20818.32|20819.32|20819.32|20817.73|20817.73|0
1646056890000|2022-02-28 14:01:30|20818.09|20818.09|20818.47|20818.47|20818.95|20818.95|20817.71|20817.71|0
1646056900000|2022-02-28 14:01:40|20818.24|20818.24|20820.34|20820.34|20820.35|20820.35|20818.24|20818.24|0
1646056910000|2022-02-28 14:01:50|20820.5|20820.5|20823.83|20823.83|20823.88|20823.88|20820.5|20820.5|0
1646056920000|2022-02-28 14:02:00|20823.76|20823.76|20823.5|20823.5|20823.76|20823.76|20823.09|20823.09|0
1646056930000|2022-02-28 14:02:10|20823.81|20823.81|20824.47|20824.47|20824.52|20824.52|20823.64|20823.64|0
1646056940000|2022-02-28 14:02:20|20824.43|20824.43|20824.16|20824.16|20824.49|20824.49|20824.16|20824.16|0
1646056950000|2022-02-28 14:02:30|20824.29|20824.29|20824.54|20824.54|20824.68|20824.68|20824.23|20824.23|0
1646056960000|2022-02-28 14:02:40|20824.43|20824.43|20825.27|20825.27|20825.27|20825.27|20824.34|20824.34|0
1646056970000|2022-02-28 14:02:50|20825.31|20825.31|20825.7|20825.7|20825.81|20825.81|20825.22|20825.22|0
1646056980000|2022-02-28 14:03:00|20825.83|20825.83|20826.24|20826.24|20826.51|20826.51|20825.59|20825.59|0
1646056990000|2022-02-28 14:03:10|20826.29|20826.29|20828.15|20828.15|20828.16|20828.16|20826.29|20826.29|0
1646057000000|2022-02-28 14:03:20|20828.29|20828.29|20829.62|20829.62|20829.65|20829.65|20828.21|20828.21|0
1646057010000|2022-02-28 14:03:30|20829.69|20829.69|20830.68|20830.68|20830.75|20830.75|20829.68|20829.68|0
1646057020000|2022-02-28 14:03:40|20830.62|20830.62|20830.99|20830.99|20831.04|20831.04|20830.62|20830.62|0
1646057030000|2022-02-28 14:03:50|20830.9|20830.9|20831.01|20831.01|20831.03|20831.03|20830.82|20830.82|0
1646057040000|2022-02-28 14:04:00|20831.06|20831.06|20831.24|20831.24|20831.3|20831.3|20831.06|20831.06|0
1646057050000|2022-02-28 14:04:10|20831.19|20831.19|20831.1|20831.1|20831.19|20831.19|20830.72|20830.72|0
1646057060000|2022-02-28 14:04:20|20831.16|20831.16|20832.8|20832.8|20832.8|20832.8|20831.02|20831.02|0
1646057070000|2022-02-28 14:04:30|20832.98|20832.98|20833.07|20833.07|20833.44|20833.44|20832.78|20832.78|0
1646057080000|2022-02-28 14:04:40|20832.84|20832.84|20832.53|20832.53|20832.84|20832.84|20832.53|20832.53|0
1646057090000|2022-02-28 14:04:50|20832.49|20832.49|20832.28|20832.28|20832.49|20832.49|20832|20832|0
1646057100000|2022-02-28 14:05:00|20832.39|20832.39|20832.57|20832.57|20832.88|20832.88|20832.19|20832.19|0
1646057110000|2022-02-28 14:05:10|20832.63|20832.63|20831.97|20831.97|20832.63|20832.63|20831.97|20831.97|0
1646057120000|2022-02-28 14:05:20|20831.83|20831.83|20833.49|20833.49|20833.49|20833.49|20831.81|20831.81|0
1646057130000|2022-02-28 14:05:30|20833.6|20833.6|20833.34|20833.34|20833.91|20833.91|20833.34|20833.34|0
1646057140000|2022-02-28 14:05:40|20833.7|20833.7|20833.69|20833.69|20833.83|20833.83|20833.11|20833.11|0
1646057150000|2022-02-28 14:05:50|20833.74|20833.74|20832.87|20832.87|20834.12|20834.12|20832.66|20832.66|0
1646057160000|2022-02-28 14:06:00|20832.98|20832.98|20833.56|20833.56|20833.57|20833.57|20832.98|20832.98|0
1646057170000|2022-02-28 14:06:10|20833.95|20833.95|20833.63|20833.63|20834.39|20834.39|20833.63|20833.63|0
1646057180000|2022-02-28 14:06:20|20833.56|20833.56|20831.81|20831.81|20834.43|20834.43|20831.81|20831.81|0
1646057190000|2022-02-28 14:06:30|20831.78|20831.78|20831.56|20831.56|20831.78|20831.78|20831.22|20831.22|0
1646057200000|2022-02-28 14:06:40|20831.49|20831.49|20831.74|20831.74|20831.81|20831.81|20831.36|20831.36|0
1646057210000|2022-02-28 14:06:50|20831.85|20831.85|20832.99|20832.99|20833.14|20833.14|20831.8|20831.8|0
1646057220000|2022-02-28 14:07:00|20833.95|20833.95|20834.24|20834.24|20834.9|20834.9|20833.95|20833.95|0
1646057230000|2022-02-28 14:07:10|20834.33|20834.33|20834.38|20834.38|20834.38|20834.38|20834.33|20834.33|0
1646057240000|2022-02-28 14:07:20|20834.16|20834.16|20834.79|20834.79|20834.82|20834.82|20834.16|20834.16|0
1646057250000|2022-02-28 14:07:30|20835.16|20835.16|20835.19|20835.19|20835.23|20835.23|20834.99|20834.99|0
1646057260000|2022-02-28 14:07:40|20835.39|20835.39|20835.52|20835.52|20835.52|20835.52|20834.66|20834.66|0
1646057270000|2022-02-28 14:07:50|20835.56|20835.56|20835.66|20835.66|20835.92|20835.92|20835.51|20835.51|0
1646057280000|2022-02-28 14:08:00|20835.67|20835.67|20835.73|20835.73|20835.86|20835.86|20835.35|20835.35|0
1646057290000|2022-02-28 14:08:10|20835.56|20835.56|20835.91|20835.91|20835.93|20835.93|20835.56|20835.56|0
1646057300000|2022-02-28 14:08:20|20836.04|20836.04|20836.9|20836.9|20836.9|20836.9|20836.04|20836.04|0
1646057310000|2022-02-28 14:08:30|20836.59|20836.59|20836.68|20836.68|20837.39|20837.39|20836.59|20836.59|0
1646057320000|2022-02-28 14:08:40|20836.76|20836.76|20836.88|20836.88|20837.57|20837.57|20836.28|20836.28|0
1646057330000|2022-02-28 14:08:50|20836.51|20836.51|20835.99|20835.99|20836.51|20836.51|20835.93|20835.93|0
1646057340000|2022-02-28 14:09:00|20835.85|20835.85|20835.61|20835.61|20837.17|20837.17|20835.61|20835.61|0
1646057350000|2022-02-28 14:09:10|20835.57|20835.57|20835.69|20835.69|20835.81|20835.81|20835.56|20835.56|0
1646057360000|2022-02-28 14:09:20|20835.61|20835.61|20834.81|20834.81|20835.61|20835.61|20834.81|20834.81|0
1646057370000|2022-02-28 14:09:30|20834.98|20834.98|20835.75|20835.75|20835.75|20835.75|20834.83|20834.83|0
1646057380000|2022-02-28 14:09:40|20835.71|20835.71|20835.47|20835.47|20836.02|20836.02|20835.47|20835.47|0
1646057390000|2022-02-28 14:09:50|20835.32|20835.32|20835.86|20835.86|20835.88|20835.88|20835.26|20835.26|0
1646057400000|2022-02-28 14:10:00|20836.06|20836.06|20836.15|20836.15|20836.15|20836.15|20835.58|20835.58|0
1646057410000|2022-02-28 14:10:10|20836.19|20836.19|20836.35|20836.35|20836.62|20836.62|20836.19|20836.19|0
1646057420000|2022-02-28 14:10:20|20836.43|20836.43|20835.83|20835.83|20836.93|20836.93|20835.83|20835.83|0
1646057430000|2022-02-28 14:10:30|20835.79|20835.79|20836.3|20836.3|20836.38|20836.38|20835.77|20835.77|0
1646057440000|2022-02-28 14:10:40|20836.23|20836.23|20836.1|20836.1|20836.23|20836.23|20836.1|20836.1|0
1646057450000|2022-02-28 14:10:50|20836.29|20836.29|20837.11|20837.11|20837.2|20837.2|20836.29|20836.29|0
1646057460000|2022-02-28 14:11:00|20837.15|20837.15|20837.51|20837.51|20837.71|20837.71|20837.15|20837.15|0
1646057470000|2022-02-28 14:11:10|20837.59|20837.59|20837.58|20837.58|20837.83|20837.83|20837.58|20837.58|0
1646057480000|2022-02-28 14:11:20|20837.75|20837.75|20838.13|20838.13|20838.13|20838.13|20837.75|20837.75|0
1646057490000|2022-02-28 14:11:30|20838.19|20838.19|20839.05|20839.05|20839.05|20839.05|20838.16|20838.16|0
1646057500000|2022-02-28 14:11:40|20839.08|20839.08|20839.39|20839.39|20839.39|20839.39|20838.94|20838.94|0
1646057510000|2022-02-28 14:11:50|20839.34|20839.34|20839.25|20839.25|20839.44|20839.44|20839.08|20839.08|0
1646057520000|2022-02-28 14:12:00|20839.07|20839.07|20839.47|20839.47|20839.47|20839.47|20838.96|20838.96|0
1646057530000|2022-02-28 14:12:10|20839.39|20839.39|20841.5|20841.5|20841.5|20841.5|20839.39|20839.39|0
1646057540000|2022-02-28 14:12:20|20841.57|20841.57|20841.85|20841.85|20841.85|20841.85|20841.33|20841.33|0
1646057550000|2022-02-28 14:12:30|20841.82|20841.82|20843.51|20843.51|20843.51|20843.51|20841.82|20841.82|0
1646057560000|2022-02-28 14:12:40|20843.59|20843.59|20843.05|20843.05|20843.67|20843.67|20843.05|20843.05|0
1646057570000|2022-02-28 14:12:50|20843.1|20843.1|20843.3|20843.3|20843.34|20843.34|20843.1|20843.1|0
1646057580000|2022-02-28 14:13:00|20843.43|20843.43|20843.76|20843.76|20843.78|20843.78|20843.43|20843.43|0
1646057590000|2022-02-28 14:13:10|20843.91|20843.91|20843.41|20843.41|20843.96|20843.96|20843.41|20843.41|0
1646057600000|2022-02-28 14:13:20|20843.36|20843.36|20843.95|20843.95|20843.95|20843.95|20843.36|20843.36|0
1646057610000|2022-02-28 14:13:30|20843.93|20843.93|20844.43|20844.43|20844.43|20844.43|20843.93|20843.93|0
1646057620000|2022-02-28 14:13:40|20844.46|20844.46|20844.85|20844.85|20844.9|20844.9|20844.46|20844.46|0
1646057630000|2022-02-28 14:13:50|20845.3|20845.3|20845.42|20845.42|20845.58|20845.58|20845.3|20845.3|0
1646057640000|2022-02-28 14:14:00|20845.26|20845.26|20845.7|20845.7|20846.73|20846.73|20845.26|20845.26|0
1646057650000|2022-02-28 14:14:10|20845.49|20845.49|20843.4|20843.4|20845.49|20845.49|20843.4|20843.4|0
1646057660000|2022-02-28 14:14:20|20843.33|20843.33|20841.85|20841.85|20843.33|20843.33|20841.85|20841.85|0
1646057670000|2022-02-28 14:14:30|20841.97|20841.97|20835.57|20835.57|20841.97|20841.97|20835.57|20835.57|0
1646057680000|2022-02-28 14:14:40|20835.48|20835.48|20835.54|20835.54|20835.67|20835.67|20835.23|20835.23|0
1646057690000|2022-02-28 14:14:50|20835.59|20835.59|20838.64|20838.64|20838.64|20838.64|20835.59|20835.59|0
1646057700000|2022-02-28 14:15:00|20838.75|20838.75|20839.63|20839.63|20839.97|20839.97|20838.75|20838.75|0
1646057710000|2022-02-28 14:15:10|20839.46|20839.46|20839.51|20839.51|20839.89|20839.89|20839.05|20839.05|0
1646057720000|2022-02-28 14:15:20|20839.61|20839.61|20839.81|20839.81|20839.81|20839.81|20839.61|20839.61|0
1646057730000|2022-02-28 14:15:30|20839.91|20839.91|20849.36|20849.36|20849.36|20849.36|20839.91|20839.91|0
1646057740000|2022-02-28 14:15:40|20849.89|20849.89|20856.25|20856.25|20856.29|20856.29|20849.89|20849.89|0
1646057750000|2022-02-28 14:15:50|20856.34|20856.34|20858.63|20858.63|20858.63|20858.63|20856.34|20856.34|0
1646057760000|2022-02-28 14:16:00|20858.71|20858.71|20858.83|20858.83|20859.44|20859.44|20858.5|20858.5|0
1646057770000|2022-02-28 14:16:10|20858.58|20858.58|20858.61|20858.61|20858.67|20858.67|20858.35|20858.35|0
1646057780000|2022-02-28 14:16:20|20858.73|20858.73|20857.69|20857.69|20858.86|20858.86|20857.69|20857.69|0
1646057790000|2022-02-28 14:16:30|20857.55|20857.55|20856.36|20856.36|20857.55|20857.55|20856.36|20856.36|0
1646057800000|2022-02-28 14:16:40|20856.26|20856.26|20855.86|20855.86|20856.26|20856.26|20855.86|20855.86|0
1646057810000|2022-02-28 14:16:50|20855.79|20855.79|20856.11|20856.11|20856.13|20856.13|20855.75|20855.75|0
1646057820000|2022-02-28 14:17:00|20856.02|20856.02|20850.71|20850.71|20856.31|20856.31|20850.41|20850.41|0
1646057830000|2022-02-28 14:17:10|20850.65|20850.65|20850.38|20850.38|20850.78|20850.78|20850.38|20850.38|0
1646057840000|2022-02-28 14:17:20|20850.32|20850.32|20850.58|20850.58|20850.76|20850.76|20850.32|20850.32|0
1646057850000|2022-02-28 14:17:30|20850.54|20850.54|20850.81|20850.81|20850.91|20850.91|20850.18|20850.18|0
1646057860000|2022-02-28 14:17:40|20850.86|20850.86|20850.52|20850.52|20850.97|20850.97|20850.52|20850.52|0
1646057870000|2022-02-28 14:17:50|20850.43|20850.43|20851.24|20851.24|20851.24|20851.24|20850.43|20850.43|0
1646057880000|2022-02-28 14:18:00|20851.37|20851.37|20851.12|20851.12|20851.51|20851.51|20851.12|20851.12|0
1646057890000|2022-02-28 14:18:10|20851.16|20851.16|20851.03|20851.03|20851.28|20851.28|20851.03|20851.03|0
1646057900000|2022-02-28 14:18:20|20850.99|20850.99|20850.21|20850.21|20851.01|20851.01|20850.21|20850.21|0
1646057910000|2022-02-28 14:18:30|20850.16|20850.16|20850|20850|20850.18|20850.18|20849.84|20849.84|0
1646057920000|2022-02-28 14:18:40|20850.14|20850.14|20849.51|20849.51|20850.19|20850.19|20849.51|20849.51|0
1646057930000|2022-02-28 14:18:50|20849.38|20849.38|20849.27|20849.27|20849.43|20849.43|20849.13|20849.13|0
1646057940000|2022-02-28 14:19:00|20849.18|20849.18|20848.8|20848.8|20849.27|20849.27|20848.67|20848.67|0
1646057950000|2022-02-28 14:19:10|20849.02|20849.02|20849|20849|20849.29|20849.29|20848.85|20848.85|0
1646057960000|2022-02-28 14:19:20|20848.91|20848.91|20849.19|20849.19|20849.19|20849.19|20848.52|20848.52|0
1646057970000|2022-02-28 14:19:30|20849.25|20849.25|20851.58|20851.58|20851.58|20851.58|20849.25|20849.25|0
1646057980000|2022-02-28 14:19:40|20851.67|20851.67|20850.83|20850.83|20851.82|20851.82|20850.76|20850.76|0
1646057990000|2022-02-28 14:19:50|20850.65|20850.65|20850.86|20850.86|20851.18|20851.18|20850.65|20850.65|0
1646058000000|2022-02-28 14:20:00|20850.82|20850.82|20850.93|20850.93|20850.93|20850.93|20850.82|20850.82|0
1646058010000|2022-02-28 14:20:10|20850.77|20850.77|20851.36|20851.36|20851.39|20851.39|20850.77|20850.77|0
1646058020000|2022-02-28 14:20:20|20851.4|20851.4|20851.59|20851.59|20851.59|20851.59|20851.2|20851.2|0
1646058030000|2022-02-28 14:20:30|20851.57|20851.57|20851.82|20851.82|20851.82|20851.82|20851.57|20851.57|0
1646058040000|2022-02-28 14:20:40|20851.76|20851.76|20852.03|20852.03|20852.03|20852.03|20851.56|20851.56|0
1646058050000|2022-02-28 14:20:50|20852.09|20852.09|20851.98|20851.98|20852.28|20852.28|20851.88|20851.88|0
1646058060000|2022-02-28 14:21:00|20851.92|20851.92|20851.49|20851.49|20851.92|20851.92|20851.4|20851.4|0
1646058070000|2022-02-28 14:21:10|20851.52|20851.52|20851.65|20851.65|20851.72|20851.72|20851.52|20851.52|0
1646058080000|2022-02-28 14:21:20|20851.7|20851.7|20852.06|20852.06|20852.34|20852.34|20851.7|20851.7|0
1646058090000|2022-02-28 14:21:30|20852.18|20852.18|20851.87|20851.87|20852.18|20852.18|20851.38|20851.38|0
1646058100000|2022-02-28 14:21:40|20851.84|20851.84|20851.24|20851.24|20851.9|20851.9|20851.24|20851.24|0
1646058110000|2022-02-28 14:21:50|20851.07|20851.07|20851.76|20851.76|20851.76|20851.76|20851.02|20851.02|0
1646058120000|2022-02-28 14:22:00|20851.86|20851.86|20851.65|20851.65|20851.93|20851.93|20851.65|20851.65|0
1646058130000|2022-02-28 14:22:10|20851.7|20851.7|20851.73|20851.73|20852.07|20852.07|20851.7|20851.7|0
1646058140000|2022-02-28 14:22:20|20851.83|20851.83|20852.23|20852.23|20852.4|20852.4|20851.82|20851.82|0
1646058150000|2022-02-28 14:22:30|20852.29|20852.29|20851.94|20851.94|20852.29|20852.29|20851.86|20851.86|0
1646058160000|2022-02-28 14:22:40|20852|20852|20852.39|20852.39|20852.39|20852.39|20851.77|20851.77|0
1646058170000|2022-02-28 14:22:50|20852.16|20852.16|20852.83|20852.83|20852.83|20852.83|20852.16|20852.16|0
1646058180000|2022-02-28 14:23:00|20852.87|20852.87|20852.3|20852.3|20852.96|20852.96|20852.26|20852.26|0
1646058190000|2022-02-28 14:23:10|20852.33|20852.33|20853.51|20853.51|20853.51|20853.51|20852.27|20852.27|0
1646058200000|2022-02-28 14:23:20|20853.35|20853.35|20853.33|20853.33|20853.92|20853.92|20853.25|20853.25|0
1646058210000|2022-02-28 14:23:30|20853.29|20853.29|20853.45|20853.45|20853.45|20853.45|20853.16|20853.16|0
1646058220000|2022-02-28 14:23:40|20853.38|20853.38|20852.88|20852.88|20853.38|20853.38|20852.72|20852.72|0
1646058230000|2022-02-28 14:23:50|20853|20853|20853.24|20853.24|20853.32|20853.32|20852.93|20852.93|0
1646058240000|2022-02-28 14:24:00|20853.29|20853.29|20853.96|20853.96|20853.96|20853.96|20853.28|20853.28|0
1646058250000|2022-02-28 14:24:10|20854.01|20854.01|20854.28|20854.28|20854.54|20854.54|20854.01|20854.01|0
1646058260000|2022-02-28 14:24:20|20854.24|20854.24|20853.74|20853.74|20854.82|20854.82|20853.54|20853.54|0
1646058270000|2022-02-28 14:24:30|20853.5|20853.5|20853.56|20853.56|20853.65|20853.65|20853.19|20853.19|0
1646058280000|2022-02-28 14:24:40|20853.49|20853.49|20853.34|20853.34|20853.87|20853.87|20853.18|20853.18|0
1646058290000|2022-02-28 14:24:50|20853.53|20853.53|20853.04|20853.04|20853.69|20853.69|20853.04|20853.04|0
1646058300000|2022-02-28 14:25:00|20852.98|20852.98|20852.5|20852.5|20852.98|20852.98|20852.04|20852.04|0
1646058310000|2022-02-28 14:25:10|20852.57|20852.57|20852.26|20852.26|20852.57|20852.57|20852.17|20852.17|0
1646058320000|2022-02-28 14:25:20|20852.21|20852.21|20852.52|20852.52|20852.52|20852.52|20851.91|20851.91|0
1646058330000|2022-02-28 14:25:30|20852.4|20852.4|20854.31|20854.31|20854.31|20854.31|20852.4|20852.4|0
1646058340000|2022-02-28 14:25:40|20854.22|20854.22|20855.44|20855.44|20855.53|20855.53|20854.02|20854.02|0
1646058350000|2022-02-28 14:25:50|20855.55|20855.55|20855.58|20855.58|20855.71|20855.71|20855.31|20855.31|0
1646058360000|2022-02-28 14:26:00|20855.71|20855.71|20856.19|20856.19|20856.25|20856.25|20855.56|20855.56|0
1646058370000|2022-02-28 14:26:10|20856.27|20856.27|20856.63|20856.63|20856.63|20856.63|20856.27|20856.27|0
1646058380000|2022-02-28 14:26:20|20856.82|20856.82|20857.2|20857.2|20857.51|20857.51|20856.82|20856.82|0
1646058390000|2022-02-28 14:26:30|20857.22|20857.22|20857.25|20857.25|20857.35|20857.35|20857.09|20857.09|0
1646058400000|2022-02-28 14:26:40|20857.52|20857.52|20857.56|20857.56|20857.74|20857.74|20857.5|20857.5|0
1646058410000|2022-02-28 14:26:50|20857.49|20857.49|20856.73|20856.73|20857.55|20857.55|20856.73|20856.73|0
1646058420000|2022-02-28 14:27:00|20856.38|20856.38|20856.81|20856.81|20856.88|20856.88|20856.25|20856.25|0
1646058430000|2022-02-28 14:27:10|20856.76|20856.76|20856.91|20856.91|20856.91|20856.91|20856.54|20856.54|0
1646058440000|2022-02-28 14:27:20|20856.86|20856.86|20857.41|20857.41|20857.59|20857.59|20856.86|20856.86|0
1646058450000|2022-02-28 14:27:30|20857.48|20857.48|20856.87|20856.87|20857.48|20857.48|20856.8|20856.8|0
1646058460000|2022-02-28 14:27:40|20856.82|20856.82|20857.46|20857.46|20857.46|20857.46|20856.82|20856.82|0
1646058470000|2022-02-28 14:27:50|20857.34|20857.34|20857.13|20857.13|20857.44|20857.44|20856.98|20856.98|0
1646058480000|2022-02-28 14:28:00|20857.06|20857.06|20856.76|20856.76|20857.2|20857.2|20856.76|20856.76|0
1646058490000|2022-02-28 14:28:10|20856.73|20856.73|20856.77|20856.77|20856.87|20856.87|20856.47|20856.47|0
1646058500000|2022-02-28 14:28:20|20856.47|20856.47|20856.18|20856.18|20856.58|20856.58|20855.59|20855.59|0
1646058510000|2022-02-28 14:28:30|20856.15|20856.15|20856.18|20856.18|20856.23|20856.23|20855.8|20855.8|0
1646058520000|2022-02-28 14:28:40|20856.06|20856.06|20856.63|20856.63|20856.69|20856.69|20855.84|20855.84|0
1646058530000|2022-02-28 14:28:50|20856.56|20856.56|20856.08|20856.08|20857|20857|20856.02|20856.02|0
1646058540000|2022-02-28 14:29:00|20855.91|20855.91|20854.44|20854.44|20855.91|20855.91|20854.44|20854.44|0
1646058550000|2022-02-28 14:29:10|20854.52|20854.52|20854.83|20854.83|20855.02|20855.02|20854.01|20854.01|0
1646058560000|2022-02-28 14:29:20|20854.69|20854.69|20853.28|20853.28|20854.69|20854.69|20853.2|20853.2|0
1646058570000|2022-02-28 14:29:30|20853.02|20853.02|20852.14|20852.14|20853.02|20853.02|20851.89|20851.89|0
1646058580000|2022-02-28 14:29:40|20852.22|20852.22|20854.2|20854.2|20854.36|20854.36|20852.22|20852.22|0
1646058590000|2022-02-28 14:29:50|20854.26|20854.26|20854.53|20854.53|20854.87|20854.87|20854.25|20854.25|0
1646058600000|2022-02-28 14:30:00|20854.41|20854.41|20854.22|20854.22|20855.63|20855.63|20850.29|20850.29|0
1646058610000|2022-02-28 14:30:10|20854.47|20854.47|20863.04|20863.04|20863.04|20863.04|20854.47|20854.47|0
1646058620000|2022-02-28 14:30:20|20864.96|20864.96|20886.4|20886.4|20887.87|20887.87|20864.96|20864.96|0
1646058630000|2022-02-28 14:30:30|20886.27|20886.27|20879.89|20879.89|20886.49|20886.49|20879.89|20879.89|0
1646058640000|2022-02-28 14:30:40|20879.93|20879.93|20880.31|20880.31|20880.8|20880.8|20879.42|20879.42|0
1646058650000|2022-02-28 14:30:50|20880.24|20880.24|20880.48|20880.48|20880.65|20880.65|20879.81|20879.81|0
1646058660000|2022-02-28 14:31:00|20880.59|20880.59|20876.81|20876.81|20880.59|20880.59|20876.81|20876.81|0
1646058670000|2022-02-28 14:31:10|20876.36|20876.36|20874.41|20874.41|20876.74|20876.74|20874.41|20874.41|0
1646058680000|2022-02-28 14:31:20|20874.08|20874.08|20871.55|20871.55|20874.08|20874.08|20871.55|20871.55|0
1646058690000|2022-02-28 14:31:30|20871.53|20871.53|20868.82|20868.82|20871.54|20871.54|20868.17|20868.17|0
1646058700000|2022-02-28 14:31:40|20868.71|20868.71|20868.83|20868.83|20868.93|20868.93|20868.55|20868.55|0
1646058710000|2022-02-28 14:31:50|20868.93|20868.93|20866.93|20866.93|20868.93|20868.93|20866.93|20866.93|0
1646058720000|2022-02-28 14:32:00|20866.99|20866.99|20866.38|20866.38|20866.99|20866.99|20866.07|20866.07|0
1646058730000|2022-02-28 14:32:10|20866.35|20866.35|20870.43|20870.43|20870.55|20870.55|20866.35|20866.35|0
1646058740000|2022-02-28 14:32:20|20870.68|20870.68|20869.48|20869.48|20870.68|20870.68|20869.48|20869.48|0
1646058750000|2022-02-28 14:32:30|20869.38|20869.38|20866.48|20866.48|20869.38|20869.38|20866.43|20866.43|0
1646058760000|2022-02-28 14:32:40|20866.41|20866.41|20863.85|20863.85|20866.41|20866.41|20863.43|20863.43|0
1646058770000|2022-02-28 14:32:50|20864.02|20864.02|20863.46|20863.46|20864.33|20864.33|20863.35|20863.35|0
1646058780000|2022-02-28 14:33:00|20863.53|20863.53|20859.87|20859.87|20863.53|20863.53|20859.87|20859.87|0
1646058790000|2022-02-28 14:33:10|20859.78|20859.78|20858.57|20858.57|20859.78|20859.78|20858.16|20858.16|0
1646058800000|2022-02-28 14:33:20|20858.51|20858.51|20858.81|20858.81|20859.33|20859.33|20858.51|20858.51|0
1646058810000|2022-02-28 14:33:30|20858.99|20858.99|20857.99|20857.99|20859.95|20859.95|20857.99|20857.99|0
1646058820000|2022-02-28 14:33:40|20858.06|20858.06|20858.17|20858.17|20858.55|20858.55|20857.95|20857.95|0
1646058830000|2022-02-28 14:33:50|20858.18|20858.18|20858.34|20858.34|20859.35|20859.35|20858.18|20858.18|0
1646058840000|2022-02-28 14:34:00|20858.14|20858.14|20853.71|20853.71|20858.14|20858.14|20853.71|20853.71|0
1646058850000|2022-02-28 14:34:10|20853.32|20853.32|20850.92|20850.92|20853.32|20853.32|20850.81|20850.81|0
1646058860000|2022-02-28 14:34:20|20850.78|20850.78|20850.92|20850.92|20851.02|20851.02|20850.57|20850.57|0
1646058870000|2022-02-28 14:34:30|20850.9|20850.9|20848.78|20848.78|20850.9|20850.9|20848.78|20848.78|0
1646058880000|2022-02-28 14:34:40|20848.73|20848.73|20848.44|20848.44|20848.88|20848.88|20848.41|20848.41|0
1646058890000|2022-02-28 14:34:50|20848.51|20848.51|20847.54|20847.54|20848.51|20848.51|20847.54|20847.54|0
1646058900000|2022-02-28 14:35:00|20847.82|20847.82|20856.56|20856.56|20856.76|20856.76|20847.78|20847.78|0
1646058910000|2022-02-28 14:35:10|20856.47|20856.47|20858.19|20858.19|20858.22|20858.22|20856.42|20856.42|0
1646058920000|2022-02-28 14:35:20|20858.07|20858.07|20856.08|20856.08|20858.07|20858.07|20855.92|20855.92|0
1646058930000|2022-02-28 14:35:30|20856.01|20856.01|20855.39|20855.39|20856.15|20856.15|20855.39|20855.39|0
1646058940000|2022-02-28 14:35:40|20855.93|20855.93|20855.74|20855.74|20855.93|20855.93|20855.28|20855.28|0
1646058950000|2022-02-28 14:35:50|20855.84|20855.84|20856.1|20856.1|20856.24|20856.24|20855.79|20855.79|0
1646058960000|2022-02-28 14:36:00|20856.11|20856.11|20856.24|20856.24|20856.63|20856.63|20855.99|20855.99|0
1646058970000|2022-02-28 14:36:10|20856.28|20856.28|20855.24|20855.24|20856.29|20856.29|20855.24|20855.24|0
1646058980000|2022-02-28 14:36:20|20855.19|20855.19|20855.31|20855.31|20855.31|20855.31|20854.86|20854.86|0
1646058990000|2022-02-28 14:36:30|20855.32|20855.32|20861.74|20861.74|20861.74|20861.74|20855.26|20855.26|0
1646059000000|2022-02-28 14:36:40|20862.1|20862.1|20867.68|20867.68|20867.68|20867.68|20862.1|20862.1|0
1646059010000|2022-02-28 14:36:50|20868.19|20868.19|20867.41|20867.41|20868.38|20868.38|20867.26|20867.26|0
1646059020000|2022-02-28 14:37:00|20867.6|20867.6|20865.77|20865.77|20867.6|20867.6|20865.77|20865.77|0
1646059030000|2022-02-28 14:37:10|20865.83|20865.83|20865.14|20865.14|20865.83|20865.83|20865.1|20865.1|0
1646059040000|2022-02-28 14:37:20|20864.77|20864.77|20863.75|20863.75|20864.77|20864.77|20863.75|20863.75|0
1646059050000|2022-02-28 14:37:30|20863.68|20863.68|20860.95|20860.95|20863.83|20863.83|20860.95|20860.95|0
1646059060000|2022-02-28 14:37:40|20860.59|20860.59|20859.37|20859.37|20860.59|20860.59|20858.99|20858.99|0
1646059070000|2022-02-28 14:37:50|20859.18|20859.18|20860.65|20860.65|20860.65|20860.65|20859.1|20859.1|0
1646059080000|2022-02-28 14:38:00|20860.7|20860.7|20861.35|20861.35|20861.35|20861.35|20860.36|20860.36|0
1646059090000|2022-02-28 14:38:10|20861.67|20861.67|20862.58|20862.58|20862.77|20862.77|20861.67|20861.67|0
1646059100000|2022-02-28 14:38:20|20862.45|20862.45|20862.01|20862.01|20862.48|20862.48|20861.96|20861.96|0
1646059110000|2022-02-28 14:38:30|20862.03|20862.03|20861.78|20861.78|20862.08|20862.08|20861.78|20861.78|0
1646059120000|2022-02-28 14:38:40|20861.94|20861.94|20863.08|20863.08|20863.33|20863.33|20861.94|20861.94|0
1646059130000|2022-02-28 14:38:50|20862.95|20862.95|20857.27|20857.27|20862.95|20862.95|20857.27|20857.27|0
1646059140000|2022-02-28 14:39:00|20857|20857|20857.01|20857.01|20857.07|20857.07|20856.48|20856.48|0
1646059150000|2022-02-28 14:39:10|20856.63|20856.63|20858.05|20858.05|20858.05|20858.05|20856.56|20856.56|0
1646059160000|2022-02-28 14:39:20|20858.37|20858.37|20859.52|20859.52|20859.59|20859.59|20858.14|20858.14|0
1646059170000|2022-02-28 14:39:30|20859.75|20859.75|20859.86|20859.86|20860.01|20860.01|20859.59|20859.59|0
1646059180000|2022-02-28 14:39:40|20859.87|20859.87|20859.94|20859.94|20860.04|20860.04|20859.53|20859.53|0
1646059190000|2022-02-28 14:39:50|20859.79|20859.79|20859.91|20859.91|20859.95|20859.95|20858.63|20858.63|0
1646059200000|2022-02-28 14:40:00|20859.81|20859.81|20858.9|20858.9|20859.81|20859.81|20858.75|20858.75|0
1646059210000|2022-02-28 14:40:10|20858.99|20858.99|20860.23|20860.23|20860.23|20860.23|20858.87|20858.87|0
1646059220000|2022-02-28 14:40:20|20860.3|20860.3|20859.97|20859.97|20860.44|20860.44|20859.89|20859.89|0
1646059230000|2022-02-28 14:40:30|20859.81|20859.81|20859.23|20859.23|20860.21|20860.21|20859.15|20859.15|0
1646059240000|2022-02-28 14:40:40|20859.33|20859.33|20858.92|20858.92|20859.82|20859.82|20858.55|20858.55|0
1646059250000|2022-02-28 14:40:50|20858.41|20858.41|20858.55|20858.55|20858.69|20858.69|20858.28|20858.28|0
1646059260000|2022-02-28 14:41:00|20858.52|20858.52|20854.57|20854.57|20858.52|20858.52|20854.57|20854.57|0
1646059270000|2022-02-28 14:41:10|20854.53|20854.53|20852.72|20852.72|20854.56|20854.56|20852.66|20852.66|0
1646059280000|2022-02-28 14:41:20|20852.64|20852.64|20851.33|20851.33|20852.7|20852.7|20850.73|20850.73|0
1646059290000|2022-02-28 14:41:30|20851.34|20851.34|20853.69|20853.69|20853.69|20853.69|20851.27|20851.27|0
1646059300000|2022-02-28 14:41:40|20853.77|20853.77|20853.77|20853.77|20853.85|20853.85|20853.58|20853.58|0
1646059310000|2022-02-28 14:41:50|20853.64|20853.64|20854.08|20854.08|20854.17|20854.17|20853.64|20853.64|0
1646059320000|2022-02-28 14:42:00|20854.2|20854.2|20859.29|20859.29|20859.29|20859.29|20853.99|20853.99|0
1646059330000|2022-02-28 14:42:10|20859.93|20859.93|20861.99|20861.99|20862.08|20862.08|20859.93|20859.93|0
1646059340000|2022-02-28 14:42:20|20861.74|20861.74|20862.22|20862.22|20862.54|20862.54|20861.7|20861.7|0
1646059350000|2022-02-28 14:42:30|20862.3|20862.3|20860.59|20860.59|20862.51|20862.51|20860.52|20860.52|0
1646059360000|2022-02-28 14:42:40|20860.48|20860.48|20860.97|20860.97|20861.12|20861.12|20860.45|20860.45|0
1646059370000|2022-02-28 14:42:50|20860.9|20860.9|20858.78|20858.78|20860.9|20860.9|20858.71|20858.71|0
1646059380000|2022-02-28 14:43:00|20858.84|20858.84|20859.54|20859.54|20859.54|20859.54|20858.76|20858.76|0
1646059390000|2022-02-28 14:43:10|20859.64|20859.64|20859.43|20859.43|20859.91|20859.91|20858.92|20858.92|0
1646059400000|2022-02-28 14:43:20|20859.54|20859.54|20859.76|20859.76|20859.8|20859.8|20859.48|20859.48|0
1646059410000|2022-02-28 14:43:30|20859.39|20859.39|20857.17|20857.17|20859.39|20859.39|20857.17|20857.17|0
1646059420000|2022-02-28 14:43:40|20857.24|20857.24|20855.4|20855.4|20857.61|20857.61|20855.4|20855.4|0
1646059430000|2022-02-28 14:43:50|20855.33|20855.33|20855.36|20855.36|20855.42|20855.42|20855.04|20855.04|0
1646059440000|2022-02-28 14:44:00|20854.9|20854.9|20855.22|20855.22|20855.64|20855.64|20854.9|20854.9|0
1646059450000|2022-02-28 14:44:10|20855.01|20855.01|20854.83|20854.83|20855.07|20855.07|20854.65|20854.65|0
1646059460000|2022-02-28 14:44:20|20854.94|20854.94|20858.56|20858.56|20858.56|20858.56|20854.78|20854.78|0
1646059470000|2022-02-28 14:44:30|20858.59|20858.59|20862.35|20862.35|20862.43|20862.43|20858.59|20858.59|0
1646059480000|2022-02-28 14:44:40|20862.45|20862.45|20863.66|20863.66|20863.66|20863.66|20862.2|20862.2|0
1646059490000|2022-02-28 14:44:50|20863.82|20863.82|20863.47|20863.47|20863.82|20863.82|20863.28|20863.28|0
1646059500000|2022-02-28 14:45:00|20863.57|20863.57|20865.12|20865.12|20865.12|20865.12|20863.57|20863.57|0
1646059510000|2022-02-28 14:45:10|20865.18|20865.18|20865.16|20865.16|20865.63|20865.63|20865.13|20865.13|0
1646059520000|2022-02-28 14:45:20|20865.06|20865.06|20863.77|20863.77|20865.12|20865.12|20863.46|20863.46|0
1646059530000|2022-02-28 14:45:30|20863.56|20863.56|20864.3|20864.3|20864.65|20864.65|20863.2|20863.2|0
1646059540000|2022-02-28 14:45:40|20864.49|20864.49|20864.7|20864.7|20864.7|20864.7|20864.18|20864.18|0
1646059550000|2022-02-28 14:45:50|20864.67|20864.67|20867.55|20867.55|20867.55|20867.55|20864.49|20864.49|0
1646059560000|2022-02-28 14:46:00|20867.61|20867.61|20878.06|20878.06|20878.06|20878.06|20867.61|20867.61|0
1646059570000|2022-02-28 14:46:10|20878.3|20878.3|20879.01|20879.01|20879.16|20879.16|20878.2|20878.2|0
1646059580000|2022-02-28 14:46:20|20878.95|20878.95|20879.12|20879.12|20879.29|20879.29|20878.58|20878.58|0
1646059590000|2022-02-28 14:46:30|20879.07|20879.07|20874.75|20874.75|20879.07|20879.07|20874.75|20874.75|0
1646059600000|2022-02-28 14:46:40|20874.62|20874.62|20872.25|20872.25|20874.62|20874.62|20872.25|20872.25|0
1646059610000|2022-02-28 14:46:50|20872.23|20872.23|20871.97|20871.97|20872.23|20872.23|20870.93|20870.93|0
1646059620000|2022-02-28 14:47:00|20871.93|20871.93|20873.74|20873.74|20873.86|20873.86|20871.91|20871.91|0
1646059630000|2022-02-28 14:47:10|20873.88|20873.88|20872.55|20872.55|20874.01|20874.01|20872.55|20872.55|0
1646059640000|2022-02-28 14:47:20|20872.6|20872.6|20871.73|20871.73|20872.71|20872.71|20871.26|20871.26|0
1646059650000|2022-02-28 14:47:30|20871.64|20871.64|20871.75|20871.75|20872.07|20872.07|20871.59|20871.59|0
1646059660000|2022-02-28 14:47:40|20871.69|20871.69|20870.34|20870.34|20871.69|20871.69|20870.34|20870.34|0
1646059670000|2022-02-28 14:47:50|20870.47|20870.47|20868.44|20868.44|20870.47|20870.47|20868.44|20868.44|0
1646059680000|2022-02-28 14:48:00|20868.39|20868.39|20868.78|20868.78|20868.78|20868.78|20868.29|20868.29|0
1646059690000|2022-02-28 14:48:10|20868.71|20868.71|20868.13|20868.13|20868.71|20868.71|20867.98|20867.98|0
1646059700000|2022-02-28 14:48:20|20868.21|20868.21|20867.48|20867.48|20868.42|20868.42|20867.22|20867.22|0
1646059710000|2022-02-28 14:48:30|20867.42|20867.42|20868.17|20868.17|20868.28|20868.28|20867.42|20867.42|0
1646059720000|2022-02-28 14:48:40|20868.15|20868.15|20871.03|20871.03|20871.07|20871.07|20868.1|20868.1|0
1646059730000|2022-02-28 14:48:50|20871.06|20871.06|20872.57|20872.57|20872.6|20872.6|20870.85|20870.85|0
1646059740000|2022-02-28 14:49:00|20872.61|20872.61|20872.54|20872.54|20872.79|20872.79|20872.15|20872.15|0
1646059750000|2022-02-28 14:49:10|20872.55|20872.55|20873.79|20873.79|20873.84|20873.84|20872.46|20872.46|0
1646059760000|2022-02-28 14:49:20|20873.81|20873.81|20874.08|20874.08|20874.4|20874.4|20873.81|20873.81|0
1646059770000|2022-02-28 14:49:30|20874.12|20874.12|20873.82|20873.82|20874.12|20874.12|20873.27|20873.27|0
1646059780000|2022-02-28 14:49:40|20873.72|20873.72|20871.3|20871.3|20873.79|20873.79|20871.3|20871.3|0
1646059790000|2022-02-28 14:49:50|20871.37|20871.37|20870.68|20870.68|20871.37|20871.37|20870.62|20870.62|0
1646059800000|2022-02-28 14:50:00|20870.65|20870.65|20871.08|20871.08|20871.13|20871.13|20870.35|20870.35|0
1646059810000|2022-02-28 14:50:10|20871.3|20871.3|20870.37|20870.37|20871.37|20871.37|20870.37|20870.37|0
1646059820000|2022-02-28 14:50:20|20870.51|20870.51|20870.41|20870.41|20870.58|20870.58|20869.98|20869.98|0
1646059830000|2022-02-28 14:50:30|20870.2|20870.2|20870.6|20870.6|20870.6|20870.6|20870.1|20870.1|0
1646059840000|2022-02-28 14:50:40|20870.62|20870.62|20870.45|20870.45|20870.8|20870.8|20870.35|20870.35|0
1646059850000|2022-02-28 14:50:50|20870.56|20870.56|20875.52|20875.52|20875.52|20875.52|20870.56|20870.56|0
1646059860000|2022-02-28 14:51:00|20875.8|20875.8|20876.02|20876.02|20877.16|20877.16|20875.8|20875.8|0
1646059870000|2022-02-28 14:51:10|20876.1|20876.1|20875.56|20875.56|20876.15|20876.15|20875.04|20875.04|0
1646059880000|2022-02-28 14:51:20|20875.44|20875.44|20875.4|20875.4|20875.54|20875.54|20875.29|20875.29|0
1646059890000|2022-02-28 14:51:30|20875.3|20875.3|20875.64|20875.64|20875.78|20875.78|20875.08|20875.08|0
1646059900000|2022-02-28 14:51:40|20875.7|20875.7|20875.27|20875.27|20875.73|20875.73|20875.08|20875.08|0
1646059910000|2022-02-28 14:51:50|20874.96|20874.96|20875.46|20875.46|20875.46|20875.46|20874.77|20874.77|0
1646059920000|2022-02-28 14:52:00|20875.34|20875.34|20875.75|20875.75|20876.16|20876.16|20875.34|20875.34|0
1646059930000|2022-02-28 14:52:10|20875.81|20875.81|20878.4|20878.4|20878.4|20878.4|20875.67|20875.67|0
1646059940000|2022-02-28 14:52:20|20878.45|20878.45|20878.82|20878.82|20878.82|20878.82|20878.45|20878.45|0
1646059950000|2022-02-28 14:52:30|20878.87|20878.87|20878.36|20878.36|20878.9|20878.9|20878.36|20878.36|0
1646059960000|2022-02-28 14:52:40|20878.42|20878.42|20877.79|20877.79|20878.59|20878.59|20877.78|20877.78|0
1646059970000|2022-02-28 14:52:50|20877.72|20877.72|20877.52|20877.52|20877.79|20877.79|20877.06|20877.06|0
1646059980000|2022-02-28 14:53:00|20877.46|20877.46|20877.59|20877.59|20877.59|20877.59|20876.55|20876.55|0
1646059990000|2022-02-28 14:53:10|20877.71|20877.71|20883.46|20883.46|20883.46|20883.46|20877.71|20877.71|0
1646060000000|2022-02-28 14:53:20|20883.63|20883.63|20885.85|20885.85|20886.16|20886.16|20883.63|20883.63|0
1646060010000|2022-02-28 14:53:30|20885.76|20885.76|20886.98|20886.98|20886.98|20886.98|20885.76|20885.76|0
1646060020000|2022-02-28 14:53:40|20887|20887|20887.55|20887.55|20887.73|20887.73|20886.91|20886.91|0
1646060030000|2022-02-28 14:53:50|20887.79|20887.79|20888.48|20888.48|20888.75|20888.75|20887.79|20887.79|0
1646060040000|2022-02-28 14:54:00|20888.49|20888.49|20885.7|20885.7|20888.83|20888.83|20885.7|20885.7|0
1646060050000|2022-02-28 14:54:10|20885.84|20885.84|20886.68|20886.68|20886.68|20886.68|20885.72|20885.72|0
1646060060000|2022-02-28 14:54:20|20886.62|20886.62|20886.77|20886.77|20886.9|20886.9|20886.53|20886.53|0
1646060070000|2022-02-28 14:54:30|20886.62|20886.62|20883.56|20883.56|20886.86|20886.86|20883.56|20883.56|0
1646060080000|2022-02-28 14:54:40|20883.45|20883.45|20880.04|20880.04|20883.45|20883.45|20880.04|20880.04|0
1646060090000|2022-02-28 14:54:50|20879.91|20879.91|20878.95|20878.95|20879.91|20879.91|20878.95|20878.95|0
1646060100000|2022-02-28 14:55:00|20878.99|20878.99|20878.59|20878.59|20879.12|20879.12|20877.92|20877.92|0
1646060110000|2022-02-28 14:55:10|20878.65|20878.65|20881.49|20881.49|20881.49|20881.49|20878.56|20878.56|0
1646060120000|2022-02-28 14:55:20|20881.54|20881.54|20881.5|20881.5|20881.68|20881.68|20881.08|20881.08|0
1646060130000|2022-02-28 14:55:30|20881.56|20881.56|20881.15|20881.15|20881.56|20881.56|20881.15|20881.15|0
1646060140000|2022-02-28 14:55:40|20881.03|20881.03|20881.44|20881.44|20881.52|20881.52|20880.91|20880.91|0
1646060150000|2022-02-28 14:55:50|20881.39|20881.39|20883.46|20883.46|20883.46|20883.46|20881.39|20881.39|0
1646060160000|2022-02-28 14:56:00|20883.5|20883.5|20885.36|20885.36|20886|20886|20883.5|20883.5|0
1646060170000|2022-02-28 14:56:10|20885.49|20885.49|20886.25|20886.25|20886.25|20886.25|20885.45|20885.45|0
1646060180000|2022-02-28 14:56:20|20886.11|20886.11|20885.73|20885.73|20886.11|20886.11|20885.51|20885.51|0
1646060190000|2022-02-28 14:56:30|20885.21|20885.21|20885.33|20885.33|20885.33|20885.33|20884.78|20884.78|0
1646060200000|2022-02-28 14:56:40|20885.29|20885.29|20881.65|20881.65|20885.35|20885.35|20881.62|20881.62|0
1646060210000|2022-02-28 14:56:50|20881.6|20881.6|20880.43|20880.43|20881.6|20881.6|20880.25|20880.25|0
1646060220000|2022-02-28 14:57:00|20880.36|20880.36|20880.04|20880.04|20880.36|20880.36|20880.02|20880.02|0
1646060230000|2022-02-28 14:57:10|20879.97|20879.97|20881.47|20881.47|20881.48|20881.48|20879.97|20879.97|0
1646060240000|2022-02-28 14:57:20|20881.32|20881.32|20881.31|20881.31|20881.49|20881.49|20881.29|20881.29|0
1646060250000|2022-02-28 14:57:30|20881.25|20881.25|20882.03|20882.03|20882.59|20882.59|20881.18|20881.18|0
1646060260000|2022-02-28 14:57:40|20882.14|20882.14|20888.13|20888.13|20888.2|20888.2|20882.14|20882.14|0
1646060270000|2022-02-28 14:57:50|20888.05|20888.05|20886.33|20886.33|20888.05|20888.05|20886.33|20886.33|0
1646060280000|2022-02-28 14:58:00|20886.35|20886.35|20886.37|20886.37|20886.59|20886.59|20886.23|20886.23|0
1646060290000|2022-02-28 14:58:10|20886.24|20886.24|20886.9|20886.9|20886.9|20886.9|20886.24|20886.24|0
1646060300000|2022-02-28 14:58:20|20887|20887|20887.51|20887.51|20887.53|20887.53|20886.73|20886.73|0
1646060310000|2022-02-28 14:58:30|20887.57|20887.57|20888.6|20888.6|20888.6|20888.6|20887.55|20887.55|0
1646060320000|2022-02-28 14:58:40|20888.86|20888.86|20889.76|20889.76|20889.86|20889.86|20888.8|20888.8|0
1646060330000|2022-02-28 14:58:50|20889.93|20889.93|20890.29|20890.29|20890.44|20890.44|20889.76|20889.76|0
1646060340000|2022-02-28 14:59:00|20890.04|20890.04|20893.04|20893.04|20893.04|20893.04|20889.83|20889.83|0
1646060350000|2022-02-28 14:59:10|20893.14|20893.14|20896.02|20896.02|20896.02|20896.02|20893.14|20893.14|0
1646060360000|2022-02-28 14:59:20|20896.1|20896.1|20897.42|20897.42|20897.52|20897.52|20896.02|20896.02|0
1646060370000|2022-02-28 14:59:30|20897.68|20897.68|20897.56|20897.56|20897.91|20897.91|20897.56|20897.56|0
1646060380000|2022-02-28 14:59:40|20897.72|20897.72|20898.8|20898.8|20898.99|20898.99|20897.72|20897.72|0
1646060390000|2022-02-28 14:59:50|20898.82|20898.82|20901.13|20901.13|20901.13|20901.13|20898.66|20898.66|0
1646060400000|2022-02-28 15:00:00|20901.17|20901.17|20902|20902|20902|20902|20900.94|20900.94|0
1646060410000|2022-02-28 15:00:10|20901.88|20901.88|20904.53|20904.53|20904.53|20904.53|20901.66|20901.66|0
1646060420000|2022-02-28 15:00:20|20904.69|20904.69|20902.64|20902.64|20904.84|20904.84|20902.64|20902.64|0
1646060430000|2022-02-28 15:00:30|20902.61|20902.61|20902.78|20902.78|20902.9|20902.9|20902.19|20902.19|0
1646060440000|2022-02-28 15:00:40|20902.58|20902.58|20901.31|20901.31|20902.58|20902.58|20901.31|20901.31|0
1646060450000|2022-02-28 15:00:50|20901.55|20901.55|20899.03|20899.03|20901.55|20901.55|20899.03|20899.03|0
1646060460000|2022-02-28 15:01:00|20898.97|20898.97|20889.6|20889.6|20898.97|20898.97|20889.6|20889.6|0
1646060470000|2022-02-28 15:01:10|20889.58|20889.58|20885.56|20885.56|20889.73|20889.73|20885.56|20885.56|0
1646060480000|2022-02-28 15:01:20|20885.42|20885.42|20885.05|20885.05|20885.42|20885.42|20883.93|20883.93|0
1646060490000|2022-02-28 15:01:30|20884.84|20884.84|20885.43|20885.43|20885.57|20885.57|20884.84|20884.84|0
1646060500000|2022-02-28 15:01:40|20885.48|20885.48|20884.19|20884.19|20885.48|20885.48|20884.09|20884.09|0
1646060510000|2022-02-28 15:01:50|20884.24|20884.24|20883.44|20883.44|20884.36|20884.36|20883.29|20883.29|0
1646060520000|2022-02-28 15:02:00|20883.58|20883.58|20880.18|20880.18|20883.58|20883.58|20880.18|20880.18|0
1646060530000|2022-02-28 15:02:10|20880.11|20880.11|20879.57|20879.57|20880.11|20880.11|20879.23|20879.23|0
1646060540000|2022-02-28 15:02:20|20879.61|20879.61|20882.65|20882.65|20882.65|20882.65|20879.23|20879.23|0
1646060550000|2022-02-28 15:02:30|20882.77|20882.77|20884.85|20884.85|20884.92|20884.92|20882.77|20882.77|0
1646060560000|2022-02-28 15:02:40|20885.16|20885.16|20885.91|20885.91|20886.28|20886.28|20885.09|20885.09|0
1646060570000|2022-02-28 15:02:50|20885.86|20885.86|20886.09|20886.09|20886.09|20886.09|20885.41|20885.41|0
1646060580000|2022-02-28 15:03:00|20886.03|20886.03|20883.66|20883.66|20886.63|20886.63|20883.52|20883.52|0
1646060590000|2022-02-28 15:03:10|20883.53|20883.53|20882.29|20882.29|20883.55|20883.55|20882.29|20882.29|0
1646060600000|2022-02-28 15:03:20|20882.14|20882.14|20881.39|20881.39|20882.14|20882.14|20881.25|20881.25|0
1646060610000|2022-02-28 15:03:30|20881.41|20881.41|20880.42|20880.42|20881.44|20881.44|20880.42|20880.42|0
1646060620000|2022-02-28 15:03:40|20880.36|20880.36|20879.72|20879.72|20880.36|20880.36|20879.71|20879.71|0
1646060630000|2022-02-28 15:03:50|20879.47|20879.47|20877.48|20877.48|20879.47|20879.47|20877.4|20877.4|0
1646060640000|2022-02-28 15:04:00|20877.56|20877.56|20876.14|20876.14|20877.78|20877.78|20876.06|20876.06|0
1646060650000|2022-02-28 15:04:10|20876.19|20876.19|20877.43|20877.43|20877.43|20877.43|20875.98|20875.98|0
1646060660000|2022-02-28 15:04:20|20877.49|20877.49|20880.61|20880.61|20880.61|20880.61|20877.49|20877.49|0
1646060670000|2022-02-28 15:04:30|20880.56|20880.56|20880.29|20880.29|20880.63|20880.63|20880.01|20880.01|0
1646060680000|2022-02-28 15:04:40|20880.34|20880.34|20880.07|20880.07|20880.34|20880.34|20880.07|20880.07|0
1646060690000|2022-02-28 15:04:50|20880|20880|20878.83|20878.83|20880.18|20880.18|20878.67|20878.67|0
1646060700000|2022-02-28 15:05:00|20878.64|20878.64|20878.94|20878.94|20879.2|20879.2|20878.53|20878.53|0
1646060710000|2022-02-28 15:05:10|20878.86|20878.86|20879.41|20879.41|20879.55|20879.55|20878.86|20878.86|0
1646060720000|2022-02-28 15:05:20|20879.37|20879.37|20878.87|20878.87|20879.93|20879.93|20878.87|20878.87|0
1646060730000|2022-02-28 15:05:30|20878.63|20878.63|20873.33|20873.33|20878.63|20878.63|20873.19|20873.19|0
1646060740000|2022-02-28 15:05:40|20873.18|20873.18|20873.94|20873.94|20874.09|20874.09|20872.51|20872.51|0
1646060750000|2022-02-28 15:05:50|20873.95|20873.95|20872.96|20872.96|20874.1|20874.1|20872.96|20872.96|0
1646060760000|2022-02-28 15:06:00|20873.04|20873.04|20873.41|20873.41|20873.41|20873.41|20872.89|20872.89|0
1646060770000|2022-02-28 15:06:10|20873.37|20873.37|20873.44|20873.44|20873.78|20873.78|20873.14|20873.14|0
1646060780000|2022-02-28 15:06:20|20873.55|20873.55|20873.67|20873.67|20873.91|20873.91|20873.35|20873.35|0
1646060790000|2022-02-28 15:06:30|20873.64|20873.64|20874.76|20874.76|20874.77|20874.77|20873.64|20873.64|0
1646060800000|2022-02-28 15:06:40|20874.9|20874.9|20876.38|20876.38|20876.38|20876.38|20874.9|20874.9|0
1646060810000|2022-02-28 15:06:50|20876.19|20876.19|20875.45|20875.45|20876.19|20876.19|20875.39|20875.39|0
1646060820000|2022-02-28 15:07:00|20875.6|20875.6|20875.4|20875.4|20875.88|20875.88|20875.34|20875.34|0
1646060830000|2022-02-28 15:07:10|20875.28|20875.28|20874.87|20874.87|20875.34|20875.34|20874.87|20874.87|0
1646060840000|2022-02-28 15:07:20|20874.94|20874.94|20875.33|20875.33|20875.33|20875.33|20874.94|20874.94|0
1646060850000|2022-02-28 15:07:30|20875.4|20875.4|20875.48|20875.48|20875.52|20875.52|20875.28|20875.28|0
1646060860000|2022-02-28 15:07:40|20876|20876|20877.68|20877.68|20877.68|20877.68|20876|20876|0
1646060870000|2022-02-28 15:07:50|20877.79|20877.79|20879.28|20879.28|20879.35|20879.35|20877.79|20877.79|0
1646060880000|2022-02-28 15:08:00|20879.41|20879.41|20879.2|20879.2|20879.77|20879.77|20878.96|20878.96|0
1646060890000|2022-02-28 15:08:10|20879.35|20879.35|20878.9|20878.9|20879.47|20879.47|20878.9|20878.9|0
1646060900000|2022-02-28 15:08:20|20878.81|20878.81|20877.94|20877.94|20878.81|20878.81|20877.5|20877.5|0
1646060910000|2022-02-28 15:08:30|20877.87|20877.87|20877.61|20877.61|20877.87|20877.87|20877.43|20877.43|0
1646060920000|2022-02-28 15:08:40|20877.83|20877.83|20877.62|20877.62|20877.9|20877.9|20877.62|20877.62|0
1646060930000|2022-02-28 15:08:50|20877.51|20877.51|20876.51|20876.51|20877.63|20877.63|20876.36|20876.36|0
1646060940000|2022-02-28 15:09:00|20876.54|20876.54|20873.97|20873.97|20876.54|20876.54|20873.97|20873.97|0
1646060950000|2022-02-28 15:09:10|20873.73|20873.73|20869.6|20869.6|20873.73|20873.73|20869.43|20869.43|0
1646060960000|2022-02-28 15:09:20|20869.52|20869.52|20867.73|20867.73|20869.52|20869.52|20867.73|20867.73|0
1646060970000|2022-02-28 15:09:30|20867.83|20867.83|20867.33|20867.33|20867.83|20867.83|20867.28|20867.28|0
1646060980000|2022-02-28 15:09:40|20867.37|20867.37|20868.23|20868.23|20868.29|20868.29|20867.17|20867.17|0
1646060990000|2022-02-28 15:09:50|20868.01|20868.01|20869.59|20869.59|20869.59|20869.59|20868.01|20868.01|0
1646061000000|2022-02-28 15:10:00|20869.66|20869.66|20870.15|20870.15|20870.15|20870.15|20869.66|20869.66|0
1646061010000|2022-02-28 15:10:10|20870.1|20870.1|20870.28|20870.28|20870.34|20870.34|20870.1|20870.1|0
1646061020000|2022-02-28 15:10:20|20870.31|20870.31|20869.81|20869.81|20870.45|20870.45|20869.06|20869.06|0
1646061030000|2022-02-28 15:10:30|20869.74|20869.74|20869.86|20869.86|20869.96|20869.96|20869.47|20869.47|0
1646061040000|2022-02-28 15:10:40|20869.91|20869.91|20870.69|20870.69|20870.69|20870.69|20869.91|20869.91|0
1646061050000|2022-02-28 15:10:50|20870.63|20870.63|20869.85|20869.85|20871.07|20871.07|20869.7|20869.7|0
1646061060000|2022-02-28 15:11:00|20869.78|20869.78|20872.35|20872.35|20872.45|20872.45|20869.62|20869.62|0
1646061070000|2022-02-28 15:11:10|20872.66|20872.66|20874.21|20874.21|20874.41|20874.41|20872.66|20872.66|0
1646061080000|2022-02-28 15:11:20|20873.71|20873.71|20871.44|20871.44|20873.71|20873.71|20871.44|20871.44|0
1646061090000|2022-02-28 15:11:30|20871.38|20871.38|20868.27|20868.27|20871.43|20871.43|20868.21|20868.21|0
1646061100000|2022-02-28 15:11:40|20868.2|20868.2|20866.71|20866.71|20868.2|20868.2|20866.71|20866.71|0
1646061110000|2022-02-28 15:11:50|20866.76|20866.76|20864.54|20864.54|20866.76|20866.76|20864.54|20864.54|0
1646061120000|2022-02-28 15:12:00|20864.5|20864.5|20862.44|20862.44|20864.56|20864.56|20862.13|20862.13|0
1646061130000|2022-02-28 15:12:10|20862.36|20862.36|20856.28|20856.28|20862.36|20862.36|20856.28|20856.28|0
1646061140000|2022-02-28 15:12:20|20856.31|20856.31|20855.72|20855.72|20856.31|20856.31|20855.67|20855.67|0
1646061150000|2022-02-28 15:12:30|20855.6|20855.6|20855.06|20855.06|20855.8|20855.8|20855.06|20855.06|0
1646061160000|2022-02-28 15:12:40|20855|20855|20856.93|20856.93|20856.93|20856.93|20854.55|20854.55|0
1646061170000|2022-02-28 15:12:50|20856.96|20856.96|20856.78|20856.78|20857.06|20857.06|20856.7|20856.7|0
1646061180000|2022-02-28 15:13:00|20856.93|20856.93|20857.65|20857.65|20857.65|20857.65|20856.93|20856.93|0
1646061190000|2022-02-28 15:13:10|20857.6|20857.6|20859.44|20859.44|20859.46|20859.46|20857.6|20857.6|0
1646061200000|2022-02-28 15:13:20|20859.48|20859.48|20861|20861|20861.8|20861.8|20859.48|20859.48|0
1646061210000|2022-02-28 15:13:30|20861.17|20861.17|20860.7|20860.7|20861.32|20861.32|20860.7|20860.7|0
1646061220000|2022-02-28 15:13:40|20860.64|20860.64|20860.77|20860.77|20860.91|20860.91|20860.54|20860.54|0
1646061230000|2022-02-28 15:13:50|20860.91|20860.91|20860.76|20860.76|20861.05|20861.05|20860.64|20860.64|0
1646061240000|2022-02-28 15:14:00|20860.47|20860.47|20859.53|20859.53|20860.47|20860.47|20857.81|20857.81|0
1646061250000|2022-02-28 15:14:10|20859.58|20859.58|20857.36|20857.36|20859.65|20859.65|20856.85|20856.85|0
1646061260000|2022-02-28 15:14:20|20857.43|20857.43|20856.19|20856.19|20857.43|20857.43|20856.12|20856.12|0
1646061270000|2022-02-28 15:14:30|20856.4|20856.4|20854.99|20854.99|20856.4|20856.4|20854.99|20854.99|0
1646061280000|2022-02-28 15:14:40|20855.03|20855.03|20855.32|20855.32|20855.32|20855.32|20854.46|20854.46|0
1646061290000|2022-02-28 15:14:50|20855.38|20855.38|20855.76|20855.76|20855.76|20855.76|20855.09|20855.09|0
1646061300000|2022-02-28 15:15:00|20855.72|20855.72|20856.61|20856.61|20856.93|20856.93|20855.62|20855.62|0
1646061310000|2022-02-28 15:15:10|20856.74|20856.74|20857.77|20857.77|20857.82|20857.82|20856.61|20856.61|0
1646061320000|2022-02-28 15:15:20|20857.81|20857.81|20859.34|20859.34|20859.38|20859.38|20857.81|20857.81|0
1646061330000|2022-02-28 15:15:30|20859.4|20859.4|20859.76|20859.76|20859.79|20859.79|20859.4|20859.4|0
1646061340000|2022-02-28 15:15:40|20859.69|20859.69|20859.36|20859.36|20859.69|20859.69|20859.18|20859.18|0
1646061350000|2022-02-28 15:15:50|20859.32|20859.32|20857.82|20857.82|20859.5|20859.5|20857.82|20857.82|0
1646061360000|2022-02-28 15:16:00|20857.92|20857.92|20856.79|20856.79|20857.92|20857.92|20856.79|20856.79|0
1646061370000|2022-02-28 15:16:10|20856.87|20856.87|20856.56|20856.56|20857.22|20857.22|20856.56|20856.56|0
1646061380000|2022-02-28 15:16:20|20856.62|20856.62|20856.25|20856.25|20856.63|20856.63|20856.25|20856.25|0
1646061390000|2022-02-28 15:16:30|20856.17|20856.17|20856.21|20856.21|20856.46|20856.46|20856.17|20856.17|0
1646061400000|2022-02-28 15:16:40|20856.14|20856.14|20856.65|20856.65|20856.65|20856.65|20856.14|20856.14|0
1646061410000|2022-02-28 15:16:50|20856.75|20856.75|20857.91|20857.91|20857.91|20857.91|20856.67|20856.67|0
1646061420000|2022-02-28 15:17:00|20857.96|20857.96|20859.78|20859.78|20859.78|20859.78|20857.96|20857.96|0
1646061430000|2022-02-28 15:17:10|20859.63|20859.63|20860.64|20860.64|20860.85|20860.85|20859.63|20859.63|0
1646061440000|2022-02-28 15:17:20|20860.58|20860.58|20861.49|20861.49|20861.72|20861.72|20860.58|20860.58|0
1646061450000|2022-02-28 15:17:30|20861.44|20861.44|20859.64|20859.64|20861.44|20861.44|20859.38|20859.38|0
1646061460000|2022-02-28 15:17:40|20859.57|20859.57|20861.84|20861.84|20861.84|20861.84|20859.5|20859.5|0
1646061470000|2022-02-28 15:17:50|20861.79|20861.79|20862.17|20862.17|20862.39|20862.39|20861.79|20861.79|0
1646061480000|2022-02-28 15:18:00|20862.27|20862.27|20860.9|20860.9|20862.27|20862.27|20860.9|20860.9|0
1646061490000|2022-02-28 15:18:10|20860.81|20860.81|20859.04|20859.04|20860.85|20860.85|20859.04|20859.04|0
1646061500000|2022-02-28 15:18:20|20858.97|20858.97|20857.53|20857.53|20858.97|20858.97|20857.45|20857.45|0
1646061510000|2022-02-28 15:18:30|20857.59|20857.59|20852.74|20852.74|20857.59|20857.59|20852.68|20852.68|0
1646061520000|2022-02-28 15:18:40|20852.44|20852.44|20851.08|20851.08|20852.44|20852.44|20850.83|20850.83|0
1646061530000|2022-02-28 15:18:50|20851.04|20851.04|20849.45|20849.45|20851.08|20851.08|20849.36|20849.36|0
1646061540000|2022-02-28 15:19:00|20849.18|20849.18|20841.89|20841.89|20849.56|20849.56|20841.89|20841.89|0
1646061550000|2022-02-28 15:19:10|20841.96|20841.96|20842.46|20842.46|20842.8|20842.8|20841.65|20841.65|0
1646061560000|2022-02-28 15:19:20|20842.52|20842.52|20841.66|20841.66|20842.52|20842.52|20841.56|20841.56|0
1646061570000|2022-02-28 15:19:30|20841.87|20841.87|20843.56|20843.56|20843.7|20843.7|20841.87|20841.87|0
1646061580000|2022-02-28 15:19:40|20843.61|20843.61|20844.05|20844.05|20844.05|20844.05|20843.56|20843.56|0
1646061590000|2022-02-28 15:19:50|20844.17|20844.17|20847.98|20847.98|20847.98|20847.98|20844.17|20844.17|0
1646061600000|2022-02-28 15:20:00|20848.08|20848.08|20851|20851|20851.52|20851.52|20848.08|20848.08|0
1646061610000|2022-02-28 15:20:10|20850.93|20850.93|20851.03|20851.03|20851.07|20851.07|20850.83|20850.83|0
1646061620000|2022-02-28 15:20:20|20850.96|20850.96|20851.86|20851.86|20851.86|20851.86|20850.9|20850.9|0
1646061630000|2022-02-28 15:20:30|20851.94|20851.94|20852.34|20852.34|20852.34|20852.34|20851.85|20851.85|0
1646061640000|2022-02-28 15:20:40|20852.3|20852.3|20852.73|20852.73|20852.83|20852.83|20852.3|20852.3|0
1646061650000|2022-02-28 15:20:50|20852.58|20852.58|20853.33|20853.33|20853.66|20853.66|20852.58|20852.58|0
1646061660000|2022-02-28 15:21:00|20853.35|20853.35|20854.37|20854.37|20854.37|20854.37|20853.3|20853.3|0
1646061670000|2022-02-28 15:21:10|20854.43|20854.43|20859.84|20859.84|20859.84|20859.84|20854.43|20854.43|0
1646061680000|2022-02-28 15:21:20|20859.88|20859.88|20866.57|20866.57|20866.57|20866.57|20859.88|20859.88|0
1646061690000|2022-02-28 15:21:30|20866.78|20866.78|20867.85|20867.85|20868.08|20868.08|20866.78|20866.78|0
1646061700000|2022-02-28 15:21:40|20867.76|20867.76|20869.82|20869.82|20869.82|20869.82|20867.76|20867.76|0
1646061710000|2022-02-28 15:21:50|20870.58|20870.58|20874.25|20874.25|20874.25|20874.25|20870.58|20870.58|0
1646061720000|2022-02-28 15:22:00|20874.41|20874.41|20879.79|20879.79|20879.79|20879.79|20874.41|20874.41|0
1646061730000|2022-02-28 15:22:10|20879.82|20879.82|20892.81|20892.81|20892.98|20892.98|20879.82|20879.82|0
1646061740000|2022-02-28 15:22:20|20893.05|20893.05|20893.88|20893.88|20893.88|20893.88|20893.05|20893.05|0
1646061750000|2022-02-28 15:22:30|20894.14|20894.14|20894.78|20894.78|20895.12|20895.12|20894.14|20894.14|0
1646061760000|2022-02-28 15:22:40|20895.1|20895.1|20896.68|20896.68|20896.77|20896.77|20895.03|20895.03|0
1646061770000|2022-02-28 15:22:50|20896.66|20896.66|20895.18|20895.18|20896.66|20896.66|20895.18|20895.18|0
1646061780000|2022-02-28 15:23:00|20895.15|20895.15|20892.09|20892.09|20895.15|20895.15|20892.06|20892.06|0
1646061790000|2022-02-28 15:23:10|20891.79|20891.79|20886.04|20886.04|20891.79|20891.79|20885.53|20885.53|0
1646061800000|2022-02-28 15:23:20|20886.1|20886.1|20884.92|20884.92|20886.1|20886.1|20884.63|20884.63|0
1646061810000|2022-02-28 15:23:30|20885.01|20885.01|20884.48|20884.48|20885.4|20885.4|20884.48|20884.48|0
1646061820000|2022-02-28 15:23:40|20884.34|20884.34|20885.08|20885.08|20885.08|20885.08|20884.14|20884.14|0
1646061830000|2022-02-28 15:23:50|20885.11|20885.11|20886.42|20886.42|20886.42|20886.42|20884.9|20884.9|0
1646061840000|2022-02-28 15:24:00|20886.34|20886.34|20888.21|20888.21|20888.42|20888.42|20886.34|20886.34|0
1646061850000|2022-02-28 15:24:10|20888.23|20888.23|20889.51|20889.51|20889.51|20889.51|20888.23|20888.23|0
1646061860000|2022-02-28 15:24:20|20889.61|20889.61|20893.43|20893.43|20893.43|20893.43|20889.61|20889.61|0
1646061870000|2022-02-28 15:24:30|20893.55|20893.55|20895.84|20895.84|20895.84|20895.84|20893.55|20893.55|0
1646061880000|2022-02-28 15:24:40|20896.52|20896.52|20898.26|20898.26|20898.26|20898.26|20896.52|20896.52|0
1646061890000|2022-02-28 15:24:50|20898.31|20898.31|20898.58|20898.58|20899.3|20899.3|20898.31|20898.31|0
1646061900000|2022-02-28 15:25:00|20898.44|20898.44|20895.55|20895.55|20898.44|20898.44|20895.52|20895.52|0
1646061910000|2022-02-28 15:25:10|20895.3|20895.3|20894.43|20894.43|20895.49|20895.49|20894.43|20894.43|0
1646061920000|2022-02-28 15:25:20|20894.4|20894.4|20894.25|20894.25|20894.67|20894.67|20894.09|20894.09|0
1646061930000|2022-02-28 15:25:30|20894.21|20894.21|20895.16|20895.16|20895.16|20895.16|20894.16|20894.16|0
1646061940000|2022-02-28 15:25:40|20895.22|20895.22|20895.33|20895.33|20895.42|20895.42|20895.18|20895.18|0
1646061950000|2022-02-28 15:25:50|20895.26|20895.26|20894.82|20894.82|20895.75|20895.75|20894.76|20894.76|0
1646061960000|2022-02-28 15:26:00|20894.92|20894.92|20891.3|20891.3|20895.14|20895.14|20891.17|20891.17|0
1646061970000|2022-02-28 15:26:10|20891.32|20891.32|20890.96|20890.96|20891.48|20891.48|20890.87|20890.87|0
1646061980000|2022-02-28 15:26:20|20891.06|20891.06|20891.22|20891.22|20891.22|20891.22|20890.91|20890.91|0
1646061990000|2022-02-28 15:26:30|20891.37|20891.37|20896.36|20896.36|20896.4|20896.4|20891.37|20891.37|0
1646062000000|2022-02-28 15:26:40|20896.15|20896.15|20896.32|20896.32|20896.69|20896.69|20896.03|20896.03|0
1646062010000|2022-02-28 15:26:50|20896.4|20896.4|20897.67|20897.67|20897.76|20897.76|20896.03|20896.03|0
1646062020000|2022-02-28 15:27:00|20897.58|20897.58|20898.89|20898.89|20899.1|20899.1|20897.53|20897.53|0
1646062030000|2022-02-28 15:27:10|20899.06|20899.06|20900.38|20900.38|20900.38|20900.38|20898.97|20898.97|0
1646062040000|2022-02-28 15:27:20|20900.72|20900.72|20904.84|20904.84|20904.84|20904.84|20900.37|20900.37|0
1646062050000|2022-02-28 15:27:30|20905.01|20905.01|20906.51|20906.51|20906.66|20906.66|20905.01|20905.01|0
1646062060000|2022-02-28 15:27:40|20906.56|20906.56|20909.63|20909.63|20909.63|20909.63|20906.56|20906.56|0
1646062070000|2022-02-28 15:27:50|20909.88|20909.88|20912.81|20912.81|20912.81|20912.81|20909.88|20909.88|0
1646062080000|2022-02-28 15:28:00|20912.88|20912.88|20915.18|20915.18|20915.9|20915.9|20912.88|20912.88|0
1646062090000|2022-02-28 15:28:10|20915.33|20915.33|20916.48|20916.48|20916.48|20916.48|20915.26|20915.26|0
1646062100000|2022-02-28 15:28:20|20916.37|20916.37|20917.3|20917.3|20917.3|20917.3|20916.22|20916.22|0
1646062110000|2022-02-28 15:28:30|20917.4|20917.4|20918.01|20918.01|20918.23|20918.23|20917.4|20917.4|0
1646062120000|2022-02-28 15:28:40|20917.87|20917.87|20917.12|20917.12|20917.93|20917.93|20917.1|20917.1|0
1646062130000|2022-02-28 15:28:50|20917.04|20917.04|20918.45|20918.45|20918.45|20918.45|20916.99|20916.99|0
1646062140000|2022-02-28 15:29:00|20918.34|20918.34|20918.59|20918.59|20919.55|20919.55|20918.31|20918.31|0
1646062150000|2022-02-28 15:29:10|20918.43|20918.43|20919.47|20919.47|20919.47|20919.47|20918.43|20918.43|0
1646062160000|2022-02-28 15:29:20|20919.56|20919.56|20919.91|20919.91|20920.41|20920.41|20919.56|20919.56|0
1646062170000|2022-02-28 15:29:30|20920|20920|20918.25|20918.25|20920|20920|20918.25|20918.25|0
1646062180000|2022-02-28 15:29:40|20918.1|20918.1|20918.21|20918.21|20918.66|20918.66|20918.03|20918.03|0
1646062190000|2022-02-28 15:29:50|20918.16|20918.16|20917.13|20917.13|20918.5|20918.5|20917.13|20917.13|0
1646062200000|2022-02-28 15:30:00|20917.1|20917.1|20915.33|20915.33|20917.1|20917.1|20915.06|20915.06|0
1646062210000|2022-02-28 15:30:10|20915.35|20915.35|20915.74|20915.74|20915.84|20915.84|20915.26|20915.26|0
1646062220000|2022-02-28 15:30:20|20915.76|20915.76|20920.95|20920.95|20920.95|20920.95|20915.76|20915.76|0
1646062230000|2022-02-28 15:30:30|20921.01|20921.01|20925.19|20925.19|20925.37|20925.37|20921.01|20921.01|0
1646062240000|2022-02-28 15:30:40|20925.31|20925.31|20930.52|20930.52|20930.52|20930.52|20925.31|20925.31|0
1646062250000|2022-02-28 15:30:50|20930.55|20930.55|20935.66|20935.66|20935.66|20935.66|20930.55|20930.55|0
1646062260000|2022-02-28 15:31:00|20935.71|20935.71|20939.62|20939.62|20939.62|20939.62|20935.39|20935.39|0
1646062270000|2022-02-28 15:31:10|20939.85|20939.85|20941.29|20941.29|20941.76|20941.76|20939.85|20939.85|0
1646062280000|2022-02-28 15:31:20|20941.54|20941.54|20937.29|20937.29|20941.95|20941.95|20937.29|20937.29|0
1646062290000|2022-02-28 15:31:30|20937.31|20937.31|20936.46|20936.46|20937.38|20937.38|20936.4|20936.4|0
1646062300000|2022-02-28 15:31:40|20936.37|20936.37|20937.42|20937.42|20937.5|20937.5|20936.34|20936.34|0
1646062310000|2022-02-28 15:31:50|20937.43|20937.43|20938.29|20938.29|20938.57|20938.57|20937.38|20937.38|0
1646062320000|2022-02-28 15:32:00|20938.33|20938.33|20938.79|20938.79|20940.08|20940.08|20938.33|20938.33|0
1646062330000|2022-02-28 15:32:10|20938.57|20938.57|20939.12|20939.12|20939.38|20939.38|20938.33|20938.33|0
1646062340000|2022-02-28 15:32:20|20939.34|20939.34|20941.22|20941.22|20941.26|20941.26|20939.25|20939.25|0
1646062350000|2022-02-28 15:32:30|20941.17|20941.17|20939.95|20939.95|20941.23|20941.23|20939.94|20939.94|0
1646062360000|2022-02-28 15:32:40|20940.06|20940.06|20941.13|20941.13|20941.23|20941.23|20940.01|20940.01|0
1646062370000|2022-02-28 15:32:50|20940.89|20940.89|20940.87|20940.87|20940.93|20940.93|20940.55|20940.55|0
1646062380000|2022-02-28 15:33:00|20940.92|20940.92|20942.02|20942.02|20942.39|20942.39|20940.92|20940.92|0
1646062390000|2022-02-28 15:33:10|20942.11|20942.11|20942.87|20942.87|20943|20943|20942.11|20942.11|0
1646062400000|2022-02-28 15:33:20|20942.79|20942.79|20944.45|20944.45|20944.55|20944.55|20942.63|20942.63|0
1646062410000|2022-02-28 15:33:30|20944.41|20944.41|20946.32|20946.32|20946.32|20946.32|20944.41|20944.41|0
1646062420000|2022-02-28 15:33:40|20946.29|20946.29|20946.56|20946.56|20946.72|20946.72|20946.23|20946.23|0
1646062430000|2022-02-28 15:33:50|20946.65|20946.65|20949.87|20949.87|20949.87|20949.87|20946.54|20946.54|0
1646062440000|2022-02-28 15:34:00|20949.99|20949.99|20951.87|20951.87|20952.1|20952.1|20949.99|20949.99|0
1646062450000|2022-02-28 15:34:10|20951.94|20951.94|20951.91|20951.91|20952.42|20952.42|20951.75|20951.75|0
1646062460000|2022-02-28 15:34:20|20951.79|20951.79|20952.85|20952.85|20952.85|20952.85|20951.79|20951.79|0
1646062470000|2022-02-28 15:34:30|20952.89|20952.89|20951.09|20951.09|20953.42|20953.42|20950.99|20950.99|0
1646062480000|2022-02-28 15:34:40|20951.03|20951.03|20949.86|20949.86|20951.13|20951.13|20949.7|20949.7|0
1646062490000|2022-02-28 15:34:50|20949.97|20949.97|20950.81|20950.81|20950.81|20950.81|20949.88|20949.88|0
1646062500000|2022-02-28 15:35:00|20950.72|20950.72|20952.27|20952.27|20952.27|20952.27|20950.67|20950.67|0
1646062510000|2022-02-28 15:35:10|20952.35|20952.35|20956.94|20956.94|20956.94|20956.94|20952.29|20952.29|0
1646062520000|2022-02-28 15:35:20|20957.1|20957.1|20960.41|20960.41|20960.49|20960.49|20957.1|20957.1|0
1646062530000|2022-02-28 15:35:30|20960.32|20960.32|20961.54|20961.54|20961.54|20961.54|20960.32|20960.32|0
1646062540000|2022-02-28 15:35:40|20961.65|20961.65|20972.69|20972.69|20973|20973|20961.64|20961.64|0
1646062550000|2022-02-28 15:35:50|20972.93|20972.93|20974.19|20974.19|20974.19|20974.19|20972.86|20972.86|0
1646062560000|2022-02-28 15:36:00|20974.22|20974.22|20970.8|20970.8|20974.3|20974.3|20970.32|20970.32|0
1646062570000|2022-02-28 15:36:10|20970.56|20970.56|20969.7|20969.7|20970.63|20970.63|20969.14|20969.14|0
1646062580000|2022-02-28 15:36:20|20969.76|20969.76|20969.88|20969.88|20969.88|20969.88|20969.29|20969.29|0
1646062590000|2022-02-28 15:36:30|20969.85|20969.85|20970.15|20970.15|20970.35|20970.35|20969.71|20969.71|0
1646062600000|2022-02-28 15:36:40|20970.01|20970.01|20969.7|20969.7|20970.01|20970.01|20969.33|20969.33|0
1646062610000|2022-02-28 15:36:50|20969.81|20969.81|20970.14|20970.14|20970.14|20970.14|20969.66|20969.66|0
1646062620000|2022-02-28 15:37:00|20970.28|20970.28|20970.98|20970.98|20971.03|20971.03|20970.03|20970.03|0
1646062630000|2022-02-28 15:37:10|20971.08|20971.08|20972.11|20972.11|20972.22|20972.22|20971.08|20971.08|0
1646062640000|2022-02-28 15:37:20|20972.04|20972.04|20972.98|20972.98|20972.98|20972.98|20971.76|20971.76|0
1646062650000|2022-02-28 15:37:30|20973.02|20973.02|20973.83|20973.83|20973.83|20973.83|20972.92|20972.92|0
1646062660000|2022-02-28 15:37:40|20973.73|20973.73|20972.82|20972.82|20973.83|20973.83|20972.64|20972.64|0
1646062670000|2022-02-28 15:37:50|20972.76|20972.76|20972.78|20972.78|20972.92|20972.92|20972.51|20972.51|0
1646062680000|2022-02-28 15:38:00|20972.63|20972.63|20972.8|20972.8|20972.85|20972.85|20972.39|20972.39|0
1646062690000|2022-02-28 15:38:10|20972.75|20972.75|20976.62|20976.62|20976.62|20976.62|20972.75|20972.75|0
1646062700000|2022-02-28 15:38:20|20976.7|20976.7|20983.41|20983.41|20983.41|20983.41|20976.7|20976.7|0
1646062710000|2022-02-28 15:38:30|20983.46|20983.46|20985.09|20985.09|20985.44|20985.44|20983.46|20983.46|0
1646062720000|2022-02-28 15:38:40|20984.99|20984.99|20985.72|20985.72|20985.72|20985.72|20984.39|20984.39|0
1646062730000|2022-02-28 15:38:50|20985.79|20985.79|20987.1|20987.1|20987.1|20987.1|20985.79|20985.79|0
1646062740000|2022-02-28 15:39:00|20987.07|20987.07|20989.13|20989.13|20989.13|20989.13|20987.01|20987.01|0
1646062750000|2022-02-28 15:39:10|20989.09|20989.09|20985.82|20985.82|20989.09|20989.09|20985.74|20985.74|0
1646062760000|2022-02-28 15:39:20|20985.37|20985.37|20981.98|20981.98|20985.37|20985.37|20981.77|20981.77|0
1646062770000|2022-02-28 15:39:30|20982.02|20982.02|20983.1|20983.1|20983.1|20983.1|20981.89|20981.89|0
1646062780000|2022-02-28 15:39:40|20983.17|20983.17|20982.51|20982.51|20983.32|20983.32|20982.51|20982.51|0
1646062790000|2022-02-28 15:39:50|20982.58|20982.58|20984.18|20984.18|20984.18|20984.18|20982.58|20982.58|0
1646062800000|2022-02-28 15:40:00|20984.16|20984.16|20987.23|20987.23|20987.23|20987.23|20984.16|20984.16|0
1646062810000|2022-02-28 15:40:10|20987.32|20987.32|20988.16|20988.16|20988.19|20988.19|20987.22|20987.22|0
1646062820000|2022-02-28 15:40:20|20988.12|20988.12|20988.91|20988.91|20989.15|20989.15|20988.12|20988.12|0
1646062830000|2022-02-28 15:40:30|20989.37|20989.37|20990.33|20990.33|20990.44|20990.44|20989.37|20989.37|0
1646062840000|2022-02-28 15:40:40|20990.45|20990.45|20990.74|20990.74|20991.1|20991.1|20990.45|20990.45|0
1646062850000|2022-02-28 15:40:50|20990.81|20990.81|20992.23|20992.23|20992.23|20992.23|20990.81|20990.81|0
1646062860000|2022-02-28 15:41:00|20992.37|20992.37|20992.5|20992.5|20992.7|20992.7|20992.05|20992.05|0
1646062870000|2022-02-28 15:41:10|20992.9|20992.9|21000.75|21000.75|21000.75|21000.75|20992.9|20992.9|0
1646062880000|2022-02-28 15:41:20|21000.87|21000.87|21001.73|21001.73|21001.94|21001.94|21000.83|21000.83|0
1646062890000|2022-02-28 15:41:30|21001.87|21001.87|21001.65|21001.65|21001.87|21001.87|21001.33|21001.33|0
1646062900000|2022-02-28 15:41:40|21001.7|21001.7|21002.1|21002.1|21002.44|21002.44|21001.7|21001.7|0
1646062910000|2022-02-28 15:41:50|21002.13|21002.13|21002.5|21002.5|21002.55|21002.55|21002.13|21002.13|0
1646062920000|2022-02-28 15:42:00|21002.64|21002.64|21002.29|21002.29|21002.76|21002.76|21002.29|21002.29|0
1646062930000|2022-02-28 15:42:10|21002.23|21002.23|21002.01|21002.01|21002.26|21002.26|21001.69|21001.69|0
1646062940000|2022-02-28 15:42:20|21001.82|21001.82|21000.93|21000.93|21002.07|21002.07|21000.93|21000.93|0
1646062950000|2022-02-28 15:42:30|21000.84|21000.84|21000.79|21000.79|21000.84|21000.84|20999.93|20999.93|0
1646062960000|2022-02-28 15:42:40|21000.84|21000.84|21001.42|21001.42|21001.73|21001.73|21000.82|21000.82|0
1646062970000|2022-02-28 15:42:50|21001.27|21001.27|21001.84|21001.84|21001.84|21001.84|21001.27|21001.27|0
1646062980000|2022-02-28 15:43:00|21001.91|21001.91|21002.36|21002.36|21002.36|21002.36|21001.5|21001.5|0
1646062990000|2022-02-28 15:43:10|21002.4|21002.4|21005.23|21005.23|21005.23|21005.23|21001.66|21001.66|0
1646063000000|2022-02-28 15:43:20|21005.35|21005.35|21008.27|21008.27|21008.41|21008.41|21005.35|21005.35|0
1646063010000|2022-02-28 15:43:30|21008.29|21008.29|21008.14|21008.14|21008.92|21008.92|21008.14|21008.14|0
1646063020000|2022-02-28 15:43:40|21008.04|21008.04|21010.62|21010.62|21010.62|21010.62|21008.04|21008.04|0
1646063030000|2022-02-28 15:43:50|21010.66|21010.66|21012.18|21012.18|21012.54|21012.54|21010.45|21010.45|0
1646063040000|2022-02-28 15:44:00|21012.22|21012.22|21010.4|21010.4|21012.27|21012.27|21010.37|21010.37|0
1646063050000|2022-02-28 15:44:10|21010.43|21010.43|21010.07|21010.07|21010.97|21010.97|21009.92|21009.92|0
1646063060000|2022-02-28 15:44:20|21010.06|21010.06|21009.71|21009.71|21010.27|21010.27|21009.71|21009.71|0
1646063070000|2022-02-28 15:44:30|21009.62|21009.62|21009.19|21009.19|21009.97|21009.97|21009.04|21009.04|0
1646063080000|2022-02-28 15:44:40|21009.24|21009.24|21009.96|21009.96|21010.08|21010.08|21009.24|21009.24|0
1646063090000|2022-02-28 15:44:50|21010|21010|21012.11|21012.11|21012.15|21012.15|21010|21010|0
1646063100000|2022-02-28 15:45:00|21012.18|21012.18|21012.66|21012.66|21012.96|21012.96|21012.07|21012.07|0
1646063110000|2022-02-28 15:45:10|21012.77|21012.77|21013.26|21013.26|21013.55|21013.55|21012.55|21012.55|0
1646063120000|2022-02-28 15:45:20|21013.2|21013.2|21013.1|21013.1|21013.2|21013.2|21012.86|21012.86|0
1646063130000|2022-02-28 15:45:30|21013.02|21013.02|21013.7|21013.7|21013.8|21013.8|21013.02|21013.02|0
1646063140000|2022-02-28 15:45:40|21013.85|21013.85|21015.95|21015.95|21016.01|21016.01|21013.85|21013.85|0
1646063150000|2022-02-28 15:45:50|21015.93|21015.93|21016.42|21016.42|21016.42|21016.42|21015.75|21015.75|0
1646063160000|2022-02-28 15:46:00|21016.48|21016.48|21015.85|21015.85|21016.81|21016.81|21015.85|21015.85|0
1646063170000|2022-02-28 15:46:10|21015.55|21015.55|21017.66|21017.66|21017.66|21017.66|21015.46|21015.46|0
1646063180000|2022-02-28 15:46:20|21017.77|21017.77|21018.1|21018.1|21018.71|21018.71|21017.64|21017.64|0
1646063190000|2022-02-28 15:46:30|21018.04|21018.04|21018.57|21018.57|21019.35|21019.35|21018.04|21018.04|0
1646063200000|2022-02-28 15:46:40|21018.52|21018.52|21019.25|21019.25|21019.28|21019.28|21018.52|21018.52|0
1646063210000|2022-02-28 15:46:50|21019.4|21019.4|21021.76|21021.76|21021.76|21021.76|21019.34|21019.34|0
1646063220000|2022-02-28 15:47:00|21021.69|21021.69|21022.82|21022.82|21022.82|21022.82|21021.69|21021.69|0
1646063230000|2022-02-28 15:47:10|21022.89|21022.89|21024.39|21024.39|21024.39|21024.39|21022.89|21022.89|0
1646063240000|2022-02-28 15:47:20|21024.26|21024.26|21023.83|21023.83|21024.4|21024.4|21023.83|21023.83|0
1646063250000|2022-02-28 15:47:30|21023.76|21023.76|21021.15|21021.15|21023.88|21023.88|21021|21021|0
1646063260000|2022-02-28 15:47:40|21021.06|21021.06|21023.29|21023.29|21023.29|21023.29|21021.06|21021.06|0
1646063270000|2022-02-28 15:47:50|21023.34|21023.34|21021.96|21021.96|21023.37|21023.37|21021.96|21021.96|0
1646063280000|2022-02-28 15:48:00|21021.39|21021.39|21015.33|21015.33|21022|21022|21015.33|21015.33|0
1646063290000|2022-02-28 15:48:10|21014.79|21014.79|21011.45|21011.45|21014.79|21014.79|21011.31|21011.31|0
1646063300000|2022-02-28 15:48:20|21011.41|21011.41|21010.85|21010.85|21011.89|21011.89|21010.85|21010.85|0
1646063310000|2022-02-28 15:48:30|21010.77|21010.77|21011.49|21011.49|21011.64|21011.64|21010.35|21010.35|0
1646063320000|2022-02-28 15:48:40|21011.38|21011.38|21009.82|21009.82|21011.38|21011.38|21009.82|21009.82|0
1646063330000|2022-02-28 15:48:50|21009.73|21009.73|21008.52|21008.52|21009.82|21009.82|21008.15|21008.15|0
1646063340000|2022-02-28 15:49:00|21008.67|21008.67|21008.47|21008.47|21009.11|21009.11|21008.36|21008.36|0
1646063350000|2022-02-28 15:49:10|21008.58|21008.58|21007.83|21007.83|21008.65|21008.65|21007.76|21007.76|0
1646063360000|2022-02-28 15:49:20|21007.73|21007.73|21007.69|21007.69|21007.94|21007.94|21007.69|21007.69|0
1646063370000|2022-02-28 15:49:30|21007.74|21007.74|21007.2|21007.2|21007.97|21007.97|21007.2|21007.2|0
1646063380000|2022-02-28 15:49:40|21007.32|21007.32|21006.35|21006.35|21007.32|21007.32|21006.25|21006.25|0
1646063390000|2022-02-28 15:49:50|21006.24|21006.24|21005.12|21005.12|21006.24|21006.24|21004.8|21004.8|0
1646063400000|2022-02-28 15:50:00|21005.22|21005.22|21003.7|21003.7|21005.22|21005.22|21003.7|21003.7|0
1646063410000|2022-02-28 15:50:10|21003.75|21003.75|21002.63|21002.63|21003.85|21003.85|21002.43|21002.43|0
1646063420000|2022-02-28 15:50:20|21002.55|21002.55|21002.4|21002.4|21002.61|21002.61|21002.16|21002.16|0
1646063430000|2022-02-28 15:50:30|21002.42|21002.42|21002.2|21002.2|21002.46|21002.46|21001.98|21001.98|0
1646063440000|2022-02-28 15:50:40|21002.23|21002.23|21001.4|21001.4|21002.23|21002.23|21000.89|21000.89|0
1646063450000|2022-02-28 15:50:50|21001.26|21001.26|21000.35|21000.35|21001.27|21001.27|21000.35|21000.35|0
1646063460000|2022-02-28 15:51:00|21000.4|21000.4|21001.89|21001.89|21001.96|21001.96|21000.37|21000.37|0
1646063470000|2022-02-28 15:51:10|21001.81|21001.81|21001.29|21001.29|21002.04|21002.04|21001.29|21001.29|0
1646063480000|2022-02-28 15:51:20|21001.22|21001.22|21001.97|21001.97|21001.97|21001.97|21001.08|21001.08|0
1646063490000|2022-02-28 15:51:30|21002.02|21002.02|21002.85|21002.85|21002.85|21002.85|21002.02|21002.02|0
1646063500000|2022-02-28 15:51:40|21002.76|21002.76|21003.89|21003.89|21004.02|21004.02|21002.49|21002.49|0
1646063510000|2022-02-28 15:51:50|21003.94|21003.94|21004.94|21004.94|21004.94|21004.94|21003.65|21003.65|0
1646063520000|2022-02-28 15:52:00|21005|21005|21006.08|21006.08|21006.17|21006.17|21004.79|21004.79|0
1646063530000|2022-02-28 15:52:10|21006.07|21006.07|21004.87|21004.87|21006.2|21006.2|21004.87|21004.87|0
1646063540000|2022-02-28 15:52:20|21004.67|21004.67|21004.07|21004.07|21004.83|21004.83|21004.07|21004.07|0
1646063550000|2022-02-28 15:52:30|21004|21004|21003.92|21003.92|21004.18|21004.18|21003.84|21003.84|0
1646063560000|2022-02-28 15:52:40|21004.07|21004.07|21004.59|21004.59|21004.59|21004.59|21003.88|21003.88|0
1646063570000|2022-02-28 15:52:50|21004.64|21004.64|21006.03|21006.03|21006.07|21006.07|21004.64|21004.64|0
1646063580000|2022-02-28 15:53:00|21006.1|21006.1|21006.5|21006.5|21006.6|21006.6|21006.1|21006.1|0
1646063590000|2022-02-28 15:53:10|21006.41|21006.41|21005.18|21005.18|21006.41|21006.41|21005.18|21005.18|0
1646063600000|2022-02-28 15:53:20|21005.06|21005.06|21005.81|21005.81|21005.81|21005.81|21004.44|21004.44|0
1646063610000|2022-02-28 15:53:30|21006.06|21006.06|21005.21|21005.21|21006.55|21006.55|21005.21|21005.21|0
1646063620000|2022-02-28 15:53:40|21004.94|21004.94|21004.25|21004.25|21004.94|21004.94|21004.25|21004.25|0
1646063630000|2022-02-28 15:53:50|21004.18|21004.18|21003.98|21003.98|21004.29|21004.29|21003.98|21003.98|0
1646063640000|2022-02-28 15:54:00|21003.92|21003.92|21003.98|21003.98|21004.33|21004.33|21003.83|21003.83|0
1646063650000|2022-02-28 15:54:10|21003.99|21003.99|21005.44|21005.44|21005.46|21005.46|21003.99|21003.99|0
1646063660000|2022-02-28 15:54:20|21005.38|21005.38|21005.55|21005.55|21005.56|21005.56|21004.5|21004.5|0
1646063670000|2022-02-28 15:54:30|21005.41|21005.41|21006.21|21006.21|21006.21|21006.21|21005.32|21005.32|0
1646063680000|2022-02-28 15:54:40|21006.58|21006.58|21009.32|21009.32|21009.32|21009.32|21006.58|21006.58|0
1646063690000|2022-02-28 15:54:50|21009.41|21009.41|21009.36|21009.36|21009.66|21009.66|21009.21|21009.21|0
1646063700000|2022-02-28 15:55:00|21009.43|21009.43|21010.85|21010.85|21010.97|21010.97|21009.27|21009.27|0
1646063710000|2022-02-28 15:55:10|21010.8|21010.8|21011.36|21011.36|21011.58|21011.58|21010.76|21010.76|0
1646063720000|2022-02-28 15:55:20|21011.26|21011.26|21012.6|21012.6|21012.66|21012.66|21011.26|21011.26|0
1646063730000|2022-02-28 15:55:30|21012.76|21012.76|21012.98|21012.98|21013.16|21013.16|21012.76|21012.76|0
1646063740000|2022-02-28 15:55:40|21012.92|21012.92|21015.87|21015.87|21015.87|21015.87|21012.92|21012.92|0
1646063750000|2022-02-28 15:55:50|21015.96|21015.96|21017.58|21017.58|21017.64|21017.64|21015.96|21015.96|0
1646063760000|2022-02-28 15:56:00|21017.52|21017.52|21017.46|21017.46|21017.83|21017.83|21017.05|21017.05|0
1646063770000|2022-02-28 15:56:10|21017.23|21017.23|21019.5|21019.5|21019.5|21019.5|21017.18|21017.18|0
1646063780000|2022-02-28 15:56:20|21019.61|21019.61|21022.47|21022.47|21022.57|21022.57|21019.61|21019.61|0
1646063790000|2022-02-28 15:56:30|21022.53|21022.53|21024.57|21024.57|21024.59|21024.59|21022.53|21022.53|0
1646063800000|2022-02-28 15:56:40|21024.38|21024.38|21026.75|21026.75|21026.75|21026.75|21024.33|21024.33|0
1646063810000|2022-02-28 15:56:50|21026.88|21026.88|21029.08|21029.08|21029.13|21029.13|21026.84|21026.84|0
1646063820000|2022-02-28 15:57:00|21029.74|21029.74|21031.57|21031.57|21031.57|21031.57|21029.74|21029.74|0
1646063830000|2022-02-28 15:57:10|21031.61|21031.61|21032.9|21032.9|21032.9|21032.9|21031.51|21031.51|0
1646063840000|2022-02-28 15:57:20|21032.95|21032.95|21032.19|21032.19|21033.09|21033.09|21032.19|21032.19|0
1646063850000|2022-02-28 15:57:30|21032.05|21032.05|21032.01|21032.01|21032.26|21032.26|21032.01|21032.01|0
1646063860000|2022-02-28 15:57:40|21032.05|21032.05|21029.37|21029.37|21032.05|21032.05|21029.37|21029.37|0
1646063870000|2022-02-28 15:57:50|21029.12|21029.12|21028.59|21028.59|21029.2|21029.2|21028.22|21028.22|0
1646063880000|2022-02-28 15:58:00|21028.4|21028.4|21025.68|21025.68|21028.73|21028.73|21025.68|21025.68|0
1646063890000|2022-02-28 15:58:10|21025.78|21025.78|21025.57|21025.57|21025.83|21025.83|21025.42|21025.42|0
1646063900000|2022-02-28 15:58:20|21025.46|21025.46|21023.54|21023.54|21025.46|21025.46|21023.54|21023.54|0
1646063910000|2022-02-28 15:58:30|21023.63|21023.63|21022.9|21022.9|21023.63|21023.63|21022.9|21022.9|0
1646063920000|2022-02-28 15:58:40|21022.73|21022.73|21023.15|21023.15|21023.15|21023.15|21022.4|21022.4|0
1646063930000|2022-02-28 15:58:50|21023.1|21023.1|21023.38|21023.38|21023.9|21023.9|21023|21023|0
1646063940000|2022-02-28 15:59:00|21023.57|21023.57|21023.77|21023.77|21024.01|21024.01|21023.57|21023.57|0
1646063950000|2022-02-28 15:59:10|21023.79|21023.79|21024.96|21024.96|21025.02|21025.02|21023.02|21023.02|0
1646063960000|2022-02-28 15:59:20|21025.01|21025.01|21025.98|21025.98|21025.98|21025.98|21025.01|21025.01|0
1646063970000|2022-02-28 15:59:30|21025.96|21025.96|21027.47|21027.47|21027.47|21027.47|21025.96|21025.96|0
1646063980000|2022-02-28 15:59:40|21027.32|21027.32|21026.86|21026.86|21027.42|21027.42|21026.79|21026.79|0
1646063990000|2022-02-28 15:59:50|21026.73|21026.73|21027.8|21027.8|21027.84|21027.84|21026.54|21026.54|0
1646064000000|2022-02-28 16:00:00|21027.82|21027.82|21029.88|21029.88|21029.88|21029.88|21027.8|21027.8|0
1646064010000|2022-02-28 16:00:10|21029.96|21029.96|21030.52|21030.52|21030.77|21030.77|21029.94|21029.94|0
1646064020000|2022-02-28 16:00:20|21030.55|21030.55|21031.17|21031.17|21031.24|21031.24|21030.55|21030.55|0
1646064030000|2022-02-28 16:00:30|21031.21|21031.21|21031.25|21031.25|21031.25|21031.25|21030.83|21030.83|0
1646064040000|2022-02-28 16:00:40|21031.28|21031.28|21031.77|21031.77|21031.77|21031.77|21031.17|21031.17|0
1646064050000|2022-02-28 16:00:50|21031.79|21031.79|21033.42|21033.42|21033.42|21033.42|21031.79|21031.79|0
1646064060000|2022-02-28 16:01:00|21033.53|21033.53|21034.61|21034.61|21034.65|21034.65|21033.53|21033.53|0
1646064070000|2022-02-28 16:01:10|21034.67|21034.67|21035.26|21035.26|21035.26|21035.26|21034.48|21034.48|0
1646064080000|2022-02-28 16:01:20|21035.19|21035.19|21036.16|21036.16|21036.21|21036.21|21035.19|21035.19|0
1646064090000|2022-02-28 16:01:30|21036.29|21036.29|21036.42|21036.42|21036.55|21036.55|21036.2|21036.2|0
1646064100000|2022-02-28 16:01:40|21036.5|21036.5|21036.48|21036.48|21037.01|21037.01|21036.48|21036.48|0
1646064110000|2022-02-28 16:01:50|21036.56|21036.56|21036.44|21036.44|21036.68|21036.68|21036.3|21036.3|0
1646064120000|2022-02-28 16:02:00|21036.37|21036.37|21036.11|21036.11|21036.41|21036.41|21035.91|21035.91|0
1646064130000|2022-02-28 16:02:10|21036.26|21036.26|21036.99|21036.99|21037.12|21037.12|21036.19|21036.19|0
1646064140000|2022-02-28 16:02:20|21036.94|21036.94|21036.94|21036.94|21037.21|21037.21|21036.77|21036.77|0
1646064150000|2022-02-28 16:02:30|21037.15|21037.15|21037.79|21037.79|21037.79|21037.79|21037.15|21037.15|0
1646064160000|2022-02-28 16:02:40|21037.8|21037.8|21038.23|21038.23|21038.4|21038.4|21037.61|21037.61|0
1646064170000|2022-02-28 16:02:50|21038.3|21038.3|21038.18|21038.18|21038.57|21038.57|21038.18|21038.18|0
1646064180000|2022-02-28 16:03:00|21038.13|21038.13|21036.72|21036.72|21038.13|21038.13|21036.17|21036.17|0
1646064190000|2022-02-28 16:03:10|21036.54|21036.54|21033.57|21033.57|21036.66|21036.66|21033.57|21033.57|0
1646064200000|2022-02-28 16:03:20|21033.56|21033.56|21034.09|21034.09|21034.23|21034.23|21033.48|21033.48|0
1646064210000|2022-02-28 16:03:30|21034.15|21034.15|21034.22|21034.22|21034.46|21034.46|21034.01|21034.01|0
1646064220000|2022-02-28 16:03:40|21034.01|21034.01|21034.8|21034.8|21035.14|21035.14|21034.01|21034.01|0
1646064230000|2022-02-28 16:03:50|21034.85|21034.85|21035.02|21035.02|21035.23|21035.23|21034.85|21034.85|0
1646064240000|2022-02-28 16:04:00|21035.06|21035.06|21034.93|21034.93|21035.06|21035.06|21034.61|21034.61|0
1646064250000|2022-02-28 16:04:10|21035.02|21035.02|21035.93|21035.93|21035.93|21035.93|21034.86|21034.86|0
1646064260000|2022-02-28 16:04:20|21035.79|21035.79|21037.36|21037.36|21037.49|21037.49|21035.79|21035.79|0
1646064270000|2022-02-28 16:04:30|21037.22|21037.22|21039.04|21039.04|21039.04|21039.04|21037.22|21037.22|0
1646064280000|2022-02-28 16:04:40|21039.08|21039.08|21039.49|21039.49|21039.5|21039.5|21039.08|21039.08|0
1646064290000|2022-02-28 16:04:50|21039.78|21039.78|21040.37|21040.37|21040.52|21040.52|21039.78|21039.78|0
1646064300000|2022-02-28 16:05:00|21040.41|21040.41|21041.18|21041.18|21041.42|21041.42|21040.41|21040.41|0
1646064310000|2022-02-28 16:05:10|21041.07|21041.07|21038.08|21038.08|21041.07|21041.07|21038.08|21038.08|0
1646064320000|2022-02-28 16:05:20|21037.95|21037.95|21037.04|21037.04|21037.95|21037.95|21036.52|21036.52|0
1646064330000|2022-02-28 16:05:30|21037.09|21037.09|21038.81|21038.81|21038.81|21038.81|21037.09|21037.09|0
1646064340000|2022-02-28 16:05:40|21039.05|21039.05|21040.72|21040.72|21040.76|21040.76|21039.05|21039.05|0
1646064350000|2022-02-28 16:05:50|21040.79|21040.79|21041.69|21041.69|21042.02|21042.02|21040.79|21040.79|0
1646064360000|2022-02-28 16:06:00|21041.57|21041.57|21042.16|21042.16|21042.17|21042.17|21041.11|21041.11|0
1646064370000|2022-02-28 16:06:10|21042.18|21042.18|21041.52|21041.52|21042.3|21042.3|21041.45|21041.45|0
1646064380000|2022-02-28 16:06:20|21041.6|21041.6|21042.66|21042.66|21042.86|21042.86|21041.56|21041.56|0
1646064390000|2022-02-28 16:06:30|21042.72|21042.72|21042.17|21042.17|21042.77|21042.77|21042.07|21042.07|0
1646064400000|2022-02-28 16:06:40|21042.19|21042.19|21042.8|21042.8|21042.85|21042.85|21042.15|21042.15|0
1646064410000|2022-02-28 16:06:50|21042.98|21042.98|21043.28|21043.28|21043.28|21043.28|21042.86|21042.86|0
1646064420000|2022-02-28 16:07:00|21043.22|21043.22|21042.85|21042.85|21043.65|21043.65|21042.85|21042.85|0
1646064430000|2022-02-28 16:07:10|21042.82|21042.82|21042.67|21042.67|21043.38|21043.38|21042.28|21042.28|0
1646064440000|2022-02-28 16:07:20|21042.41|21042.41|21043.18|21043.18|21043.24|21043.24|21041.94|21041.94|0
1646064450000|2022-02-28 16:07:30|21043.23|21043.23|21043.56|21043.56|21043.56|21043.56|21043.14|21043.14|0
1646064460000|2022-02-28 16:07:40|21043.48|21043.48|21043.36|21043.36|21043.65|21043.65|21043.36|21043.36|0
1646064470000|2022-02-28 16:07:50|21043.42|21043.42|21043.85|21043.85|21043.92|21043.92|21043.14|21043.14|0
1646064480000|2022-02-28 16:08:00|21043.79|21043.79|21043.86|21043.86|21044.32|21044.32|21043.79|21043.79|0
1646064490000|2022-02-28 16:08:10|21043.91|21043.91|21044.4|21044.4|21044.46|21044.46|21043.91|21043.91|0
1646064500000|2022-02-28 16:08:20|21044.36|21044.36|21044.07|21044.07|21044.36|21044.36|21043.92|21043.92|0
1646064510000|2022-02-28 16:08:30|21044.14|21044.14|21045.03|21045.03|21045.13|21045.13|21044.14|21044.14|0
1646064520000|2022-02-28 16:08:40|21045.06|21045.06|21045.07|21045.07|21045.23|21045.23|21044.78|21044.78|0
1646064530000|2022-02-28 16:08:50|21044.99|21044.99|21044|21044|21045.15|21045.15|21043.97|21043.97|0
1646064540000|2022-02-28 16:09:00|21044.02|21044.02|21043.04|21043.04|21044.02|21044.02|21042.85|21042.85|0
1646064550000|2022-02-28 16:09:10|21043.2|21043.2|21042.3|21042.3|21043.38|21043.38|21042.18|21042.18|0
1646064560000|2022-02-28 16:09:20|21042.43|21042.43|21042.7|21042.7|21042.95|21042.95|21042.02|21042.02|0
1646064570000|2022-02-28 16:09:30|21042.9|21042.9|21042.95|21042.95|21043.21|21043.21|21042.9|21042.9|0
1646064580000|2022-02-28 16:09:40|21042.86|21042.86|21041.73|21041.73|21043.47|21043.47|21041.73|21041.73|0
1646064590000|2022-02-28 16:09:50|21041.45|21041.45|21040.22|21040.22|21041.45|21041.45|21040.14|21040.14|0
1646064600000|2022-02-28 16:10:00|21040.39|21040.39|21039.4|21039.4|21040.39|21040.39|21039.25|21039.25|0
1646064610000|2022-02-28 16:10:10|21039.46|21039.46|21036.81|21036.81|21039.46|21039.46|21036.81|21036.81|0
1646064620000|2022-02-28 16:10:20|21036.74|21036.74|21035.98|21035.98|21036.74|21036.74|21035.89|21035.89|0
1646064630000|2022-02-28 16:10:30|21035.89|21035.89|21034.81|21034.81|21035.89|21035.89|21034.49|21034.49|0
1646064640000|2022-02-28 16:10:40|21034.67|21034.67|21031.56|21031.56|21034.67|21034.67|21031.49|21031.49|0
1646064650000|2022-02-28 16:10:50|21031.45|21031.45|21031.39|21031.39|21031.45|21031.45|21030.89|21030.89|0
1646064660000|2022-02-28 16:11:00|21031.88|21031.88|21028.32|21028.32|21032|21032|21028.32|21028.32|0
1646064670000|2022-02-28 16:11:10|21028|21028|21027.36|21027.36|21028.01|21028.01|21027.33|21027.33|0
1646064680000|2022-02-28 16:11:20|21027.25|21027.25|21027.02|21027.02|21027.31|21027.31|21026.83|21026.83|0
1646064690000|2022-02-28 16:11:30|21026.95|21026.95|21026.8|21026.8|21026.95|21026.95|21026.46|21026.46|0
1646064700000|2022-02-28 16:11:40|21026.83|21026.83|21026.81|21026.81|21026.83|21026.83|21026.33|21026.33|0
1646064710000|2022-02-28 16:11:50|21026.91|21026.91|21030.9|21030.9|21031.21|21031.21|21026.91|21026.91|0
1646064720000|2022-02-28 16:12:00|21031.04|21031.04|21032.19|21032.19|21032.19|21032.19|21030.75|21030.75|0
1646064730000|2022-02-28 16:12:10|21032.14|21032.14|21035.5|21035.5|21035.5|21035.5|21032.14|21032.14|0
1646064740000|2022-02-28 16:12:20|21035.64|21035.64|21036.5|21036.5|21036.57|21036.57|21035.64|21035.64|0
1646064750000|2022-02-28 16:12:30|21036.54|21036.54|21036.85|21036.85|21036.85|21036.85|21036.22|21036.22|0
1646064760000|2022-02-28 16:12:40|21036.92|21036.92|21037.11|21037.11|21037.54|21037.54|21036.92|21036.92|0
1646064770000|2022-02-28 16:12:50|21037.41|21037.41|21037.7|21037.7|21038.09|21038.09|21037.41|21037.41|0
1646064780000|2022-02-28 16:13:00|21037.98|21037.98|21039.33|21039.33|21039.38|21039.38|21037.98|21037.98|0
1646064790000|2022-02-28 16:13:10|21039.4|21039.4|21038.64|21038.64|21039.4|21039.4|21038.63|21038.63|0
1646064800000|2022-02-28 16:13:20|21038.56|21038.56|21038.13|21038.13|21038.8|21038.8|21038.04|21038.04|0
1646064810000|2022-02-28 16:13:30|21038.16|21038.16|21037.57|21037.57|21038.16|21038.16|21037.53|21037.53|0
1646064820000|2022-02-28 16:13:40|21037.69|21037.69|21037.17|21037.17|21037.91|21037.91|21037.17|21037.17|0
1646064830000|2022-02-28 16:13:50|21037.09|21037.09|21036.43|21036.43|21037.25|21037.25|21036.35|21036.35|0
1646064840000|2022-02-28 16:14:00|21036.48|21036.48|21035.18|21035.18|21036.52|21036.52|21035.18|21035.18|0
1646064850000|2022-02-28 16:14:10|21035.16|21035.16|21034.64|21034.64|21035.25|21035.25|21034.52|21034.52|0
1646064860000|2022-02-28 16:14:20|21034.52|21034.52|21034.17|21034.17|21034.62|21034.62|21034.02|21034.02|0
1646064870000|2022-02-28 16:14:30|21034.33|21034.33|21033.99|21033.99|21034.33|21034.33|21033.84|21033.84|0
1646064880000|2022-02-28 16:14:40|21033.91|21033.91|21032.84|21032.84|21033.91|21033.91|21032.73|21032.73|0
1646064890000|2022-02-28 16:14:50|21032.75|21032.75|21032.06|21032.06|21032.75|21032.75|21032|21032|0
1646064900000|2022-02-28 16:15:00|21031.98|21031.98|21032.23|21032.23|21032.56|21032.56|21031.72|21031.72|0
1646064910000|2022-02-28 16:15:10|21032.34|21032.34|21032.93|21032.93|21032.96|21032.96|21032.29|21032.29|0
1646064920000|2022-02-28 16:15:20|21033.01|21033.01|21032.36|21032.36|21033.01|21033.01|21032.31|21032.31|0
1646064930000|2022-02-28 16:15:30|21032.49|21032.49|21032.62|21032.62|21032.71|21032.71|21032.44|21032.44|0
1646064940000|2022-02-28 16:15:40|21032.5|21032.5|21031.68|21031.68|21032.5|21032.5|21031.54|21031.54|0
1646064950000|2022-02-28 16:15:50|21031.86|21031.86|21031.88|21031.88|21032.02|21032.02|21031.75|21031.75|0
1646064960000|2022-02-28 16:16:00|21032|21032|21033.16|21033.16|21033.2|21033.2|21032|21032|0
1646064970000|2022-02-28 16:16:10|21033.2|21033.2|21032.43|21032.43|21033.25|21033.25|21032.41|21032.41|0
1646064980000|2022-02-28 16:16:20|21032.64|21032.64|21033.61|21033.61|21033.61|21033.61|21032.64|21032.64|0
1646064990000|2022-02-28 16:16:30|21033.73|21033.73|21033.81|21033.81|21034.2|21034.2|21033.73|21033.73|0
1646065000000|2022-02-28 16:16:40|21033.74|21033.74|21034.52|21034.52|21034.52|21034.52|21033.71|21033.71|0
1646065010000|2022-02-28 16:16:50|21034.56|21034.56|21035.16|21035.16|21035.17|21035.17|21034.19|21034.19|0
1646065020000|2022-02-28 16:17:00|21035.09|21035.09|21036.24|21036.24|21036.33|21036.33|21034.94|21034.94|0
1646065030000|2022-02-28 16:17:10|21036.28|21036.28|21036.3|21036.3|21036.3|21036.3|21036.05|21036.05|0
1646065040000|2022-02-28 16:17:20|21036.28|21036.28|21035.27|21035.27|21036.52|21036.52|21035.27|21035.27|0
1646065050000|2022-02-28 16:17:30|21035.18|21035.18|21035.24|21035.24|21035.28|21035.28|21034.73|21034.73|0
1646065060000|2022-02-28 16:17:40|21035.33|21035.33|21036.42|21036.42|21036.42|21036.42|21035.33|21035.33|0
1646065070000|2022-02-28 16:17:50|21036.56|21036.56|21038.28|21038.28|21038.43|21038.43|21036.56|21036.56|0
1646065080000|2022-02-28 16:18:00|21038.23|21038.23|21036.81|21036.81|21038.23|21038.23|21036.81|21036.81|0
1646065090000|2022-02-28 16:18:10|21036.78|21036.78|21036.75|21036.75|21036.78|21036.78|21036.34|21036.34|0
1646065100000|2022-02-28 16:18:20|21036.97|21036.97|21041.75|21041.75|21041.75|21041.75|21036.97|21036.97|0
1646065110000|2022-02-28 16:18:30|21041.97|21041.97|21048.66|21048.66|21048.66|21048.66|21041.97|21041.97|0
1646065120000|2022-02-28 16:18:40|21048.98|21048.98|21048.61|21048.61|21049.27|21049.27|21048.43|21048.43|0
1646065130000|2022-02-28 16:18:50|21048.73|21048.73|21048.85|21048.85|21048.85|21048.85|21048.39|21048.39|0
1646065140000|2022-02-28 16:19:00|21049.06|21049.06|21047.75|21047.75|21049.34|21049.34|21047.75|21047.75|0
1646065150000|2022-02-28 16:19:10|21047.73|21047.73|21048.33|21048.33|21048.33|21048.33|21047.73|21047.73|0
1646065160000|2022-02-28 16:19:20|21048.2|21048.2|21048.61|21048.61|21048.95|21048.95|21047.66|21047.66|0
1646065170000|2022-02-28 16:19:30|21048.67|21048.67|21049.71|21049.71|21049.78|21049.78|21048.67|21048.67|0
1646065180000|2022-02-28 16:19:40|21049.75|21049.75|21050.16|21050.16|21050.16|21050.16|21049.66|21049.66|0
1646065190000|2022-02-28 16:19:50|21050.3|21050.3|21050.25|21050.25|21050.55|21050.55|21050.08|21050.08|0
1646065200000|2022-02-28 16:20:00|21050.36|21050.36|21050.17|21050.17|21050.72|21050.72|21049.33|21049.33|0
1646065210000|2022-02-28 16:20:10|21050.26|21050.26|21050.63|21050.63|21050.66|21050.66|21050.15|21050.15|0
1646065220000|2022-02-28 16:20:20|21050.59|21050.59|21052.58|21052.58|21052.58|21052.58|21050.59|21050.59|0
1646065230000|2022-02-28 16:20:30|21052.54|21052.54|21052.8|21052.8|21053.15|21053.15|21052.48|21052.48|0
1646065240000|2022-02-28 16:20:40|21053.13|21053.13|21052.86|21052.86|21053.19|21053.19|21052.66|21052.66|0
1646065250000|2022-02-28 16:20:50|21052.95|21052.95|21054.25|21054.25|21054.29|21054.29|21052.95|21052.95|0
1646065260000|2022-02-28 16:21:00|21054.36|21054.36|21054.96|21054.96|21055.01|21055.01|21054.29|21054.29|0
1646065270000|2022-02-28 16:21:10|21055.03|21055.03|21055.13|21055.13|21055.53|21055.53|21055.03|21055.03|0
1646065280000|2022-02-28 16:21:20|21055.19|21055.19|21054.03|21054.03|21055.25|21055.25|21054.03|21054.03|0
1646065290000|2022-02-28 16:21:30|21053.87|21053.87|21052.33|21052.33|21053.87|21053.87|21052.33|21052.33|0
1646065300000|2022-02-28 16:21:40|21052.48|21052.48|21053.81|21053.81|21053.86|21053.86|21052.15|21052.15|0
1646065310000|2022-02-28 16:21:50|21053.86|21053.86|21053.06|21053.06|21053.86|21053.86|21053.06|21053.06|0
1646065320000|2022-02-28 16:22:00|21053|21053|21052.73|21052.73|21053|21053|21052.59|21052.59|0
1646065330000|2022-02-28 16:22:10|21052.86|21052.86|21053.09|21053.09|21053.09|21053.09|21052.49|21052.49|0
1646065340000|2022-02-28 16:22:20|21052.98|21052.98|21053.28|21053.28|21053.28|21053.28|21052.69|21052.69|0
1646065350000|2022-02-28 16:22:30|21053.34|21053.34|21053|21053|21053.34|21053.34|21052.64|21052.64|0
1646065360000|2022-02-28 16:22:40|21052.94|21052.94|21052.06|21052.06|21053.05|21053.05|21051.84|21051.84|0
1646065370000|2022-02-28 16:22:50|21051.99|21051.99|21052.74|21052.74|21052.83|21052.83|21051.66|21051.66|0
1646065380000|2022-02-28 16:23:00|21052.86|21052.86|21051.34|21051.34|21052.86|21052.86|21051.34|21051.34|0
1646065390000|2022-02-28 16:23:10|21051.3|21051.3|21050.25|21050.25|21051.3|21051.3|21050.1|21050.1|0
1646065400000|2022-02-28 16:23:20|21050.19|21050.19|21050.58|21050.58|21050.73|21050.73|21050.18|21050.18|0
1646065410000|2022-02-28 16:23:30|21050.53|21050.53|21050.48|21050.48|21050.81|21050.81|21050.36|21050.36|0
1646065420000|2022-02-28 16:23:40|21050.55|21050.55|21050.54|21050.54|21050.78|21050.78|21050.41|21050.41|0
1646065430000|2022-02-28 16:23:50|21050.4|21050.4|21051.89|21051.89|21052.22|21052.22|21050.35|21050.35|0
1646065440000|2022-02-28 16:24:00|21051.98|21051.98|21052.29|21052.29|21052.32|21052.32|21051.89|21051.89|0
1646065450000|2022-02-28 16:24:10|21052.22|21052.22|21052.09|21052.09|21052.22|21052.22|21051.77|21051.77|0
1646065460000|2022-02-28 16:24:20|21052.27|21052.27|21053.1|21053.1|21053.2|21053.2|21052.27|21052.27|0
1646065470000|2022-02-28 16:24:30|21053.15|21053.15|21053.17|21053.17|21053.37|21053.37|21053.06|21053.06|0
1646065480000|2022-02-28 16:24:40|21053.11|21053.11|21052.92|21052.92|21053.51|21053.51|21052.87|21052.87|0
1646065490000|2022-02-28 16:24:50|21052.82|21052.82|21052.04|21052.04|21052.82|21052.82|21052.04|21052.04|0
1646065500000|2022-02-28 16:25:00|21052.19|21052.19|21050.32|21050.32|21052.19|21052.19|21050.32|21050.32|0
1646065510000|2022-02-28 16:25:10|21050.35|21050.35|21049.31|21049.31|21050.36|21050.36|21049.19|21049.19|0
1646065520000|2022-02-28 16:25:20|21049.48|21049.48|21049.4|21049.4|21049.58|21049.58|21049.4|21049.4|0
1646065530000|2022-02-28 16:25:30|21049.54|21049.54|21049.28|21049.28|21049.66|21049.66|21049.05|21049.05|0
1646065540000|2022-02-28 16:25:40|21049.18|21049.18|21048.91|21048.91|21049.18|21049.18|21048.67|21048.67|0
1646065550000|2022-02-28 16:25:50|21048.86|21048.86|21047.83|21047.83|21048.86|21048.86|21047.83|21047.83|0
1646065560000|2022-02-28 16:26:00|21047.79|21047.79|21047.11|21047.11|21047.79|21047.79|21046.75|21046.75|0
1646065570000|2022-02-28 16:26:10|21047.01|21047.01|21046.47|21046.47|21047.13|21047.13|21046.32|21046.32|0
1646065580000|2022-02-28 16:26:20|21046.49|21046.49|21045.47|21045.47|21046.5|21046.5|21045.43|21045.43|0
1646065590000|2022-02-28 16:26:30|21045.51|21045.51|21052.32|21052.32|21052.32|21052.32|21045.51|21045.51|0
1646065600000|2022-02-28 16:26:40|21052.4|21052.4|21054.8|21054.8|21054.83|21054.83|21052.4|21052.4|0
1646065610000|2022-02-28 16:26:50|21054.75|21054.75|21055.9|21055.9|21056.01|21056.01|21054.75|21054.75|0
1646065620000|2022-02-28 16:27:00|21055.97|21055.97|21057.22|21057.22|21057.43|21057.43|21055.73|21055.73|0
1646065630000|2022-02-28 16:27:10|21057.17|21057.17|21055.97|21055.97|21057.49|21057.49|21055.97|21055.97|0
1646065640000|2022-02-28 16:27:20|21056.02|21056.02|21053.98|21053.98|21056.02|21056.02|21053.98|21053.98|0
1646065650000|2022-02-28 16:27:30|21053.91|21053.91|21052.9|21052.9|21053.91|21053.91|21052.82|21052.82|0
1646065660000|2022-02-28 16:27:40|21052.85|21052.85|21053.12|21053.12|21053.12|21053.12|21052.52|21052.52|0
1646065670000|2022-02-28 16:27:50|21053.03|21053.03|21053.81|21053.81|21054.22|21054.22|21053.03|21053.03|0
1646065680000|2022-02-28 16:28:00|21053.94|21053.94|21053.46|21053.46|21053.99|21053.99|21052.85|21052.85|0
1646065690000|2022-02-28 16:28:10|21053.31|21053.31|21053.07|21053.07|21053.31|21053.31|21052.65|21052.65|0
1646065700000|2022-02-28 16:28:20|21053|21053|21056.45|21056.45|21056.54|21056.54|21053|21053|0
1646065710000|2022-02-28 16:28:30|21056.38|21056.38|21060.36|21060.36|21060.5|21060.5|21056.38|21056.38|0
1646065720000|2022-02-28 16:28:40|21060.43|21060.43|21061.64|21061.64|21061.64|21061.64|21060.28|21060.28|0
1646065730000|2022-02-28 16:28:50|21062.7|21062.7|21067.11|21067.11|21067.11|21067.11|21062.7|21062.7|0
1646065740000|2022-02-28 16:29:00|21066.85|21066.85|21066.71|21066.71|21068.19|21068.19|21066.71|21066.71|0
1646065750000|2022-02-28 16:29:10|21066.39|21066.39|21066.44|21066.44|21066.44|21066.44|21065.27|21065.27|0
1646065760000|2022-02-28 16:29:20|21066.54|21066.54|21066.92|21066.92|21067.16|21067.16|21066.38|21066.38|0
1646065770000|2022-02-28 16:29:30|21067.81|21067.81|21068.35|21068.35|21068.57|21068.57|21066.61|21066.61|0
1646065780000|2022-02-28 16:29:40|21068.34|21068.34|21068.68|21068.68|21069.13|21069.13|21067.84|21067.84|0
1646065790000|2022-02-28 16:29:50|21068.94|21068.94|21066.35|21066.35|21069.92|21069.92|21064.96|21064.96|0
1646122500000|2022-03-01 08:15:00|21104.86|21104.86|21097.86|21097.86|21104.86|21104.86|21097.65|21097.65|0
1646122510000|2022-03-01 08:15:10|21097.28|21097.28|21094.02|21094.02|21097.28|21097.28|21093.55|21093.55|0
1646122520000|2022-03-01 08:15:20|21093.74|21093.74|21091.21|21091.21|21093.74|21093.74|21090.62|21090.62|0
1646122530000|2022-03-01 08:15:30|21090.88|21090.88|21092.39|21092.39|21092.57|21092.57|21090.88|21090.88|0
1646122540000|2022-03-01 08:15:40|21092.32|21092.32|21092.01|21092.01|21093.13|21093.13|21092.01|21092.01|0
1646122550000|2022-03-01 08:15:50|21091.93|21091.93|21079.95|21079.95|21092|21092|21079.71|21079.71|0
1646122560000|2022-03-01 08:16:00|21080.17|21080.17|21082.01|21082.01|21083.38|21083.38|21079.74|21079.74|0
1646122570000|2022-03-01 08:16:10|21082.32|21082.32|21081.47|21081.47|21083.49|21083.49|21081.44|21081.44|0
1646122580000|2022-03-01 08:16:20|21081.34|21081.34|21076.27|21076.27|21081.34|21081.34|21076.27|21076.27|0
1646122590000|2022-03-01 08:16:30|21076.26|21076.26|21075.78|21075.78|21076.43|21076.43|21075.66|21075.66|0
1646122600000|2022-03-01 08:16:40|21075.7|21075.7|21074.45|21074.45|21075.87|21075.87|21074.04|21074.04|0
1646122610000|2022-03-01 08:16:50|21073.89|21073.89|21073.91|21073.91|21073.91|21073.91|21072.62|21072.62|0
1646122620000|2022-03-01 08:17:00|21073.72|21073.72|21071.87|21071.87|21073.72|21073.72|21071.72|21071.72|0
1646122630000|2022-03-01 08:17:10|21071.82|21071.82|21068.07|21068.07|21071.82|21071.82|21068.07|21068.07|0
1646122640000|2022-03-01 08:17:20|21067.76|21067.76|21066.68|21066.68|21067.76|21067.76|21065.43|21065.43|0
1646122650000|2022-03-01 08:17:30|21066.47|21066.47|21065.37|21065.37|21066.47|21066.47|21065.37|21065.37|0
1646122660000|2022-03-01 08:17:40|21065.26|21065.26|21060.63|21060.63|21065.26|21065.26|21060.54|21060.54|0
1646122670000|2022-03-01 08:17:50|21060.81|21060.81|21060.62|21060.62|21061.1|21061.1|21060.56|21060.56|0
1646122680000|2022-03-01 08:18:00|21060.41|21060.41|21060.34|21060.34|21060.41|21060.41|21059.44|21059.44|0
1646122690000|2022-03-01 08:18:10|21060.51|21060.51|21062.3|21062.3|21062.3|21062.3|21060.51|21060.51|0
1646122700000|2022-03-01 08:18:20|21062.01|21062.01|21061.15|21061.15|21062.31|21062.31|21060.83|21060.83|0
1646122710000|2022-03-01 08:18:30|21061.28|21061.28|21058.82|21058.82|21061.28|21061.28|21058.82|21058.82|0
1646122720000|2022-03-01 08:18:40|21059.1|21059.1|21059.94|21059.94|21059.99|21059.99|21058.74|21058.74|0
1646122730000|2022-03-01 08:18:50|21060.59|21060.59|21060.14|21060.14|21061.2|21061.2|21059.93|21059.93|0
1646122740000|2022-03-01 08:19:00|21060.35|21060.35|21051.48|21051.48|21060.35|21060.35|21051.12|21051.12|0
1646122750000|2022-03-01 08:19:10|21051.55|21051.55|21050.3|21050.3|21051.72|21051.72|21049.9|21049.9|0
1646122760000|2022-03-01 08:19:20|21050.47|21050.47|21053.06|21053.06|21053.32|21053.32|21050.47|21050.47|0
1646122770000|2022-03-01 08:19:30|21052.92|21052.92|21053.46|21053.46|21053.93|21053.93|21052.92|21052.92|0
1646122780000|2022-03-01 08:19:40|21053.39|21053.39|21052.25|21052.25|21053.39|21053.39|21051|21051|0
1646122790000|2022-03-01 08:19:50|21052.44|21052.44|21053.54|21053.54|21053.95|21053.95|21052.44|21052.44|0
1646122800000|2022-03-01 08:20:00|21053.28|21053.28|21052.8|21052.8|21053.35|21053.35|21052.42|21052.42|0
1646122810000|2022-03-01 08:20:10|21052.87|21052.87|21051.05|21051.05|21053.14|21053.14|21051.05|21051.05|0
1646122820000|2022-03-01 08:20:20|21050.93|21050.93|21051.62|21051.62|21051.95|21051.95|21050.65|21050.65|0
1646122830000|2022-03-01 08:20:30|21051.82|21051.82|21050.44|21050.44|21052.11|21052.11|21050.26|21050.26|0
1646122840000|2022-03-01 08:20:40|21050.3|21050.3|21048.78|21048.78|21050.54|21050.54|21048.65|21048.65|0
1646122850000|2022-03-01 08:20:50|21048.67|21048.67|21047.48|21047.48|21049.04|21049.04|21047.48|21047.48|0
1646122860000|2022-03-01 08:21:00|21046.68|21046.68|21036.37|21036.37|21046.74|21046.74|21036.37|21036.37|0
1646122870000|2022-03-01 08:21:10|21036.34|21036.34|21028.8|21028.8|21036.34|21036.34|21027.99|21027.99|0
1646122880000|2022-03-01 08:21:20|21028.44|21028.44|21030.98|21030.98|21030.98|21030.98|21027.68|21027.68|0
1646122890000|2022-03-01 08:21:30|21031.12|21031.12|21032.27|21032.27|21032.47|21032.47|21031.08|21031.08|0
1646122900000|2022-03-01 08:21:40|21032.09|21032.09|21033.95|21033.95|21033.95|21033.95|21031.76|21031.76|0
1646122910000|2022-03-01 08:21:50|21033.99|21033.99|21035.91|21035.91|21035.91|21035.91|21033.99|21033.99|0
1646122920000|2022-03-01 08:22:00|21036.07|21036.07|21036.37|21036.37|21036.55|21036.55|21035.85|21035.85|0
1646122930000|2022-03-01 08:22:10|21035.39|21035.39|21035.12|21035.12|21036.22|21036.22|21034.03|21034.03|0
1646122940000|2022-03-01 08:22:20|21034.93|21034.93|21033.64|21033.64|21035.18|21035.18|21033.64|21033.64|0
1646122950000|2022-03-01 08:22:30|21033.74|21033.74|21028.51|21028.51|21033.8|21033.8|21028.51|21028.51|0
1646122960000|2022-03-01 08:22:40|21028.44|21028.44|21028.54|21028.54|21028.73|21028.73|21027.56|21027.56|0
1646122970000|2022-03-01 08:22:50|21028.51|21028.51|21027.73|21027.73|21028.79|21028.79|21027.3|21027.3|0
1646122980000|2022-03-01 08:23:00|21027.8|21027.8|21021.48|21021.48|21027.8|21027.8|21021.48|21021.48|0
1646122990000|2022-03-01 08:23:10|21021.43|21021.43|21012.24|21012.24|21022|21022|21012.24|21012.24|0
1646123000000|2022-03-01 08:23:20|21011.92|21011.92|21002.19|21002.19|21012.02|21012.02|21002.19|21002.19|0
1646123010000|2022-03-01 08:23:30|21002.07|21002.07|21000.2|21000.2|21002.07|21002.07|21000.2|21000.2|0
1646123020000|2022-03-01 08:23:40|21000.07|21000.07|20990.42|20990.42|21000.07|21000.07|20990.32|20990.32|0
1646123030000|2022-03-01 08:23:50|20989.72|20989.72|20988.75|20988.75|20989.72|20989.72|20987.56|20987.56|0
1646123040000|2022-03-01 08:24:00|20988.83|20988.83|20992.46|20992.46|20992.46|20992.46|20988.55|20988.55|0
1646123050000|2022-03-01 08:24:10|20992.48|20992.48|20992.67|20992.67|20992.67|20992.67|20992.18|20992.18|0
1646123060000|2022-03-01 08:24:20|20992.65|20992.65|20993.02|20993.02|20993.22|20993.22|20992.1|20992.1|0
1646123070000|2022-03-01 08:24:30|20993.52|20993.52|20995.32|20995.32|20995.32|20995.32|20993.44|20993.44|0
1646123080000|2022-03-01 08:24:40|20995.37|20995.37|20994.16|20994.16|20995.37|20995.37|20994.02|20994.02|0
1646123090000|2022-03-01 08:24:50|20994.1|20994.1|20994.06|20994.06|20994.69|20994.69|20994.06|20994.06|0
1646123100000|2022-03-01 08:25:00|20993.88|20993.88|20994.5|20994.5|20994.5|20994.5|20993.71|20993.71|0
1646123110000|2022-03-01 08:25:10|20994.58|20994.58|21001.67|21001.67|21002.06|21002.06|20994.58|20994.58|0
1646123120000|2022-03-01 08:25:20|21001.92|21001.92|21001.97|21001.97|21002.39|21002.39|21001.83|21001.83|0
1646123130000|2022-03-01 08:25:30|21001.53|21001.53|21004.07|21004.07|21004.1|21004.1|21001.26|21001.26|0
1646123140000|2022-03-01 08:25:40|21003.68|21003.68|21004.14|21004.14|21004.27|21004.27|21003.4|21003.4|0
1646123150000|2022-03-01 08:25:50|21004.35|21004.35|21002.38|21002.38|21004.35|21004.35|21002.38|21002.38|0
1646123160000|2022-03-01 08:26:00|21002.32|21002.32|20999.32|20999.32|21002.32|21002.32|20999.32|20999.32|0
1646123170000|2022-03-01 08:26:10|20998.73|20998.73|20997.24|20997.24|20998.73|20998.73|20997.24|20997.24|0
1646123180000|2022-03-01 08:26:20|20997.37|20997.37|20995.7|20995.7|20997.42|20997.42|20995.62|20995.62|0
1646123190000|2022-03-01 08:26:30|20995.96|20995.96|21001.16|21001.16|21001.16|21001.16|20995.92|20995.92|0
1646123200000|2022-03-01 08:26:40|21001|21001|21001.44|21001.44|21001.97|21001.97|21000.75|21000.75|0
1646123210000|2022-03-01 08:26:50|21001.32|21001.32|21001.67|21001.67|21001.74|21001.74|21001.32|21001.32|0
1646123220000|2022-03-01 08:27:00|21001.98|21001.98|21001.78|21001.78|21002.32|21002.32|21001.62|21001.62|0
1646123230000|2022-03-01 08:27:10|21001.81|21001.81|21004.69|21004.69|21004.87|21004.87|21001.81|21001.81|0
1646123240000|2022-03-01 08:27:20|21004.88|21004.88|21005.53|21005.53|21006.05|21006.05|21004.75|21004.75|0
1646123250000|2022-03-01 08:27:30|21005.63|21005.63|21006.92|21006.92|21006.98|21006.98|21005.61|21005.61|0
1646123260000|2022-03-01 08:27:40|21006.87|21006.87|21005.27|21005.27|21006.87|21006.87|21005|21005|0
1646123270000|2022-03-01 08:27:50|21005.2|21005.2|21003.6|21003.6|21005.37|21005.37|21003.6|21003.6|0
1646123280000|2022-03-01 08:28:00|21003.56|21003.56|21004.28|21004.28|21004.52|21004.52|21003.47|21003.47|0
1646123290000|2022-03-01 08:28:10|21004.33|21004.33|21005.3|21005.3|21005.3|21005.3|21004.16|21004.16|0
1646123300000|2022-03-01 08:28:20|21005.2|21005.2|21005.21|21005.21|21006.27|21006.27|21005|21005|0
1646123310000|2022-03-01 08:28:30|21005.05|21005.05|21004.85|21004.85|21005.05|21005.05|21003.83|21003.83|0
1646123320000|2022-03-01 08:28:40|21004.92|21004.92|21015.64|21015.64|21015.64|21015.64|21004.92|21004.92|0
1646123330000|2022-03-01 08:28:50|21015.97|21015.97|21017.14|21017.14|21017.72|21017.72|21015.97|21015.97|0
1646123340000|2022-03-01 08:29:00|21017.01|21017.01|21019.16|21019.16|21019.49|21019.49|21017.01|21017.01|0
1646123350000|2022-03-01 08:29:10|21019.5|21019.5|21025.23|21025.23|21025.28|21025.28|21019.5|21019.5|0
1646123360000|2022-03-01 08:29:20|21025.69|21025.69|21026.86|21026.86|21027.52|21027.52|21025.69|21025.69|0
1646123370000|2022-03-01 08:29:30|21026.61|21026.61|21021.46|21021.46|21027.01|21027.01|21021.46|21021.46|0
1646123380000|2022-03-01 08:29:40|21021.51|21021.51|21020.96|21020.96|21021.82|21021.82|21020.83|21020.83|0
1646123390000|2022-03-01 08:29:50|21021.21|21021.21|21023.18|21023.18|21023.26|21023.26|21021.01|21021.01|0
1646123400000|2022-03-01 08:30:00|21023.27|21023.27|21023.32|21023.32|21024.57|21024.57|21023.26|21023.26|0
1646123410000|2022-03-01 08:30:10|21023.05|21023.05|21020.92|21020.92|21023.05|21023.05|21020.92|21020.92|0
1646123420000|2022-03-01 08:30:20|21020.88|21020.88|21021.66|21021.66|21021.66|21021.66|21020.82|21020.82|0
1646123430000|2022-03-01 08:30:30|21021.85|21021.85|21022.9|21022.9|21022.9|21022.9|21021.69|21021.69|0
1646123440000|2022-03-01 08:30:40|21022.94|21022.94|21021.78|21021.78|21023.33|21023.33|21021.27|21021.27|0
1646123450000|2022-03-01 08:30:50|21021.75|21021.75|21021.39|21021.39|21021.91|21021.91|21020.78|21020.78|0
1646123460000|2022-03-01 08:31:00|21021.71|21021.71|21022.77|21022.77|21022.77|21022.77|21021.24|21021.24|0
1646123470000|2022-03-01 08:31:10|21022.73|21022.73|21025.11|21025.11|21026.01|21026.01|21022.73|21022.73|0
1646123480000|2022-03-01 08:31:20|21025.04|21025.04|21027.24|21027.24|21027.35|21027.35|21024.92|21024.92|0
1646123490000|2022-03-01 08:31:30|21027.17|21027.17|21027.47|21027.47|21027.65|21027.65|21027.05|21027.05|0
1646123500000|2022-03-01 08:31:40|21027.45|21027.45|21026.58|21026.58|21027.45|21027.45|21026.41|21026.41|0
1646123510000|2022-03-01 08:31:50|21026.26|21026.26|21025.76|21025.76|21026.26|21026.26|21025.67|21025.67|0
1646123520000|2022-03-01 08:32:00|21025.93|21025.93|21025.52|21025.52|21026.1|21026.1|21025.27|21025.27|0
1646123530000|2022-03-01 08:32:10|21025.45|21025.45|21024.49|21024.49|21025.45|21025.45|21024.46|21024.46|0
1646123540000|2022-03-01 08:32:20|21024.38|21024.38|21023.71|21023.71|21024.96|21024.96|21023.71|21023.71|0
1646123550000|2022-03-01 08:32:30|21023.9|21023.9|21025.1|21025.1|21025.1|21025.1|21023.76|21023.76|0
1646123560000|2022-03-01 08:32:40|21025.26|21025.26|21025.15|21025.15|21025.61|21025.61|21024.97|21024.97|0
1646123570000|2022-03-01 08:32:50|21025.41|21025.41|21027.65|21027.65|21027.65|21027.65|21025.41|21025.41|0
1646123580000|2022-03-01 08:33:00|21027.82|21027.82|21028.36|21028.36|21028.69|21028.69|21027.66|21027.66|0
1646123590000|2022-03-01 08:33:10|21028.42|21028.42|21031.02|21031.02|21031.02|21031.02|21028.42|21028.42|0
1646123600000|2022-03-01 08:33:20|21030.91|21030.91|21034.01|21034.01|21034.01|21034.01|21030.91|21030.91|0
1646123610000|2022-03-01 08:33:30|21033.95|21033.95|21034.75|21034.75|21035.17|21035.17|21033.95|21033.95|0
1646123620000|2022-03-01 08:33:40|21034.69|21034.69|21036.36|21036.36|21036.36|21036.36|21034.56|21034.56|0
1646123630000|2022-03-01 08:33:50|21036.31|21036.31|21035.71|21035.71|21036.31|21036.31|21035.53|21035.53|0
1646123640000|2022-03-01 08:34:00|21035.74|21035.74|21034.66|21034.66|21035.74|21035.74|21034.66|21034.66|0
1646123650000|2022-03-01 08:34:10|21034.41|21034.41|21035.2|21035.2|21035.44|21035.44|21034.29|21034.29|0
1646123660000|2022-03-01 08:34:20|21035.32|21035.32|21035.02|21035.02|21035.46|21035.46|21035.02|21035.02|0
1646123670000|2022-03-01 08:34:30|21034.97|21034.97|21035.75|21035.75|21035.75|21035.75|21034.93|21034.93|0
1646123680000|2022-03-01 08:34:40|21035.99|21035.99|21037.09|21037.09|21037.23|21037.23|21035.99|21035.99|0
1646123690000|2022-03-01 08:34:50|21037.28|21037.28|21037.97|21037.97|21037.97|21037.97|21037.15|21037.15|0
1646123700000|2022-03-01 08:35:00|21037.9|21037.9|21046.94|21046.94|21046.94|21046.94|21037.9|21037.9|0
1646123710000|2022-03-01 08:35:10|21047.13|21047.13|21053.65|21053.65|21053.84|21053.84|21047.13|21047.13|0
1646123720000|2022-03-01 08:35:20|21053.95|21053.95|21053.33|21053.33|21054.25|21054.25|21053.33|21053.33|0
1646123730000|2022-03-01 08:35:30|21053.27|21053.27|21054.7|21054.7|21054.7|21054.7|21053.27|21053.27|0
1646123740000|2022-03-01 08:35:40|21054.84|21054.84|21054.58|21054.58|21055.1|21055.1|21054.37|21054.37|0
1646123750000|2022-03-01 08:35:50|21054.28|21054.28|21052.66|21052.66|21054.4|21054.4|21052.6|21052.6|0
1646123760000|2022-03-01 08:36:00|21052.64|21052.64|21051.64|21051.64|21052.64|21052.64|21051.3|21051.3|0
1646123770000|2022-03-01 08:36:10|21052.03|21052.03|21051.77|21051.77|21052.03|21052.03|21051.19|21051.19|0
1646123780000|2022-03-01 08:36:20|21051.51|21051.51|21054.86|21054.86|21054.86|21054.86|21051.43|21051.43|0
1646123790000|2022-03-01 08:36:30|21055.11|21055.11|21065.28|21065.28|21065.28|21065.28|21055.11|21055.11|0
1646123800000|2022-03-01 08:36:40|21065.44|21065.44|21066.46|21066.46|21066.73|21066.73|21065.44|21065.44|0
1646123810000|2022-03-01 08:36:50|21066.42|21066.42|21066.74|21066.74|21067.14|21067.14|21066.42|21066.42|0
1646123820000|2022-03-01 08:37:00|21066.61|21066.61|21063.71|21063.71|21067.1|21067.1|21063.7|21063.7|0
1646123830000|2022-03-01 08:37:10|21063.66|21063.66|21063.5|21063.5|21063.66|21063.66|21063.06|21063.06|0
1646123840000|2022-03-01 08:37:20|21063.44|21063.44|21063.22|21063.22|21063.51|21063.51|21063.07|21063.07|0
1646123850000|2022-03-01 08:37:30|21063.42|21063.42|21063.8|21063.8|21063.84|21063.84|21063.21|21063.21|0
1646123860000|2022-03-01 08:37:40|21063.93|21063.93|21068.67|21068.67|21068.67|21068.67|21063.93|21063.93|0
1646123870000|2022-03-01 08:37:50|21068.79|21068.79|21069.17|21069.17|21069.42|21069.42|21068.76|21068.76|0
1646123880000|2022-03-01 08:38:00|21069.6|21069.6|21069.24|21069.24|21069.6|21069.6|21069.22|21069.22|0
1646123890000|2022-03-01 08:38:10|21069.12|21069.12|21067.86|21067.86|21069.12|21069.12|21067.86|21067.86|0
1646123900000|2022-03-01 08:38:20|21068.08|21068.08|21067.81|21067.81|21068.26|21068.26|21067.61|21067.61|0
1646123910000|2022-03-01 08:38:30|21067.62|21067.62|21066.83|21066.83|21067.67|21067.67|21066.76|21066.76|0
1646123920000|2022-03-01 08:38:40|21066.95|21066.95|21068|21068|21068|21068|21066.95|21066.95|0
1646123930000|2022-03-01 08:38:50|21068.12|21068.12|21065.76|21065.76|21068.12|21068.12|21065.76|21065.76|0
1646123940000|2022-03-01 08:39:00|21065.65|21065.65|21062.24|21062.24|21065.76|21065.76|21062.24|21062.24|0
1646123950000|2022-03-01 08:39:10|21062.4|21062.4|21064.18|21064.18|21064.18|21064.18|21062.08|21062.08|0
1646123960000|2022-03-01 08:39:20|21064.23|21064.23|21067.83|21067.83|21067.92|21067.92|21064.23|21064.23|0
1646123970000|2022-03-01 08:39:30|21067.79|21067.79|21066.89|21066.89|21067.79|21067.79|21066.89|21066.89|0
1646123980000|2022-03-01 08:39:40|21067|21067|21067.31|21067.31|21067.52|21067.52|21066.78|21066.78|0
1646123990000|2022-03-01 08:39:50|21067.76|21067.76|21068.2|21068.2|21068.55|21068.55|21067.76|21067.76|0
1646124000000|2022-03-01 08:40:00|21068.38|21068.38|21069.3|21069.3|21069.34|21069.34|21068.24|21068.24|0
1646124010000|2022-03-01 08:40:10|21069.35|21069.35|21070.3|21070.3|21070.43|21070.43|21069.35|21069.35|0
1646124020000|2022-03-01 08:40:20|21069.94|21069.94|21074|21074|21074.06|21074.06|21069.89|21069.89|0
1646124030000|2022-03-01 08:40:30|21074.2|21074.2|21075.22|21075.22|21075.22|21075.22|21074.14|21074.14|0
1646124040000|2022-03-01 08:40:40|21075.09|21075.09|21074.98|21074.98|21075.09|21075.09|21074.55|21074.55|0
1646124050000|2022-03-01 08:40:50|21074.92|21074.92|21073.3|21073.3|21074.92|21074.92|21073.3|21073.3|0
1646124060000|2022-03-01 08:41:00|21073.29|21073.29|21072.58|21072.58|21073.29|21073.29|21072.42|21072.42|0
1646124070000|2022-03-01 08:41:10|21072.46|21072.46|21071.11|21071.11|21072.46|21072.46|21071.08|21071.08|0
1646124080000|2022-03-01 08:41:20|21071.21|21071.21|21070.84|21070.84|21071.55|21071.55|21070.84|21070.84|0
1646124090000|2022-03-01 08:41:30|21070.71|21070.71|21071.77|21071.77|21071.8|21071.8|21070.38|21070.38|0
1646124100000|2022-03-01 08:41:40|21071.59|21071.59|21066.55|21066.55|21071.59|21071.59|21066.55|21066.55|0
1646124110000|2022-03-01 08:41:50|21066.31|21066.31|21065.29|21065.29|21066.33|21066.33|21065.29|21065.29|0
1646124120000|2022-03-01 08:42:00|21065.39|21065.39|21063.52|21063.52|21065.62|21065.62|21063.4|21063.4|0
1646124130000|2022-03-01 08:42:10|21063.63|21063.63|21062.81|21062.81|21063.68|21063.68|21062.75|21062.75|0
1646124140000|2022-03-01 08:42:20|21062.75|21062.75|21062.29|21062.29|21063.09|21063.09|21061.24|21061.24|0
1646124150000|2022-03-01 08:42:30|21062.24|21062.24|21061.39|21061.39|21062.24|21062.24|21061.32|21061.32|0
1646124160000|2022-03-01 08:42:40|21061.31|21061.31|21059.64|21059.64|21061.31|21061.31|21059.64|21059.64|0
1646124170000|2022-03-01 08:42:50|21059.51|21059.51|21058.59|21058.59|21059.51|21059.51|21058.49|21058.49|0
1646124180000|2022-03-01 08:43:00|21058.56|21058.56|21058.63|21058.63|21059.16|21059.16|21057.88|21057.88|0
1646124190000|2022-03-01 08:43:10|21058.81|21058.81|21058.94|21058.94|21059.21|21059.21|21058.6|21058.6|0
1646124200000|2022-03-01 08:43:20|21059.02|21059.02|21059.35|21059.35|21059.35|21059.35|21058.96|21058.96|0
1646124210000|2022-03-01 08:43:30|21059.3|21059.3|21056.42|21056.42|21059.3|21059.3|21056.41|21056.41|0
1646124220000|2022-03-01 08:43:40|21056.2|21056.2|21052.25|21052.25|21056.2|21056.2|21052.25|21052.25|0
1646124230000|2022-03-01 08:43:50|21052.37|21052.37|21050.04|21050.04|21052.37|21052.37|21050.04|21050.04|0
1646124240000|2022-03-01 08:44:00|21049.87|21049.87|21043.85|21043.85|21049.87|21049.87|21043.85|21043.85|0
1646124250000|2022-03-01 08:44:10|21043.92|21043.92|21044.98|21044.98|21045.2|21045.2|21043.92|21043.92|0
1646124260000|2022-03-01 08:44:20|21044.73|21044.73|21045.47|21045.47|21045.55|21045.55|21043.83|21043.83|0
1646124270000|2022-03-01 08:44:30|21045.6|21045.6|21044.51|21044.51|21045.6|21045.6|21044.51|21044.51|0
1646124280000|2022-03-01 08:44:40|21044.61|21044.61|21045.43|21045.43|21045.52|21045.52|21044.61|21044.61|0
1646124290000|2022-03-01 08:44:50|21045.45|21045.45|21046.19|21046.19|21046.19|21046.19|21045.32|21045.32|0
1646124300000|2022-03-01 08:45:00|21046.08|21046.08|21046.96|21046.96|21047.35|21047.35|21045.66|21045.66|0
1646124310000|2022-03-01 08:45:10|21047.11|21047.11|21048.42|21048.42|21048.55|21048.55|21047.11|21047.11|0
1646124320000|2022-03-01 08:45:20|21048.51|21048.51|21053.16|21053.16|21053.16|21053.16|21048.1|21048.1|0
1646124330000|2022-03-01 08:45:30|21053.54|21053.54|21055.88|21055.88|21056.13|21056.13|21053.02|21053.02|0
1646124340000|2022-03-01 08:45:40|21055.8|21055.8|21055.87|21055.87|21056.02|21056.02|21055.71|21055.71|0
1646124350000|2022-03-01 08:45:50|21055.49|21055.49|21056.4|21056.4|21056.4|21056.4|21055.39|21055.39|0
1646124360000|2022-03-01 08:46:00|21056.36|21056.36|21057.94|21057.94|21057.95|21057.95|21056.32|21056.32|0
1646124370000|2022-03-01 08:46:10|21057.88|21057.88|21058.83|21058.83|21058.96|21058.96|21057.88|21057.88|0
1646124380000|2022-03-01 08:46:20|21058.8|21058.8|21063.31|21063.31|21063.31|21063.31|21058.8|21058.8|0
1646124390000|2022-03-01 08:46:30|21064.85|21064.85|21065.26|21065.26|21065.67|21065.67|21064.85|21064.85|0
1646124400000|2022-03-01 08:46:40|21065.32|21065.32|21067.18|21067.18|21067.27|21067.27|21064.78|21064.78|0
1646124410000|2022-03-01 08:46:50|21067.24|21067.24|21070.03|21070.03|21070.17|21070.17|21067.05|21067.05|0
1646124420000|2022-03-01 08:47:00|21070.13|21070.13|21070.69|21070.69|21071.23|21071.23|21070.13|21070.13|0
1646124430000|2022-03-01 08:47:10|21070.79|21070.79|21070.58|21070.58|21071.07|21071.07|21070.56|21070.56|0
1646124440000|2022-03-01 08:47:20|21070.67|21070.67|21068.1|21068.1|21070.67|21070.67|21068.1|21068.1|0
1646124450000|2022-03-01 08:47:30|21068.06|21068.06|21066.01|21066.01|21068.12|21068.12|21066.01|21066.01|0
1646124460000|2022-03-01 08:47:40|21066.05|21066.05|21066.12|21066.12|21066.24|21066.24|21065.75|21065.75|0
1646124470000|2022-03-01 08:47:50|21065.99|21065.99|21066.6|21066.6|21066.8|21066.8|21065.74|21065.74|0
1646124480000|2022-03-01 08:48:00|21067.04|21067.04|21068.15|21068.15|21068.15|21068.15|21066.98|21066.98|0
1646124490000|2022-03-01 08:48:10|21067.89|21067.89|21068.52|21068.52|21068.52|21068.52|21067.89|21067.89|0
1646124500000|2022-03-01 08:48:20|21068.6|21068.6|21066.22|21066.22|21068.79|21068.79|21066.22|21066.22|0
1646124510000|2022-03-01 08:48:30|21066.08|21066.08|21064.19|21064.19|21066.08|21066.08|21063.95|21063.95|0
1646124520000|2022-03-01 08:48:40|21064.29|21064.29|21064.54|21064.54|21064.82|21064.82|21064.25|21064.25|0
1646124530000|2022-03-01 08:48:50|21064.41|21064.41|21063.08|21063.08|21064.82|21064.82|21063.08|21063.08|0
1646124540000|2022-03-01 08:49:00|21063.07|21063.07|21063.4|21063.4|21063.4|21063.4|21062.73|21062.73|0
1646124550000|2022-03-01 08:49:10|21063.52|21063.52|21063.84|21063.84|21064.43|21064.43|21063.52|21063.52|0
1646124560000|2022-03-01 08:49:20|21063.72|21063.72|21063.73|21063.73|21063.73|21063.73|21063.51|21063.51|0
1646124570000|2022-03-01 08:49:30|21063.65|21063.65|21064.4|21064.4|21064.53|21064.53|21063.59|21063.59|0
1646124580000|2022-03-01 08:49:40|21064.34|21064.34|21063.1|21063.1|21064.61|21064.61|21063.07|21063.07|0
1646124590000|2022-03-01 08:49:50|21062.61|21062.61|21062.56|21062.56|21062.61|21062.61|21061.76|21061.76|0
1646124600000|2022-03-01 08:50:00|21061.29|21061.29|21059.6|21059.6|21061.42|21061.42|21059.6|21059.6|0
1646124610000|2022-03-01 08:50:10|21059.55|21059.55|21059.32|21059.32|21060.25|21060.25|21059.28|21059.28|0
1646124620000|2022-03-01 08:50:20|21059.26|21059.26|21057.47|21057.47|21059.26|21059.26|21057.47|21057.47|0
1646124630000|2022-03-01 08:50:30|21057.48|21057.48|21055.19|21055.19|21057.48|21057.48|21055.19|21055.19|0
1646124640000|2022-03-01 08:50:40|21055.07|21055.07|21053.17|21053.17|21055.14|21055.14|21053.02|21053.02|0
1646124650000|2022-03-01 08:50:50|21053.22|21053.22|21052.31|21052.31|21053.22|21053.22|21052.06|21052.06|0
1646124660000|2022-03-01 08:51:00|21052.34|21052.34|21049.36|21049.36|21053.02|21053.02|21049.36|21049.36|0
1646124670000|2022-03-01 08:51:10|21049.29|21049.29|21049.78|21049.78|21049.78|21049.78|21048.55|21048.55|0
1646124680000|2022-03-01 08:51:20|21049.84|21049.84|21050.81|21050.81|21050.81|21050.81|21049.84|21049.84|0
1646124690000|2022-03-01 08:51:30|21050.77|21050.77|21052.5|21052.5|21052.5|21052.5|21050.27|21050.27|0
1646124700000|2022-03-01 08:51:40|21052.47|21052.47|21053.07|21053.07|21053.07|21053.07|21052.32|21052.32|0
1646124710000|2022-03-01 08:51:50|21053|21053|21053.34|21053.34|21053.61|21053.61|21053|21053|0
1646124720000|2022-03-01 08:52:00|21053.21|21053.21|21052.41|21052.41|21053.46|21053.46|21052.41|21052.41|0
1646124730000|2022-03-01 08:52:10|21052.37|21052.37|21052.5|21052.5|21053.22|21053.22|21052.33|21052.33|0
1646124740000|2022-03-01 08:52:20|21052.55|21052.55|21053.53|21053.53|21053.53|21053.53|21052.55|21052.55|0
1646124750000|2022-03-01 08:52:30|21053.49|21053.49|21054|21054|21054|21054|21053.49|21053.49|0
1646124760000|2022-03-01 08:52:40|21053.89|21053.89|21052.81|21052.81|21053.99|21053.99|21052.68|21052.68|0
1646124770000|2022-03-01 08:52:50|21052.68|21052.68|21049.11|21049.11|21052.68|21052.68|21049.11|21049.11|0
1646124780000|2022-03-01 08:53:00|21049.06|21049.06|21048.54|21048.54|21049.33|21049.33|21048.54|21048.54|0
1646124790000|2022-03-01 08:53:10|21048.61|21048.61|21047.27|21047.27|21048.92|21048.92|21047.27|21047.27|0
1646124800000|2022-03-01 08:53:20|21046.93|21046.93|21041.61|21041.61|21046.93|21046.93|21041.61|21041.61|0
1646124810000|2022-03-01 08:53:30|21041.48|21041.48|21041.37|21041.37|21041.48|21041.48|21040.15|21040.15|0
1646124820000|2022-03-01 08:53:40|21041.49|21041.49|21045|21045|21045|21045|21041.49|21041.49|0
1646124830000|2022-03-01 08:53:50|21044.81|21044.81|21044.05|21044.05|21044.93|21044.93|21044.05|21044.05|0
1646124840000|2022-03-01 08:54:00|21043.96|21043.96|21043.66|21043.66|21043.96|21043.96|21043.47|21043.47|0
1646124850000|2022-03-01 08:54:10|21043.74|21043.74|21043.42|21043.42|21043.74|21043.74|21043.36|21043.36|0
1646124860000|2022-03-01 08:54:20|21042.9|21042.9|21041.38|21041.38|21043.04|21043.04|21041.38|21041.38|0
1646124870000|2022-03-01 08:54:30|21041.34|21041.34|21041.6|21041.6|21041.86|21041.86|21041.13|21041.13|0
1646124880000|2022-03-01 08:54:40|21041.57|21041.57|21042.01|21042.01|21042.01|21042.01|21041.49|21041.49|0
1646124890000|2022-03-01 08:54:50|21041.82|21041.82|21040.56|21040.56|21041.82|21041.82|21040.53|21040.53|0
1646124900000|2022-03-01 08:55:00|21040.62|21040.62|21036.62|21036.62|21040.91|21040.91|21036.43|21036.43|0
1646124910000|2022-03-01 08:55:10|21036.68|21036.68|21036.92|21036.92|21036.99|21036.99|21036.24|21036.24|0
1646124920000|2022-03-01 08:55:20|21037.04|21037.04|21036.89|21036.89|21037.46|21037.46|21036.89|21036.89|0
1646124930000|2022-03-01 08:55:30|21036.83|21036.83|21037.66|21037.66|21037.66|21037.66|21036.55|21036.55|0
1646124940000|2022-03-01 08:55:40|21037.77|21037.77|21037.76|21037.76|21038.21|21038.21|21037.76|21037.76|0
1646124950000|2022-03-01 08:55:50|21037.63|21037.63|21035.66|21035.66|21037.64|21037.64|21035.66|21035.66|0
1646124960000|2022-03-01 08:56:00|21035.55|21035.55|21034.44|21034.44|21035.59|21035.59|21034.3|21034.3|0
1646124970000|2022-03-01 08:56:10|21034.5|21034.5|21034.43|21034.43|21034.65|21034.65|21034.32|21034.32|0
1646124980000|2022-03-01 08:56:20|21034.62|21034.62|21034.47|21034.47|21034.62|21034.62|21033.95|21033.95|0
1646124990000|2022-03-01 08:56:30|21034.52|21034.52|21033.3|21033.3|21034.52|21034.52|21033.24|21033.24|0
1646125000000|2022-03-01 08:56:40|21033.15|21033.15|21032.79|21032.79|21033.55|21033.55|21032.79|21032.79|0
1646125010000|2022-03-01 08:56:50|21032.98|21032.98|21032.84|21032.84|21033.2|21033.2|21032.46|21032.46|0
1646125020000|2022-03-01 08:57:00|21032.78|21032.78|21033.17|21033.17|21033.35|21033.35|21032.78|21032.78|0
1646125030000|2022-03-01 08:57:10|21033.2|21033.2|21032.81|21032.81|21033.39|21033.39|21032.49|21032.49|0
1646125040000|2022-03-01 08:57:20|21032.74|21032.74|21031.46|21031.46|21032.75|21032.75|21031.11|21031.11|0
1646125050000|2022-03-01 08:57:30|21031.33|21031.33|21032.27|21032.27|21032.31|21032.31|21031.17|21031.17|0
1646125060000|2022-03-01 08:57:40|21032.42|21032.42|21033.47|21033.47|21033.73|21033.73|21032.42|21032.42|0
1646125070000|2022-03-01 08:57:50|21033.78|21033.78|21036.86|21036.86|21036.86|21036.86|21033.78|21033.78|0
1646125080000|2022-03-01 08:58:00|21036.93|21036.93|21036.83|21036.83|21037.39|21037.39|21036.21|21036.21|0
1646125090000|2022-03-01 08:58:10|21036.89|21036.89|21039.69|21039.69|21039.87|21039.87|21036.89|21036.89|0
1646125100000|2022-03-01 08:58:20|21039.77|21039.77|21040.81|21040.81|21041.67|21041.67|21039.77|21039.77|0
1646125110000|2022-03-01 08:58:30|21040.88|21040.88|21040.5|21040.5|21041.34|21041.34|21040.18|21040.18|0
1646125120000|2022-03-01 08:58:40|21040.56|21040.56|21039.58|21039.58|21040.59|21040.59|21039.58|21039.58|0
1646125130000|2022-03-01 08:58:50|21039.77|21039.77|21036.87|21036.87|21039.85|21039.85|21036.87|21036.87|0
1646125140000|2022-03-01 08:59:00|21036.44|21036.44|21036.75|21036.75|21036.92|21036.92|21036.12|21036.12|0
1646125150000|2022-03-01 08:59:10|21037.25|21037.25|21032.2|21032.2|21037.25|21037.25|21032.2|21032.2|0
1646125160000|2022-03-01 08:59:20|21032.4|21032.4|21031.94|21031.94|21032.64|21032.64|21031.94|21031.94|0
1646125170000|2022-03-01 08:59:30|21031.69|21031.69|21031.24|21031.24|21031.69|21031.69|21031.02|21031.02|0
1646125180000|2022-03-01 08:59:40|21031.26|21031.26|21031.14|21031.14|21031.39|21031.39|21030.58|21030.58|0
1646125190000|2022-03-01 08:59:50|21031.12|21031.12|21029.2|21029.2|21031.12|21031.12|21029.2|21029.2|0
1646125200000|2022-03-01 09:00:00|21029.27|21029.27|21021.18|21021.18|21029.27|21029.27|21021.18|21021.18|0
1646125210000|2022-03-01 09:00:10|21021.11|21021.11|21019.48|21019.48|21021.34|21021.34|21019.48|21019.48|0
1646125220000|2022-03-01 09:00:20|21019.57|21019.57|21019.5|21019.5|21020.03|21020.03|21019.09|21019.09|0
1646125230000|2022-03-01 09:00:30|21019.56|21019.56|21018.31|21018.31|21019.61|21019.61|21018.31|21018.31|0
1646125240000|2022-03-01 09:00:40|21018.21|21018.21|21017.72|21017.72|21018.21|21018.21|21017.67|21017.67|0
1646125250000|2022-03-01 09:00:50|21017.81|21017.81|21018.58|21018.58|21018.58|21018.58|21017.76|21017.76|0
1646125260000|2022-03-01 09:01:00|21018.72|21018.72|21019.06|21019.06|21019.34|21019.34|21018.67|21018.67|0
1646125270000|2022-03-01 09:01:10|21019.13|21019.13|21019.66|21019.66|21019.74|21019.74|21019.11|21019.11|0
1646125280000|2022-03-01 09:01:20|21019.76|21019.76|21019.77|21019.77|21020.46|21020.46|21019.7|21019.7|0
1646125290000|2022-03-01 09:01:30|21019.87|21019.87|21021.03|21021.03|21021.14|21021.14|21019.87|21019.87|0
1646125300000|2022-03-01 09:01:40|21021.18|21021.18|21019.94|21019.94|21021.51|21021.51|21019.94|21019.94|0
1646125310000|2022-03-01 09:01:50|21019.83|21019.83|21019.56|21019.56|21020.01|21020.01|21019.56|21019.56|0
1646125320000|2022-03-01 09:02:00|21019.77|21019.77|21021.8|21021.8|21021.8|21021.8|21019.72|21019.72|0
1646125330000|2022-03-01 09:02:10|21021.71|21021.71|21024.93|21024.93|21025.13|21025.13|21021.71|21021.71|0
1646125340000|2022-03-01 09:02:20|21025.3|21025.3|21026.73|21026.73|21026.81|21026.81|21025.21|21025.21|0
1646125350000|2022-03-01 09:02:30|21026.84|21026.84|21027.99|21027.99|21028.1|21028.1|21026.8|21026.8|0
1646125360000|2022-03-01 09:02:40|21027.86|21027.86|21028.51|21028.51|21028.51|21028.51|21027.77|21027.77|0
1646125370000|2022-03-01 09:02:50|21028.64|21028.64|21029.56|21029.56|21029.64|21029.64|21028.64|21028.64|0
1646125380000|2022-03-01 09:03:00|21029.44|21029.44|21028.56|21028.56|21029.83|21029.83|21028.43|21028.43|0
1646125390000|2022-03-01 09:03:10|21028.68|21028.68|21028.95|21028.95|21028.95|21028.95|21028.41|21028.41|0
1646125400000|2022-03-01 09:03:20|21028.98|21028.98|21028.45|21028.45|21029.12|21029.12|21028.45|21028.45|0
1646125410000|2022-03-01 09:03:30|21028.38|21028.38|21028.67|21028.67|21028.75|21028.75|21028.38|21028.38|0
1646125420000|2022-03-01 09:03:40|21028.74|21028.74|21028.38|21028.38|21028.74|21028.74|21028.27|21028.27|0
1646125430000|2022-03-01 09:03:50|21028.6|21028.6|21029.27|21029.27|21029.29|21029.29|21028.58|21028.58|0
1646125440000|2022-03-01 09:04:00|21029.17|21029.17|21029.17|21029.17|21029.23|21029.23|21028.69|21028.69|0
1646125450000|2022-03-01 09:04:10|21029.24|21029.24|21029.07|21029.07|21029.38|21029.38|21029.07|21029.07|0
1646125460000|2022-03-01 09:04:20|21029.11|21029.11|21031.76|21031.76|21031.76|21031.76|21029.11|21029.11|0
1646125470000|2022-03-01 09:04:30|21031.9|21031.9|21032.7|21032.7|21032.72|21032.72|21031.9|21031.9|0
1646125480000|2022-03-01 09:04:40|21032.58|21032.58|21033.08|21033.08|21033.15|21033.15|21032.45|21032.45|0
1646125490000|2022-03-01 09:04:50|21033.02|21033.02|21033.31|21033.31|21033.31|21033.31|21032.92|21032.92|0
1646125500000|2022-03-01 09:05:00|21033.36|21033.36|21037.82|21037.82|21037.82|21037.82|21033.36|21033.36|0
1646125510000|2022-03-01 09:05:10|21037.84|21037.84|21039.04|21039.04|21039.68|21039.68|21037.84|21037.84|0
1646125520000|2022-03-01 09:05:20|21039.17|21039.17|21039.84|21039.84|21039.84|21039.84|21038.84|21038.84|0
1646125530000|2022-03-01 09:05:30|21040.29|21040.29|21040.45|21040.45|21040.71|21040.71|21040.07|21040.07|0
1646125540000|2022-03-01 09:05:40|21040.64|21040.64|21041.15|21041.15|21041.15|21041.15|21040.52|21040.52|0
1646125550000|2022-03-01 09:05:50|21041.2|21041.2|21038.76|21038.76|21041.2|21041.2|21038.76|21038.76|0
1646125560000|2022-03-01 09:06:00|21038.71|21038.71|21036.61|21036.61|21038.75|21038.75|21036.5|21036.5|0
1646125570000|2022-03-01 09:06:10|21036.25|21036.25|21031.2|21031.2|21036.49|21036.49|21031.2|21031.2|0
1646125580000|2022-03-01 09:06:20|21030.81|21030.81|21019.93|21019.93|21030.81|21030.81|21019.93|21019.93|0
1646125590000|2022-03-01 09:06:30|21018.97|21018.97|21016.31|21016.31|21018.97|21018.97|21016|21016|0
1646125600000|2022-03-01 09:06:40|21016.23|21016.23|21014.68|21014.68|21016.23|21016.23|21014.68|21014.68|0
1646125610000|2022-03-01 09:06:50|21014.59|21014.59|21014.63|21014.63|21014.99|21014.99|21014.3|21014.3|0
1646125620000|2022-03-01 09:07:00|21014.46|21014.46|21017.61|21017.61|21017.69|21017.69|21014.01|21014.01|0
1646125630000|2022-03-01 09:07:10|21017.55|21017.55|21017.11|21017.11|21017.62|21017.62|21017.08|21017.08|0
1646125640000|2022-03-01 09:07:20|21017.56|21017.56|21018.28|21018.28|21018.28|21018.28|21017.5|21017.5|0
1646125650000|2022-03-01 09:07:30|21018.31|21018.31|21018.59|21018.59|21018.88|21018.88|21018.31|21018.31|0
1646125660000|2022-03-01 09:07:40|21018.66|21018.66|21018.96|21018.96|21019.13|21019.13|21018.39|21018.39|0
1646125670000|2022-03-01 09:07:50|21018.83|21018.83|21018.39|21018.39|21018.95|21018.95|21018.39|21018.39|0
1646125680000|2022-03-01 09:08:00|21018.36|21018.36|21017.69|21017.69|21018.4|21018.4|21017.69|21017.69|0
1646125690000|2022-03-01 09:08:10|21017.56|21017.56|21015.91|21015.91|21017.56|21017.56|21015.91|21015.91|0
1646125700000|2022-03-01 09:08:20|21015.6|21015.6|21015.92|21015.92|21015.92|21015.92|21014.68|21014.68|0
1646125710000|2022-03-01 09:08:30|21016.24|21016.24|21016.59|21016.59|21016.85|21016.85|21015.71|21015.71|0
1646125720000|2022-03-01 09:08:40|21016.65|21016.65|21014.33|21014.33|21016.76|21016.76|21014.15|21014.15|0
1646125730000|2022-03-01 09:08:50|21014.25|21014.25|21005.43|21005.43|21014.33|21014.33|21005.43|21005.43|0
1646125740000|2022-03-01 09:09:00|21005.32|21005.32|21003.33|21003.33|21005.32|21005.32|21001.83|21001.83|0
1646125750000|2022-03-01 09:09:10|21003.26|21003.26|21003.06|21003.06|21003.37|21003.37|21002.66|21002.66|0
1646125760000|2022-03-01 09:09:20|21003.31|21003.31|21001.75|21001.75|21003.47|21003.47|21001.69|21001.69|0
1646125770000|2022-03-01 09:09:30|21002.22|21002.22|21003.07|21003.07|21003.07|21003.07|21002.14|21002.14|0
1646125780000|2022-03-01 09:09:40|21003.16|21003.16|21002.65|21002.65|21003.58|21003.58|21002.65|21002.65|0
1646125790000|2022-03-01 09:09:50|21002.59|21002.59|21003.18|21003.18|21003.21|21003.21|21002.54|21002.54|0
1646125800000|2022-03-01 09:10:00|21003.23|21003.23|21002.18|21002.18|21003.7|21003.7|21002.1|21002.1|0
1646125810000|2022-03-01 09:10:10|21002.15|21002.15|21001.52|21001.52|21002.23|21002.23|21001.01|21001.01|0
1646125820000|2022-03-01 09:10:20|21001.8|21001.8|21002.2|21002.2|21002.2|21002.2|21001.72|21001.72|0
1646125830000|2022-03-01 09:10:30|21002.12|21002.12|21001.45|21001.45|21002.53|21002.53|21001.37|21001.37|0
1646125840000|2022-03-01 09:10:40|21001.27|21001.27|21000.63|21000.63|21001.27|21001.27|21000.63|21000.63|0
1646125850000|2022-03-01 09:10:50|21000.59|21000.59|20999.95|20999.95|21000.72|21000.72|20999.9|20999.9|0
1646125860000|2022-03-01 09:11:00|21000.06|21000.06|20999.6|20999.6|21000.73|21000.73|20999.32|20999.32|0
1646125870000|2022-03-01 09:11:10|20999.72|20999.72|21000.3|21000.3|21000.31|21000.31|20999.56|20999.56|0
1646125880000|2022-03-01 09:11:20|21000.36|21000.36|21001.29|21001.29|21001.29|21001.29|21000.31|21000.31|0
1646125890000|2022-03-01 09:11:30|21001.23|21001.23|21000.64|21000.64|21001.23|21001.23|21000.57|21000.57|0
1646125900000|2022-03-01 09:11:40|21000.3|21000.3|20999.41|20999.41|21000.3|21000.3|20999.34|20999.34|0
1646125910000|2022-03-01 09:11:50|20999.33|20999.33|20998.28|20998.28|20999.33|20999.33|20998.28|20998.28|0
1646125920000|2022-03-01 09:12:00|20998.16|20998.16|20996.75|20996.75|20998.16|20998.16|20996.72|20996.72|0
1646125930000|2022-03-01 09:12:10|20996.66|20996.66|20996.19|20996.19|20997|20997|20996.19|20996.19|0
1646125940000|2022-03-01 09:12:20|20996.08|20996.08|20996.39|20996.39|20996.66|20996.66|20995.63|20995.63|0
1646125950000|2022-03-01 09:12:30|20996.32|20996.32|20996.86|20996.86|20996.86|20996.86|20996.2|20996.2|0
1646125960000|2022-03-01 09:12:40|20996.65|20996.65|20994.42|20994.42|20996.69|20996.69|20994.29|20994.29|0
1646125970000|2022-03-01 09:12:50|20994.69|20994.69|20995.65|20995.65|20995.65|20995.65|20994.69|20994.69|0
1646125980000|2022-03-01 09:13:00|20995.55|20995.55|20997.4|20997.4|20997.4|20997.4|20995.27|20995.27|0
1646125990000|2022-03-01 09:13:10|20997.19|20997.19|20997.02|20997.02|20997.19|20997.19|20996.74|20996.74|0
1646126000000|2022-03-01 09:13:20|20996.9|20996.9|20996.82|20996.82|20996.96|20996.96|20996.56|20996.56|0
1646126010000|2022-03-01 09:13:30|20996.85|20996.85|20996.54|20996.54|20997.09|20997.09|20996.54|20996.54|0
1646126020000|2022-03-01 09:13:40|20996.42|20996.42|20996.01|20996.01|20996.42|20996.42|20995.88|20995.88|0
1646126030000|2022-03-01 09:13:50|20996.08|20996.08|20991.73|20991.73|20996.08|20996.08|20991.69|20991.69|0
1646126040000|2022-03-01 09:14:00|20991.76|20991.76|20992.56|20992.56|20992.86|20992.86|20991.51|20991.51|0
1646126050000|2022-03-01 09:14:10|20992.49|20992.49|20991.84|20991.84|20992.5|20992.5|20991.84|20991.84|0
1646126060000|2022-03-01 09:14:20|20991.93|20991.93|20992.12|20992.12|20992.33|20992.33|20991.84|20991.84|0
1646126070000|2022-03-01 09:14:30|20992.1|20992.1|20991.56|20991.56|20992.18|20992.18|20991.56|20991.56|0
1646126080000|2022-03-01 09:14:40|20991.28|20991.28|20991.02|20991.02|20991.28|20991.28|20990.93|20990.93|0
1646126090000|2022-03-01 09:14:50|20990.81|20990.81|20990.42|20990.42|20990.81|20990.81|20990.18|20990.18|0
1646126100000|2022-03-01 09:15:00|20990.49|20990.49|20987.84|20987.84|20990.49|20990.49|20987.8|20987.8|0
1646126110000|2022-03-01 09:15:10|20987.88|20987.88|20988.02|20988.02|20988.02|20988.02|20987.65|20987.65|0
1646126120000|2022-03-01 09:15:20|20988.29|20988.29|20988.08|20988.08|20988.29|20988.29|20987.66|20987.66|0
1646126130000|2022-03-01 09:15:30|20987.98|20987.98|20987.57|20987.57|20987.98|20987.98|20987.57|20987.57|0
1646126140000|2022-03-01 09:15:40|20987.38|20987.38|20987.25|20987.25|20987.5|20987.5|20987.25|20987.25|0
1646126150000|2022-03-01 09:15:50|20987.11|20987.11|20986.5|20986.5|20987.11|20987.11|20986.18|20986.18|0
1646126160000|2022-03-01 09:16:00|20986.58|20986.58|20987.79|20987.79|20988.29|20988.29|20986.55|20986.55|0
1646126170000|2022-03-01 09:16:10|20987.59|20987.59|20987.12|20987.12|20987.88|20987.88|20987.12|20987.12|0
1646126180000|2022-03-01 09:16:20|20987.33|20987.33|20987.23|20987.23|20987.33|20987.33|20987.07|20987.07|0
1646126190000|2022-03-01 09:16:30|20987.38|20987.38|20987|20987|20987.55|20987.55|20987|20987|0
1646126200000|2022-03-01 09:16:40|20987.17|20987.17|20987.2|20987.2|20987.23|20987.23|20986.85|20986.85|0
1646126210000|2022-03-01 09:16:50|20987.27|20987.27|20987.78|20987.78|20987.78|20987.78|20987.27|20987.27|0
1646126220000|2022-03-01 09:17:00|20987.71|20987.71|20987.33|20987.33|20987.85|20987.85|20987.33|20987.33|0
1646126230000|2022-03-01 09:17:10|20987.24|20987.24|20987.77|20987.77|20988.02|20988.02|20987.24|20987.24|0
1646126240000|2022-03-01 09:17:20|20987.8|20987.8|20987.63|20987.63|20987.97|20987.97|20987.37|20987.37|0
1646126250000|2022-03-01 09:17:30|20987.9|20987.9|20988.32|20988.32|20988.32|20988.32|20987.9|20987.9|0
1646126260000|2022-03-01 09:17:40|20988.33|20988.33|20988.96|20988.96|20988.96|20988.96|20988.33|20988.33|0
1646126270000|2022-03-01 09:17:50|20989.09|20989.09|20988.79|20988.79|20989.25|20989.25|20988.79|20988.79|0
1646126280000|2022-03-01 09:18:00|20988.69|20988.69|20989.55|20989.55|20989.61|20989.61|20988.69|20988.69|0
1646126290000|2022-03-01 09:18:10|20989.69|20989.69|20989.48|20989.48|20989.83|20989.83|20989.4|20989.4|0
1646126300000|2022-03-01 09:18:20|20989.67|20989.67|20985.45|20985.45|20989.67|20989.67|20985.45|20985.45|0
1646126310000|2022-03-01 09:18:30|20985.53|20985.53|20985.82|20985.82|20985.89|20985.89|20985.49|20985.49|0
1646126320000|2022-03-01 09:18:40|20985.85|20985.85|20985.7|20985.7|20985.85|20985.85|20985.55|20985.55|0
1646126330000|2022-03-01 09:18:50|20985.4|20985.4|20985.3|20985.3|20985.5|20985.5|20985.09|20985.09|0
1646126340000|2022-03-01 09:19:00|20985.25|20985.25|20985.88|20985.88|20985.88|20985.88|20985.08|20985.08|0
1646126350000|2022-03-01 09:19:10|20985.94|20985.94|20985.65|20985.65|20986.03|20986.03|20985.65|20985.65|0
1646126360000|2022-03-01 09:19:20|20985.87|20985.87|20985.46|20985.46|20985.87|20985.87|20985.43|20985.43|0
1646126370000|2022-03-01 09:19:30|20985.32|20985.32|20984.92|20984.92|20985.48|20985.48|20984.92|20984.92|0
1646126380000|2022-03-01 09:19:40|20984.83|20984.83|20985.43|20985.43|20985.52|20985.52|20984.61|20984.61|0
1646126390000|2022-03-01 09:19:50|20985.56|20985.56|20985.78|20985.78|20986.18|20986.18|20985.56|20985.56|0
1646126400000|2022-03-01 09:20:00|20985.54|20985.54|20985.88|20985.88|20986.11|20986.11|20985.46|20985.46|0
1646126410000|2022-03-01 09:20:10|20985.82|20985.82|20985.57|20985.57|20985.97|20985.97|20985.32|20985.32|0
1646126420000|2022-03-01 09:20:20|20985.52|20985.52|20986.64|20986.64|20986.69|20986.69|20985.44|20985.44|0
1646126430000|2022-03-01 09:20:30|20986.31|20986.31|20984.96|20984.96|20986.31|20986.31|20984.87|20984.87|0
1646126440000|2022-03-01 09:20:40|20985.04|20985.04|20984.91|20984.91|20985.08|20985.08|20984.91|20984.91|0
1646126450000|2022-03-01 09:20:50|20984.81|20984.81|20982.19|20982.19|20984.81|20984.81|20982|20982|0
1646126460000|2022-03-01 09:21:00|20982.23|20982.23|20982.37|20982.37|20982.6|20982.6|20982.01|20982.01|0
1646126470000|2022-03-01 09:21:10|20982.33|20982.33|20980.95|20980.95|20982.33|20982.33|20980.83|20980.83|0
1646126480000|2022-03-01 09:21:20|20981.03|20981.03|20981.87|20981.87|20981.87|20981.87|20980.81|20980.81|0
1646126490000|2022-03-01 09:21:30|20982.09|20982.09|20982.21|20982.21|20982.77|20982.77|20982.09|20982.09|0
1646126500000|2022-03-01 09:21:40|20982|20982|20972.58|20972.58|20982|20982|20972.58|20972.58|0
1646126510000|2022-03-01 09:21:50|20972.18|20972.18|20966.95|20966.95|20972.18|20972.18|20966.95|20966.95|0
1646126520000|2022-03-01 09:22:00|20966.9|20966.9|20964.81|20964.81|20966.9|20966.9|20964.81|20964.81|0
1646126530000|2022-03-01 09:22:10|20964.73|20964.73|20961.09|20961.09|20964.85|20964.85|20961.09|20961.09|0
1646126540000|2022-03-01 09:22:20|20960.98|20960.98|20950.36|20950.36|20960.98|20960.98|20950.36|20950.36|0
1646126550000|2022-03-01 09:22:30|20950.55|20950.55|20949.82|20949.82|20950.62|20950.62|20948.41|20948.41|0
1646126560000|2022-03-01 09:22:40|20949.95|20949.95|20950.14|20950.14|20950.22|20950.22|20949.86|20949.86|0
1646126570000|2022-03-01 09:22:50|20949.9|20949.9|20949.36|20949.36|20949.97|20949.97|20949.36|20949.36|0
1646126580000|2022-03-01 09:23:00|20949.29|20949.29|20947.98|20947.98|20949.29|20949.29|20947.98|20947.98|0
1646126590000|2022-03-01 09:23:10|20947.9|20947.9|20950.07|20950.07|20950.07|20950.07|20947.9|20947.9|0
1646126600000|2022-03-01 09:23:20|20950.18|20950.18|20950.63|20950.63|20950.7|20950.7|20949.63|20949.63|0
1646126610000|2022-03-01 09:23:30|20950.57|20950.57|20950.07|20950.07|20950.91|20950.91|20950.07|20950.07|0
1646126620000|2022-03-01 09:23:40|20950.22|20950.22|20949.81|20949.81|20950.78|20950.78|20949.81|20949.81|0
1646126630000|2022-03-01 09:23:50|20949.7|20949.7|20947.61|20947.61|20949.7|20949.7|20947.61|20947.61|0
1646126640000|2022-03-01 09:24:00|20947.46|20947.46|20946.29|20946.29|20947.46|20947.46|20946.29|20946.29|0
1646126650000|2022-03-01 09:24:10|20946.23|20946.23|20944.54|20944.54|20946.23|20946.23|20944.54|20944.54|0
1646126660000|2022-03-01 09:24:20|20944.61|20944.61|20941.93|20941.93|20944.61|20944.61|20941.93|20941.93|0
1646126670000|2022-03-01 09:24:30|20941.46|20941.46|20939.88|20939.88|20941.46|20941.46|20939.88|20939.88|0
1646126680000|2022-03-01 09:24:40|20939.69|20939.69|20939.53|20939.53|20940.06|20940.06|20939.53|20939.53|0
1646126690000|2022-03-01 09:24:50|20939.34|20939.34|20939.71|20939.71|20940.14|20940.14|20939.25|20939.25|0
1646126700000|2022-03-01 09:25:00|20939.64|20939.64|20940.97|20940.97|20940.97|20940.97|20939.44|20939.44|0
1646126710000|2022-03-01 09:25:10|20941.04|20941.04|20939.9|20939.9|20941.25|20941.25|20939.86|20939.86|0
1646126720000|2022-03-01 09:25:20|20939.69|20939.69|20942.52|20942.52|20942.52|20942.52|20939.6|20939.6|0
1646126730000|2022-03-01 09:25:30|20942.73|20942.73|20942.74|20942.74|20943.31|20943.31|20942.73|20942.73|0
1646126740000|2022-03-01 09:25:40|20943.01|20943.01|20942.27|20942.27|20943.01|20943.01|20942.17|20942.17|0
1646126750000|2022-03-01 09:25:50|20942.17|20942.17|20940.61|20940.61|20942.2|20942.2|20940.52|20940.52|0
1646126760000|2022-03-01 09:26:00|20940.41|20940.41|20942.66|20942.66|20942.71|20942.71|20940.41|20940.41|0
1646126770000|2022-03-01 09:26:10|20942.7|20942.7|20941.82|20941.82|20942.7|20942.7|20941.57|20941.57|0
1646126780000|2022-03-01 09:26:20|20941.79|20941.79|20940.62|20940.62|20941.96|20941.96|20940.62|20940.62|0
1646126790000|2022-03-01 09:26:30|20940.55|20940.55|20940.39|20940.39|20940.55|20940.55|20939.57|20939.57|0
1646126800000|2022-03-01 09:26:40|20940.41|20940.41|20941.62|20941.62|20941.85|20941.85|20939.89|20939.89|0
1646126810000|2022-03-01 09:26:50|20941.81|20941.81|20942.14|20942.14|20942.21|20942.21|20941.81|20941.81|0
1646126820000|2022-03-01 09:27:00|20941.91|20941.91|20940.68|20940.68|20941.91|20941.91|20940.68|20940.68|0
1646126830000|2022-03-01 09:27:10|20940.92|20940.92|20940.1|20940.1|20941.25|20941.25|20940.1|20940.1|0
1646126840000|2022-03-01 09:27:20|20939.94|20939.94|20941.04|20941.04|20941.13|20941.13|20939.94|20939.94|0
1646126850000|2022-03-01 09:27:30|20940.9|20940.9|20939.86|20939.86|20941.05|20941.05|20939.61|20939.61|0
1646126860000|2022-03-01 09:27:40|20939.32|20939.32|20939.2|20939.2|20940.05|20940.05|20939.08|20939.08|0
1646126870000|2022-03-01 09:27:50|20939.13|20939.13|20938.8|20938.8|20939.51|20939.51|20938.8|20938.8|0
1646126880000|2022-03-01 09:28:00|20938.58|20938.58|20937.56|20937.56|20938.58|20938.58|20937.56|20937.56|0
1646126890000|2022-03-01 09:28:10|20937.58|20937.58|20938.18|20938.18|20938.23|20938.23|20937.58|20937.58|0
1646126900000|2022-03-01 09:28:20|20938.21|20938.21|20938.11|20938.11|20938.38|20938.38|20937.34|20937.34|0
1646126910000|2022-03-01 09:28:30|20938.07|20938.07|20937.92|20937.92|20938.13|20938.13|20937.49|20937.49|0
1646126920000|2022-03-01 09:28:40|20938|20938|20939.31|20939.31|20939.31|20939.31|20937.75|20937.75|0
1646126930000|2022-03-01 09:28:50|20939.44|20939.44|20942.4|20942.4|20942.51|20942.51|20939.36|20939.36|0
1646126940000|2022-03-01 09:29:00|20942.58|20942.58|20943.05|20943.05|20943.18|20943.18|20942.14|20942.14|0
1646126950000|2022-03-01 09:29:10|20943.14|20943.14|20943.85|20943.85|20944.15|20944.15|20942.58|20942.58|0
1646126960000|2022-03-01 09:29:20|20944.17|20944.17|20945.36|20945.36|20945.36|20945.36|20944.17|20944.17|0
1646126970000|2022-03-01 09:29:30|20945.19|20945.19|20945.54|20945.54|20945.6|20945.6|20944.74|20944.74|0
1646126980000|2022-03-01 09:29:40|20945.58|20945.58|20945.72|20945.72|20946.14|20946.14|20945.52|20945.52|0
1646126990000|2022-03-01 09:29:50|20945.64|20945.64|20945.99|20945.99|20946.14|20946.14|20945.25|20945.25|0
1646127000000|2022-03-01 09:30:00|20946.01|20946.01|20945.84|20945.84|20946.4|20946.4|20945.61|20945.61|0
1646127010000|2022-03-01 09:30:10|20945.74|20945.74|20945.46|20945.46|20945.88|20945.88|20945.43|20945.43|0
1646127020000|2022-03-01 09:30:20|20945.84|20945.84|20945.57|20945.57|20946.17|20946.17|20945.23|20945.23|0
1646127030000|2022-03-01 09:30:30|20945.42|20945.42|20943.93|20943.93|20945.42|20945.42|20943.84|20943.84|0
1646127040000|2022-03-01 09:30:40|20944.02|20944.02|20944.75|20944.75|20944.75|20944.75|20943.92|20943.92|0
1646127050000|2022-03-01 09:30:50|20944.8|20944.8|20946.2|20946.2|20946.2|20946.2|20944.8|20944.8|0
1646127060000|2022-03-01 09:31:00|20946.16|20946.16|20947.93|20947.93|20947.93|20947.93|20946.02|20946.02|0
1646127070000|2022-03-01 09:31:10|20948.12|20948.12|20948.36|20948.36|20948.7|20948.7|20948.12|20948.12|0
1646127080000|2022-03-01 09:31:20|20948.25|20948.25|20947.82|20947.82|20948.25|20948.25|20947.73|20947.73|0
1646127090000|2022-03-01 09:31:30|20947.66|20947.66|20947.35|20947.35|20947.75|20947.75|20947.35|20947.35|0
1646127100000|2022-03-01 09:31:40|20947.5|20947.5|20946.81|20946.81|20947.54|20947.54|20946.78|20946.78|0
1646127110000|2022-03-01 09:31:50|20947.03|20947.03|20947.9|20947.9|20948|20948|20946.96|20946.96|0
1646127120000|2022-03-01 09:32:00|20948.02|20948.02|20948.7|20948.7|20948.95|20948.95|20947.95|20947.95|0
1646127130000|2022-03-01 09:32:10|20948.45|20948.45|20948.36|20948.36|20948.66|20948.66|20947.93|20947.93|0
1646127140000|2022-03-01 09:32:20|20948.39|20948.39|20948.14|20948.14|20948.39|20948.39|20947.78|20947.78|0
1646127150000|2022-03-01 09:32:30|20947.92|20947.92|20947.69|20947.69|20948.25|20948.25|20947.6|20947.6|0
1646127160000|2022-03-01 09:32:40|20947.62|20947.62|20948.4|20948.4|20948.48|20948.48|20947.62|20947.62|0
1646127170000|2022-03-01 09:32:50|20948.25|20948.25|20949.16|20949.16|20949.16|20949.16|20948.22|20948.22|0
1646127180000|2022-03-01 09:33:00|20949.01|20949.01|20955.49|20955.49|20955.49|20955.49|20949.01|20949.01|0
1646127190000|2022-03-01 09:33:10|20955.8|20955.8|20957.34|20957.34|20957.65|20957.65|20955.8|20955.8|0
1646127200000|2022-03-01 09:33:20|20957.71|20957.71|20958.41|20958.41|20958.55|20958.55|20957.71|20957.71|0
1646127210000|2022-03-01 09:33:30|20958.35|20958.35|20958.64|20958.64|20958.64|20958.64|20958.23|20958.23|0
1646127220000|2022-03-01 09:33:40|20958.85|20958.85|20958.57|20958.57|20959|20959|20958.57|20958.57|0
1646127230000|2022-03-01 09:33:50|20958.72|20958.72|20959.61|20959.61|20959.76|20959.76|20958.72|20958.72|0
1646127240000|2022-03-01 09:34:00|20959.55|20959.55|20959.84|20959.84|20960.11|20960.11|20959.46|20959.46|0
1646127250000|2022-03-01 09:34:10|20959.96|20959.96|20960.68|20960.68|20960.68|20960.68|20959.96|20959.96|0
1646127260000|2022-03-01 09:34:20|20960.74|20960.74|20960.7|20960.7|20961.03|20961.03|20960.46|20960.46|0
1646127270000|2022-03-01 09:34:30|20960.64|20960.64|20961.54|20961.54|20961.67|20961.67|20960.64|20960.64|0
1646127280000|2022-03-01 09:34:40|20961.48|20961.48|20961.86|20961.86|20961.98|20961.98|20961.34|20961.34|0
1646127290000|2022-03-01 09:34:50|20961.66|20961.66|20961.87|20961.87|20962.04|20962.04|20961.42|20961.42|0
1646127300000|2022-03-01 09:35:00|20961.76|20961.76|20962.11|20962.11|20962.43|20962.43|20961.55|20961.55|0
1646127310000|2022-03-01 09:35:10|20962.4|20962.4|20962.79|20962.79|20963.1|20963.1|20962.4|20962.4|0
1646127320000|2022-03-01 09:35:20|20962.87|20962.87|20962.34|20962.34|20962.93|20962.93|20962.34|20962.34|0
1646127330000|2022-03-01 09:35:30|20962.25|20962.25|20962.14|20962.14|20962.56|20962.56|20962.14|20962.14|0
1646127340000|2022-03-01 09:35:40|20962.06|20962.06|20962.11|20962.11|20962.11|20962.11|20961.53|20961.53|0
1646127350000|2022-03-01 09:35:50|20962.18|20962.18|20960.34|20960.34|20962.18|20962.18|20960.28|20960.28|0
1646127360000|2022-03-01 09:36:00|20960.3|20960.3|20954.71|20954.71|20960.3|20960.3|20954.71|20954.71|0
1646127370000|2022-03-01 09:36:10|20954.52|20954.52|20951.61|20951.61|20954.52|20954.52|20951.61|20951.61|0
1646127380000|2022-03-01 09:36:20|20951.67|20951.67|20953.16|20953.16|20953.17|20953.17|20951.53|20951.53|0
1646127390000|2022-03-01 09:36:30|20953.22|20953.22|20952.64|20952.64|20953.22|20953.22|20952.64|20952.64|0
1646127400000|2022-03-01 09:36:40|20952.74|20952.74|20952.41|20952.41|20952.74|20952.74|20952.41|20952.41|0
1646127410000|2022-03-01 09:36:50|20952.47|20952.47|20951.77|20951.77|20952.72|20952.72|20951.68|20951.68|0
1646127420000|2022-03-01 09:37:00|20951.54|20951.54|20951.22|20951.22|20951.61|20951.61|20950.91|20950.91|0
1646127430000|2022-03-01 09:37:10|20951.13|20951.13|20950.16|20950.16|20951.13|20951.13|20950.16|20950.16|0
1646127440000|2022-03-01 09:37:20|20950.09|20950.09|20950.56|20950.56|20950.7|20950.7|20949.85|20949.85|0
1646127450000|2022-03-01 09:37:30|20950.72|20950.72|20950.94|20950.94|20952.21|20952.21|20950.71|20950.71|0
1646127460000|2022-03-01 09:37:40|20950.88|20950.88|20950.04|20950.04|20951.01|20951.01|20949.85|20949.85|0
1646127470000|2022-03-01 09:37:50|20949.99|20949.99|20949.36|20949.36|20950.34|20950.34|20949.17|20949.17|0
1646127480000|2022-03-01 09:38:00|20949.48|20949.48|20949.41|20949.41|20950.07|20950.07|20949.34|20949.34|0
1646127490000|2022-03-01 09:38:10|20949.6|20949.6|20949.64|20949.64|20949.64|20949.64|20949.38|20949.38|0
1646127500000|2022-03-01 09:38:20|20949.21|20949.21|20948.56|20948.56|20949.21|20949.21|20948.33|20948.33|0
1646127510000|2022-03-01 09:38:30|20948.5|20948.5|20950.05|20950.05|20950.44|20950.44|20948.5|20948.5|0
1646127520000|2022-03-01 09:38:40|20949.97|20949.97|20949.61|20949.61|20949.97|20949.97|20949.61|20949.61|0
1646127530000|2022-03-01 09:38:50|20949.77|20949.77|20949.42|20949.42|20950.56|20950.56|20949.42|20949.42|0
1646127540000|2022-03-01 09:39:00|20949.19|20949.19|20948.42|20948.42|20949.19|20949.19|20948.31|20948.31|0
1646127550000|2022-03-01 09:39:10|20948.53|20948.53|20948.73|20948.73|20949.24|20949.24|20948.53|20948.53|0
1646127560000|2022-03-01 09:39:20|20948.82|20948.82|20948.28|20948.28|20948.82|20948.82|20948.28|20948.28|0
1646127570000|2022-03-01 09:39:30|20948.23|20948.23|20948.82|20948.82|20949.05|20949.05|20948.23|20948.23|0
1646127580000|2022-03-01 09:39:40|20948.73|20948.73|20948.47|20948.47|20948.73|20948.73|20948.47|20948.47|0
1646127590000|2022-03-01 09:39:50|20948.58|20948.58|20948.5|20948.5|20949.15|20949.15|20948.1|20948.1|0
1646127600000|2022-03-01 09:40:00|20948.4|20948.4|20952.03|20952.03|20952.03|20952.03|20948.4|20948.4|0
1646127610000|2022-03-01 09:40:10|20951.98|20951.98|20951.36|20951.36|20952.12|20952.12|20950.82|20950.82|0
1646127620000|2022-03-01 09:40:20|20951.45|20951.45|20951.25|20951.25|20952.53|20952.53|20951.25|20951.25|0
1646127630000|2022-03-01 09:40:30|20951.23|20951.23|20947.5|20947.5|20951.23|20951.23|20947.5|20947.5|0
1646127640000|2022-03-01 09:40:40|20947.62|20947.62|20948.27|20948.27|20948.27|20948.27|20947.62|20947.62|0
1646127650000|2022-03-01 09:40:50|20948.02|20948.02|20946.56|20946.56|20948.39|20948.39|20946.49|20946.49|0
1646127660000|2022-03-01 09:41:00|20946.98|20946.98|20942.99|20942.99|20946.98|20946.98|20942.93|20942.93|0
1646127670000|2022-03-01 09:41:10|20942.89|20942.89|20943.21|20943.21|20943.21|20943.21|20941.85|20941.85|0
1646127680000|2022-03-01 09:41:20|20943.42|20943.42|20944.67|20944.67|20944.86|20944.86|20943.42|20943.42|0
1646127690000|2022-03-01 09:41:30|20944.34|20944.34|20942|20942|20944.34|20944.34|20942|20942|0
1646127700000|2022-03-01 09:41:40|20942.14|20942.14|20941.97|20941.97|20942.7|20942.7|20941.77|20941.77|0
1646127710000|2022-03-01 09:41:50|20941.99|20941.99|20942.86|20942.86|20942.86|20942.86|20941.99|20941.99|0
1646127720000|2022-03-01 09:42:00|20943.04|20943.04|20941.72|20941.72|20943.04|20943.04|20941.72|20941.72|0
1646127730000|2022-03-01 09:42:10|20941.53|20941.53|20938.85|20938.85|20941.56|20941.56|20938.85|20938.85|0
1646127740000|2022-03-01 09:42:20|20938.77|20938.77|20937.35|20937.35|20938.85|20938.85|20937.22|20937.22|0
1646127750000|2022-03-01 09:42:30|20937.33|20937.33|20937.63|20937.63|20937.66|20937.66|20937.33|20937.33|0
1646127760000|2022-03-01 09:42:40|20937.62|20937.62|20933.95|20933.95|20937.62|20937.62|20933.88|20933.88|0
1646127770000|2022-03-01 09:42:50|20933.78|20933.78|20928.95|20928.95|20933.78|20933.78|20928.95|20928.95|0
1646127780000|2022-03-01 09:43:00|20928.93|20928.93|20924.55|20924.55|20928.93|20928.93|20924.48|20924.48|0
1646127790000|2022-03-01 09:43:10|20924.5|20924.5|20919.64|20919.64|20924.5|20924.5|20919.43|20919.43|0
1646127800000|2022-03-01 09:43:20|20919.44|20919.44|20911.57|20911.57|20919.44|20919.44|20911.57|20911.57|0
1646127810000|2022-03-01 09:43:30|20911.56|20911.56|20909.21|20909.21|20911.56|20911.56|20909.21|20909.21|0
1646127820000|2022-03-01 09:43:40|20909.1|20909.1|20909.5|20909.5|20909.79|20909.79|20909.1|20909.1|0
1646127830000|2022-03-01 09:43:50|20909.64|20909.64|20906.84|20906.84|20909.64|20909.64|20906.56|20906.56|0
1646127840000|2022-03-01 09:44:00|20906.66|20906.66|20906.48|20906.48|20907.49|20907.49|20906.48|20906.48|0
1646127850000|2022-03-01 09:44:10|20906.43|20906.43|20906.67|20906.67|20906.74|20906.74|20906.22|20906.22|0
1646127860000|2022-03-01 09:44:20|20906.81|20906.81|20906.49|20906.49|20907.08|20907.08|20906.1|20906.1|0
1646127870000|2022-03-01 09:44:30|20906.56|20906.56|20907.49|20907.49|20907.49|20907.49|20906.37|20906.37|0
1646127880000|2022-03-01 09:44:40|20907.36|20907.36|20908.5|20908.5|20908.5|20908.5|20907.36|20907.36|0
1646127890000|2022-03-01 09:44:50|20908.59|20908.59|20908.35|20908.35|20909.1|20909.1|20908.17|20908.17|0
1646127900000|2022-03-01 09:45:00|20908.42|20908.42|20908.47|20908.47|20908.88|20908.88|20908.36|20908.36|0
1646127910000|2022-03-01 09:45:10|20908.56|20908.56|20908.82|20908.82|20908.82|20908.82|20908.32|20908.32|0
1646127920000|2022-03-01 09:45:20|20908.77|20908.77|20908.32|20908.32|20908.77|20908.77|20908.15|20908.15|0
1646127930000|2022-03-01 09:45:30|20908.36|20908.36|20908.84|20908.84|20908.99|20908.99|20908.26|20908.26|0
1646127940000|2022-03-01 09:45:40|20908.58|20908.58|20908.6|20908.6|20908.6|20908.6|20907.92|20907.92|0
1646127950000|2022-03-01 09:45:50|20908.73|20908.73|20907.16|20907.16|20908.77|20908.77|20907.16|20907.16|0
1646127960000|2022-03-01 09:46:00|20907.01|20907.01|20905.48|20905.48|20907.01|20907.01|20905.48|20905.48|0
1646127970000|2022-03-01 09:46:10|20905.28|20905.28|20905.76|20905.76|20905.95|20905.95|20905.05|20905.05|0
1646127980000|2022-03-01 09:46:20|20905.7|20905.7|20905.62|20905.62|20905.7|20905.7|20905.35|20905.35|0
1646127990000|2022-03-01 09:46:30|20905.67|20905.67|20905.92|20905.92|20906.05|20906.05|20905.62|20905.62|0
1646128000000|2022-03-01 09:46:40|20905.96|20905.96|20906.89|20906.89|20906.89|20906.89|20905.96|20905.96|0
1646128010000|2022-03-01 09:46:50|20906.92|20906.92|20907.32|20907.32|20907.32|20907.32|20906.54|20906.54|0
1646128020000|2022-03-01 09:47:00|20907.43|20907.43|20909.55|20909.55|20909.55|20909.55|20907.43|20907.43|0
1646128030000|2022-03-01 09:47:10|20909.49|20909.49|20909.08|20909.08|20909.49|20909.49|20909.05|20909.05|0
1646128040000|2022-03-01 09:47:20|20909.06|20909.06|20911.33|20911.33|20911.37|20911.37|20909.03|20909.03|0
1646128050000|2022-03-01 09:47:30|20911.26|20911.26|20911.88|20911.88|20912.07|20912.07|20911.26|20911.26|0
1646128060000|2022-03-01 09:47:40|20911.91|20911.91|20911.4|20911.4|20912.06|20912.06|20911.25|20911.25|0
1646128070000|2022-03-01 09:47:50|20911.35|20911.35|20910.92|20910.92|20911.35|20911.35|20910.91|20910.91|0
1646128080000|2022-03-01 09:48:00|20910.79|20910.79|20909.42|20909.42|20910.92|20910.92|20909.42|20909.42|0
1646128090000|2022-03-01 09:48:10|20909.34|20909.34|20908.04|20908.04|20909.55|20909.55|20908.04|20908.04|0
1646128100000|2022-03-01 09:48:20|20908.17|20908.17|20907.82|20907.82|20908.45|20908.45|20907.82|20907.82|0
1646128110000|2022-03-01 09:48:30|20907.88|20907.88|20907.94|20907.94|20908.05|20908.05|20907.66|20907.66|0
1646128120000|2022-03-01 09:48:40|20907.99|20907.99|20908.85|20908.85|20909.1|20909.1|20907.93|20907.93|0
1646128130000|2022-03-01 09:48:50|20908.78|20908.78|20910.26|20910.26|20910.26|20910.26|20908.55|20908.55|0
1646128140000|2022-03-01 09:49:00|20910.44|20910.44|20911.6|20911.6|20911.94|20911.94|20910.44|20910.44|0
1646128150000|2022-03-01 09:49:10|20911.85|20911.85|20911.98|20911.98|20911.98|20911.98|20911.85|20911.85|0
1646128160000|2022-03-01 09:49:20|20912.04|20912.04|20913.22|20913.22|20913.22|20913.22|20912.04|20912.04|0
1646128170000|2022-03-01 09:49:30|20913.3|20913.3|20914.17|20914.17|20914.17|20914.17|20913.3|20913.3|0
1646128180000|2022-03-01 09:49:40|20914.55|20914.55|20915.45|20915.45|20915.59|20915.59|20914.45|20914.45|0
1646128190000|2022-03-01 09:49:50|20915.4|20915.4|20915.13|20915.13|20915.55|20915.55|20915.13|20915.13|0
1646128200000|2022-03-01 09:50:00|20915.27|20915.27|20915.77|20915.77|20915.87|20915.87|20915.27|20915.27|0
1646128210000|2022-03-01 09:50:10|20915.81|20915.81|20915.05|20915.05|20916.1|20916.1|20914.9|20914.9|0
1646128220000|2022-03-01 09:50:20|20914.98|20914.98|20914.59|20914.59|20914.98|20914.98|20914.24|20914.24|0
1646128230000|2022-03-01 09:50:30|20914.98|20914.98|20914.6|20914.6|20915.08|20915.08|20914.59|20914.59|0
1646128240000|2022-03-01 09:50:40|20914.53|20914.53|20909.59|20909.59|20914.53|20914.53|20909.59|20909.59|0
1646128250000|2022-03-01 09:50:50|20909.53|20909.53|20907.41|20907.41|20909.53|20909.53|20907.3|20907.3|0
1646128260000|2022-03-01 09:51:00|20907.16|20907.16|20906.13|20906.13|20907.16|20907.16|20906.03|20906.03|0
1646128270000|2022-03-01 09:51:10|20906.11|20906.11|20905.63|20905.63|20906.26|20906.26|20905.32|20905.32|0
1646128280000|2022-03-01 09:51:20|20905.44|20905.44|20903.6|20903.6|20905.44|20905.44|20903.6|20903.6|0
1646128290000|2022-03-01 09:51:30|20903.49|20903.49|20903.34|20903.34|20904.09|20904.09|20903.34|20903.34|0
1646128300000|2022-03-01 09:51:40|20900.17|20900.17|20895.38|20895.38|20900.17|20900.17|20895.26|20895.26|0
1646128310000|2022-03-01 09:51:50|20895.11|20895.11|20892.85|20892.85|20895.11|20895.11|20892.8|20892.8|0
1646128320000|2022-03-01 09:52:00|20892.64|20892.64|20890.57|20890.57|20892.64|20892.64|20890.38|20890.38|0
1646128330000|2022-03-01 09:52:10|20890.83|20890.83|20891.7|20891.7|20892.01|20892.01|20890.61|20890.61|0
1646128340000|2022-03-01 09:52:20|20891.79|20891.79|20889.53|20889.53|20891.79|20891.79|20889.53|20889.53|0
1646128350000|2022-03-01 09:52:30|20889.57|20889.57|20889.48|20889.48|20889.8|20889.8|20889.48|20889.48|0
1646128360000|2022-03-01 09:52:40|20889.61|20889.61|20889.83|20889.83|20890.1|20890.1|20889.53|20889.53|0
1646128370000|2022-03-01 09:52:50|20889.78|20889.78|20889.13|20889.13|20889.78|20889.78|20889.04|20889.04|0
1646128380000|2022-03-01 09:53:00|20889.08|20889.08|20887.22|20887.22|20889.08|20889.08|20886.99|20886.99|0
1646128390000|2022-03-01 09:53:10|20887.32|20887.32|20887.35|20887.35|20887.48|20887.48|20887.04|20887.04|0
1646128400000|2022-03-01 09:53:20|20887.14|20887.14|20886.44|20886.44|20887.45|20887.45|20886.17|20886.17|0
1646128410000|2022-03-01 09:53:30|20886.53|20886.53|20886.53|20886.53|20886.67|20886.67|20886.41|20886.41|0
1646128420000|2022-03-01 09:53:40|20886.44|20886.44|20886.14|20886.14|20886.52|20886.52|20886.14|20886.14|0
1646128430000|2022-03-01 09:53:50|20886.18|20886.18|20885.97|20885.97|20886.18|20886.18|20885.95|20885.95|0
1646128440000|2022-03-01 09:54:00|20885.79|20885.79|20885.3|20885.3|20886.06|20886.06|20885.3|20885.3|0
1646128450000|2022-03-01 09:54:10|20885.42|20885.42|20885.24|20885.24|20885.42|20885.42|20885.08|20885.08|0
1646128460000|2022-03-01 09:54:20|20885.39|20885.39|20886.04|20886.04|20886.04|20886.04|20885.39|20885.39|0
1646128470000|2022-03-01 09:54:30|20885.83|20885.83|20885.81|20885.81|20886.05|20886.05|20885.78|20885.78|0
1646128480000|2022-03-01 09:54:40|20885.72|20885.72|20885.84|20885.84|20886.46|20886.46|20885.72|20885.72|0
1646128490000|2022-03-01 09:54:50|20885.94|20885.94|20885.17|20885.17|20886|20886|20885.17|20885.17|0
1646128500000|2022-03-01 09:55:00|20884.98|20884.98|20883.93|20883.93|20884.98|20884.98|20883.93|20883.93|0
1646128510000|2022-03-01 09:55:10|20883.94|20883.94|20884.56|20884.56|20884.56|20884.56|20883.91|20883.91|0
1646128520000|2022-03-01 09:55:20|20884.59|20884.59|20884.05|20884.05|20884.87|20884.87|20884.05|20884.05|0
1646128530000|2022-03-01 09:55:30|20884.12|20884.12|20888.3|20888.3|20888.61|20888.61|20884.12|20884.12|0
1646128540000|2022-03-01 09:55:40|20888.47|20888.47|20887.62|20887.62|20888.47|20888.47|20887.62|20887.62|0
1646128550000|2022-03-01 09:55:50|20887.61|20887.61|20887.22|20887.22|20887.68|20887.68|20887.22|20887.22|0
1646128560000|2022-03-01 09:56:00|20887.57|20887.57|20887.28|20887.28|20887.62|20887.62|20887.08|20887.08|0
1646128570000|2022-03-01 09:56:10|20887.25|20887.25|20887.02|20887.02|20887.35|20887.35|20886.79|20886.79|0
1646128580000|2022-03-01 09:56:20|20886.93|20886.93|20886.22|20886.22|20886.95|20886.95|20886.13|20886.13|0
1646128590000|2022-03-01 09:56:30|20886.27|20886.27|20886.03|20886.03|20886.27|20886.27|20885.61|20885.61|0
1646128600000|2022-03-01 09:56:40|20886.22|20886.22|20886.22|20886.22|20886.41|20886.41|20885.74|20885.74|0
1646128610000|2022-03-01 09:56:50|20886.3|20886.3|20885.55|20885.55|20886.91|20886.91|20885.55|20885.55|0
1646128620000|2022-03-01 09:57:00|20885.19|20885.19|20882.9|20882.9|20885.39|20885.39|20882.52|20882.52|0
1646128630000|2022-03-01 09:57:10|20882.97|20882.97|20883.65|20883.65|20883.66|20883.66|20882.84|20882.84|0
1646128640000|2022-03-01 09:57:20|20883.68|20883.68|20884.78|20884.78|20885.19|20885.19|20883.64|20883.64|0
1646128650000|2022-03-01 09:57:30|20884.57|20884.57|20884.9|20884.9|20884.95|20884.95|20884.24|20884.24|0
1646128660000|2022-03-01 09:57:40|20884.85|20884.85|20884.8|20884.8|20885.12|20885.12|20884.73|20884.73|0
1646128670000|2022-03-01 09:57:50|20884.86|20884.86|20888.74|20888.74|20888.74|20888.74|20884.72|20884.72|0
1646128680000|2022-03-01 09:58:00|20888.81|20888.81|20889.92|20889.92|20889.92|20889.92|20888.72|20888.72|0
1646128690000|2022-03-01 09:58:10|20890.03|20890.03|20890.1|20890.1|20890.1|20890.1|20890.03|20890.03|0
1646128700000|2022-03-01 09:58:20|20890.16|20890.16|20892.25|20892.25|20892.25|20892.25|20890.05|20890.05|0
1646128710000|2022-03-01 09:58:30|20892.26|20892.26|20892.7|20892.7|20892.97|20892.97|20892.16|20892.16|0
1646128720000|2022-03-01 09:58:40|20892.86|20892.86|20899.98|20899.98|20899.98|20899.98|20892.86|20892.86|0
1646128730000|2022-03-01 09:58:50|20900.12|20900.12|20900.23|20900.23|20900.23|20900.23|20899.92|20899.92|0
1646128740000|2022-03-01 09:59:00|20900.29|20900.29|20899.39|20899.39|20900.61|20900.61|20899.15|20899.15|0
1646128750000|2022-03-01 09:59:10|20899.5|20899.5|20900.62|20900.62|20900.62|20900.62|20899.5|20899.5|0
1646128760000|2022-03-01 09:59:20|20900.69|20900.69|20900.66|20900.66|20900.93|20900.93|20900.38|20900.38|0
1646128770000|2022-03-01 09:59:30|20900.73|20900.73|20899.84|20899.84|20900.73|20900.73|20899.66|20899.66|0
1646128780000|2022-03-01 09:59:40|20899.86|20899.86|20899.59|20899.59|20900|20900|20899.44|20899.44|0
1646128790000|2022-03-01 09:59:50|20899.48|20899.48|20898.88|20898.88|20899.48|20899.48|20898.76|20898.76|0
1646128800000|2022-03-01 10:00:00|20898.51|20898.51|20896.85|20896.85|20898.51|20898.51|20896.85|20896.85|0
1646128810000|2022-03-01 10:00:10|20896.9|20896.9|20895.51|20895.51|20896.9|20896.9|20895.51|20895.51|0
1646128820000|2022-03-01 10:00:20|20895.53|20895.53|20893.68|20893.68|20895.53|20895.53|20893.68|20893.68|0
1646128830000|2022-03-01 10:00:30|20893.72|20893.72|20892.89|20892.89|20893.72|20893.72|20892.63|20892.63|0
1646128840000|2022-03-01 10:00:40|20892.6|20892.6|20883.99|20883.99|20892.6|20892.6|20883.99|20883.99|0
1646128850000|2022-03-01 10:00:50|20883.93|20883.93|20877.02|20877.02|20884.02|20884.02|20877.02|20877.02|0
1646128860000|2022-03-01 10:01:00|20876.96|20876.96|20873.63|20873.63|20876.96|20876.96|20873.49|20873.49|0
1646128870000|2022-03-01 10:01:10|20873.48|20873.48|20870.43|20870.43|20873.48|20873.48|20870.43|20870.43|0
1646128880000|2022-03-01 10:01:20|20870.1|20870.1|20868.75|20868.75|20870.18|20870.18|20868.75|20868.75|0
1646128890000|2022-03-01 10:01:30|20869.03|20869.03|20870.8|20870.8|20870.8|20870.8|20869.03|20869.03|0
1646128900000|2022-03-01 10:01:40|20870.87|20870.87|20870.48|20870.48|20870.96|20870.96|20870.09|20870.09|0
1646128910000|2022-03-01 10:01:50|20870.39|20870.39|20869.83|20869.83|20870.49|20870.49|20869.83|20869.83|0
1646128920000|2022-03-01 10:02:00|20869.79|20869.79|20869.71|20869.71|20869.79|20869.79|20869.48|20869.48|0
1646128930000|2022-03-01 10:02:10|20869.9|20869.9|20870.39|20870.39|20870.46|20870.46|20869.56|20869.56|0
1646128940000|2022-03-01 10:02:20|20870.09|20870.09|20870.65|20870.65|20870.72|20870.72|20870.09|20870.09|0
1646128950000|2022-03-01 10:02:30|20870.54|20870.54|20868.87|20868.87|20870.69|20870.69|20868.55|20868.55|0
1646128960000|2022-03-01 10:02:40|20868.77|20868.77|20867.8|20867.8|20868.87|20868.87|20867.74|20867.74|0
1646128970000|2022-03-01 10:02:50|20867.68|20867.68|20867.78|20867.78|20867.78|20867.78|20867.36|20867.36|0
1646128980000|2022-03-01 10:03:00|20867.73|20867.73|20867.4|20867.4|20867.8|20867.8|20867.37|20867.37|0
1646128990000|2022-03-01 10:03:10|20867.33|20867.33|20866.02|20866.02|20867.33|20867.33|20865.75|20865.75|0
1646129000000|2022-03-01 10:03:20|20865.99|20865.99|20865.2|20865.2|20866.01|20866.01|20865.16|20865.16|0
1646129010000|2022-03-01 10:03:30|20865.09|20865.09|20861.82|20861.82|20865.16|20865.16|20861.82|20861.82|0
1646129020000|2022-03-01 10:03:40|20861.75|20861.75|20859.23|20859.23|20861.75|20861.75|20859.08|20859.08|0
1646129030000|2022-03-01 10:03:50|20859.05|20859.05|20852.46|20852.46|20859.05|20859.05|20852.46|20852.46|0
1646129040000|2022-03-01 10:04:00|20852.29|20852.29|20849.19|20849.19|20852.29|20852.29|20849.14|20849.14|0
1646129050000|2022-03-01 10:04:10|20849.26|20849.26|20846.84|20846.84|20849.88|20849.88|20846.84|20846.84|0
1646129060000|2022-03-01 10:04:20|20846.81|20846.81|20845.19|20845.19|20846.84|20846.84|20845.19|20845.19|0
1646129070000|2022-03-01 10:04:30|20845.06|20845.06|20841.6|20841.6|20845.13|20845.13|20841.6|20841.6|0
1646129080000|2022-03-01 10:04:40|20841.61|20841.61|20841.29|20841.29|20841.61|20841.61|20841.03|20841.03|0
1646129090000|2022-03-01 10:04:50|20841.39|20841.39|20841.25|20841.25|20841.39|20841.39|20840.63|20840.63|0
1646129100000|2022-03-01 10:05:00|20841.12|20841.12|20843.04|20843.04|20843.05|20843.05|20840.96|20840.96|0
1646129110000|2022-03-01 10:05:10|20843.12|20843.12|20842.29|20842.29|20843.12|20843.12|20841.98|20841.98|0
1646129120000|2022-03-01 10:05:20|20842.43|20842.43|20838.48|20838.48|20842.43|20842.43|20838.48|20838.48|0
1646129130000|2022-03-01 10:05:30|20838.38|20838.38|20836.16|20836.16|20838.38|20838.38|20835.73|20835.73|0
1646129140000|2022-03-01 10:05:40|20836.39|20836.39|20838.04|20838.04|20838.15|20838.15|20836.39|20836.39|0
1646129150000|2022-03-01 10:05:50|20838.09|20838.09|20838.5|20838.5|20838.8|20838.8|20838.09|20838.09|0
1646129160000|2022-03-01 10:06:00|20838.65|20838.65|20838.1|20838.1|20838.98|20838.98|20838.1|20838.1|0
1646129170000|2022-03-01 10:06:10|20838.13|20838.13|20837.18|20837.18|20838.13|20838.13|20837.18|20837.18|0
1646129180000|2022-03-01 10:06:20|20837.01|20837.01|20835.76|20835.76|20837.15|20837.15|20835.76|20835.76|0
1646129190000|2022-03-01 10:06:30|20835.52|20835.52|20835.64|20835.64|20835.75|20835.75|20835.29|20835.29|0
1646129200000|2022-03-01 10:06:40|20835.58|20835.58|20833.71|20833.71|20835.58|20835.58|20833.71|20833.71|0
1646129210000|2022-03-01 10:06:50|20833.89|20833.89|20832.35|20832.35|20833.89|20833.89|20832.35|20832.35|0
1646129220000|2022-03-01 10:07:00|20832.27|20832.27|20830.64|20830.64|20832.27|20832.27|20830.64|20830.64|0
1646129230000|2022-03-01 10:07:10|20830.45|20830.45|20826.02|20826.02|20830.45|20830.45|20826.02|20826.02|0
1646129240000|2022-03-01 10:07:20|20825.96|20825.96|20825.27|20825.27|20825.96|20825.96|20825.13|20825.13|0
1646129250000|2022-03-01 10:07:30|20825.45|20825.45|20823.18|20823.18|20825.45|20825.45|20822.78|20822.78|0
1646129260000|2022-03-01 10:07:40|20823.41|20823.41|20813.41|20813.41|20823.41|20823.41|20813.41|20813.41|0
1646129270000|2022-03-01 10:07:50|20813.25|20813.25|20810.54|20810.54|20813.25|20813.25|20810.54|20810.54|0
1646129280000|2022-03-01 10:08:00|20810.37|20810.37|20808.45|20808.45|20810.37|20810.37|20808.28|20808.28|0
1646129290000|2022-03-01 10:08:10|20808.33|20808.33|20807.49|20807.49|20808.8|20808.8|20807.21|20807.21|0
1646129300000|2022-03-01 10:08:20|20807.59|20807.59|20805.78|20805.78|20807.59|20807.59|20805.69|20805.69|0
1646129310000|2022-03-01 10:08:30|20805.85|20805.85|20804.75|20804.75|20805.95|20805.95|20804.75|20804.75|0
1646129320000|2022-03-01 10:08:40|20804.69|20804.69|20804.22|20804.22|20804.81|20804.81|20804.22|20804.22|0
1646129330000|2022-03-01 10:08:50|20804.06|20804.06|20803.85|20803.85|20804.34|20804.34|20803.79|20803.79|0
1646129340000|2022-03-01 10:09:00|20803.78|20803.78|20803.03|20803.03|20803.78|20803.78|20803.03|20803.03|0
1646129350000|2022-03-01 10:09:10|20802.87|20802.87|20800.72|20800.72|20802.87|20802.87|20800.58|20800.58|0
1646129360000|2022-03-01 10:09:20|20800.71|20800.71|20801.3|20801.3|20801.3|20801.3|20800.69|20800.69|0
1646129370000|2022-03-01 10:09:30|20801.21|20801.21|20794.49|20794.49|20801.21|20801.21|20794.49|20794.49|0
1646129380000|2022-03-01 10:09:40|20794.62|20794.62|20794.03|20794.03|20794.62|20794.62|20793.83|20793.83|0
1646129390000|2022-03-01 10:09:50|20793.82|20793.82|20795.75|20795.75|20795.75|20795.75|20793.82|20793.82|0
1646129400000|2022-03-01 10:10:00|20795.81|20795.81|20796.98|20796.98|20796.98|20796.98|20795.63|20795.63|0
1646129410000|2022-03-01 10:10:10|20796.93|20796.93|20796.98|20796.98|20797.16|20797.16|20796.29|20796.29|0
1646129420000|2022-03-01 10:10:20|20797.04|20797.04|20800.56|20800.56|20800.93|20800.93|20797.04|20797.04|0
1646129430000|2022-03-01 10:10:30|20800.69|20800.69|20800.93|20800.93|20800.98|20800.98|20800.44|20800.44|0
1646129440000|2022-03-01 10:10:40|20800.86|20800.86|20800.52|20800.52|20800.96|20800.96|20800.52|20800.52|0
1646129450000|2022-03-01 10:10:50|20800.55|20800.55|20803.2|20803.2|20803.2|20803.2|20800.55|20800.55|0
1646129460000|2022-03-01 10:11:00|20803.35|20803.35|20802.84|20802.84|20803.94|20803.94|20802.84|20802.84|0
1646129470000|2022-03-01 10:11:10|20802.94|20802.94|20802.94|20802.94|20803.11|20803.11|20802.67|20802.67|0
1646129480000|2022-03-01 10:11:20|20802.86|20802.86|20803.51|20803.51|20803.55|20803.55|20802.86|20802.86|0
1646129490000|2022-03-01 10:11:30|20803.35|20803.35|20804.67|20804.67|20804.67|20804.67|20803.35|20803.35|0
1646129500000|2022-03-01 10:11:40|20804.81|20804.81|20805.76|20805.76|20805.79|20805.79|20804.81|20804.81|0
1646129510000|2022-03-01 10:11:50|20805.81|20805.81|20806.53|20806.53|20806.53|20806.53|20805.6|20805.6|0
1646129520000|2022-03-01 10:12:00|20806.49|20806.49|20802.45|20802.45|20806.53|20806.53|20802.45|20802.45|0
1646129530000|2022-03-01 10:12:10|20802.33|20802.33|20801.98|20801.98|20802.33|20802.33|20801.8|20801.8|0
1646129540000|2022-03-01 10:12:20|20802.26|20802.26|20803.03|20803.03|20803.13|20803.13|20802.21|20802.21|0
1646129550000|2022-03-01 10:12:30|20803.13|20803.13|20803.15|20803.15|20803.15|20803.15|20802.51|20802.51|0
1646129560000|2022-03-01 10:12:40|20803|20803|20804.76|20804.76|20805.1|20805.1|20802.83|20802.83|0
1646129570000|2022-03-01 10:12:50|20804.87|20804.87|20807.12|20807.12|20807.13|20807.13|20804.87|20804.87|0
1646129580000|2022-03-01 10:13:00|20807.23|20807.23|20807.56|20807.56|20807.56|20807.56|20807.23|20807.23|0
1646129590000|2022-03-01 10:13:10|20807.7|20807.7|20807.58|20807.58|20807.78|20807.78|20807.57|20807.57|0
1646129600000|2022-03-01 10:13:20|20807.64|20807.64|20807.94|20807.94|20808|20808|20807.63|20807.63|0
1646129610000|2022-03-01 10:13:30|20807.85|20807.85|20810.01|20810.01|20810.12|20810.12|20807.8|20807.8|0
1646129620000|2022-03-01 10:13:40|20810.26|20810.26|20809.71|20809.71|20810.26|20810.26|20809.31|20809.31|0
1646129630000|2022-03-01 10:13:50|20809.68|20809.68|20809.41|20809.41|20809.68|20809.68|20809.27|20809.27|0
1646129640000|2022-03-01 10:14:00|20809.46|20809.46|20808.42|20808.42|20810.01|20810.01|20808.42|20808.42|0
1646129650000|2022-03-01 10:14:10|20808.26|20808.26|20807.58|20807.58|20808.26|20808.26|20807.58|20807.58|0
1646129660000|2022-03-01 10:14:20|20807.84|20807.84|20806.47|20806.47|20807.84|20807.84|20806.38|20806.38|0
1646129670000|2022-03-01 10:14:30|20806.31|20806.31|20806.47|20806.47|20806.52|20806.52|20805.54|20805.54|0
1646129680000|2022-03-01 10:14:40|20806.63|20806.63|20806.85|20806.85|20807.22|20807.22|20806.58|20806.58|0
1646129690000|2022-03-01 10:14:50|20806.9|20806.9|20807.13|20807.13|20807.13|20807.13|20806.61|20806.61|0
1646129700000|2022-03-01 10:15:00|20807.2|20807.2|20807.41|20807.41|20807.76|20807.76|20807.15|20807.15|0
1646129710000|2022-03-01 10:15:10|20807.5|20807.5|20807.29|20807.29|20807.51|20807.51|20806.88|20806.88|0
1646129720000|2022-03-01 10:15:20|20807.4|20807.4|20808.2|20808.2|20808.2|20808.2|20807.37|20807.37|0
1646129730000|2022-03-01 10:15:30|20808.33|20808.33|20808.25|20808.25|20808.54|20808.54|20807.85|20807.85|0
1646129740000|2022-03-01 10:15:40|20808.07|20808.07|20808|20808|20808.11|20808.11|20807.88|20807.88|0
1646129750000|2022-03-01 10:15:50|20808.11|20808.11|20807.07|20807.07|20808.18|20808.18|20806.89|20806.89|0
1646129760000|2022-03-01 10:16:00|20807.17|20807.17|20807.02|20807.02|20807.34|20807.34|20806.88|20806.88|0
1646129770000|2022-03-01 10:16:10|20806.91|20806.91|20806.28|20806.28|20806.91|20806.91|20806.28|20806.28|0
1646129780000|2022-03-01 10:16:20|20805.95|20805.95|20805.38|20805.38|20805.95|20805.95|20805.18|20805.18|0
1646129790000|2022-03-01 10:16:30|20805.48|20805.48|20805.8|20805.8|20806.13|20806.13|20805.48|20805.48|0
1646129800000|2022-03-01 10:16:40|20805.72|20805.72|20804.32|20804.32|20805.72|20805.72|20804.32|20804.32|0
1646129810000|2022-03-01 10:16:50|20804.33|20804.33|20805.02|20805.02|20805.29|20805.29|20804.33|20804.33|0
1646129820000|2022-03-01 10:17:00|20805.13|20805.13|20805.54|20805.54|20805.54|20805.54|20804.74|20804.74|0
1646129830000|2022-03-01 10:17:10|20805.56|20805.56|20807.09|20807.09|20807.12|20807.12|20805.41|20805.41|0
1646129840000|2022-03-01 10:17:20|20807.03|20807.03|20811.2|20811.2|20811.2|20811.2|20807.03|20807.03|0
1646129850000|2022-03-01 10:17:30|20811.27|20811.27|20811.88|20811.88|20812.26|20812.26|20811.27|20811.27|0
1646129860000|2022-03-01 10:17:40|20811.79|20811.79|20811.85|20811.85|20811.85|20811.85|20811.54|20811.54|0
1646129870000|2022-03-01 10:17:50|20811.92|20811.92|20812.29|20812.29|20812.29|20812.29|20811.86|20811.86|0
1646129880000|2022-03-01 10:18:00|20812.44|20812.44|20813.55|20813.55|20813.55|20813.55|20812.18|20812.18|0
1646129890000|2022-03-01 10:18:10|20813.65|20813.65|20815.94|20815.94|20815.94|20815.94|20813.39|20813.39|0
1646129900000|2022-03-01 10:18:20|20815.65|20815.65|20822.65|20822.65|20822.65|20822.65|20815.4|20815.4|0
1646129910000|2022-03-01 10:18:30|20822.61|20822.61|20823.64|20823.64|20823.79|20823.79|20822.61|20822.61|0
1646129920000|2022-03-01 10:18:40|20823.98|20823.98|20824.68|20824.68|20824.71|20824.71|20823.98|20823.98|0
1646129930000|2022-03-01 10:18:50|20824.76|20824.76|20824.31|20824.31|20825.38|20825.38|20824.18|20824.18|0
1646129940000|2022-03-01 10:19:00|20824.2|20824.2|20822.22|20822.22|20824.2|20824.2|20822.22|20822.22|0
1646129950000|2022-03-01 10:19:10|20822.17|20822.17|20823.07|20823.07|20823.15|20823.15|20822.15|20822.15|0
1646129960000|2022-03-01 10:19:20|20823.22|20823.22|20821.77|20821.77|20823.22|20823.22|20821.53|20821.53|0
1646129970000|2022-03-01 10:19:30|20821.66|20821.66|20822.45|20822.45|20822.45|20822.45|20821.66|20821.66|0
1646129980000|2022-03-01 10:19:40|20822.34|20822.34|20821.74|20821.74|20822.43|20822.43|20821.74|20821.74|0
1646129990000|2022-03-01 10:19:50|20821.6|20821.6|20821.57|20821.57|20821.6|20821.6|20821.5|20821.5|0
1646130000000|2022-03-01 10:20:00|20821.49|20821.49|20822.03|20822.03|20822.12|20822.12|20821.49|20821.49|0
1646130010000|2022-03-01 10:20:10|20822.09|20822.09|20822.63|20822.63|20822.67|20822.67|20822.06|20822.06|0
1646130020000|2022-03-01 10:20:20|20822.57|20822.57|20822.51|20822.51|20822.77|20822.77|20822.51|20822.51|0
1646130030000|2022-03-01 10:20:30|20822.54|20822.54|20821.47|20821.47|20822.62|20822.62|20821.47|20821.47|0
1646130040000|2022-03-01 10:20:40|20821.78|20821.78|20821.59|20821.59|20821.89|20821.89|20821.59|20821.59|0
1646130050000|2022-03-01 10:20:50|20821.7|20821.7|20821.38|20821.38|20822.06|20822.06|20820.87|20820.87|0
1646130060000|2022-03-01 10:21:00|20821.31|20821.31|20821.35|20821.35|20821.94|20821.94|20821.27|20821.27|0
1646130070000|2022-03-01 10:21:10|20821.38|20821.38|20821.04|20821.04|20821.38|20821.38|20820.82|20820.82|0
1646130080000|2022-03-01 10:21:20|20821.11|20821.11|20821.08|20821.08|20821.11|20821.11|20821.08|20821.08|0
1646130090000|2022-03-01 10:21:30|20820.64|20820.64|20820.94|20820.94|20820.94|20820.94|20820.21|20820.21|0
1646130100000|2022-03-01 10:21:40|20821.02|20821.02|20820.94|20820.94|20821.02|20821.02|20820.72|20820.72|0
1646130110000|2022-03-01 10:21:50|20821.05|20821.05|20820.88|20820.88|20821.05|20821.05|20820.86|20820.86|0
1646130120000|2022-03-01 10:22:00|20820.81|20820.81|20819.65|20819.65|20820.81|20820.81|20819.65|20819.65|0
1646130130000|2022-03-01 10:22:10|20819.61|20819.61|20818.13|20818.13|20819.63|20819.63|20818.13|20818.13|0
1646130140000|2022-03-01 10:22:20|20818.19|20818.19|20817.2|20817.2|20818.19|20818.19|20817.2|20817.2|0
1646130150000|2022-03-01 10:22:30|20817.12|20817.12|20816.9|20816.9|20817.36|20817.36|20816.84|20816.84|0
1646130160000|2022-03-01 10:22:40|20816.99|20816.99|20815.81|20815.81|20816.99|20816.99|20815.73|20815.73|0
1646130170000|2022-03-01 10:22:50|20815.74|20815.74|20814.4|20814.4|20815.74|20815.74|20814.4|20814.4|0
1646130180000|2022-03-01 10:23:00|20814.35|20814.35|20814.21|20814.21|20814.36|20814.36|20814.1|20814.1|0
1646130190000|2022-03-01 10:23:10|20814.42|20814.42|20813.01|20813.01|20814.42|20814.42|20813.01|20813.01|0
1646130200000|2022-03-01 10:23:20|20813.13|20813.13|20812.97|20812.97|20813.5|20813.5|20812.53|20812.53|0
1646130210000|2022-03-01 10:23:30|20812.96|20812.96|20813.06|20813.06|20813.11|20813.11|20812.89|20812.89|0
1646130220000|2022-03-01 10:23:40|20813.14|20813.14|20812.56|20812.56|20813.23|20813.23|20812.56|20812.56|0
1646130230000|2022-03-01 10:23:50|20812.48|20812.48|20812.47|20812.47|20812.48|20812.48|20812.3|20812.3|0
1646130240000|2022-03-01 10:24:00|20812.52|20812.52|20814.65|20814.65|20814.65|20814.65|20812.52|20812.52|0
1646130250000|2022-03-01 10:24:10|20814.92|20814.92|20815.71|20815.71|20815.71|20815.71|20814.92|20814.92|0
1646130260000|2022-03-01 10:24:20|20815.74|20815.74|20815.93|20815.93|20816.09|20816.09|20815.68|20815.68|0
1646130270000|2022-03-01 10:24:30|20815.89|20815.89|20815.3|20815.3|20815.89|20815.89|20815.3|20815.3|0
1646130280000|2022-03-01 10:24:40|20815.35|20815.35|20812.72|20812.72|20815.36|20815.36|20812.72|20812.72|0
1646130290000|2022-03-01 10:24:50|20812.69|20812.69|20811.53|20811.53|20812.69|20812.69|20811.53|20811.53|0
1646130300000|2022-03-01 10:25:00|20811.46|20811.46|20812.45|20812.45|20812.45|20812.45|20811.35|20811.35|0
1646130310000|2022-03-01 10:25:10|20812.34|20812.34|20812.71|20812.71|20812.71|20812.71|20812.34|20812.34|0
1646130320000|2022-03-01 10:25:20|20812.77|20812.77|20813.74|20813.74|20813.74|20813.74|20812.77|20812.77|0
1646130330000|2022-03-01 10:25:30|20813.8|20813.8|20815.62|20815.62|20815.75|20815.75|20813.8|20813.8|0
1646130340000|2022-03-01 10:25:40|20815.71|20815.71|20815.68|20815.68|20815.9|20815.9|20815.61|20815.61|0
1646130350000|2022-03-01 10:25:50|20815.82|20815.82|20816.78|20816.78|20817.12|20817.12|20815.82|20815.82|0
1646130360000|2022-03-01 10:26:00|20816.71|20816.71|20815.25|20815.25|20816.71|20816.71|20815.25|20815.25|0
1646130370000|2022-03-01 10:26:10|20815.35|20815.35|20814.26|20814.26|20815.46|20815.46|20814.2|20814.2|0
1646130380000|2022-03-01 10:26:20|20814.21|20814.21|20814.99|20814.99|20814.99|20814.99|20814.21|20814.21|0
1646130390000|2022-03-01 10:26:30|20815.1|20815.1|20811.2|20811.2|20815.1|20815.1|20811.19|20811.19|0
1646130400000|2022-03-01 10:26:40|20811.1|20811.1|20807.88|20807.88|20811.1|20811.1|20807.8|20807.8|0
1646130410000|2022-03-01 10:26:50|20807.98|20807.98|20807.61|20807.61|20807.98|20807.98|20807.49|20807.49|0
1646130420000|2022-03-01 10:27:00|20807.53|20807.53|20806.67|20806.67|20807.76|20807.76|20806.67|20806.67|0
1646130430000|2022-03-01 10:27:10|20806.59|20806.59|20806.31|20806.31|20806.64|20806.64|20806.31|20806.31|0
1646130440000|2022-03-01 10:27:20|20806.03|20806.03|20805.66|20805.66|20806.03|20806.03|20805.44|20805.44|0
1646130450000|2022-03-01 10:27:30|20805.63|20805.63|20805.66|20805.66|20805.75|20805.75|20805.52|20805.52|0
1646130460000|2022-03-01 10:27:40|20805.84|20805.84|20805.65|20805.65|20805.84|20805.84|20805.44|20805.44|0
1646130470000|2022-03-01 10:27:50|20805.72|20805.72|20805.32|20805.32|20806.09|20806.09|20805.32|20805.32|0
1646130480000|2022-03-01 10:28:00|20805.36|20805.36|20804.91|20804.91|20805.37|20805.37|20804.81|20804.81|0
1646130490000|2022-03-01 10:28:10|20805.05|20805.05|20804.83|20804.83|20805.13|20805.13|20804.68|20804.68|0
1646130500000|2022-03-01 10:28:20|20804.92|20804.92|20805.07|20805.07|20805.36|20805.36|20804.92|20804.92|0
1646130510000|2022-03-01 10:28:30|20805.14|20805.14|20805.28|20805.28|20805.28|20805.28|20804.9|20804.9|0
1646130520000|2022-03-01 10:28:40|20805.4|20805.4|20805.57|20805.57|20805.63|20805.63|20805.33|20805.33|0
1646130530000|2022-03-01 10:28:50|20805.45|20805.45|20805.56|20805.56|20805.56|20805.56|20805.05|20805.05|0
1646130540000|2022-03-01 10:29:00|20805.43|20805.43|20805.15|20805.15|20805.53|20805.53|20804.61|20804.61|0
1646130550000|2022-03-01 10:29:10|20805.26|20805.26|20804.53|20804.53|20805.3|20805.3|20804.46|20804.46|0
1646130560000|2022-03-01 10:29:20|20804.48|20804.48|20804.92|20804.92|20805.12|20805.12|20804.48|20804.48|0
1646130570000|2022-03-01 10:29:30|20805.02|20805.02|20806.23|20806.23|20806.23|20806.23|20805.02|20805.02|0
1646130580000|2022-03-01 10:29:40|20806.19|20806.19|20806.09|20806.09|20806.54|20806.54|20806.09|20806.09|0
1646130590000|2022-03-01 10:29:50|20806|20806|20806.77|20806.77|20806.77|20806.77|20805.93|20805.93|0
1646130600000|2022-03-01 10:30:00|20806.72|20806.72|20807.67|20807.67|20807.67|20807.67|20806.67|20806.67|0
1646130610000|2022-03-01 10:30:10|20807.59|20807.59|20805.19|20805.19|20807.59|20807.59|20805.1|20805.1|0
1646130620000|2022-03-01 10:30:20|20804.84|20804.84|20790.74|20790.74|20804.84|20804.84|20790.74|20790.74|0
1646130630000|2022-03-01 10:30:30|20790.31|20790.31|20783.89|20783.89|20790.31|20790.31|20783.39|20783.39|0
1646130640000|2022-03-01 10:30:40|20783.84|20783.84|20783.37|20783.37|20784.11|20784.11|20783.37|20783.37|0
1646130650000|2022-03-01 10:30:50|20783.14|20783.14|20783.4|20783.4|20783.66|20783.66|20782.98|20782.98|0
1646130660000|2022-03-01 10:31:00|20783.52|20783.52|20784.15|20784.15|20784.52|20784.52|20783.41|20783.41|0
1646130670000|2022-03-01 10:31:10|20784.26|20784.26|20783.73|20783.73|20784.76|20784.76|20783.11|20783.11|0
1646130680000|2022-03-01 10:31:20|20783.82|20783.82|20785.8|20785.8|20785.87|20785.87|20783.82|20783.82|0
1646130690000|2022-03-01 10:31:30|20785.68|20785.68|20785.3|20785.3|20785.97|20785.97|20785.19|20785.19|0
1646130700000|2022-03-01 10:31:40|20785.21|20785.21|20784.59|20784.59|20785.21|20785.21|20783.54|20783.54|0
1646130710000|2022-03-01 10:31:50|20784.95|20784.95|20785.33|20785.33|20785.44|20785.44|20784.91|20784.91|0
1646130720000|2022-03-01 10:32:00|20785.42|20785.42|20785.38|20785.38|20785.77|20785.77|20785.38|20785.38|0
1646130730000|2022-03-01 10:32:10|20785.29|20785.29|20784.43|20784.43|20785.29|20785.29|20784.41|20784.41|0
1646130740000|2022-03-01 10:32:20|20784.57|20784.57|20783.31|20783.31|20784.95|20784.95|20783.31|20783.31|0
1646130750000|2022-03-01 10:32:30|20784.34|20784.34|20783.41|20783.41|20784.34|20784.34|20783.41|20783.41|0
1646130760000|2022-03-01 10:32:40|20783.46|20783.46|20783.34|20783.34|20783.46|20783.46|20783.31|20783.31|0
1646130770000|2022-03-01 10:32:50|20783.28|20783.28|20783.01|20783.01|20783.28|20783.28|20782.87|20782.87|0
1646130780000|2022-03-01 10:33:00|20783.02|20783.02|20783.71|20783.71|20783.95|20783.95|20783.02|20783.02|0
1646130790000|2022-03-01 10:33:10|20783.77|20783.77|20783.39|20783.39|20783.77|20783.77|20783.39|20783.39|0
1646130800000|2022-03-01 10:33:20|20783.28|20783.28|20783.3|20783.3|20783.33|20783.33|20783.14|20783.14|0
1646130810000|2022-03-01 10:33:30|20783.2|20783.2|20783.31|20783.31|20783.6|20783.6|20783.08|20783.08|0
1646130820000|2022-03-01 10:33:40|20783.45|20783.45|20784.74|20784.74|20784.96|20784.96|20783.45|20783.45|0
1646130830000|2022-03-01 10:33:50|20784.7|20784.7|20784.1|20784.1|20784.7|20784.7|20784.06|20784.06|0
1646130840000|2022-03-01 10:34:00|20784.14|20784.14|20785.05|20785.05|20785.05|20785.05|20784.14|20784.14|0
1646130850000|2022-03-01 10:34:10|20784.98|20784.98|20786.38|20786.38|20786.57|20786.57|20784.98|20784.98|0
1646130860000|2022-03-01 10:34:20|20786.46|20786.46|20787|20787|20787|20787|20786.46|20786.46|0
1646130870000|2022-03-01 10:34:30|20786.94|20786.94|20786.09|20786.09|20786.94|20786.94|20785.91|20785.91|0
1646130880000|2022-03-01 10:34:40|20786.03|20786.03|20785.34|20785.34|20786.03|20786.03|20785.28|20785.28|0
1646130890000|2022-03-01 10:34:50|20785.28|20785.28|20784.96|20784.96|20785.38|20785.38|20784.96|20784.96|0
1646130900000|2022-03-01 10:35:00|20785.04|20785.04|20784.83|20784.83|20785.89|20785.89|20784.83|20784.83|0
1646130910000|2022-03-01 10:35:10|20785.09|20785.09|20783.93|20783.93|20785.15|20785.15|20783.93|20783.93|0
1646130920000|2022-03-01 10:35:20|20783.86|20783.86|20782.45|20782.45|20783.86|20783.86|20782.43|20782.43|0
1646130930000|2022-03-01 10:35:30|20782.48|20782.48|20782.43|20782.43|20782.73|20782.73|20782.25|20782.25|0
1646130940000|2022-03-01 10:35:40|20782.47|20782.47|20781.76|20781.76|20782.47|20782.47|20781.76|20781.76|0
1646130950000|2022-03-01 10:35:50|20781.55|20781.55|20780.77|20780.77|20781.55|20781.55|20780.77|20780.77|0
1646130960000|2022-03-01 10:36:00|20780.71|20780.71|20779.42|20779.42|20780.78|20780.78|20779.42|20779.42|0
1646130970000|2022-03-01 10:36:10|20779.03|20779.03|20777.94|20777.94|20779.03|20779.03|20777.94|20777.94|0
1646130980000|2022-03-01 10:36:20|20777.51|20777.51|20776.48|20776.48|20777.51|20777.51|20776.48|20776.48|0
1646130990000|2022-03-01 10:36:30|20776.54|20776.54|20776.64|20776.64|20776.68|20776.68|20776.3|20776.3|0
1646131000000|2022-03-01 10:36:40|20776.67|20776.67|20776.65|20776.65|20776.67|20776.67|20776.58|20776.58|0
1646131010000|2022-03-01 10:36:50|20776.63|20776.63|20776.52|20776.52|20776.75|20776.75|20776.44|20776.44|0
1646131020000|2022-03-01 10:37:00|20776.44|20776.44|20776.18|20776.18|20776.51|20776.51|20775.98|20775.98|0
1646131030000|2022-03-01 10:37:10|20776.32|20776.32|20775.79|20775.79|20776.44|20776.44|20775.67|20775.67|0
1646131040000|2022-03-01 10:37:20|20775.5|20775.5|20771.77|20771.77|20775.5|20775.5|20771.49|20771.49|0
1646131050000|2022-03-01 10:37:30|20771.51|20771.51|20771|20771|20771.51|20771.51|20771|20771|0
1646131060000|2022-03-01 10:37:40|20770.97|20770.97|20771.6|20771.6|20771.79|20771.79|20770.97|20770.97|0
1646131070000|2022-03-01 10:37:50|20771.78|20771.78|20772.02|20772.02|20772.02|20772.02|20771.78|20771.78|0
1646131080000|2022-03-01 10:38:00|20772.06|20772.06|20772.34|20772.34|20772.46|20772.46|20771.91|20771.91|0
1646131090000|2022-03-01 10:38:10|20772.28|20772.28|20771.43|20771.43|20772.58|20772.58|20771.43|20771.43|0
1646131100000|2022-03-01 10:38:20|20771.32|20771.32|20771.41|20771.41|20771.68|20771.68|20771.32|20771.32|0
1646131110000|2022-03-01 10:38:30|20769.85|20769.85|20768.92|20768.92|20770.01|20770.01|20768.78|20768.78|0
1646131120000|2022-03-01 10:38:40|20768.83|20768.83|20771.64|20771.64|20772.15|20772.15|20768.83|20768.83|0
1646131130000|2022-03-01 10:38:50|20771.62|20771.62|20771.91|20771.91|20772.09|20772.09|20771.08|20771.08|0
1646131140000|2022-03-01 10:39:00|20772.07|20772.07|20772.44|20772.44|20772.51|20772.51|20772.07|20772.07|0
1646131150000|2022-03-01 10:39:10|20772.6|20772.6|20772.93|20772.93|20772.93|20772.93|20772.51|20772.51|0
1646131160000|2022-03-01 10:39:20|20772.95|20772.95|20774.14|20774.14|20774.26|20774.26|20772.87|20772.87|0
1646131170000|2022-03-01 10:39:30|20774.11|20774.11|20774.38|20774.38|20774.38|20774.38|20773.9|20773.9|0
1646131180000|2022-03-01 10:39:40|20774.3|20774.3|20775.18|20775.18|20775.24|20775.24|20774.3|20774.3|0
1646131190000|2022-03-01 10:39:50|20775.36|20775.36|20773.38|20773.38|20775.36|20775.36|20773.38|20773.38|0
1646131200000|2022-03-01 10:40:00|20772.73|20772.73|20770.55|20770.55|20772.73|20772.73|20770.55|20770.55|0
1646131210000|2022-03-01 10:40:10|20770.42|20770.42|20771.97|20771.97|20771.97|20771.97|20770.18|20770.18|0
1646131220000|2022-03-01 10:40:20|20772.04|20772.04|20772.36|20772.36|20772.36|20772.36|20771.99|20771.99|0
1646131230000|2022-03-01 10:40:30|20772.29|20772.29|20772.44|20772.44|20772.44|20772.44|20772.29|20772.29|0
1646131240000|2022-03-01 10:40:40|20772.32|20772.32|20772.82|20772.82|20772.82|20772.82|20772.32|20772.32|0
1646131250000|2022-03-01 10:40:50|20772.71|20772.71|20772.63|20772.63|20772.84|20772.84|20772.63|20772.63|0
1646131260000|2022-03-01 10:41:00|20772.51|20772.51|20771.86|20771.86|20772.54|20772.54|20771.7|20771.7|0
1646131270000|2022-03-01 10:41:10|20771.84|20771.84|20773.16|20773.16|20773.16|20773.16|20771.38|20771.38|0
1646131280000|2022-03-01 10:41:20|20773.22|20773.22|20777.08|20777.08|20777.18|20777.18|20773.22|20773.22|0
1646131290000|2022-03-01 10:41:30|20777.34|20777.34|20777.63|20777.63|20777.8|20777.8|20777.34|20777.34|0
1646131300000|2022-03-01 10:41:40|20777.78|20777.78|20776.39|20776.39|20777.78|20777.78|20776.33|20776.33|0
1646131310000|2022-03-01 10:41:50|20776.57|20776.57|20777.02|20777.02|20777.02|20777.02|20776.48|20776.48|0
1646131320000|2022-03-01 10:42:00|20777.24|20777.24|20776.61|20776.61|20777.27|20777.27|20776.48|20776.48|0
1646131330000|2022-03-01 10:42:10|20776.51|20776.51|20776.9|20776.9|20776.93|20776.93|20776.43|20776.43|0
1646131340000|2022-03-01 10:42:20|20776.99|20776.99|20777.92|20777.92|20777.96|20777.96|20776.65|20776.65|0
1646131350000|2022-03-01 10:42:30|20778|20778|20780.9|20780.9|20780.9|20780.9|20778|20778|0
1646131360000|2022-03-01 10:42:40|20781.36|20781.36|20785.06|20785.06|20785.06|20785.06|20781.36|20781.36|0
1646131370000|2022-03-01 10:42:50|20785.07|20785.07|20785.44|20785.44|20785.44|20785.44|20785.07|20785.07|0
1646131380000|2022-03-01 10:43:00|20785.68|20785.68|20785.16|20785.16|20785.73|20785.73|20784.53|20784.53|0
1646131390000|2022-03-01 10:43:10|20785.09|20785.09|20786.29|20786.29|20786.29|20786.29|20785.05|20785.05|0
1646131400000|2022-03-01 10:43:20|20786.75|20786.75|20789.15|20789.15|20789.15|20789.15|20786.75|20786.75|0
1646131410000|2022-03-01 10:43:30|20789.26|20789.26|20789.85|20789.85|20789.85|20789.85|20789.21|20789.21|0
1646131420000|2022-03-01 10:43:40|20789.65|20789.65|20790.1|20790.1|20790.1|20790.1|20789.65|20789.65|0
1646131430000|2022-03-01 10:43:50|20790.54|20790.54|20789.99|20789.99|20790.54|20790.54|20788.99|20788.99|0
1646131440000|2022-03-01 10:44:00|20789.92|20789.92|20792.92|20792.92|20792.92|20792.92|20789.92|20789.92|0
1646131450000|2022-03-01 10:44:10|20792.87|20792.87|20793.93|20793.93|20794.06|20794.06|20792.49|20792.49|0
1646131460000|2022-03-01 10:44:20|20793.69|20793.69|20794.05|20794.05|20794.05|20794.05|20793.69|20793.69|0
1646131470000|2022-03-01 10:44:30|20794.16|20794.16|20794.68|20794.68|20794.68|20794.68|20794.16|20794.16|0
1646131480000|2022-03-01 10:44:40|20794.74|20794.74|20793.36|20793.36|20794.75|20794.75|20793.31|20793.31|0
1646131490000|2022-03-01 10:44:50|20793.34|20793.34|20793.14|20793.14|20793.53|20793.53|20793.14|20793.14|0
1646131500000|2022-03-01 10:45:00|20793.16|20793.16|20792.86|20792.86|20793.25|20793.25|20792.8|20792.8|0
1646131510000|2022-03-01 10:45:10|20792.92|20792.92|20792.22|20792.22|20792.92|20792.92|20792|20792|0
1646131520000|2022-03-01 10:45:20|20792.14|20792.14|20791.53|20791.53|20792.24|20792.24|20791.38|20791.38|0
1646131530000|2022-03-01 10:45:30|20791.48|20791.48|20791.21|20791.21|20791.52|20791.52|20790.96|20790.96|0
1646131540000|2022-03-01 10:45:40|20791.38|20791.38|20791.16|20791.16|20791.48|20791.48|20791.06|20791.06|0
1646131550000|2022-03-01 10:45:50|20791.01|20791.01|20790.7|20790.7|20791.01|20791.01|20790.58|20790.58|0
1646131560000|2022-03-01 10:46:00|20790.6|20790.6|20789.97|20789.97|20790.86|20790.86|20789.97|20789.97|0
1646131570000|2022-03-01 10:46:10|20789.91|20789.91|20790.57|20790.57|20790.68|20790.68|20789.87|20789.87|0
1646131580000|2022-03-01 10:46:20|20790.62|20790.62|20791.79|20791.79|20791.99|20791.99|20790.62|20790.62|0
1646131590000|2022-03-01 10:46:30|20791.72|20791.72|20791.76|20791.76|20791.76|20791.76|20791.35|20791.35|0
1646131600000|2022-03-01 10:46:40|20791.91|20791.91|20792.23|20792.23|20792.61|20792.61|20791.91|20791.91|0
1646131610000|2022-03-01 10:46:50|20792.05|20792.05|20791.99|20791.99|20792.05|20792.05|20791.92|20791.92|0
1646131620000|2022-03-01 10:47:00|20792.12|20792.12|20791.93|20791.93|20792.12|20792.12|20791.93|20791.93|0
1646131630000|2022-03-01 10:47:10|20791.89|20791.89|20793.11|20793.11|20793.11|20793.11|20791.89|20791.89|0
1646131640000|2022-03-01 10:47:20|20793.17|20793.17|20793.92|20793.92|20793.92|20793.92|20792.91|20792.91|0
1646131650000|2022-03-01 10:47:30|20793.86|20793.86|20793.81|20793.81|20794.11|20794.11|20793.81|20793.81|0
1646131660000|2022-03-01 10:47:40|20793.88|20793.88|20797.47|20797.47|20797.47|20797.47|20793.88|20793.88|0
1646131670000|2022-03-01 10:47:50|20797.52|20797.52|20799.99|20799.99|20800.49|20800.49|20797.52|20797.52|0
1646131680000|2022-03-01 10:48:00|20800.15|20800.15|20800.91|20800.91|20800.91|20800.91|20800.15|20800.15|0
1646131690000|2022-03-01 10:48:10|20800.96|20800.96|20801.46|20801.46|20801.57|20801.57|20800.91|20800.91|0
1646131700000|2022-03-01 10:48:20|20801.56|20801.56|20806|20806|20806.06|20806.06|20801.55|20801.55|0
1646131710000|2022-03-01 10:48:30|20806.06|20806.06|20807.24|20807.24|20807.38|20807.38|20806.06|20806.06|0
1646131720000|2022-03-01 10:48:40|20807.28|20807.28|20807.37|20807.37|20807.44|20807.44|20807.13|20807.13|0
1646131730000|2022-03-01 10:48:50|20807.45|20807.45|20807.25|20807.25|20807.65|20807.65|20807.25|20807.25|0
1646131740000|2022-03-01 10:49:00|20807.19|20807.19|20805.73|20805.73|20807.23|20807.23|20805.6|20805.6|0
1646131750000|2022-03-01 10:49:10|20805.22|20805.22|20805.41|20805.41|20805.54|20805.54|20805.02|20805.02|0
1646131760000|2022-03-01 10:49:20|20805.45|20805.45|20806.45|20806.45|20806.45|20806.45|20805.45|20805.45|0
1646131770000|2022-03-01 10:49:30|20806.48|20806.48|20806.48|20806.48|20806.54|20806.54|20806.45|20806.45|0
1646131780000|2022-03-01 10:49:40|20806.7|20806.7|20807.22|20807.22|20807.22|20807.22|20806.57|20806.57|0
1646131790000|2022-03-01 10:49:50|20807.78|20807.78|20810.49|20810.49|20810.49|20810.49|20807.78|20807.78|0
1646131800000|2022-03-01 10:50:00|20810.7|20810.7|20811.66|20811.66|20811.66|20811.66|20810.7|20810.7|0
1646131810000|2022-03-01 10:50:10|20811.83|20811.83|20812.35|20812.35|20812.35|20812.35|20811.69|20811.69|0
1646131820000|2022-03-01 10:50:20|20812.43|20812.43|20812.68|20812.68|20812.68|20812.68|20811.89|20811.89|0
1646131830000|2022-03-01 10:50:30|20812.84|20812.84|20812.79|20812.79|20813.16|20813.16|20812.74|20812.74|0
1646131840000|2022-03-01 10:50:40|20812.85|20812.85|20813.36|20813.36|20813.36|20813.36|20812.85|20812.85|0
1646131850000|2022-03-01 10:50:50|20813.91|20813.91|20814.76|20814.76|20815.05|20815.05|20813.88|20813.88|0
1646131860000|2022-03-01 10:51:00|20814.84|20814.84|20814.08|20814.08|20814.84|20814.84|20813.82|20813.82|0
1646131870000|2022-03-01 10:51:10|20814.25|20814.25|20814.1|20814.1|20814.39|20814.39|20813.96|20813.96|0
1646131880000|2022-03-01 10:51:20|20813.98|20813.98|20814.25|20814.25|20814.4|20814.4|20813.79|20813.79|0
1646131890000|2022-03-01 10:51:30|20814.33|20814.33|20814.49|20814.49|20814.6|20814.6|20814.33|20814.33|0
1646131900000|2022-03-01 10:51:40|20814.42|20814.42|20815.43|20815.43|20815.43|20815.43|20814.42|20814.42|0
1646131910000|2022-03-01 10:51:50|20815.64|20815.64|20815.88|20815.88|20815.88|20815.88|20815.35|20815.35|0
1646131920000|2022-03-01 10:52:00|20816.02|20816.02|20816.56|20816.56|20816.56|20816.56|20815.94|20815.94|0
1646131930000|2022-03-01 10:52:10|20816.53|20816.53|20816.02|20816.02|20816.53|20816.53|20815.91|20815.91|0
1646131940000|2022-03-01 10:52:20|20816.1|20816.1|20816.1|20816.1|20816.2|20816.2|20816.05|20816.05|0
1646131950000|2022-03-01 10:52:30|20815.99|20815.99|20815.95|20815.95|20816.06|20816.06|20815.76|20815.76|0
1646131960000|2022-03-01 10:52:40|20815.82|20815.82|20816.35|20816.35|20816.35|20816.35|20815.82|20815.82|0
1646131970000|2022-03-01 10:52:50|20816.26|20816.26|20816.23|20816.23|20816.55|20816.55|20815.72|20815.72|0
1646131980000|2022-03-01 10:53:00|20816.17|20816.17|20817.38|20817.38|20817.76|20817.76|20816.06|20816.06|0
1646131990000|2022-03-01 10:53:10|20817.47|20817.47|20818.15|20818.15|20818.21|20818.21|20817.1|20817.1|0
1646132000000|2022-03-01 10:53:20|20818.09|20818.09|20818.14|20818.14|20818.21|20818.21|20817.9|20817.9|0
1646132010000|2022-03-01 10:53:30|20818.27|20818.27|20818.27|20818.27|20818.56|20818.56|20818.27|20818.27|0
1646132020000|2022-03-01 10:53:40|20818.22|20818.22|20819.18|20819.18|20819.21|20819.21|20818.22|20818.22|0
1646132030000|2022-03-01 10:53:50|20819.19|20819.19|20819.44|20819.44|20819.77|20819.77|20819.19|20819.19|0
1646132040000|2022-03-01 10:54:00|20819.31|20819.31|20818.26|20818.26|20819.37|20819.37|20818.26|20818.26|0
1646132050000|2022-03-01 10:54:10|20818.19|20818.19|20818.35|20818.35|20818.41|20818.41|20818.09|20818.09|0
1646132060000|2022-03-01 10:54:20|20818.42|20818.42|20819.09|20819.09|20819.43|20819.43|20818.42|20818.42|0
1646132070000|2022-03-01 10:54:30|20820.11|20820.11|20819.75|20819.75|20820.11|20820.11|20819.6|20819.6|0
1646132080000|2022-03-01 10:54:40|20819.67|20819.67|20819.77|20819.77|20819.82|20819.82|20819.62|20819.62|0
1646132090000|2022-03-01 10:54:50|20819.81|20819.81|20819.34|20819.34|20820.24|20820.24|20819.34|20819.34|0
1646132100000|2022-03-01 10:55:00|20819.55|20819.55|20815.73|20815.73|20819.55|20819.55|20815.73|20815.73|0
1646132110000|2022-03-01 10:55:10|20815.8|20815.8|20815.59|20815.59|20816.81|20816.81|20815.59|20815.59|0
1646132120000|2022-03-01 10:55:20|20815.4|20815.4|20814.99|20814.99|20815.55|20815.55|20814.81|20814.81|0
1646132130000|2022-03-01 10:55:30|20814.7|20814.7|20814.86|20814.86|20815.07|20815.07|20814.7|20814.7|0
1646132140000|2022-03-01 10:55:40|20814.82|20814.82|20814.65|20814.65|20815.05|20815.05|20814.59|20814.59|0
1646132150000|2022-03-01 10:55:50|20814.72|20814.72|20815.43|20815.43|20815.43|20815.43|20814.44|20814.44|0
1646132160000|2022-03-01 10:56:00|20815.51|20815.51|20816.17|20816.17|20816.26|20816.26|20815.51|20815.51|0
1646132170000|2022-03-01 10:56:10|20816.19|20816.19|20817.28|20817.28|20817.28|20817.28|20815.99|20815.99|0
1646132180000|2022-03-01 10:56:20|20817.07|20817.07|20816.83|20816.83|20817.2|20817.2|20816.78|20816.78|0
1646132190000|2022-03-01 10:56:30|20816.51|20816.51|20816.99|20816.99|20817.09|20817.09|20816.32|20816.32|0
1646132200000|2022-03-01 10:56:40|20816.95|20816.95|20817.61|20817.61|20817.72|20817.72|20816.95|20816.95|0
1646132210000|2022-03-01 10:56:50|20817.51|20817.51|20817.63|20817.63|20817.87|20817.87|20817.45|20817.45|0
1646132220000|2022-03-01 10:57:00|20817.51|20817.51|20817.9|20817.9|20817.97|20817.97|20817.31|20817.31|0
1646132230000|2022-03-01 10:57:10|20817.98|20817.98|20818.14|20818.14|20818.19|20818.19|20817.98|20817.98|0
1646132240000|2022-03-01 10:57:20|20818.05|20818.05|20818.3|20818.3|20818.32|20818.32|20818.02|20818.02|0
1646132250000|2022-03-01 10:57:30|20818.35|20818.35|20818.56|20818.56|20818.65|20818.65|20818.35|20818.35|0
1646132260000|2022-03-01 10:57:40|20818.61|20818.61|20818.61|20818.61|20818.65|20818.65|20818.37|20818.37|0
1646132270000|2022-03-01 10:57:50|20818.7|20818.7|20820.22|20820.22|20820.22|20820.22|20818.7|20818.7|0
1646132280000|2022-03-01 10:58:00|20820.2|20820.2|20820.03|20820.03|20820.35|20820.35|20819.89|20819.89|0
1646132290000|2022-03-01 10:58:10|20820.1|20820.1|20820.76|20820.76|20820.76|20820.76|20820.1|20820.1|0
1646132300000|2022-03-01 10:58:20|20820.88|20820.88|20821.1|20821.1|20821.17|20821.17|20820.64|20820.64|0
1646132310000|2022-03-01 10:58:30|20821.21|20821.21|20821.2|20821.2|20821.21|20821.21|20820.76|20820.76|0
1646132320000|2022-03-01 10:58:40|20821.32|20821.32|20821.94|20821.94|20822.06|20822.06|20821.08|20821.08|0
1646132330000|2022-03-01 10:58:50|20822.03|20822.03|20821.62|20821.62|20822.03|20822.03|20821.32|20821.32|0
1646132340000|2022-03-01 10:59:00|20821.07|20821.07|20818.16|20818.16|20821.25|20821.25|20818.03|20818.03|0
1646132350000|2022-03-01 10:59:10|20818.14|20818.14|20817.82|20817.82|20818.36|20818.36|20817.74|20817.74|0
1646132360000|2022-03-01 10:59:20|20817.68|20817.68|20818.67|20818.67|20818.67|20818.67|20817.48|20817.48|0
1646132370000|2022-03-01 10:59:30|20818.56|20818.56|20818.93|20818.93|20819.24|20819.24|20818.56|20818.56|0
1646132380000|2022-03-01 10:59:40|20818.99|20818.99|20819.05|20819.05|20819.91|20819.91|20818.99|20818.99|0
1646132390000|2022-03-01 10:59:50|20818.81|20818.81|20821.84|20821.84|20821.84|20821.84|20818.71|20818.71|0
1646132400000|2022-03-01 11:00:00|20821.95|20821.95|20821.89|20821.89|20822.38|20822.38|20821.6|20821.6|0
1646132410000|2022-03-01 11:00:10|20821.96|20821.96|20821.42|20821.42|20821.96|20821.96|20821.42|20821.42|0
1646132420000|2022-03-01 11:00:20|20821.68|20821.68|20821.94|20821.94|20822.3|20822.3|20821.64|20821.64|0
1646132430000|2022-03-01 11:00:30|20821.86|20821.86|20821.28|20821.28|20821.86|20821.86|20821.1|20821.1|0
1646132440000|2022-03-01 11:00:40|20821.5|20821.5|20821.16|20821.16|20821.5|20821.5|20821.16|20821.16|0
1646132450000|2022-03-01 11:00:50|20821.05|20821.05|20820.84|20820.84|20821.2|20821.2|20820.84|20820.84|0
1646132460000|2022-03-01 11:01:00|20820.67|20820.67|20820.26|20820.26|20820.67|20820.67|20819.89|20819.89|0
1646132470000|2022-03-01 11:01:10|20820.21|20820.21|20820.05|20820.05|20820.26|20820.26|20819.52|20819.52|0
1646132480000|2022-03-01 11:01:20|20820.11|20820.11|20820.5|20820.5|20820.5|20820.5|20820.11|20820.11|0
1646132490000|2022-03-01 11:01:30|20820.65|20820.65|20820.53|20820.53|20820.83|20820.83|20820.33|20820.33|0
1646132500000|2022-03-01 11:01:40|20820.51|20820.51|20820.36|20820.36|20820.51|20820.51|20820.2|20820.2|0
1646132510000|2022-03-01 11:01:50|20820.42|20820.42|20821.05|20821.05|20821.15|20821.15|20820.42|20820.42|0
1646132520000|2022-03-01 11:02:00|20820.98|20820.98|20820.12|20820.12|20821.03|20821.03|20820.12|20820.12|0
1646132530000|2022-03-01 11:02:10|20820.07|20820.07|20816.56|20816.56|20820.07|20820.07|20816.56|20816.56|0
1646132540000|2022-03-01 11:02:20|20816.51|20816.51|20815.8|20815.8|20816.51|20816.51|20815.28|20815.28|0
1646132550000|2022-03-01 11:02:30|20815.91|20815.91|20815.97|20815.97|20816.1|20816.1|20815.81|20815.81|0
1646132560000|2022-03-01 11:02:40|20816.11|20816.11|20816.26|20816.26|20816.35|20816.35|20816.11|20816.11|0
1646132570000|2022-03-01 11:02:50|20816.51|20816.51|20816.93|20816.93|20817.05|20817.05|20816.51|20816.51|0
1646132580000|2022-03-01 11:03:00|20816.96|20816.96|20816.43|20816.43|20817.18|20817.18|20816.38|20816.38|0
1646132590000|2022-03-01 11:03:10|20816.37|20816.37|20816.53|20816.53|20816.81|20816.81|20816.37|20816.37|0
1646132600000|2022-03-01 11:03:20|20816.35|20816.35|20816.63|20816.63|20816.73|20816.73|20816.35|20816.35|0
1646132610000|2022-03-01 11:03:30|20816.75|20816.75|20816.86|20816.86|20816.86|20816.86|20816.65|20816.65|0
1646132620000|2022-03-01 11:03:40|20816.89|20816.89|20818.18|20818.18|20818.45|20818.45|20816.8|20816.8|0
1646132630000|2022-03-01 11:03:50|20818.07|20818.07|20818.27|20818.27|20818.27|20818.27|20818|20818|0
1646132640000|2022-03-01 11:04:00|20818.19|20818.19|20817.83|20817.83|20818.41|20818.41|20817.76|20817.76|0
1646132650000|2022-03-01 11:04:10|20817.92|20817.92|20818.23|20818.23|20818.48|20818.48|20817.83|20817.83|0
1646132660000|2022-03-01 11:04:20|20818.19|20818.19|20818.36|20818.36|20818.4|20818.4|20818.19|20818.19|0
1646132670000|2022-03-01 11:04:30|20818.42|20818.42|20818.06|20818.06|20818.57|20818.57|20818.06|20818.06|0
1646132680000|2022-03-01 11:04:40|20818.01|20818.01|20818.17|20818.17|20818.25|20818.25|20817.59|20817.59|0
1646132690000|2022-03-01 11:04:50|20818.24|20818.24|20818.32|20818.32|20818.95|20818.95|20818.24|20818.24|0
1646132700000|2022-03-01 11:05:00|20818.37|20818.37|20818.52|20818.52|20818.79|20818.79|20818.12|20818.12|0
1646132710000|2022-03-01 11:05:10|20818.49|20818.49|20818.07|20818.07|20818.49|20818.49|20818|20818|0
1646132720000|2022-03-01 11:05:20|20818.13|20818.13|20818.66|20818.66|20818.66|20818.66|20817.68|20817.68|0
1646132730000|2022-03-01 11:05:30|20818.56|20818.56|20818.36|20818.36|20818.96|20818.96|20818.29|20818.29|0
1646132740000|2022-03-01 11:05:40|20818.32|20818.32|20817.17|20817.17|20818.32|20818.32|20817.17|20817.17|0
1646132750000|2022-03-01 11:05:50|20816.91|20816.91|20815.67|20815.67|20816.98|20816.98|20815.61|20815.61|0
1646132760000|2022-03-01 11:06:00|20815.73|20815.73|20815.93|20815.93|20815.93|20815.93|20815.4|20815.4|0
1646132770000|2022-03-01 11:06:10|20815.85|20815.85|20815.73|20815.73|20815.85|20815.85|20815.32|20815.32|0
1646132780000|2022-03-01 11:06:20|20815.63|20815.63|20815.03|20815.03|20815.77|20815.77|20814.87|20814.87|0
1646132790000|2022-03-01 11:06:30|20815.09|20815.09|20814.36|20814.36|20816.35|20816.35|20814.36|20814.36|0
1646132800000|2022-03-01 11:06:40|20814.48|20814.48|20811.57|20811.57|20814.48|20814.48|20811.57|20811.57|0
1646132810000|2022-03-01 11:06:50|20811.54|20811.54|20812.19|20812.19|20812.32|20812.32|20811.16|20811.16|0
1646132820000|2022-03-01 11:07:00|20812.4|20812.4|20811.35|20811.35|20812.4|20812.4|20811.35|20811.35|0
1646132830000|2022-03-01 11:07:10|20811.22|20811.22|20811.01|20811.01|20811.3|20811.3|20811.01|20811.01|0
1646132840000|2022-03-01 11:07:20|20810.91|20810.91|20811.64|20811.64|20811.64|20811.64|20810.73|20810.73|0
1646132850000|2022-03-01 11:07:30|20811.58|20811.58|20811.04|20811.04|20811.62|20811.62|20810.89|20810.89|0
1646132860000|2022-03-01 11:07:40|20811.12|20811.12|20810.47|20810.47|20811.12|20811.12|20810.47|20810.47|0
1646132870000|2022-03-01 11:07:50|20810.52|20810.52|20810.41|20810.41|20810.63|20810.63|20810.41|20810.41|0
1646132880000|2022-03-01 11:08:00|20810.34|20810.34|20807.53|20807.53|20810.49|20810.49|20807.53|20807.53|0
1646132890000|2022-03-01 11:08:10|20807.6|20807.6|20807.25|20807.25|20807.6|20807.6|20806.89|20806.89|0
1646132900000|2022-03-01 11:08:20|20807.04|20807.04|20806.14|20806.14|20807.08|20807.08|20805.93|20805.93|0
1646132910000|2022-03-01 11:08:30|20806.23|20806.23|20805.1|20805.1|20806.3|20806.3|20805.1|20805.1|0
1646132920000|2022-03-01 11:08:40|20805.05|20805.05|20803.97|20803.97|20805.05|20805.05|20803.97|20803.97|0
1646132930000|2022-03-01 11:08:50|20803.93|20803.93|20798.57|20798.57|20803.93|20803.93|20798.57|20798.57|0
1646132940000|2022-03-01 11:09:00|20797.99|20797.99|20795.86|20795.86|20797.99|20797.99|20795.56|20795.56|0
1646132950000|2022-03-01 11:09:10|20795.98|20795.98|20795.17|20795.17|20796.11|20796.11|20794.93|20794.93|0
1646132960000|2022-03-01 11:09:20|20795.01|20795.01|20794.02|20794.02|20795.01|20795.01|20794.02|20794.02|0
1646132970000|2022-03-01 11:09:30|20793.61|20793.61|20792.39|20792.39|20793.61|20793.61|20792.39|20792.39|0
1646132980000|2022-03-01 11:09:40|20792.51|20792.51|20792.11|20792.11|20792.74|20792.74|20792.08|20792.08|0
1646132990000|2022-03-01 11:09:50|20792.04|20792.04|20788.54|20788.54|20792.29|20792.29|20788.49|20788.49|0
1646133000000|2022-03-01 11:10:00|20788.47|20788.47|20787.27|20787.27|20788.54|20788.54|20787.27|20787.27|0
1646133010000|2022-03-01 11:10:10|20787.24|20787.24|20784.58|20784.58|20787.29|20787.29|20784.58|20784.58|0
1646133020000|2022-03-01 11:10:20|20784.65|20784.65|20783.35|20783.35|20784.65|20784.65|20783.35|20783.35|0
1646133030000|2022-03-01 11:10:30|20783.29|20783.29|20780.99|20780.99|20783.29|20783.29|20780.89|20780.89|0
1646133040000|2022-03-01 11:10:40|20781.3|20781.3|20780.65|20780.65|20782.28|20782.28|20780.2|20780.2|0
1646133050000|2022-03-01 11:10:50|20780.76|20780.76|20780.61|20780.61|20780.76|20780.76|20780.37|20780.37|0
1646133060000|2022-03-01 11:11:00|20780.42|20780.42|20780.16|20780.16|20780.42|20780.42|20780.07|20780.07|0
1646133070000|2022-03-01 11:11:10|20780.31|20780.31|20780.1|20780.1|20780.35|20780.35|20780|20780|0
1646133080000|2022-03-01 11:11:20|20780.02|20780.02|20779.74|20779.74|20780.21|20780.21|20779.63|20779.63|0
1646133090000|2022-03-01 11:11:30|20779.88|20779.88|20780.61|20780.61|20780.76|20780.76|20779.88|20779.88|0
1646133100000|2022-03-01 11:11:40|20780.34|20780.34|20779.81|20779.81|20780.57|20780.57|20779.75|20779.75|0
1646133110000|2022-03-01 11:11:50|20779.7|20779.7|20779.31|20779.31|20779.76|20779.76|20779.19|20779.19|0
1646133120000|2022-03-01 11:12:00|20779.13|20779.13|20778.98|20778.98|20779.17|20779.17|20778.5|20778.5|0
1646133130000|2022-03-01 11:12:10|20778.87|20778.87|20778.83|20778.83|20778.96|20778.96|20778.8|20778.8|0
1646133140000|2022-03-01 11:12:20|20778.63|20778.63|20778.52|20778.52|20778.89|20778.89|20778.48|20778.48|0
1646133150000|2022-03-01 11:12:30|20778.79|20778.79|20776.69|20776.69|20778.79|20778.79|20776.69|20776.69|0
1646133160000|2022-03-01 11:12:40|20776.56|20776.56|20775.17|20775.17|20776.56|20776.56|20775.17|20775.17|0
1646133170000|2022-03-01 11:12:50|20775.23|20775.23|20775.01|20775.01|20775.3|20775.3|20774.89|20774.89|0
1646133180000|2022-03-01 11:13:00|20774.93|20774.93|20774.32|20774.32|20774.96|20774.96|20774.32|20774.32|0
1646133190000|2022-03-01 11:13:10|20774.35|20774.35|20774.79|20774.79|20774.79|20774.79|20774.24|20774.24|0
1646133200000|2022-03-01 11:13:20|20774.82|20774.82|20774.66|20774.66|20775.16|20775.16|20774.61|20774.61|0
1646133210000|2022-03-01 11:13:30|20774.44|20774.44|20774.52|20774.52|20774.52|20774.52|20774.22|20774.22|0
1646133220000|2022-03-01 11:13:40|20774.63|20774.63|20774.78|20774.78|20774.8|20774.8|20774.24|20774.24|0
1646133230000|2022-03-01 11:13:50|20774.81|20774.81|20773.28|20773.28|20774.81|20774.81|20773.28|20773.28|0
1646133240000|2022-03-01 11:14:00|20773.01|20773.01|20772.36|20772.36|20773.01|20773.01|20771.97|20771.97|0
1646133250000|2022-03-01 11:14:10|20772.63|20772.63|20773.16|20773.16|20773.16|20773.16|20771.67|20771.67|0
1646133260000|2022-03-01 11:14:20|20772.87|20772.87|20773.36|20773.36|20773.53|20773.53|20772.86|20772.86|0
1646133270000|2022-03-01 11:14:30|20773.3|20773.3|20773.11|20773.11|20773.63|20773.63|20773.11|20773.11|0
1646133280000|2022-03-01 11:14:40|20773.03|20773.03|20772.99|20772.99|20773.64|20773.64|20772.99|20772.99|0
1646133290000|2022-03-01 11:14:50|20773.06|20773.06|20773.24|20773.24|20773.27|20773.27|20772.95|20772.95|0
1646133300000|2022-03-01 11:15:00|20773.05|20773.05|20772.3|20772.3|20773.07|20773.07|20772.3|20772.3|0
1646133310000|2022-03-01 11:15:10|20772.32|20772.32|20771.88|20771.88|20772.32|20772.32|20771.64|20771.64|0
1646133320000|2022-03-01 11:15:20|20771.97|20771.97|20772.07|20772.07|20772.13|20772.13|20771.9|20771.9|0
1646133330000|2022-03-01 11:15:30|20772.01|20772.01|20772.2|20772.2|20772.28|20772.28|20772.01|20772.01|0
1646133340000|2022-03-01 11:15:40|20771.99|20771.99|20772.62|20772.62|20772.62|20772.62|20771.66|20771.66|0
1646133350000|2022-03-01 11:15:50|20772.55|20772.55|20772.63|20772.63|20772.81|20772.81|20772.45|20772.45|0
1646133360000|2022-03-01 11:16:00|20772.5|20772.5|20772.39|20772.39|20772.61|20772.61|20772.29|20772.29|0
1646133370000|2022-03-01 11:16:10|20772.07|20772.07|20771.51|20771.51|20772.07|20772.07|20771.13|20771.13|0
1646133380000|2022-03-01 11:16:20|20771.48|20771.48|20771.09|20771.09|20771.48|20771.48|20770.79|20770.79|0
1646133390000|2022-03-01 11:16:30|20770.31|20770.31|20769.66|20769.66|20770.31|20770.31|20769.66|20769.66|0
1646133400000|2022-03-01 11:16:40|20769.45|20769.45|20768.93|20768.93|20769.45|20769.45|20768.75|20768.75|0
1646133410000|2022-03-01 11:16:50|20768.88|20768.88|20768.96|20768.96|20769.07|20769.07|20768.76|20768.76|0
1646133420000|2022-03-01 11:17:00|20768.9|20768.9|20769.14|20769.14|20769.41|20769.41|20768.84|20768.84|0
1646133430000|2022-03-01 11:17:10|20769.1|20769.1|20769.03|20769.03|20769.17|20769.17|20769.03|20769.03|0
1646133440000|2022-03-01 11:17:20|20768.99|20768.99|20768.28|20768.28|20769.35|20769.35|20768.16|20768.16|0
1646133450000|2022-03-01 11:17:30|20768.26|20768.26|20766.42|20766.42|20768.26|20768.26|20766.42|20766.42|0
1646133460000|2022-03-01 11:17:40|20766.29|20766.29|20766.08|20766.08|20766.63|20766.63|20766.07|20766.07|0
1646133470000|2022-03-01 11:17:50|20766.01|20766.01|20766.04|20766.04|20766.04|20766.04|20765.91|20765.91|0
1646133480000|2022-03-01 11:18:00|20766.19|20766.19|20766.48|20766.48|20766.48|20766.48|20765.98|20765.98|0
1646133490000|2022-03-01 11:18:10|20766.64|20766.64|20768.63|20768.63|20768.7|20768.7|20766.64|20766.64|0
1646133500000|2022-03-01 11:18:20|20768.72|20768.72|20769.29|20769.29|20769.29|20769.29|20768.72|20768.72|0
1646133510000|2022-03-01 11:18:30|20769.22|20769.22|20768.64|20768.64|20769.22|20769.22|20768.64|20768.64|0
1646133520000|2022-03-01 11:18:40|20768.46|20768.46|20768.41|20768.41|20768.77|20768.77|20768.41|20768.41|0
1646133530000|2022-03-01 11:18:50|20768.48|20768.48|20768.38|20768.38|20768.54|20768.54|20768.25|20768.25|0
1646133540000|2022-03-01 11:19:00|20768.34|20768.34|20767.23|20767.23|20768.34|20768.34|20767.23|20767.23|0
1646133550000|2022-03-01 11:19:10|20767.18|20767.18|20767.29|20767.29|20767.34|20767.34|20767.1|20767.1|0
1646133560000|2022-03-01 11:19:20|20766.78|20766.78|20765.96|20765.96|20766.86|20766.86|20765.96|20765.96|0
1646133570000|2022-03-01 11:19:30|20765.91|20765.91|20765.5|20765.5|20765.91|20765.91|20765.44|20765.44|0
1646133580000|2022-03-01 11:19:40|20765.05|20765.05|20765.11|20765.11|20765.11|20765.11|20764.89|20764.89|0
1646133590000|2022-03-01 11:19:50|20765.14|20765.14|20765.26|20765.26|20765.26|20765.26|20765.14|20765.14|0
1646133600000|2022-03-01 11:20:00|20765.34|20765.34|20766.57|20766.57|20766.72|20766.72|20765.34|20765.34|0
1646133610000|2022-03-01 11:20:10|20766.76|20766.76|20766.48|20766.48|20766.76|20766.76|20766.33|20766.33|0
1646133620000|2022-03-01 11:20:20|20766.68|20766.68|20766.91|20766.91|20766.94|20766.94|20766.68|20766.68|0
1646133630000|2022-03-01 11:20:30|20767.07|20767.07|20767.47|20767.47|20767.83|20767.83|20767.07|20767.07|0
1646133640000|2022-03-01 11:20:40|20767.29|20767.29|20767.51|20767.51|20767.69|20767.69|20767.27|20767.27|0
1646133650000|2022-03-01 11:20:50|20767.65|20767.65|20768.08|20768.08|20768.08|20768.08|20767.65|20767.65|0
1646133660000|2022-03-01 11:21:00|20768.06|20768.06|20772.21|20772.21|20772.36|20772.36|20768.06|20768.06|0
1646133670000|2022-03-01 11:21:10|20772.36|20772.36|20772.31|20772.31|20772.36|20772.36|20772.16|20772.16|0
1646133680000|2022-03-01 11:21:20|20772.2|20772.2|20772.5|20772.5|20772.6|20772.6|20772.2|20772.2|0
1646133690000|2022-03-01 11:21:30|20772.65|20772.65|20772.04|20772.04|20772.65|20772.65|20771.95|20771.95|0
1646133700000|2022-03-01 11:21:40|20771.93|20771.93|20772.08|20772.08|20772.08|20772.08|20771.9|20771.9|0
1646133710000|2022-03-01 11:21:50|20771.92|20771.92|20769.29|20769.29|20771.92|20771.92|20769.29|20769.29|0
1646133720000|2022-03-01 11:22:00|20769.16|20769.16|20768.42|20768.42|20769.16|20769.16|20768.31|20768.31|0
1646133730000|2022-03-01 11:22:10|20768.26|20768.26|20768.12|20768.12|20768.5|20768.5|20768.12|20768.12|0
1646133740000|2022-03-01 11:22:20|20768.33|20768.33|20768.78|20768.78|20768.88|20768.88|20768.33|20768.33|0
1646133750000|2022-03-01 11:22:30|20768.74|20768.74|20768.85|20768.85|20769.05|20769.05|20768.74|20768.74|0
1646133760000|2022-03-01 11:22:40|20768.92|20768.92|20769.43|20769.43|20769.43|20769.43|20768.92|20768.92|0
1646133770000|2022-03-01 11:22:50|20769.3|20769.3|20769.4|20769.4|20769.4|20769.4|20769.26|20769.26|0
1646133780000|2022-03-01 11:23:00|20769.65|20769.65|20769.39|20769.39|20769.8|20769.8|20769.39|20769.39|0
1646133790000|2022-03-01 11:23:10|20769.52|20769.52|20769.38|20769.38|20769.52|20769.52|20769.21|20769.21|0
1646133800000|2022-03-01 11:23:20|20769.51|20769.51|20769.75|20769.75|20769.78|20769.78|20769.38|20769.38|0
1646133810000|2022-03-01 11:23:30|20769.68|20769.68|20770.38|20770.38|20770.38|20770.38|20769.68|20769.68|0
1646133820000|2022-03-01 11:23:40|20770.51|20770.51|20771.27|20771.27|20771.27|20771.27|20770.51|20770.51|0
1646133830000|2022-03-01 11:23:50|20771.53|20771.53|20771.54|20771.54|20771.64|20771.64|20771.4|20771.4|0
1646133840000|2022-03-01 11:24:00|20771.74|20771.74|20772.23|20772.23|20772.25|20772.25|20771.67|20771.67|0
1646133850000|2022-03-01 11:24:10|20772.31|20772.31|20772.62|20772.62|20772.62|20772.62|20772.31|20772.31|0
1646133860000|2022-03-01 11:24:20|20772.71|20772.71|20773.94|20773.94|20774.01|20774.01|20772.71|20772.71|0
1646133870000|2022-03-01 11:24:30|20774.12|20774.12|20774.35|20774.35|20774.35|20774.35|20774.12|20774.12|0
1646133880000|2022-03-01 11:24:40|20774.2|20774.2|20774.45|20774.45|20774.66|20774.66|20774.2|20774.2|0
1646133890000|2022-03-01 11:24:50|20774.55|20774.55|20775.13|20775.13|20775.19|20775.19|20774.55|20774.55|0
1646133900000|2022-03-01 11:25:00|20775.06|20775.06|20774.22|20774.22|20775.06|20775.06|20774.22|20774.22|0
1646133910000|2022-03-01 11:25:10|20774.19|20774.19|20776.52|20776.52|20776.52|20776.52|20774.08|20774.08|0
1646133920000|2022-03-01 11:25:20|20776.55|20776.55|20777.34|20777.34|20777.34|20777.34|20776.53|20776.53|0
1646133930000|2022-03-01 11:25:30|20777.48|20777.48|20782.11|20782.11|20782.11|20782.11|20777.48|20777.48|0
1646133940000|2022-03-01 11:25:40|20782.16|20782.16|20785.06|20785.06|20785.06|20785.06|20782.16|20782.16|0
1646133950000|2022-03-01 11:25:50|20784.88|20784.88|20784.74|20784.74|20785.1|20785.1|20784.53|20784.53|0
1646133960000|2022-03-01 11:26:00|20784.9|20784.9|20786.08|20786.08|20786.08|20786.08|20784.79|20784.79|0
1646133970000|2022-03-01 11:26:10|20785.52|20785.52|20786.89|20786.89|20786.89|20786.89|20785.52|20785.52|0
1646133980000|2022-03-01 11:26:20|20786.94|20786.94|20787.53|20787.53|20787.71|20787.71|20786.94|20786.94|0
1646133990000|2022-03-01 11:26:30|20787.58|20787.58|20786.77|20786.77|20787.72|20787.72|20786.66|20786.66|0
1646134000000|2022-03-01 11:26:40|20786.83|20786.83|20786.54|20786.54|20786.92|20786.92|20786.54|20786.54|0
1646134010000|2022-03-01 11:26:50|20786.79|20786.79|20786.64|20786.64|20786.79|20786.79|20786.4|20786.4|0
1646134020000|2022-03-01 11:27:00|20786.73|20786.73|20786.72|20786.72|20787.01|20787.01|20786.6|20786.6|0
1646134030000|2022-03-01 11:27:10|20786.79|20786.79|20786.6|20786.6|20786.79|20786.79|20786.53|20786.53|0
1646134040000|2022-03-01 11:27:20|20786.66|20786.66|20782.22|20782.22|20786.66|20786.66|20782.22|20782.22|0
1646134050000|2022-03-01 11:27:30|20782.26|20782.26|20780.32|20780.32|20782.26|20782.26|20780.07|20780.07|0
1646134060000|2022-03-01 11:27:40|20780.22|20780.22|20780.21|20780.21|20780.33|20780.33|20779.73|20779.73|0
1646134070000|2022-03-01 11:27:50|20780.26|20780.26|20780.44|20780.44|20780.67|20780.67|20780.19|20780.19|0
1646134080000|2022-03-01 11:28:00|20780.45|20780.45|20780.83|20780.83|20781.04|20781.04|20780.45|20780.45|0
1646134090000|2022-03-01 11:28:10|20780.87|20780.87|20781.35|20781.35|20781.5|20781.5|20780.73|20780.73|0
1646134100000|2022-03-01 11:28:20|20781.39|20781.39|20781.02|20781.02|20781.39|20781.39|20780.99|20780.99|0
1646134110000|2022-03-01 11:28:30|20780.83|20780.83|20780.89|20780.89|20780.89|20780.89|20780.68|20780.68|0
1646134120000|2022-03-01 11:28:40|20780.84|20780.84|20780.07|20780.07|20780.89|20780.89|20780.07|20780.07|0
1646134130000|2022-03-01 11:28:50|20780.03|20780.03|20776.58|20776.58|20780.2|20780.2|20776.58|20776.58|0
1646134140000|2022-03-01 11:29:00|20776.68|20776.68|20775.85|20775.85|20776.96|20776.96|20775.18|20775.18|0
1646134150000|2022-03-01 11:29:10|20775.86|20775.86|20773.99|20773.99|20775.86|20775.86|20773.99|20773.99|0
1646134160000|2022-03-01 11:29:20|20773.77|20773.77|20772.89|20772.89|20773.77|20773.77|20772.89|20772.89|0
1646134170000|2022-03-01 11:29:30|20772.8|20772.8|20772.47|20772.47|20773.25|20773.25|20772.46|20772.46|0
1646134180000|2022-03-01 11:29:40|20772.34|20772.34|20771.27|20771.27|20772.34|20772.34|20771.27|20771.27|0
1646134190000|2022-03-01 11:29:50|20771.22|20771.22|20771.88|20771.88|20771.88|20771.88|20771.14|20771.14|0
1646134200000|2022-03-01 11:30:00|20772.16|20772.16|20770.82|20770.82|20772.55|20772.55|20770.75|20770.75|0
1646134210000|2022-03-01 11:30:10|20771.04|20771.04|20770.02|20770.02|20771.04|20771.04|20769.95|20769.95|0
1646134220000|2022-03-01 11:30:20|20769.95|20769.95|20770.13|20770.13|20770.34|20770.34|20769.95|20769.95|0
1646134230000|2022-03-01 11:30:30|20770.05|20770.05|20769.91|20769.91|20770.05|20770.05|20769.3|20769.3|0
1646134240000|2022-03-01 11:30:40|20770.06|20770.06|20769.41|20769.41|20770.2|20770.2|20769.41|20769.41|0
1646134250000|2022-03-01 11:30:50|20769.37|20769.37|20769.48|20769.48|20769.62|20769.62|20769.37|20769.37|0
1646134260000|2022-03-01 11:31:00|20769.4|20769.4|20769.24|20769.24|20769.8|20769.8|20769.22|20769.22|0
1646134270000|2022-03-01 11:31:10|20769.37|20769.37|20769.29|20769.29|20769.46|20769.46|20769.15|20769.15|0
1646134280000|2022-03-01 11:31:20|20769.24|20769.24|20769.24|20769.24|20769.49|20769.49|20769.24|20769.24|0
1646134290000|2022-03-01 11:31:30|20769.37|20769.37|20769.4|20769.4|20769.55|20769.55|20769.27|20769.27|0
1646134300000|2022-03-01 11:31:40|20769.26|20769.26|20770.74|20770.74|20770.74|20770.74|20768.97|20768.97|0
1646134310000|2022-03-01 11:31:50|20770.89|20770.89|20771.94|20771.94|20772.16|20772.16|20770.7|20770.7|0
1646134320000|2022-03-01 11:32:00|20772.03|20772.03|20773.52|20773.52|20773.52|20773.52|20772.03|20772.03|0
1646134330000|2022-03-01 11:32:10|20773.75|20773.75|20774.47|20774.47|20774.54|20774.54|20773.75|20773.75|0
1646134340000|2022-03-01 11:32:20|20774.64|20774.64|20774.48|20774.48|20775.08|20775.08|20774.41|20774.41|0
1646134350000|2022-03-01 11:32:30|20774.35|20774.35|20774.15|20774.15|20774.35|20774.35|20773.67|20773.67|0
1646134360000|2022-03-01 11:32:40|20774.2|20774.2|20774.21|20774.21|20774.21|20774.21|20774.06|20774.06|0
1646134370000|2022-03-01 11:32:50|20774.17|20774.17|20774.27|20774.27|20774.27|20774.27|20774.17|20774.17|0
1646134380000|2022-03-01 11:33:00|20774.34|20774.34|20774.46|20774.46|20774.66|20774.66|20774.21|20774.21|0
1646134390000|2022-03-01 11:33:10|20774.44|20774.44|20774.47|20774.47|20774.51|20774.51|20774.36|20774.36|0
1646134400000|2022-03-01 11:33:20|20774.61|20774.61|20775.27|20775.27|20775.27|20775.27|20774.61|20774.61|0
1646134410000|2022-03-01 11:33:30|20775.07|20775.07|20775|20775|20775.2|20775.2|20774.9|20774.9|0
1646134420000|2022-03-01 11:33:40|20774.87|20774.87|20775.04|20775.04|20775.32|20775.32|20774.77|20774.77|0
1646134430000|2022-03-01 11:33:50|20775|20775|20774.34|20774.34|20775|20775|20774.34|20774.34|0
1646134440000|2022-03-01 11:34:00|20774.4|20774.4|20773.96|20773.96|20774.58|20774.58|20773.96|20773.96|0
1646134450000|2022-03-01 11:34:10|20774.01|20774.01|20774.11|20774.11|20774.42|20774.42|20773.76|20773.76|0
1646134460000|2022-03-01 11:34:20|20774.19|20774.19|20774.36|20774.36|20774.42|20774.42|20774.1|20774.1|0
1646134470000|2022-03-01 11:34:30|20774.25|20774.25|20773.81|20773.81|20774.34|20774.34|20773.81|20773.81|0
1646134480000|2022-03-01 11:34:40|20773.85|20773.85|20773.9|20773.9|20773.91|20773.91|20773.72|20773.72|0
1646134490000|2022-03-01 11:34:50|20773.77|20773.77|20772.39|20772.39|20773.84|20773.84|20772.27|20772.27|0
1646134500000|2022-03-01 11:35:00|20772.31|20772.31|20770.52|20770.52|20772.37|20772.37|20770.46|20770.46|0
1646134510000|2022-03-01 11:35:10|20770.4|20770.4|20768.75|20768.75|20770.4|20770.4|20768.68|20768.68|0
1646134520000|2022-03-01 11:35:20|20768.61|20768.61|20766.94|20766.94|20768.67|20768.67|20766.74|20766.74|0
1646134530000|2022-03-01 11:35:30|20766.75|20766.75|20765.95|20765.95|20766.75|20766.75|20765.87|20765.87|0
1646134540000|2022-03-01 11:35:40|20765.92|20765.92|20765.02|20765.02|20765.92|20765.92|20764.55|20764.55|0
1646134550000|2022-03-01 11:35:50|20764.79|20764.79|20764.34|20764.34|20764.79|20764.79|20764.34|20764.34|0
1646134560000|2022-03-01 11:36:00|20764.17|20764.17|20764.5|20764.5|20764.53|20764.53|20764.04|20764.04|0
1646134570000|2022-03-01 11:36:10|20764.62|20764.62|20765.12|20765.12|20765.17|20765.17|20764.62|20764.62|0
1646134580000|2022-03-01 11:36:20|20765.07|20765.07|20765.21|20765.21|20765.32|20765.32|20764.84|20764.84|0
1646134590000|2022-03-01 11:36:30|20765.15|20765.15|20763.1|20763.1|20765.15|20765.15|20763.1|20763.1|0
1646134600000|2022-03-01 11:36:40|20763.01|20763.01|20762.98|20762.98|20763.42|20763.42|20762.98|20762.98|0
1646134610000|2022-03-01 11:36:50|20762.76|20762.76|20762.73|20762.73|20762.76|20762.76|20762.55|20762.55|0
1646134620000|2022-03-01 11:37:00|20762.79|20762.79|20762.84|20762.84|20763.01|20763.01|20762.59|20762.59|0
1646134630000|2022-03-01 11:37:10|20762.63|20762.63|20762.64|20762.64|20762.99|20762.99|20762.58|20762.58|0
1646134640000|2022-03-01 11:37:20|20762.73|20762.73|20762.8|20762.8|20762.91|20762.91|20762.39|20762.39|0
1646134650000|2022-03-01 11:37:30|20762.73|20762.73|20762.53|20762.53|20762.73|20762.73|20762.4|20762.4|0
1646134660000|2022-03-01 11:37:40|20762.62|20762.62|20762.23|20762.23|20762.62|20762.62|20762.23|20762.23|0
1646134670000|2022-03-01 11:37:50|20762.33|20762.33|20761.77|20761.77|20762.36|20762.36|20761.69|20761.69|0
1646134680000|2022-03-01 11:38:00|20761.66|20761.66|20761.08|20761.08|20761.66|20761.66|20761.05|20761.05|0
1646134690000|2022-03-01 11:38:10|20760.87|20760.87|20760.67|20760.67|20761.14|20761.14|20760.67|20760.67|0
1646134700000|2022-03-01 11:38:20|20760.57|20760.57|20760.22|20760.22|20760.62|20760.62|20760.12|20760.12|0
1646134710000|2022-03-01 11:38:30|20760.15|20760.15|20760.62|20760.62|20760.62|20760.62|20760.09|20760.09|0
1646134720000|2022-03-01 11:38:40|20760.52|20760.52|20760.6|20760.6|20760.64|20760.64|20760.52|20760.52|0
1646134730000|2022-03-01 11:38:50|20760.42|20760.42|20760.01|20760.01|20760.42|20760.42|20760.01|20760.01|0
1646134740000|2022-03-01 11:39:00|20760.03|20760.03|20759.93|20759.93|20760.05|20760.05|20759.89|20759.89|0
1646134750000|2022-03-01 11:39:10|20759.82|20759.82|20759.29|20759.29|20759.82|20759.82|20759.13|20759.13|0
1646134760000|2022-03-01 11:39:20|20759.19|20759.19|20759.41|20759.41|20759.41|20759.41|20759.06|20759.06|0
1646134770000|2022-03-01 11:39:30|20759.43|20759.43|20759.34|20759.34|20759.47|20759.47|20759.06|20759.06|0
1646134780000|2022-03-01 11:39:40|20759.27|20759.27|20759.31|20759.31|20759.57|20759.57|20759.23|20759.23|0
1646134790000|2022-03-01 11:39:50|20759.25|20759.25|20759.13|20759.13|20759.29|20759.29|20759.03|20759.03|0
1646134800000|2022-03-01 11:40:00|20759.05|20759.05|20759.28|20759.28|20759.39|20759.39|20758.64|20758.64|0
1646134810000|2022-03-01 11:40:10|20759.21|20759.21|20759.22|20759.22|20759.31|20759.31|20758.87|20758.87|0
1646134820000|2022-03-01 11:40:20|20759.27|20759.27|20759.06|20759.06|20759.33|20759.33|20759.06|20759.06|0
1646134830000|2022-03-01 11:40:30|20758.91|20758.91|20758.18|20758.18|20758.97|20758.97|20758.18|20758.18|0
1646134840000|2022-03-01 11:40:40|20758.09|20758.09|20757.14|20757.14|20758.09|20758.09|20757.07|20757.07|0
1646134850000|2022-03-01 11:40:50|20757.2|20757.2|20757.05|20757.05|20757.36|20757.36|20757.05|20757.05|0
1646134860000|2022-03-01 11:41:00|20756.68|20756.68|20755.07|20755.07|20756.68|20756.68|20755.07|20755.07|0
1646134870000|2022-03-01 11:41:10|20755.11|20755.11|20754.58|20754.58|20755.11|20755.11|20754.39|20754.39|0
1646134880000|2022-03-01 11:41:20|20754.47|20754.47|20753.75|20753.75|20754.47|20754.47|20753.69|20753.69|0
1646134890000|2022-03-01 11:41:30|20753.82|20753.82|20752.89|20752.89|20753.82|20753.82|20752.89|20752.89|0
1646134900000|2022-03-01 11:41:40|20753.06|20753.06|20751.63|20751.63|20753.06|20753.06|20751.63|20751.63|0
1646134910000|2022-03-01 11:41:50|20751.55|20751.55|20750.46|20750.46|20751.55|20751.55|20750.23|20750.23|0
1646134920000|2022-03-01 11:42:00|20750.32|20750.32|20749.94|20749.94|20750.37|20750.37|20749.94|20749.94|0
1646134930000|2022-03-01 11:42:10|20749.89|20749.89|20749.89|20749.89|20749.89|20749.89|20749.49|20749.49|0
1646134940000|2022-03-01 11:42:20|20749.93|20749.93|20749.71|20749.71|20749.93|20749.93|20749.66|20749.66|0
1646134950000|2022-03-01 11:42:30|20749.69|20749.69|20749.26|20749.26|20749.83|20749.83|20749.26|20749.26|0
1646134960000|2022-03-01 11:42:40|20749.22|20749.22|20748.74|20748.74|20749.3|20749.3|20748.74|20748.74|0
1646134970000|2022-03-01 11:42:50|20749.16|20749.16|20749.03|20749.03|20749.16|20749.16|20748.61|20748.61|0
1646134980000|2022-03-01 11:43:00|20749.08|20749.08|20748.97|20748.97|20749.22|20749.22|20748.97|20748.97|0
1646134990000|2022-03-01 11:43:10|20748.85|20748.85|20748.85|20748.85|20748.85|20748.85|20748.73|20748.73|0
1646135000000|2022-03-01 11:43:20|20748.82|20748.82|20749.74|20749.74|20749.81|20749.81|20748.82|20748.82|0
1646135010000|2022-03-01 11:43:30|20749.8|20749.8|20749.26|20749.26|20749.86|20749.86|20749.19|20749.19|0
1646135020000|2022-03-01 11:43:40|20749.19|20749.19|20748.17|20748.17|20749.22|20749.22|20748.11|20748.11|0
1646135030000|2022-03-01 11:43:50|20748.23|20748.23|20747.88|20747.88|20748.23|20748.23|20747.88|20747.88|0
1646135040000|2022-03-01 11:44:00|20747.73|20747.73|20744.45|20744.45|20747.85|20747.85|20744.45|20744.45|0
1646135050000|2022-03-01 11:44:10|20744.4|20744.4|20742.08|20742.08|20744.4|20744.4|20742.08|20742.08|0
1646135060000|2022-03-01 11:44:20|20741.92|20741.92|20741.11|20741.11|20741.92|20741.92|20740.75|20740.75|0
1646135070000|2022-03-01 11:44:30|20740.9|20740.9|20739.44|20739.44|20740.9|20740.9|20739.16|20739.16|0
1646135080000|2022-03-01 11:44:40|20739.22|20739.22|20738.38|20738.38|20739.22|20739.22|20738.14|20738.14|0
1646135090000|2022-03-01 11:44:50|20738|20738|20737.44|20737.44|20738.29|20738.29|20737.44|20737.44|0
1646135100000|2022-03-01 11:45:00|20737.58|20737.58|20736.75|20736.75|20737.58|20737.58|20736.54|20736.54|0
1646135110000|2022-03-01 11:45:10|20736.85|20736.85|20736.96|20736.96|20737.16|20737.16|20736.85|20736.85|0
1646135120000|2022-03-01 11:45:20|20737.18|20737.18|20737.14|20737.14|20737.28|20737.28|20737.03|20737.03|0
1646135130000|2022-03-01 11:45:30|20737.4|20737.4|20737.2|20737.2|20737.5|20737.5|20737.16|20737.16|0
1646135140000|2022-03-01 11:45:40|20737.13|20737.13|20735.64|20735.64|20737.13|20737.13|20735.64|20735.64|0
1646135150000|2022-03-01 11:45:50|20735.08|20735.08|20733.38|20733.38|20735.08|20735.08|20733.38|20733.38|0
1646135160000|2022-03-01 11:46:00|20733.44|20733.44|20731.73|20731.73|20733.66|20733.66|20731.73|20731.73|0
1646135170000|2022-03-01 11:46:10|20731.75|20731.75|20722.63|20722.63|20731.75|20731.75|20722.57|20722.57|0
1646135180000|2022-03-01 11:46:20|20722.54|20722.54|20720.95|20720.95|20722.55|20722.55|20720.9|20720.9|0
1646135190000|2022-03-01 11:46:30|20720.9|20720.9|20720.03|20720.03|20721.28|20721.28|20720.03|20720.03|0
1646135200000|2022-03-01 11:46:40|20719.96|20719.96|20719.4|20719.4|20720.01|20720.01|20719.26|20719.26|0
1646135210000|2022-03-01 11:46:50|20719.31|20719.31|20719.19|20719.19|20719.35|20719.35|20719.16|20719.16|0
1646135220000|2022-03-01 11:47:00|20719.12|20719.12|20718.48|20718.48|20719.2|20719.2|20718.23|20718.23|0
1646135230000|2022-03-01 11:47:10|20718.59|20718.59|20717.25|20717.25|20718.59|20718.59|20717.1|20717.1|0
1646135240000|2022-03-01 11:47:20|20717.18|20717.18|20717.09|20717.09|20717.54|20717.54|20717|20717|0
1646135250000|2022-03-01 11:47:30|20717.06|20717.06|20716.28|20716.28|20717.09|20717.09|20716.28|20716.28|0
1646135260000|2022-03-01 11:47:40|20716.31|20716.31|20716.62|20716.62|20716.62|20716.62|20716.31|20716.31|0
1646135270000|2022-03-01 11:47:50|20716.46|20716.46|20716.88|20716.88|20716.89|20716.89|20715.53|20715.53|0
1646135280000|2022-03-01 11:48:00|20716.78|20716.78|20717.12|20717.12|20717.17|20717.17|20716.16|20716.16|0
1646135290000|2022-03-01 11:48:10|20716.98|20716.98|20716.37|20716.37|20717.05|20717.05|20716.2|20716.2|0
1646135300000|2022-03-01 11:48:20|20716.31|20716.31|20716.52|20716.52|20716.58|20716.58|20716.31|20716.31|0
1646135310000|2022-03-01 11:48:30|20716.16|20716.16|20715.19|20715.19|20716.23|20716.23|20715.04|20715.04|0
1646135320000|2022-03-01 11:48:40|20715.11|20715.11|20715.1|20715.1|20715.22|20715.22|20714.96|20714.96|0
1646135330000|2022-03-01 11:48:50|20715.02|20715.02|20713.92|20713.92|20715.02|20715.02|20713.48|20713.48|0
1646135340000|2022-03-01 11:49:00|20713.87|20713.87|20714.09|20714.09|20714.28|20714.28|20713.79|20713.79|0
1646135350000|2022-03-01 11:49:10|20714.13|20714.13|20714.18|20714.18|20714.18|20714.18|20713.9|20713.9|0
1646135360000|2022-03-01 11:49:20|20714.16|20714.16|20714.04|20714.04|20714.52|20714.52|20713.67|20713.67|0
1646135370000|2022-03-01 11:49:30|20713.97|20713.97|20711.98|20711.98|20714.07|20714.07|20711.75|20711.75|0
1646135380000|2022-03-01 11:49:40|20711.93|20711.93|20711.65|20711.65|20712.29|20712.29|20711.65|20711.65|0
1646135390000|2022-03-01 11:49:50|20711.78|20711.78|20712.13|20712.13|20712.14|20712.14|20711.78|20711.78|0
1646135400000|2022-03-01 11:50:00|20711.96|20711.96|20713.53|20713.53|20713.94|20713.94|20711.96|20711.96|0
1646135410000|2022-03-01 11:50:10|20713.25|20713.25|20713.24|20713.24|20713.49|20713.49|20713.22|20713.22|0
1646135420000|2022-03-01 11:50:20|20713.33|20713.33|20711.08|20711.08|20713.33|20713.33|20710.99|20710.99|0
1646135430000|2022-03-01 11:50:30|20711.16|20711.16|20710.72|20710.72|20711.33|20711.33|20710.7|20710.7|0
1646135440000|2022-03-01 11:50:40|20710.95|20710.95|20710.35|20710.35|20711.02|20711.02|20710.35|20710.35|0
1646135450000|2022-03-01 11:50:50|20710.33|20710.33|20709.04|20709.04|20710.33|20710.33|20709.01|20709.01|0
1646135460000|2022-03-01 11:51:00|20709.08|20709.08|20707.31|20707.31|20709.08|20709.08|20707.31|20707.31|0
1646135470000|2022-03-01 11:51:10|20707.27|20707.27|20704.74|20704.74|20707.47|20707.47|20704.74|20704.74|0
1646135480000|2022-03-01 11:51:20|20704.79|20704.79|20704.62|20704.62|20704.82|20704.82|20704.39|20704.39|0
1646135490000|2022-03-01 11:51:30|20704.54|20704.54|20703.52|20703.52|20704.7|20704.7|20703.52|20703.52|0
1646135500000|2022-03-01 11:51:40|20703.34|20703.34|20702.68|20702.68|20703.34|20703.34|20702.68|20702.68|0
1646135510000|2022-03-01 11:51:50|20702.79|20702.79|20703.42|20703.42|20703.44|20703.44|20702.79|20702.79|0
1646135520000|2022-03-01 11:52:00|20703.46|20703.46|20702.72|20702.72|20703.46|20703.46|20702.72|20702.72|0
1646135530000|2022-03-01 11:52:10|20702.67|20702.67|20700.73|20700.73|20702.67|20702.67|20700.66|20700.66|0
1646135540000|2022-03-01 11:52:20|20700.69|20700.69|20700.19|20700.19|20700.69|20700.69|20699.77|20699.77|0
1646135550000|2022-03-01 11:52:30|20700.03|20700.03|20699.07|20699.07|20700.03|20700.03|20699.07|20699.07|0
1646135560000|2022-03-01 11:52:40|20698.75|20698.75|20692.9|20692.9|20699.18|20699.18|20692.9|20692.9|0
1646135570000|2022-03-01 11:52:50|20692.82|20692.82|20689.24|20689.24|20692.82|20692.82|20689.24|20689.24|0
1646135580000|2022-03-01 11:53:00|20689.18|20689.18|20688.36|20688.36|20689.18|20689.18|20688.23|20688.23|0
1646135590000|2022-03-01 11:53:10|20688.28|20688.28|20686.14|20686.14|20688.28|20688.28|20686.11|20686.11|0
1646135600000|2022-03-01 11:53:20|20686.42|20686.42|20686.21|20686.21|20686.49|20686.49|20685.8|20685.8|0
1646135610000|2022-03-01 11:53:30|20686.29|20686.29|20686.65|20686.65|20686.78|20686.78|20685.88|20685.88|0
1646135620000|2022-03-01 11:53:40|20686.84|20686.84|20687.06|20687.06|20687.4|20687.4|20686.67|20686.67|0
1646135630000|2022-03-01 11:53:50|20687.09|20687.09|20687.12|20687.12|20687.4|20687.4|20686.9|20686.9|0
1646135640000|2022-03-01 11:54:00|20687.08|20687.08|20681.67|20681.67|20687.11|20687.11|20681.67|20681.67|0
1646135650000|2022-03-01 11:54:10|20681.61|20681.61|20679.45|20679.45|20682.08|20682.08|20679.41|20679.41|0
1646135660000|2022-03-01 11:54:20|20679.37|20679.37|20676.97|20676.97|20679.81|20679.81|20676.97|20676.97|0
1646135670000|2022-03-01 11:54:30|20676.85|20676.85|20677.03|20677.03|20677.03|20677.03|20676.65|20676.65|0
1646135680000|2022-03-01 11:54:40|20677.2|20677.2|20677.3|20677.3|20677.49|20677.49|20677.2|20677.2|0
1646135690000|2022-03-01 11:54:50|20677.45|20677.45|20676.4|20676.4|20677.77|20677.77|20676.4|20676.4|0
1646135700000|2022-03-01 11:55:00|20676.25|20676.25|20676.21|20676.21|20676.47|20676.47|20676.2|20676.2|0
1646135710000|2022-03-01 11:55:10|20675.86|20675.86|20675.76|20675.76|20676.09|20676.09|20675.26|20675.26|0
1646135720000|2022-03-01 11:55:20|20675.83|20675.83|20673.78|20673.78|20675.83|20675.83|20673.75|20673.75|0
1646135730000|2022-03-01 11:55:30|20673.63|20673.63|20672.75|20672.75|20673.63|20673.63|20672.75|20672.75|0
1646135740000|2022-03-01 11:55:40|20672.8|20672.8|20672.01|20672.01|20672.8|20672.8|20671.96|20671.96|0
1646135750000|2022-03-01 11:55:50|20671.94|20671.94|20673.12|20673.12|20673.21|20673.21|20671.94|20671.94|0
1646135760000|2022-03-01 11:56:00|20673.18|20673.18|20674.17|20674.17|20674.17|20674.17|20673.03|20673.03|0
1646135770000|2022-03-01 11:56:10|20674.08|20674.08|20674.11|20674.11|20674.38|20674.38|20673.82|20673.82|0
1646135780000|2022-03-01 11:56:20|20674.12|20674.12|20676.14|20676.14|20676.14|20676.14|20674.12|20674.12|0
1646135790000|2022-03-01 11:56:30|20676.25|20676.25|20675.88|20675.88|20676.25|20676.25|20675.58|20675.58|0
1646135800000|2022-03-01 11:56:40|20675.83|20675.83|20674.58|20674.58|20675.86|20675.86|20674.58|20674.58|0
1646135810000|2022-03-01 11:56:50|20674.46|20674.46|20674.58|20674.58|20674.68|20674.68|20674.33|20674.33|0
1646135820000|2022-03-01 11:57:00|20674.46|20674.46|20674.45|20674.45|20674.62|20674.62|20674.19|20674.19|0
1646135830000|2022-03-01 11:57:10|20674.4|20674.4|20674.22|20674.22|20675.05|20675.05|20674.22|20674.22|0
1646135840000|2022-03-01 11:57:20|20674.51|20674.51|20675|20675|20675.77|20675.77|20674.51|20674.51|0
1646135850000|2022-03-01 11:57:30|20674.94|20674.94|20675.15|20675.15|20675.32|20675.32|20674.88|20674.88|0
1646135860000|2022-03-01 11:57:40|20675.06|20675.06|20674.57|20674.57|20675.16|20675.16|20674.57|20674.57|0
1646135870000|2022-03-01 11:57:50|20674.6|20674.6|20674.08|20674.08|20674.64|20674.64|20673.97|20673.97|0
1646135880000|2022-03-01 11:58:00|20673.93|20673.93|20674.59|20674.59|20674.83|20674.83|20673.93|20673.93|0
1646135890000|2022-03-01 11:58:10|20674.61|20674.61|20673.77|20673.77|20674.61|20674.61|20673.77|20673.77|0
1646135900000|2022-03-01 11:58:20|20673.94|20673.94|20673.44|20673.44|20673.94|20673.94|20673.31|20673.31|0
1646135910000|2022-03-01 11:58:30|20673.37|20673.37|20674.47|20674.47|20674.63|20674.63|20673.22|20673.22|0
1646135920000|2022-03-01 11:58:40|20674.43|20674.43|20674.23|20674.23|20674.45|20674.45|20674.15|20674.15|0
1646135930000|2022-03-01 11:58:50|20674.15|20674.15|20674.35|20674.35|20674.35|20674.35|20674.03|20674.03|0
1646135940000|2022-03-01 11:59:00|20674.44|20674.44|20674.29|20674.29|20674.93|20674.93|20674.02|20674.02|0
1646135950000|2022-03-01 11:59:10|20674.61|20674.61|20675.32|20675.32|20675.37|20675.37|20674.61|20674.61|0
1646135960000|2022-03-01 11:59:20|20675.18|20675.18|20675.33|20675.33|20675.35|20675.35|20674.93|20674.93|0
1646135970000|2022-03-01 11:59:30|20675.28|20675.28|20674.9|20674.9|20675.59|20675.59|20674.69|20674.69|0
1646135980000|2022-03-01 11:59:40|20675.08|20675.08|20675.88|20675.88|20675.88|20675.88|20675.05|20675.05|0
1646135990000|2022-03-01 11:59:50|20675.97|20675.97|20675.73|20675.73|20676.06|20676.06|20675.7|20675.7|0
1646136000000|2022-03-01 12:00:00|20675.82|20675.82|20677.3|20677.3|20677.3|20677.3|20675.82|20675.82|0
1646136010000|2022-03-01 12:00:10|20677.33|20677.33|20677.98|20677.98|20679.02|20679.02|20677.33|20677.33|0
1646136020000|2022-03-01 12:00:20|20677.88|20677.88|20678.22|20678.22|20678.37|20678.37|20677.88|20677.88|0
1646136030000|2022-03-01 12:00:30|20678.14|20678.14|20678.12|20678.12|20678.25|20678.25|20677.87|20677.87|0
1646136040000|2022-03-01 12:00:40|20678.09|20678.09|20679.03|20679.03|20679.03|20679.03|20678.09|20678.09|0
1646136050000|2022-03-01 12:00:50|20679.15|20679.15|20679.68|20679.68|20680|20680|20679.15|20679.15|0
1646136060000|2022-03-01 12:01:00|20679.7|20679.7|20678.3|20678.3|20679.7|20679.7|20678.13|20678.13|0
1646136070000|2022-03-01 12:01:10|20678.03|20678.03|20678|20678|20678.17|20678.17|20677.85|20677.85|0
1646136080000|2022-03-01 12:01:20|20678.05|20678.05|20678.42|20678.42|20678.61|20678.61|20678.05|20678.05|0
1646136090000|2022-03-01 12:01:30|20678.47|20678.47|20678.23|20678.23|20678.47|20678.47|20678.04|20678.04|0
1646136100000|2022-03-01 12:01:40|20678.16|20678.16|20677.67|20677.67|20678.36|20678.36|20677.6|20677.6|0
1646136110000|2022-03-01 12:01:50|20677.76|20677.76|20677.77|20677.77|20677.77|20677.77|20677.4|20677.4|0
1646136120000|2022-03-01 12:02:00|20677.37|20677.37|20675.91|20675.91|20677.39|20677.39|20675.72|20675.72|0
1646136130000|2022-03-01 12:02:10|20675.79|20675.79|20673.8|20673.8|20675.84|20675.84|20673.72|20673.72|0
1646136140000|2022-03-01 12:02:20|20673.73|20673.73|20672.93|20672.93|20673.8|20673.8|20672.91|20672.91|0
1646136150000|2022-03-01 12:02:30|20672.62|20672.62|20671.44|20671.44|20672.62|20672.62|20671.44|20671.44|0
1646136160000|2022-03-01 12:02:40|20671.51|20671.51|20670.94|20670.94|20671.59|20671.59|20670.91|20670.91|0
1646136170000|2022-03-01 12:02:50|20670.83|20670.83|20671.04|20671.04|20671.19|20671.19|20670.83|20670.83|0
1646136180000|2022-03-01 12:03:00|20670.91|20670.91|20670.66|20670.66|20670.91|20670.91|20669.48|20669.48|0
1646136190000|2022-03-01 12:03:10|20670.47|20670.47|20672.42|20672.42|20672.42|20672.42|20670.47|20670.47|0
1646136200000|2022-03-01 12:03:20|20672.57|20672.57|20672.06|20672.06|20672.68|20672.68|20672|20672|0
1646136210000|2022-03-01 12:03:30|20672.02|20672.02|20670.65|20670.65|20672.02|20672.02|20670.65|20670.65|0
1646136220000|2022-03-01 12:03:40|20670.71|20670.71|20671.2|20671.2|20671.2|20671.2|20670.71|20670.71|0
1646136230000|2022-03-01 12:03:50|20671.15|20671.15|20671.71|20671.71|20671.71|20671.71|20671.1|20671.1|0
1646136240000|2022-03-01 12:04:00|20671.81|20671.81|20671.72|20671.72|20672.22|20672.22|20671.69|20671.69|0
1646136250000|2022-03-01 12:04:10|20671.87|20671.87|20671.12|20671.12|20671.87|20671.87|20671.12|20671.12|0
1646136260000|2022-03-01 12:04:20|20671.08|20671.08|20671.38|20671.38|20671.41|20671.41|20670.99|20670.99|0
1646136270000|2022-03-01 12:04:30|20671.33|20671.33|20671.33|20671.33|20671.34|20671.34|20670.66|20670.66|0
1646136280000|2022-03-01 12:04:40|20671.51|20671.51|20670.52|20670.52|20671.51|20671.51|20670.52|20670.52|0
1646136290000|2022-03-01 12:04:50|20670.65|20670.65|20670.49|20670.49|20670.8|20670.8|20670.4|20670.4|0
1646136300000|2022-03-01 12:05:00|20670.62|20670.62|20671.5|20671.5|20671.5|20671.5|20670.62|20670.62|0
1646136310000|2022-03-01 12:05:10|20671.24|20671.24|20670.69|20670.69|20671.32|20671.32|20670.67|20670.67|0
1646136320000|2022-03-01 12:05:20|20670.75|20670.75|20670.66|20670.66|20670.88|20670.88|20670.54|20670.54|0
1646136330000|2022-03-01 12:05:30|20670.47|20670.47|20670.85|20670.85|20670.85|20670.85|20670.39|20670.39|0
1646136340000|2022-03-01 12:05:40|20670.92|20670.92|20671.35|20671.35|20671.35|20671.35|20670.92|20670.92|0
1646136350000|2022-03-01 12:05:50|20671.41|20671.41|20672.12|20672.12|20672.12|20672.12|20671.41|20671.41|0
1646136360000|2022-03-01 12:06:00|20672.14|20672.14|20672.34|20672.34|20672.34|20672.34|20671.98|20671.98|0
1646136370000|2022-03-01 12:06:10|20672.22|20672.22|20673.06|20673.06|20673.06|20673.06|20672.08|20672.08|0
1646136380000|2022-03-01 12:06:20|20673.02|20673.02|20673.15|20673.15|20673.26|20673.26|20672.96|20672.96|0
1646136390000|2022-03-01 12:06:30|20673.29|20673.29|20673.82|20673.82|20673.9|20673.9|20673.29|20673.29|0
1646136400000|2022-03-01 12:06:40|20673.94|20673.94|20674.56|20674.56|20674.69|20674.69|20673.94|20673.94|0
1646136410000|2022-03-01 12:06:50|20674.54|20674.54|20674.69|20674.69|20674.84|20674.84|20674.54|20674.54|0
1646136420000|2022-03-01 12:07:00|20674.73|20674.73|20674.47|20674.47|20674.97|20674.97|20674.37|20674.37|0
1646136430000|2022-03-01 12:07:10|20674.52|20674.52|20675.46|20675.46|20675.46|20675.46|20674.36|20674.36|0
1646136440000|2022-03-01 12:07:20|20675.52|20675.52|20675.76|20675.76|20675.76|20675.76|20675.27|20675.27|0
1646136450000|2022-03-01 12:07:30|20675.68|20675.68|20676.89|20676.89|20676.89|20676.89|20675.68|20675.68|0
1646136460000|2022-03-01 12:07:40|20676.73|20676.73|20677.22|20677.22|20677.22|20677.22|20676.51|20676.51|0
1646136470000|2022-03-01 12:07:50|20677.53|20677.53|20678.14|20678.14|20678.14|20678.14|20677.47|20677.47|0
1646136480000|2022-03-01 12:08:00|20678.19|20678.19|20678.51|20678.51|20678.59|20678.59|20678.19|20678.19|0
1646136490000|2022-03-01 12:08:10|20678.42|20678.42|20678.07|20678.07|20678.51|20678.51|20678.07|20678.07|0
1646136500000|2022-03-01 12:08:20|20678.03|20678.03|20677.13|20677.13|20678.03|20678.03|20676.87|20676.87|0
1646136510000|2022-03-01 12:08:30|20677.04|20677.04|20677.17|20677.17|20677.4|20677.4|20676.85|20676.85|0
1646136520000|2022-03-01 12:08:40|20677.15|20677.15|20677.01|20677.01|20677.15|20677.15|20676.65|20676.65|0
1646136530000|2022-03-01 12:08:50|20677.03|20677.03|20676.96|20676.96|20677.31|20677.31|20676.92|20676.92|0
1646136540000|2022-03-01 12:09:00|20676.89|20676.89|20676.89|20676.89|20677.1|20677.1|20676.65|20676.65|0
1646136550000|2022-03-01 12:09:10|20676.97|20676.97|20676.93|20676.93|20677.01|20677.01|20676.69|20676.69|0
1646136560000|2022-03-01 12:09:20|20676.87|20676.87|20677.12|20677.12|20677.12|20677.12|20676.53|20676.53|0
1646136570000|2022-03-01 12:09:30|20677.18|20677.18|20677.06|20677.06|20677.3|20677.3|20676.63|20676.63|0
1646136580000|2022-03-01 12:09:40|20676.98|20676.98|20677|20677|20677|20677|20676.66|20676.66|0
1646136590000|2022-03-01 12:09:50|20676.87|20676.87|20676.76|20676.76|20676.87|20676.87|20676.26|20676.26|0
1646136600000|2022-03-01 12:10:00|20676.83|20676.83|20678.9|20678.9|20678.93|20678.93|20676.83|20676.83|0
1646136610000|2022-03-01 12:10:10|20679.04|20679.04|20679.18|20679.18|20679.18|20679.18|20678.83|20678.83|0
1646136620000|2022-03-01 12:10:20|20679.14|20679.14|20679.77|20679.77|20679.77|20679.77|20679.04|20679.04|0
1646136630000|2022-03-01 12:10:30|20679.61|20679.61|20679.81|20679.81|20679.9|20679.9|20679.61|20679.61|0
1646136640000|2022-03-01 12:10:40|20679.87|20679.87|20680.16|20680.16|20680.23|20680.23|20679.87|20679.87|0
1646136650000|2022-03-01 12:10:50|20679.99|20679.99|20679.91|20679.91|20680.13|20680.13|20679.86|20679.86|0
1646136660000|2022-03-01 12:11:00|20679.84|20679.84|20680.22|20680.22|20680.22|20680.22|20679.79|20679.79|0
1646136670000|2022-03-01 12:11:10|20680.25|20680.25|20680.08|20680.08|20680.25|20680.25|20680.08|20680.08|0
1646136680000|2022-03-01 12:11:20|20680.11|20680.11|20680.11|20680.11|20680.11|20680.11|20680.11|20680.11|0
1646136690000|2022-03-01 12:11:30|20680.15|20680.15|20680.35|20680.35|20680.42|20680.42|20680.15|20680.15|0
1646136700000|2022-03-01 12:11:40|20680.42|20680.42|20681.2|20681.2|20681.2|20681.2|20680.32|20680.32|0
1646136710000|2022-03-01 12:11:50|20681.14|20681.14|20681.52|20681.52|20681.6|20681.6|20681.02|20681.02|0
1646136720000|2022-03-01 12:12:00|20681.65|20681.65|20680.86|20680.86|20681.8|20681.8|20680.65|20680.65|0
1646136730000|2022-03-01 12:12:10|20680.9|20680.9|20681.16|20681.16|20681.42|20681.42|20680.81|20680.81|0
1646136740000|2022-03-01 12:12:20|20681.07|20681.07|20680.72|20680.72|20681.43|20681.43|20680.69|20680.69|0
1646136750000|2022-03-01 12:12:30|20680.8|20680.8|20680.88|20680.88|20681|20681|20680.59|20680.59|0
1646136760000|2022-03-01 12:12:40|20680.81|20680.81|20679.95|20679.95|20680.94|20680.94|20679.6|20679.6|0
1646136770000|2022-03-01 12:12:50|20679.98|20679.98|20680.03|20680.03|20680.33|20680.33|20679.96|20679.96|0
1646136780000|2022-03-01 12:13:00|20679.12|20679.12|20678.6|20678.6|20679.53|20679.53|20676.49|20676.49|0
1646136790000|2022-03-01 12:13:10|20678.75|20678.75|20678.5|20678.5|20678.75|20678.75|20678.5|20678.5|0
1646136800000|2022-03-01 12:13:20|20678.55|20678.55|20679.16|20679.16|20679.16|20679.16|20678.55|20678.55|0
1646136810000|2022-03-01 12:13:30|20678.99|20678.99|20678.58|20678.58|20679.27|20679.27|20678.5|20678.5|0
1646136820000|2022-03-01 12:13:40|20678.45|20678.45|20678.45|20678.45|20678.45|20678.45|20678.45|20678.45|0
1646136830000|2022-03-01 12:13:50|20678.42|20678.42|20677.51|20677.51|20678.47|20678.47|20677.51|20677.51|0
1646136840000|2022-03-01 12:14:00|20677.38|20677.38|20677.83|20677.83|20677.87|20677.87|20677.27|20677.27|0
1646136850000|2022-03-01 12:14:10|20677.8|20677.8|20677.57|20677.57|20677.93|20677.93|20677.05|20677.05|0
1646136860000|2022-03-01 12:14:20|20677.75|20677.75|20678.17|20678.17|20678.32|20678.32|20677.75|20677.75|0
1646136870000|2022-03-01 12:14:30|20679.36|20679.36|20679.54|20679.54|20679.54|20679.54|20679.16|20679.16|0
1646136880000|2022-03-01 12:14:40|20679.46|20679.46|20679|20679|20679.46|20679.46|20678.75|20678.75|0
1646136890000|2022-03-01 12:14:50|20678.97|20678.97|20679.67|20679.67|20679.68|20679.68|20678.97|20678.97|0
1646136900000|2022-03-01 12:15:00|20679.73|20679.73|20680.36|20680.36|20680.45|20680.45|20679.73|20679.73|0
1646136910000|2022-03-01 12:15:10|20680.5|20680.5|20680.48|20680.48|20680.54|20680.54|20679.95|20679.95|0
1646136920000|2022-03-01 12:15:20|20680.42|20680.42|20682.16|20682.16|20682.16|20682.16|20680.42|20680.42|0
1646136930000|2022-03-01 12:15:30|20681.95|20681.95|20682.64|20682.64|20682.68|20682.68|20681.82|20681.82|0
1646136940000|2022-03-01 12:15:40|20682.85|20682.85|20682.43|20682.43|20682.85|20682.85|20682.25|20682.25|0
1646136950000|2022-03-01 12:15:50|20682.5|20682.5|20683.08|20683.08|20683.58|20683.58|20682.5|20682.5|0
1646136960000|2022-03-01 12:16:00|20683.06|20683.06|20682.43|20682.43|20683.11|20683.11|20682.43|20682.43|0
1646136970000|2022-03-01 12:16:10|20682.18|20682.18|20683.38|20683.38|20683.38|20683.38|20682.18|20682.18|0
1646136980000|2022-03-01 12:16:20|20683.4|20683.4|20683.59|20683.59|20683.69|20683.69|20683.22|20683.22|0
1646136990000|2022-03-01 12:16:30|20683.69|20683.69|20682.79|20682.79|20683.97|20683.97|20682.73|20682.73|0
1646137000000|2022-03-01 12:16:40|20683.05|20683.05|20682.93|20682.93|20683.12|20683.12|20682.92|20682.92|0
1646137010000|2022-03-01 12:16:50|20682.98|20682.98|20683.69|20683.69|20683.81|20683.81|20682.82|20682.82|0
1646137020000|2022-03-01 12:17:00|20683.5|20683.5|20683.66|20683.66|20683.81|20683.81|20683.5|20683.5|0
1646137030000|2022-03-01 12:17:10|20683.78|20683.78|20682.54|20682.54|20683.96|20683.96|20682.54|20682.54|0
1646137040000|2022-03-01 12:17:20|20682.42|20682.42|20680.55|20680.55|20682.42|20682.42|20680.55|20680.55|0
1646137050000|2022-03-01 12:17:30|20680.53|20680.53|20680.33|20680.33|20680.57|20680.57|20679.98|20679.98|0
1646137060000|2022-03-01 12:17:40|20680.19|20680.19|20680.15|20680.15|20680.19|20680.19|20679.82|20679.82|0
1646137070000|2022-03-01 12:17:50|20680.37|20680.37|20680.8|20680.8|20681.01|20681.01|20680.22|20680.22|0
1646137080000|2022-03-01 12:18:00|20680.87|20680.87|20681.06|20681.06|20681.15|20681.15|20680.57|20680.57|0
1646137090000|2022-03-01 12:18:10|20681.02|20681.02|20681.41|20681.41|20681.46|20681.46|20680.85|20680.85|0
1646137100000|2022-03-01 12:18:20|20681.47|20681.47|20682.19|20682.19|20682.21|20682.21|20681.41|20681.41|0
1646137110000|2022-03-01 12:18:30|20682.3|20682.3|20682.49|20682.49|20682.61|20682.61|20682.3|20682.3|0
1646137120000|2022-03-01 12:18:40|20682.38|20682.38|20682|20682|20682.38|20682.38|20681.82|20681.82|0
1646137130000|2022-03-01 12:18:50|20681.94|20681.94|20681.93|20681.93|20682.02|20682.02|20681.93|20681.93|0
1646137140000|2022-03-01 12:19:00|20681.83|20681.83|20681.11|20681.11|20681.83|20681.83|20680.96|20680.96|0
1646137150000|2022-03-01 12:19:10|20681.17|20681.17|20681.09|20681.09|20681.18|20681.18|20680.87|20680.87|0
1646137160000|2022-03-01 12:19:20|20681.14|20681.14|20681.41|20681.41|20681.45|20681.45|20680.97|20680.97|0
1646137170000|2022-03-01 12:19:30|20681.49|20681.49|20681.66|20681.66|20681.66|20681.66|20681.49|20681.49|0
1646137180000|2022-03-01 12:19:40|20681.91|20681.91|20682.9|20682.9|20682.9|20682.9|20681.91|20681.91|0
1646137190000|2022-03-01 12:19:50|20682.99|20682.99|20683.34|20683.34|20683.34|20683.34|20682.99|20682.99|0
1646137200000|2022-03-01 12:20:00|20683.23|20683.23|20684.83|20684.83|20684.92|20684.92|20683.23|20683.23|0
1646137210000|2022-03-01 12:20:10|20684.95|20684.95|20684.93|20684.93|20684.95|20684.95|20684.81|20684.81|0
1646137220000|2022-03-01 12:20:20|20684.96|20684.96|20685.69|20685.69|20685.75|20685.75|20684.83|20684.83|0
1646137230000|2022-03-01 12:20:30|20685.71|20685.71|20686.31|20686.31|20686.31|20686.31|20685.71|20685.71|0
1646137240000|2022-03-01 12:20:40|20686.34|20686.34|20689.95|20689.95|20689.95|20689.95|20686.34|20686.34|0
1646137250000|2022-03-01 12:20:50|20690.9|20690.9|20695|20695|20695|20695|20690.9|20690.9|0
1646137260000|2022-03-01 12:21:00|20695.26|20695.26|20695.91|20695.91|20695.91|20695.91|20695.1|20695.1|0
1646137270000|2022-03-01 12:21:10|20696.03|20696.03|20697.19|20697.19|20697.19|20697.19|20696.03|20696.03|0
1646137280000|2022-03-01 12:21:20|20697.24|20697.24|20697.86|20697.86|20697.86|20697.86|20697.24|20697.24|0
1646137290000|2022-03-01 12:21:30|20697.6|20697.6|20697.64|20697.64|20697.68|20697.68|20697.57|20697.57|0
1646137300000|2022-03-01 12:21:40|20697.68|20697.68|20698.02|20698.02|20698.15|20698.15|20697.68|20697.68|0
1646137310000|2022-03-01 12:21:50|20697.93|20697.93|20696.99|20696.99|20698.13|20698.13|20696.99|20696.99|0
1646137320000|2022-03-01 12:22:00|20696.93|20696.93|20695.97|20695.97|20697.09|20697.09|20695.9|20695.9|0
1646137330000|2022-03-01 12:22:10|20695.85|20695.85|20695.87|20695.87|20696.36|20696.36|20695.85|20695.85|0
1646137340000|2022-03-01 12:22:20|20695.94|20695.94|20695.92|20695.92|20696.04|20696.04|20695.47|20695.47|0
1646137350000|2022-03-01 12:22:30|20695.9|20695.9|20697.28|20697.28|20697.33|20697.33|20695.9|20695.9|0
1646137360000|2022-03-01 12:22:40|20697.1|20697.1|20697.5|20697.5|20697.55|20697.55|20697.1|20697.1|0
1646137370000|2022-03-01 12:22:50|20697.41|20697.41|20697.75|20697.75|20697.75|20697.75|20697.41|20697.41|0
1646137380000|2022-03-01 12:23:00|20697.84|20697.84|20697.89|20697.89|20698.06|20698.06|20697.76|20697.76|0
1646137390000|2022-03-01 12:23:10|20698|20698|20698.14|20698.14|20698.14|20698.14|20698|20698|0
1646137400000|2022-03-01 12:23:20|20698.26|20698.26|20698.23|20698.23|20698.33|20698.33|20698.08|20698.08|0
1646137410000|2022-03-01 12:23:30|20698.3|20698.3|20698.72|20698.72|20698.72|20698.72|20698.3|20698.3|0
1646137420000|2022-03-01 12:23:40|20698.78|20698.78|20699.25|20699.25|20699.34|20699.34|20698.78|20698.78|0
1646137430000|2022-03-01 12:23:50|20699.27|20699.27|20699.29|20699.29|20699.36|20699.36|20699.22|20699.22|0
1646137440000|2022-03-01 12:24:00|20699.33|20699.33|20699.44|20699.44|20699.44|20699.44|20699.22|20699.22|0
1646137450000|2022-03-01 12:24:10|20699.5|20699.5|20702.28|20702.28|20702.32|20702.32|20699.49|20699.49|0
1646137460000|2022-03-01 12:24:20|20702.31|20702.31|20702.96|20702.96|20702.96|20702.96|20702.31|20702.31|0
1646137470000|2022-03-01 12:24:30|20702.9|20702.9|20703.1|20703.1|20703.1|20703.1|20702.7|20702.7|0
1646137480000|2022-03-01 12:24:40|20703.17|20703.17|20703.22|20703.22|20703.27|20703.27|20703.17|20703.17|0
1646137490000|2022-03-01 12:24:50|20703.15|20703.15|20703.79|20703.79|20703.79|20703.79|20703.15|20703.15|0
1646137500000|2022-03-01 12:25:00|20704.24|20704.24|20699.22|20699.22|20704.38|20704.38|20699.2|20699.2|0
1646137510000|2022-03-01 12:25:10|20699.08|20699.08|20699.21|20699.21|20699.37|20699.37|20699.08|20699.08|0
1646137520000|2022-03-01 12:25:20|20699.27|20699.27|20698.61|20698.61|20699.27|20699.27|20698.61|20698.61|0
1646137530000|2022-03-01 12:25:30|20698.54|20698.54|20698.25|20698.25|20698.61|20698.61|20698.25|20698.25|0
1646137540000|2022-03-01 12:25:40|20698.2|20698.2|20699.09|20699.09|20699.09|20699.09|20698.2|20698.2|0
1646137550000|2022-03-01 12:25:50|20698.84|20698.84|20698.8|20698.8|20698.84|20698.84|20698.74|20698.74|0
1646137560000|2022-03-01 12:26:00|20698.86|20698.86|20699.22|20699.22|20699.29|20699.29|20698.83|20698.83|0
1646137570000|2022-03-01 12:26:10|20699.13|20699.13|20698.6|20698.6|20699.13|20699.13|20698.6|20698.6|0
1646137580000|2022-03-01 12:26:20|20698.73|20698.73|20698.49|20698.49|20698.77|20698.77|20698.49|20698.49|0
1646137590000|2022-03-01 12:26:30|20698.52|20698.52|20698.07|20698.07|20698.61|20698.61|20698.07|20698.07|0
1646137600000|2022-03-01 12:26:40|20698.14|20698.14|20698.32|20698.32|20698.38|20698.38|20698.14|20698.14|0
1646137610000|2022-03-01 12:26:50|20698.41|20698.41|20697.8|20697.8|20698.44|20698.44|20697.8|20697.8|0
1646137620000|2022-03-01 12:27:00|20697.86|20697.86|20696.75|20696.75|20697.86|20697.86|20696.75|20696.75|0
1646137630000|2022-03-01 12:27:10|20696.82|20696.82|20697.41|20697.41|20697.41|20697.41|20696.82|20696.82|0
1646137640000|2022-03-01 12:27:20|20697.27|20697.27|20697.29|20697.29|20697.42|20697.42|20697.12|20697.12|0
1646137650000|2022-03-01 12:27:30|20697.38|20697.38|20698.55|20698.55|20698.55|20698.55|20697.38|20697.38|0
1646137660000|2022-03-01 12:27:40|20698.72|20698.72|20699.42|20699.42|20699.42|20699.42|20698.72|20698.72|0
1646137670000|2022-03-01 12:27:50|20699.51|20699.51|20699.51|20699.51|20699.7|20699.7|20699.47|20699.47|0
1646137680000|2022-03-01 12:28:00|20699.64|20699.64|20699.83|20699.83|20700.11|20700.11|20699.61|20699.61|0
1646137690000|2022-03-01 12:28:10|20699.78|20699.78|20699.33|20699.33|20699.89|20699.89|20699.28|20699.28|0
1646137700000|2022-03-01 12:28:20|20699.5|20699.5|20701.52|20701.52|20701.52|20701.52|20699.5|20699.5|0
1646137710000|2022-03-01 12:28:30|20701.66|20701.66|20702.26|20702.26|20702.31|20702.31|20701.66|20701.66|0
1646137720000|2022-03-01 12:28:40|20702.36|20702.36|20703.77|20703.77|20703.77|20703.77|20702.36|20702.36|0
1646137730000|2022-03-01 12:28:50|20703.83|20703.83|20706.19|20706.19|20706.19|20706.19|20703.83|20703.83|0
1646137740000|2022-03-01 12:29:00|20706.48|20706.48|20707.5|20707.5|20707.82|20707.82|20706.48|20706.48|0
1646137750000|2022-03-01 12:29:10|20707.46|20707.46|20710.18|20710.18|20710.18|20710.18|20707.46|20707.46|0
1646137760000|2022-03-01 12:29:20|20710.11|20710.11|20712|20712|20712|20712|20710.11|20710.11|0
1646137770000|2022-03-01 12:29:30|20712.1|20712.1|20712.51|20712.51|20712.51|20712.51|20712.03|20712.03|0
1646137780000|2022-03-01 12:29:40|20712.62|20712.62|20714.13|20714.13|20714.13|20714.13|20712.56|20712.56|0
1646137790000|2022-03-01 12:29:50|20714.42|20714.42|20714.88|20714.88|20715.07|20715.07|20714.42|20714.42|0
1646137800000|2022-03-01 12:30:00|20714.94|20714.94|20715.15|20715.15|20715.32|20715.32|20714.82|20714.82|0
1646137810000|2022-03-01 12:30:10|20715.2|20715.2|20714.4|20714.4|20715.33|20715.33|20714.4|20714.4|0
1646137820000|2022-03-01 12:30:20|20714.17|20714.17|20713.61|20713.61|20714.17|20714.17|20713.56|20713.56|0
1646137830000|2022-03-01 12:30:30|20713.67|20713.67|20713.46|20713.46|20713.82|20713.82|20713.43|20713.43|0
1646137840000|2022-03-01 12:30:40|20713.53|20713.53|20712.97|20712.97|20713.53|20713.53|20712.97|20712.97|0
1646137850000|2022-03-01 12:30:50|20712.89|20712.89|20713.14|20713.14|20713.14|20713.14|20712.89|20712.89|0
1646137860000|2022-03-01 12:31:00|20713.09|20713.09|20713.96|20713.96|20713.96|20713.96|20713.09|20713.09|0
1646137870000|2022-03-01 12:31:10|20714.1|20714.1|20714.43|20714.43|20714.55|20714.55|20714.1|20714.1|0
1646137880000|2022-03-01 12:31:20|20714.57|20714.57|20715.08|20715.08|20715.08|20715.08|20714.57|20714.57|0
1646137890000|2022-03-01 12:31:30|20715.21|20715.21|20715.24|20715.24|20715.37|20715.37|20715.08|20715.08|0
1646137900000|2022-03-01 12:31:40|20715.22|20715.22|20714.98|20714.98|20715.23|20715.23|20714.98|20714.98|0
1646137910000|2022-03-01 12:31:50|20715.06|20715.06|20715.42|20715.42|20715.42|20715.42|20714.91|20714.91|0
1646137920000|2022-03-01 12:32:00|20715.69|20715.69|20717.08|20717.08|20717.08|20717.08|20715.69|20715.69|0
1646137930000|2022-03-01 12:32:10|20717|20717|20716.93|20716.93|20717.07|20717.07|20716.93|20716.93|0
1646137940000|2022-03-01 12:32:20|20716.94|20716.94|20716.7|20716.7|20716.98|20716.98|20716.7|20716.7|0
1646137950000|2022-03-01 12:32:30|20716.76|20716.76|20716.39|20716.39|20716.76|20716.76|20716.39|20716.39|0
1646137960000|2022-03-01 12:32:40|20716.32|20716.32|20716.41|20716.41|20716.41|20716.41|20716.2|20716.2|0
1646137970000|2022-03-01 12:32:50|20716.47|20716.47|20716.27|20716.27|20716.53|20716.53|20716.17|20716.17|0
1646137980000|2022-03-01 12:33:00|20716.14|20716.14|20716.25|20716.25|20716.51|20716.51|20716.08|20716.08|0
1646137990000|2022-03-01 12:33:10|20716.48|20716.48|20715.84|20715.84|20716.54|20716.54|20715.58|20715.58|0
1646138000000|2022-03-01 12:33:20|20715.86|20715.86|20715.82|20715.82|20716.05|20716.05|20715.73|20715.73|0
1646138010000|2022-03-01 12:33:30|20715.72|20715.72|20715.92|20715.92|20715.92|20715.92|20715.72|20715.72|0
1646138020000|2022-03-01 12:33:40|20715.77|20715.77|20716.01|20716.01|20716.01|20716.01|20715.74|20715.74|0
1646138030000|2022-03-01 12:33:50|20716.08|20716.08|20716.23|20716.23|20716.23|20716.23|20715.88|20715.88|0
1646138040000|2022-03-01 12:34:00|20716.3|20716.3|20716.8|20716.8|20716.8|20716.8|20716.28|20716.28|0
1646138050000|2022-03-01 12:34:10|20716.85|20716.85|20716.99|20716.99|20717.01|20717.01|20716.83|20716.83|0
1646138060000|2022-03-01 12:34:20|20717.21|20717.21|20718.02|20718.02|20718.02|20718.02|20717.21|20717.21|0
1646138070000|2022-03-01 12:34:30|20718.07|20718.07|20717.59|20717.59|20718.07|20718.07|20717.59|20717.59|0
1646138080000|2022-03-01 12:34:40|20717.47|20717.47|20717.41|20717.41|20717.75|20717.75|20717.41|20717.41|0
1646138090000|2022-03-01 12:34:50|20717.38|20717.38|20718.44|20718.44|20718.44|20718.44|20717.38|20717.38|0
1646138100000|2022-03-01 12:35:00|20718.53|20718.53|20718.15|20718.15|20718.67|20718.67|20718.07|20718.07|0
1646138110000|2022-03-01 12:35:10|20718.18|20718.18|20719.25|20719.25|20719.86|20719.86|20718.15|20718.15|0
1646138120000|2022-03-01 12:35:20|20719.1|20719.1|20719.23|20719.23|20719.47|20719.47|20719.1|20719.1|0
1646138130000|2022-03-01 12:35:30|20719.19|20719.19|20718|20718|20719.19|20719.19|20717.7|20717.7|0
1646138140000|2022-03-01 12:35:40|20717.95|20717.95|20715.59|20715.59|20717.99|20717.99|20715.59|20715.59|0
1646138150000|2022-03-01 12:35:50|20715.5|20715.5|20714.18|20714.18|20715.5|20715.5|20713.94|20713.94|0
1646138160000|2022-03-01 12:36:00|20714.22|20714.22|20714.9|20714.9|20715.01|20715.01|20714.22|20714.22|0
1646138170000|2022-03-01 12:36:10|20714.83|20714.83|20715.08|20715.08|20715.19|20715.19|20714.8|20714.8|0
1646138180000|2022-03-01 12:36:20|20715.22|20715.22|20714.96|20714.96|20715.22|20715.22|20714.91|20714.91|0
1646138190000|2022-03-01 12:36:30|20714.94|20714.94|20714.86|20714.86|20715.1|20715.1|20714.79|20714.79|0
1646138200000|2022-03-01 12:36:40|20715.03|20715.03|20715.58|20715.58|20715.58|20715.58|20715|20715|0
1646138210000|2022-03-01 12:36:50|20715.36|20715.36|20715.11|20715.11|20715.36|20715.36|20715.11|20715.11|0
1646138220000|2022-03-01 12:37:00|20715|20715|20713.7|20713.7|20715.07|20715.07|20713.7|20713.7|0
1646138230000|2022-03-01 12:37:10|20713.74|20713.74|20713.19|20713.19|20713.89|20713.89|20713.19|20713.19|0
1646138240000|2022-03-01 12:37:20|20713.3|20713.3|20713.44|20713.44|20713.5|20713.5|20713.05|20713.05|0
1646138250000|2022-03-01 12:37:30|20713.38|20713.38|20711.31|20711.31|20713.38|20713.38|20711.31|20711.31|0
1646138260000|2022-03-01 12:37:40|20711.28|20711.28|20710.94|20710.94|20711.28|20711.28|20710.57|20710.57|0
1646138270000|2022-03-01 12:37:50|20710.69|20710.69|20709.46|20709.46|20710.69|20710.69|20709.46|20709.46|0
1646138280000|2022-03-01 12:38:00|20709.66|20709.66|20709.55|20709.55|20709.91|20709.91|20709.39|20709.39|0
1646138290000|2022-03-01 12:38:10|20709.53|20709.53|20710.34|20710.34|20710.34|20710.34|20709.42|20709.42|0
1646138300000|2022-03-01 12:38:20|20710.4|20710.4|20709.96|20709.96|20710.4|20710.4|20709.85|20709.85|0
1646138310000|2022-03-01 12:38:30|20709.46|20709.46|20709.08|20709.08|20709.46|20709.46|20709|20709|0
1646138320000|2022-03-01 12:38:40|20709.02|20709.02|20709.06|20709.06|20709.14|20709.14|20709.02|20709.02|0
1646138330000|2022-03-01 12:38:50|20708.99|20708.99|20709.49|20709.49|20709.6|20709.6|20708.9|20708.9|0
1646138340000|2022-03-01 12:39:00|20709.45|20709.45|20708.83|20708.83|20709.45|20709.45|20708.27|20708.27|0
1646138350000|2022-03-01 12:39:10|20708.69|20708.69|20709.21|20709.21|20709.23|20709.23|20708.69|20708.69|0
1646138360000|2022-03-01 12:39:20|20709.29|20709.29|20709.09|20709.09|20709.29|20709.29|20708.92|20708.92|0
1646138370000|2022-03-01 12:39:30|20709.18|20709.18|20708.72|20708.72|20709.23|20709.23|20708.72|20708.72|0
1646138380000|2022-03-01 12:39:40|20708.66|20708.66|20708.47|20708.47|20708.66|20708.66|20708.47|20708.47|0
1646138390000|2022-03-01 12:39:50|20708.66|20708.66|20709.58|20709.58|20709.87|20709.87|20708.66|20708.66|0
1646138400000|2022-03-01 12:40:00|20709.65|20709.65|20710.31|20710.31|20710.31|20710.31|20709.56|20709.56|0
1646138410000|2022-03-01 12:40:10|20710.34|20710.34|20710.22|20710.22|20710.46|20710.46|20710.22|20710.22|0
1646138420000|2022-03-01 12:40:20|20710.21|20710.21|20710.41|20710.41|20710.41|20710.41|20710.03|20710.03|0
1646138430000|2022-03-01 12:40:30|20710.33|20710.33|20710.25|20710.25|20710.52|20710.52|20710.25|20710.25|0
1646138440000|2022-03-01 12:40:40|20710.36|20710.36|20710.25|20710.25|20710.61|20710.61|20710.25|20710.25|0
1646138450000|2022-03-01 12:40:50|20710.21|20710.21|20710.95|20710.95|20711.08|20711.08|20710.21|20710.21|0
1646138460000|2022-03-01 12:41:00|20710.89|20710.89|20709.99|20709.99|20710.94|20710.94|20709.9|20709.9|0
1646138470000|2022-03-01 12:41:10|20709.94|20709.94|20709.98|20709.98|20710.11|20710.11|20709.67|20709.67|0
1646138480000|2022-03-01 12:41:20|20710.03|20710.03|20709.97|20709.97|20710.19|20710.19|20709.97|20709.97|0
1646138490000|2022-03-01 12:41:30|20710.04|20710.04|20710.08|20710.08|20710.11|20710.11|20709.84|20709.84|0
1646138500000|2022-03-01 12:41:40|20710.19|20710.19|20710.29|20710.29|20710.29|20710.29|20710.19|20710.19|0
1646138510000|2022-03-01 12:41:50|20710.2|20710.2|20710.95|20710.95|20710.95|20710.95|20710.13|20710.13|0
1646138520000|2022-03-01 12:42:00|20710.76|20710.76|20711.74|20711.74|20711.74|20711.74|20710.76|20710.76|0
1646138530000|2022-03-01 12:42:10|20711.69|20711.69|20711.57|20711.57|20711.81|20711.81|20711.52|20711.52|0
1646138540000|2022-03-01 12:42:20|20711.6|20711.6|20711.39|20711.39|20711.84|20711.84|20711.39|20711.39|0
1646138550000|2022-03-01 12:42:30|20711.33|20711.33|20711.18|20711.18|20711.33|20711.33|20711.02|20711.02|0
1646138560000|2022-03-01 12:42:40|20711.44|20711.44|20711.91|20711.91|20711.91|20711.91|20711.44|20711.44|0
1646138570000|2022-03-01 12:42:50|20712.08|20712.08|20711.76|20711.76|20712.23|20712.23|20711.76|20711.76|0
1646138580000|2022-03-01 12:43:00|20711.63|20711.63|20711.82|20711.82|20712.03|20712.03|20711.63|20711.63|0
1646138590000|2022-03-01 12:43:10|20711.67|20711.67|20711.85|20711.85|20711.85|20711.85|20711.53|20711.53|0
1646138600000|2022-03-01 12:43:20|20711.94|20711.94|20712.09|20712.09|20712.09|20712.09|20711.71|20711.71|0
1646138610000|2022-03-01 12:43:30|20711.95|20711.95|20711.57|20711.57|20711.95|20711.95|20711.35|20711.35|0
1646138620000|2022-03-01 12:43:40|20711.78|20711.78|20711.91|20711.91|20712.34|20712.34|20711.72|20711.72|0
1646138630000|2022-03-01 12:43:50|20711.86|20711.86|20711.92|20711.92|20712.16|20712.16|20711.67|20711.67|0
1646138640000|2022-03-01 12:44:00|20711.96|20711.96|20711.2|20711.2|20711.99|20711.99|20711.2|20711.2|0
1646138650000|2022-03-01 12:44:10|20711.13|20711.13|20709.02|20709.02|20711.13|20711.13|20708.81|20708.81|0
1646138660000|2022-03-01 12:44:20|20708.93|20708.93|20707.59|20707.59|20708.93|20708.93|20707.59|20707.59|0
1646138670000|2022-03-01 12:44:30|20707.64|20707.64|20707.63|20707.63|20707.74|20707.74|20707.45|20707.45|0
1646138680000|2022-03-01 12:44:40|20707.57|20707.57|20707.72|20707.72|20707.81|20707.81|20707.57|20707.57|0
1646138690000|2022-03-01 12:44:50|20707.84|20707.84|20707.25|20707.25|20707.84|20707.84|20707.08|20707.08|0
1646138700000|2022-03-01 12:45:00|20707.19|20707.19|20706.75|20706.75|20707.26|20707.26|20706.75|20706.75|0
1646138710000|2022-03-01 12:45:10|20706.59|20706.59|20706.11|20706.11|20706.59|20706.59|20706.09|20706.09|0
1646138720000|2022-03-01 12:45:20|20706.1|20706.1|20703.56|20703.56|20706.1|20706.1|20703.56|20703.56|0
1646138730000|2022-03-01 12:45:30|20703.59|20703.59|20702.8|20702.8|20703.59|20703.59|20702.62|20702.62|0
1646138740000|2022-03-01 12:45:40|20702.75|20702.75|20702.74|20702.74|20702.78|20702.78|20702.56|20702.56|0
1646138750000|2022-03-01 12:45:50|20702.88|20702.88|20702.95|20702.95|20703.47|20703.47|20702.88|20702.88|0
1646138760000|2022-03-01 12:46:00|20703.39|20703.39|20704.06|20704.06|20704.23|20704.23|20703.29|20703.29|0
1646138770000|2022-03-01 12:46:10|20703.82|20703.82|20704.18|20704.18|20704.21|20704.21|20703.82|20703.82|0
1646138780000|2022-03-01 12:46:20|20704.15|20704.15|20704.38|20704.38|20704.38|20704.38|20703.97|20703.97|0
1646138790000|2022-03-01 12:46:30|20703.82|20703.82|20703.04|20703.04|20703.82|20703.82|20702.99|20702.99|0
1646138800000|2022-03-01 12:46:40|20702.98|20702.98|20702.4|20702.4|20703.06|20703.06|20702.4|20702.4|0
1646138810000|2022-03-01 12:46:50|20702.28|20702.28|20702.34|20702.34|20702.52|20702.52|20702.28|20702.28|0
1646138820000|2022-03-01 12:47:00|20702.31|20702.31|20703.04|20703.04|20703.04|20703.04|20702.11|20702.11|0
1646138830000|2022-03-01 12:47:10|20703.13|20703.13|20704.92|20704.92|20705.12|20705.12|20703.13|20703.13|0
1646138840000|2022-03-01 12:47:20|20704.82|20704.82|20704.93|20704.93|20705.07|20705.07|20704.75|20704.75|0
1646138850000|2022-03-01 12:47:30|20704.85|20704.85|20705.61|20705.61|20705.61|20705.61|20704.77|20704.77|0
1646138860000|2022-03-01 12:47:40|20705.29|20705.29|20705.34|20705.34|20705.59|20705.59|20705.28|20705.28|0
1646138870000|2022-03-01 12:47:50|20705.21|20705.21|20705.05|20705.05|20705.21|20705.21|20704.94|20704.94|0
1646138880000|2022-03-01 12:48:00|20704.91|20704.91|20704.57|20704.57|20704.91|20704.91|20704.57|20704.57|0
1646138890000|2022-03-01 12:48:10|20704.42|20704.42|20703.89|20703.89|20704.52|20704.52|20703.89|20703.89|0
1646138900000|2022-03-01 12:48:20|20704.78|20704.78|20705.23|20705.23|20705.34|20705.34|20704.78|20704.78|0
1646138910000|2022-03-01 12:48:30|20705.17|20705.17|20705.76|20705.76|20705.76|20705.76|20705.17|20705.17|0
1646138920000|2022-03-01 12:48:40|20705.7|20705.7|20705.93|20705.93|20706.06|20706.06|20705.7|20705.7|0
1646138930000|2022-03-01 12:48:50|20705.86|20705.86|20704.24|20704.24|20705.9|20705.9|20704.24|20704.24|0
1646138940000|2022-03-01 12:49:00|20704.33|20704.33|20704.66|20704.66|20704.99|20704.99|20704.33|20704.33|0
1646138950000|2022-03-01 12:49:10|20704.72|20704.72|20704.79|20704.79|20704.91|20704.91|20704.64|20704.64|0
1646138960000|2022-03-01 12:49:20|20704.71|20704.71|20704.88|20704.88|20704.88|20704.88|20704.47|20704.47|0
1646138970000|2022-03-01 12:49:30|20704.81|20704.81|20705.63|20705.63|20705.8|20705.8|20704.81|20704.81|0
1646138980000|2022-03-01 12:49:40|20705.61|20705.61|20706.69|20706.69|20706.76|20706.76|20705.45|20705.45|0
1646138990000|2022-03-01 12:49:50|20706.72|20706.72|20706.57|20706.57|20706.96|20706.96|20706.57|20706.57|0
1646139000000|2022-03-01 12:50:00|20706.49|20706.49|20706.12|20706.12|20706.49|20706.49|20706.04|20706.04|0
1646139010000|2022-03-01 12:50:10|20706.06|20706.06|20705.42|20705.42|20706.06|20706.06|20705.42|20705.42|0
1646139020000|2022-03-01 12:50:20|20705.37|20705.37|20705.66|20705.66|20706.14|20706.14|20705.21|20705.21|0
1646139030000|2022-03-01 12:50:30|20705.71|20705.71|20705.99|20705.99|20705.99|20705.99|20705.68|20705.68|0
1646139040000|2022-03-01 12:50:40|20705.94|20705.94|20706.22|20706.22|20706.47|20706.47|20705.91|20705.91|0
1646139050000|2022-03-01 12:50:50|20706.18|20706.18|20706.16|20706.16|20706.18|20706.18|20706.07|20706.07|0
1646139060000|2022-03-01 12:51:00|20706.23|20706.23|20706.29|20706.29|20706.52|20706.52|20706.06|20706.06|0
1646139070000|2022-03-01 12:51:10|20706.34|20706.34|20707.39|20707.39|20707.39|20707.39|20706.34|20706.34|0
1646139080000|2022-03-01 12:51:20|20707.48|20707.48|20707.2|20707.2|20707.8|20707.8|20707.2|20707.2|0
1646139090000|2022-03-01 12:51:30|20707.25|20707.25|20707.44|20707.44|20707.48|20707.48|20707.25|20707.25|0
1646139100000|2022-03-01 12:51:40|20707.31|20707.31|20706.89|20706.89|20707.31|20707.31|20706.65|20706.65|0
1646139110000|2022-03-01 12:51:50|20707.07|20707.07|20706.97|20706.97|20707.12|20707.12|20706.83|20706.83|0
1646139120000|2022-03-01 12:52:00|20707.04|20707.04|20706.22|20706.22|20707.15|20707.15|20706.22|20706.22|0
1646139130000|2022-03-01 12:52:10|20706.17|20706.17|20705.84|20705.84|20706.17|20706.17|20705.54|20705.54|0
1646139140000|2022-03-01 12:52:20|20705.87|20705.87|20704|20704|20705.87|20705.87|20704|20704|0
1646139150000|2022-03-01 12:52:30|20704.12|20704.12|20703.21|20703.21|20704.12|20704.12|20702.93|20702.93|0
1646139160000|2022-03-01 12:52:40|20703.15|20703.15|20702.64|20702.64|20703.19|20703.19|20702.64|20702.64|0
1646139170000|2022-03-01 12:52:50|20702.56|20702.56|20701.46|20701.46|20702.56|20702.56|20701.46|20701.46|0
1646139180000|2022-03-01 12:53:00|20701.49|20701.49|20701.1|20701.1|20701.5|20701.5|20701.07|20701.07|0
1646139190000|2022-03-01 12:53:10|20701.12|20701.12|20700.28|20700.28|20701.12|20701.12|20700.28|20700.28|0
1646139200000|2022-03-01 12:53:20|20700.33|20700.33|20700.01|20700.01|20700.33|20700.33|20699.84|20699.84|0
1646139210000|2022-03-01 12:53:30|20699.84|20699.84|20700.42|20700.42|20700.42|20700.42|20699.84|20699.84|0
1646139220000|2022-03-01 12:53:40|20700.51|20700.51|20700.8|20700.8|20700.81|20700.81|20700.51|20700.51|0
1646139230000|2022-03-01 12:53:50|20700.85|20700.85|20701.34|20701.34|20701.34|20701.34|20700.85|20700.85|0
1646139240000|2022-03-01 12:54:00|20701.49|20701.49|20701.74|20701.74|20701.79|20701.79|20701.44|20701.44|0
1646139250000|2022-03-01 12:54:10|20701.73|20701.73|20701.31|20701.31|20701.73|20701.73|20700.96|20700.96|0
1646139260000|2022-03-01 12:54:20|20701.26|20701.26|20700.56|20700.56|20701.45|20701.45|20700.56|20700.56|0
1646139270000|2022-03-01 12:54:30|20700.58|20700.58|20699.26|20699.26|20700.65|20700.65|20699.26|20699.26|0
1646139280000|2022-03-01 12:54:40|20699.08|20699.08|20698.96|20698.96|20699.15|20699.15|20698.96|20698.96|0
1646139290000|2022-03-01 12:54:50|20699.05|20699.05|20698.49|20698.49|20699.1|20699.1|20698.35|20698.35|0
1646139300000|2022-03-01 12:55:00|20698.99|20698.99|20699.28|20699.28|20699.28|20699.28|20698.99|20698.99|0
1646139310000|2022-03-01 12:55:10|20699.38|20699.38|20700.3|20700.3|20700.3|20700.3|20699.38|20699.38|0
1646139320000|2022-03-01 12:55:20|20700.22|20700.22|20700.29|20700.29|20700.55|20700.55|20700.2|20700.2|0
1646139330000|2022-03-01 12:55:30|20700.08|20700.08|20700.26|20700.26|20700.29|20700.29|20699.61|20699.61|0
1646139340000|2022-03-01 12:55:40|20700.21|20700.21|20700.46|20700.46|20700.5|20700.5|20700.21|20700.21|0
1646139350000|2022-03-01 12:55:50|20700.57|20700.57|20699.91|20699.91|20700.57|20700.57|20699.91|20699.91|0
1646139360000|2022-03-01 12:56:00|20699.82|20699.82|20697.9|20697.9|20699.82|20699.82|20697.83|20697.83|0
1646139370000|2022-03-01 12:56:10|20697.91|20697.91|20697.32|20697.32|20698.04|20698.04|20697.32|20697.32|0
1646139380000|2022-03-01 12:56:20|20697.24|20697.24|20697.07|20697.07|20697.33|20697.33|20697.07|20697.07|0
1646139390000|2022-03-01 12:56:30|20697.15|20697.15|20697.02|20697.02|20697.28|20697.28|20696.83|20696.83|0
1646139400000|2022-03-01 12:56:40|20696.93|20696.93|20697.12|20697.12|20697.59|20697.59|20696.9|20696.9|0
1646139410000|2022-03-01 12:56:50|20697.19|20697.19|20696.72|20696.72|20697.19|20697.19|20696.48|20696.48|0
1646139420000|2022-03-01 12:57:00|20696.76|20696.76|20696.63|20696.63|20696.76|20696.76|20696.61|20696.61|0
1646139430000|2022-03-01 12:57:10|20696.7|20696.7|20696.78|20696.78|20696.84|20696.84|20696.5|20696.5|0
1646139440000|2022-03-01 12:57:20|20696.9|20696.9|20696.89|20696.89|20697.09|20697.09|20696.89|20696.89|0
1646139450000|2022-03-01 12:57:30|20696.8|20696.8|20697.12|20697.12|20697.12|20697.12|20696.8|20696.8|0
1646139460000|2022-03-01 12:57:40|20697.09|20697.09|20697.16|20697.16|20697.21|20697.21|20697.06|20697.06|0
1646139470000|2022-03-01 12:57:50|20697.23|20697.23|20697.21|20697.21|20697.53|20697.53|20697.16|20697.16|0
1646139480000|2022-03-01 12:58:00|20697.35|20697.35|20696.92|20696.92|20697.38|20697.38|20696.92|20696.92|0
1646139490000|2022-03-01 12:58:10|20696.82|20696.82|20696.57|20696.57|20696.93|20696.93|20696.57|20696.57|0
1646139500000|2022-03-01 12:58:20|20696.67|20696.67|20696.16|20696.16|20696.99|20696.99|20696.13|20696.13|0
1646139510000|2022-03-01 12:58:30|20696.1|20696.1|20695.93|20695.93|20696.17|20696.17|20695.89|20695.89|0
1646139520000|2022-03-01 12:58:40|20695.87|20695.87|20695.48|20695.48|20695.92|20695.92|20695.48|20695.48|0
1646139530000|2022-03-01 12:58:50|20695.59|20695.59|20695.15|20695.15|20695.68|20695.68|20695.11|20695.11|0
1646139540000|2022-03-01 12:59:00|20695.02|20695.02|20693.77|20693.77|20695.32|20695.32|20693.77|20693.77|0
1646139550000|2022-03-01 12:59:10|20693.72|20693.72|20693.9|20693.9|20694.03|20694.03|20693.72|20693.72|0
1646139560000|2022-03-01 12:59:20|20693.68|20693.68|20693.44|20693.44|20693.68|20693.68|20693.4|20693.4|0
1646139570000|2022-03-01 12:59:30|20693.49|20693.49|20693.15|20693.15|20693.55|20693.55|20693.15|20693.15|0
1646139580000|2022-03-01 12:59:40|20693.09|20693.09|20693.52|20693.52|20693.52|20693.52|20693.09|20693.09|0
1646139590000|2022-03-01 12:59:50|20693.6|20693.6|20693.63|20693.63|20693.82|20693.82|20693.22|20693.22|0
1646139600000|2022-03-01 13:00:00|20693.56|20693.56|20692.86|20692.86|20693.56|20693.56|20692.51|20692.51|0
1646139610000|2022-03-01 13:00:10|20692.63|20692.63|20692.55|20692.55|20692.74|20692.74|20692.55|20692.55|0
1646139620000|2022-03-01 13:00:20|20692.43|20692.43|20692.77|20692.77|20692.99|20692.99|20692.31|20692.31|0
1646139630000|2022-03-01 13:00:30|20692.69|20692.69|20693.06|20693.06|20693.06|20693.06|20692.69|20692.69|0
1646139640000|2022-03-01 13:00:40|20693.01|20693.01|20693.24|20693.24|20693.31|20693.31|20693.01|20693.01|0
1646139650000|2022-03-01 13:00:50|20693.14|20693.14|20693.5|20693.5|20693.5|20693.5|20693.14|20693.14|0
1646139660000|2022-03-01 13:01:00|20693.68|20693.68|20692.6|20692.6|20693.68|20693.68|20692.6|20692.6|0
1646139670000|2022-03-01 13:01:10|20692.57|20692.57|20692.44|20692.44|20692.57|20692.57|20692.39|20692.39|0
1646139680000|2022-03-01 13:01:20|20692.4|20692.4|20691.86|20691.86|20692.6|20692.6|20691.86|20691.86|0
1646139690000|2022-03-01 13:01:30|20691.79|20691.79|20691.79|20691.79|20692.1|20692.1|20691.79|20691.79|0
1646139700000|2022-03-01 13:01:40|20691.65|20691.65|20691.73|20691.73|20691.73|20691.73|20691.43|20691.43|0
1646139710000|2022-03-01 13:01:50|20691.7|20691.7|20691.55|20691.55|20691.85|20691.85|20691.5|20691.5|0
1646139720000|2022-03-01 13:02:00|20691.35|20691.35|20690.97|20690.97|20691.58|20691.58|20690.97|20690.97|0
1646139730000|2022-03-01 13:02:10|20691|20691|20689.63|20689.63|20691|20691|20689.63|20689.63|0
1646139740000|2022-03-01 13:02:20|20689.59|20689.59|20689.4|20689.4|20689.62|20689.62|20689.37|20689.37|0
1646139750000|2022-03-01 13:02:30|20689.29|20689.29|20688.34|20688.34|20689.4|20689.4|20688.34|20688.34|0
1646139760000|2022-03-01 13:02:40|20688.12|20688.12|20684.74|20684.74|20688.21|20688.21|20684.74|20684.74|0
1646139770000|2022-03-01 13:02:50|20684.66|20684.66|20680.85|20680.85|20684.72|20684.72|20680.85|20680.85|0
1646139780000|2022-03-01 13:03:00|20680.8|20680.8|20679.75|20679.75|20680.8|20680.8|20679.33|20679.33|0
1646139790000|2022-03-01 13:03:10|20679.62|20679.62|20679.83|20679.83|20679.86|20679.86|20679.42|20679.42|0
1646139800000|2022-03-01 13:03:20|20679.74|20679.74|20680.65|20680.65|20680.65|20680.65|20679.74|20679.74|0
1646139810000|2022-03-01 13:03:30|20680.57|20680.57|20685.03|20685.03|20685.03|20685.03|20680.57|20680.57|0
1646139820000|2022-03-01 13:03:40|20685.08|20685.08|20683.05|20683.05|20685.79|20685.79|20683.05|20683.05|0
1646139830000|2022-03-01 13:03:50|20683|20683|20683.41|20683.41|20683.41|20683.41|20682.94|20682.94|0
1646139840000|2022-03-01 13:04:00|20683.34|20683.34|20683.99|20683.99|20684.06|20684.06|20683.34|20683.34|0
1646139850000|2022-03-01 13:04:10|20684.18|20684.18|20682.98|20682.98|20684.19|20684.19|20682.98|20682.98|0
1646139860000|2022-03-01 13:04:20|20682.87|20682.87|20682.55|20682.55|20683.05|20683.05|20682.47|20682.47|0
1646139870000|2022-03-01 13:04:30|20682.23|20682.23|20682.01|20682.01|20682.5|20682.5|20682.01|20682.01|0
1646139880000|2022-03-01 13:04:40|20682.06|20682.06|20681.9|20681.9|20682.12|20682.12|20681.67|20681.67|0
1646139890000|2022-03-01 13:04:50|20682.02|20682.02|20681.89|20681.89|20682.02|20682.02|20681.75|20681.75|0
1646139900000|2022-03-01 13:05:00|20681.76|20681.76|20681.56|20681.56|20681.99|20681.99|20681.56|20681.56|0
1646139910000|2022-03-01 13:05:10|20681.46|20681.46|20681.23|20681.23|20681.54|20681.54|20680.97|20680.97|0
1646139920000|2022-03-01 13:05:20|20681.11|20681.11|20681.57|20681.57|20681.67|20681.67|20681.03|20681.03|0
1646139930000|2022-03-01 13:05:30|20681.77|20681.77|20681.4|20681.4|20681.97|20681.97|20681.4|20681.4|0
1646139940000|2022-03-01 13:05:40|20681.28|20681.28|20680.85|20680.85|20681.35|20681.35|20680.85|20680.85|0
1646139950000|2022-03-01 13:05:50|20680.68|20680.68|20680.55|20680.55|20680.82|20680.82|20680.42|20680.42|0
1646139960000|2022-03-01 13:06:00|20680.61|20680.61|20681.18|20681.18|20681.18|20681.18|20680.61|20680.61|0
1646139970000|2022-03-01 13:06:10|20681.21|20681.21|20680.76|20680.76|20681.33|20681.33|20680.76|20680.76|0
1646139980000|2022-03-01 13:06:20|20680.69|20680.69|20680.51|20680.51|20681.28|20681.28|20680.51|20680.51|0
1646139990000|2022-03-01 13:06:30|20680.44|20680.44|20680.49|20680.49|20680.49|20680.49|20680.09|20680.09|0
1646140000000|2022-03-01 13:06:40|20680.15|20680.15|20680.14|20680.14|20680.67|20680.67|20680.14|20680.14|0
1646140010000|2022-03-01 13:06:50|20680.07|20680.07|20679.91|20679.91|20680.29|20680.29|20679.91|20679.91|0
1646140020000|2022-03-01 13:07:00|20679.74|20679.74|20679.38|20679.38|20679.93|20679.93|20679.38|20679.38|0
1646140030000|2022-03-01 13:07:10|20679.27|20679.27|20679.47|20679.47|20679.65|20679.65|20679.14|20679.14|0
1646140040000|2022-03-01 13:07:20|20679.6|20679.6|20680.72|20680.72|20680.72|20680.72|20679.6|20679.6|0
1646140050000|2022-03-01 13:07:30|20680.68|20680.68|20680.86|20680.86|20680.95|20680.95|20680.55|20680.55|0
1646140060000|2022-03-01 13:07:40|20680.92|20680.92|20681.2|20681.2|20681.2|20681.2|20680.88|20680.88|0
1646140070000|2022-03-01 13:07:50|20681.1|20681.1|20681.65|20681.65|20681.71|20681.71|20680.82|20680.82|0
1646140080000|2022-03-01 13:08:00|20681.81|20681.81|20681.38|20681.38|20681.93|20681.93|20681.28|20681.28|0
1646140090000|2022-03-01 13:08:10|20681.45|20681.45|20682.03|20682.03|20682.05|20682.05|20681.39|20681.39|0
1646140100000|2022-03-01 13:08:20|20682.08|20682.08|20683.1|20683.1|20683.1|20683.1|20681.92|20681.92|0
1646140110000|2022-03-01 13:08:30|20682.71|20682.71|20682.22|20682.22|20682.88|20682.88|20682.22|20682.22|0
1646140120000|2022-03-01 13:08:40|20682.38|20682.38|20682.06|20682.06|20682.38|20682.38|20681.9|20681.9|0
1646140130000|2022-03-01 13:08:50|20681.93|20681.93|20681.77|20681.77|20682.12|20682.12|20681.77|20681.77|0
1646140140000|2022-03-01 13:09:00|20682.03|20682.03|20682.28|20682.28|20682.5|20682.5|20681.98|20681.98|0
1646140150000|2022-03-01 13:09:10|20682.22|20682.22|20683.53|20683.53|20683.53|20683.53|20682.22|20682.22|0
1646140160000|2022-03-01 13:09:20|20683.6|20683.6|20693.6|20693.6|20693.6|20693.6|20683.54|20683.54|0
1646140170000|2022-03-01 13:09:30|20693.66|20693.66|20696.7|20696.7|20696.7|20696.7|20693.66|20693.66|0
1646140180000|2022-03-01 13:09:40|20696.85|20696.85|20697.34|20697.34|20697.34|20697.34|20696.67|20696.67|0
1646140190000|2022-03-01 13:09:50|20697.29|20697.29|20695.23|20695.23|20697.34|20697.34|20695.14|20695.14|0
1646140200000|2022-03-01 13:10:00|20695.18|20695.18|20694.97|20694.97|20695.8|20695.8|20694.93|20694.93|0
1646140210000|2022-03-01 13:10:10|20695.04|20695.04|20695.53|20695.53|20695.56|20695.56|20694.96|20694.96|0
1646140220000|2022-03-01 13:10:20|20695.31|20695.31|20695.12|20695.12|20695.92|20695.92|20695.12|20695.12|0
1646140230000|2022-03-01 13:10:30|20695.03|20695.03|20695.23|20695.23|20695.23|20695.23|20695.03|20695.03|0
1646140240000|2022-03-01 13:10:40|20695.05|20695.05|20695.16|20695.16|20695.31|20695.31|20694.53|20694.53|0
1646140250000|2022-03-01 13:10:50|20695.22|20695.22|20695.49|20695.49|20695.59|20695.59|20695.22|20695.22|0
1646140260000|2022-03-01 13:11:00|20695.74|20695.74|20695.83|20695.83|20695.83|20695.83|20695.35|20695.35|0
1646140270000|2022-03-01 13:11:10|20695.72|20695.72|20695.67|20695.67|20696.04|20696.04|20695.67|20695.67|0
1646140280000|2022-03-01 13:11:20|20695.74|20695.74|20695.69|20695.69|20695.74|20695.74|20695.57|20695.57|0
1646140290000|2022-03-01 13:11:30|20695.75|20695.75|20695.4|20695.4|20696.04|20696.04|20695.4|20695.4|0
1646140300000|2022-03-01 13:11:40|20695.27|20695.27|20695.56|20695.56|20695.86|20695.86|20695.27|20695.27|0
1646140310000|2022-03-01 13:11:50|20695.53|20695.53|20695.83|20695.83|20695.83|20695.83|20695.53|20695.53|0
1646140320000|2022-03-01 13:12:00|20695.97|20695.97|20696.19|20696.19|20696.21|20696.21|20695.89|20695.89|0
1646140330000|2022-03-01 13:12:10|20696.27|20696.27|20699.23|20699.23|20699.23|20699.23|20696.11|20696.11|0
1646140340000|2022-03-01 13:12:20|20699.45|20699.45|20700.2|20700.2|20700.2|20700.2|20699.43|20699.43|0
1646140350000|2022-03-01 13:12:30|20700.47|20700.47|20700.87|20700.87|20700.87|20700.87|20700.34|20700.34|0
1646140360000|2022-03-01 13:12:40|20700.89|20700.89|20700.56|20700.56|20700.89|20700.89|20700.32|20700.32|0
1646140370000|2022-03-01 13:12:50|20700.62|20700.62|20699.92|20699.92|20700.62|20700.62|20699.92|20699.92|0
1646140380000|2022-03-01 13:13:00|20699.8|20699.8|20700.48|20700.48|20700.48|20700.48|20699.8|20699.8|0
1646140390000|2022-03-01 13:13:10|20700.57|20700.57|20700.74|20700.74|20700.78|20700.78|20700.57|20700.57|0
1646140400000|2022-03-01 13:13:20|20700.77|20700.77|20700.62|20700.62|20700.77|20700.77|20700.57|20700.57|0
1646140410000|2022-03-01 13:13:30|20700.69|20700.69|20700.45|20700.45|20700.77|20700.77|20700.14|20700.14|0
1646140420000|2022-03-01 13:13:40|20700.48|20700.48|20699.76|20699.76|20700.59|20700.59|20699.62|20699.62|0
1646140430000|2022-03-01 13:13:50|20699.61|20699.61|20698.19|20698.19|20699.61|20699.61|20698.19|20698.19|0
1646140440000|2022-03-01 13:14:00|20698.08|20698.08|20698.35|20698.35|20698.62|20698.62|20697.94|20697.94|0
1646140450000|2022-03-01 13:14:10|20698.43|20698.43|20698.54|20698.54|20698.54|20698.54|20698.32|20698.32|0
1646140460000|2022-03-01 13:14:20|20698.32|20698.32|20698.23|20698.23|20698.32|20698.32|20697.97|20697.97|0
1646140470000|2022-03-01 13:14:30|20698.32|20698.32|20698.88|20698.88|20698.98|20698.98|20698.15|20698.15|0
1646140480000|2022-03-01 13:14:40|20698.76|20698.76|20698.65|20698.65|20698.79|20698.79|20698.55|20698.55|0
1646140490000|2022-03-01 13:14:50|20698.94|20698.94|20698.91|20698.91|20699.08|20699.08|20698.91|20698.91|0
1646140500000|2022-03-01 13:15:00|20699.27|20699.27|20699.53|20699.53|20700.01|20700.01|20699.27|20699.27|0
1646140510000|2022-03-01 13:15:10|20699.43|20699.43|20699.49|20699.49|20699.49|20699.49|20698.93|20698.93|0
1646140520000|2022-03-01 13:15:20|20699.24|20699.24|20698.23|20698.23|20699.3|20699.3|20698.23|20698.23|0
1646140530000|2022-03-01 13:15:30|20697.99|20697.99|20697.58|20697.58|20697.99|20697.99|20697.58|20697.58|0
1646140540000|2022-03-01 13:15:40|20697.43|20697.43|20698.25|20698.25|20698.38|20698.38|20697.43|20697.43|0
1646140550000|2022-03-01 13:15:50|20698.34|20698.34|20698.54|20698.54|20698.69|20698.69|20698.29|20698.29|0
1646140560000|2022-03-01 13:16:00|20698.58|20698.58|20697.36|20697.36|20698.68|20698.68|20697.36|20697.36|0
1646140570000|2022-03-01 13:16:10|20697.28|20697.28|20697.08|20697.08|20697.28|20697.28|20697.08|20697.08|0
1646140580000|2022-03-01 13:16:20|20696.98|20696.98|20697.12|20697.12|20697.29|20697.29|20696.98|20696.98|0
1646140590000|2022-03-01 13:16:30|20697.15|20697.15|20697|20697|20697.22|20697.22|20697|20697|0
1646140600000|2022-03-01 13:16:40|20697.07|20697.07|20697.39|20697.39|20697.48|20697.48|20696.66|20696.66|0
1646140610000|2022-03-01 13:16:50|20697.52|20697.52|20698.51|20698.51|20698.51|20698.51|20697.52|20697.52|0
1646140620000|2022-03-01 13:17:00|20698.54|20698.54|20698.76|20698.76|20698.85|20698.85|20698.54|20698.54|0
1646140630000|2022-03-01 13:17:10|20698.83|20698.83|20698.64|20698.64|20698.86|20698.86|20698.64|20698.64|0
1646140640000|2022-03-01 13:17:20|20698.7|20698.7|20699.15|20699.15|20699.21|20699.21|20698.7|20698.7|0
1646140650000|2022-03-01 13:17:30|20699.08|20699.08|20699.15|20699.15|20699.21|20699.21|20699.08|20699.08|0
1646140660000|2022-03-01 13:17:40|20699.17|20699.17|20700.09|20700.09|20700.29|20700.29|20698.78|20698.78|0
1646140670000|2022-03-01 13:17:50|20700.2|20700.2|20700.7|20700.7|20700.79|20700.79|20700.2|20700.2|0
1646140680000|2022-03-01 13:18:00|20700.77|20700.77|20701.27|20701.27|20701.27|20701.27|20700.77|20700.77|0
1646140690000|2022-03-01 13:18:10|20701.47|20701.47|20701.73|20701.73|20701.99|20701.99|20701.47|20701.47|0
1646140700000|2022-03-01 13:18:20|20701.8|20701.8|20701.94|20701.94|20702.14|20702.14|20701.8|20701.8|0
1646140710000|2022-03-01 13:18:30|20701.9|20701.9|20701.51|20701.51|20702.12|20702.12|20701.51|20701.51|0
1646140720000|2022-03-01 13:18:40|20701.44|20701.44|20701.72|20701.72|20701.73|20701.73|20701.31|20701.31|0
1646140730000|2022-03-01 13:18:50|20701.65|20701.65|20701.54|20701.54|20701.65|20701.65|20701.07|20701.07|0
1646140740000|2022-03-01 13:19:00|20701.63|20701.63|20702.11|20702.11|20702.11|20702.11|20701.63|20701.63|0
1646140750000|2022-03-01 13:19:10|20702.04|20702.04|20702.06|20702.06|20702.25|20702.25|20701.81|20701.81|0
1646140760000|2022-03-01 13:19:20|20702.25|20702.25|20703.94|20703.94|20703.94|20703.94|20702.25|20702.25|0
1646140770000|2022-03-01 13:19:30|20704.21|20704.21|20704.4|20704.4|20704.57|20704.57|20704.21|20704.21|0
1646140780000|2022-03-01 13:19:40|20704.38|20704.38|20704.93|20704.93|20705.04|20705.04|20704.24|20704.24|0
1646140790000|2022-03-01 13:19:50|20704.88|20704.88|20704.64|20704.64|20704.88|20704.88|20704.64|20704.64|0
1646140800000|2022-03-01 13:20:00|20704.62|20704.62|20703.53|20703.53|20704.72|20704.72|20703.53|20703.53|0
1646140810000|2022-03-01 13:20:10|20703.6|20703.6|20703.8|20703.8|20703.86|20703.86|20703.51|20703.51|0
1646140820000|2022-03-01 13:20:20|20703.66|20703.66|20703.86|20703.86|20703.93|20703.93|20703.48|20703.48|0
1646140830000|2022-03-01 13:20:30|20704|20704|20703.22|20703.22|20704|20704|20703.18|20703.18|0
1646140840000|2022-03-01 13:20:40|20703.18|20703.18|20703.9|20703.9|20703.9|20703.9|20703.01|20703.01|0
1646140850000|2022-03-01 13:20:50|20703.79|20703.79|20703.92|20703.92|20703.92|20703.92|20703.72|20703.72|0
1646140860000|2022-03-01 13:21:00|20704.01|20704.01|20704.04|20704.04|20704.11|20704.11|20704.01|20704.01|0
1646140870000|2022-03-01 13:21:10|20704.01|20704.01|20704.54|20704.54|20704.54|20704.54|20704.01|20704.01|0
1646140880000|2022-03-01 13:21:20|20704.75|20704.75|20704.28|20704.28|20704.87|20704.87|20704.27|20704.27|0
1646140890000|2022-03-01 13:21:30|20704.06|20704.06|20703.65|20703.65|20704.09|20704.09|20703.36|20703.36|0
1646140900000|2022-03-01 13:21:40|20703.8|20703.8|20703.14|20703.14|20703.8|20703.8|20702.96|20702.96|0
1646140910000|2022-03-01 13:21:50|20703.07|20703.07|20703.25|20703.25|20703.25|20703.25|20702.5|20702.5|0
1646140920000|2022-03-01 13:22:00|20703.36|20703.36|20703.5|20703.5|20703.85|20703.85|20703.22|20703.22|0
1646140930000|2022-03-01 13:22:10|20703.43|20703.43|20703.16|20703.16|20703.61|20703.61|20702.78|20702.78|0
1646140940000|2022-03-01 13:22:20|20703.04|20703.04|20702.4|20702.4|20703.04|20703.04|20702.4|20702.4|0
1646140950000|2022-03-01 13:22:30|20702.5|20702.5|20702.14|20702.14|20702.54|20702.54|20702.12|20702.12|0
1646140960000|2022-03-01 13:22:40|20702.13|20702.13|20704.61|20704.61|20704.61|20704.61|20702.04|20702.04|0
1646140970000|2022-03-01 13:22:50|20704.74|20704.74|20704.97|20704.97|20705.15|20705.15|20704.74|20704.74|0
1646140980000|2022-03-01 13:23:00|20704.83|20704.83|20705.58|20705.58|20705.58|20705.58|20704.76|20704.76|0
1646140990000|2022-03-01 13:23:10|20705.7|20705.7|20705.42|20705.42|20705.7|20705.7|20705.31|20705.31|0
1646141000000|2022-03-01 13:23:20|20705.31|20705.31|20704.62|20704.62|20705.39|20705.39|20704.62|20704.62|0
1646141010000|2022-03-01 13:23:30|20704.57|20704.57|20704.37|20704.37|20704.57|20704.57|20704.37|20704.37|0
1646141020000|2022-03-01 13:23:40|20704.33|20704.33|20704.67|20704.67|20704.67|20704.67|20704.26|20704.26|0
1646141030000|2022-03-01 13:23:50|20704.59|20704.59|20704.32|20704.32|20704.74|20704.74|20704.32|20704.32|0
1646141040000|2022-03-01 13:24:00|20704.28|20704.28|20703.68|20703.68|20704.28|20704.28|20703.68|20703.68|0
1646141050000|2022-03-01 13:24:10|20703.64|20703.64|20703.16|20703.16|20703.64|20703.64|20703.16|20703.16|0
1646141060000|2022-03-01 13:24:20|20702.98|20702.98|20702.54|20702.54|20702.98|20702.98|20702.43|20702.43|0
1646141070000|2022-03-01 13:24:30|20702.44|20702.44|20702.94|20702.94|20702.94|20702.94|20702.37|20702.37|0
1646141080000|2022-03-01 13:24:40|20702.92|20702.92|20703.17|20703.17|20703.17|20703.17|20702.79|20702.79|0
1646141090000|2022-03-01 13:24:50|20702.98|20702.98|20703.91|20703.91|20703.91|20703.91|20702.98|20702.98|0
1646141100000|2022-03-01 13:25:00|20703.93|20703.93|20705.36|20705.36|20705.36|20705.36|20703.93|20703.93|0
1646141110000|2022-03-01 13:25:10|20705.29|20705.29|20706.09|20706.09|20706.12|20706.12|20705.29|20705.29|0
1646141120000|2022-03-01 13:25:20|20706.13|20706.13|20708.22|20708.22|20708.29|20708.29|20706.13|20706.13|0
1646141130000|2022-03-01 13:25:30|20708.26|20708.26|20708.53|20708.53|20708.53|20708.53|20708.15|20708.15|0
1646141140000|2022-03-01 13:25:40|20708.61|20708.61|20708.31|20708.31|20708.83|20708.83|20708.31|20708.31|0
1646141150000|2022-03-01 13:25:50|20708.33|20708.33|20708.01|20708.01|20708.36|20708.36|20708.01|20708.01|0
1646141160000|2022-03-01 13:26:00|20708.1|20708.1|20708.42|20708.42|20708.52|20708.52|20707.9|20707.9|0
1646141170000|2022-03-01 13:26:10|20708.53|20708.53|20708.29|20708.29|20708.58|20708.58|20708.24|20708.24|0
1646141180000|2022-03-01 13:26:20|20708.34|20708.34|20708.42|20708.42|20708.42|20708.42|20707.96|20707.96|0
1646141190000|2022-03-01 13:26:30|20708.48|20708.48|20709.11|20709.11|20709.27|20709.27|20708.48|20708.48|0
1646141200000|2022-03-01 13:26:40|20709.34|20709.34|20709.43|20709.43|20709.57|20709.57|20709.34|20709.34|0
1646141210000|2022-03-01 13:26:50|20709.39|20709.39|20708.74|20708.74|20709.39|20709.39|20708.74|20708.74|0
1646141220000|2022-03-01 13:27:00|20708.92|20708.92|20710.14|20710.14|20710.15|20710.15|20708.92|20708.92|0
1646141230000|2022-03-01 13:27:10|20710.02|20710.02|20711.11|20711.11|20711.11|20711.11|20709.74|20709.74|0
1646141240000|2022-03-01 13:27:20|20711.19|20711.19|20711.37|20711.37|20711.7|20711.7|20711.19|20711.19|0
1646141250000|2022-03-01 13:27:30|20711.46|20711.46|20711.47|20711.47|20711.54|20711.54|20711.31|20711.31|0
1646141260000|2022-03-01 13:27:40|20711.52|20711.52|20711.93|20711.93|20712.06|20712.06|20711.52|20711.52|0
1646141270000|2022-03-01 13:27:50|20711.96|20711.96|20712.5|20712.5|20712.56|20712.56|20711.96|20711.96|0
1646141280000|2022-03-01 13:28:00|20712.58|20712.58|20712.75|20712.75|20712.75|20712.75|20712.44|20712.44|0
1646141290000|2022-03-01 13:28:10|20712.72|20712.72|20712.97|20712.97|20712.99|20712.99|20712.72|20712.72|0
1646141300000|2022-03-01 13:28:20|20713.11|20713.11|20713.58|20713.58|20713.58|20713.58|20713.05|20713.05|0
1646141310000|2022-03-01 13:28:30|20713.64|20713.64|20713.95|20713.95|20714.04|20714.04|20713.64|20713.64|0
1646141320000|2022-03-01 13:28:40|20714|20714|20715.28|20715.28|20715.28|20715.28|20714|20714|0
1646141330000|2022-03-01 13:28:50|20715.34|20715.34|20726.12|20726.12|20726.12|20726.12|20715.23|20715.23|0
1646141340000|2022-03-01 13:29:00|20726.31|20726.31|20728.5|20728.5|20728.5|20728.5|20726.31|20726.31|0
1646141350000|2022-03-01 13:29:10|20728.55|20728.55|20730.31|20730.31|20730.45|20730.45|20728.55|20728.55|0
1646141360000|2022-03-01 13:29:20|20730.24|20730.24|20732.54|20732.54|20732.6|20732.6|20729.94|20729.94|0
1646141370000|2022-03-01 13:29:30|20732.61|20732.61|20734.54|20734.54|20734.54|20734.54|20732.61|20732.61|0
1646141380000|2022-03-01 13:29:40|20734.91|20734.91|20736.04|20736.04|20736.04|20736.04|20734.84|20734.84|0
1646141390000|2022-03-01 13:29:50|20736.11|20736.11|20739.25|20739.25|20739.25|20739.25|20736.11|20736.11|0
1646141400000|2022-03-01 13:30:00|20739.41|20739.41|20743.94|20743.94|20744.01|20744.01|20739.41|20739.41|0
1646141410000|2022-03-01 13:30:10|20744.46|20744.46|20744.82|20744.82|20744.82|20744.82|20743.83|20743.83|0
1646141420000|2022-03-01 13:30:20|20745.18|20745.18|20744.55|20744.55|20745.18|20745.18|20744.43|20744.43|0
1646141430000|2022-03-01 13:30:30|20744.52|20744.52|20746.71|20746.71|20746.71|20746.71|20744.52|20744.52|0
1646141440000|2022-03-01 13:30:40|20746.87|20746.87|20745.27|20745.27|20746.92|20746.92|20745.06|20745.06|0
1646141450000|2022-03-01 13:30:50|20745.19|20745.19|20744.03|20744.03|20745.26|20745.26|20743.83|20743.83|0
1646141460000|2022-03-01 13:31:00|20744.35|20744.35|20742.72|20742.72|20744.37|20744.37|20742.72|20742.72|0
1646141470000|2022-03-01 13:31:10|20742.91|20742.91|20743.21|20743.21|20743.52|20743.52|20742.91|20742.91|0
1646141480000|2022-03-01 13:31:20|20743.15|20743.15|20743.24|20743.24|20743.24|20743.24|20742.89|20742.89|0
1646141490000|2022-03-01 13:31:30|20743.22|20743.22|20743.02|20743.02|20743.73|20743.73|20743.02|20743.02|0
1646141500000|2022-03-01 13:31:40|20743.15|20743.15|20743.51|20743.51|20743.51|20743.51|20742.83|20742.83|0
1646141510000|2022-03-01 13:31:50|20743.56|20743.56|20743.87|20743.87|20744.1|20744.1|20743.46|20743.46|0
1646141520000|2022-03-01 13:32:00|20743.91|20743.91|20744.62|20744.62|20744.62|20744.62|20743.87|20743.87|0
1646141530000|2022-03-01 13:32:10|20744.55|20744.55|20744.89|20744.89|20744.89|20744.89|20744.55|20744.55|0
1646141540000|2022-03-01 13:32:20|20744.71|20744.71|20744.7|20744.7|20744.79|20744.79|20744.44|20744.44|0
1646141550000|2022-03-01 13:32:30|20744.76|20744.76|20744.79|20744.79|20744.97|20744.97|20744.48|20744.48|0
1646141560000|2022-03-01 13:32:40|20744.72|20744.72|20746.61|20746.61|20746.61|20746.61|20744.61|20744.61|0
1646141570000|2022-03-01 13:32:50|20746.71|20746.71|20750.15|20750.15|20750.15|20750.15|20746.71|20746.71|0
1646141580000|2022-03-01 13:33:00|20750.25|20750.25|20752.4|20752.4|20752.4|20752.4|20749.86|20749.86|0
1646141590000|2022-03-01 13:33:10|20752.45|20752.45|20753.82|20753.82|20753.82|20753.82|20752.45|20752.45|0
1646141600000|2022-03-01 13:33:20|20754.02|20754.02|20756.02|20756.02|20756.02|20756.02|20754.02|20754.02|0
1646141610000|2022-03-01 13:33:30|20756.09|20756.09|20758.09|20758.09|20758.09|20758.09|20756.09|20756.09|0
1646141620000|2022-03-01 13:33:40|20758.06|20758.06|20758.58|20758.58|20758.58|20758.58|20758.03|20758.03|0
1646141630000|2022-03-01 13:33:50|20758.62|20758.62|20761.45|20761.45|20761.45|20761.45|20758.62|20758.62|0
1646141640000|2022-03-01 13:34:00|20761.38|20761.38|20764.47|20764.47|20764.47|20764.47|20761.38|20761.38|0
1646141650000|2022-03-01 13:34:10|20764.55|20764.55|20765.01|20765.01|20765.01|20765.01|20764.25|20764.25|0
1646141660000|2022-03-01 13:34:20|20764.99|20764.99|20767.09|20767.09|20767.09|20767.09|20764.99|20764.99|0
1646141670000|2022-03-01 13:34:30|20767.62|20767.62|20768.54|20768.54|20768.68|20768.68|20767.62|20767.62|0
1646141680000|2022-03-01 13:34:40|20768.57|20768.57|20769.1|20769.1|20769.1|20769.1|20768.57|20768.57|0
1646141690000|2022-03-01 13:34:50|20769.03|20769.03|20768.97|20768.97|20769.13|20769.13|20768.82|20768.82|0
1646141700000|2022-03-01 13:35:00|20768.85|20768.85|20767.49|20767.49|20769.1|20769.1|20767.3|20767.3|0
1646141710000|2022-03-01 13:35:10|20767.46|20767.46|20764.64|20764.64|20767.46|20767.46|20764.64|20764.64|0
1646141720000|2022-03-01 13:35:20|20764.55|20764.55|20763.9|20763.9|20764.55|20764.55|20763.73|20763.73|0
1646141730000|2022-03-01 13:35:30|20763.92|20763.92|20764.43|20764.43|20764.46|20764.46|20763.92|20763.92|0
1646141740000|2022-03-01 13:35:40|20764.49|20764.49|20764.64|20764.64|20764.64|20764.64|20764.32|20764.32|0
1646141750000|2022-03-01 13:35:50|20764.7|20764.7|20764.99|20764.99|20765.21|20765.21|20764.7|20764.7|0
1646141760000|2022-03-01 13:36:00|20765.13|20765.13|20764.68|20764.68|20765.13|20765.13|20764.47|20764.47|0
1646141770000|2022-03-01 13:36:10|20764.78|20764.78|20766.21|20766.21|20766.21|20766.21|20764.78|20764.78|0
1646141780000|2022-03-01 13:36:20|20766.39|20766.39|20766.46|20766.46|20766.61|20766.61|20766.37|20766.37|0
1646141790000|2022-03-01 13:36:30|20766.28|20766.28|20765.85|20765.85|20766.28|20766.28|20765.85|20765.85|0
1646141800000|2022-03-01 13:36:40|20765.7|20765.7|20765.71|20765.71|20765.91|20765.91|20765.7|20765.7|0
1646141810000|2022-03-01 13:36:50|20765.8|20765.8|20766.13|20766.13|20766.33|20766.33|20765.8|20765.8|0
1646141820000|2022-03-01 13:37:00|20766.06|20766.06|20765.96|20765.96|20766.55|20766.55|20765.85|20765.85|0
1646141830000|2022-03-01 13:37:10|20765.9|20765.9|20765.56|20765.56|20765.9|20765.9|20765.56|20765.56|0
1646141840000|2022-03-01 13:37:20|20765.31|20765.31|20763.96|20763.96|20765.43|20765.43|20763.96|20763.96|0
1646141850000|2022-03-01 13:37:30|20763.78|20763.78|20764.53|20764.53|20764.57|20764.57|20763.69|20763.69|0
1646141860000|2022-03-01 13:37:40|20764.51|20764.51|20764.35|20764.35|20764.61|20764.61|20764.16|20764.16|0
1646141870000|2022-03-01 13:37:50|20764.47|20764.47|20763.64|20763.64|20764.47|20764.47|20763.64|20763.64|0
1646141880000|2022-03-01 13:38:00|20763.68|20763.68|20764.57|20764.57|20764.57|20764.57|20763.68|20763.68|0
1646141890000|2022-03-01 13:38:10|20764.66|20764.66|20765.79|20765.79|20765.79|20765.79|20764.66|20764.66|0
1646141900000|2022-03-01 13:38:20|20765.65|20765.65|20765.99|20765.99|20766.12|20766.12|20765.65|20765.65|0
1646141910000|2022-03-01 13:38:30|20765.93|20765.93|20766.24|20766.24|20766.33|20766.33|20765.93|20765.93|0
1646141920000|2022-03-01 13:38:40|20766.1|20766.1|20766.79|20766.79|20766.79|20766.79|20766.1|20766.1|0
1646141930000|2022-03-01 13:38:50|20766.82|20766.82|20766.49|20766.49|20766.82|20766.82|20766.38|20766.38|0
1646141940000|2022-03-01 13:39:00|20766.41|20766.41|20766.26|20766.26|20766.41|20766.41|20766.17|20766.17|0
1646141950000|2022-03-01 13:39:10|20766.21|20766.21|20766.23|20766.23|20766.31|20766.31|20766.06|20766.06|0
1646141960000|2022-03-01 13:39:20|20766.05|20766.05|20767.35|20767.35|20767.35|20767.35|20766.05|20766.05|0
1646141970000|2022-03-01 13:39:30|20767.39|20767.39|20767.62|20767.62|20767.94|20767.94|20767.23|20767.23|0
1646141980000|2022-03-01 13:39:40|20767.65|20767.65|20770.86|20770.86|20770.86|20770.86|20767.65|20767.65|0
1646141990000|2022-03-01 13:39:50|20770.91|20770.91|20771.77|20771.77|20772.26|20772.26|20770.91|20770.91|0
1646142000000|2022-03-01 13:40:00|20771.86|20771.86|20771.85|20771.85|20772.29|20772.29|20771.74|20771.74|0
1646142010000|2022-03-01 13:40:10|20771.79|20771.79|20771.76|20771.76|20771.79|20771.79|20771.4|20771.4|0
1646142020000|2022-03-01 13:40:20|20771.67|20771.67|20773.8|20773.8|20773.8|20773.8|20771.23|20771.23|0
1646142030000|2022-03-01 13:40:30|20773.85|20773.85|20775.53|20775.53|20775.53|20775.53|20773.85|20773.85|0
1646142040000|2022-03-01 13:40:40|20775.57|20775.57|20775.45|20775.45|20776.18|20776.18|20775.29|20775.29|0
1646142050000|2022-03-01 13:40:50|20775.7|20775.7|20774.43|20774.43|20775.7|20775.7|20774.15|20774.15|0
1646142060000|2022-03-01 13:41:00|20774.38|20774.38|20772.34|20772.34|20774.43|20774.43|20772.34|20772.34|0
1646142070000|2022-03-01 13:41:10|20772.13|20772.13|20771.88|20771.88|20772.25|20772.25|20771.73|20771.73|0
1646142080000|2022-03-01 13:41:20|20771.85|20771.85|20771.82|20771.82|20771.85|20771.85|20771.76|20771.76|0
1646142090000|2022-03-01 13:41:30|20771.78|20771.78|20771.85|20771.85|20771.99|20771.99|20771.78|20771.78|0
1646142100000|2022-03-01 13:41:40|20772.04|20772.04|20772.25|20772.25|20772.25|20772.25|20772.04|20772.04|0
1646142110000|2022-03-01 13:41:50|20772.4|20772.4|20772.34|20772.34|20772.4|20772.4|20772.32|20772.32|0
1646142120000|2022-03-01 13:42:00|20772.31|20772.31|20772.3|20772.3|20772.31|20772.31|20771.95|20771.95|0
1646142130000|2022-03-01 13:42:10|20772.38|20772.38|20771.77|20771.77|20772.44|20772.44|20771.7|20771.7|0
1646142140000|2022-03-01 13:42:20|20771.84|20771.84|20772.05|20772.05|20772.05|20772.05|20771.71|20771.71|0
1646142150000|2022-03-01 13:42:30|20772.09|20772.09|20772.04|20772.04|20772.26|20772.26|20771.89|20771.89|0
1646142160000|2022-03-01 13:42:40|20772.01|20772.01|20772.27|20772.27|20772.27|20772.27|20772.01|20772.01|0
1646142170000|2022-03-01 13:42:50|20772.3|20772.3|20772.53|20772.53|20772.53|20772.53|20772.14|20772.14|0
1646142180000|2022-03-01 13:43:00|20772.42|20772.42|20772.71|20772.71|20772.93|20772.93|20772.16|20772.16|0
1646142190000|2022-03-01 13:43:10|20772.74|20772.74|20772.74|20772.74|20773|20773|20772.74|20772.74|0
1646142200000|2022-03-01 13:43:20|20772.69|20772.69|20774.07|20774.07|20774.07|20774.07|20772.64|20772.64|0
1646142210000|2022-03-01 13:43:30|20774.02|20774.02|20774.11|20774.11|20774.26|20774.26|20773.96|20773.96|0
1646142220000|2022-03-01 13:43:40|20774.17|20774.17|20776.44|20776.44|20776.58|20776.58|20774.17|20774.17|0
1646142230000|2022-03-01 13:43:50|20776.35|20776.35|20778.59|20778.59|20778.59|20778.59|20776.32|20776.32|0
1646142240000|2022-03-01 13:44:00|20778.64|20778.64|20779.36|20779.36|20779.96|20779.96|20778.51|20778.51|0
1646142250000|2022-03-01 13:44:10|20779.29|20779.29|20779.6|20779.6|20779.78|20779.78|20779.22|20779.22|0
1646142260000|2022-03-01 13:44:20|20779.14|20779.14|20778.89|20778.89|20779.14|20779.14|20778.79|20778.79|0
1646142270000|2022-03-01 13:44:30|20778.91|20778.91|20778.87|20778.87|20778.96|20778.96|20778.87|20778.87|0
1646142280000|2022-03-01 13:44:40|20778.69|20778.69|20779.78|20779.78|20779.78|20779.78|20778.69|20778.69|0
1646142290000|2022-03-01 13:44:50|20779.75|20779.75|20780.47|20780.47|20780.54|20780.54|20779.74|20779.74|0
1646142300000|2022-03-01 13:45:00|20780.56|20780.56|20781.29|20781.29|20781.49|20781.49|20780.53|20780.53|0
1646142310000|2022-03-01 13:45:10|20781.27|20781.27|20781.56|20781.56|20781.89|20781.89|20781.14|20781.14|0
1646142320000|2022-03-01 13:45:20|20781.5|20781.5|20781.63|20781.63|20781.63|20781.63|20781.28|20781.28|0
1646142330000|2022-03-01 13:45:30|20781.6|20781.6|20781.68|20781.68|20781.93|20781.93|20781.6|20781.6|0
1646142340000|2022-03-01 13:45:40|20781.75|20781.75|20781.65|20781.65|20782.12|20782.12|20781.39|20781.39|0
1646142350000|2022-03-01 13:45:50|20781.51|20781.51|20781.87|20781.87|20782.62|20782.62|20781.33|20781.33|0
1646142360000|2022-03-01 13:46:00|20781.91|20781.91|20781.4|20781.4|20781.91|20781.91|20780.93|20780.93|0
1646142370000|2022-03-01 13:46:10|20781.35|20781.35|20779.54|20779.54|20781.37|20781.37|20779.54|20779.54|0
1646142380000|2022-03-01 13:46:20|20779.69|20779.69|20776.89|20776.89|20779.69|20779.69|20776.89|20776.89|0
1646142390000|2022-03-01 13:46:30|20776.57|20776.57|20775.25|20775.25|20776.57|20776.57|20775.2|20775.2|0
1646142400000|2022-03-01 13:46:40|20775.21|20775.21|20774.46|20774.46|20775.33|20775.33|20774.2|20774.2|0
1646142410000|2022-03-01 13:46:50|20774.48|20774.48|20774.22|20774.22|20774.48|20774.48|20773.92|20773.92|0
1646142420000|2022-03-01 13:47:00|20774.18|20774.18|20773.58|20773.58|20774.18|20774.18|20773.46|20773.46|0
1646142430000|2022-03-01 13:47:10|20773.67|20773.67|20773.69|20773.69|20774.03|20774.03|20773.37|20773.37|0
1646142440000|2022-03-01 13:47:20|20773.8|20773.8|20773.19|20773.19|20773.82|20773.82|20773.19|20773.19|0
1646142450000|2022-03-01 13:47:30|20773.16|20773.16|20772.3|20772.3|20773.16|20773.16|20772.3|20772.3|0
1646142460000|2022-03-01 13:47:40|20772.39|20772.39|20772.65|20772.65|20772.65|20772.65|20771.58|20771.58|0
1646142470000|2022-03-01 13:47:50|20772.63|20772.63|20772.88|20772.88|20773.07|20773.07|20772.63|20772.63|0
1646142480000|2022-03-01 13:48:00|20772.73|20772.73|20772.16|20772.16|20772.73|20772.73|20772.14|20772.14|0
1646142490000|2022-03-01 13:48:10|20772.09|20772.09|20772.13|20772.13|20772.52|20772.52|20772.09|20772.09|0
1646142500000|2022-03-01 13:48:20|20772.07|20772.07|20771.62|20771.62|20772.16|20772.16|20771.58|20771.58|0
1646142510000|2022-03-01 13:48:30|20771.51|20771.51|20771.57|20771.57|20771.57|20771.57|20771.23|20771.23|0
1646142520000|2022-03-01 13:48:40|20771.41|20771.41|20771.35|20771.35|20771.68|20771.68|20771.35|20771.35|0
1646142530000|2022-03-01 13:48:50|20771.28|20771.28|20771.08|20771.08|20771.5|20771.5|20771.08|20771.08|0
1646142540000|2022-03-01 13:49:00|20771.03|20771.03|20770.37|20770.37|20771.03|20771.03|20770.37|20770.37|0
1646142550000|2022-03-01 13:49:10|20770.6|20770.6|20770.84|20770.84|20770.84|20770.84|20770.41|20770.41|0
1646142560000|2022-03-01 13:49:20|20770.86|20770.86|20770.35|20770.35|20770.86|20770.86|20770.35|20770.35|0
1646142570000|2022-03-01 13:49:30|20770.44|20770.44|20770.15|20770.15|20770.44|20770.44|20770.03|20770.03|0
1646142580000|2022-03-01 13:49:40|20770.2|20770.2|20770.52|20770.52|20770.52|20770.52|20770.2|20770.2|0
1646142590000|2022-03-01 13:49:50|20770.43|20770.43|20769.78|20769.78|20770.43|20770.43|20769.56|20769.56|0
1646142600000|2022-03-01 13:50:00|20769.81|20769.81|20769.35|20769.35|20770.15|20770.15|20769.27|20769.27|0
1646142610000|2022-03-01 13:50:10|20769.18|20769.18|20766.75|20766.75|20769.18|20769.18|20766.75|20766.75|0
1646142620000|2022-03-01 13:50:20|20766.79|20766.79|20765.26|20765.26|20766.79|20766.79|20765.26|20765.26|0
1646142630000|2022-03-01 13:50:30|20765.04|20765.04|20765.7|20765.7|20765.7|20765.7|20764.91|20764.91|0
1646142640000|2022-03-01 13:50:40|20765.64|20765.64|20765.54|20765.54|20765.82|20765.82|20765.54|20765.54|0
1646142650000|2022-03-01 13:50:50|20765.59|20765.59|20765.77|20765.77|20765.77|20765.77|20765.59|20765.59|0
1646142660000|2022-03-01 13:51:00|20765.69|20765.69|20766.01|20766.01|20766.72|20766.72|20765.69|20765.69|0
1646142670000|2022-03-01 13:51:10|20765.95|20765.95|20765.64|20765.64|20766.12|20766.12|20765.51|20765.51|0
1646142680000|2022-03-01 13:51:20|20765.67|20765.67|20766.05|20766.05|20766.05|20766.05|20765.63|20765.63|0
1646142690000|2022-03-01 13:51:30|20766.12|20766.12|20766.18|20766.18|20766.52|20766.52|20766.12|20766.12|0
1646142700000|2022-03-01 13:51:40|20766.1|20766.1|20765.94|20765.94|20766.24|20766.24|20765.94|20765.94|0
1646142710000|2022-03-01 13:51:50|20766.38|20766.38|20765.88|20765.88|20766.38|20766.38|20765.37|20765.37|0
1646142720000|2022-03-01 13:52:00|20765.81|20765.81|20766.22|20766.22|20766.4|20766.4|20765.81|20765.81|0
1646142730000|2022-03-01 13:52:10|20766.16|20766.16|20765.55|20765.55|20766.28|20766.28|20765.49|20765.49|0
1646142740000|2022-03-01 13:52:20|20765.34|20765.34|20765.71|20765.71|20765.72|20765.72|20765.34|20765.34|0
1646142750000|2022-03-01 13:52:30|20766|20766|20767.12|20767.12|20767.2|20767.2|20765.87|20765.87|0
1646142760000|2022-03-01 13:52:40|20767.05|20767.05|20766.74|20766.74|20767.05|20767.05|20766.65|20766.65|0
1646142770000|2022-03-01 13:52:50|20766.75|20766.75|20765.71|20765.71|20766.75|20766.75|20765.71|20765.71|0
1646142780000|2022-03-01 13:53:00|20765.66|20765.66|20764.55|20764.55|20765.66|20765.66|20764.55|20764.55|0
1646142790000|2022-03-01 13:53:10|20764.64|20764.64|20764.42|20764.42|20764.64|20764.64|20764.22|20764.22|0
1646142800000|2022-03-01 13:53:20|20764.35|20764.35|20764.71|20764.71|20764.71|20764.71|20764.18|20764.18|0
1646142810000|2022-03-01 13:53:30|20765.43|20765.43|20767.68|20767.68|20767.68|20767.68|20765.43|20765.43|0
1646142820000|2022-03-01 13:53:40|20768|20768|20768.05|20768.05|20768.28|20768.28|20767.97|20767.97|0
1646142830000|2022-03-01 13:53:50|20768.37|20768.37|20768.94|20768.94|20768.97|20768.97|20768.2|20768.2|0
1646142840000|2022-03-01 13:54:00|20769.02|20769.02|20769.06|20769.06|20769.26|20769.26|20768.94|20768.94|0
1646142850000|2022-03-01 13:54:10|20769.02|20769.02|20768.7|20768.7|20769.08|20769.08|20768.62|20768.62|0
1646142860000|2022-03-01 13:54:20|20768.59|20768.59|20768|20768|20768.59|20768.59|20768|20768|0
1646142870000|2022-03-01 13:54:30|20767.85|20767.85|20766.43|20766.43|20767.98|20767.98|20766.43|20766.43|0
1646142880000|2022-03-01 13:54:40|20766.25|20766.25|20766|20766|20766.25|20766.25|20765.94|20765.94|0
1646142890000|2022-03-01 13:54:50|20765.34|20765.34|20766.13|20766.13|20766.17|20766.17|20765.28|20765.28|0
1646142900000|2022-03-01 13:55:00|20766.22|20766.22|20766.58|20766.58|20766.62|20766.62|20766.2|20766.2|0
1646142910000|2022-03-01 13:55:10|20766.65|20766.65|20766.46|20766.46|20766.91|20766.91|20766.29|20766.29|0
1646142920000|2022-03-01 13:55:20|20766.41|20766.41|20766.05|20766.05|20766.41|20766.41|20765.97|20765.97|0
1646142930000|2022-03-01 13:55:30|20766.11|20766.11|20765.84|20765.84|20766.11|20766.11|20765.78|20765.78|0
1646142940000|2022-03-01 13:55:40|20765.89|20765.89|20766.32|20766.32|20766.38|20766.38|20765.39|20765.39|0
1646142950000|2022-03-01 13:55:50|20766.23|20766.23|20766.92|20766.92|20767.01|20767.01|20766.23|20766.23|0
1646142960000|2022-03-01 13:56:00|20766.98|20766.98|20766.44|20766.44|20767.13|20767.13|20766.32|20766.32|0
1646142970000|2022-03-01 13:56:10|20766.52|20766.52|20766.82|20766.82|20766.82|20766.82|20766.52|20766.52|0
1646142980000|2022-03-01 13:56:20|20766.84|20766.84|20766.77|20766.77|20767.03|20767.03|20766.67|20766.67|0
1646142990000|2022-03-01 13:56:30|20767.8|20767.8|20767.44|20767.44|20767.81|20767.81|20767.37|20767.37|0
1646143000000|2022-03-01 13:56:40|20767.54|20767.54|20767.83|20767.83|20767.83|20767.83|20767.46|20767.46|0
1646143010000|2022-03-01 13:56:50|20767.89|20767.89|20767.59|20767.59|20767.89|20767.89|20767.46|20767.46|0
1646143020000|2022-03-01 13:57:00|20767.72|20767.72|20768.41|20768.41|20768.41|20768.41|20767.6|20767.6|0
1646143030000|2022-03-01 13:57:10|20768.39|20768.39|20769.47|20769.47|20769.47|20769.47|20768.33|20768.33|0
1646143040000|2022-03-01 13:57:20|20769.38|20769.38|20769.67|20769.67|20769.68|20769.68|20769.38|20769.38|0
1646143050000|2022-03-01 13:57:30|20769.47|20769.47|20769.01|20769.01|20769.7|20769.7|20769.01|20769.01|0
1646143060000|2022-03-01 13:57:40|20769.14|20769.14|20769.49|20769.49|20769.62|20769.62|20769.14|20769.14|0
1646143070000|2022-03-01 13:57:50|20769.52|20769.52|20769.62|20769.62|20769.92|20769.92|20769.52|20769.52|0
1646143080000|2022-03-01 13:58:00|20769.72|20769.72|20768.16|20768.16|20769.72|20769.72|20768.16|20768.16|0
1646143090000|2022-03-01 13:58:10|20768.08|20768.08|20767.66|20767.66|20768.11|20768.11|20767.66|20767.66|0
1646143100000|2022-03-01 13:58:20|20767.57|20767.57|20767.45|20767.45|20767.63|20767.63|20767.45|20767.45|0
1646143110000|2022-03-01 13:58:30|20767.34|20767.34|20767.09|20767.09|20767.34|20767.34|20767.03|20767.03|0
1646143120000|2022-03-01 13:58:40|20767.22|20767.22|20767.32|20767.32|20767.6|20767.6|20767.16|20767.16|0
1646143130000|2022-03-01 13:58:50|20767.27|20767.27|20766.52|20766.52|20767.29|20767.29|20766.46|20766.46|0
1646143140000|2022-03-01 13:59:00|20766.43|20766.43|20763.34|20763.34|20766.43|20766.43|20763.34|20763.34|0
1646143150000|2022-03-01 13:59:10|20763.1|20763.1|20761.43|20761.43|20763.1|20763.1|20761.01|20761.01|0
1646143160000|2022-03-01 13:59:20|20761.4|20761.4|20760.58|20760.58|20761.58|20761.58|20760.52|20760.52|0
1646143170000|2022-03-01 13:59:30|20760.55|20760.55|20759.34|20759.34|20760.55|20760.55|20759.31|20759.31|0
1646143180000|2022-03-01 13:59:40|20759.33|20759.33|20756.51|20756.51|20759.33|20759.33|20756.51|20756.51|0
1646143190000|2022-03-01 13:59:50|20756.48|20756.48|20754.41|20754.41|20756.48|20756.48|20754.32|20754.32|0
1646143200000|2022-03-01 14:00:00|20754.32|20754.32|20752.88|20752.88|20754.32|20754.32|20752.7|20752.7|0
1646143210000|2022-03-01 14:00:10|20752.94|20752.94|20753.77|20753.77|20753.77|20753.77|20752.75|20752.75|0
1646143220000|2022-03-01 14:00:20|20753.84|20753.84|20753.85|20753.85|20753.85|20753.85|20753.61|20753.61|0
1646143230000|2022-03-01 14:00:30|20753.71|20753.71|20754.04|20754.04|20754.11|20754.11|20753.6|20753.6|0
1646143240000|2022-03-01 14:00:40|20754.35|20754.35|20754.57|20754.57|20755.11|20755.11|20754.31|20754.31|0
1646143250000|2022-03-01 14:00:50|20754.62|20754.62|20755.16|20755.16|20755.16|20755.16|20754.58|20754.58|0
1646143260000|2022-03-01 14:01:00|20755.1|20755.1|20755.19|20755.19|20755.25|20755.25|20755|20755|0
1646143270000|2022-03-01 14:01:10|20755.27|20755.27|20756.44|20756.44|20756.44|20756.44|20755.09|20755.09|0
1646143280000|2022-03-01 14:01:20|20756.39|20756.39|20757.38|20757.38|20757.42|20757.42|20756.39|20756.39|0
1646143290000|2022-03-01 14:01:30|20757.51|20757.51|20757.94|20757.94|20757.97|20757.97|20757.51|20757.51|0
1646143300000|2022-03-01 14:01:40|20757.98|20757.98|20758.7|20758.7|20758.7|20758.7|20757.98|20757.98|0
1646143310000|2022-03-01 14:01:50|20758.64|20758.64|20758.72|20758.72|20758.72|20758.72|20758.32|20758.32|0
1646143320000|2022-03-01 14:02:00|20758.86|20758.86|20760.83|20760.83|20760.83|20760.83|20758.81|20758.81|0
1646143330000|2022-03-01 14:02:10|20760.89|20760.89|20761.48|20761.48|20761.48|20761.48|20760.6|20760.6|0
1646143340000|2022-03-01 14:02:20|20761.54|20761.54|20761.5|20761.5|20761.59|20761.59|20761.39|20761.39|0
1646143350000|2022-03-01 14:02:30|20761.53|20761.53|20761.36|20761.36|20761.85|20761.85|20761.36|20761.36|0
1646143360000|2022-03-01 14:02:40|20761.41|20761.41|20762.08|20762.08|20762.2|20762.2|20760.98|20760.98|0
1646143370000|2022-03-01 14:02:50|20761.98|20761.98|20761.84|20761.84|20762.16|20762.16|20761.84|20761.84|0
1646143380000|2022-03-01 14:03:00|20761.67|20761.67|20759.01|20759.01|20761.67|20761.67|20759.01|20759.01|0
1646143390000|2022-03-01 14:03:10|20758.87|20758.87|20756.41|20756.41|20758.98|20758.98|20756.33|20756.33|0
1646143400000|2022-03-01 14:03:20|20756.38|20756.38|20753.19|20753.19|20756.38|20756.38|20753.12|20753.12|0
1646143410000|2022-03-01 14:03:30|20753.12|20753.12|20752.83|20752.83|20753.12|20753.12|20752.81|20752.81|0
1646143420000|2022-03-01 14:03:40|20752.93|20752.93|20752.73|20752.73|20752.99|20752.99|20752.73|20752.73|0
1646143430000|2022-03-01 14:03:50|20752.49|20752.49|20752.38|20752.38|20753.01|20753.01|20752.35|20752.35|0
1646143440000|2022-03-01 14:04:00|20752.34|20752.34|20749.97|20749.97|20752.34|20752.34|20749.97|20749.97|0
1646143450000|2022-03-01 14:04:10|20749.95|20749.95|20749.37|20749.37|20749.95|20749.95|20749.09|20749.09|0
1646143460000|2022-03-01 14:04:20|20749.45|20749.45|20748.67|20748.67|20749.45|20749.45|20748.43|20748.43|0
1646143470000|2022-03-01 14:04:30|20748.73|20748.73|20747.73|20747.73|20748.73|20748.73|20747.73|20747.73|0
1646143480000|2022-03-01 14:04:40|20747.85|20747.85|20747.77|20747.77|20747.85|20747.85|20747.57|20747.57|0
1646143490000|2022-03-01 14:04:50|20747.81|20747.81|20747.35|20747.35|20747.9|20747.9|20747.2|20747.2|0
1646143500000|2022-03-01 14:05:00|20747.51|20747.51|20747.16|20747.16|20747.51|20747.51|20747.09|20747.09|0
1646143510000|2022-03-01 14:05:10|20747.19|20747.19|20747.15|20747.15|20747.61|20747.61|20747.15|20747.15|0
1646143520000|2022-03-01 14:05:20|20747.04|20747.04|20746.35|20746.35|20747.04|20747.04|20746.35|20746.35|0
1646143530000|2022-03-01 14:05:30|20746.18|20746.18|20745.79|20745.79|20746.27|20746.27|20745.73|20745.73|0
1646143540000|2022-03-01 14:05:40|20745.86|20745.86|20746.13|20746.13|20746.24|20746.24|20745.69|20745.69|0
1646143550000|2022-03-01 14:05:50|20746.08|20746.08|20745.5|20745.5|20746.08|20746.08|20745.5|20745.5|0
1646143560000|2022-03-01 14:06:00|20745.44|20745.44|20744.44|20744.44|20745.44|20745.44|20744.22|20744.22|0
1646143570000|2022-03-01 14:06:10|20744.51|20744.51|20744.74|20744.74|20744.78|20744.78|20744.49|20744.49|0
1646143580000|2022-03-01 14:06:20|20744.68|20744.68|20744.79|20744.79|20744.93|20744.93|20744.64|20744.64|0
1646143590000|2022-03-01 14:06:30|20744.85|20744.85|20745.3|20745.3|20745.85|20745.85|20744.7|20744.7|0
1646143600000|2022-03-01 14:06:40|20745.41|20745.41|20745.39|20745.39|20745.52|20745.52|20745.27|20745.27|0
1646143610000|2022-03-01 14:06:50|20745.36|20745.36|20745.38|20745.38|20745.67|20745.67|20745.21|20745.21|0
1646143620000|2022-03-01 14:07:00|20745.57|20745.57|20746.15|20746.15|20746.15|20746.15|20745.46|20745.46|0
1646143630000|2022-03-01 14:07:10|20746.33|20746.33|20747.57|20747.57|20747.86|20747.86|20746.3|20746.3|0
1646143640000|2022-03-01 14:07:20|20747.6|20747.6|20747.92|20747.92|20748.08|20748.08|20747.6|20747.6|0
1646143650000|2022-03-01 14:07:30|20747.85|20747.85|20748.15|20748.15|20748.28|20748.28|20747.85|20747.85|0
1646143660000|2022-03-01 14:07:40|20748.24|20748.24|20748.3|20748.3|20748.56|20748.56|20748.24|20748.24|0
1646143670000|2022-03-01 14:07:50|20748.37|20748.37|20748.21|20748.21|20748.37|20748.37|20748.12|20748.12|0
1646143680000|2022-03-01 14:08:00|20748.24|20748.24|20747.86|20747.86|20748.48|20748.48|20747.52|20747.52|0
1646143690000|2022-03-01 14:08:10|20747.61|20747.61|20746.75|20746.75|20747.61|20747.61|20746.64|20746.64|0
1646143700000|2022-03-01 14:08:20|20746.65|20746.65|20747.05|20747.05|20747.05|20747.05|20746.63|20746.63|0
1646143710000|2022-03-01 14:08:30|20746.89|20746.89|20747.13|20747.13|20747.42|20747.42|20746.89|20746.89|0
1646143720000|2022-03-01 14:08:40|20747.35|20747.35|20747.19|20747.19|20747.35|20747.35|20747.07|20747.07|0
1646143730000|2022-03-01 14:08:50|20747.23|20747.23|20747.06|20747.06|20747.25|20747.25|20747.06|20747.06|0
1646143740000|2022-03-01 14:09:00|20746.89|20746.89|20740.84|20740.84|20746.89|20746.89|20740.84|20740.84|0
1646143750000|2022-03-01 14:09:10|20740.55|20740.55|20737.25|20737.25|20740.55|20740.55|20737.25|20737.25|0
1646143760000|2022-03-01 14:09:20|20737.14|20737.14|20736.32|20736.32|20737.23|20737.23|20736.32|20736.32|0
1646143770000|2022-03-01 14:09:30|20736.57|20736.57|20736.63|20736.63|20736.7|20736.7|20736.52|20736.52|0
1646143780000|2022-03-01 14:09:40|20736.9|20736.9|20736.26|20736.26|20736.95|20736.95|20736.18|20736.18|0
1646143790000|2022-03-01 14:09:50|20736.1|20736.1|20736.38|20736.38|20736.38|20736.38|20735.69|20735.69|0
1646143800000|2022-03-01 14:10:00|20736.23|20736.23|20736.2|20736.2|20736.26|20736.26|20735.9|20735.9|0
1646143810000|2022-03-01 14:10:10|20736.15|20736.15|20736.71|20736.71|20736.79|20736.79|20736.03|20736.03|0
1646143820000|2022-03-01 14:10:20|20736.73|20736.73|20736.29|20736.29|20736.73|20736.73|20736.2|20736.2|0
1646143830000|2022-03-01 14:10:30|20736.23|20736.23|20736.28|20736.28|20736.34|20736.34|20735.8|20735.8|0
1646143840000|2022-03-01 14:10:40|20736.15|20736.15|20736.54|20736.54|20736.54|20736.54|20735.86|20735.86|0
1646143850000|2022-03-01 14:10:50|20736.45|20736.45|20736.72|20736.72|20736.72|20736.72|20736.42|20736.42|0
1646143860000|2022-03-01 14:11:00|20736.77|20736.77|20737.52|20737.52|20737.55|20737.55|20736.63|20736.63|0
1646143870000|2022-03-01 14:11:10|20737.44|20737.44|20737.41|20737.41|20737.73|20737.73|20737.31|20737.31|0
1646143880000|2022-03-01 14:11:20|20737.56|20737.56|20737.61|20737.61|20737.61|20737.61|20737.48|20737.48|0
1646143890000|2022-03-01 14:11:30|20737.52|20737.52|20737.25|20737.25|20737.58|20737.58|20737.25|20737.25|0
1646143900000|2022-03-01 14:11:40|20737.12|20737.12|20737.33|20737.33|20737.35|20737.35|20737.12|20737.12|0
1646143910000|2022-03-01 14:11:50|20737.24|20737.24|20737.62|20737.62|20737.62|20737.62|20737.24|20737.24|0
1646143920000|2022-03-01 14:12:00|20737.45|20737.45|20736.9|20736.9|20737.45|20737.45|20736.84|20736.84|0
1646143930000|2022-03-01 14:12:10|20736.76|20736.76|20736.84|20736.84|20737.24|20737.24|20736.76|20736.76|0
1646143940000|2022-03-01 14:12:20|20736.94|20736.94|20736.51|20736.51|20736.94|20736.94|20736.51|20736.51|0
1646143950000|2022-03-01 14:12:30|20736.46|20736.46|20736.24|20736.24|20736.5|20736.5|20736.24|20736.24|0
1646143960000|2022-03-01 14:12:40|20736.39|20736.39|20736.22|20736.22|20736.52|20736.52|20736.22|20736.22|0
1646143970000|2022-03-01 14:12:50|20736.37|20736.37|20736.33|20736.33|20736.53|20736.53|20736.27|20736.27|0
1646143980000|2022-03-01 14:13:00|20736.29|20736.29|20736.49|20736.49|20736.62|20736.62|20736.29|20736.29|0
1646143990000|2022-03-01 14:13:10|20736.56|20736.56|20736.64|20736.64|20736.75|20736.75|20736.48|20736.48|0
1646144000000|2022-03-01 14:13:20|20736.7|20736.7|20734.75|20734.75|20736.7|20736.7|20734.75|20734.75|0
1646144010000|2022-03-01 14:13:30|20734.56|20734.56|20734.66|20734.66|20734.84|20734.84|20734.41|20734.41|0
1646144020000|2022-03-01 14:13:40|20734.53|20734.53|20734|20734|20734.53|20734.53|20734|20734|0
1646144030000|2022-03-01 14:13:50|20734.06|20734.06|20733.67|20733.67|20734.06|20734.06|20733.67|20733.67|0
1646144040000|2022-03-01 14:14:00|20733.73|20733.73|20733.4|20733.4|20733.92|20733.92|20733.24|20733.24|0
1646144050000|2022-03-01 14:14:10|20733.31|20733.31|20733.16|20733.16|20733.38|20733.38|20733.04|20733.04|0
1646144060000|2022-03-01 14:14:20|20733.09|20733.09|20731.48|20731.48|20733.2|20733.2|20731.34|20731.34|0
1646144070000|2022-03-01 14:14:30|20731.51|20731.51|20731.35|20731.35|20731.51|20731.51|20730.98|20730.98|0
1646144080000|2022-03-01 14:14:40|20731.42|20731.42|20734.75|20734.75|20734.75|20734.75|20731.42|20731.42|0
1646144090000|2022-03-01 14:14:50|20734.96|20734.96|20735.28|20735.28|20735.47|20735.47|20734.96|20734.96|0
1646144100000|2022-03-01 14:15:00|20735.14|20735.14|20732.4|20732.4|20735.14|20735.14|20731.85|20731.85|0
1646144110000|2022-03-01 14:15:10|20732.37|20732.37|20732.4|20732.4|20732.98|20732.98|20732.11|20732.11|0
1646144120000|2022-03-01 14:15:20|20732.46|20732.46|20732.3|20732.3|20732.46|20732.46|20732.12|20732.12|0
1646144130000|2022-03-01 14:15:30|20732.21|20732.21|20732.52|20732.52|20733.02|20733.02|20731.93|20731.93|0
1646144140000|2022-03-01 14:15:40|20732.61|20732.61|20732.96|20732.96|20732.96|20732.96|20732.59|20732.59|0
1646144150000|2022-03-01 14:15:50|20732.92|20732.92|20733.16|20733.16|20733.33|20733.33|20732.83|20732.83|0
1646144160000|2022-03-01 14:16:00|20733.22|20733.22|20732.24|20732.24|20733.22|20733.22|20732.2|20732.2|0
1646144170000|2022-03-01 14:16:10|20732.38|20732.38|20732.87|20732.87|20732.97|20732.97|20732.38|20732.38|0
1646144180000|2022-03-01 14:16:20|20732.66|20732.66|20730.09|20730.09|20732.66|20732.66|20729.97|20729.97|0
1646144190000|2022-03-01 14:16:30|20729.83|20729.83|20729.15|20729.15|20729.87|20729.87|20729.15|20729.15|0
1646144200000|2022-03-01 14:16:40|20729.08|20729.08|20728.72|20728.72|20729.08|20729.08|20728.57|20728.57|0
1646144210000|2022-03-01 14:16:50|20728.98|20728.98|20728.87|20728.87|20729.05|20729.05|20728.74|20728.74|0
1646144220000|2022-03-01 14:17:00|20728.92|20728.92|20728.41|20728.41|20728.92|20728.92|20728.1|20728.1|0
1646144230000|2022-03-01 14:17:10|20728.44|20728.44|20728.59|20728.59|20728.61|20728.61|20728.14|20728.14|0
1646144240000|2022-03-01 14:17:20|20728.73|20728.73|20728.06|20728.06|20728.93|20728.93|20728.06|20728.06|0
1646144250000|2022-03-01 14:17:30|20728.17|20728.17|20727.62|20727.62|20728.24|20728.24|20727.58|20727.58|0
1646144260000|2022-03-01 14:17:40|20727.51|20727.51|20725.32|20725.32|20727.82|20727.82|20725.25|20725.25|0
1646144270000|2022-03-01 14:17:50|20725.39|20725.39|20723.43|20723.43|20725.45|20725.45|20723.43|20723.43|0
1646144280000|2022-03-01 14:18:00|20723.37|20723.37|20722.15|20722.15|20723.37|20723.37|20722.02|20722.02|0
1646144290000|2022-03-01 14:18:10|20721.89|20721.89|20722.05|20722.05|20722.2|20722.2|20721.8|20721.8|0
1646144300000|2022-03-01 14:18:20|20721.99|20721.99|20722.55|20722.55|20722.55|20722.55|20721.99|20721.99|0
1646144310000|2022-03-01 14:18:30|20722.52|20722.52|20723.91|20723.91|20724.39|20724.39|20722.44|20722.44|0
1646144320000|2022-03-01 14:18:40|20723.45|20723.45|20723.62|20723.62|20723.76|20723.76|20723.19|20723.19|0
1646144330000|2022-03-01 14:18:50|20723.47|20723.47|20722.07|20722.07|20723.53|20723.53|20722.01|20722.01|0
1646144340000|2022-03-01 14:19:00|20721.91|20721.91|20720.48|20720.48|20722.09|20722.09|20720.44|20720.44|0
1646144350000|2022-03-01 14:19:10|20720.51|20720.51|20720.11|20720.11|20720.6|20720.6|20719.93|20719.93|0
1646144360000|2022-03-01 14:19:20|20720.02|20720.02|20719.46|20719.46|20720.02|20720.02|20719.46|20719.46|0
1646144370000|2022-03-01 14:19:30|20719.36|20719.36|20718.55|20718.55|20719.36|20719.36|20718.55|20718.55|0
1646144380000|2022-03-01 14:19:40|20718.5|20718.5|20718.33|20718.33|20718.56|20718.56|20718.25|20718.25|0
1646144390000|2022-03-01 14:19:50|20718.26|20718.26|20716.58|20716.58|20718.26|20718.26|20716.55|20716.55|0
1646144400000|2022-03-01 14:20:00|20716.55|20716.55|20715.45|20715.45|20716.66|20716.66|20715.45|20715.45|0
1646144410000|2022-03-01 14:20:10|20715.52|20715.52|20714.91|20714.91|20715.52|20715.52|20714.91|20714.91|0
1646144420000|2022-03-01 14:20:20|20714.86|20714.86|20713.85|20713.85|20714.93|20714.93|20713.85|20713.85|0
1646144430000|2022-03-01 14:20:30|20713.72|20713.72|20714.36|20714.36|20714.36|20714.36|20713.33|20713.33|0
1646144440000|2022-03-01 14:20:40|20714.31|20714.31|20713.54|20713.54|20714.31|20714.31|20713.46|20713.46|0
1646144450000|2022-03-01 14:20:50|20713.48|20713.48|20713.56|20713.56|20713.71|20713.71|20713.48|20713.48|0
1646144460000|2022-03-01 14:21:00|20713.59|20713.59|20713.05|20713.05|20713.59|20713.59|20712.59|20712.59|0
1646144470000|2022-03-01 14:21:10|20713.03|20713.03|20712.8|20712.8|20713.25|20713.25|20712.8|20712.8|0
1646144480000|2022-03-01 14:21:20|20712.62|20712.62|20711.65|20711.65|20712.62|20712.62|20711.64|20711.64|0
1646144490000|2022-03-01 14:21:30|20711.61|20711.61|20711.2|20711.2|20711.61|20711.61|20711.2|20711.2|0
1646144500000|2022-03-01 14:21:40|20711.14|20711.14|20710.95|20710.95|20711.14|20711.14|20710.95|20710.95|0
1646144510000|2022-03-01 14:21:50|20710.94|20710.94|20709.53|20709.53|20711.02|20711.02|20709.46|20709.46|0
1646144520000|2022-03-01 14:22:00|20709.59|20709.59|20709.92|20709.92|20709.92|20709.92|20708.95|20708.95|0
1646144530000|2022-03-01 14:22:10|20709.9|20709.9|20708.5|20708.5|20709.9|20709.9|20708.5|20708.5|0
1646144540000|2022-03-01 14:22:20|20708.55|20708.55|20708.04|20708.04|20708.66|20708.66|20708.04|20708.04|0
1646144550000|2022-03-01 14:22:30|20707.99|20707.99|20708.94|20708.94|20709.09|20709.09|20707.99|20707.99|0
1646144560000|2022-03-01 14:22:40|20708.66|20708.66|20709.33|20709.33|20709.52|20709.52|20708.66|20708.66|0
1646144570000|2022-03-01 14:22:50|20709.4|20709.4|20709.36|20709.36|20709.62|20709.62|20709.15|20709.15|0
1646144580000|2022-03-01 14:23:00|20709.3|20709.3|20709.24|20709.24|20709.95|20709.95|20709.2|20709.2|0
1646144590000|2022-03-01 14:23:10|20709.27|20709.27|20709.23|20709.23|20709.54|20709.54|20709.06|20709.06|0
1646144600000|2022-03-01 14:23:20|20709.36|20709.36|20709.22|20709.22|20709.7|20709.7|20709.13|20709.13|0
1646144610000|2022-03-01 14:23:30|20709.38|20709.38|20709.96|20709.96|20709.96|20709.96|20709.25|20709.25|0
1646144620000|2022-03-01 14:23:40|20709.91|20709.91|20710.13|20710.13|20710.13|20710.13|20709.69|20709.69|0
1646144630000|2022-03-01 14:23:50|20710.19|20710.19|20709.53|20709.53|20710.24|20710.24|20709.53|20709.53|0
1646144640000|2022-03-01 14:24:00|20709.5|20709.5|20708.53|20708.53|20709.59|20709.59|20708.46|20708.46|0
1646144650000|2022-03-01 14:24:10|20708.28|20708.28|20707.93|20707.93|20708.28|20708.28|20707.82|20707.82|0
1646144660000|2022-03-01 14:24:20|20707.85|20707.85|20707.64|20707.64|20707.91|20707.91|20707.6|20707.6|0
1646144670000|2022-03-01 14:24:30|20707.58|20707.58|20706.21|20706.21|20707.58|20707.58|20705.96|20705.96|0
1646144680000|2022-03-01 14:24:40|20706.27|20706.27|20707.22|20707.22|20707.25|20707.25|20706.27|20706.27|0
1646144690000|2022-03-01 14:24:50|20707.53|20707.53|20707.67|20707.67|20707.67|20707.67|20707.42|20707.42|0
1646144700000|2022-03-01 14:25:00|20707.6|20707.6|20707.25|20707.25|20707.74|20707.74|20707.25|20707.25|0
1646144710000|2022-03-01 14:25:10|20707.29|20707.29|20714.49|20714.49|20715.86|20715.86|20707.29|20707.29|0
1646144720000|2022-03-01 14:25:20|20714.42|20714.42|20716.13|20716.13|20716.13|20716.13|20714.33|20714.33|0
1646144730000|2022-03-01 14:25:30|20716.1|20716.1|20716.57|20716.57|20716.79|20716.79|20716.1|20716.1|0
1646144740000|2022-03-01 14:25:40|20716.48|20716.48|20716.42|20716.42|20716.78|20716.78|20716.13|20716.13|0
1646144750000|2022-03-01 14:25:50|20716.52|20716.52|20716.07|20716.07|20716.57|20716.57|20716.07|20716.07|0
1646144760000|2022-03-01 14:26:00|20716.03|20716.03|20715.19|20715.19|20716.18|20716.18|20714.92|20714.92|0
1646144770000|2022-03-01 14:26:10|20715.13|20715.13|20714.87|20714.87|20715.19|20715.19|20714.51|20714.51|0
1646144780000|2022-03-01 14:26:20|20714.96|20714.96|20715.44|20715.44|20715.44|20715.44|20714.96|20714.96|0
1646144790000|2022-03-01 14:26:30|20715.31|20715.31|20714.89|20714.89|20715.31|20715.31|20714.89|20714.89|0
1646144800000|2022-03-01 14:26:40|20715.01|20715.01|20715.08|20715.08|20715.08|20715.08|20714.88|20714.88|0
1646144810000|2022-03-01 14:26:50|20714.96|20714.96|20714.73|20714.73|20714.96|20714.96|20714.55|20714.55|0
1646144820000|2022-03-01 14:27:00|20714.8|20714.8|20714.56|20714.56|20714.8|20714.8|20714.17|20714.17|0
1646144830000|2022-03-01 14:27:10|20714.48|20714.48|20716.25|20716.25|20716.34|20716.34|20714.48|20714.48|0
1646144840000|2022-03-01 14:27:20|20716.3|20716.3|20715.99|20715.99|20716.33|20716.33|20715.92|20715.92|0
1646144850000|2022-03-01 14:27:30|20715.93|20715.93|20716.21|20716.21|20716.21|20716.21|20715.79|20715.79|0
1646144860000|2022-03-01 14:27:40|20716.24|20716.24|20717.07|20717.07|20717.07|20717.07|20716.24|20716.24|0
1646144870000|2022-03-01 14:27:50|20717.12|20717.12|20716.88|20716.88|20717.12|20717.12|20716.74|20716.74|0
1646144880000|2022-03-01 14:28:00|20716.89|20716.89|20716.14|20716.14|20717.21|20717.21|20716.14|20716.14|0
1646144890000|2022-03-01 14:28:10|20716|20716|20715.69|20715.69|20716|20716|20715.55|20715.55|0
1646144900000|2022-03-01 14:28:20|20715.61|20715.61|20716.35|20716.35|20716.35|20716.35|20715.44|20715.44|0
1646144910000|2022-03-01 14:28:30|20716.28|20716.28|20717.49|20717.49|20717.49|20717.49|20716.22|20716.22|0
1646144920000|2022-03-01 14:28:40|20717.46|20717.46|20717.58|20717.58|20717.58|20717.58|20717.22|20717.22|0
1646144930000|2022-03-01 14:28:50|20717.49|20717.49|20717.88|20717.88|20717.92|20717.92|20716.91|20716.91|0
1646144940000|2022-03-01 14:29:00|20718.47|20718.47|20717.69|20717.69|20718.54|20718.54|20717.63|20717.63|0
1646144950000|2022-03-01 14:29:10|20717.66|20717.66|20718.09|20718.09|20718.18|20718.18|20717.62|20717.62|0
1646144960000|2022-03-01 14:29:20|20718.21|20718.21|20718.8|20718.8|20718.8|20718.8|20718.21|20718.21|0
1646144970000|2022-03-01 14:29:30|20718.7|20718.7|20719.94|20719.94|20719.94|20719.94|20718.7|20718.7|0
1646144980000|2022-03-01 14:29:40|20720.01|20720.01|20720.6|20720.6|20720.7|20720.7|20719.85|20719.85|0
1646144990000|2022-03-01 14:29:50|20720.71|20720.71|20721.53|20721.53|20721.53|20721.53|20720.65|20720.65|0
1646145000000|2022-03-01 14:30:00|20721.71|20721.71|20721.96|20721.96|20722.44|20722.44|20719.51|20719.51|0
1646145010000|2022-03-01 14:30:10|20722.03|20722.03|20727.59|20727.59|20727.59|20727.59|20722.03|20722.03|0
1646145020000|2022-03-01 14:30:20|20727.78|20727.78|20729.17|20729.17|20729.17|20729.17|20727.78|20727.78|0
1646145030000|2022-03-01 14:30:30|20729.18|20729.18|20727.82|20727.82|20729.51|20729.51|20727.82|20727.82|0
1646145040000|2022-03-01 14:30:40|20727.92|20727.92|20727.74|20727.74|20727.92|20727.92|20727.35|20727.35|0
1646145050000|2022-03-01 14:30:50|20727.8|20727.8|20728.61|20728.61|20728.61|20728.61|20727.78|20727.78|0
1646145060000|2022-03-01 14:31:00|20728.63|20728.63|20728.82|20728.82|20729.21|20729.21|20728.53|20728.53|0
1646145070000|2022-03-01 14:31:10|20728.88|20728.88|20729.16|20729.16|20729.16|20729.16|20728.15|20728.15|0
1646145080000|2022-03-01 14:31:20|20728.99|20728.99|20728.18|20728.18|20728.99|20728.99|20727.99|20727.99|0
1646145090000|2022-03-01 14:31:30|20728.28|20728.28|20730.07|20730.07|20730.12|20730.12|20728.28|20728.28|0
1646145100000|2022-03-01 14:31:40|20730.08|20730.08|20729.67|20729.67|20730.16|20730.16|20729.66|20729.66|0
1646145110000|2022-03-01 14:31:50|20729.75|20729.75|20728.43|20728.43|20729.79|20729.79|20728.43|20728.43|0
1646145120000|2022-03-01 14:32:00|20728.36|20728.36|20722.87|20722.87|20728.36|20728.36|20722.86|20722.86|0
1646145130000|2022-03-01 14:32:10|20722.41|20722.41|20721.16|20721.16|20722.41|20722.41|20721.16|20721.16|0
1646145140000|2022-03-01 14:32:20|20721.26|20721.26|20722.64|20722.64|20722.64|20722.64|20721.23|20721.23|0
1646145150000|2022-03-01 14:32:30|20722.42|20722.42|20719.25|20719.25|20722.42|20722.42|20719.18|20719.18|0
1646145160000|2022-03-01 14:32:40|20719.3|20719.3|20719.17|20719.17|20719.32|20719.32|20718.82|20718.82|0
1646145170000|2022-03-01 14:32:50|20719.22|20719.22|20719.54|20719.54|20719.54|20719.54|20719.22|20719.22|0
1646145180000|2022-03-01 14:33:00|20719.17|20719.17|20717.59|20717.59|20719.67|20719.67|20717.59|20717.59|0
1646145190000|2022-03-01 14:33:10|20717.51|20717.51|20716.53|20716.53|20717.51|20717.51|20716.52|20716.52|0
1646145200000|2022-03-01 14:33:20|20716.46|20716.46|20715.94|20715.94|20716.46|20716.46|20715.61|20715.61|0
1646145210000|2022-03-01 14:33:30|20715.87|20715.87|20712.75|20712.75|20715.91|20715.91|20712.63|20712.63|0
1646145220000|2022-03-01 14:33:40|20712.61|20712.61|20707.1|20707.1|20712.66|20712.66|20706.94|20706.94|0
1646145230000|2022-03-01 14:33:50|20706.97|20706.97|20708.95|20708.95|20708.95|20708.95|20706.59|20706.59|0
1646145240000|2022-03-01 14:34:00|20709.05|20709.05|20713.03|20713.03|20713.03|20713.03|20709.01|20709.01|0
1646145250000|2022-03-01 14:34:10|20713.44|20713.44|20714.86|20714.86|20715.19|20715.19|20713.44|20713.44|0
1646145260000|2022-03-01 14:34:20|20714.57|20714.57|20716.08|20716.08|20716.08|20716.08|20714.37|20714.37|0
1646145270000|2022-03-01 14:34:30|20716.16|20716.16|20715.58|20715.58|20716.38|20716.38|20715.25|20715.25|0
1646145280000|2022-03-01 14:34:40|20715.64|20715.64|20718.39|20718.39|20718.39|20718.39|20715.64|20715.64|0
1646145290000|2022-03-01 14:34:50|20718.64|20718.64|20724.55|20724.55|20724.55|20724.55|20718.64|20718.64|0
1646145300000|2022-03-01 14:35:00|20724.73|20724.73|20730.07|20730.07|20730.07|20730.07|20724.73|20724.73|0
1646145310000|2022-03-01 14:35:10|20730.43|20730.43|20733.27|20733.27|20733.58|20733.58|20730.43|20730.43|0
1646145320000|2022-03-01 14:35:20|20733.35|20733.35|20735.1|20735.1|20735.17|20735.17|20733.35|20733.35|0
1646145330000|2022-03-01 14:35:30|20735.14|20735.14|20736.32|20736.32|20736.32|20736.32|20735.14|20735.14|0
1646145340000|2022-03-01 14:35:40|20736.55|20736.55|20738.11|20738.11|20738.11|20738.11|20736.55|20736.55|0
1646145350000|2022-03-01 14:35:50|20738.19|20738.19|20739.52|20739.52|20739.52|20739.52|20738.19|20738.19|0
1646145360000|2022-03-01 14:36:00|20739.6|20739.6|20741.5|20741.5|20741.59|20741.59|20739.53|20739.53|0
1646145370000|2022-03-01 14:36:10|20741.61|20741.61|20742.87|20742.87|20742.87|20742.87|20741.49|20741.49|0
1646145380000|2022-03-01 14:36:20|20742.94|20742.94|20743.92|20743.92|20744.1|20744.1|20742.94|20742.94|0
1646145390000|2022-03-01 14:36:30|20743.65|20743.65|20743.65|20743.65|20744.15|20744.15|20743.24|20743.24|0
1646145400000|2022-03-01 14:36:40|20743.87|20743.87|20744.8|20744.8|20744.8|20744.8|20743.87|20743.87|0
1646145410000|2022-03-01 14:36:50|20744.95|20744.95|20746.86|20746.86|20746.89|20746.89|20744.95|20744.95|0
1646145420000|2022-03-01 14:37:00|20746.94|20746.94|20750.57|20750.57|20750.57|20750.57|20746.88|20746.88|0
1646145430000|2022-03-01 14:37:10|20750.64|20750.64|20752.1|20752.1|20752.14|20752.14|20750.64|20750.64|0
1646145440000|2022-03-01 14:37:20|20752.44|20752.44|20757.92|20757.92|20757.92|20757.92|20752.44|20752.44|0
1646145450000|2022-03-01 14:37:30|20757.85|20757.85|20785.09|20785.09|20785.32|20785.32|20757.76|20757.76|0
1646145460000|2022-03-01 14:37:40|20785.01|20785.01|20781.58|20781.58|20785.44|20785.44|20781.58|20781.58|0
1646145470000|2022-03-01 14:37:50|20781.32|20781.32|20780.1|20780.1|20781.32|20781.32|20780.1|20780.1|0
1646145480000|2022-03-01 14:38:00|20780.03|20780.03|20779.66|20779.66|20780.55|20780.55|20779.56|20779.56|0
1646145490000|2022-03-01 14:38:10|20779.77|20779.77|20779.46|20779.46|20779.77|20779.77|20779.02|20779.02|0
1646145500000|2022-03-01 14:38:20|20779.33|20779.33|20779.66|20779.66|20779.66|20779.66|20779.02|20779.02|0
1646145510000|2022-03-01 14:38:30|20779.99|20779.99|20794.43|20794.43|20794.59|20794.59|20779.99|20779.99|0
1646145520000|2022-03-01 14:38:40|20794.64|20794.64|20793.12|20793.12|20794.64|20794.64|20792.82|20792.82|0
1646145530000|2022-03-01 14:38:50|20792.81|20792.81|20791.41|20791.41|20792.81|20792.81|20791.41|20791.41|0
1646145540000|2022-03-01 14:39:00|20791.22|20791.22|20793.69|20793.69|20794.09|20794.09|20790.49|20790.49|0
1646145550000|2022-03-01 14:39:10|20793.79|20793.79|20792.84|20792.84|20793.79|20793.79|20792.84|20792.84|0
1646145560000|2022-03-01 14:39:20|20792.87|20792.87|20790.93|20790.93|20792.87|20792.87|20790.93|20790.93|0
1646145570000|2022-03-01 14:39:30|20790.9|20790.9|20789.88|20789.88|20790.9|20790.9|20789.85|20789.85|0
1646145580000|2022-03-01 14:39:40|20790.01|20790.01|20788.15|20788.15|20790.01|20790.01|20788.15|20788.15|0
1646145590000|2022-03-01 14:39:50|20787.99|20787.99|20787.85|20787.85|20787.99|20787.99|20787.43|20787.43|0
1646145600000|2022-03-01 14:40:00|20787.74|20787.74|20787.52|20787.52|20787.74|20787.74|20787.52|20787.52|0
1646145610000|2022-03-01 14:40:10|20787.49|20787.49|20784.98|20784.98|20787.49|20787.49|20784.98|20784.98|0
1646145620000|2022-03-01 14:40:20|20784.73|20784.73|20777.23|20777.23|20784.73|20784.73|20777.23|20777.23|0
1646145630000|2022-03-01 14:40:30|20777.11|20777.11|20768.27|20768.27|20777.11|20777.11|20768.27|20768.27|0
1646145640000|2022-03-01 14:40:40|20768.35|20768.35|20766.04|20766.04|20768.75|20768.75|20765.91|20765.91|0
1646145650000|2022-03-01 14:40:50|20765.86|20765.86|20763.85|20763.85|20765.86|20765.86|20763.78|20763.78|0
1646145660000|2022-03-01 14:41:00|20764.14|20764.14|20760.93|20760.93|20764.16|20764.16|20760.93|20760.93|0
1646145670000|2022-03-01 14:41:10|20760.76|20760.76|20758.93|20758.93|20760.76|20760.76|20758.82|20758.82|0
1646145680000|2022-03-01 14:41:20|20758.83|20758.83|20757.56|20757.56|20758.83|20758.83|20757.22|20757.22|0
1646145690000|2022-03-01 14:41:30|20757.48|20757.48|20757.54|20757.54|20757.54|20757.54|20757.19|20757.19|0
1646145700000|2022-03-01 14:41:40|20757.75|20757.75|20756.37|20756.37|20757.75|20757.75|20756.25|20756.25|0
1646145710000|2022-03-01 14:41:50|20756.45|20756.45|20755.95|20755.95|20756.54|20756.54|20755.95|20755.95|0
1646145720000|2022-03-01 14:42:00|20756.08|20756.08|20756.25|20756.25|20756.58|20756.58|20755.72|20755.72|0
1646145730000|2022-03-01 14:42:10|20756.07|20756.07|20758.38|20758.38|20758.6|20758.6|20756.07|20756.07|0
1646145740000|2022-03-01 14:42:20|20758.31|20758.31|20756.3|20756.3|20758.48|20758.48|20756.21|20756.21|0
1646145750000|2022-03-01 14:42:30|20756.17|20756.17|20755.86|20755.86|20756.54|20756.54|20755.81|20755.81|0
1646145760000|2022-03-01 14:42:40|20756|20756|20753.85|20753.85|20756|20756|20753.85|20753.85|0
1646145770000|2022-03-01 14:42:50|20753.08|20753.08|20749.38|20749.38|20753.08|20753.08|20749.31|20749.31|0
1646145780000|2022-03-01 14:43:00|20749.62|20749.62|20751.6|20751.6|20751.6|20751.6|20749.42|20749.42|0
1646145790000|2022-03-01 14:43:10|20751.69|20751.69|20751.32|20751.32|20751.88|20751.88|20751.32|20751.32|0
1646145800000|2022-03-01 14:43:20|20751.21|20751.21|20749.62|20749.62|20751.21|20751.21|20749.62|20749.62|0
1646145810000|2022-03-01 14:43:30|20749.54|20749.54|20749.1|20749.1|20749.54|20749.54|20748.87|20748.87|0
1646145820000|2022-03-01 14:43:40|20749.18|20749.18|20748.59|20748.59|20749.27|20749.27|20748.42|20748.42|0
1646145830000|2022-03-01 14:43:50|20748.53|20748.53|20747.89|20747.89|20748.53|20748.53|20747.59|20747.59|0
1646145840000|2022-03-01 14:44:00|20747.37|20747.37|20744.16|20744.16|20747.41|20747.41|20744.08|20744.08|0
1646145850000|2022-03-01 14:44:10|20744.02|20744.02|20742.48|20742.48|20744.02|20744.02|20742.48|20742.48|0
1646145860000|2022-03-01 14:44:20|20742.41|20742.41|20742.58|20742.58|20742.8|20742.8|20742.36|20742.36|0
1646145870000|2022-03-01 14:44:30|20742.49|20742.49|20742.34|20742.34|20742.49|20742.49|20742.02|20742.02|0
1646145880000|2022-03-01 14:44:40|20742.39|20742.39|20742.65|20742.65|20742.65|20742.65|20742.34|20742.34|0
1646145890000|2022-03-01 14:44:50|20742.75|20742.75|20740.88|20740.88|20742.85|20742.85|20740.88|20740.88|0
1646145900000|2022-03-01 14:45:00|20740.83|20740.83|20740.43|20740.43|20741.4|20741.4|20740.38|20740.38|0
1646145910000|2022-03-01 14:45:10|20740.53|20740.53|20739.12|20739.12|20740.53|20740.53|20739.12|20739.12|0
1646145920000|2022-03-01 14:45:20|20739.02|20739.02|20738.35|20738.35|20739.09|20739.09|20738.35|20738.35|0
1646145930000|2022-03-01 14:45:30|20738.19|20738.19|20732.41|20732.41|20738.19|20738.19|20732.34|20732.34|0
1646145940000|2022-03-01 14:45:40|20732.21|20732.21|20729.16|20729.16|20732.46|20732.46|20729.16|20729.16|0
1646145950000|2022-03-01 14:45:50|20728.95|20728.95|20728.35|20728.35|20729.21|20729.21|20728.35|20728.35|0
1646145960000|2022-03-01 14:46:00|20728.3|20728.3|20725.23|20725.23|20728.3|20728.3|20724.96|20724.96|0
1646145970000|2022-03-01 14:46:10|20725.31|20725.31|20723.14|20723.14|20725.34|20725.34|20723.14|20723.14|0
1646145980000|2022-03-01 14:46:20|20723.01|20723.01|20713.58|20713.58|20723.01|20723.01|20713.58|20713.58|0
1646145990000|2022-03-01 14:46:30|20713.48|20713.48|20711.92|20711.92|20713.48|20713.48|20711.83|20711.83|0
1646146000000|2022-03-01 14:46:40|20713.02|20713.02|20712.54|20712.54|20713.18|20713.18|20712.52|20712.52|0
1646146010000|2022-03-01 14:46:50|20712.03|20712.03|20711.51|20711.51|20712.03|20712.03|20711.51|20711.51|0
1646146020000|2022-03-01 14:47:00|20711.38|20711.38|20710.11|20710.11|20711.48|20711.48|20710.01|20710.01|0
1646146030000|2022-03-01 14:47:10|20710.04|20710.04|20713.73|20713.73|20714.04|20714.04|20709.98|20709.98|0
1646146040000|2022-03-01 14:47:20|20713.8|20713.8|20714.29|20714.29|20714.45|20714.45|20713.42|20713.42|0
1646146050000|2022-03-01 14:47:30|20714.24|20714.24|20717.32|20717.32|20717.42|20717.42|20714.24|20714.24|0
1646146060000|2022-03-01 14:47:40|20717.4|20717.4|20717.01|20717.01|20717.62|20717.62|20716.6|20716.6|0
1646146070000|2022-03-01 14:47:50|20717|20717|20717.76|20717.76|20717.76|20717.76|20716.95|20716.95|0
1646146080000|2022-03-01 14:48:00|20717.63|20717.63|20719.34|20719.34|20719.35|20719.35|20717.63|20717.63|0
1646146090000|2022-03-01 14:48:10|20719.42|20719.42|20720.63|20720.63|20720.74|20720.74|20719.42|20719.42|0
1646146100000|2022-03-01 14:48:20|20720.84|20720.84|20721.21|20721.21|20721.64|20721.64|20720.61|20720.61|0
1646146110000|2022-03-01 14:48:30|20720.83|20720.83|20721.11|20721.11|20721.11|20721.11|20720.52|20720.52|0
1646146120000|2022-03-01 14:48:40|20721.51|20721.51|20722.55|20722.55|20722.56|20722.56|20721.51|20721.51|0
1646146130000|2022-03-01 14:48:50|20722.62|20722.62|20721.84|20721.84|20722.62|20722.62|20721.57|20721.57|0
1646146140000|2022-03-01 14:49:00|20722.02|20722.02|20722.71|20722.71|20722.71|20722.71|20722.02|20722.02|0
1646146150000|2022-03-01 14:49:10|20722.61|20722.61|20721.63|20721.63|20722.78|20722.78|20721.63|20721.63|0
1646146160000|2022-03-01 14:49:20|20721.76|20721.76|20721.01|20721.01|20721.96|20721.96|20720.62|20720.62|0
1646146170000|2022-03-01 14:49:30|20721.15|20721.15|20721.54|20721.54|20721.62|20721.62|20720.93|20720.93|0
1646146180000|2022-03-01 14:49:40|20721.62|20721.62|20721.98|20721.98|20721.98|20721.98|20721.23|20721.23|0
1646146190000|2022-03-01 14:49:50|20722.04|20722.04|20724.29|20724.29|20724.29|20724.29|20722.04|20722.04|0
1646146200000|2022-03-01 14:50:00|20724.35|20724.35|20725.24|20725.24|20725.4|20725.4|20724.35|20724.35|0
1646146210000|2022-03-01 14:50:10|20725.22|20725.22|20725.66|20725.66|20725.94|20725.94|20724.89|20724.89|0
1646146220000|2022-03-01 14:50:20|20725.26|20725.26|20717.34|20717.34|20725.46|20725.46|20717.34|20717.34|0
1646146230000|2022-03-01 14:50:30|20717.17|20717.17|20713.09|20713.09|20717.17|20717.17|20713.09|20713.09|0
1646146240000|2022-03-01 14:50:40|20713.18|20713.18|20713.31|20713.31|20713.37|20713.37|20713.11|20713.11|0
1646146250000|2022-03-01 14:50:50|20713.24|20713.24|20713.42|20713.42|20713.54|20713.54|20712.87|20712.87|0
1646146260000|2022-03-01 14:51:00|20713.56|20713.56|20714.68|20714.68|20714.68|20714.68|20713.56|20713.56|0
1646146270000|2022-03-01 14:51:10|20714.59|20714.59|20703.69|20703.69|20714.6|20714.6|20703.69|20703.69|0
1646146280000|2022-03-01 14:51:20|20703.59|20703.59|20702.57|20702.57|20703.59|20703.59|20702.26|20702.26|0
1646146290000|2022-03-01 14:51:30|20702.58|20702.58|20701.81|20701.81|20702.62|20702.62|20701.81|20701.81|0
1646146300000|2022-03-01 14:51:40|20701.41|20701.41|20698.97|20698.97|20701.41|20701.41|20698.97|20698.97|0
1646146310000|2022-03-01 14:51:50|20699.06|20699.06|20693.27|20693.27|20699.13|20699.13|20693.21|20693.21|0
1646146320000|2022-03-01 14:52:00|20693|20693|20691.11|20691.11|20693.86|20693.86|20691.01|20691.01|0
1646146330000|2022-03-01 14:52:10|20691.02|20691.02|20690.37|20690.37|20691.08|20691.08|20690.35|20690.35|0
1646146340000|2022-03-01 14:52:20|20690.23|20690.23|20686.75|20686.75|20690.23|20690.23|20686.75|20686.75|0
1646146350000|2022-03-01 14:52:30|20686.63|20686.63|20683.9|20683.9|20686.63|20686.63|20683.9|20683.9|0
1646146360000|2022-03-01 14:52:40|20683.98|20683.98|20684.11|20684.11|20684.11|20684.11|20683.44|20683.44|0
1646146370000|2022-03-01 14:52:50|20684.16|20684.16|20684.57|20684.57|20684.69|20684.69|20683.36|20683.36|0
1646146380000|2022-03-01 14:53:00|20684.66|20684.66|20685.94|20685.94|20685.94|20685.94|20684.64|20684.64|0
1646146390000|2022-03-01 14:53:10|20686|20686|20689.79|20689.79|20689.79|20689.79|20685.87|20685.87|0
1646146400000|2022-03-01 14:53:20|20689.55|20689.55|20691.85|20691.85|20691.85|20691.85|20689.35|20689.35|0
1646146410000|2022-03-01 14:53:30|20691.65|20691.65|20691.03|20691.03|20692.03|20692.03|20690.91|20690.91|0
1646146420000|2022-03-01 14:53:40|20690.96|20690.96|20690.5|20690.5|20690.97|20690.97|20690.48|20690.48|0
1646146430000|2022-03-01 14:53:50|20690.4|20690.4|20690.39|20690.39|20690.52|20690.52|20690.16|20690.16|0
1646146440000|2022-03-01 14:54:00|20690.62|20690.62|20692.03|20692.03|20692.74|20692.74|20690.62|20690.62|0
1646146450000|2022-03-01 14:54:10|20692.26|20692.26|20690.53|20690.53|20692.26|20692.26|20690.53|20690.53|0
1646146460000|2022-03-01 14:54:20|20690.44|20690.44|20689.92|20689.92|20690.44|20690.44|20689.74|20689.74|0
1646146470000|2022-03-01 14:54:30|20689.71|20689.71|20687.43|20687.43|20689.71|20689.71|20687.15|20687.15|0
1646146480000|2022-03-01 14:54:40|20687.3|20687.3|20685.21|20685.21|20687.3|20687.3|20685.16|20685.16|0
1646146490000|2022-03-01 14:54:50|20685.12|20685.12|20686.62|20686.62|20686.62|20686.62|20685.12|20685.12|0
1646146500000|2022-03-01 14:55:00|20686.72|20686.72|20690.71|20690.71|20690.71|20690.71|20686.72|20686.72|0
1646146510000|2022-03-01 14:55:10|20690.87|20690.87|20689.49|20689.49|20691.14|20691.14|20689.49|20689.49|0
1646146520000|2022-03-01 14:55:20|20689.33|20689.33|20688.6|20688.6|20689.33|20689.33|20688.6|20688.6|0
1646146530000|2022-03-01 14:55:30|20688.43|20688.43|20688.68|20688.68|20689.43|20689.43|20688.43|20688.43|0
1646146540000|2022-03-01 14:55:40|20688.4|20688.4|20688.71|20688.71|20688.71|20688.71|20687.56|20687.56|0
1646146550000|2022-03-01 14:55:50|20688.79|20688.79|20689.76|20689.76|20689.92|20689.92|20688.79|20688.79|0
1646146560000|2022-03-01 14:56:00|20689.69|20689.69|20688.36|20688.36|20689.69|20689.69|20688.1|20688.1|0
1646146570000|2022-03-01 14:56:10|20688.51|20688.51|20688.45|20688.45|20688.64|20688.64|20688.45|20688.45|0
1646146580000|2022-03-01 14:56:20|20688.05|20688.05|20688.32|20688.32|20688.32|20688.32|20688.05|20688.05|0
1646146590000|2022-03-01 14:56:30|20688.27|20688.27|20688.14|20688.14|20688.45|20688.45|20688|20688|0
1646146600000|2022-03-01 14:56:40|20689.23|20689.23|20695.17|20695.17|20695.17|20695.17|20689.23|20689.23|0
1646146610000|2022-03-01 14:56:50|20695.28|20695.28|20698|20698|20698.17|20698.17|20695.03|20695.03|0
1646146620000|2022-03-01 14:57:00|20698.12|20698.12|20699.57|20699.57|20699.57|20699.57|20698.12|20698.12|0
1646146630000|2022-03-01 14:57:10|20699.53|20699.53|20698.05|20698.05|20700.51|20700.51|20697.88|20697.88|0
1646146640000|2022-03-01 14:57:20|20697.98|20697.98|20693.47|20693.47|20697.98|20697.98|20693.47|20693.47|0
1646146650000|2022-03-01 14:57:30|20693.39|20693.39|20693.57|20693.57|20694.05|20694.05|20692.8|20692.8|0
1646146660000|2022-03-01 14:57:40|20693.62|20693.62|20694.53|20694.53|20694.53|20694.53|20693.5|20693.5|0
1646146670000|2022-03-01 14:57:50|20694.57|20694.57|20695.22|20695.22|20695.49|20695.49|20694.57|20694.57|0
1646146680000|2022-03-01 14:58:00|20695.16|20695.16|20695.46|20695.46|20695.53|20695.53|20695.16|20695.16|0
1646146690000|2022-03-01 14:58:10|20695.41|20695.41|20696.45|20696.45|20696.45|20696.45|20695.28|20695.28|0
1646146700000|2022-03-01 14:58:20|20696.48|20696.48|20698.55|20698.55|20698.55|20698.55|20696.48|20696.48|0
1646146710000|2022-03-01 14:58:30|20698.61|20698.61|20698.7|20698.7|20699.14|20699.14|20698.59|20698.59|0
1646146720000|2022-03-01 14:58:40|20698.49|20698.49|20700.5|20700.5|20700.5|20700.5|20698.49|20698.49|0
1646146730000|2022-03-01 14:58:50|20701.18|20701.18|20701.89|20701.89|20701.89|20701.89|20701.18|20701.18|0
1646146740000|2022-03-01 14:59:00|20701.74|20701.74|20702.42|20702.42|20702.42|20702.42|20701.49|20701.49|0
1646146750000|2022-03-01 14:59:10|20702.47|20702.47|20703.16|20703.16|20703.16|20703.16|20702.26|20702.26|0
1646146760000|2022-03-01 14:59:20|20703.11|20703.11|20702.32|20702.32|20703.11|20703.11|20702.32|20702.32|0
1646146770000|2022-03-01 14:59:30|20702.17|20702.17|20701.95|20701.95|20702.28|20702.28|20701.58|20701.58|0
1646146780000|2022-03-01 14:59:40|20701.83|20701.83|20701.71|20701.71|20701.93|20701.93|20701.59|20701.59|0
1646146790000|2022-03-01 14:59:50|20701.63|20701.63|20701.35|20701.35|20701.66|20701.66|20700.52|20700.52|0
1646146800000|2022-03-01 15:00:00|20701.14|20701.14|20709.97|20709.97|20719.53|20719.53|20701.14|20701.14|0
1646146810000|2022-03-01 15:00:10|20710.05|20710.05|20725.8|20725.8|20726.53|20726.53|20710.05|20710.05|0
1646146820000|2022-03-01 15:00:20|20726.01|20726.01|20725.75|20725.75|20726.02|20726.02|20725.16|20725.16|0
1646146830000|2022-03-01 15:00:30|20725.7|20725.7|20729.1|20729.1|20729.1|20729.1|20725.7|20725.7|0
1646146840000|2022-03-01 15:00:40|20729.58|20729.58|20732.9|20732.9|20732.9|20732.9|20729.58|20729.58|0
1646146850000|2022-03-01 15:00:50|20732.68|20732.68|20730.94|20730.94|20732.68|20732.68|20730.91|20730.91|0
1646146860000|2022-03-01 15:01:00|20730.81|20730.81|20723.84|20723.84|20730.81|20730.81|20723.84|20723.84|0
1646146870000|2022-03-01 15:01:10|20723.78|20723.78|20721.34|20721.34|20724.56|20724.56|20721.34|20721.34|0
1646146880000|2022-03-01 15:01:20|20721.2|20721.2|20712.65|20712.65|20721.2|20721.2|20712.65|20712.65|0
1646146890000|2022-03-01 15:01:30|20711.95|20711.95|20706.18|20706.18|20711.95|20711.95|20706.07|20706.07|0
1646146900000|2022-03-01 15:01:40|20706.03|20706.03|20705.62|20705.62|20706.31|20706.31|20705.47|20705.47|0
1646146910000|2022-03-01 15:01:50|20705.4|20705.4|20705.22|20705.22|20705.64|20705.64|20705.02|20705.02|0
1646146920000|2022-03-01 15:02:00|20705.15|20705.15|20705.16|20705.16|20705.49|20705.49|20704.42|20704.42|0
1646146930000|2022-03-01 15:02:10|20705.46|20705.46|20702.7|20702.7|20705.46|20705.46|20702.05|20702.05|0
1646146940000|2022-03-01 15:02:20|20702.48|20702.48|20700.1|20700.1|20702.48|20702.48|20699.82|20699.82|0
1646146950000|2022-03-01 15:02:30|20700.14|20700.14|20699.68|20699.68|20700.14|20700.14|20699.68|20699.68|0
1646146960000|2022-03-01 15:02:40|20699.65|20699.65|20698.84|20698.84|20699.67|20699.67|20698.84|20698.84|0
1646146970000|2022-03-01 15:02:50|20698.78|20698.78|20698.36|20698.36|20699|20699|20698.23|20698.23|0
1646146980000|2022-03-01 15:03:00|20698.26|20698.26|20698.5|20698.5|20698.97|20698.97|20698.17|20698.17|0
1646146990000|2022-03-01 15:03:10|20698.46|20698.46|20698.13|20698.13|20698.5|20698.5|20697.95|20697.95|0
1646147000000|2022-03-01 15:03:20|20698.15|20698.15|20697.86|20697.86|20698.36|20698.36|20697.85|20697.85|0
1646147010000|2022-03-01 15:03:30|20697.97|20697.97|20697.16|20697.16|20698.18|20698.18|20696.96|20696.96|0
1646147020000|2022-03-01 15:03:40|20697.31|20697.31|20697.95|20697.95|20698.47|20698.47|20697.24|20697.24|0
1646147030000|2022-03-01 15:03:50|20697.85|20697.85|20697.76|20697.76|20698.2|20698.2|20697.76|20697.76|0
1646147040000|2022-03-01 15:04:00|20697.73|20697.73|20697.11|20697.11|20698.15|20698.15|20696.84|20696.84|0
1646147050000|2022-03-01 15:04:10|20696.94|20696.94|20696.93|20696.93|20697.29|20697.29|20696.83|20696.83|0
1646147060000|2022-03-01 15:04:20|20697.09|20697.09|20697.73|20697.73|20697.73|20697.73|20697.05|20697.05|0
1646147070000|2022-03-01 15:04:30|20697.79|20697.79|20698.09|20698.09|20698.28|20698.28|20697.68|20697.68|0
1646147080000|2022-03-01 15:04:40|20698.01|20698.01|20698.39|20698.39|20698.8|20698.8|20697.95|20697.95|0
1646147090000|2022-03-01 15:04:50|20698.44|20698.44|20697.97|20697.97|20698.6|20698.6|20697.97|20697.97|0
1646147100000|2022-03-01 15:05:00|20698.06|20698.06|20695.41|20695.41|20698.06|20698.06|20695.12|20695.12|0
1646147110000|2022-03-01 15:05:10|20695.48|20695.48|20697.21|20697.21|20697.21|20697.21|20695.3|20695.3|0
1646147120000|2022-03-01 15:05:20|20697.28|20697.28|20697.04|20697.04|20697.64|20697.64|20696.91|20696.91|0
1646147130000|2022-03-01 15:05:30|20697.1|20697.1|20696.07|20696.07|20697.12|20697.12|20696.01|20696.01|0
1646147140000|2022-03-01 15:05:40|20696.17|20696.17|20696.8|20696.8|20696.93|20696.93|20696.17|20696.17|0
1646147150000|2022-03-01 15:05:50|20697.03|20697.03|20696.58|20696.58|20697.24|20697.24|20696.48|20696.48|0
1646147160000|2022-03-01 15:06:00|20696.76|20696.76|20697.38|20697.38|20697.38|20697.38|20696.02|20696.02|0
1646147170000|2022-03-01 15:06:10|20697.35|20697.35|20701.56|20701.56|20701.56|20701.56|20697.35|20697.35|0
1646147180000|2022-03-01 15:06:20|20701.62|20701.62|20703.16|20703.16|20703.16|20703.16|20701.62|20701.62|0
1646147190000|2022-03-01 15:06:30|20703.33|20703.33|20700.95|20700.95|20703.78|20703.78|20700.95|20700.95|0
1646147200000|2022-03-01 15:06:40|20700.58|20700.58|20695.48|20695.48|20700.58|20700.58|20695.48|20695.48|0
1646147210000|2022-03-01 15:06:50|20695.34|20695.34|20693.24|20693.24|20695.34|20695.34|20693.18|20693.18|0
1646147220000|2022-03-01 15:07:00|20693.22|20693.22|20692.31|20692.31|20693.66|20693.66|20692.31|20692.31|0
1646147230000|2022-03-01 15:07:10|20692.74|20692.74|20693.22|20693.22|20693.28|20693.28|20692.74|20692.74|0
1646147240000|2022-03-01 15:07:20|20693.16|20693.16|20690.46|20690.46|20693.16|20693.16|20690.25|20690.25|0
1646147250000|2022-03-01 15:07:30|20690.61|20690.61|20690.33|20690.33|20690.61|20690.61|20690.07|20690.07|0
1646147260000|2022-03-01 15:07:40|20690.4|20690.4|20690.17|20690.17|20690.4|20690.4|20689.97|20689.97|0
1646147270000|2022-03-01 15:07:50|20690.46|20690.46|20691.1|20691.1|20691.1|20691.1|20689.61|20689.61|0
1646147280000|2022-03-01 15:08:00|20691.34|20691.34|20694.13|20694.13|20694.13|20694.13|20691.16|20691.16|0
1646147290000|2022-03-01 15:08:10|20694.43|20694.43|20694.7|20694.7|20694.95|20694.95|20694.43|20694.43|0
1646147300000|2022-03-01 15:08:20|20694.75|20694.75|20694.1|20694.1|20694.88|20694.88|20693.95|20693.95|0
1646147310000|2022-03-01 15:08:30|20694.05|20694.05|20694.38|20694.38|20694.44|20694.44|20694.05|20694.05|0
1646147320000|2022-03-01 15:08:40|20694.43|20694.43|20694.66|20694.66|20694.66|20694.66|20694.43|20694.43|0
1646147330000|2022-03-01 15:08:50|20694.72|20694.72|20694.71|20694.71|20694.84|20694.84|20694.62|20694.62|0
1646147340000|2022-03-01 15:09:00|20694.83|20694.83|20694.39|20694.39|20694.9|20694.9|20694.39|20694.39|0
1646147350000|2022-03-01 15:09:10|20694.32|20694.32|20694.27|20694.27|20694.4|20694.4|20694.14|20694.14|0
1646147360000|2022-03-01 15:09:20|20694.24|20694.24|20688.36|20688.36|20694.44|20694.44|20688.36|20688.36|0
1646147370000|2022-03-01 15:09:30|20688.3|20688.3|20685.13|20685.13|20688.3|20688.3|20685.13|20685.13|0
1646147380000|2022-03-01 15:09:40|20684.94|20684.94|20681.88|20681.88|20684.94|20684.94|20681.77|20681.77|0
1646147390000|2022-03-01 15:09:50|20681.83|20681.83|20677.14|20677.14|20681.83|20681.83|20677.14|20677.14|0
1646147400000|2022-03-01 15:10:00|20676.98|20676.98|20666.42|20666.42|20676.98|20676.98|20666.2|20666.2|0
1646147410000|2022-03-01 15:10:10|20666.35|20666.35|20662.87|20662.87|20666.43|20666.43|20662.87|20662.87|0
1646147420000|2022-03-01 15:10:20|20662.73|20662.73|20658.62|20658.62|20662.73|20662.73|20658.62|20658.62|0
1646147430000|2022-03-01 15:10:30|20658.57|20658.57|20659.66|20659.66|20659.68|20659.68|20658.03|20658.03|0
1646147440000|2022-03-01 15:10:40|20659.58|20659.58|20659.38|20659.38|20659.63|20659.63|20659.12|20659.12|0
1646147450000|2022-03-01 15:10:50|20659.41|20659.41|20657.34|20657.34|20659.6|20659.6|20657.34|20657.34|0
1646147460000|2022-03-01 15:11:00|20657.13|20657.13|20653.85|20653.85|20657.13|20657.13|20653.85|20653.85|0
1646147470000|2022-03-01 15:11:10|20654|20654|20655.72|20655.72|20656.29|20656.29|20653.93|20653.93|0
1646147480000|2022-03-01 15:11:20|20655.52|20655.52|20654.5|20654.5|20655.59|20655.59|20654.36|20654.36|0
1646147490000|2022-03-01 15:11:30|20654.19|20654.19|20652.18|20652.18|20654.19|20654.19|20652.18|20652.18|0
1646147500000|2022-03-01 15:11:40|20652.09|20652.09|20648.85|20648.85|20652.09|20652.09|20648.85|20648.85|0
1646147510000|2022-03-01 15:11:50|20648.79|20648.79|20648.11|20648.11|20648.79|20648.79|20648.11|20648.11|0
1646147520000|2022-03-01 15:12:00|20648.18|20648.18|20646.24|20646.24|20648.23|20648.23|20646.14|20646.14|0
1646147530000|2022-03-01 15:12:10|20646.3|20646.3|20642.54|20642.54|20646.3|20646.3|20642.54|20642.54|0
1646147540000|2022-03-01 15:12:20|20642.33|20642.33|20641|20641|20642.38|20642.38|20641|20641|0
1646147550000|2022-03-01 15:12:30|20640.6|20640.6|20640.25|20640.25|20640.83|20640.83|20640.25|20640.25|0
1646147560000|2022-03-01 15:12:40|20640.32|20640.32|20639.99|20639.99|20640.41|20640.41|20639.99|20639.99|0
1646147570000|2022-03-01 15:12:50|20639.95|20639.95|20639.1|20639.1|20640.1|20640.1|20639.03|20639.03|0
1646147580000|2022-03-01 15:13:00|20639.17|20639.17|20640.6|20640.6|20640.67|20640.67|20638.99|20638.99|0
1646147590000|2022-03-01 15:13:10|20640.65|20640.65|20640.9|20640.9|20641.15|20641.15|20640.4|20640.4|0
1646147600000|2022-03-01 15:13:20|20640.86|20640.86|20640.1|20640.1|20640.86|20640.86|20640|20640|0
1646147610000|2022-03-01 15:13:30|20640.02|20640.02|20639.83|20639.83|20640.02|20640.02|20639.57|20639.57|0
1646147620000|2022-03-01 15:13:40|20639.59|20639.59|20638.86|20638.86|20639.59|20639.59|20638.86|20638.86|0
1646147630000|2022-03-01 15:13:50|20638.84|20638.84|20641.62|20641.62|20641.62|20641.62|20638.11|20638.11|0
1646147640000|2022-03-01 15:14:00|20642.02|20642.02|20642.7|20642.7|20645.01|20645.01|20642.02|20642.02|0
1646147650000|2022-03-01 15:14:10|20642.25|20642.25|20639.28|20639.28|20642.25|20642.25|20639.19|20639.19|0
1646147660000|2022-03-01 15:14:20|20638.94|20638.94|20638.78|20638.78|20639.4|20639.4|20638.78|20638.78|0
1646147670000|2022-03-01 15:14:30|20638.85|20638.85|20638.99|20638.99|20639.37|20639.37|20638.85|20638.85|0
1646147680000|2022-03-01 15:14:40|20638.55|20638.55|20638.15|20638.15|20638.55|20638.55|20638.01|20638.01|0
1646147690000|2022-03-01 15:14:50|20638.21|20638.21|20639.52|20639.52|20639.52|20639.52|20638.21|20638.21|0
1646147700000|2022-03-01 15:15:00|20639.55|20639.55|20639.92|20639.92|20639.92|20639.92|20639.08|20639.08|0
1646147710000|2022-03-01 15:15:10|20639.89|20639.89|20640.77|20640.77|20640.98|20640.98|20639.89|20639.89|0
1646147720000|2022-03-01 15:15:20|20640.84|20640.84|20639.56|20639.56|20640.84|20640.84|20639.56|20639.56|0
1646147730000|2022-03-01 15:15:30|20639.7|20639.7|20639.11|20639.11|20639.95|20639.95|20639.11|20639.11|0
1646147740000|2022-03-01 15:15:40|20639.02|20639.02|20639.31|20639.31|20639.31|20639.31|20638.6|20638.6|0
1646147750000|2022-03-01 15:15:50|20639.45|20639.45|20639.79|20639.79|20639.79|20639.79|20639.21|20639.21|0
1646147760000|2022-03-01 15:16:00|20639.7|20639.7|20640.15|20640.15|20640.16|20640.16|20639.34|20639.34|0
1646147770000|2022-03-01 15:16:10|20640.11|20640.11|20638.36|20638.36|20640.38|20640.38|20638.06|20638.06|0
1646147780000|2022-03-01 15:16:20|20638.31|20638.31|20637.5|20637.5|20638.31|20638.31|20637.39|20637.39|0
1646147790000|2022-03-01 15:16:30|20637.46|20637.46|20637.72|20637.72|20637.95|20637.95|20637.46|20637.46|0
1646147800000|2022-03-01 15:16:40|20638.03|20638.03|20644.99|20644.99|20644.99|20644.99|20638.03|20638.03|0
1646147810000|2022-03-01 15:16:50|20645.26|20645.26|20645.69|20645.69|20645.8|20645.8|20645.06|20645.06|0
1646147820000|2022-03-01 15:17:00|20645.54|20645.54|20645.79|20645.79|20645.79|20645.79|20645.06|20645.06|0
1646147830000|2022-03-01 15:17:10|20646.03|20646.03|20647.48|20647.48|20647.48|20647.48|20646.03|20646.03|0
1646147840000|2022-03-01 15:17:20|20647.54|20647.54|20648.61|20648.61|20648.61|20648.61|20647.54|20647.54|0
1646147850000|2022-03-01 15:17:30|20648.53|20648.53|20649.32|20649.32|20649.32|20649.32|20648.48|20648.48|0
1646147860000|2022-03-01 15:17:40|20649.49|20649.49|20649.69|20649.69|20649.77|20649.77|20648.72|20648.72|0
1646147870000|2022-03-01 15:17:50|20649.85|20649.85|20650.58|20650.58|20650.58|20650.58|20649.85|20649.85|0
1646147880000|2022-03-01 15:18:00|20650.63|20650.63|20652.33|20652.33|20652.33|20652.33|20650.63|20650.63|0
1646147890000|2022-03-01 15:18:10|20652.42|20652.42|20653.68|20653.68|20654.3|20654.3|20652.42|20652.42|0
1646147900000|2022-03-01 15:18:20|20653.45|20653.45|20652.15|20652.15|20653.5|20653.5|20651.98|20651.98|0
1646147910000|2022-03-01 15:18:30|20652.35|20652.35|20652.71|20652.71|20652.94|20652.94|20652.23|20652.23|0
1646147920000|2022-03-01 15:18:40|20652.78|20652.78|20653.15|20653.15|20653.15|20653.15|20652.76|20652.76|0
1646147930000|2022-03-01 15:18:50|20653.21|20653.21|20653.56|20653.56|20653.56|20653.56|20653.21|20653.21|0
1646147940000|2022-03-01 15:19:00|20653.61|20653.61|20651.64|20651.64|20653.61|20653.61|20651.64|20651.64|0
1646147950000|2022-03-01 15:19:10|20651.69|20651.69|20652.02|20652.02|20652.08|20652.08|20651.69|20651.69|0
1646147960000|2022-03-01 15:19:20|20652.12|20652.12|20652.66|20652.66|20652.68|20652.68|20651.98|20651.98|0
1646147970000|2022-03-01 15:19:30|20652.52|20652.52|20652.3|20652.3|20652.81|20652.81|20652.25|20652.25|0
1646147980000|2022-03-01 15:19:40|20652.41|20652.41|20652.91|20652.91|20652.97|20652.97|20652.29|20652.29|0
1646147990000|2022-03-01 15:19:50|20652.73|20652.73|20654.08|20654.08|20654.08|20654.08|20652.73|20652.73|0
1646148000000|2022-03-01 15:20:00|20654.13|20654.13|20656.73|20656.73|20656.73|20656.73|20654.13|20654.13|0
1646148010000|2022-03-01 15:20:10|20656.8|20656.8|20657.82|20657.82|20657.87|20657.87|20656.78|20656.78|0
1646148020000|2022-03-01 15:20:20|20657.93|20657.93|20659.72|20659.72|20659.83|20659.83|20657.93|20657.93|0
1646148030000|2022-03-01 15:20:30|20659.86|20659.86|20660.71|20660.71|20660.83|20660.83|20659.86|20659.86|0
1646148040000|2022-03-01 15:20:40|20660.61|20660.61|20660.96|20660.96|20660.96|20660.96|20660.61|20660.61|0
1646148050000|2022-03-01 15:20:50|20661|20661|20660.74|20660.74|20661.15|20661.15|20660.74|20660.74|0
1646148060000|2022-03-01 15:21:00|20660.99|20660.99|20660.61|20660.61|20661.67|20661.67|20660.52|20660.52|0
1646148070000|2022-03-01 15:21:10|20660.69|20660.69|20662.48|20662.48|20662.54|20662.54|20660.67|20660.67|0
1646148080000|2022-03-01 15:21:20|20662.52|20662.52|20662.88|20662.88|20662.88|20662.88|20662.14|20662.14|0
1646148090000|2022-03-01 15:21:30|20662.85|20662.85|20662.47|20662.47|20662.98|20662.98|20662.47|20662.47|0
1646148100000|2022-03-01 15:21:40|20662.57|20662.57|20663.05|20663.05|20663.05|20663.05|20662.57|20662.57|0
1646148110000|2022-03-01 15:21:50|20663.07|20663.07|20664.81|20664.81|20664.81|20664.81|20663.07|20663.07|0
1646148120000|2022-03-01 15:22:00|20664.85|20664.85|20666.28|20666.28|20666.28|20666.28|20664.85|20664.85|0
1646148130000|2022-03-01 15:22:10|20666.47|20666.47|20666.01|20666.01|20666.47|20666.47|20665.94|20665.94|0
1646148140000|2022-03-01 15:22:20|20666.17|20666.17|20664.16|20664.16|20666.17|20666.17|20664.16|20664.16|0
1646148150000|2022-03-01 15:22:30|20664.21|20664.21|20664.49|20664.49|20665.22|20665.22|20664.21|20664.21|0
1646148160000|2022-03-01 15:22:40|20664.4|20664.4|20660.94|20660.94|20664.64|20664.64|20660.84|20660.84|0
1646148170000|2022-03-01 15:22:50|20660.93|20660.93|20661.23|20661.23|20661.23|20661.23|20660.22|20660.22|0
1646148180000|2022-03-01 15:23:00|20661.21|20661.21|20663.11|20663.11|20663.23|20663.23|20661.21|20661.21|0
1646148190000|2022-03-01 15:23:10|20663.1|20663.1|20662.26|20662.26|20663.1|20663.1|20662.2|20662.2|0
1646148200000|2022-03-01 15:23:20|20662.37|20662.37|20662.54|20662.54|20662.6|20662.6|20662.33|20662.33|0
1646148210000|2022-03-01 15:23:30|20662.57|20662.57|20662.83|20662.83|20663.25|20663.25|20662.49|20662.49|0
1646148220000|2022-03-01 15:23:40|20662.76|20662.76|20662.89|20662.89|20663.24|20663.24|20662.67|20662.67|0
1646148230000|2022-03-01 15:23:50|20662.94|20662.94|20663.53|20663.53|20663.53|20663.53|20662.71|20662.71|0
1646148240000|2022-03-01 15:24:00|20663.92|20663.92|20665.18|20665.18|20665.59|20665.59|20663.92|20663.92|0
1646148250000|2022-03-01 15:24:10|20665.15|20665.15|20665.29|20665.29|20665.48|20665.48|20664.79|20664.79|0
1646148260000|2022-03-01 15:24:20|20665.34|20665.34|20662.56|20662.56|20665.39|20665.39|20662.56|20662.56|0
1646148270000|2022-03-01 15:24:30|20662.43|20662.43|20661.73|20661.73|20662.49|20662.49|20661.06|20661.06|0
1646148280000|2022-03-01 15:24:40|20661.78|20661.78|20662.87|20662.87|20662.87|20662.87|20661.78|20661.78|0
1646148290000|2022-03-01 15:24:50|20662.82|20662.82|20662.88|20662.88|20663.23|20663.23|20662.77|20662.77|0
1646148300000|2022-03-01 15:25:00|20662.8|20662.8|20662.98|20662.98|20663.51|20663.51|20662.8|20662.8|0
1646148310000|2022-03-01 15:25:10|20663.06|20663.06|20663.92|20663.92|20664.19|20664.19|20663.06|20663.06|0
1646148320000|2022-03-01 15:25:20|20664.05|20664.05|20665.61|20665.61|20665.61|20665.61|20664.05|20664.05|0
1646148330000|2022-03-01 15:25:30|20665.68|20665.68|20664.97|20664.97|20665.79|20665.79|20664.8|20664.8|0
1646148340000|2022-03-01 15:25:40|20664.93|20664.93|20665.2|20665.2|20665.62|20665.62|20664.93|20664.93|0
1646148350000|2022-03-01 15:25:50|20665.08|20665.08|20665.14|20665.14|20665.23|20665.23|20664.99|20664.99|0
1646148360000|2022-03-01 15:26:00|20665.11|20665.11|20666.36|20666.36|20666.44|20666.44|20665.11|20665.11|0
1646148370000|2022-03-01 15:26:10|20666.49|20666.49|20666.8|20666.8|20667.06|20667.06|20666.36|20666.36|0
1646148380000|2022-03-01 15:26:20|20666.87|20666.87|20667.6|20667.6|20667.6|20667.6|20666.8|20666.8|0
1646148390000|2022-03-01 15:26:30|20667.48|20667.48|20668.26|20668.26|20668.26|20668.26|20667.48|20667.48|0
1646148400000|2022-03-01 15:26:40|20668.17|20668.17|20667.71|20667.71|20668.48|20668.48|20667.67|20667.67|0
1646148410000|2022-03-01 15:26:50|20667.76|20667.76|20666.13|20666.13|20667.76|20667.76|20666.1|20666.1|0
1646148420000|2022-03-01 15:27:00|20665.96|20665.96|20666.43|20666.43|20666.62|20666.62|20665.96|20665.96|0
1646148430000|2022-03-01 15:27:10|20666.46|20666.46|20666.12|20666.12|20666.46|20666.46|20666.06|20666.06|0
1646148440000|2022-03-01 15:27:20|20666.17|20666.17|20667.88|20667.88|20667.99|20667.99|20666.17|20666.17|0
1646148450000|2022-03-01 15:27:30|20667.85|20667.85|20669.32|20669.32|20669.34|20669.34|20667.85|20667.85|0
1646148460000|2022-03-01 15:27:40|20669.39|20669.39|20669.49|20669.49|20669.6|20669.6|20669.19|20669.19|0
1646148470000|2022-03-01 15:27:50|20669.6|20669.6|20669.46|20669.46|20669.64|20669.64|20669.35|20669.35|0
1646148480000|2022-03-01 15:28:00|20669.28|20669.28|20672.55|20672.55|20672.55|20672.55|20669.22|20669.22|0
1646148490000|2022-03-01 15:28:10|20672.49|20672.49|20672.34|20672.34|20672.66|20672.66|20672.34|20672.34|0
1646148500000|2022-03-01 15:28:20|20672.22|20672.22|20670.39|20670.39|20672.28|20672.28|20669.98|20669.98|0
1646148510000|2022-03-01 15:28:30|20670.34|20670.34|20669.55|20669.55|20670.54|20670.54|20669.28|20669.28|0
1646148520000|2022-03-01 15:28:40|20669.78|20669.78|20670.09|20670.09|20670.38|20670.38|20669.72|20669.72|0
1646148530000|2022-03-01 15:28:50|20670.35|20670.35|20671.86|20671.86|20671.99|20671.99|20670.35|20670.35|0
1646148540000|2022-03-01 15:29:00|20671.77|20671.77|20671.3|20671.3|20671.81|20671.81|20671.26|20671.26|0
1646148550000|2022-03-01 15:29:10|20671.25|20671.25|20671.86|20671.86|20671.86|20671.86|20671.24|20671.24|0
1646148560000|2022-03-01 15:29:20|20671.78|20671.78|20671.87|20671.87|20671.92|20671.92|20671.42|20671.42|0
1646148570000|2022-03-01 15:29:30|20671.92|20671.92|20672.9|20672.9|20672.9|20672.9|20671.92|20671.92|0
1646148580000|2022-03-01 15:29:40|20672.98|20672.98|20674.64|20674.64|20674.64|20674.64|20672.92|20672.92|0
1646148590000|2022-03-01 15:29:50|20674.67|20674.67|20689.71|20689.71|20689.71|20689.71|20674.67|20674.67|0
1646148600000|2022-03-01 15:30:00|20690.37|20690.37|20693.88|20693.88|20695.17|20695.17|20690.37|20690.37|0
1646148610000|2022-03-01 15:30:10|20693.97|20693.97|20694.02|20694.02|20695.13|20695.13|20693.85|20693.85|0
1646148620000|2022-03-01 15:30:20|20694.09|20694.09|20691.93|20691.93|20694.11|20694.11|20691.87|20691.87|0
1646148630000|2022-03-01 15:30:30|20692.01|20692.01|20691.52|20691.52|20692.01|20692.01|20691.5|20691.5|0
1646148640000|2022-03-01 15:30:40|20691.82|20691.82|20692.17|20692.17|20692.22|20692.22|20691.82|20691.82|0
1646148650000|2022-03-01 15:30:50|20692.26|20692.26|20693.58|20693.58|20693.58|20693.58|20692.15|20692.15|0
1646148660000|2022-03-01 15:31:00|20693.68|20693.68|20696.95|20696.95|20696.95|20696.95|20693.68|20693.68|0
1646148670000|2022-03-01 15:31:10|20697.45|20697.45|20700.37|20700.37|20700.69|20700.69|20697.45|20697.45|0
1646148680000|2022-03-01 15:31:20|20700.27|20700.27|20700.31|20700.31|20700.59|20700.59|20700.26|20700.26|0
1646148690000|2022-03-01 15:31:30|20700.46|20700.46|20701.1|20701.1|20701.25|20701.25|20700.46|20700.46|0
1646148700000|2022-03-01 15:31:40|20701.13|20701.13|20701.76|20701.76|20701.8|20701.8|20701.13|20701.13|0
1646148710000|2022-03-01 15:31:50|20701.79|20701.79|20703.79|20703.79|20703.79|20703.79|20701.79|20701.79|0
1646148720000|2022-03-01 15:32:00|20703.86|20703.86|20707.61|20707.61|20707.61|20707.61|20703.86|20703.86|0
1646148730000|2022-03-01 15:32:10|20707.99|20707.99|20712.95|20712.95|20712.95|20712.95|20707.99|20707.99|0
1646148740000|2022-03-01 15:32:20|20712.53|20712.53|20714.06|20714.06|20714.1|20714.1|20712.53|20712.53|0
1646148750000|2022-03-01 15:32:30|20714.07|20714.07|20715.1|20715.1|20715.1|20715.1|20713.12|20713.12|0
1646148760000|2022-03-01 15:32:40|20715.08|20715.08|20720.11|20720.11|20720.17|20720.17|20715.08|20715.08|0
1646148770000|2022-03-01 15:32:50|20720.16|20720.16|20724.89|20724.89|20724.89|20724.89|20720.06|20720.06|0
1646148780000|2022-03-01 15:33:00|20725.2|20725.2|20728.9|20728.9|20729.45|20729.45|20725.12|20725.12|0
1646148790000|2022-03-01 15:33:10|20729.12|20729.12|20725.98|20725.98|20729.12|20729.12|20725.98|20725.98|0
1646148800000|2022-03-01 15:33:20|20725.88|20725.88|20723.48|20723.48|20725.91|20725.91|20723.48|20723.48|0
1646148810000|2022-03-01 15:33:30|20723.33|20723.33|20717.65|20717.65|20723.39|20723.39|20717.65|20717.65|0
1646148820000|2022-03-01 15:33:40|20717.49|20717.49|20715.95|20715.95|20717.49|20717.49|20715.95|20715.95|0
1646148830000|2022-03-01 15:33:50|20715.91|20715.91|20716.06|20716.06|20716.11|20716.11|20715.68|20715.68|0
1646148840000|2022-03-01 15:34:00|20716.11|20716.11|20712.06|20712.06|20716.11|20716.11|20712.06|20712.06|0
1646148850000|2022-03-01 15:34:10|20711.06|20711.06|20695.61|20695.61|20711.06|20711.06|20695.61|20695.61|0
1646148860000|2022-03-01 15:34:20|20695.83|20695.83|20695.55|20695.55|20696.75|20696.75|20695.55|20695.55|0
1646148870000|2022-03-01 15:34:30|20695.4|20695.4|20695.31|20695.31|20695.77|20695.77|20695.13|20695.13|0
1646148880000|2022-03-01 15:34:40|20695.38|20695.38|20694.09|20694.09|20695.38|20695.38|20693.97|20693.97|0
1646148890000|2022-03-01 15:34:50|20694.15|20694.15|20693.89|20693.89|20694.15|20694.15|20693.81|20693.81|0
1646148900000|2022-03-01 15:35:00|20693.85|20693.85|20694.3|20694.3|20694.3|20694.3|20693.22|20693.22|0
1646148910000|2022-03-01 15:35:10|20694.34|20694.34|20694.08|20694.08|20694.42|20694.42|20694.07|20694.07|0
1646148920000|2022-03-01 15:35:20|20694.04|20694.04|20693.7|20693.7|20694.04|20694.04|20693.7|20693.7|0
1646148930000|2022-03-01 15:35:30|20693.75|20693.75|20693.09|20693.09|20693.75|20693.75|20692.87|20692.87|0
1646148940000|2022-03-01 15:35:40|20692.83|20692.83|20692.83|20692.83|20692.96|20692.96|20692.71|20692.71|0
1646148950000|2022-03-01 15:35:50|20692.73|20692.73|20693.25|20693.25|20693.25|20693.25|20692.73|20692.73|0
1646148960000|2022-03-01 15:36:00|20693.36|20693.36|20693.07|20693.07|20693.59|20693.59|20692.93|20692.93|0
1646148970000|2022-03-01 15:36:10|20693.23|20693.23|20693.9|20693.9|20693.9|20693.9|20692.86|20692.86|0
1646148980000|2022-03-01 15:36:20|20693.85|20693.85|20693.9|20693.9|20694.59|20694.59|20693.77|20693.77|0
1646148990000|2022-03-01 15:36:30|20693.79|20693.79|20693.34|20693.34|20693.79|20693.79|20693.32|20693.32|0
1646149000000|2022-03-01 15:36:40|20692.91|20692.91|20692.92|20692.92|20692.99|20692.99|20692.82|20692.82|0
1646149010000|2022-03-01 15:36:50|20692.95|20692.95|20692.04|20692.04|20692.98|20692.98|20691.89|20691.89|0
1646149020000|2022-03-01 15:37:00|20691.96|20691.96|20691.55|20691.55|20691.96|20691.96|20691.55|20691.55|0
1646149030000|2022-03-01 15:37:10|20691.59|20691.59|20690.1|20690.1|20691.59|20691.59|20690.1|20690.1|0
1646149040000|2022-03-01 15:37:20|20689.96|20689.96|20688.67|20688.67|20689.96|20689.96|20688.62|20688.62|0
1646149050000|2022-03-01 15:37:30|20688.58|20688.58|20688.83|20688.83|20688.9|20688.9|20688.09|20688.09|0
1646149060000|2022-03-01 15:37:40|20689.38|20689.38|20689.82|20689.82|20689.95|20689.95|20689.26|20689.26|0
1646149070000|2022-03-01 15:37:50|20689.9|20689.9|20689.4|20689.4|20689.9|20689.9|20689.4|20689.4|0
1646149080000|2022-03-01 15:38:00|20689.29|20689.29|20689.4|20689.4|20689.4|20689.4|20688.95|20688.95|0
1646149090000|2022-03-01 15:38:10|20689.35|20689.35|20688.97|20688.97|20689.35|20689.35|20688.91|20688.91|0
1646149100000|2022-03-01 15:38:20|20689.12|20689.12|20688.38|20688.38|20689.37|20689.37|20688.12|20688.12|0
1646149110000|2022-03-01 15:38:30|20688.55|20688.55|20687.44|20687.44|20688.55|20688.55|20687.44|20687.44|0
1646149120000|2022-03-01 15:38:40|20687.7|20687.7|20689.85|20689.85|20689.85|20689.85|20687.7|20687.7|0
1646149130000|2022-03-01 15:38:50|20689.93|20689.93|20690.08|20690.08|20690.23|20690.23|20689.93|20689.93|0
1646149140000|2022-03-01 15:39:00|20690.18|20690.18|20689.45|20689.45|20690.32|20690.32|20689.45|20689.45|0
1646149150000|2022-03-01 15:39:10|20689.51|20689.51|20689.33|20689.33|20689.57|20689.57|20688.86|20688.86|0
1646149160000|2022-03-01 15:39:20|20689.3|20689.3|20689.45|20689.45|20689.45|20689.45|20688.83|20688.83|0
1646149170000|2022-03-01 15:39:30|20689.41|20689.41|20688.96|20688.96|20689.42|20689.42|20688.96|20688.96|0
1646149180000|2022-03-01 15:39:40|20688.77|20688.77|20687.8|20687.8|20688.77|20688.77|20687.8|20687.8|0
1646149190000|2022-03-01 15:39:50|20687.86|20687.86|20684.65|20684.65|20687.91|20687.91|20684.65|20684.65|0
1646149200000|2022-03-01 15:40:00|20684.57|20684.57|20677.04|20677.04|20684.61|20684.61|20677.04|20677.04|0
1646149210000|2022-03-01 15:40:10|20676.98|20676.98|20670.26|20670.26|20676.98|20676.98|20670.26|20670.26|0
1646149220000|2022-03-01 15:40:20|20670.25|20670.25|20668.83|20668.83|20670.25|20670.25|20668.82|20668.82|0
1646149230000|2022-03-01 15:40:30|20668.81|20668.81|20668.61|20668.61|20669.53|20669.53|20668.58|20668.58|0
1646149240000|2022-03-01 15:40:40|20668.68|20668.68|20669.18|20669.18|20669.18|20669.18|20668.68|20668.68|0
1646149250000|2022-03-01 15:40:50|20669.25|20669.25|20669.02|20669.02|20669.32|20669.32|20668.91|20668.91|0
1646149260000|2022-03-01 15:41:00|20669.06|20669.06|20667.69|20667.69|20669.06|20669.06|20667.65|20667.65|0
1646149270000|2022-03-01 15:41:10|20667.8|20667.8|20666.64|20666.64|20667.95|20667.95|20666.64|20666.64|0
1646149280000|2022-03-01 15:41:20|20666.48|20666.48|20657|20657|20666.48|20666.48|20657|20657|0
1646149290000|2022-03-01 15:41:30|20656.99|20656.99|20653.75|20653.75|20656.99|20656.99|20653.75|20653.75|0
1646149300000|2022-03-01 15:41:40|20653.51|20653.51|20652.67|20652.67|20653.51|20653.51|20652.47|20652.47|0
1646149310000|2022-03-01 15:41:50|20652.9|20652.9|20652.25|20652.25|20653.1|20653.1|20652.25|20652.25|0
1646149320000|2022-03-01 15:42:00|20652.02|20652.02|20650.49|20650.49|20652.02|20652.02|20650.26|20650.26|0
1646149330000|2022-03-01 15:42:10|20650.46|20650.46|20647.33|20647.33|20650.52|20650.52|20647.33|20647.33|0
1646149340000|2022-03-01 15:42:20|20647.41|20647.41|20646.37|20646.37|20647.45|20647.45|20646.37|20646.37|0
1646149350000|2022-03-01 15:42:30|20646.19|20646.19|20645.42|20645.42|20646.19|20646.19|20645.42|20645.42|0
1646149360000|2022-03-01 15:42:40|20645.26|20645.26|20644.68|20644.68|20645.54|20645.54|20644.68|20644.68|0
1646149370000|2022-03-01 15:42:50|20644.78|20644.78|20643.21|20643.21|20644.78|20644.78|20643.13|20643.13|0
1646149380000|2022-03-01 15:43:00|20643.16|20643.16|20641.76|20641.76|20643.17|20643.17|20641.67|20641.67|0
1646149390000|2022-03-01 15:43:10|20641.83|20641.83|20641.61|20641.61|20641.93|20641.93|20641.49|20641.49|0
1646149400000|2022-03-01 15:43:20|20641.42|20641.42|20636.35|20636.35|20641.42|20641.42|20636.35|20636.35|0
1646149410000|2022-03-01 15:43:30|20636.11|20636.11|20634.51|20634.51|20636.11|20636.11|20634.49|20634.49|0
1646149420000|2022-03-01 15:43:40|20634.16|20634.16|20635.4|20635.4|20635.4|20635.4|20634|20634|0
1646149430000|2022-03-01 15:43:50|20635.34|20635.34|20637.62|20637.62|20637.62|20637.62|20635.34|20635.34|0
1646149440000|2022-03-01 15:44:00|20637.54|20637.54|20638.04|20638.04|20638.05|20638.05|20636.96|20636.96|0
1646149450000|2022-03-01 15:44:10|20638.34|20638.34|20640.19|20640.19|20640.19|20640.19|20638.34|20638.34|0
1646149460000|2022-03-01 15:44:20|20639.91|20639.91|20641.84|20641.84|20641.84|20641.84|20639.91|20639.91|0
1646149470000|2022-03-01 15:44:30|20641.96|20641.96|20640.91|20640.91|20642.16|20642.16|20640.82|20640.82|0
1646149480000|2022-03-01 15:44:40|20640.87|20640.87|20636.34|20636.34|20640.87|20640.87|20636.34|20636.34|0
1646149490000|2022-03-01 15:44:50|20636.75|20636.75|20634.18|20634.18|20636.75|20636.75|20634.18|20634.18|0
1646149500000|2022-03-01 15:45:00|20634.05|20634.05|20627.6|20627.6|20634.05|20634.05|20627.6|20627.6|0
1646149510000|2022-03-01 15:45:10|20627.58|20627.58|20628.44|20628.44|20629.03|20629.03|20627.27|20627.27|0
1646149520000|2022-03-01 15:45:20|20628.38|20628.38|20626.04|20626.04|20628.38|20628.38|20626.04|20626.04|0
1646149530000|2022-03-01 15:45:30|20626.15|20626.15|20618.86|20618.86|20626.2|20626.2|20618.86|20618.86|0
1646149540000|2022-03-01 15:45:40|20618.25|20618.25|20614.75|20614.75|20618.25|20618.25|20614.75|20614.75|0
1646149550000|2022-03-01 15:45:50|20614.81|20614.81|20613.18|20613.18|20614.88|20614.88|20613.18|20613.18|0
1646149560000|2022-03-01 15:46:00|20613.27|20613.27|20613.69|20613.69|20614.02|20614.02|20613.27|20613.27|0
1646149570000|2022-03-01 15:46:10|20613.63|20613.63|20613.53|20613.53|20613.77|20613.77|20613.43|20613.43|0
1646149580000|2022-03-01 15:46:20|20613.62|20613.62|20612.74|20612.74|20613.62|20613.62|20612.69|20612.69|0
1646149590000|2022-03-01 15:46:30|20612.8|20612.8|20612.95|20612.95|20613.08|20613.08|20612.77|20612.77|0
1646149600000|2022-03-01 15:46:40|20612.92|20612.92|20611.8|20611.8|20613.08|20613.08|20611.8|20611.8|0
1646149610000|2022-03-01 15:46:50|20611.65|20611.65|20610.71|20610.71|20611.65|20611.65|20610.27|20610.27|0
1646149620000|2022-03-01 15:47:00|20610.67|20610.67|20611.62|20611.62|20611.62|20611.62|20610.66|20610.66|0
1646149630000|2022-03-01 15:47:10|20611.79|20611.79|20611.25|20611.25|20612.48|20612.48|20611.25|20611.25|0
1646149640000|2022-03-01 15:47:20|20611.18|20611.18|20611.45|20611.45|20611.45|20611.45|20610.96|20610.96|0
1646149650000|2022-03-01 15:47:30|20611.58|20611.58|20614.7|20614.7|20614.7|20614.7|20611.37|20611.37|0
1646149660000|2022-03-01 15:47:40|20614.73|20614.73|20615.37|20615.37|20615.64|20615.64|20614.73|20614.73|0
1646149670000|2022-03-01 15:47:50|20615.49|20615.49|20614.4|20614.4|20615.49|20615.49|20614.34|20614.34|0
1646149680000|2022-03-01 15:48:00|20614.53|20614.53|20614.73|20614.73|20615.03|20615.03|20614.11|20614.11|0
1646149690000|2022-03-01 15:48:10|20614.9|20614.9|20613.56|20613.56|20614.9|20614.9|20613.5|20613.5|0
1646149700000|2022-03-01 15:48:20|20613.35|20613.35|20613.26|20613.26|20613.35|20613.35|20612.91|20612.91|0
1646149710000|2022-03-01 15:48:30|20613.13|20613.13|20613.07|20613.07|20613.41|20613.41|20612.82|20612.82|0
1646149720000|2022-03-01 15:48:40|20613.03|20613.03|20613.8|20613.8|20613.96|20613.96|20613.03|20613.03|0
1646149730000|2022-03-01 15:48:50|20613.88|20613.88|20611.06|20611.06|20613.97|20613.97|20611.01|20611.01|0
1646149740000|2022-03-01 15:49:00|20611|20611|20609.2|20609.2|20611|20611|20609.2|20609.2|0
1646149750000|2022-03-01 15:49:10|20609.44|20609.44|20609.31|20609.31|20609.44|20609.44|20608.88|20608.88|0
1646149760000|2022-03-01 15:49:20|20609.24|20609.24|20608.09|20608.09|20609.24|20609.24|20608.09|20608.09|0
1646149770000|2022-03-01 15:49:30|20608.04|20608.04|20607.66|20607.66|20608.04|20608.04|20607.14|20607.14|0
1646149780000|2022-03-01 15:49:40|20607.6|20607.6|20607.4|20607.4|20607.6|20607.6|20607.37|20607.37|0
1646149790000|2022-03-01 15:49:50|20607.43|20607.43|20607.31|20607.31|20607.44|20607.44|20607.21|20607.21|0
1646149800000|2022-03-01 15:50:00|20607.35|20607.35|20606.48|20606.48|20607.75|20607.75|20606.33|20606.33|0
1646149810000|2022-03-01 15:50:10|20606.35|20606.35|20606.09|20606.09|20606.35|20606.35|20605.65|20605.65|0
1646149820000|2022-03-01 15:50:20|20605.95|20605.95|20607.45|20607.45|20607.53|20607.53|20605.95|20605.95|0
1646149830000|2022-03-01 15:50:30|20607.42|20607.42|20604.98|20604.98|20607.49|20607.49|20604.98|20604.98|0
1646149840000|2022-03-01 15:50:40|20604.84|20604.84|20604.82|20604.82|20605.1|20605.1|20604.67|20604.67|0
1646149850000|2022-03-01 15:50:50|20604.87|20604.87|20607.27|20607.27|20607.3|20607.3|20604.87|20604.87|0
1646149860000|2022-03-01 15:51:00|20607.09|20607.09|20609.24|20609.24|20609.31|20609.31|20607.09|20607.09|0
1646149870000|2022-03-01 15:51:10|20609.25|20609.25|20609.39|20609.39|20609.48|20609.48|20609.03|20609.03|0
1646149880000|2022-03-01 15:51:20|20609.43|20609.43|20612.57|20612.57|20612.68|20612.68|20609.43|20609.43|0
1646149890000|2022-03-01 15:51:30|20612.5|20612.5|20612.96|20612.96|20613.11|20613.11|20612.5|20612.5|0
1646149900000|2022-03-01 15:51:40|20613.13|20613.13|20613.86|20613.86|20613.86|20613.86|20613.03|20613.03|0
1646149910000|2022-03-01 15:51:50|20613.84|20613.84|20612.16|20612.16|20613.87|20613.87|20612.16|20612.16|0
1646149920000|2022-03-01 15:52:00|20612.11|20612.11|20605.79|20605.79|20612.11|20612.11|20605.79|20605.79|0
1646149930000|2022-03-01 15:52:10|20605.68|20605.68|20602.53|20602.53|20605.68|20605.68|20602.5|20602.5|0
1646149940000|2022-03-01 15:52:20|20602.61|20602.61|20602.38|20602.38|20603.24|20603.24|20602.38|20602.38|0
1646149950000|2022-03-01 15:52:30|20602.35|20602.35|20601.66|20601.66|20602.35|20602.35|20601.61|20601.61|0
1646149960000|2022-03-01 15:52:40|20601.55|20601.55|20602.22|20602.22|20602.54|20602.54|20601.35|20601.35|0
1646149970000|2022-03-01 15:52:50|20602.06|20602.06|20602.92|20602.92|20602.92|20602.92|20601.93|20601.93|0
1646149980000|2022-03-01 15:53:00|20602.89|20602.89|20604.33|20604.33|20604.48|20604.48|20602.69|20602.69|0
1646149990000|2022-03-01 15:53:10|20604.54|20604.54|20604.46|20604.46|20604.59|20604.59|20604.28|20604.28|0
1646150000000|2022-03-01 15:53:20|20604.4|20604.4|20603.78|20603.78|20604.54|20604.54|20603.78|20603.78|0
1646150010000|2022-03-01 15:53:30|20603.79|20603.79|20601.44|20601.44|20603.79|20603.79|20601.44|20601.44|0
1646150020000|2022-03-01 15:53:40|20600.67|20600.67|20600.31|20600.31|20600.71|20600.71|20600.31|20600.31|0
1646150030000|2022-03-01 15:53:50|20600.25|20600.25|20600.75|20600.75|20600.84|20600.84|20600.05|20600.05|0
1646150040000|2022-03-01 15:54:00|20600.8|20600.8|20600.8|20600.8|20600.91|20600.91|20600.54|20600.54|0
1646150050000|2022-03-01 15:54:10|20601.29|20601.29|20600.99|20600.99|20601.49|20601.49|20600.91|20600.91|0
1646150060000|2022-03-01 15:54:20|20600.94|20600.94|20601.64|20601.64|20601.64|20601.64|20600.94|20600.94|0
1646150070000|2022-03-01 15:54:30|20601.5|20601.5|20599.78|20599.78|20601.51|20601.51|20599.78|20599.78|0
1646150080000|2022-03-01 15:54:40|20599.84|20599.84|20598.22|20598.22|20599.84|20599.84|20598.22|20598.22|0
1646150090000|2022-03-01 15:54:50|20597.99|20597.99|20596.61|20596.61|20597.99|20597.99|20596.28|20596.28|0
1646150100000|2022-03-01 15:55:00|20596.67|20596.67|20591.9|20591.9|20596.77|20596.77|20591.9|20591.9|0
1646150110000|2022-03-01 15:55:10|20591.88|20591.88|20589.59|20589.59|20591.88|20591.88|20589.34|20589.34|0
1646150120000|2022-03-01 15:55:20|20589.4|20589.4|20588.59|20588.59|20589.59|20589.59|20588.59|20588.59|0
1646150130000|2022-03-01 15:55:30|20588.13|20588.13|20586.61|20586.61|20588.13|20588.13|20586.57|20586.57|0
1646150140000|2022-03-01 15:55:40|20586.84|20586.84|20588.26|20588.26|20588.26|20588.26|20586.78|20586.78|0
1646150150000|2022-03-01 15:55:50|20588.42|20588.42|20588.76|20588.76|20588.91|20588.91|20588.42|20588.42|0
1646150160000|2022-03-01 15:56:00|20588.71|20588.71|20589.63|20589.63|20590|20590|20588.71|20588.71|0
1646150170000|2022-03-01 15:56:10|20589.68|20589.68|20588.6|20588.6|20589.79|20589.79|20588.46|20588.46|0
1646150180000|2022-03-01 15:56:20|20588.64|20588.64|20587|20587|20588.64|20588.64|20586.39|20586.39|0
1646150190000|2022-03-01 15:56:30|20586.95|20586.95|20585.76|20585.76|20586.95|20586.95|20585.76|20585.76|0
1646150200000|2022-03-01 15:56:40|20585.81|20585.81|20588.49|20588.49|20588.49|20588.49|20585.81|20585.81|0
1646150210000|2022-03-01 15:56:50|20588.45|20588.45|20588.3|20588.3|20588.51|20588.51|20588.26|20588.26|0
1646150220000|2022-03-01 15:57:00|20588.13|20588.13|20588.79|20588.79|20589.36|20589.36|20588.13|20588.13|0
1646150230000|2022-03-01 15:57:10|20588.98|20588.98|20589.61|20589.61|20589.64|20589.64|20588.95|20588.95|0
1646150240000|2022-03-01 15:57:20|20589.64|20589.64|20590.11|20590.11|20590.33|20590.33|20589.62|20589.62|0
1646150250000|2022-03-01 15:57:30|20590.23|20590.23|20588.76|20588.76|20590.3|20590.3|20588.76|20588.76|0
1646150260000|2022-03-01 15:57:40|20588.68|20588.68|20588.76|20588.76|20588.83|20588.83|20588.56|20588.56|0
1646150270000|2022-03-01 15:57:50|20588.55|20588.55|20589.12|20589.12|20589.22|20589.22|20588.51|20588.51|0
1646150280000|2022-03-01 15:58:00|20589.14|20589.14|20589.18|20589.18|20589.24|20589.24|20588.91|20588.91|0
1646150290000|2022-03-01 15:58:10|20589.24|20589.24|20589.57|20589.57|20589.57|20589.57|20589.1|20589.1|0
1646150300000|2022-03-01 15:58:20|20589.66|20589.66|20589.07|20589.07|20589.66|20589.66|20589|20589|0
1646150310000|2022-03-01 15:58:30|20589.11|20589.11|20589.58|20589.58|20589.65|20589.65|20589.11|20589.11|0
1646150320000|2022-03-01 15:58:40|20589.46|20589.46|20590.27|20590.27|20590.27|20590.27|20589.26|20589.26|0
1646150330000|2022-03-01 15:58:50|20590.31|20590.31|20590.71|20590.71|20590.71|20590.71|20590.28|20590.28|0
1646150340000|2022-03-01 15:59:00|20590.67|20590.67|20591.31|20591.31|20591.44|20591.44|20590.52|20590.52|0
1646150350000|2022-03-01 15:59:10|20591.16|20591.16|20592.24|20592.24|20592.24|20592.24|20591.16|20591.16|0
1646150360000|2022-03-01 15:59:20|20592.35|20592.35|20592.34|20592.34|20592.68|20592.68|20592.34|20592.34|0
1646150370000|2022-03-01 15:59:30|20592.45|20592.45|20592.17|20592.17|20593.12|20593.12|20592.02|20592.02|0
1646150380000|2022-03-01 15:59:40|20592.21|20592.21|20592.25|20592.25|20592.45|20592.45|20592.04|20592.04|0
1646150390000|2022-03-01 15:59:50|20592.35|20592.35|20592.41|20592.41|20592.48|20592.48|20592.28|20592.28|0
1646150400000|2022-03-01 16:00:00|20592.36|20592.36|20588.4|20588.4|20592.36|20592.36|20588.34|20588.34|0
1646150410000|2022-03-01 16:00:10|20588.35|20588.35|20587.33|20587.33|20588.45|20588.45|20587.18|20587.18|0
1646150420000|2022-03-01 16:00:20|20587.24|20587.24|20587.84|20587.84|20588.33|20588.33|20587.18|20587.18|0
1646150430000|2022-03-01 16:00:30|20588.2|20588.2|20587.92|20587.92|20588.74|20588.74|20587.45|20587.45|0
1646150440000|2022-03-01 16:00:40|20587.82|20587.82|20589.11|20589.11|20589.11|20589.11|20587.64|20587.64|0
1646150450000|2022-03-01 16:00:50|20589.15|20589.15|20589.84|20589.84|20589.84|20589.84|20589.15|20589.15|0
1646150460000|2022-03-01 16:01:00|20589.94|20589.94|20589.78|20589.78|20590.32|20590.32|20589.75|20589.75|0
1646150470000|2022-03-01 16:01:10|20589.87|20589.87|20591.26|20591.26|20591.47|20591.47|20589.67|20589.67|0
1646150480000|2022-03-01 16:01:20|20591.34|20591.34|20593.04|20593.04|20593.04|20593.04|20591.26|20591.26|0
1646150490000|2022-03-01 16:01:30|20593.21|20593.21|20593.74|20593.74|20593.78|20593.78|20592.65|20592.65|0
1646150500000|2022-03-01 16:01:40|20593.79|20593.79|20593.79|20593.79|20594|20594|20593.46|20593.46|0
1646150510000|2022-03-01 16:01:50|20593.82|20593.82|20593.7|20593.7|20593.91|20593.91|20593.7|20593.7|0
1646150520000|2022-03-01 16:02:00|20593.89|20593.89|20593.44|20593.44|20593.93|20593.93|20593.02|20593.02|0
1646150530000|2022-03-01 16:02:10|20593.54|20593.54|20594.42|20594.42|20594.54|20594.54|20593.54|20593.54|0
1646150540000|2022-03-01 16:02:20|20594.56|20594.56|20593.57|20593.57|20594.56|20594.56|20593.49|20593.49|0
1646150550000|2022-03-01 16:02:30|20593.58|20593.58|20593.25|20593.25|20593.61|20593.61|20592.96|20592.96|0
1646150560000|2022-03-01 16:02:40|20593.2|20593.2|20593.91|20593.91|20593.91|20593.91|20593.2|20593.2|0
1646150570000|2022-03-01 16:02:50|20594.02|20594.02|20598.03|20598.03|20598.03|20598.03|20594.02|20594.02|0
1646150580000|2022-03-01 16:03:00|20598|20598|20600.37|20600.37|20600.37|20600.37|20597.6|20597.6|0
1646150590000|2022-03-01 16:03:10|20600.56|20600.56|20601.5|20601.5|20601.5|20601.5|20600.45|20600.45|0
1646150600000|2022-03-01 16:03:20|20601.43|20601.43|20601.2|20601.2|20601.72|20601.72|20601.2|20601.2|0
1646150610000|2022-03-01 16:03:30|20601.17|20601.17|20601.5|20601.5|20601.99|20601.99|20600.76|20600.76|0
1646150620000|2022-03-01 16:03:40|20601.78|20601.78|20602.11|20602.11|20602.11|20602.11|20601.62|20601.62|0
1646150630000|2022-03-01 16:03:50|20602.29|20602.29|20603.15|20603.15|20603.15|20603.15|20602.29|20602.29|0
1646150640000|2022-03-01 16:04:00|20603.13|20603.13|20604.43|20604.43|20604.53|20604.53|20602.82|20602.82|0
1646150650000|2022-03-01 16:04:10|20604.51|20604.51|20605.4|20605.4|20605.4|20605.4|20604.51|20604.51|0
1646150660000|2022-03-01 16:04:20|20605.66|20605.66|20600.89|20600.89|20605.66|20605.66|20600.89|20600.89|0
1646150670000|2022-03-01 16:04:30|20600.84|20600.84|20599.11|20599.11|20600.89|20600.89|20599.11|20599.11|0
1646150680000|2022-03-01 16:04:40|20599.01|20599.01|20597.38|20597.38|20599.01|20599.01|20597.38|20597.38|0
1646150690000|2022-03-01 16:04:50|20597.22|20597.22|20595.12|20595.12|20597.22|20597.22|20595.12|20595.12|0
1646150700000|2022-03-01 16:05:00|20595.21|20595.21|20594.59|20594.59|20595.31|20595.31|20594.5|20594.5|0
1646150710000|2022-03-01 16:05:10|20594.73|20594.73|20593.61|20593.61|20594.84|20594.84|20593.48|20593.48|0
1646150720000|2022-03-01 16:05:20|20593.3|20593.3|20593.23|20593.23|20593.64|20593.64|20593.12|20593.12|0
1646150730000|2022-03-01 16:05:30|20593.2|20593.2|20591.44|20591.44|20593.2|20593.2|20591.44|20591.44|0
1646150740000|2022-03-01 16:05:40|20591.18|20591.18|20589.22|20589.22|20591.18|20591.18|20589.22|20589.22|0
1646150750000|2022-03-01 16:05:50|20589.13|20589.13|20587.4|20587.4|20589.13|20589.13|20587.4|20587.4|0
1646150760000|2022-03-01 16:06:00|20587.21|20587.21|20584.11|20584.11|20587.25|20587.25|20584.11|20584.11|0
1646150770000|2022-03-01 16:06:10|20583.94|20583.94|20582.69|20582.69|20583.95|20583.95|20582.62|20582.62|0
1646150780000|2022-03-01 16:06:20|20582.62|20582.62|20580.53|20580.53|20582.62|20582.62|20580.42|20580.42|0
1646150790000|2022-03-01 16:06:30|20580.4|20580.4|20579.74|20579.74|20580.4|20580.4|20579.26|20579.26|0
1646150800000|2022-03-01 16:06:40|20579.79|20579.79|20582.11|20582.11|20582.11|20582.11|20579.79|20579.79|0
1646150810000|2022-03-01 16:06:50|20582.24|20582.24|20583.03|20583.03|20583.03|20583.03|20582.24|20582.24|0
1646150820000|2022-03-01 16:07:00|20583.1|20583.1|20582.45|20582.45|20583.13|20583.13|20582.07|20582.07|0
1646150830000|2022-03-01 16:07:10|20582.54|20582.54|20586.47|20586.47|20586.47|20586.47|20582.54|20582.54|0
1646150840000|2022-03-01 16:07:20|20586.53|20586.53|20587.21|20587.21|20587.83|20587.83|20586.48|20586.48|0
1646150850000|2022-03-01 16:07:30|20586.93|20586.93|20586.99|20586.99|20587.46|20587.46|20586.93|20586.93|0
1646150860000|2022-03-01 16:07:40|20586.97|20586.97|20586.8|20586.8|20586.97|20586.97|20586.66|20586.66|0
1646150870000|2022-03-01 16:07:50|20586.77|20586.77|20586.21|20586.21|20586.77|20586.77|20585.94|20585.94|0
1646150880000|2022-03-01 16:08:00|20586.28|20586.28|20586.81|20586.81|20586.81|20586.81|20586.16|20586.16|0
1646150890000|2022-03-01 16:08:10|20586.87|20586.87|20585.39|20585.39|20587.03|20587.03|20585.39|20585.39|0
1646150900000|2022-03-01 16:08:20|20585.32|20585.32|20585.56|20585.56|20585.63|20585.63|20585.14|20585.14|0
1646150910000|2022-03-01 16:08:30|20585.54|20585.54|20585.18|20585.18|20585.71|20585.71|20585.02|20585.02|0
1646150920000|2022-03-01 16:08:40|20585|20585|20585.92|20585.92|20585.92|20585.92|20585|20585|0
1646150930000|2022-03-01 16:08:50|20586.06|20586.06|20585.67|20585.67|20586.17|20586.17|20585.6|20585.6|0
1646150940000|2022-03-01 16:09:00|20585.6|20585.6|20585.14|20585.14|20585.8|20585.8|20584.49|20584.49|0
1646150950000|2022-03-01 16:09:10|20585.1|20585.1|20584.4|20584.4|20585.1|20585.1|20584.39|20584.39|0
1646150960000|2022-03-01 16:09:20|20584.46|20584.46|20583.8|20583.8|20584.46|20584.46|20583.72|20583.72|0
1646150970000|2022-03-01 16:09:30|20583.76|20583.76|20583.32|20583.32|20583.83|20583.83|20583.26|20583.26|0
1646150980000|2022-03-01 16:09:40|20583.27|20583.27|20584.62|20584.62|20584.79|20584.79|20583.27|20583.27|0
1646150990000|2022-03-01 16:09:50|20584.65|20584.65|20584.79|20584.79|20584.79|20584.79|20584.57|20584.57|0
1646151000000|2022-03-01 16:10:00|20584.77|20584.77|20584.75|20584.75|20585.15|20585.15|20583.71|20583.71|0
1646151010000|2022-03-01 16:10:10|20584.7|20584.7|20584.36|20584.36|20584.81|20584.81|20584.36|20584.36|0
1646151020000|2022-03-01 16:10:20|20584.23|20584.23|20570.63|20570.63|20584.35|20584.35|20570.59|20570.59|0
1646151030000|2022-03-01 16:10:30|20571.41|20571.41|20571.07|20571.07|20571.49|20571.49|20570.53|20570.53|0
1646151040000|2022-03-01 16:10:40|20571.01|20571.01|20570.15|20570.15|20571.01|20571.01|20570.09|20570.09|0
1646151050000|2022-03-01 16:10:50|20570.1|20570.1|20570.43|20570.43|20571.19|20571.19|20569.9|20569.9|0
1646151060000|2022-03-01 16:11:00|20570.58|20570.58|20570.53|20570.53|20570.58|20570.58|20569.92|20569.92|0
1646151070000|2022-03-01 16:11:10|20570.6|20570.6|20572.11|20572.11|20572.11|20572.11|20570.58|20570.58|0
1646151080000|2022-03-01 16:11:20|20572.04|20572.04|20572.38|20572.38|20572.65|20572.65|20572.04|20572.04|0
1646151090000|2022-03-01 16:11:30|20572.34|20572.34|20572.29|20572.29|20572.43|20572.43|20572.1|20572.1|0
1646151100000|2022-03-01 16:11:40|20572.31|20572.31|20572.5|20572.5|20572.61|20572.61|20572.31|20572.31|0
1646151110000|2022-03-01 16:11:50|20572.56|20572.56|20571.95|20571.95|20572.59|20572.59|20571.86|20571.86|0
1646151120000|2022-03-01 16:12:00|20571.79|20571.79|20569.7|20569.7|20571.79|20571.79|20569.7|20569.7|0
1646151130000|2022-03-01 16:12:10|20569.76|20569.76|20569.51|20569.51|20570.02|20570.02|20569.51|20569.51|0
1646151140000|2022-03-01 16:12:20|20569.56|20569.56|20569.49|20569.49|20570.1|20570.1|20569.49|20569.49|0
1646151150000|2022-03-01 16:12:30|20569.55|20569.55|20568.38|20568.38|20569.59|20569.59|20568.3|20568.3|0
1646151160000|2022-03-01 16:12:40|20568.45|20568.45|20568.02|20568.02|20568.55|20568.55|20568.02|20568.02|0
1646151170000|2022-03-01 16:12:50|20568.16|20568.16|20568.51|20568.51|20568.51|20568.51|20568.16|20568.16|0
1646151180000|2022-03-01 16:13:00|20568.68|20568.68|20568.23|20568.23|20568.88|20568.88|20568.18|20568.18|0
1646151190000|2022-03-01 16:13:10|20568.06|20568.06|20568.98|20568.98|20569.03|20569.03|20568.06|20568.06|0
1646151200000|2022-03-01 16:13:20|20569.06|20569.06|20568.85|20568.85|20569.06|20569.06|20568.59|20568.59|0
1646151210000|2022-03-01 16:13:30|20568.82|20568.82|20568.33|20568.33|20569.05|20569.05|20568.22|20568.22|0
1646151220000|2022-03-01 16:13:40|20568.29|20568.29|20567.42|20567.42|20568.29|20568.29|20567.05|20567.05|0
1646151230000|2022-03-01 16:13:50|20567.37|20567.37|20567.28|20567.28|20567.45|20567.45|20567.19|20567.19|0
1646151240000|2022-03-01 16:14:00|20567.29|20567.29|20567.16|20567.16|20567.48|20567.48|20566.8|20566.8|0
1646151250000|2022-03-01 16:14:10|20566.8|20566.8|20569.82|20569.82|20569.82|20569.82|20566.72|20566.72|0
1646151260000|2022-03-01 16:14:20|20570.34|20570.34|20573.06|20573.06|20573.06|20573.06|20570.34|20570.34|0
1646151270000|2022-03-01 16:14:30|20572.97|20572.97|20573.09|20573.09|20573.45|20573.45|20572.84|20572.84|0
1646151280000|2022-03-01 16:14:40|20573.03|20573.03|20573.44|20573.44|20573.75|20573.75|20572.95|20572.95|0
1646151290000|2022-03-01 16:14:50|20573.54|20573.54|20575.76|20575.76|20575.76|20575.76|20573.16|20573.16|0
1646151300000|2022-03-01 16:15:00|20575.95|20575.95|20578.25|20578.25|20578.25|20578.25|20575.95|20575.95|0
1646151310000|2022-03-01 16:15:10|20578.35|20578.35|20579.12|20579.12|20579.12|20579.12|20577.95|20577.95|0
1646151320000|2022-03-01 16:15:20|20579.31|20579.31|20579.95|20579.95|20580.08|20580.08|20579.31|20579.31|0
1646151330000|2022-03-01 16:15:30|20579.89|20579.89|20581.01|20581.01|20581.18|20581.18|20579.89|20579.89|0
1646151340000|2022-03-01 16:15:40|20581.04|20581.04|20582.52|20582.52|20582.52|20582.52|20580.7|20580.7|0
1646151350000|2022-03-01 16:15:50|20582.57|20582.57|20582.52|20582.52|20582.99|20582.99|20582.43|20582.43|0
1646151360000|2022-03-01 16:16:00|20582.48|20582.48|20578.89|20578.89|20582.48|20582.48|20578.89|20578.89|0
1646151370000|2022-03-01 16:16:10|20579|20579|20576.17|20576.17|20579|20579|20576.17|20576.17|0
1646151380000|2022-03-01 16:16:20|20576.26|20576.26|20576.75|20576.75|20576.75|20576.75|20576.26|20576.26|0
1646151390000|2022-03-01 16:16:30|20576.81|20576.81|20578.1|20578.1|20578.16|20578.16|20576.81|20576.81|0
1646151400000|2022-03-01 16:16:40|20578.29|20578.29|20578.27|20578.27|20578.48|20578.48|20578.27|20578.27|0
1646151410000|2022-03-01 16:16:50|20578.48|20578.48|20579.5|20579.5|20579.59|20579.59|20578.38|20578.38|0
1646151420000|2022-03-01 16:17:00|20579.45|20579.45|20581.15|20581.15|20581.19|20581.19|20579.45|20579.45|0
1646151430000|2022-03-01 16:17:10|20581.18|20581.18|20581.19|20581.19|20581.87|20581.87|20581|20581|0
1646151440000|2022-03-01 16:17:20|20581.28|20581.28|20581.03|20581.03|20581.45|20581.45|20580.85|20580.85|0
1646151450000|2022-03-01 16:17:30|20581.01|20581.01|20581.86|20581.86|20582.16|20582.16|20580.98|20580.98|0
1646151460000|2022-03-01 16:17:40|20581.64|20581.64|20581.44|20581.44|20581.71|20581.71|20581.32|20581.32|0
1646151470000|2022-03-01 16:17:50|20581.54|20581.54|20582.19|20582.19|20582.25|20582.25|20581.54|20581.54|0
1646151480000|2022-03-01 16:18:00|20582.13|20582.13|20581.52|20581.52|20582.13|20582.13|20580.59|20580.59|0
1646151490000|2022-03-01 16:18:10|20581.66|20581.66|20581.09|20581.09|20581.66|20581.66|20580.87|20580.87|0
1646151500000|2022-03-01 16:18:20|20581.08|20581.08|20580.97|20580.97|20581.13|20581.13|20580.84|20580.84|0
1646151510000|2022-03-01 16:18:30|20580.86|20580.86|20580.65|20580.65|20580.98|20580.98|20580.58|20580.58|0
1646151520000|2022-03-01 16:18:40|20580.51|20580.51|20580.2|20580.2|20580.51|20580.51|20580.15|20580.15|0
1646151530000|2022-03-01 16:18:50|20580.07|20580.07|20579.72|20579.72|20580.12|20580.12|20579.46|20579.46|0
1646151540000|2022-03-01 16:19:00|20579.73|20579.73|20577.81|20577.81|20579.73|20579.73|20577.33|20577.33|0
1646151550000|2022-03-01 16:19:10|20577.86|20577.86|20576.12|20576.12|20577.9|20577.9|20576.12|20576.12|0
1646151560000|2022-03-01 16:19:20|20576.11|20576.11|20573.64|20573.64|20576.11|20576.11|20573.56|20573.56|0
1646151570000|2022-03-01 16:19:30|20573.42|20573.42|20571.17|20571.17|20573.42|20573.42|20571.17|20571.17|0
1646151580000|2022-03-01 16:19:40|20570.97|20570.97|20569.29|20569.29|20570.99|20570.99|20569.21|20569.21|0
1646151590000|2022-03-01 16:19:50|20569.25|20569.25|20569.87|20569.87|20570.18|20570.18|20569.21|20569.21|0
1646151600000|2022-03-01 16:20:00|20570.01|20570.01|20569.91|20569.91|20570.46|20570.46|20569.89|20569.89|0
1646151610000|2022-03-01 16:20:10|20569.7|20569.7|20568.54|20568.54|20569.7|20569.7|20568.37|20568.37|0
1646151620000|2022-03-01 16:20:20|20568.49|20568.49|20567.61|20567.61|20568.49|20568.49|20567.61|20567.61|0
1646151630000|2022-03-01 16:20:30|20567.65|20567.65|20567.28|20567.28|20567.67|20567.67|20567.21|20567.21|0
1646151640000|2022-03-01 16:20:40|20567.36|20567.36|20567.1|20567.1|20567.38|20567.38|20567.1|20567.1|0
1646151650000|2022-03-01 16:20:50|20567.13|20567.13|20565.97|20565.97|20567.13|20567.13|20565.97|20565.97|0
1646151660000|2022-03-01 16:21:00|20565.9|20565.9|20566.06|20566.06|20566.29|20566.29|20565.9|20565.9|0
1646151670000|2022-03-01 16:21:10|20566.13|20566.13|20567.04|20567.04|20567.04|20567.04|20565.57|20565.57|0
1646151680000|2022-03-01 16:21:20|20567.1|20567.1|20567.72|20567.72|20567.81|20567.81|20566.97|20566.97|0
1646151690000|2022-03-01 16:21:30|20567.78|20567.78|20568.73|20568.73|20569.02|20569.02|20567.78|20567.78|0
1646151700000|2022-03-01 16:21:40|20568.7|20568.7|20568.35|20568.35|20568.72|20568.72|20568.24|20568.24|0
1646151710000|2022-03-01 16:21:50|20568.42|20568.42|20568.41|20568.41|20568.62|20568.62|20568.1|20568.1|0
1646151720000|2022-03-01 16:22:00|20568.54|20568.54|20569.15|20569.15|20569.21|20569.21|20568.54|20568.54|0
1646151730000|2022-03-01 16:22:10|20569.19|20569.19|20568.95|20568.95|20569.19|20569.19|20568.69|20568.69|0
1646151740000|2022-03-01 16:22:20|20568.9|20568.9|20569.03|20569.03|20569.24|20569.24|20568.9|20568.9|0
1646151750000|2022-03-01 16:22:30|20569.07|20569.07|20569.12|20569.12|20569.71|20569.71|20568.96|20568.96|0
1646151760000|2022-03-01 16:22:40|20569.19|20569.19|20569.16|20569.16|20569.55|20569.55|20569.16|20569.16|0
1646151770000|2022-03-01 16:22:50|20569.11|20569.11|20569.4|20569.4|20569.4|20569.4|20568.67|20568.67|0
1646151780000|2022-03-01 16:23:00|20569.52|20569.52|20570.32|20570.32|20570.7|20570.7|20569.51|20569.51|0
1646151790000|2022-03-01 16:23:10|20570.35|20570.35|20570.82|20570.82|20571.02|20571.02|20570.35|20570.35|0
1646151800000|2022-03-01 16:23:20|20570.84|20570.84|20572.62|20572.62|20572.69|20572.69|20570.84|20570.84|0
1646151810000|2022-03-01 16:23:30|20572.52|20572.52|20573.8|20573.8|20573.88|20573.88|20572.52|20572.52|0
1646151820000|2022-03-01 16:23:40|20573.75|20573.75|20574.89|20574.89|20575.11|20575.11|20573.57|20573.57|0
1646151830000|2022-03-01 16:23:50|20575.13|20575.13|20575.67|20575.67|20575.92|20575.92|20575.13|20575.13|0
1646151840000|2022-03-01 16:24:00|20575.62|20575.62|20575.74|20575.74|20575.94|20575.94|20575.57|20575.57|0
1646151850000|2022-03-01 16:24:10|20575.67|20575.67|20576.32|20576.32|20576.32|20576.32|20575.65|20575.65|0
1646151860000|2022-03-01 16:24:20|20576.24|20576.24|20576.17|20576.17|20576.24|20576.24|20575.82|20575.82|0
1646151870000|2022-03-01 16:24:30|20576.2|20576.2|20574.97|20574.97|20576.78|20576.78|20574.72|20574.72|0
1646151880000|2022-03-01 16:24:40|20575.1|20575.1|20573.41|20573.41|20575.1|20575.1|20573.41|20573.41|0
1646151890000|2022-03-01 16:24:50|20573.21|20573.21|20572.97|20572.97|20573.43|20573.43|20572.97|20572.97|0
1646151900000|2022-03-01 16:25:00|20572.92|20572.92|20572.29|20572.29|20573.19|20573.19|20572.29|20572.29|0
1646151910000|2022-03-01 16:25:10|20572.14|20572.14|20571.71|20571.71|20572.47|20572.47|20571.71|20571.71|0
1646151920000|2022-03-01 16:25:20|20571.68|20571.68|20570.24|20570.24|20571.68|20571.68|20570.2|20570.2|0
1646151930000|2022-03-01 16:25:30|20570.36|20570.36|20567.83|20567.83|20570.36|20570.36|20567.83|20567.83|0
1646151940000|2022-03-01 16:25:40|20567.8|20567.8|20571.85|20571.85|20573.06|20573.06|20567.43|20567.43|0
1646151950000|2022-03-01 16:25:50|20571.72|20571.72|20573.5|20573.5|20574.19|20574.19|20570.05|20570.05|0
1646151960000|2022-03-01 16:26:00|20573.48|20573.48|20574.03|20574.03|20575.27|20575.27|20571.16|20571.16|0
1646151970000|2022-03-01 16:26:10|20574.18|20574.18|20569.9|20569.9|20574.38|20574.38|20569.89|20569.89|0
1646151980000|2022-03-01 16:26:20|20569.75|20569.75|20566.72|20566.72|20570.03|20570.03|20566.72|20566.72|0
1646151990000|2022-03-01 16:26:30|20566.66|20566.66|20566.39|20566.39|20567.08|20567.08|20565.88|20565.88|0
1646152000000|2022-03-01 16:26:40|20566.35|20566.35|20564.43|20564.43|20566.35|20566.35|20564.18|20564.18|0
1646152010000|2022-03-01 16:26:50|20563.67|20563.67|20562.52|20562.52|20563.67|20563.67|20562.42|20562.42|0
1646152020000|2022-03-01 16:27:00|20562.47|20562.47|20560.55|20560.55|20562.54|20562.54|20560.5|20560.5|0
1646152030000|2022-03-01 16:27:10|20560.5|20560.5|20559.18|20559.18|20560.58|20560.58|20559.18|20559.18|0
1646152040000|2022-03-01 16:27:20|20559.24|20559.24|20559.12|20559.12|20559.39|20559.39|20558.83|20558.83|0
1646152050000|2022-03-01 16:27:30|20558.97|20558.97|20558.01|20558.01|20558.99|20558.99|20558.01|20558.01|0
1646152060000|2022-03-01 16:27:40|20558.14|20558.14|20558.2|20558.2|20558.32|20558.32|20557.21|20557.21|0
1646152070000|2022-03-01 16:27:50|20558.26|20558.26|20558.07|20558.07|20558.4|20558.4|20557.42|20557.42|0
1646152080000|2022-03-01 16:28:00|20558.48|20558.48|20557.74|20557.74|20558.53|20558.53|20557.74|20557.74|0
1646152090000|2022-03-01 16:28:10|20557.89|20557.89|20556.68|20556.68|20557.89|20557.89|20556.68|20556.68|0
1646152100000|2022-03-01 16:28:20|20556.6|20556.6|20556.36|20556.36|20556.8|20556.8|20556.27|20556.27|0
1646152110000|2022-03-01 16:28:30|20556.23|20556.23|20552.24|20552.24|20556.26|20556.26|20552.24|20552.24|0
1646152120000|2022-03-01 16:28:40|20551.49|20551.49|20550.48|20550.48|20551.49|20551.49|20550.36|20550.36|0
1646152130000|2022-03-01 16:28:50|20551.05|20551.05|20550.28|20550.28|20551.1|20551.1|20550.11|20550.11|0
1646152140000|2022-03-01 16:29:00|20550.07|20550.07|20547.84|20547.84|20550.07|20550.07|20547.84|20547.84|0
1646152150000|2022-03-01 16:29:10|20547.88|20547.88|20543.51|20543.51|20547.88|20547.88|20543.46|20543.46|0
1646152160000|2022-03-01 16:29:20|20543.26|20543.26|20541.48|20541.48|20543.27|20543.27|20541.26|20541.26|0
1646152170000|2022-03-01 16:29:30|20540.61|20540.61|20534.85|20534.85|20540.61|20540.61|20534.53|20534.53|0
1646152180000|2022-03-01 16:29:40|20534.88|20534.88|20535.35|20535.35|20535.35|20535.35|20532.75|20532.75|0
1646152190000|2022-03-01 16:29:50|20534.72|20534.72|20527.78|20527.78|20534.96|20534.96|20527.78|20527.78|0
1646208900000|2022-03-02 08:15:00|20488.62|20488.62|20494.34|20494.34|20494.34|20494.34|20488.62|20488.62|0
1646208910000|2022-03-02 08:15:10|20494.44|20494.44|20503.62|20503.62|20503.62|20503.62|20494.25|20494.25|0
1646208920000|2022-03-02 08:15:20|20503.78|20503.78|20504.53|20504.53|20504.53|20504.53|20502.73|20502.73|0
1646208930000|2022-03-02 08:15:30|20505.74|20505.74|20505.95|20505.95|20506.06|20506.06|20504.69|20504.69|0
1646208940000|2022-03-02 08:15:40|20507.05|20507.05|20515.9|20515.9|20516.95|20516.95|20507.05|20507.05|0
1646208950000|2022-03-02 08:15:50|20515.89|20515.89|20517.2|20517.2|20517.32|20517.32|20515.8|20515.8|0
1646208960000|2022-03-02 08:16:00|20517.68|20517.68|20519.77|20519.77|20519.77|20519.77|20517.68|20517.68|0
1646208970000|2022-03-02 08:16:10|20520.44|20520.44|20530.08|20530.08|20530.08|20530.08|20520.44|20520.44|0
1646208980000|2022-03-02 08:16:20|20530.13|20530.13|20550.44|20550.44|20550.48|20550.48|20530.13|20530.13|0
1646208990000|2022-03-02 08:16:30|20549.83|20549.83|20549.41|20549.41|20550.48|20550.48|20549.28|20549.28|0
1646209000000|2022-03-02 08:16:40|20549.15|20549.15|20548.84|20548.84|20549.87|20549.87|20548.72|20548.72|0
1646209010000|2022-03-02 08:16:50|20548.78|20548.78|20546.37|20546.37|20549.81|20549.81|20546.37|20546.37|0
1646209020000|2022-03-02 08:17:00|20546.39|20546.39|20544.9|20544.9|20546.39|20546.39|20544.13|20544.13|0
1646209030000|2022-03-02 08:17:10|20544.88|20544.88|20548|20548|20548.33|20548.33|20544.88|20544.88|0
1646209040000|2022-03-02 08:17:20|20548.12|20548.12|20550.38|20550.38|20551.44|20551.44|20548.04|20548.04|0
1646209050000|2022-03-02 08:17:30|20550.19|20550.19|20552.95|20552.95|20553|20553|20549.08|20549.08|0
1646209060000|2022-03-02 08:17:40|20552.86|20552.86|20550.03|20550.03|20554.8|20554.8|20550.03|20550.03|0
1646209070000|2022-03-02 08:17:50|20550.01|20550.01|20549.07|20549.07|20550.18|20550.18|20548.56|20548.56|0
1646209080000|2022-03-02 08:18:00|20550.09|20550.09|20550.24|20550.24|20550.42|20550.42|20549.28|20549.28|0
1646209090000|2022-03-02 08:18:10|20550.34|20550.34|20553.41|20553.41|20553.55|20553.55|20550.05|20550.05|0
1646209100000|2022-03-02 08:18:20|20553.71|20553.71|20558.82|20558.82|20558.82|20558.82|20553.64|20553.64|0
1646209110000|2022-03-02 08:18:30|20558.04|20558.04|20562.41|20562.41|20562.62|20562.62|20558.04|20558.04|0
1646209120000|2022-03-02 08:18:40|20562.37|20562.37|20564.98|20564.98|20564.99|20564.99|20562.37|20562.37|0
1646209130000|2022-03-02 08:18:50|20565.42|20565.42|20561.23|20561.23|20565.67|20565.67|20560.93|20560.93|0
1646209140000|2022-03-02 08:19:00|20561.36|20561.36|20556.21|20556.21|20561.36|20561.36|20556.18|20556.18|0
1646209150000|2022-03-02 08:19:10|20556.06|20556.06|20554.95|20554.95|20556.06|20556.06|20553.75|20553.75|0
1646209160000|2022-03-02 08:19:20|20554.92|20554.92|20558.28|20558.28|20559.09|20559.09|20554.92|20554.92|0
1646209170000|2022-03-02 08:19:30|20558.4|20558.4|20560.88|20560.88|20561.46|20561.46|20558.4|20558.4|0
1646209180000|2022-03-02 08:19:40|20561.01|20561.01|20568.55|20568.55|20568.55|20568.55|20561.01|20561.01|0
1646209190000|2022-03-02 08:19:50|20568.68|20568.68|20580.53|20580.53|20580.53|20580.53|20568.68|20568.68|0
1646209200000|2022-03-02 08:20:00|20580.47|20580.47|20579.51|20579.51|20582.94|20582.94|20579.51|20579.51|0
1646209210000|2022-03-02 08:20:10|20579.56|20579.56|20580.63|20580.63|20580.63|20580.63|20578.21|20578.21|0
1646209220000|2022-03-02 08:20:20|20580.24|20580.24|20582.13|20582.13|20582.48|20582.48|20578.43|20578.43|0
1646209230000|2022-03-02 08:20:30|20581.96|20581.96|20584.86|20584.86|20584.86|20584.86|20581.66|20581.66|0
1646209240000|2022-03-02 08:20:40|20585.43|20585.43|20595.09|20595.09|20595.09|20595.09|20585.43|20585.43|0
1646209250000|2022-03-02 08:20:50|20594.78|20594.78|20601.96|20601.96|20601.96|20601.96|20594.78|20594.78|0
1646209260000|2022-03-02 08:21:00|20602.07|20602.07|20602.36|20602.36|20604.5|20604.5|20602.07|20602.07|0
1646209270000|2022-03-02 08:21:10|20601.87|20601.87|20602.52|20602.52|20603.27|20603.27|20601.61|20601.61|0
1646209280000|2022-03-02 08:21:20|20602.56|20602.56|20603.02|20603.02|20603.02|20603.02|20602.19|20602.19|0
1646209290000|2022-03-02 08:21:30|20602.13|20602.13|20604.01|20604.01|20604.16|20604.16|20601.96|20601.96|0
1646209300000|2022-03-02 08:21:40|20603.54|20603.54|20601.21|20601.21|20604.05|20604.05|20601.21|20601.21|0
1646209310000|2022-03-02 08:21:50|20601.28|20601.28|20604.38|20604.38|20604.64|20604.64|20601.28|20601.28|0
1646209320000|2022-03-02 08:22:00|20604.5|20604.5|20607.84|20607.84|20607.84|20607.84|20604.44|20604.44|0
1646209330000|2022-03-02 08:22:10|20608.05|20608.05|20610.66|20610.66|20611.52|20611.52|20607.77|20607.77|0
1646209340000|2022-03-02 08:22:20|20610.47|20610.47|20612.61|20612.61|20612.61|20612.61|20610.36|20610.36|0
1646209350000|2022-03-02 08:22:30|20612.5|20612.5|20622.3|20622.3|20622.3|20622.3|20612.5|20612.5|0
1646209360000|2022-03-02 08:22:40|20623.43|20623.43|20629.07|20629.07|20629.31|20629.31|20623.43|20623.43|0
1646209370000|2022-03-02 08:22:50|20629.14|20629.14|20634.53|20634.53|20634.57|20634.57|20629.14|20629.14|0
1646209380000|2022-03-02 08:23:00|20634.46|20634.46|20640.33|20640.33|20640.72|20640.72|20634.31|20634.31|0
1646209390000|2022-03-02 08:23:10|20640.62|20640.62|20642.5|20642.5|20642.5|20642.5|20640.18|20640.18|0
1646209400000|2022-03-02 08:23:20|20642.69|20642.69|20644.6|20644.6|20644.89|20644.89|20642.69|20642.69|0
1646209410000|2022-03-02 08:23:30|20644.86|20644.86|20646.19|20646.19|20646.34|20646.34|20644.7|20644.7|0
1646209420000|2022-03-02 08:23:40|20645.87|20645.87|20646.85|20646.85|20646.85|20646.85|20645.58|20645.58|0
1646209430000|2022-03-02 08:23:50|20647.01|20647.01|20647.95|20647.95|20648.14|20648.14|20646.01|20646.01|0
1646209440000|2022-03-02 08:24:00|20647.77|20647.77|20647.6|20647.6|20648.27|20648.27|20647.07|20647.07|0
1646209450000|2022-03-02 08:24:10|20647.66|20647.66|20651.83|20651.83|20651.83|20651.83|20647.66|20647.66|0
1646209460000|2022-03-02 08:24:20|20651.96|20651.96|20652.27|20652.27|20652.95|20652.95|20651.74|20651.74|0
1646209470000|2022-03-02 08:24:30|20651.97|20651.97|20650.65|20650.65|20651.97|20651.97|20650.56|20650.56|0
1646209480000|2022-03-02 08:24:40|20650.69|20650.69|20650.01|20650.01|20650.98|20650.98|20649.89|20649.89|0
1646209490000|2022-03-02 08:24:50|20649.94|20649.94|20651.67|20651.67|20651.67|20651.67|20649.3|20649.3|0
1646209500000|2022-03-02 08:25:00|20651.85|20651.85|20650.64|20650.64|20652.69|20652.69|20650.64|20650.64|0
1646209510000|2022-03-02 08:25:10|20650.38|20650.38|20646.62|20646.62|20650.38|20650.38|20646.62|20646.62|0
1646209520000|2022-03-02 08:25:20|20646.69|20646.69|20644.41|20644.41|20646.81|20646.81|20644.41|20644.41|0
1646209530000|2022-03-02 08:25:30|20644.62|20644.62|20641.75|20641.75|20644.62|20644.62|20641.45|20641.45|0
1646209540000|2022-03-02 08:25:40|20641.7|20641.7|20641.94|20641.94|20642.58|20642.58|20641.49|20641.49|0
1646209550000|2022-03-02 08:25:50|20641.88|20641.88|20640.81|20640.81|20641.92|20641.92|20640.81|20640.81|0
1646209560000|2022-03-02 08:26:00|20640.99|20640.99|20638.45|20638.45|20640.99|20640.99|20638.45|20638.45|0
1646209570000|2022-03-02 08:26:10|20638.29|20638.29|20638.74|20638.74|20638.74|20638.74|20638.05|20638.05|0
1646209580000|2022-03-02 08:26:20|20639.03|20639.03|20640.36|20640.36|20640.36|20640.36|20639.03|20639.03|0
1646209590000|2022-03-02 08:26:30|20641|20641|20640.66|20640.66|20641.7|20641.7|20640.66|20640.66|0
1646209600000|2022-03-02 08:26:40|20640.54|20640.54|20640.89|20640.89|20640.97|20640.97|20640.54|20640.54|0
1646209610000|2022-03-02 08:26:50|20640.46|20640.46|20638.13|20638.13|20640.49|20640.49|20637.83|20637.83|0
1646209620000|2022-03-02 08:27:00|20638.1|20638.1|20639.96|20639.96|20639.96|20639.96|20637.87|20637.87|0
1646209630000|2022-03-02 08:27:10|20640.4|20640.4|20641.48|20641.48|20642.16|20642.16|20639.51|20639.51|0
1646209640000|2022-03-02 08:27:20|20641.28|20641.28|20639.33|20639.33|20641.82|20641.82|20639.33|20639.33|0
1646209650000|2022-03-02 08:27:30|20639.46|20639.46|20638.66|20638.66|20639.49|20639.49|20638.66|20638.66|0
1646209660000|2022-03-02 08:27:40|20638.28|20638.28|20638.63|20638.63|20638.67|20638.67|20638.07|20638.07|0
1646209670000|2022-03-02 08:27:50|20639.01|20639.01|20640.77|20640.77|20640.89|20640.89|20638.92|20638.92|0
1646209680000|2022-03-02 08:28:00|20641.4|20641.4|20642.14|20642.14|20642.57|20642.57|20640.85|20640.85|0
1646209690000|2022-03-02 08:28:10|20642.3|20642.3|20642.77|20642.77|20642.91|20642.91|20641.66|20641.66|0
1646209700000|2022-03-02 08:28:20|20642.7|20642.7|20641.55|20641.55|20642.7|20642.7|20641.4|20641.4|0
1646209710000|2022-03-02 08:28:30|20641.48|20641.48|20644.04|20644.04|20644.69|20644.69|20641.07|20641.07|0
1646209720000|2022-03-02 08:28:40|20644.16|20644.16|20644.28|20644.28|20644.53|20644.53|20644.09|20644.09|0
1646209730000|2022-03-02 08:28:50|20644.24|20644.24|20645.28|20645.28|20645.71|20645.71|20644.24|20644.24|0
1646209740000|2022-03-02 08:29:00|20645.26|20645.26|20647.31|20647.31|20647.42|20647.42|20645.26|20645.26|0
1646209750000|2022-03-02 08:29:10|20646.53|20646.53|20646.13|20646.13|20646.53|20646.53|20645.28|20645.28|0
1646209760000|2022-03-02 08:29:20|20646.23|20646.23|20644.5|20644.5|20646.23|20646.23|20644.13|20644.13|0
1646209770000|2022-03-02 08:29:30|20643.85|20643.85|20643.49|20643.49|20644.12|20644.12|20643.03|20643.03|0
1646209780000|2022-03-02 08:29:40|20643.35|20643.35|20638.17|20638.17|20643.84|20643.84|20638.17|20638.17|0
1646209790000|2022-03-02 08:29:50|20637.84|20637.84|20630.69|20630.69|20637.84|20637.84|20630.69|20630.69|0
1646209800000|2022-03-02 08:30:00|20630.51|20630.51|20624.86|20624.86|20630.51|20630.51|20624.43|20624.43|0
1646209810000|2022-03-02 08:30:10|20624.68|20624.68|20623.15|20623.15|20624.68|20624.68|20621.23|20621.23|0
1646209820000|2022-03-02 08:30:20|20622.98|20622.98|20624.38|20624.38|20624.38|20624.38|20622.98|20622.98|0
1646209830000|2022-03-02 08:30:30|20624.75|20624.75|20636.11|20636.11|20636.11|20636.11|20624.32|20624.32|0
1646209840000|2022-03-02 08:30:40|20637.7|20637.7|20636.48|20636.48|20637.93|20637.93|20636.37|20636.37|0
1646209850000|2022-03-02 08:30:50|20636.36|20636.36|20637.33|20637.33|20637.33|20637.33|20636.05|20636.05|0
1646209860000|2022-03-02 08:31:00|20637.35|20637.35|20640.52|20640.52|20640.52|20640.52|20637.35|20637.35|0
1646209870000|2022-03-02 08:31:10|20640.66|20640.66|20640.36|20640.36|20641.25|20641.25|20640.13|20640.13|0
1646209880000|2022-03-02 08:31:20|20640.19|20640.19|20641.3|20641.3|20641.3|20641.3|20639.8|20639.8|0
1646209890000|2022-03-02 08:31:30|20641.35|20641.35|20642.74|20642.74|20642.74|20642.74|20641.27|20641.27|0
1646209900000|2022-03-02 08:31:40|20642.5|20642.5|20641.71|20641.71|20643.31|20643.31|20641.47|20641.47|0
1646209910000|2022-03-02 08:31:50|20641.78|20641.78|20638.75|20638.75|20642.81|20642.81|20638.45|20638.45|0
1646209920000|2022-03-02 08:32:00|20638.56|20638.56|20638|20638|20638.56|20638.56|20637.7|20637.7|0
1646209930000|2022-03-02 08:32:10|20637.87|20637.87|20631.25|20631.25|20637.87|20637.87|20631.25|20631.25|0
1646209940000|2022-03-02 08:32:20|20631.3|20631.3|20630.6|20630.6|20631.3|20631.3|20630.21|20630.21|0
1646209950000|2022-03-02 08:32:30|20630.46|20630.46|20633.33|20633.33|20633.33|20633.33|20630.34|20630.34|0
1646209960000|2022-03-02 08:32:40|20633.2|20633.2|20634.27|20634.27|20634.4|20634.4|20633.2|20633.2|0
1646209970000|2022-03-02 08:32:50|20634.39|20634.39|20637.59|20637.59|20637.59|20637.59|20634.39|20634.39|0
1646209980000|2022-03-02 08:33:00|20637.78|20637.78|20637.96|20637.96|20638.26|20638.26|20637.39|20637.39|0
1646209990000|2022-03-02 08:33:10|20637.88|20637.88|20636.96|20636.96|20638.32|20638.32|20636.11|20636.11|0
1646210000000|2022-03-02 08:33:20|20636.65|20636.65|20635.42|20635.42|20636.65|20636.65|20634.87|20634.87|0
1646210010000|2022-03-02 08:33:30|20635.31|20635.31|20632.58|20632.58|20635.39|20635.39|20632.58|20632.58|0
1646210020000|2022-03-02 08:33:40|20632.71|20632.71|20626.66|20626.66|20633.42|20633.42|20626.66|20626.66|0
1646210030000|2022-03-02 08:33:50|20626.17|20626.17|20624.93|20624.93|20626.17|20626.17|20624.02|20624.02|0
1646210040000|2022-03-02 08:34:00|20625.03|20625.03|20621.71|20621.71|20625.03|20625.03|20621.67|20621.67|0
1646210050000|2022-03-02 08:34:10|20621.23|20621.23|20619.57|20619.57|20621.42|20621.42|20619.43|20619.43|0
1646210060000|2022-03-02 08:34:20|20619.69|20619.69|20617.91|20617.91|20619.75|20619.75|20617.91|20617.91|0
1646210070000|2022-03-02 08:34:30|20617.79|20617.79|20618.41|20618.41|20618.72|20618.72|20617.47|20617.47|0
1646210080000|2022-03-02 08:34:40|20618.78|20618.78|20619.57|20619.57|20619.57|20619.57|20618.78|20618.78|0
1646210090000|2022-03-02 08:34:50|20619.78|20619.78|20619.4|20619.4|20620.09|20620.09|20619.3|20619.3|0
1646210100000|2022-03-02 08:35:00|20619.51|20619.51|20622.13|20622.13|20622.13|20622.13|20619.47|20619.47|0
1646210110000|2022-03-02 08:35:10|20622.06|20622.06|20624.39|20624.39|20624.56|20624.56|20622|20622|0
1646210120000|2022-03-02 08:35:20|20624.47|20624.47|20627.81|20627.81|20627.81|20627.81|20624.32|20624.32|0
1646210130000|2022-03-02 08:35:30|20628.01|20628.01|20626.8|20626.8|20629.3|20629.3|20626.8|20626.8|0
1646210140000|2022-03-02 08:35:40|20626.75|20626.75|20622.22|20622.22|20627.91|20627.91|20622.22|20622.22|0
1646210150000|2022-03-02 08:35:50|20622.12|20622.12|20621.69|20621.69|20622.12|20622.12|20621.58|20621.58|0
1646210160000|2022-03-02 08:36:00|20621.76|20621.76|20623.8|20623.8|20623.8|20623.8|20621.28|20621.28|0
1646210170000|2022-03-02 08:36:10|20624.03|20624.03|20622.27|20622.27|20624.48|20624.48|20622.27|20622.27|0
1646210180000|2022-03-02 08:36:20|20622.05|20622.05|20622.32|20622.32|20622.32|20622.32|20621.45|20621.45|0
1646210190000|2022-03-02 08:36:30|20622.46|20622.46|20622.15|20622.15|20622.55|20622.55|20622.15|20622.15|0
1646210200000|2022-03-02 08:36:40|20621.9|20621.9|20617.58|20617.58|20621.9|20621.9|20617.36|20617.36|0
1646210210000|2022-03-02 08:36:50|20617.66|20617.66|20615.3|20615.3|20617.66|20617.66|20615.13|20615.13|0
1646210220000|2022-03-02 08:37:00|20615.32|20615.32|20609.69|20609.69|20615.32|20615.32|20609.69|20609.69|0
1646210230000|2022-03-02 08:37:10|20609.56|20609.56|20606.21|20606.21|20609.56|20609.56|20606.21|20606.21|0
1646210240000|2022-03-02 08:37:20|20606.28|20606.28|20603.91|20603.91|20606.76|20606.76|20603.63|20603.63|0
1646210250000|2022-03-02 08:37:30|20603.79|20603.79|20604.12|20604.12|20604.86|20604.86|20603.79|20603.79|0
1646210260000|2022-03-02 08:37:40|20604.05|20604.05|20603.07|20603.07|20604.11|20604.11|20603.07|20603.07|0
1646210270000|2022-03-02 08:37:50|20603.23|20603.23|20602.28|20602.28|20603.27|20603.27|20601.73|20601.73|0
1646210280000|2022-03-02 08:38:00|20602.21|20602.21|20603.22|20603.22|20603.72|20603.72|20602.18|20602.18|0
1646210290000|2022-03-02 08:38:10|20603.47|20603.47|20602.47|20602.47|20603.47|20603.47|20602.21|20602.21|0
1646210300000|2022-03-02 08:38:20|20602.66|20602.66|20608.21|20608.21|20608.21|20608.21|20602.62|20602.62|0
1646210310000|2022-03-02 08:38:30|20607.92|20607.92|20607.38|20607.38|20608.13|20608.13|20607.38|20607.38|0
1646210320000|2022-03-02 08:38:40|20607.67|20607.67|20612.34|20612.34|20612.34|20612.34|20607.43|20607.43|0
1646210330000|2022-03-02 08:38:50|20612.45|20612.45|20616.27|20616.27|20616.42|20616.42|20612.45|20612.45|0
1646210340000|2022-03-02 08:39:00|20616.2|20616.2|20616.36|20616.36|20616.42|20616.42|20615.36|20615.36|0
1646210350000|2022-03-02 08:39:10|20616.23|20616.23|20615.92|20615.92|20616.49|20616.49|20615.7|20615.7|0
1646210360000|2022-03-02 08:39:20|20616.13|20616.13|20616.59|20616.59|20616.88|20616.88|20615.93|20615.93|0
1646210370000|2022-03-02 08:39:30|20616.78|20616.78|20616.56|20616.56|20616.95|20616.95|20615.63|20615.63|0
1646210380000|2022-03-02 08:39:40|20616.6|20616.6|20620.24|20620.24|20620.24|20620.24|20616.36|20616.36|0
1646210390000|2022-03-02 08:39:50|20620.49|20620.49|20621.16|20621.16|20621.25|20621.25|20620.49|20620.49|0
1646210400000|2022-03-02 08:40:00|20621.13|20621.13|20618.81|20618.81|20621.18|20621.18|20618.61|20618.61|0
1646210410000|2022-03-02 08:40:10|20618.89|20618.89|20621.15|20621.15|20621.15|20621.15|20618.89|20618.89|0
1646210420000|2022-03-02 08:40:20|20621.3|20621.3|20621.29|20621.29|20621.3|20621.3|20620.75|20620.75|0
1646210430000|2022-03-02 08:40:30|20621.51|20621.51|20620.68|20620.68|20622.03|20622.03|20620.56|20620.56|0
1646210440000|2022-03-02 08:40:40|20620.77|20620.77|20617.52|20617.52|20620.99|20620.99|20617.4|20617.4|0
1646210450000|2022-03-02 08:40:50|20617.33|20617.33|20608.87|20608.87|20617.33|20617.33|20608.86|20608.86|0
1646210460000|2022-03-02 08:41:00|20608.37|20608.37|20606.38|20606.38|20608.44|20608.44|20606.38|20606.38|0
1646210470000|2022-03-02 08:41:10|20606.31|20606.31|20603.63|20603.63|20606.31|20606.31|20603.36|20603.36|0
1646210480000|2022-03-02 08:41:20|20603.12|20603.12|20603.66|20603.66|20603.78|20603.78|20603.05|20603.05|0
1646210490000|2022-03-02 08:41:30|20603.53|20603.53|20603.17|20603.17|20603.74|20603.74|20602.79|20602.79|0
1646210500000|2022-03-02 08:41:40|20602.92|20602.92|20602.52|20602.52|20602.99|20602.99|20602.08|20602.08|0
1646210510000|2022-03-02 08:41:50|20602.54|20602.54|20606.56|20606.56|20606.78|20606.78|20602.54|20602.54|0
1646210520000|2022-03-02 08:42:00|20606.75|20606.75|20606.77|20606.77|20607.3|20607.3|20606.28|20606.28|0
1646210530000|2022-03-02 08:42:10|20607.33|20607.33|20607.53|20607.53|20607.89|20607.89|20607.25|20607.25|0
1646210540000|2022-03-02 08:42:20|20607.44|20607.44|20606.05|20606.05|20607.44|20607.44|20605.68|20605.68|0
1646210550000|2022-03-02 08:42:30|20605.99|20605.99|20606.16|20606.16|20606.27|20606.27|20605.86|20605.86|0
1646210560000|2022-03-02 08:42:40|20606.52|20606.52|20607.29|20607.29|20607.59|20607.59|20606.52|20606.52|0
1646210570000|2022-03-02 08:42:50|20607.13|20607.13|20606.8|20606.8|20607.14|20607.14|20606.73|20606.73|0
1646210580000|2022-03-02 08:43:00|20606.82|20606.82|20607.03|20607.03|20607.22|20607.22|20606.66|20606.66|0
1646210590000|2022-03-02 08:43:10|20607.02|20607.02|20607.03|20607.03|20607.68|20607.68|20606.95|20606.95|0
1646210600000|2022-03-02 08:43:20|20606.84|20606.84|20595.93|20595.93|20606.84|20606.84|20595.93|20595.93|0
1646210610000|2022-03-02 08:43:30|20595.72|20595.72|20595.72|20595.72|20595.79|20595.79|20594.87|20594.87|0
1646210620000|2022-03-02 08:43:40|20595.39|20595.39|20596.35|20596.35|20596.39|20596.39|20595.39|20595.39|0
1646210630000|2022-03-02 08:43:50|20596.12|20596.12|20596.52|20596.52|20596.68|20596.68|20596.12|20596.12|0
1646210640000|2022-03-02 08:44:00|20596.55|20596.55|20596.76|20596.76|20597.04|20597.04|20596.39|20596.39|0
1646210650000|2022-03-02 08:44:10|20597.08|20597.08|20594.6|20594.6|20597.32|20597.32|20594.6|20594.6|0
1646210660000|2022-03-02 08:44:20|20594.5|20594.5|20598.39|20598.39|20598.39|20598.39|20594.5|20594.5|0
1646210670000|2022-03-02 08:44:30|20598.33|20598.33|20599.93|20599.93|20599.93|20599.93|20597.71|20597.71|0
1646210680000|2022-03-02 08:44:40|20599.87|20599.87|20600.45|20600.45|20600.45|20600.45|20599.87|20599.87|0
1646210690000|2022-03-02 08:44:50|20600.39|20600.39|20601.73|20601.73|20601.73|20601.73|20600.29|20600.29|0
1646210700000|2022-03-02 08:45:00|20601.8|20601.8|20602.8|20602.8|20602.8|20602.8|20601.8|20601.8|0
1646210710000|2022-03-02 08:45:10|20603.5|20603.5|20606.15|20606.15|20608.26|20608.26|20603.5|20603.5|0
1646210720000|2022-03-02 08:45:20|20606.04|20606.04|20603.11|20603.11|20606.11|20606.11|20603.01|20603.01|0
1646210730000|2022-03-02 08:45:30|20603.17|20603.17|20601.47|20601.47|20603.17|20603.17|20601.47|20601.47|0
1646210740000|2022-03-02 08:45:40|20601.24|20601.24|20598.02|20598.02|20601.24|20601.24|20598.02|20598.02|0
1646210750000|2022-03-02 08:45:50|20596.78|20596.78|20583.82|20583.82|20596.78|20596.78|20583.82|20583.82|0
1646210760000|2022-03-02 08:46:00|20583.48|20583.48|20572.23|20572.23|20583.48|20583.48|20572.1|20572.1|0
1646210770000|2022-03-02 08:46:10|20572.08|20572.08|20570.91|20570.91|20572.08|20572.08|20570.56|20570.56|0
1646210780000|2022-03-02 08:46:20|20571.01|20571.01|20570.53|20570.53|20573.2|20573.2|20570.53|20570.53|0
1646210790000|2022-03-02 08:46:30|20570.66|20570.66|20569.8|20569.8|20571.23|20571.23|20569.8|20569.8|0
1646210800000|2022-03-02 08:46:40|20569.7|20569.7|20570.78|20570.78|20570.9|20570.9|20569.7|20569.7|0
1646210810000|2022-03-02 08:46:50|20571.19|20571.19|20573.59|20573.59|20573.59|20573.59|20571.19|20571.19|0
1646210820000|2022-03-02 08:47:00|20573.63|20573.63|20574.48|20574.48|20574.48|20574.48|20573.44|20573.44|0
1646210830000|2022-03-02 08:47:10|20574.63|20574.63|20574.63|20574.63|20575.01|20575.01|20574.42|20574.42|0
1646210840000|2022-03-02 08:47:20|20574.48|20574.48|20574.7|20574.7|20575.65|20575.65|20574.22|20574.22|0
1646210850000|2022-03-02 08:47:30|20574.69|20574.69|20574.82|20574.82|20575.73|20575.73|20574.56|20574.56|0
1646210860000|2022-03-02 08:47:40|20575.26|20575.26|20573.45|20573.45|20575.53|20575.53|20572.98|20572.98|0
1646210870000|2022-03-02 08:47:50|20573.38|20573.38|20572.45|20572.45|20573.38|20573.38|20572.35|20572.35|0
1646210880000|2022-03-02 08:48:00|20572.51|20572.51|20572.86|20572.86|20573.19|20573.19|20572.51|20572.51|0
1646210890000|2022-03-02 08:48:10|20572.69|20572.69|20571.57|20571.57|20572.87|20572.87|20571.34|20571.34|0
1646210900000|2022-03-02 08:48:20|20571.26|20571.26|20567.36|20567.36|20571.26|20571.26|20567.36|20567.36|0
1646210910000|2022-03-02 08:48:30|20567.07|20567.07|20566.04|20566.04|20567.07|20567.07|20565.92|20565.92|0
1646210920000|2022-03-02 08:48:40|20566.12|20566.12|20566.68|20566.68|20566.8|20566.8|20566.12|20566.12|0
1646210930000|2022-03-02 08:48:50|20568.66|20568.66|20564.22|20564.22|20568.66|20568.66|20564|20564|0
1646210940000|2022-03-02 08:49:00|20564.06|20564.06|20565.32|20565.32|20565.32|20565.32|20563.88|20563.88|0
1646210950000|2022-03-02 08:49:10|20565.18|20565.18|20565.58|20565.58|20565.81|20565.81|20565.18|20565.18|0
1646210960000|2022-03-02 08:49:20|20565.47|20565.47|20565.58|20565.58|20565.86|20565.86|20565.09|20565.09|0
1646210970000|2022-03-02 08:49:30|20565.82|20565.82|20563.82|20563.82|20565.82|20565.82|20563.82|20563.82|0
1646210980000|2022-03-02 08:49:40|20563.62|20563.62|20562.27|20562.27|20563.62|20563.62|20562.11|20562.11|0
1646210990000|2022-03-02 08:49:50|20562.35|20562.35|20562.46|20562.46|20563.16|20563.16|20562.06|20562.06|0
1646211000000|2022-03-02 08:50:00|20562.37|20562.37|20562.97|20562.97|20562.97|20562.97|20562.37|20562.37|0
1646211010000|2022-03-02 08:50:10|20563.04|20563.04|20562.35|20562.35|20563.4|20563.4|20562.35|20562.35|0
1646211020000|2022-03-02 08:50:20|20562.19|20562.19|20564.26|20564.26|20564.26|20564.26|20562.19|20562.19|0
1646211030000|2022-03-02 08:50:30|20564.27|20564.27|20564.68|20564.68|20564.68|20564.68|20564.15|20564.15|0
1646211040000|2022-03-02 08:50:40|20564.18|20564.18|20564.89|20564.89|20564.97|20564.97|20564.18|20564.18|0
1646211050000|2022-03-02 08:50:50|20564.79|20564.79|20563.09|20563.09|20564.79|20564.79|20563.09|20563.09|0
1646211060000|2022-03-02 08:51:00|20563.02|20563.02|20562.65|20562.65|20563.02|20563.02|20562.35|20562.35|0
1646211070000|2022-03-02 08:51:10|20562.95|20562.95|20563.39|20563.39|20563.59|20563.59|20562.95|20562.95|0
1646211080000|2022-03-02 08:51:20|20564.17|20564.17|20564.56|20564.56|20564.56|20564.56|20564.09|20564.09|0
1646211090000|2022-03-02 08:51:30|20564.92|20564.92|20565.81|20565.81|20565.88|20565.88|20564.92|20564.92|0
1646211100000|2022-03-02 08:51:40|20565.69|20565.69|20563.83|20563.83|20565.69|20565.69|20563.83|20563.83|0
1646211110000|2022-03-02 08:51:50|20563.87|20563.87|20545.36|20545.36|20563.87|20563.87|20545.36|20545.36|0
1646211120000|2022-03-02 08:52:00|20544.45|20544.45|20533.45|20533.45|20544.45|20544.45|20533.38|20533.38|0
1646211130000|2022-03-02 08:52:10|20533.1|20533.1|20533.54|20533.54|20533.62|20533.62|20532.13|20532.13|0
1646211140000|2022-03-02 08:52:20|20533.31|20533.31|20532.86|20532.86|20534.02|20534.02|20532.61|20532.61|0
1646211150000|2022-03-02 08:52:30|20532.8|20532.8|20533.67|20533.67|20534.01|20534.01|20532.52|20532.52|0
1646211160000|2022-03-02 08:52:40|20533.6|20533.6|20533.62|20533.62|20533.79|20533.79|20533.28|20533.28|0
1646211170000|2022-03-02 08:52:50|20533.52|20533.52|20533.4|20533.4|20533.72|20533.72|20533.28|20533.28|0
1646211180000|2022-03-02 08:53:00|20533.19|20533.19|20531.6|20531.6|20533.24|20533.24|20531.6|20531.6|0
1646211190000|2022-03-02 08:53:10|20531.47|20531.47|20528.39|20528.39|20531.47|20531.47|20528.39|20528.39|0
1646211200000|2022-03-02 08:53:20|20528.77|20528.77|20522.29|20522.29|20528.77|20528.77|20522.29|20522.29|0
1646211210000|2022-03-02 08:53:30|20521.59|20521.59|20518.38|20518.38|20521.59|20521.59|20518.3|20518.3|0
1646211220000|2022-03-02 08:53:40|20517.78|20517.78|20517.53|20517.53|20517.78|20517.78|20517.31|20517.31|0
1646211230000|2022-03-02 08:53:50|20517.47|20517.47|20517.09|20517.09|20518.1|20518.1|20516.82|20516.82|0
1646211240000|2022-03-02 08:54:00|20516.81|20516.81|20515.95|20515.95|20516.81|20516.81|20515.89|20515.89|0
1646211250000|2022-03-02 08:54:10|20516.08|20516.08|20516.03|20516.03|20517.01|20517.01|20515.9|20515.9|0
1646211260000|2022-03-02 08:54:20|20515.97|20515.97|20515.68|20515.68|20516.09|20516.09|20515.42|20515.42|0
1646211270000|2022-03-02 08:54:30|20515.65|20515.65|20512.82|20512.82|20515.65|20515.65|20512.75|20512.75|0
1646211280000|2022-03-02 08:54:40|20512.71|20512.71|20512.37|20512.37|20512.99|20512.99|20512.27|20512.27|0
1646211290000|2022-03-02 08:54:50|20509.74|20509.74|20498.32|20498.32|20509.74|20509.74|20498.32|20498.32|0
1646211300000|2022-03-02 08:55:00|20497.83|20497.83|20497.27|20497.27|20497.83|20497.83|20494.91|20494.91|0
1646211310000|2022-03-02 08:55:10|20497.35|20497.35|20495.32|20495.32|20497.47|20497.47|20495.28|20495.28|0
1646211320000|2022-03-02 08:55:20|20495.4|20495.4|20494.2|20494.2|20495.4|20495.4|20493.82|20493.82|0
1646211330000|2022-03-02 08:55:30|20494.15|20494.15|20494.36|20494.36|20494.93|20494.93|20493.89|20493.89|0
1646211340000|2022-03-02 08:55:40|20494.53|20494.53|20494.09|20494.09|20494.69|20494.69|20494.09|20494.09|0
1646211350000|2022-03-02 08:55:50|20493.75|20493.75|20492.91|20492.91|20493.75|20493.75|20492.69|20492.69|0
1646211360000|2022-03-02 08:56:00|20492.84|20492.84|20490.98|20490.98|20492.84|20492.84|20490.2|20490.2|0
1646211370000|2022-03-02 08:56:10|20491.02|20491.02|20488.28|20488.28|20491.02|20491.02|20488.28|20488.28|0
1646211380000|2022-03-02 08:56:20|20488.13|20488.13|20486.12|20486.12|20488.13|20488.13|20485.93|20485.93|0
1646211390000|2022-03-02 08:56:30|20486|20486|20481.21|20481.21|20486|20486|20481.14|20481.14|0
1646211400000|2022-03-02 08:56:40|20481.23|20481.23|20479.94|20479.94|20481.37|20481.37|20479.85|20479.85|0
1646211410000|2022-03-02 08:56:50|20479.74|20479.74|20477.02|20477.02|20479.74|20479.74|20477.02|20477.02|0
1646211420000|2022-03-02 08:57:00|20476.96|20476.96|20475.92|20475.92|20476.96|20476.96|20475.35|20475.35|0
1646211430000|2022-03-02 08:57:10|20475.94|20475.94|20474.29|20474.29|20476.41|20476.41|20474.19|20474.19|0
1646211440000|2022-03-02 08:57:20|20474.55|20474.55|20482.36|20482.36|20482.36|20482.36|20474.12|20474.12|0
1646211450000|2022-03-02 08:57:30|20482.3|20482.3|20485.68|20485.68|20486.02|20486.02|20482.3|20482.3|0
1646211460000|2022-03-02 08:57:40|20485.37|20485.37|20484.84|20484.84|20485.59|20485.59|20484.84|20484.84|0
1646211470000|2022-03-02 08:57:50|20484.62|20484.62|20483.76|20483.76|20485.19|20485.19|20483.72|20483.72|0
1646211480000|2022-03-02 08:58:00|20483.7|20483.7|20485.74|20485.74|20486.47|20486.47|20482.05|20482.05|0
1646211490000|2022-03-02 08:58:10|20485.68|20485.68|20486.6|20486.6|20486.91|20486.91|20485.68|20485.68|0
1646211500000|2022-03-02 08:58:20|20486.79|20486.79|20486.69|20486.69|20486.79|20486.79|20486.33|20486.33|0
1646211510000|2022-03-02 08:58:30|20486.63|20486.63|20487.02|20487.02|20487.08|20487.08|20486.24|20486.24|0
1646211520000|2022-03-02 08:58:40|20486.89|20486.89|20485.61|20485.61|20487.46|20487.46|20485.52|20485.52|0
1646211530000|2022-03-02 08:58:50|20485.65|20485.65|20481.7|20481.7|20486|20486|20481.14|20481.14|0
1646211540000|2022-03-02 08:59:00|20481.6|20481.6|20481.03|20481.03|20481.6|20481.6|20480.36|20480.36|0
1646211550000|2022-03-02 08:59:10|20481.22|20481.22|20481.38|20481.38|20481.68|20481.68|20481.12|20481.12|0
1646211560000|2022-03-02 08:59:20|20481.29|20481.29|20481.91|20481.91|20481.91|20481.91|20481.29|20481.29|0
1646211570000|2022-03-02 08:59:30|20481.66|20481.66|20481.29|20481.29|20481.66|20481.66|20481.23|20481.23|0
1646211580000|2022-03-02 08:59:40|20481.21|20481.21|20481.74|20481.74|20482.14|20482.14|20481.21|20481.21|0
1646211590000|2022-03-02 08:59:50|20481.67|20481.67|20484.31|20484.31|20484.31|20484.31|20481.67|20481.67|0
1646211600000|2022-03-02 09:00:00|20484.03|20484.03|20484.75|20484.75|20484.75|20484.75|20483.52|20483.52|0
1646211610000|2022-03-02 09:00:10|20484.85|20484.85|20486.14|20486.14|20486.14|20486.14|20484.72|20484.72|0
1646211620000|2022-03-02 09:00:20|20486.08|20486.08|20485.5|20485.5|20486.08|20486.08|20485.36|20485.36|0
1646211630000|2022-03-02 09:00:30|20485.4|20485.4|20481.44|20481.44|20485.4|20485.4|20481.06|20481.06|0
1646211640000|2022-03-02 09:00:40|20481.32|20481.32|20479.82|20479.82|20481.56|20481.56|20479.82|20479.82|0
1646211650000|2022-03-02 09:00:50|20479.13|20479.13|20479.65|20479.65|20479.65|20479.65|20478.77|20478.77|0
1646211660000|2022-03-02 09:01:00|20479.5|20479.5|20477.82|20477.82|20479.85|20479.85|20477.77|20477.77|0
1646211670000|2022-03-02 09:01:10|20477.71|20477.71|20477.3|20477.3|20478.44|20478.44|20477.3|20477.3|0
1646211680000|2022-03-02 09:01:20|20477.36|20477.36|20481.16|20481.16|20481.16|20481.16|20477.23|20477.23|0
1646211690000|2022-03-02 09:01:30|20481.25|20481.25|20481.95|20481.95|20483.13|20483.13|20481.25|20481.25|0
1646211700000|2022-03-02 09:01:40|20481.91|20481.91|20481.12|20481.12|20482.01|20482.01|20481.12|20481.12|0
1646211710000|2022-03-02 09:01:50|20480.7|20480.7|20480.04|20480.04|20481.18|20481.18|20479.99|20479.99|0
1646211720000|2022-03-02 09:02:00|20480.19|20480.19|20479.65|20479.65|20480.19|20480.19|20479.46|20479.46|0
1646211730000|2022-03-02 09:02:10|20479.72|20479.72|20480.19|20480.19|20480.51|20480.51|20479.23|20479.23|0
1646211740000|2022-03-02 09:02:20|20480.31|20480.31|20481|20481|20481.11|20481.11|20479.86|20479.86|0
1646211750000|2022-03-02 09:02:30|20481.28|20481.28|20481.54|20481.54|20481.54|20481.54|20481.28|20481.28|0
1646211760000|2022-03-02 09:02:40|20481.79|20481.79|20482.25|20482.25|20482.25|20482.25|20481.42|20481.42|0
1646211770000|2022-03-02 09:02:50|20482.13|20482.13|20485.56|20485.56|20486.28|20486.28|20482.13|20482.13|0
1646211780000|2022-03-02 09:03:00|20485.49|20485.49|20483.12|20483.12|20485.49|20485.49|20483.03|20483.03|0
1646211790000|2022-03-02 09:03:10|20483.05|20483.05|20482.21|20482.21|20483.19|20483.19|20482.17|20482.17|0
1646211800000|2022-03-02 09:03:20|20482.25|20482.25|20483.8|20483.8|20483.97|20483.97|20482.25|20482.25|0
1646211810000|2022-03-02 09:03:30|20483.66|20483.66|20484.35|20484.35|20484.35|20484.35|20483.66|20483.66|0
1646211820000|2022-03-02 09:03:40|20484.23|20484.23|20482.87|20482.87|20484.23|20484.23|20482.7|20482.7|0
1646211830000|2022-03-02 09:03:50|20483.03|20483.03|20479.36|20479.36|20483.03|20483.03|20479.36|20479.36|0
1646211840000|2022-03-02 09:04:00|20479.25|20479.25|20479.03|20479.03|20479.38|20479.38|20478.99|20478.99|0
1646211850000|2022-03-02 09:04:10|20478.93|20478.93|20482.71|20482.71|20482.71|20482.71|20478.79|20478.79|0
1646211860000|2022-03-02 09:04:20|20483.33|20483.33|20486.47|20486.47|20486.8|20486.8|20483.33|20483.33|0
1646211870000|2022-03-02 09:04:30|20486.34|20486.34|20483.77|20483.77|20486.47|20486.47|20483.51|20483.51|0
1646211880000|2022-03-02 09:04:40|20483.6|20483.6|20483.88|20483.88|20483.92|20483.92|20483.6|20483.6|0
1646211890000|2022-03-02 09:04:50|20483.68|20483.68|20484|20484|20484|20484|20483.68|20483.68|0
1646211900000|2022-03-02 09:05:00|20484.19|20484.19|20484.98|20484.98|20485.03|20485.03|20484.19|20484.19|0
1646211910000|2022-03-02 09:05:10|20484.92|20484.92|20489.53|20489.53|20489.53|20489.53|20484.47|20484.47|0
1646211920000|2022-03-02 09:05:20|20490.8|20490.8|20503.16|20503.16|20503.16|20503.16|20490.8|20490.8|0
1646211930000|2022-03-02 09:05:30|20503.25|20503.25|20504.19|20504.19|20504.94|20504.94|20503.25|20503.25|0
1646211940000|2022-03-02 09:05:40|20504.23|20504.23|20505.3|20505.3|20505.47|20505.47|20504.23|20504.23|0
1646211950000|2022-03-02 09:05:50|20505.25|20505.25|20505.68|20505.68|20506.04|20506.04|20505.07|20505.07|0
1646211960000|2022-03-02 09:06:00|20505.46|20505.46|20506.31|20506.31|20506.61|20506.61|20505.46|20505.46|0
1646211970000|2022-03-02 09:06:10|20506.2|20506.2|20508.64|20508.64|20508.7|20508.7|20506.12|20506.12|0
1646211980000|2022-03-02 09:06:20|20508.59|20508.59|20507.95|20507.95|20509.01|20509.01|20507.95|20507.95|0
1646211990000|2022-03-02 09:06:30|20508.14|20508.14|20508.23|20508.23|20508.59|20508.59|20507.49|20507.49|0
1646212000000|2022-03-02 09:06:40|20508.31|20508.31|20515.94|20515.94|20515.94|20515.94|20508.05|20508.05|0
1646212010000|2022-03-02 09:06:50|20516.07|20516.07|20515.77|20515.77|20516.63|20516.63|20515.77|20515.77|0
1646212020000|2022-03-02 09:07:00|20515.93|20515.93|20516.47|20516.47|20516.92|20516.92|20515.92|20515.92|0
1646212030000|2022-03-02 09:07:10|20516.35|20516.35|20516.14|20516.14|20516.63|20516.63|20515.95|20515.95|0
1646212040000|2022-03-02 09:07:20|20516.03|20516.03|20517.67|20517.67|20517.92|20517.92|20516.03|20516.03|0
1646212050000|2022-03-02 09:07:30|20517.74|20517.74|20516.27|20516.27|20518.1|20518.1|20516.2|20516.2|0
1646212060000|2022-03-02 09:07:40|20516.39|20516.39|20517.57|20517.57|20517.74|20517.74|20516.12|20516.12|0
1646212070000|2022-03-02 09:07:50|20517.7|20517.7|20518.85|20518.85|20518.85|20518.85|20517.69|20517.69|0
1646212080000|2022-03-02 09:08:00|20518.93|20518.93|20520.16|20520.16|20520.16|20520.16|20518.89|20518.89|0
1646212090000|2022-03-02 09:08:10|20520.09|20520.09|20517.87|20517.87|20520.28|20520.28|20517.87|20517.87|0
1646212100000|2022-03-02 09:08:20|20516.39|20516.39|20511.34|20511.34|20516.39|20516.39|20511.23|20511.23|0
1646212110000|2022-03-02 09:08:30|20511.28|20511.28|20511.44|20511.44|20511.65|20511.65|20510.73|20510.73|0
1646212120000|2022-03-02 09:08:40|20511.5|20511.5|20510.08|20510.08|20511.75|20511.75|20510.08|20510.08|0
1646212130000|2022-03-02 09:08:50|20509.83|20509.83|20507.59|20507.59|20509.84|20509.84|20507.59|20507.59|0
1646212140000|2022-03-02 09:09:00|20507.42|20507.42|20506.6|20506.6|20507.78|20507.78|20506.38|20506.38|0
1646212150000|2022-03-02 09:09:10|20506.53|20506.53|20505.74|20505.74|20506.53|20506.53|20505.73|20505.73|0
1646212160000|2022-03-02 09:09:20|20505.96|20505.96|20507.78|20507.78|20507.78|20507.78|20505.96|20505.96|0
1646212170000|2022-03-02 09:09:30|20508.25|20508.25|20511.97|20511.97|20511.97|20511.97|20508.19|20508.19|0
1646212180000|2022-03-02 09:09:40|20512.23|20512.23|20519.1|20519.1|20519.23|20519.23|20512.23|20512.23|0
1646212190000|2022-03-02 09:09:50|20519.31|20519.31|20519.65|20519.65|20519.8|20519.8|20519.21|20519.21|0
1646212200000|2022-03-02 09:10:00|20519.52|20519.52|20518.38|20518.38|20519.52|20519.52|20518.38|20518.38|0
1646212210000|2022-03-02 09:10:10|20518.25|20518.25|20517.79|20517.79|20518.53|20518.53|20517.45|20517.45|0
1646212220000|2022-03-02 09:10:20|20518.04|20518.04|20516.34|20516.34|20518.04|20518.04|20516.34|20516.34|0
1646212230000|2022-03-02 09:10:30|20516.24|20516.24|20516.43|20516.43|20516.55|20516.55|20516.24|20516.24|0
1646212240000|2022-03-02 09:10:40|20516.48|20516.48|20516.91|20516.91|20516.91|20516.91|20516.48|20516.48|0
1646212250000|2022-03-02 09:10:50|20518.4|20518.4|20520.73|20520.73|20520.73|20520.73|20518.3|20518.3|0
1646212260000|2022-03-02 09:11:00|20520.69|20520.69|20521.09|20521.09|20521.19|20521.19|20520.25|20520.25|0
1646212270000|2022-03-02 09:11:10|20520.83|20520.83|20525.86|20525.86|20525.86|20525.86|20520.83|20520.83|0
1646212280000|2022-03-02 09:11:20|20525.9|20525.9|20526.38|20526.38|20526.52|20526.52|20525.9|20525.9|0
1646212290000|2022-03-02 09:11:30|20526.52|20526.52|20527.55|20527.55|20527.55|20527.55|20526.52|20526.52|0
1646212300000|2022-03-02 09:11:40|20527.57|20527.57|20533.3|20533.3|20533.33|20533.33|20527.57|20527.57|0
1646212310000|2022-03-02 09:11:50|20533.57|20533.57|20534.9|20534.9|20535.32|20535.32|20533.57|20533.57|0
1646212320000|2022-03-02 09:12:00|20534.84|20534.84|20536.3|20536.3|20536.4|20536.4|20534.79|20534.79|0
1646212330000|2022-03-02 09:12:10|20536.41|20536.41|20535|20535|20536.44|20536.44|20534.82|20534.82|0
1646212340000|2022-03-02 09:12:20|20535.13|20535.13|20534.23|20534.23|20535.23|20535.23|20534.23|20534.23|0
1646212350000|2022-03-02 09:12:30|20534.1|20534.1|20536.59|20536.59|20536.59|20536.59|20534.1|20534.1|0
1646212360000|2022-03-02 09:12:40|20536.83|20536.83|20539.37|20539.37|20539.37|20539.37|20536.7|20536.7|0
1646212370000|2022-03-02 09:12:50|20540.28|20540.28|20541.38|20541.38|20541.64|20541.64|20540.1|20540.1|0
1646212380000|2022-03-02 09:13:00|20541.55|20541.55|20540.07|20540.07|20541.55|20541.55|20540.07|20540.07|0
1646212390000|2022-03-02 09:13:10|20540.11|20540.11|20539.7|20539.7|20540.26|20540.26|20539.16|20539.16|0
1646212400000|2022-03-02 09:13:20|20539.76|20539.76|20540.08|20540.08|20540.25|20540.25|20539.66|20539.66|0
1646212410000|2022-03-02 09:13:30|20540.2|20540.2|20541.33|20541.33|20541.33|20541.33|20540.2|20540.2|0
1646212420000|2022-03-02 09:13:40|20541.03|20541.03|20543.86|20543.86|20543.86|20543.86|20540.98|20540.98|0
1646212430000|2022-03-02 09:13:50|20543.98|20543.98|20545.34|20545.34|20545.53|20545.53|20543.88|20543.88|0
1646212440000|2022-03-02 09:14:00|20545.31|20545.31|20545.28|20545.28|20546|20546|20545.1|20545.1|0
1646212450000|2022-03-02 09:14:10|20545.34|20545.34|20544.94|20544.94|20545.34|20545.34|20544.75|20544.75|0
1646212460000|2022-03-02 09:14:20|20544.83|20544.83|20545.17|20545.17|20545.43|20545.43|20544.69|20544.69|0
1646212470000|2022-03-02 09:14:30|20545.23|20545.23|20545.51|20545.51|20545.51|20545.51|20544.78|20544.78|0
1646212480000|2022-03-02 09:14:40|20545.88|20545.88|20547.2|20547.2|20547.74|20547.74|20545.88|20545.88|0
1646212490000|2022-03-02 09:14:50|20547.3|20547.3|20547.47|20547.47|20547.94|20547.94|20547.27|20547.27|0
1646212500000|2022-03-02 09:15:00|20547.54|20547.54|20547.82|20547.82|20547.82|20547.82|20546.68|20546.68|0
1646212510000|2022-03-02 09:15:10|20547.76|20547.76|20547.57|20547.57|20548|20548|20547.48|20547.48|0
1646212520000|2022-03-02 09:15:20|20547.67|20547.67|20549.42|20549.42|20550.79|20550.79|20547.67|20547.67|0
1646212530000|2022-03-02 09:15:30|20549.33|20549.33|20549.21|20549.21|20549.43|20549.43|20548.74|20548.74|0
1646212540000|2022-03-02 09:15:40|20549.26|20549.26|20551.09|20551.09|20551.09|20551.09|20549.26|20549.26|0
1646212550000|2022-03-02 09:15:50|20551.03|20551.03|20550.93|20550.93|20551.09|20551.09|20550.76|20550.76|0
1646212560000|2022-03-02 09:16:00|20550.99|20550.99|20552.68|20552.68|20552.97|20552.97|20550.73|20550.73|0
1646212570000|2022-03-02 09:16:10|20552.75|20552.75|20553.68|20553.68|20553.68|20553.68|20552.75|20552.75|0
1646212580000|2022-03-02 09:16:20|20553.79|20553.79|20553.12|20553.12|20554.13|20554.13|20552.79|20552.79|0
1646212590000|2022-03-02 09:16:30|20552.98|20552.98|20553.32|20553.32|20553.72|20553.72|20552.86|20552.86|0
1646212600000|2022-03-02 09:16:40|20553.01|20553.01|20553.57|20553.57|20553.57|20553.57|20552.77|20552.77|0
1646212610000|2022-03-02 09:16:50|20553.62|20553.62|20552.82|20552.82|20553.96|20553.96|20552.82|20552.82|0
1646212620000|2022-03-02 09:17:00|20552.89|20552.89|20549.02|20549.02|20552.89|20552.89|20548.99|20548.99|0
1646212630000|2022-03-02 09:17:10|20549.29|20549.29|20552.55|20552.55|20552.55|20552.55|20549.13|20549.13|0
1646212640000|2022-03-02 09:17:20|20552.69|20552.69|20551.38|20551.38|20552.69|20552.69|20551.23|20551.23|0
1646212650000|2022-03-02 09:17:30|20551.45|20551.45|20549.29|20549.29|20551.45|20551.45|20549.29|20549.29|0
1646212660000|2022-03-02 09:17:40|20549.16|20549.16|20546.06|20546.06|20549.16|20549.16|20545.97|20545.97|0
1646212670000|2022-03-02 09:17:50|20545.94|20545.94|20545.2|20545.2|20545.94|20545.94|20545.2|20545.2|0
1646212680000|2022-03-02 09:18:00|20545.17|20545.17|20546.07|20546.07|20546.51|20546.51|20545.17|20545.17|0
1646212690000|2022-03-02 09:18:10|20546.18|20546.18|20545.43|20545.43|20546.31|20546.31|20545.43|20545.43|0
1646212700000|2022-03-02 09:18:20|20545.44|20545.44|20544.1|20544.1|20545.87|20545.87|20544.1|20544.1|0
1646212710000|2022-03-02 09:18:30|20544.17|20544.17|20544.82|20544.82|20544.82|20544.82|20544.13|20544.13|0
1646212720000|2022-03-02 09:18:40|20544.71|20544.71|20545.71|20545.71|20545.71|20545.71|20544.71|20544.71|0
1646212730000|2022-03-02 09:18:50|20545.73|20545.73|20547.29|20547.29|20547.52|20547.52|20545.73|20545.73|0
1646212740000|2022-03-02 09:19:00|20547.19|20547.19|20547.92|20547.92|20548.4|20548.4|20547.19|20547.19|0
1646212750000|2022-03-02 09:19:10|20548.69|20548.69|20548.03|20548.03|20548.72|20548.72|20548.03|20548.03|0
1646212760000|2022-03-02 09:19:20|20548.28|20548.28|20549.53|20549.53|20549.83|20549.83|20548.19|20548.19|0
1646212770000|2022-03-02 09:19:30|20549.8|20549.8|20554.19|20554.19|20554.19|20554.19|20549.8|20549.8|0
1646212780000|2022-03-02 09:19:40|20554.23|20554.23|20558|20558|20558|20558|20554.23|20554.23|0
1646212790000|2022-03-02 09:19:50|20558.11|20558.11|20559.22|20559.22|20559.39|20559.39|20558.05|20558.05|0
1646212800000|2022-03-02 09:20:00|20559.32|20559.32|20559.22|20559.22|20559.73|20559.73|20559|20559|0
1646212810000|2022-03-02 09:20:10|20559.25|20559.25|20559.52|20559.52|20559.61|20559.61|20559.11|20559.11|0
1646212820000|2022-03-02 09:20:20|20560.21|20560.21|20557.49|20557.49|20560.27|20560.27|20557.49|20557.49|0
1646212830000|2022-03-02 09:20:30|20557.46|20557.46|20556|20556|20557.46|20557.46|20555.9|20555.9|0
1646212840000|2022-03-02 09:20:40|20555.93|20555.93|20554.41|20554.41|20555.93|20555.93|20554.07|20554.07|0
1646212850000|2022-03-02 09:20:50|20554.31|20554.31|20550.39|20550.39|20554.46|20554.46|20550.39|20550.39|0
1646212860000|2022-03-02 09:21:00|20550.1|20550.1|20549.59|20549.59|20550.37|20550.37|20549.41|20549.41|0
1646212870000|2022-03-02 09:21:10|20549.47|20549.47|20548.54|20548.54|20550.34|20550.34|20548.54|20548.54|0
1646212880000|2022-03-02 09:21:20|20548.58|20548.58|20548.07|20548.07|20548.58|20548.58|20547.74|20547.74|0
1646212890000|2022-03-02 09:21:30|20547.97|20547.97|20546.15|20546.15|20547.97|20547.97|20546.12|20546.12|0
1646212900000|2022-03-02 09:21:40|20546.07|20546.07|20540.89|20540.89|20546.07|20546.07|20540.6|20540.6|0
1646212910000|2022-03-02 09:21:50|20540.83|20540.83|20540.18|20540.18|20540.83|20540.83|20540.18|20540.18|0
1646212920000|2022-03-02 09:22:00|20540.24|20540.24|20539.43|20539.43|20540.24|20540.24|20539.27|20539.27|0
1646212930000|2022-03-02 09:22:10|20539.41|20539.41|20540.59|20540.59|20540.59|20540.59|20539.17|20539.17|0
1646212940000|2022-03-02 09:22:20|20540.56|20540.56|20545.51|20545.51|20546.05|20546.05|20540.56|20540.56|0
1646212950000|2022-03-02 09:22:30|20545.45|20545.45|20545.91|20545.91|20546.27|20546.27|20545.38|20545.38|0
1646212960000|2022-03-02 09:22:40|20545.9|20545.9|20545.72|20545.72|20546.05|20546.05|20544.6|20544.6|0
1646212970000|2022-03-02 09:22:50|20545.45|20545.45|20545.74|20545.74|20546.11|20546.11|20545.41|20545.41|0
1646212980000|2022-03-02 09:23:00|20545.68|20545.68|20546.47|20546.47|20546.47|20546.47|20545.68|20545.68|0
1646212990000|2022-03-02 09:23:10|20546.24|20546.24|20544.63|20544.63|20546.32|20546.32|20544.6|20544.6|0
1646213000000|2022-03-02 09:23:20|20544.62|20544.62|20543.48|20543.48|20544.72|20544.72|20543.48|20543.48|0
1646213010000|2022-03-02 09:23:30|20543.42|20543.42|20542.82|20542.82|20543.49|20543.49|20542.57|20542.57|0
1646213020000|2022-03-02 09:23:40|20542.38|20542.38|20542.12|20542.12|20542.38|20542.38|20541.94|20541.94|0
1646213030000|2022-03-02 09:23:50|20542.09|20542.09|20542.29|20542.29|20542.35|20542.35|20541.85|20541.85|0
1646213040000|2022-03-02 09:24:00|20542.15|20542.15|20542.3|20542.3|20542.56|20542.56|20542.12|20542.12|0
1646213050000|2022-03-02 09:24:10|20542.12|20542.12|20541.95|20541.95|20542.4|20542.4|20541.95|20541.95|0
1646213060000|2022-03-02 09:24:20|20541.89|20541.89|20540.91|20540.91|20541.89|20541.89|20540.91|20540.91|0
1646213070000|2022-03-02 09:24:30|20540.65|20540.65|20537.62|20537.62|20540.65|20540.65|20537.62|20537.62|0
1646213080000|2022-03-02 09:24:40|20537.66|20537.66|20538.06|20538.06|20538.2|20538.2|20537.66|20537.66|0
1646213090000|2022-03-02 09:24:50|20538.12|20538.12|20538.01|20538.01|20538.21|20538.21|20537.93|20537.93|0
1646213100000|2022-03-02 09:25:00|20537.98|20537.98|20537.65|20537.65|20538.3|20538.3|20537.58|20537.58|0
1646213110000|2022-03-02 09:25:10|20537.59|20537.59|20538.58|20538.58|20538.59|20538.59|20537.28|20537.28|0
1646213120000|2022-03-02 09:25:20|20538.44|20538.44|20537.96|20537.96|20538.44|20538.44|20537.88|20537.88|0
1646213130000|2022-03-02 09:25:30|20537.68|20537.68|20536.95|20536.95|20537.94|20537.94|20536.32|20536.32|0
1646213140000|2022-03-02 09:25:40|20537|20537|20537.86|20537.86|20537.98|20537.98|20536.93|20536.93|0
1646213150000|2022-03-02 09:25:50|20537.71|20537.71|20540.18|20540.18|20540.21|20540.21|20537.64|20537.64|0
1646213160000|2022-03-02 09:26:00|20540.11|20540.11|20541.62|20541.62|20541.62|20541.62|20540.04|20540.04|0
1646213170000|2022-03-02 09:26:10|20541.96|20541.96|20541.54|20541.54|20541.96|20541.96|20541.24|20541.24|0
1646213180000|2022-03-02 09:26:20|20541.49|20541.49|20540.76|20540.76|20541.49|20541.49|20540.57|20540.57|0
1646213190000|2022-03-02 09:26:30|20540.89|20540.89|20539.95|20539.95|20541.16|20541.16|20539.95|20539.95|0
1646213200000|2022-03-02 09:26:40|20539.38|20539.38|20538.51|20538.51|20539.45|20539.45|20538.29|20538.29|0
1646213210000|2022-03-02 09:26:50|20538.55|20538.55|20537.21|20537.21|20538.55|20538.55|20537.21|20537.21|0
1646213220000|2022-03-02 09:27:00|20537.27|20537.27|20537.27|20537.27|20537.38|20537.38|20536.36|20536.36|0
1646213230000|2022-03-02 09:27:10|20537.25|20537.25|20537.01|20537.01|20537.54|20537.54|20536.96|20536.96|0
1646213240000|2022-03-02 09:27:20|20536.75|20536.75|20537.62|20537.62|20537.62|20537.62|20536.28|20536.28|0
1646213250000|2022-03-02 09:27:30|20537.42|20537.42|20535.42|20535.42|20537.42|20537.42|20535.15|20535.15|0
1646213260000|2022-03-02 09:27:40|20535.35|20535.35|20536.02|20536.02|20536.32|20536.32|20535.35|20535.35|0
1646213270000|2022-03-02 09:27:50|20536.03|20536.03|20536.58|20536.58|20536.76|20536.76|20536|20536|0
1646213280000|2022-03-02 09:28:00|20536.36|20536.36|20534.96|20534.96|20536.36|20536.36|20534.67|20534.67|0
1646213290000|2022-03-02 09:28:10|20534.82|20534.82|20534.22|20534.22|20534.82|20534.82|20534.13|20534.13|0
1646213300000|2022-03-02 09:28:20|20534.34|20534.34|20533.06|20533.06|20534.47|20534.47|20533.06|20533.06|0
1646213310000|2022-03-02 09:28:30|20533.09|20533.09|20532.16|20532.16|20533.4|20533.4|20532.16|20532.16|0
1646213320000|2022-03-02 09:28:40|20531.81|20531.81|20530.86|20530.86|20532.18|20532.18|20530.86|20530.86|0
1646213330000|2022-03-02 09:28:50|20530.92|20530.92|20530.82|20530.82|20531.16|20531.16|20530.63|20530.63|0
1646213340000|2022-03-02 09:29:00|20530.96|20530.96|20532.52|20532.52|20532.6|20532.6|20530.63|20530.63|0
1646213350000|2022-03-02 09:29:10|20532.94|20532.94|20540.5|20540.5|20540.5|20540.5|20532.87|20532.87|0
1646213360000|2022-03-02 09:29:20|20540.6|20540.6|20543.12|20543.12|20543.3|20543.3|20540.6|20540.6|0
1646213370000|2022-03-02 09:29:30|20543.33|20543.33|20543.92|20543.92|20543.94|20543.94|20543.12|20543.12|0
1646213380000|2022-03-02 09:29:40|20543.98|20543.98|20546.99|20546.99|20546.99|20546.99|20543.98|20543.98|0
1646213390000|2022-03-02 09:29:50|20547.05|20547.05|20554.33|20554.33|20554.43|20554.43|20547.05|20547.05|0
1646213400000|2022-03-02 09:30:00|20554.55|20554.55|20551.58|20551.58|20555.39|20555.39|20551.4|20551.4|0
1646213410000|2022-03-02 09:30:10|20551.68|20551.68|20557.92|20557.92|20557.92|20557.92|20551.68|20551.68|0
1646213420000|2022-03-02 09:30:20|20558.94|20558.94|20577.44|20577.44|20577.44|20577.44|20558.94|20558.94|0
1646213430000|2022-03-02 09:30:30|20577.52|20577.52|20603.42|20603.42|20603.42|20603.42|20577.52|20577.52|0
1646213440000|2022-03-02 09:30:40|20604.07|20604.07|20609.92|20609.92|20613.65|20613.65|20604.07|20604.07|0
1646213450000|2022-03-02 09:30:50|20609.87|20609.87|20612.08|20612.08|20612.08|20612.08|20609.63|20609.63|0
1646213460000|2022-03-02 09:31:00|20612.19|20612.19|20608.74|20608.74|20612.19|20612.19|20607.64|20607.64|0
1646213470000|2022-03-02 09:31:10|20608.76|20608.76|20612.01|20612.01|20612.12|20612.12|20608.45|20608.45|0
1646213480000|2022-03-02 09:31:20|20612.11|20612.11|20617.36|20617.36|20617.46|20617.46|20612.11|20612.11|0
1646213490000|2022-03-02 09:31:30|20617.62|20617.62|20618.91|20618.91|20618.91|20618.91|20617.58|20617.58|0
1646213500000|2022-03-02 09:31:40|20619.13|20619.13|20619.06|20619.06|20619.78|20619.78|20618.48|20618.48|0
1646213510000|2022-03-02 09:31:50|20619.27|20619.27|20620.24|20620.24|20620.24|20620.24|20619.27|20619.27|0
1646213520000|2022-03-02 09:32:00|20622.05|20622.05|20620.36|20620.36|20622.05|20622.05|20620.36|20620.36|0
1646213530000|2022-03-02 09:32:10|20620.43|20620.43|20618.96|20618.96|20620.43|20620.43|20618.66|20618.66|0
1646213540000|2022-03-02 09:32:20|20618.87|20618.87|20612.1|20612.1|20618.87|20618.87|20612.1|20612.1|0
1646213550000|2022-03-02 09:32:30|20611.8|20611.8|20607.23|20607.23|20611.8|20611.8|20605.99|20605.99|0
1646213560000|2022-03-02 09:32:40|20607.28|20607.28|20602.26|20602.26|20608.01|20608.01|20602.15|20602.15|0
1646213570000|2022-03-02 09:32:50|20602.15|20602.15|20599.99|20599.99|20602.15|20602.15|20599.52|20599.52|0
1646213580000|2022-03-02 09:33:00|20599.94|20599.94|20600.39|20600.39|20600.53|20600.53|20599.88|20599.88|0
1646213590000|2022-03-02 09:33:10|20600.44|20600.44|20601.48|20601.48|20601.48|20601.48|20599.54|20599.54|0
1646213600000|2022-03-02 09:33:20|20601.63|20601.63|20602.93|20602.93|20603.17|20603.17|20601.63|20601.63|0
1646213610000|2022-03-02 09:33:30|20602.78|20602.78|20601.18|20601.18|20603.09|20603.09|20601.18|20601.18|0
1646213620000|2022-03-02 09:33:40|20601.11|20601.11|20601.38|20601.38|20601.39|20601.39|20601.11|20601.11|0
1646213630000|2022-03-02 09:33:50|20601.75|20601.75|20604.37|20604.37|20604.37|20604.37|20601.7|20601.7|0
1646213640000|2022-03-02 09:34:00|20604.86|20604.86|20605.54|20605.54|20605.57|20605.57|20604.86|20604.86|0
1646213650000|2022-03-02 09:34:10|20605.23|20605.23|20606.35|20606.35|20606.35|20606.35|20605.16|20605.16|0
1646213660000|2022-03-02 09:34:20|20608.01|20608.01|20609.8|20609.8|20610.22|20610.22|20608.01|20608.01|0
1646213670000|2022-03-02 09:34:30|20609.68|20609.68|20609.41|20609.41|20609.68|20609.68|20609.37|20609.37|0
1646213680000|2022-03-02 09:34:40|20609.33|20609.33|20609.27|20609.27|20609.42|20609.42|20608.98|20608.98|0
1646213690000|2022-03-02 09:34:50|20609.29|20609.29|20609.37|20609.37|20609.7|20609.7|20608.68|20608.68|0
1646213700000|2022-03-02 09:35:00|20609.33|20609.33|20606.16|20606.16|20609.33|20609.33|20606.16|20606.16|0
1646213710000|2022-03-02 09:35:10|20606.27|20606.27|20596.43|20596.43|20606.27|20606.27|20596.43|20596.43|0
1646213720000|2022-03-02 09:35:20|20596.38|20596.38|20591.2|20591.2|20596.38|20596.38|20591.2|20591.2|0
1646213730000|2022-03-02 09:35:30|20591.23|20591.23|20598.17|20598.17|20598.17|20598.17|20591.23|20591.23|0
1646213740000|2022-03-02 09:35:40|20598.24|20598.24|20603.69|20603.69|20603.69|20603.69|20598.24|20598.24|0
1646213750000|2022-03-02 09:35:50|20603.76|20603.76|20605.04|20605.04|20605.1|20605.1|20603.76|20603.76|0
1646213760000|2022-03-02 09:36:00|20604.92|20604.92|20604.02|20604.02|20605.26|20605.26|20604.02|20604.02|0
1646213770000|2022-03-02 09:36:10|20603.92|20603.92|20600.2|20600.2|20603.92|20603.92|20600.2|20600.2|0
1646213780000|2022-03-02 09:36:20|20600.51|20600.51|20599.64|20599.64|20600.51|20600.51|20599.45|20599.45|0
1646213790000|2022-03-02 09:36:30|20599.53|20599.53|20600.54|20600.54|20600.54|20600.54|20599.25|20599.25|0
1646213800000|2022-03-02 09:36:40|20600.41|20600.41|20602.01|20602.01|20602.66|20602.66|20600.41|20600.41|0
1646213810000|2022-03-02 09:36:50|20602.05|20602.05|20601.89|20601.89|20602.1|20602.1|20601.78|20601.78|0
1646213820000|2022-03-02 09:37:00|20601.83|20601.83|20605.79|20605.79|20605.79|20605.79|20601.46|20601.46|0
1646213830000|2022-03-02 09:37:10|20605.68|20605.68|20609.23|20609.23|20609.23|20609.23|20605.45|20605.45|0
1646213840000|2022-03-02 09:37:20|20609.3|20609.3|20614|20614|20614.06|20614.06|20609.3|20609.3|0
1646213850000|2022-03-02 09:37:30|20614.55|20614.55|20618.63|20618.63|20618.89|20618.89|20614.55|20614.55|0
1646213860000|2022-03-02 09:37:40|20618.69|20618.69|20618.1|20618.1|20618.83|20618.83|20617.93|20617.93|0
1646213870000|2022-03-02 09:37:50|20618.31|20618.31|20620.68|20620.68|20620.75|20620.75|20618.31|20618.31|0
1646213880000|2022-03-02 09:38:00|20620.77|20620.77|20619.91|20619.91|20620.77|20620.77|20619.68|20619.68|0
1646213890000|2022-03-02 09:38:10|20619.68|20619.68|20618.82|20618.82|20620.04|20620.04|20618.82|20618.82|0
1646213900000|2022-03-02 09:38:20|20618.88|20618.88|20619.63|20619.63|20619.63|20619.63|20618.75|20618.75|0
1646213910000|2022-03-02 09:38:30|20619.69|20619.69|20619.34|20619.34|20619.81|20619.81|20618.77|20618.77|0
1646213920000|2022-03-02 09:38:40|20619.28|20619.28|20618.61|20618.61|20619.28|20619.28|20618.57|20618.57|0
1646213930000|2022-03-02 09:38:50|20618.69|20618.69|20620.38|20620.38|20620.41|20620.41|20618.44|20618.44|0
1646213940000|2022-03-02 09:39:00|20620.45|20620.45|20618.5|20618.5|20620.6|20620.6|20618.5|20618.5|0
1646213950000|2022-03-02 09:39:10|20618.57|20618.57|20617.75|20617.75|20618.57|20618.57|20617.75|20617.75|0
1646213960000|2022-03-02 09:39:20|20617.68|20617.68|20622.27|20622.27|20622.27|20622.27|20617.68|20617.68|0
1646213970000|2022-03-02 09:39:30|20622.21|20622.21|20623.38|20623.38|20623.4|20623.4|20622.21|20622.21|0
1646213980000|2022-03-02 09:39:40|20623.5|20623.5|20625.29|20625.29|20625.29|20625.29|20623.5|20623.5|0
1646213990000|2022-03-02 09:39:50|20625.95|20625.95|20626.31|20626.31|20626.31|20626.31|20625.92|20625.92|0
1646214000000|2022-03-02 09:40:00|20626.35|20626.35|20626.14|20626.14|20626.84|20626.84|20626.14|20626.14|0
1646214010000|2022-03-02 09:40:10|20626.24|20626.24|20628|20628|20628|20628|20626.05|20626.05|0
1646214020000|2022-03-02 09:40:20|20628.21|20628.21|20629.87|20629.87|20630.07|20630.07|20627.32|20627.32|0
1646214030000|2022-03-02 09:40:30|20629.98|20629.98|20631.28|20631.28|20631.28|20631.28|20629.96|20629.96|0
1646214040000|2022-03-02 09:40:40|20631.25|20631.25|20631.65|20631.65|20632.15|20632.15|20631.25|20631.25|0
1646214050000|2022-03-02 09:40:50|20631.72|20631.72|20632.43|20632.43|20632.57|20632.57|20631.72|20631.72|0
1646214060000|2022-03-02 09:41:00|20632.58|20632.58|20633.86|20633.86|20633.86|20633.86|20632.58|20632.58|0
1646214070000|2022-03-02 09:41:10|20633.67|20633.67|20631.34|20631.34|20633.81|20633.81|20631.21|20631.21|0
1646214080000|2022-03-02 09:41:20|20631.42|20631.42|20631.87|20631.87|20631.94|20631.94|20631.42|20631.42|0
1646214090000|2022-03-02 09:41:30|20632.05|20632.05|20632.34|20632.34|20632.44|20632.44|20632.05|20632.05|0
1646214100000|2022-03-02 09:41:40|20632.27|20632.27|20632.41|20632.41|20632.69|20632.69|20632.09|20632.09|0
1646214110000|2022-03-02 09:41:50|20632.12|20632.12|20634.94|20634.94|20634.94|20634.94|20631.91|20631.91|0
1646214120000|2022-03-02 09:42:00|20634.8|20634.8|20635.57|20635.57|20635.57|20635.57|20634.8|20634.8|0
1646214130000|2022-03-02 09:42:10|20635.49|20635.49|20634.49|20634.49|20635.49|20635.49|20634.49|20634.49|0
1646214140000|2022-03-02 09:42:20|20634.58|20634.58|20633.99|20633.99|20634.58|20634.58|20633.84|20633.84|0
1646214150000|2022-03-02 09:42:30|20633.96|20633.96|20634.34|20634.34|20634.36|20634.36|20633.87|20633.87|0
1646214160000|2022-03-02 09:42:40|20634.37|20634.37|20637.8|20637.8|20637.8|20637.8|20634.37|20634.37|0
1646214170000|2022-03-02 09:42:50|20637.99|20637.99|20640.47|20640.47|20640.56|20640.56|20637.99|20637.99|0
1646214180000|2022-03-02 09:43:00|20640.32|20640.32|20640.01|20640.01|20640.92|20640.92|20640.01|20640.01|0
1646214190000|2022-03-02 09:43:10|20639.85|20639.85|20638.95|20638.95|20640.32|20640.32|20638.95|20638.95|0
1646214200000|2022-03-02 09:43:20|20638.83|20638.83|20637.25|20637.25|20638.83|20638.83|20636.58|20636.58|0
1646214210000|2022-03-02 09:43:30|20637.27|20637.27|20638.54|20638.54|20638.54|20638.54|20637.18|20637.18|0
1646214220000|2022-03-02 09:43:40|20638.32|20638.32|20640|20640|20640.17|20640.17|20638.32|20638.32|0
1646214230000|2022-03-02 09:43:50|20639.59|20639.59|20640.81|20640.81|20640.81|20640.81|20639.08|20639.08|0
1646214240000|2022-03-02 09:44:00|20640.94|20640.94|20643.89|20643.89|20644.13|20644.13|20640.94|20640.94|0
1646214250000|2022-03-02 09:44:10|20644.1|20644.1|20642.73|20642.73|20644.24|20644.24|20642.73|20642.73|0
1646214260000|2022-03-02 09:44:20|20642.89|20642.89|20641.53|20641.53|20642.89|20642.89|20641.41|20641.41|0
1646214270000|2022-03-02 09:44:30|20641.69|20641.69|20644.15|20644.15|20644.33|20644.33|20641.58|20641.58|0
1646214280000|2022-03-02 09:44:40|20644.22|20644.22|20647.36|20647.36|20647.36|20647.36|20644.22|20644.22|0
1646214290000|2022-03-02 09:44:50|20647.2|20647.2|20648.72|20648.72|20648.91|20648.91|20647.2|20647.2|0
1646214300000|2022-03-02 09:45:00|20648.81|20648.81|20657.4|20657.4|20657.55|20657.55|20648.81|20648.81|0
1646214310000|2022-03-02 09:45:10|20657.57|20657.57|20659.79|20659.79|20660.52|20660.52|20657.57|20657.57|0
1646214320000|2022-03-02 09:45:20|20659.87|20659.87|20660.22|20660.22|20660.22|20660.22|20659.39|20659.39|0
1646214330000|2022-03-02 09:45:30|20660.58|20660.58|20661.9|20661.9|20661.97|20661.97|20660.58|20660.58|0
1646214340000|2022-03-02 09:45:40|20661.68|20661.68|20659.73|20659.73|20663.01|20663.01|20659.66|20659.66|0
1646214350000|2022-03-02 09:45:50|20659.68|20659.68|20660.57|20660.57|20660.57|20660.57|20658.25|20658.25|0
1646214360000|2022-03-02 09:46:00|20660.5|20660.5|20662.11|20662.11|20662.63|20662.63|20660.5|20660.5|0
1646214370000|2022-03-02 09:46:10|20662.05|20662.05|20662.4|20662.4|20663.76|20663.76|20661.81|20661.81|0
1646214380000|2022-03-02 09:46:20|20662.45|20662.45|20662.07|20662.07|20662.98|20662.98|20661.76|20661.76|0
1646214390000|2022-03-02 09:46:30|20662.21|20662.21|20663.02|20663.02|20663.78|20663.78|20662.16|20662.16|0
1646214400000|2022-03-02 09:46:40|20663|20663|20664.31|20664.31|20664.37|20664.37|20663|20663|0
1646214410000|2022-03-02 09:46:50|20664.93|20664.93|20665.53|20665.53|20665.85|20665.85|20664.93|20664.93|0
1646214420000|2022-03-02 09:47:00|20665.38|20665.38|20666.84|20666.84|20666.84|20666.84|20665.29|20665.29|0
1646214430000|2022-03-02 09:47:10|20666.94|20666.94|20667.17|20667.17|20667.2|20667.2|20666.52|20666.52|0
1646214440000|2022-03-02 09:47:20|20667.12|20667.12|20671.8|20671.8|20671.86|20671.86|20666.91|20666.91|0
1646214450000|2022-03-02 09:47:30|20671.75|20671.75|20673.38|20673.38|20673.38|20673.38|20671.52|20671.52|0
1646214460000|2022-03-02 09:47:40|20673.31|20673.31|20674.62|20674.62|20675.09|20675.09|20673.21|20673.21|0
1646214470000|2022-03-02 09:47:50|20674.68|20674.68|20681.79|20681.79|20681.79|20681.79|20674.68|20674.68|0
1646214480000|2022-03-02 09:48:00|20682|20682|20687.8|20687.8|20687.8|20687.8|20681.7|20681.7|0
1646214490000|2022-03-02 09:48:10|20687.95|20687.95|20689.93|20689.93|20689.93|20689.93|20687.95|20687.95|0
1646214500000|2022-03-02 09:48:20|20689.88|20689.88|20690.2|20690.2|20690.45|20690.45|20689.38|20689.38|0
1646214510000|2022-03-02 09:48:30|20689.92|20689.92|20689.15|20689.15|20690.14|20690.14|20689.14|20689.14|0
1646214520000|2022-03-02 09:48:40|20688.89|20688.89|20688.97|20688.97|20688.97|20688.97|20688.05|20688.05|0
1646214530000|2022-03-02 09:48:50|20689.17|20689.17|20690.52|20690.52|20690.56|20690.56|20689.14|20689.14|0
1646214540000|2022-03-02 09:49:00|20690.61|20690.61|20693.19|20693.19|20693.32|20693.32|20690.61|20690.61|0
1646214550000|2022-03-02 09:49:10|20693.1|20693.1|20693.66|20693.66|20694.14|20694.14|20693|20693|0
1646214560000|2022-03-02 09:49:20|20693.77|20693.77|20693.88|20693.88|20693.93|20693.93|20693.69|20693.69|0
1646214570000|2022-03-02 09:49:30|20693.93|20693.93|20695.28|20695.28|20695.28|20695.28|20693.68|20693.68|0
1646214580000|2022-03-02 09:49:40|20695.48|20695.48|20696.23|20696.23|20696.58|20696.58|20695.48|20695.48|0
1646214590000|2022-03-02 09:49:50|20696.52|20696.52|20696.56|20696.56|20696.85|20696.85|20696.23|20696.23|0
1646214600000|2022-03-02 09:50:00|20696.82|20696.82|20695.74|20695.74|20696.82|20696.82|20695.74|20695.74|0
1646214610000|2022-03-02 09:50:10|20695.52|20695.52|20695.07|20695.07|20695.6|20695.6|20695.07|20695.07|0
1646214620000|2022-03-02 09:50:20|20695.18|20695.18|20695.07|20695.07|20695.19|20695.19|20694.87|20694.87|0
1646214630000|2022-03-02 09:50:30|20695.15|20695.15|20696.37|20696.37|20696.43|20696.43|20695.15|20695.15|0
1646214640000|2022-03-02 09:50:40|20697.11|20697.11|20699.39|20699.39|20699.43|20699.43|20697.11|20697.11|0
1646214650000|2022-03-02 09:50:50|20699.38|20699.38|20701.47|20701.47|20701.52|20701.52|20699.38|20699.38|0
1646214660000|2022-03-02 09:51:00|20701.22|20701.22|20694.74|20694.74|20701.74|20701.74|20694.54|20694.54|0
1646214670000|2022-03-02 09:51:10|20694.53|20694.53|20697.03|20697.03|20697.03|20697.03|20694.28|20694.28|0
1646214680000|2022-03-02 09:51:20|20697.34|20697.34|20696.65|20696.65|20697.45|20697.45|20696.6|20696.6|0
1646214690000|2022-03-02 09:51:30|20696.46|20696.46|20694.69|20694.69|20696.47|20696.47|20694.65|20694.65|0
1646214700000|2022-03-02 09:51:40|20694.58|20694.58|20694.17|20694.17|20695.35|20695.35|20694.03|20694.03|0
1646214710000|2022-03-02 09:51:50|20694.14|20694.14|20693.51|20693.51|20694.14|20694.14|20693.37|20693.37|0
1646214720000|2022-03-02 09:52:00|20693.66|20693.66|20697.78|20697.78|20697.78|20697.78|20693.66|20693.66|0
1646214730000|2022-03-02 09:52:10|20698.05|20698.05|20701.36|20701.36|20701.61|20701.61|20698.05|20698.05|0
1646214740000|2022-03-02 09:52:20|20701.47|20701.47|20701.83|20701.83|20702.12|20702.12|20701.36|20701.36|0
1646214750000|2022-03-02 09:52:30|20701.8|20701.8|20703.71|20703.71|20703.74|20703.74|20701.8|20701.8|0
1646214760000|2022-03-02 09:52:40|20703.99|20703.99|20704.81|20704.81|20705.12|20705.12|20703.99|20703.99|0
1646214770000|2022-03-02 09:52:50|20704.59|20704.59|20703.63|20703.63|20704.92|20704.92|20703.32|20703.32|0
1646214780000|2022-03-02 09:53:00|20703.79|20703.79|20695.96|20695.96|20703.79|20703.79|20695.96|20695.96|0
1646214790000|2022-03-02 09:53:10|20694.41|20694.41|20695.49|20695.49|20695.49|20695.49|20693.26|20693.26|0
1646214800000|2022-03-02 09:53:20|20695.33|20695.33|20697.31|20697.31|20697.39|20697.39|20694.92|20694.92|0
1646214810000|2022-03-02 09:53:30|20697.58|20697.58|20695.89|20695.89|20697.58|20697.58|20695.89|20695.89|0
1646214820000|2022-03-02 09:53:40|20695.76|20695.76|20694.43|20694.43|20695.76|20695.76|20694.2|20694.2|0
1646214830000|2022-03-02 09:53:50|20694.24|20694.24|20694.07|20694.07|20694.98|20694.98|20694.07|20694.07|0
1646214840000|2022-03-02 09:54:00|20694.02|20694.02|20694.4|20694.4|20694.52|20694.52|20694.02|20694.02|0
1646214850000|2022-03-02 09:54:10|20694.53|20694.53|20696.53|20696.53|20696.75|20696.75|20694.53|20694.53|0
1646214860000|2022-03-02 09:54:20|20696.6|20696.6|20695.82|20695.82|20696.6|20696.6|20695.82|20695.82|0
1646214870000|2022-03-02 09:54:30|20695.75|20695.75|20696.02|20696.02|20696.28|20696.28|20695.68|20695.68|0
1646214880000|2022-03-02 09:54:40|20696.13|20696.13|20695.32|20695.32|20696.24|20696.24|20695.32|20695.32|0
1646214890000|2022-03-02 09:54:50|20695.25|20695.25|20694.49|20694.49|20695.32|20695.32|20694.36|20694.36|0
1646214900000|2022-03-02 09:55:00|20694.39|20694.39|20694.64|20694.64|20694.86|20694.86|20694.39|20694.39|0
1646214910000|2022-03-02 09:55:10|20694.67|20694.67|20694.9|20694.9|20695.24|20695.24|20694.25|20694.25|0
1646214920000|2022-03-02 09:55:20|20694.99|20694.99|20698.49|20698.49|20698.49|20698.49|20694.99|20694.99|0
1646214930000|2022-03-02 09:55:30|20698.67|20698.67|20699.23|20699.23|20699.23|20699.23|20698.56|20698.56|0
1646214940000|2022-03-02 09:55:40|20699.16|20699.16|20698.95|20698.95|20699.26|20699.26|20698.43|20698.43|0
1646214950000|2022-03-02 09:55:50|20698.73|20698.73|20698.85|20698.85|20699.64|20699.64|20698.73|20698.73|0
1646214960000|2022-03-02 09:56:00|20698.78|20698.78|20699.78|20699.78|20699.9|20699.9|20698.56|20698.56|0
1646214970000|2022-03-02 09:56:10|20699.99|20699.99|20699.68|20699.68|20700.54|20700.54|20699.45|20699.45|0
1646214980000|2022-03-02 09:56:20|20699.31|20699.31|20699.27|20699.27|20700.03|20700.03|20699.2|20699.2|0
1646214990000|2022-03-02 09:56:30|20699.25|20699.25|20696.61|20696.61|20699.31|20699.31|20696.61|20696.61|0
1646215000000|2022-03-02 09:56:40|20696.51|20696.51|20693.62|20693.62|20696.81|20696.81|20693.6|20693.6|0
1646215010000|2022-03-02 09:56:50|20693.37|20693.37|20693.68|20693.68|20694.1|20694.1|20693.24|20693.24|0
1646215020000|2022-03-02 09:57:00|20693.81|20693.81|20693.39|20693.39|20694.23|20694.23|20693.39|20693.39|0
1646215030000|2022-03-02 09:57:10|20693.36|20693.36|20693.42|20693.42|20693.42|20693.42|20692.72|20692.72|0
1646215040000|2022-03-02 09:57:20|20693.34|20693.34|20693.21|20693.21|20693.56|20693.56|20692.79|20692.79|0
1646215050000|2022-03-02 09:57:30|20693.31|20693.31|20692.44|20692.44|20693.49|20693.49|20692.44|20692.44|0
1646215060000|2022-03-02 09:57:40|20692.66|20692.66|20692.34|20692.34|20692.66|20692.66|20692.24|20692.24|0
1646215070000|2022-03-02 09:57:50|20692.31|20692.31|20694.44|20694.44|20694.61|20694.61|20692.24|20692.24|0
1646215080000|2022-03-02 09:58:00|20694.42|20694.42|20695.79|20695.79|20695.79|20695.79|20694.1|20694.1|0
1646215090000|2022-03-02 09:58:10|20695.96|20695.96|20697.39|20697.39|20697.39|20697.39|20695.96|20695.96|0
1646215100000|2022-03-02 09:58:20|20697.36|20697.36|20697.67|20697.67|20697.77|20697.77|20697.26|20697.26|0
1646215110000|2022-03-02 09:58:30|20697.71|20697.71|20695.55|20695.55|20697.85|20697.85|20695.55|20695.55|0
1646215120000|2022-03-02 09:58:40|20695.4|20695.4|20696.52|20696.52|20696.52|20696.52|20695.4|20695.4|0
1646215130000|2022-03-02 09:58:50|20696.67|20696.67|20697.92|20697.92|20697.92|20697.92|20696.34|20696.34|0
1646215140000|2022-03-02 09:59:00|20697.96|20697.96|20697.22|20697.22|20697.96|20697.96|20696.55|20696.55|0
1646215150000|2022-03-02 09:59:10|20697.15|20697.15|20699.75|20699.75|20699.75|20699.75|20697.15|20697.15|0
1646215160000|2022-03-02 09:59:20|20699.7|20699.7|20700.1|20700.1|20700.27|20700.27|20699.68|20699.68|0
1646215170000|2022-03-02 09:59:30|20700.03|20700.03|20700.81|20700.81|20701.37|20701.37|20700.03|20700.03|0
1646215180000|2022-03-02 09:59:40|20700.89|20700.89|20702.27|20702.27|20702.27|20702.27|20700.41|20700.41|0
1646215190000|2022-03-02 09:59:50|20702.14|20702.14|20702.87|20702.87|20702.94|20702.94|20702.05|20702.05|0
1646215200000|2022-03-02 10:00:00|20702.78|20702.78|20703.58|20703.58|20703.58|20703.58|20702.31|20702.31|0
1646215210000|2022-03-02 10:00:10|20703.91|20703.91|20704.62|20704.62|20704.68|20704.68|20703.86|20703.86|0
1646215220000|2022-03-02 10:00:20|20704.9|20704.9|20704.56|20704.56|20705.16|20705.16|20704.41|20704.41|0
1646215230000|2022-03-02 10:00:30|20704.48|20704.48|20702.52|20702.52|20704.67|20704.67|20702.52|20702.52|0
1646215240000|2022-03-02 10:00:40|20702.58|20702.58|20704|20704|20704.01|20704.01|20702.36|20702.36|0
1646215250000|2022-03-02 10:00:50|20704.07|20704.07|20705.15|20705.15|20705.15|20705.15|20704.07|20704.07|0
1646215260000|2022-03-02 10:01:00|20705.09|20705.09|20704.56|20704.56|20705.34|20705.34|20704.56|20704.56|0
1646215270000|2022-03-02 10:01:10|20704.69|20704.69|20704.82|20704.82|20704.86|20704.86|20704.47|20704.47|0
1646215280000|2022-03-02 10:01:20|20704.93|20704.93|20705.33|20705.33|20706.01|20706.01|20704.83|20704.83|0
1646215290000|2022-03-02 10:01:30|20705.99|20705.99|20705.69|20705.69|20705.99|20705.99|20705.35|20705.35|0
1646215300000|2022-03-02 10:01:40|20706.18|20706.18|20704.3|20704.3|20706.18|20706.18|20704.3|20704.3|0
1646215310000|2022-03-02 10:01:50|20703.86|20703.86|20701.82|20701.82|20703.88|20703.88|20701.82|20701.82|0
1646215320000|2022-03-02 10:02:00|20701.55|20701.55|20691.78|20691.78|20701.55|20701.55|20691.78|20691.78|0
1646215330000|2022-03-02 10:02:10|20691.68|20691.68|20692.33|20692.33|20692.59|20692.59|20691.59|20691.59|0
1646215340000|2022-03-02 10:02:20|20692.37|20692.37|20691.26|20691.26|20692.37|20692.37|20691.06|20691.06|0
1646215350000|2022-03-02 10:02:30|20691.41|20691.41|20691.45|20691.45|20691.68|20691.68|20691.41|20691.41|0
1646215360000|2022-03-02 10:02:40|20691.6|20691.6|20691.64|20691.64|20692.72|20692.72|20691.6|20691.6|0
1646215370000|2022-03-02 10:02:50|20691.7|20691.7|20692.18|20692.18|20692.18|20692.18|20691.51|20691.51|0
1646215380000|2022-03-02 10:03:00|20692.24|20692.24|20692.57|20692.57|20692.61|20692.61|20692.13|20692.13|0
1646215390000|2022-03-02 10:03:10|20692.54|20692.54|20691.8|20691.8|20692.88|20692.88|20691.8|20691.8|0
1646215400000|2022-03-02 10:03:20|20691.94|20691.94|20692.44|20692.44|20692.5|20692.5|20691.92|20691.92|0
1646215410000|2022-03-02 10:03:30|20692.59|20692.59|20691.99|20691.99|20692.59|20692.59|20691.78|20691.78|0
1646215420000|2022-03-02 10:03:40|20692.15|20692.15|20693.44|20693.44|20693.44|20693.44|20692.15|20692.15|0
1646215430000|2022-03-02 10:03:50|20693.32|20693.32|20692.96|20692.96|20694.06|20694.06|20692.96|20692.96|0
1646215440000|2022-03-02 10:04:00|20693.03|20693.03|20691.81|20691.81|20693.08|20693.08|20691.81|20691.81|0
1646215450000|2022-03-02 10:04:10|20692|20692|20691.73|20691.73|20692.05|20692.05|20691.58|20691.58|0
1646215460000|2022-03-02 10:04:20|20691.61|20691.61|20690.81|20690.81|20691.72|20691.72|20690.51|20690.51|0
1646215470000|2022-03-02 10:04:30|20690.87|20690.87|20690.5|20690.5|20690.87|20690.87|20690.21|20690.21|0
1646215480000|2022-03-02 10:04:40|20690.41|20690.41|20687.17|20687.17|20690.41|20690.41|20687.17|20687.17|0
1646215490000|2022-03-02 10:04:50|20687.11|20687.11|20682.95|20682.95|20687.19|20687.19|20682.95|20682.95|0
1646215500000|2022-03-02 10:05:00|20682.9|20682.9|20677.37|20677.37|20682.9|20682.9|20677.37|20677.37|0
1646215510000|2022-03-02 10:05:10|20677.29|20677.29|20674.29|20674.29|20677.29|20677.29|20674.29|20674.29|0
1646215520000|2022-03-02 10:05:20|20673.69|20673.69|20671.86|20671.86|20673.69|20673.69|20671.86|20671.86|0
1646215530000|2022-03-02 10:05:30|20671.73|20671.73|20671.8|20671.8|20671.9|20671.9|20671.68|20671.68|0
1646215540000|2022-03-02 10:05:40|20671.72|20671.72|20672.05|20672.05|20672.08|20672.08|20671.19|20671.19|0
1646215550000|2022-03-02 10:05:50|20671.94|20671.94|20671.61|20671.61|20672.06|20672.06|20671.15|20671.15|0
1646215560000|2022-03-02 10:06:00|20671.55|20671.55|20676.36|20676.36|20676.53|20676.53|20671.55|20671.55|0
1646215570000|2022-03-02 10:06:10|20676.28|20676.28|20676.64|20676.64|20676.88|20676.88|20676.27|20676.27|0
1646215580000|2022-03-02 10:06:20|20676.72|20676.72|20674.94|20674.94|20676.72|20676.72|20674.82|20674.82|0
1646215590000|2022-03-02 10:06:30|20675.03|20675.03|20676.06|20676.06|20676.06|20676.06|20674.95|20674.95|0
1646215600000|2022-03-02 10:06:40|20676.15|20676.15|20676.73|20676.73|20676.73|20676.73|20676.15|20676.15|0
1646215610000|2022-03-02 10:06:50|20677.02|20677.02|20682.56|20682.56|20682.74|20682.74|20677.02|20677.02|0
1646215620000|2022-03-02 10:07:00|20682.66|20682.66|20684.88|20684.88|20685.32|20685.32|20682.66|20682.66|0
1646215630000|2022-03-02 10:07:10|20684.85|20684.85|20686.61|20686.61|20686.74|20686.74|20684.33|20684.33|0
1646215640000|2022-03-02 10:07:20|20686.5|20686.5|20686.16|20686.16|20686.5|20686.5|20685.93|20685.93|0
1646215650000|2022-03-02 10:07:30|20686.09|20686.09|20684.87|20684.87|20686.23|20686.23|20684.87|20684.87|0
1646215660000|2022-03-02 10:07:40|20684.65|20684.65|20683.36|20683.36|20684.94|20684.94|20682.83|20682.83|0
1646215670000|2022-03-02 10:07:50|20683.33|20683.33|20683.1|20683.1|20683.57|20683.57|20682.75|20682.75|0
1646215680000|2022-03-02 10:08:00|20682.99|20682.99|20681.59|20681.59|20682.99|20682.99|20681.59|20681.59|0
1646215690000|2022-03-02 10:08:10|20681.27|20681.27|20678.88|20678.88|20681.27|20681.27|20678.52|20678.52|0
1646215700000|2022-03-02 10:08:20|20678.51|20678.51|20677.48|20677.48|20678.51|20678.51|20677.25|20677.25|0
1646215710000|2022-03-02 10:08:30|20677.75|20677.75|20677.38|20677.38|20677.81|20677.81|20677.38|20677.38|0
1646215720000|2022-03-02 10:08:40|20677.3|20677.3|20677.09|20677.09|20677.36|20677.36|20676.8|20676.8|0
1646215730000|2022-03-02 10:08:50|20677.15|20677.15|20676.77|20676.77|20677.39|20677.39|20676.77|20676.77|0
1646215740000|2022-03-02 10:09:00|20675.81|20675.81|20672.17|20672.17|20676.27|20676.27|20672.17|20672.17|0
1646215750000|2022-03-02 10:09:10|20672.05|20672.05|20671.43|20671.43|20672.05|20672.05|20671.18|20671.18|0
1646215760000|2022-03-02 10:09:20|20671.51|20671.51|20672.39|20672.39|20672.39|20672.39|20671.51|20671.51|0
1646215770000|2022-03-02 10:09:30|20672.63|20672.63|20673.26|20673.26|20673.57|20673.57|20672.63|20672.63|0
1646215780000|2022-03-02 10:09:40|20673.15|20673.15|20671.98|20671.98|20673.15|20673.15|20671.98|20671.98|0
1646215790000|2022-03-02 10:09:50|20671.62|20671.62|20671.04|20671.04|20671.62|20671.62|20670.58|20670.58|0
1646215800000|2022-03-02 10:10:00|20671|20671|20671.23|20671.23|20671.41|20671.41|20670.58|20670.58|0
1646215810000|2022-03-02 10:10:10|20671.24|20671.24|20672.25|20672.25|20672.31|20672.31|20671.21|20671.21|0
1646215820000|2022-03-02 10:10:20|20672.03|20672.03|20672.25|20672.25|20672.5|20672.5|20672.03|20672.03|0
1646215830000|2022-03-02 10:10:30|20672.33|20672.33|20671.24|20671.24|20672.4|20672.4|20671.24|20671.24|0
1646215840000|2022-03-02 10:10:40|20670.66|20670.66|20659.7|20659.7|20670.74|20670.74|20659.7|20659.7|0
1646215850000|2022-03-02 10:10:50|20659.43|20659.43|20656.88|20656.88|20659.43|20659.43|20656.76|20656.76|0
1646215860000|2022-03-02 10:11:00|20656.79|20656.79|20654.21|20654.21|20656.79|20656.79|20654.15|20654.15|0
1646215870000|2022-03-02 10:11:10|20654.36|20654.36|20651.34|20651.34|20654.51|20654.51|20651.34|20651.34|0
1646215880000|2022-03-02 10:11:20|20651.21|20651.21|20649.1|20649.1|20651.21|20651.21|20648.96|20648.96|0
1646215890000|2022-03-02 10:11:30|20649.23|20649.23|20649.35|20649.35|20649.48|20649.48|20649.12|20649.12|0
1646215900000|2022-03-02 10:11:40|20649.4|20649.4|20651.42|20651.42|20651.42|20651.42|20649.4|20649.4|0
1646215910000|2022-03-02 10:11:50|20651.27|20651.27|20651.2|20651.2|20651.66|20651.66|20651.04|20651.04|0
1646215920000|2022-03-02 10:12:00|20651.18|20651.18|20651.15|20651.15|20651.31|20651.31|20650.64|20650.64|0
1646215930000|2022-03-02 10:12:10|20651.23|20651.23|20649.91|20649.91|20651.74|20651.74|20649.91|20649.91|0
1646215940000|2022-03-02 10:12:20|20649.69|20649.69|20648.21|20648.21|20649.69|20649.69|20648.21|20648.21|0
1646215950000|2022-03-02 10:12:30|20648.16|20648.16|20649.07|20649.07|20649.07|20649.07|20648.16|20648.16|0
1646215960000|2022-03-02 10:12:40|20649.95|20649.95|20651.12|20651.12|20651.37|20651.37|20649.95|20649.95|0
1646215970000|2022-03-02 10:12:50|20651.13|20651.13|20652.6|20652.6|20652.8|20652.8|20651.06|20651.06|0
1646215980000|2022-03-02 10:13:00|20652.5|20652.5|20651.32|20651.32|20653.46|20653.46|20651.32|20651.32|0
1646215990000|2022-03-02 10:13:10|20651.23|20651.23|20651.45|20651.45|20651.45|20651.45|20651.1|20651.1|0
1646216000000|2022-03-02 10:13:20|20651.39|20651.39|20653.11|20653.11|20653.26|20653.26|20651.39|20651.39|0
1646216010000|2022-03-02 10:13:30|20653.01|20653.01|20654.89|20654.89|20654.95|20654.95|20653.01|20653.01|0
1646216020000|2022-03-02 10:13:40|20655.33|20655.33|20658.11|20658.11|20658.16|20658.16|20655.02|20655.02|0
1646216030000|2022-03-02 10:13:50|20658.05|20658.05|20659.89|20659.89|20659.89|20659.89|20658.05|20658.05|0
1646216040000|2022-03-02 10:14:00|20660.09|20660.09|20661.58|20661.58|20661.58|20661.58|20660.09|20660.09|0
1646216050000|2022-03-02 10:14:10|20661.66|20661.66|20661.53|20661.53|20662.2|20662.2|20661.5|20661.5|0
1646216060000|2022-03-02 10:14:20|20661.99|20661.99|20663|20663|20663.09|20663.09|20661.88|20661.88|0
1646216070000|2022-03-02 10:14:30|20663.16|20663.16|20667.03|20667.03|20667.03|20667.03|20663.16|20663.16|0
1646216080000|2022-03-02 10:14:40|20667.1|20667.1|20669.55|20669.55|20669.55|20669.55|20667.1|20667.1|0
1646216090000|2022-03-02 10:14:50|20669.47|20669.47|20671.91|20671.91|20671.91|20671.91|20669.09|20669.09|0
1646216100000|2022-03-02 10:15:00|20672.06|20672.06|20671.13|20671.13|20672.06|20672.06|20671.13|20671.13|0
1646216110000|2022-03-02 10:15:10|20671.04|20671.04|20670.1|20670.1|20671.04|20671.04|20670.1|20670.1|0
1646216120000|2022-03-02 10:15:20|20670.25|20670.25|20670.69|20670.69|20670.8|20670.8|20670.19|20670.19|0
1646216130000|2022-03-02 10:15:30|20670.35|20670.35|20666.26|20666.26|20670.55|20670.55|20666.15|20666.15|0
1646216140000|2022-03-02 10:15:40|20666.38|20666.38|20666.14|20666.14|20667.11|20667.11|20666.14|20666.14|0
1646216150000|2022-03-02 10:15:50|20666.2|20666.2|20666.21|20666.21|20666.67|20666.67|20666.1|20666.1|0
1646216160000|2022-03-02 10:16:00|20665.91|20665.91|20665.11|20665.11|20666|20666|20665.11|20665.11|0
1646216170000|2022-03-02 10:16:10|20665.14|20665.14|20664.22|20664.22|20665.65|20665.65|20663.91|20663.91|0
1646216180000|2022-03-02 10:16:20|20664.34|20664.34|20664.77|20664.77|20664.77|20664.77|20664.25|20664.25|0
1646216190000|2022-03-02 10:16:30|20664.88|20664.88|20665.64|20665.64|20665.64|20665.64|20664.88|20664.88|0
1646216200000|2022-03-02 10:16:40|20665.81|20665.81|20666.58|20666.58|20666.91|20666.91|20665.81|20665.81|0
1646216210000|2022-03-02 10:16:50|20666.75|20666.75|20666.84|20666.84|20666.86|20666.86|20666.64|20666.64|0
1646216220000|2022-03-02 10:17:00|20666.78|20666.78|20668.37|20668.37|20668.39|20668.39|20666.78|20666.78|0
1646216230000|2022-03-02 10:17:10|20668.81|20668.81|20672.69|20672.69|20672.69|20672.69|20668.65|20668.65|0
1646216240000|2022-03-02 10:17:20|20672.72|20672.72|20674.77|20674.77|20675.22|20675.22|20672.72|20672.72|0
1646216250000|2022-03-02 10:17:30|20675.53|20675.53|20677.54|20677.54|20677.54|20677.54|20675.53|20675.53|0
1646216260000|2022-03-02 10:17:40|20677.6|20677.6|20678.04|20678.04|20678.19|20678.19|20677.42|20677.42|0
1646216270000|2022-03-02 10:17:50|20678.47|20678.47|20679.73|20679.73|20679.73|20679.73|20678.47|20678.47|0
1646216280000|2022-03-02 10:18:00|20679.67|20679.67|20677.77|20677.77|20679.67|20679.67|20677.65|20677.65|0
1646216290000|2022-03-02 10:18:10|20677.74|20677.74|20682.36|20682.36|20682.64|20682.64|20677.67|20677.67|0
1646216300000|2022-03-02 10:18:20|20682.29|20682.29|20682.77|20682.77|20682.84|20682.84|20682.29|20682.29|0
1646216310000|2022-03-02 10:18:30|20683.21|20683.21|20684.25|20684.25|20684.44|20684.44|20683.21|20683.21|0
1646216320000|2022-03-02 10:18:40|20684.18|20684.18|20685.5|20685.5|20685.57|20685.57|20684.06|20684.06|0
1646216330000|2022-03-02 10:18:50|20685.38|20685.38|20687.61|20687.61|20687.68|20687.68|20685.38|20685.38|0
1646216340000|2022-03-02 10:19:00|20687.64|20687.64|20687.94|20687.94|20687.94|20687.94|20687.42|20687.42|0
1646216350000|2022-03-02 10:19:10|20688.12|20688.12|20688.82|20688.82|20688.93|20688.93|20688.12|20688.12|0
1646216360000|2022-03-02 10:19:20|20688.53|20688.53|20688.03|20688.03|20688.53|20688.53|20688.03|20688.03|0
1646216370000|2022-03-02 10:19:30|20687.99|20687.99|20686.47|20686.47|20688.06|20688.06|20686.47|20686.47|0
1646216380000|2022-03-02 10:19:40|20686.44|20686.44|20686.77|20686.77|20686.77|20686.77|20686.37|20686.37|0
1646216390000|2022-03-02 10:19:50|20686.66|20686.66|20690.76|20690.76|20690.76|20690.76|20686.66|20686.66|0
1646216400000|2022-03-02 10:20:00|20690.77|20690.77|20692.64|20692.64|20693.21|20693.21|20690.61|20690.61|0
1646216410000|2022-03-02 10:20:10|20692.85|20692.85|20693.42|20693.42|20693.42|20693.42|20692.45|20692.45|0
1646216420000|2022-03-02 10:20:20|20693.49|20693.49|20694.53|20694.53|20694.63|20694.63|20693.49|20693.49|0
1646216430000|2022-03-02 10:20:30|20694.67|20694.67|20696.28|20696.28|20696.41|20696.41|20694.67|20694.67|0
1646216440000|2022-03-02 10:20:40|20696.37|20696.37|20696.07|20696.07|20696.41|20696.41|20696.07|20696.07|0
1646216450000|2022-03-02 10:20:50|20696.18|20696.18|20696.04|20696.04|20696.27|20696.27|20695.98|20695.98|0
1646216460000|2022-03-02 10:21:00|20696.07|20696.07|20696.1|20696.1|20696.36|20696.36|20696.04|20696.04|0
1646216470000|2022-03-02 10:21:10|20696.18|20696.18|20697.71|20697.71|20697.86|20697.86|20696.18|20696.18|0
1646216480000|2022-03-02 10:21:20|20697.49|20697.49|20698.72|20698.72|20698.9|20698.9|20697.49|20697.49|0
1646216490000|2022-03-02 10:21:30|20698.85|20698.85|20700.99|20700.99|20700.99|20700.99|20698.85|20698.85|0
1646216500000|2022-03-02 10:21:40|20701.14|20701.14|20701.58|20701.58|20701.59|20701.59|20701.06|20701.06|0
1646216510000|2022-03-02 10:21:50|20701.5|20701.5|20701.93|20701.93|20701.93|20701.93|20701.5|20701.5|0
1646216520000|2022-03-02 10:22:00|20701.92|20701.92|20702.52|20702.52|20702.74|20702.74|20701.92|20701.92|0
1646216530000|2022-03-02 10:22:10|20702.09|20702.09|20703.27|20703.27|20703.4|20703.4|20702.09|20702.09|0
1646216540000|2022-03-02 10:22:20|20703.4|20703.4|20703.57|20703.57|20703.81|20703.81|20703.28|20703.28|0
1646216550000|2022-03-02 10:22:30|20703.64|20703.64|20703.43|20703.43|20704.34|20704.34|20703.43|20703.43|0
1646216560000|2022-03-02 10:22:40|20703.38|20703.38|20704.54|20704.54|20704.54|20704.54|20703.38|20703.38|0
1646216570000|2022-03-02 10:22:50|20704.8|20704.8|20705.61|20705.61|20705.61|20705.61|20704.8|20704.8|0
1646216580000|2022-03-02 10:23:00|20705.43|20705.43|20706.85|20706.85|20706.85|20706.85|20705.41|20705.41|0
1646216590000|2022-03-02 10:23:10|20706.74|20706.74|20707.45|20707.45|20707.45|20707.45|20706.74|20706.74|0
1646216600000|2022-03-02 10:23:20|20707.32|20707.32|20708.53|20708.53|20708.75|20708.75|20707.32|20707.32|0
1646216610000|2022-03-02 10:23:30|20708.6|20708.6|20709.39|20709.39|20709.39|20709.39|20708.51|20708.51|0
1646216620000|2022-03-02 10:23:40|20709.47|20709.47|20710.53|20710.53|20710.78|20710.78|20709.3|20709.3|0
1646216630000|2022-03-02 10:23:50|20710.47|20710.47|20709.47|20709.47|20710.47|20710.47|20709.47|20709.47|0
1646216640000|2022-03-02 10:24:00|20709.53|20709.53|20709.08|20709.08|20709.73|20709.73|20709.02|20709.02|0
1646216650000|2022-03-02 10:24:10|20709.05|20709.05|20709|20709|20709.17|20709.17|20708.93|20708.93|0
1646216660000|2022-03-02 10:24:20|20709.13|20709.13|20710.41|20710.41|20710.41|20710.41|20709.13|20709.13|0
1646216670000|2022-03-02 10:24:30|20710.48|20710.48|20711.51|20711.51|20711.69|20711.69|20710.48|20710.48|0
1646216680000|2022-03-02 10:24:40|20711.71|20711.71|20713.16|20713.16|20713.16|20713.16|20711.66|20711.66|0
1646216690000|2022-03-02 10:24:50|20713.21|20713.21|20713.2|20713.2|20713.27|20713.27|20713.06|20713.06|0
1646216700000|2022-03-02 10:25:00|20713.34|20713.34|20713.35|20713.35|20713.42|20713.42|20713.13|20713.13|0
1646216710000|2022-03-02 10:25:10|20713.33|20713.33|20714.72|20714.72|20714.72|20714.72|20713.3|20713.3|0
1646216720000|2022-03-02 10:25:20|20715.06|20715.06|20716.03|20716.03|20716.1|20716.1|20715.06|20715.06|0
1646216730000|2022-03-02 10:25:30|20716.05|20716.05|20718.64|20718.64|20718.64|20718.64|20716.05|20716.05|0
1646216740000|2022-03-02 10:25:40|20718.74|20718.74|20719.24|20719.24|20719.42|20719.42|20718.73|20718.73|0
1646216750000|2022-03-02 10:25:50|20719.35|20719.35|20719.91|20719.91|20720.07|20720.07|20719.35|20719.35|0
1646216760000|2022-03-02 10:26:00|20719.9|20719.9|20723.03|20723.03|20723.03|20723.03|20719.9|20719.9|0
1646216770000|2022-03-02 10:26:10|20723.43|20723.43|20724.71|20724.71|20724.71|20724.71|20723.43|20723.43|0
1646216780000|2022-03-02 10:26:20|20724.85|20724.85|20726.1|20726.1|20726.49|20726.49|20724.85|20724.85|0
1646216790000|2022-03-02 10:26:30|20726.08|20726.08|20724.43|20724.43|20726.65|20726.65|20724.43|20724.43|0
1646216800000|2022-03-02 10:26:40|20724.37|20724.37|20726.15|20726.15|20726.15|20726.15|20724.09|20724.09|0
1646216810000|2022-03-02 10:26:50|20726.27|20726.27|20727.56|20727.56|20727.66|20727.66|20726.2|20726.2|0
1646216820000|2022-03-02 10:27:00|20727.87|20727.87|20728.73|20728.73|20728.73|20728.73|20727.79|20727.79|0
1646216830000|2022-03-02 10:27:10|20728.67|20728.67|20729.72|20729.72|20729.95|20729.95|20728.67|20728.67|0
1646216840000|2022-03-02 10:27:20|20729.77|20729.77|20729.35|20729.35|20729.92|20729.92|20728.73|20728.73|0
1646216850000|2022-03-02 10:27:30|20729.28|20729.28|20731.19|20731.19|20731.19|20731.19|20729.28|20729.28|0
1646216860000|2022-03-02 10:27:40|20731.5|20731.5|20732.57|20732.57|20732.57|20732.57|20731.5|20731.5|0
1646216870000|2022-03-02 10:27:50|20732.95|20732.95|20734.37|20734.37|20734.37|20734.37|20732.95|20732.95|0
1646216880000|2022-03-02 10:28:00|20734.32|20734.32|20733.19|20733.19|20734.46|20734.46|20733.19|20733.19|0
1646216890000|2022-03-02 10:28:10|20733.32|20733.32|20734.7|20734.7|20734.7|20734.7|20733.32|20733.32|0
1646216900000|2022-03-02 10:28:20|20734.8|20734.8|20735.78|20735.78|20735.93|20735.93|20734.8|20734.8|0
1646216910000|2022-03-02 10:28:30|20735.75|20735.75|20736.69|20736.69|20736.69|20736.69|20735.7|20735.7|0
1646216920000|2022-03-02 10:28:40|20736.95|20736.95|20739.12|20739.12|20739.12|20739.12|20736.95|20736.95|0
1646216930000|2022-03-02 10:28:50|20739.1|20739.1|20740.66|20740.66|20740.66|20740.66|20739.1|20739.1|0
1646216940000|2022-03-02 10:29:00|20740.82|20740.82|20746.54|20746.54|20746.54|20746.54|20740.82|20740.82|0
1646216950000|2022-03-02 10:29:10|20746.45|20746.45|20748.89|20748.89|20748.89|20748.89|20746.16|20746.16|0
1646216960000|2022-03-02 10:29:20|20748.98|20748.98|20755.25|20755.25|20755.25|20755.25|20748.83|20748.83|0
1646216970000|2022-03-02 10:29:30|20755.9|20755.9|20759.28|20759.28|20759.28|20759.28|20755.9|20755.9|0
1646216980000|2022-03-02 10:29:40|20759.32|20759.32|20760.04|20760.04|20760.11|20760.11|20758.89|20758.89|0
1646216990000|2022-03-02 10:29:50|20760.13|20760.13|20761.87|20761.87|20761.89|20761.89|20760.13|20760.13|0
1646217000000|2022-03-02 10:30:00|20762.35|20762.35|20762.08|20762.08|20762.65|20762.65|20761.45|20761.45|0
1646217010000|2022-03-02 10:30:10|20761.84|20761.84|20759.02|20759.02|20761.84|20761.84|20757.61|20757.61|0
1646217020000|2022-03-02 10:30:20|20758.89|20758.89|20760.98|20760.98|20760.98|20760.98|20758.89|20758.89|0
1646217030000|2022-03-02 10:30:30|20761.09|20761.09|20762.74|20762.74|20762.76|20762.76|20761.09|20761.09|0
1646217040000|2022-03-02 10:30:40|20762.83|20762.83|20765.4|20765.4|20765.4|20765.4|20762.83|20762.83|0
1646217050000|2022-03-02 10:30:50|20765.53|20765.53|20766.85|20766.85|20766.91|20766.91|20765.53|20765.53|0
1646217060000|2022-03-02 10:31:00|20766.94|20766.94|20766.76|20766.76|20767.69|20767.69|20766.76|20766.76|0
1646217070000|2022-03-02 10:31:10|20767.11|20767.11|20767.82|20767.82|20767.82|20767.82|20766.99|20766.99|0
1646217080000|2022-03-02 10:31:20|20767.87|20767.87|20767.97|20767.97|20767.97|20767.97|20767.75|20767.75|0
1646217090000|2022-03-02 10:31:30|20768.07|20768.07|20768|20768|20768.12|20768.12|20767.79|20767.79|0
1646217100000|2022-03-02 10:31:40|20768.05|20768.05|20767.88|20767.88|20768.29|20768.29|20767.68|20767.68|0
1646217110000|2022-03-02 10:31:50|20768.29|20768.29|20768.72|20768.72|20768.72|20768.72|20768.09|20768.09|0
1646217120000|2022-03-02 10:32:00|20768.68|20768.68|20770.65|20770.65|20770.65|20770.65|20768.68|20768.68|0
1646217130000|2022-03-02 10:32:10|20770.7|20770.7|20770.06|20770.06|20770.94|20770.94|20769.99|20769.99|0
1646217140000|2022-03-02 10:32:20|20769.96|20769.96|20771.36|20771.36|20771.36|20771.36|20769.96|20769.96|0
1646217150000|2022-03-02 10:32:30|20771.5|20771.5|20773.39|20773.39|20773.54|20773.54|20771.5|20771.5|0
1646217160000|2022-03-02 10:32:40|20773.1|20773.1|20773.95|20773.95|20773.95|20773.95|20772.93|20772.93|0
1646217170000|2022-03-02 10:32:50|20773.69|20773.69|20773.86|20773.86|20773.97|20773.97|20773.52|20773.52|0
1646217180000|2022-03-02 10:33:00|20773.77|20773.77|20774.16|20774.16|20774.58|20774.58|20773.41|20773.41|0
1646217190000|2022-03-02 10:33:10|20774.23|20774.23|20772.96|20772.96|20774.43|20774.43|20772.96|20772.96|0
1646217200000|2022-03-02 10:33:20|20772.99|20772.99|20772.32|20772.32|20772.99|20772.99|20772.02|20772.02|0
1646217210000|2022-03-02 10:33:30|20772.43|20772.43|20773.05|20773.05|20773.19|20773.19|20772.25|20772.25|0
1646217220000|2022-03-02 10:33:40|20772.98|20772.98|20773.02|20773.02|20773.37|20773.37|20772.98|20772.98|0
1646217230000|2022-03-02 10:33:50|20773.13|20773.13|20773.47|20773.47|20773.58|20773.58|20773.11|20773.11|0
1646217240000|2022-03-02 10:34:00|20773.59|20773.59|20773.32|20773.32|20773.64|20773.64|20773.32|20773.32|0
1646217250000|2022-03-02 10:34:10|20773.51|20773.51|20774.93|20774.93|20774.93|20774.93|20773.51|20773.51|0
1646217260000|2022-03-02 10:34:20|20774.99|20774.99|20775.11|20775.11|20775.27|20775.27|20774.94|20774.94|0
1646217270000|2022-03-02 10:34:30|20775|20775|20775.12|20775.12|20775.59|20775.59|20775|20775|0
1646217280000|2022-03-02 10:34:40|20775|20775|20775.39|20775.39|20775.43|20775.43|20775|20775|0
1646217290000|2022-03-02 10:34:50|20775.5|20775.5|20777.27|20777.27|20777.27|20777.27|20775.5|20775.5|0
1646217300000|2022-03-02 10:35:00|20777.49|20777.49|20777.42|20777.42|20778.32|20778.32|20777.42|20777.42|0
1646217310000|2022-03-02 10:35:10|20777.59|20777.59|20779.49|20779.49|20779.49|20779.49|20777.48|20777.48|0
1646217320000|2022-03-02 10:35:20|20779.42|20779.42|20781.69|20781.69|20781.69|20781.69|20779.35|20779.35|0
1646217330000|2022-03-02 10:35:30|20781.77|20781.77|20783.64|20783.64|20783.64|20783.64|20781.67|20781.67|0
1646217340000|2022-03-02 10:35:40|20783.76|20783.76|20785.26|20785.26|20785.45|20785.45|20783.76|20783.76|0
1646217350000|2022-03-02 10:35:50|20785.07|20785.07|20784.89|20784.89|20785.15|20785.15|20784.7|20784.7|0
1646217360000|2022-03-02 10:36:00|20784.81|20784.81|20784.15|20784.15|20784.99|20784.99|20784.14|20784.14|0
1646217370000|2022-03-02 10:36:10|20784.42|20784.42|20784.95|20784.95|20784.95|20784.95|20784.42|20784.42|0
1646217380000|2022-03-02 10:36:20|20785.15|20785.15|20785.69|20785.69|20785.69|20785.69|20784.54|20784.54|0
1646217390000|2022-03-02 10:36:30|20785.82|20785.82|20786.09|20786.09|20786.09|20786.09|20785.08|20785.08|0
1646217400000|2022-03-02 10:36:40|20786.52|20786.52|20789.03|20789.03|20789.03|20789.03|20786.52|20786.52|0
1646217410000|2022-03-02 10:36:50|20789.46|20789.46|20790.58|20790.58|20790.65|20790.65|20789.41|20789.41|0
1646217420000|2022-03-02 10:37:00|20790.63|20790.63|20790.7|20790.7|20790.77|20790.77|20790.2|20790.2|0
1646217430000|2022-03-02 10:37:10|20790.65|20790.65|20789.72|20789.72|20790.98|20790.98|20789.72|20789.72|0
1646217440000|2022-03-02 10:37:20|20789.66|20789.66|20789.91|20789.91|20790.32|20790.32|20789.63|20789.63|0
1646217450000|2022-03-02 10:37:30|20789.94|20789.94|20789.8|20789.8|20790.18|20790.18|20789.76|20789.76|0
1646217460000|2022-03-02 10:37:40|20789.94|20789.94|20787.33|20787.33|20789.94|20789.94|20786.89|20786.89|0
1646217470000|2022-03-02 10:37:50|20787.39|20787.39|20787.51|20787.51|20787.67|20787.67|20787.19|20787.19|0
1646217480000|2022-03-02 10:38:00|20787.44|20787.44|20787.28|20787.28|20787.44|20787.44|20787.14|20787.14|0
1646217490000|2022-03-02 10:38:10|20787.09|20787.09|20787.12|20787.12|20787.58|20787.58|20786.95|20786.95|0
1646217500000|2022-03-02 10:38:20|20786.83|20786.83|20785.07|20785.07|20786.83|20786.83|20785.07|20785.07|0
1646217510000|2022-03-02 10:38:30|20785.04|20785.04|20784.61|20784.61|20785.22|20785.22|20784.53|20784.53|0
1646217520000|2022-03-02 10:38:40|20784.58|20784.58|20784.34|20784.34|20784.63|20784.63|20784.34|20784.34|0
1646217530000|2022-03-02 10:38:50|20784.09|20784.09|20783.64|20783.64|20784.15|20784.15|20783.64|20783.64|0
1646217540000|2022-03-02 10:39:00|20783.79|20783.79|20783.96|20783.96|20783.96|20783.96|20783.55|20783.55|0
1646217550000|2022-03-02 10:39:10|20783.71|20783.71|20783.93|20783.93|20783.96|20783.96|20783|20783|0
1646217560000|2022-03-02 10:39:20|20784.1|20784.1|20785.53|20785.53|20785.53|20785.53|20783.91|20783.91|0
1646217570000|2022-03-02 10:39:30|20785.46|20785.46|20786.11|20786.11|20786.11|20786.11|20785.46|20785.46|0
1646217580000|2022-03-02 10:39:40|20786.05|20786.05|20786.48|20786.48|20787.58|20787.58|20786.02|20786.02|0
1646217590000|2022-03-02 10:39:50|20786.33|20786.33|20785.74|20785.74|20786.33|20786.33|20785.68|20785.68|0
1646217600000|2022-03-02 10:40:00|20785.84|20785.84|20786.12|20786.12|20786.42|20786.42|20785.84|20785.84|0
1646217610000|2022-03-02 10:40:10|20786|20786|20786.25|20786.25|20787.18|20787.18|20786|20786|0
1646217620000|2022-03-02 10:40:20|20786.32|20786.32|20787.73|20787.73|20787.73|20787.73|20786.32|20786.32|0
1646217630000|2022-03-02 10:40:30|20787.78|20787.78|20789.48|20789.48|20789.48|20789.48|20787.75|20787.75|0
1646217640000|2022-03-02 10:40:40|20789.69|20789.69|20792.96|20792.96|20792.96|20792.96|20789.69|20789.69|0
1646217650000|2022-03-02 10:40:50|20792.98|20792.98|20795.47|20795.47|20795.47|20795.47|20792.83|20792.83|0
1646217660000|2022-03-02 10:41:00|20795.66|20795.66|20798.46|20798.46|20798.46|20798.46|20795.66|20795.66|0
1646217670000|2022-03-02 10:41:10|20798.51|20798.51|20798.82|20798.82|20798.82|20798.82|20798.44|20798.44|0
1646217680000|2022-03-02 10:41:20|20798.75|20798.75|20800.05|20800.05|20800.05|20800.05|20798.75|20798.75|0
1646217690000|2022-03-02 10:41:30|20799.98|20799.98|20803.38|20803.38|20803.38|20803.38|20799.95|20799.95|0
1646217700000|2022-03-02 10:41:40|20803.22|20803.22|20803.79|20803.79|20804.14|20804.14|20803.22|20803.22|0
1646217710000|2022-03-02 10:41:50|20804|20804|20804.46|20804.46|20804.76|20804.76|20803.85|20803.85|0
1646217720000|2022-03-02 10:42:00|20804.44|20804.44|20805.46|20805.46|20805.54|20805.54|20803.72|20803.72|0
1646217730000|2022-03-02 10:42:10|20805.54|20805.54|20806.79|20806.79|20806.84|20806.84|20805.32|20805.32|0
1646217740000|2022-03-02 10:42:20|20806.77|20806.77|20807.62|20807.62|20807.62|20807.62|20806.75|20806.75|0
1646217750000|2022-03-02 10:42:30|20807.58|20807.58|20808.3|20808.3|20808.3|20808.3|20807.58|20807.58|0
1646217760000|2022-03-02 10:42:40|20808.22|20808.22|20807.61|20807.61|20808.34|20808.34|20807.15|20807.15|0
1646217770000|2022-03-02 10:42:50|20807.56|20807.56|20807.64|20807.64|20807.74|20807.74|20807.02|20807.02|0
1646217780000|2022-03-02 10:43:00|20807.61|20807.61|20803.93|20803.93|20807.61|20807.61|20803.85|20803.85|0
1646217790000|2022-03-02 10:43:10|20803.94|20803.94|20803.1|20803.1|20804.63|20804.63|20803.1|20803.1|0
1646217800000|2022-03-02 10:43:20|20802.97|20802.97|20802.67|20802.67|20803.47|20803.47|20802.23|20802.23|0
1646217810000|2022-03-02 10:43:30|20802.52|20802.52|20796.65|20796.65|20802.52|20802.52|20796.65|20796.65|0
1646217820000|2022-03-02 10:43:40|20796.19|20796.19|20794.15|20794.15|20796.19|20796.19|20794.08|20794.08|0
1646217830000|2022-03-02 10:43:50|20794.02|20794.02|20794.29|20794.29|20794.29|20794.29|20793.56|20793.56|0
1646217840000|2022-03-02 10:44:00|20794.25|20794.25|20793.18|20793.18|20794.25|20794.25|20792.69|20792.69|0
1646217850000|2022-03-02 10:44:10|20793.03|20793.03|20793.61|20793.61|20793.87|20793.87|20792.99|20792.99|0
1646217860000|2022-03-02 10:44:20|20793.52|20793.52|20792.83|20792.83|20793.72|20793.72|20792.83|20792.83|0
1646217870000|2022-03-02 10:44:30|20792.78|20792.78|20793.64|20793.64|20793.64|20793.64|20792.4|20792.4|0
1646217880000|2022-03-02 10:44:40|20793.58|20793.58|20794.62|20794.62|20794.62|20794.62|20793.15|20793.15|0
1646217890000|2022-03-02 10:44:50|20794.58|20794.58|20796|20796|20796.18|20796.18|20794.58|20794.58|0
1646217900000|2022-03-02 10:45:00|20796.03|20796.03|20796.83|20796.83|20796.94|20796.94|20796.03|20796.03|0
1646217910000|2022-03-02 10:45:10|20796.8|20796.8|20796.83|20796.83|20797.06|20797.06|20796.77|20796.77|0
1646217920000|2022-03-02 10:45:20|20796.78|20796.78|20795.59|20795.59|20796.79|20796.79|20795.31|20795.31|0
1646217930000|2022-03-02 10:45:30|20795.64|20795.64|20796.32|20796.32|20796.32|20796.32|20795.64|20795.64|0
1646217940000|2022-03-02 10:45:40|20796.17|20796.17|20797.21|20797.21|20797.21|20797.21|20796.17|20796.17|0
1646217950000|2022-03-02 10:45:50|20797.38|20797.38|20797.78|20797.78|20797.81|20797.81|20797.38|20797.38|0
1646217960000|2022-03-02 10:46:00|20797.74|20797.74|20800.43|20800.43|20800.43|20800.43|20797.74|20797.74|0
1646217970000|2022-03-02 10:46:10|20800.5|20800.5|20800.6|20800.6|20801.03|20801.03|20800.5|20800.5|0
1646217980000|2022-03-02 10:46:20|20800.7|20800.7|20802.57|20802.57|20802.97|20802.97|20800.7|20800.7|0
1646217990000|2022-03-02 10:46:30|20802.64|20802.64|20802.63|20802.63|20802.71|20802.71|20802.37|20802.37|0
1646218000000|2022-03-02 10:46:40|20802.67|20802.67|20802.59|20802.59|20802.67|20802.67|20802.37|20802.37|0
1646218010000|2022-03-02 10:46:50|20802.66|20802.66|20803.13|20803.13|20803.35|20803.35|20802.59|20802.59|0
1646218020000|2022-03-02 10:47:00|20803.07|20803.07|20801.46|20801.46|20803.22|20803.22|20801.36|20801.36|0
1646218030000|2022-03-02 10:47:10|20801.18|20801.18|20800.03|20800.03|20801.5|20801.5|20800.03|20800.03|0
1646218040000|2022-03-02 10:47:20|20799.85|20799.85|20798.32|20798.32|20799.85|20799.85|20798.32|20798.32|0
1646218050000|2022-03-02 10:47:30|20798.24|20798.24|20797.85|20797.85|20798.93|20798.93|20797.85|20797.85|0
1646218060000|2022-03-02 10:47:40|20797.78|20797.78|20797.11|20797.11|20798.37|20798.37|20797.11|20797.11|0
1646218070000|2022-03-02 10:47:50|20796.85|20796.85|20795.53|20795.53|20796.85|20796.85|20795.53|20795.53|0
1646218080000|2022-03-02 10:48:00|20795.45|20795.45|20793.72|20793.72|20795.45|20795.45|20793.72|20793.72|0
1646218090000|2022-03-02 10:48:10|20793.37|20793.37|20789.41|20789.41|20793.37|20793.37|20789.41|20789.41|0
1646218100000|2022-03-02 10:48:20|20789.44|20789.44|20779.27|20779.27|20789.44|20789.44|20779.27|20779.27|0
1646218110000|2022-03-02 10:48:30|20779.05|20779.05|20777.56|20777.56|20779.36|20779.36|20777.56|20777.56|0
1646218120000|2022-03-02 10:48:40|20777.48|20777.48|20777.03|20777.03|20777.57|20777.57|20776.78|20776.78|0
1646218130000|2022-03-02 10:48:50|20776.92|20776.92|20777.14|20777.14|20777.53|20777.53|20776.92|20776.92|0
1646218140000|2022-03-02 10:49:00|20777.36|20777.36|20779.07|20779.07|20779.1|20779.1|20777.29|20777.29|0
1646218150000|2022-03-02 10:49:10|20778.94|20778.94|20778.47|20778.47|20778.94|20778.94|20778.47|20778.47|0
1646218160000|2022-03-02 10:49:20|20778.04|20778.04|20778.29|20778.29|20778.35|20778.35|20778.03|20778.03|0
1646218170000|2022-03-02 10:49:30|20778.42|20778.42|20777.6|20777.6|20778.44|20778.44|20777.6|20777.6|0
1646218180000|2022-03-02 10:49:40|20777.58|20777.58|20775.03|20775.03|20777.58|20777.58|20775.03|20775.03|0
1646218190000|2022-03-02 10:49:50|20775.07|20775.07|20774.17|20774.17|20775.07|20775.07|20774.17|20774.17|0
1646218200000|2022-03-02 10:50:00|20774.13|20774.13|20771.93|20771.93|20774.13|20774.13|20771.93|20771.93|0
1646218210000|2022-03-02 10:50:10|20771.68|20771.68|20767.13|20767.13|20771.68|20771.68|20767.13|20767.13|0
1646218220000|2022-03-02 10:50:20|20767.11|20767.11|20767.46|20767.46|20767.49|20767.49|20767.04|20767.04|0
1646218230000|2022-03-02 10:50:30|20767.58|20767.58|20767.64|20767.64|20767.87|20767.87|20767.58|20767.58|0
1646218240000|2022-03-02 10:50:40|20767.59|20767.59|20766.6|20766.6|20767.59|20767.59|20766.6|20766.6|0
1646218250000|2022-03-02 10:50:50|20766.66|20766.66|20764.23|20764.23|20766.66|20766.66|20764.23|20764.23|0
1646218260000|2022-03-02 10:51:00|20764.18|20764.18|20762.27|20762.27|20764.18|20764.18|20762.27|20762.27|0
1646218270000|2022-03-02 10:51:10|20762.2|20762.2|20762.64|20762.64|20762.64|20762.64|20761.81|20761.81|0
1646218280000|2022-03-02 10:51:20|20762.82|20762.82|20762.69|20762.69|20762.83|20762.83|20762.41|20762.41|0
1646218290000|2022-03-02 10:51:30|20762.59|20762.59|20762.24|20762.24|20762.6|20762.6|20762.24|20762.24|0
1646218300000|2022-03-02 10:51:40|20762.15|20762.15|20761.62|20761.62|20762.15|20762.15|20761.52|20761.52|0
1646218310000|2022-03-02 10:51:50|20761.56|20761.56|20759.32|20759.32|20761.56|20761.56|20759.32|20759.32|0
1646218320000|2022-03-02 10:52:00|20759.05|20759.05|20758.68|20758.68|20759.18|20759.18|20758.68|20758.68|0
1646218330000|2022-03-02 10:52:10|20758.58|20758.58|20760.13|20760.13|20760.21|20760.21|20758.58|20758.58|0
1646218340000|2022-03-02 10:52:20|20760.29|20760.29|20759.78|20759.78|20760.32|20760.32|20759.67|20759.67|0
1646218350000|2022-03-02 10:52:30|20759.67|20759.67|20758.59|20758.59|20759.78|20759.78|20758.55|20758.55|0
1646218360000|2022-03-02 10:52:40|20758.66|20758.66|20757.36|20757.36|20758.66|20758.66|20757.3|20757.3|0
1646218370000|2022-03-02 10:52:50|20757.18|20757.18|20757.65|20757.65|20757.65|20757.65|20757.05|20757.05|0
1646218380000|2022-03-02 10:53:00|20757.58|20757.58|20757.54|20757.54|20757.78|20757.78|20757.48|20757.48|0
1646218390000|2022-03-02 10:53:10|20757.28|20757.28|20758.02|20758.02|20758.07|20758.07|20757.13|20757.13|0
1646218400000|2022-03-02 10:53:20|20757.87|20757.87|20758.54|20758.54|20758.6|20758.6|20757.87|20757.87|0
1646218410000|2022-03-02 10:53:30|20758.39|20758.39|20754.36|20754.36|20758.39|20758.39|20754.36|20754.36|0
1646218420000|2022-03-02 10:53:40|20753.95|20753.95|20749.04|20749.04|20753.95|20753.95|20748.84|20748.84|0
1646218430000|2022-03-02 10:53:50|20749.07|20749.07|20748.8|20748.8|20749.07|20749.07|20748.3|20748.3|0
1646218440000|2022-03-02 10:54:00|20748.62|20748.62|20748.61|20748.61|20748.9|20748.9|20748.4|20748.4|0
1646218450000|2022-03-02 10:54:10|20748.53|20748.53|20747.55|20747.55|20748.68|20748.68|20747.48|20747.48|0
1646218460000|2022-03-02 10:54:20|20747.74|20747.74|20746.93|20746.93|20748.24|20748.24|20746.93|20746.93|0
1646218470000|2022-03-02 10:54:30|20746.97|20746.97|20745.5|20745.5|20746.97|20746.97|20745.5|20745.5|0
1646218480000|2022-03-02 10:54:40|20745.48|20745.48|20744.16|20744.16|20745.48|20745.48|20743.92|20743.92|0
1646218490000|2022-03-02 10:54:50|20744.29|20744.29|20744.76|20744.76|20744.76|20744.76|20743.83|20743.83|0
1646218500000|2022-03-02 10:55:00|20744.93|20744.93|20749.74|20749.74|20749.74|20749.74|20744.93|20744.93|0
1646218510000|2022-03-02 10:55:10|20749.77|20749.77|20750.26|20750.26|20750.32|20750.32|20749.12|20749.12|0
1646218520000|2022-03-02 10:55:20|20750.46|20750.46|20755.64|20755.64|20755.64|20755.64|20750.46|20750.46|0
1646218530000|2022-03-02 10:55:30|20755.8|20755.8|20756.48|20756.48|20756.48|20756.48|20755.8|20755.8|0
1646218540000|2022-03-02 10:55:40|20756.69|20756.69|20756.66|20756.66|20757.08|20757.08|20756.66|20756.66|0
1646218550000|2022-03-02 10:55:50|20756.79|20756.79|20756.83|20756.83|20757.39|20757.39|20756.76|20756.76|0
1646218560000|2022-03-02 10:56:00|20756.86|20756.86|20756.41|20756.41|20756.86|20756.86|20756.03|20756.03|0
1646218570000|2022-03-02 10:56:10|20756.52|20756.52|20756.32|20756.32|20756.65|20756.65|20756.32|20756.32|0
1646218580000|2022-03-02 10:56:20|20756.26|20756.26|20756.83|20756.83|20756.93|20756.93|20756.26|20756.26|0
1646218590000|2022-03-02 10:56:30|20756.87|20756.87|20756.73|20756.73|20757.09|20757.09|20756.62|20756.62|0
1646218600000|2022-03-02 10:56:40|20756.69|20756.69|20755.64|20755.64|20756.74|20756.74|20755.64|20755.64|0
1646218610000|2022-03-02 10:56:50|20755.47|20755.47|20754.67|20754.67|20755.5|20755.5|20754.67|20754.67|0
1646218620000|2022-03-02 10:57:00|20754.62|20754.62|20754.4|20754.4|20754.62|20754.62|20754.2|20754.2|0
1646218630000|2022-03-02 10:57:10|20754.61|20754.61|20751.97|20751.97|20754.61|20754.61|20751.97|20751.97|0
1646218640000|2022-03-02 10:57:20|20751.89|20751.89|20751.48|20751.48|20752.51|20752.51|20751.48|20751.48|0
1646218650000|2022-03-02 10:57:30|20751.56|20751.56|20750.9|20750.9|20751.79|20751.79|20750.9|20750.9|0
1646218660000|2022-03-02 10:57:40|20750.83|20750.83|20749.97|20749.97|20750.83|20750.83|20749.97|20749.97|0
1646218670000|2022-03-02 10:57:50|20749.87|20749.87|20749.65|20749.65|20749.87|20749.87|20749.58|20749.58|0
1646218680000|2022-03-02 10:58:00|20749.54|20749.54|20749.85|20749.85|20749.96|20749.96|20749.54|20749.54|0
1646218690000|2022-03-02 10:58:10|20749.76|20749.76|20749.04|20749.04|20749.91|20749.91|20749.04|20749.04|0
1646218700000|2022-03-02 10:58:20|20749.15|20749.15|20749.32|20749.32|20749.62|20749.62|20749.04|20749.04|0
1646218710000|2022-03-02 10:58:30|20748.94|20748.94|20748.53|20748.53|20749|20749|20748.38|20748.38|0
1646218720000|2022-03-02 10:58:40|20748.42|20748.42|20748.79|20748.79|20748.79|20748.79|20747.61|20747.61|0
1646218730000|2022-03-02 10:58:50|20748.9|20748.9|20749.26|20749.26|20749.45|20749.45|20748.9|20748.9|0
1646218740000|2022-03-02 10:59:00|20749.13|20749.13|20747.33|20747.33|20749.33|20749.33|20747.33|20747.33|0
1646218750000|2022-03-02 10:59:10|20747.45|20747.45|20748.07|20748.07|20748.51|20748.51|20747.34|20747.34|0
1646218760000|2022-03-02 10:59:20|20747.95|20747.95|20747.45|20747.45|20747.95|20747.95|20747.45|20747.45|0
1646218770000|2022-03-02 10:59:30|20747.65|20747.65|20747.35|20747.35|20747.65|20747.65|20747.26|20747.26|0
1646218780000|2022-03-02 10:59:40|20747.43|20747.43|20747.43|20747.43|20747.54|20747.54|20746.94|20746.94|0
1646218790000|2022-03-02 10:59:50|20747.84|20747.84|20748.62|20748.62|20748.62|20748.62|20747.84|20747.84|0
1646218800000|2022-03-02 11:00:00|20748.48|20748.48|20749.02|20749.02|20749.02|20749.02|20748.48|20748.48|0
1646218810000|2022-03-02 11:00:10|20748.95|20748.95|20748.48|20748.48|20749.48|20749.48|20748.3|20748.3|0
1646218820000|2022-03-02 11:00:20|20748.44|20748.44|20752.57|20752.57|20752.83|20752.83|20748.44|20748.44|0
1646218830000|2022-03-02 11:00:30|20752.54|20752.54|20749.14|20749.14|20753.27|20753.27|20749.14|20749.14|0
1646218840000|2022-03-02 11:00:40|20748.96|20748.96|20748.16|20748.16|20748.96|20748.96|20748.16|20748.16|0
1646218850000|2022-03-02 11:00:50|20748.24|20748.24|20748.41|20748.41|20748.41|20748.41|20748.17|20748.17|0
1646218860000|2022-03-02 11:01:00|20748.48|20748.48|20749.48|20749.48|20749.65|20749.65|20748.43|20748.43|0
1646218870000|2022-03-02 11:01:10|20749.53|20749.53|20748.99|20748.99|20749.86|20749.86|20748.87|20748.87|0
1646218880000|2022-03-02 11:01:20|20748.66|20748.66|20747.01|20747.01|20748.97|20748.97|20747.01|20747.01|0
1646218890000|2022-03-02 11:01:30|20746.86|20746.86|20746.42|20746.42|20746.92|20746.92|20746.42|20746.42|0
1646218900000|2022-03-02 11:01:40|20746.23|20746.23|20745.74|20745.74|20746.32|20746.32|20745.61|20745.61|0
1646218910000|2022-03-02 11:01:50|20745.95|20745.95|20745.66|20745.66|20746|20746|20745.45|20745.45|0
1646218920000|2022-03-02 11:02:00|20745.58|20745.58|20744.48|20744.48|20745.58|20745.58|20744.48|20744.48|0
1646218930000|2022-03-02 11:02:10|20744.01|20744.01|20743.12|20743.12|20744.01|20744.01|20743.12|20743.12|0
1646218940000|2022-03-02 11:02:20|20743.04|20743.04|20743.81|20743.81|20743.88|20743.88|20742.77|20742.77|0
1646218950000|2022-03-02 11:02:30|20743.62|20743.62|20744.63|20744.63|20744.63|20744.63|20743.54|20743.54|0
1646218960000|2022-03-02 11:02:40|20744.61|20744.61|20745.13|20745.13|20745.41|20745.41|20744.61|20744.61|0
1646218970000|2022-03-02 11:02:50|20745.17|20745.17|20743.56|20743.56|20745.39|20745.39|20743.56|20743.56|0
1646218980000|2022-03-02 11:03:00|20743.09|20743.09|20742.6|20742.6|20743.1|20743.1|20742.45|20742.45|0
1646218990000|2022-03-02 11:03:10|20743.02|20743.02|20743.99|20743.99|20744.16|20744.16|20742.57|20742.57|0
1646219000000|2022-03-02 11:03:20|20744.19|20744.19|20744.7|20744.7|20744.7|20744.7|20744.19|20744.19|0
1646219010000|2022-03-02 11:03:30|20744.76|20744.76|20744.87|20744.87|20745.18|20745.18|20744.36|20744.36|0
1646219020000|2022-03-02 11:03:40|20745.03|20745.03|20745.2|20745.2|20745.2|20745.2|20745.03|20745.03|0
1646219030000|2022-03-02 11:03:50|20745.39|20745.39|20746.84|20746.84|20746.84|20746.84|20745.39|20745.39|0
1646219040000|2022-03-02 11:04:00|20746.78|20746.78|20748.2|20748.2|20748.2|20748.2|20746.78|20746.78|0
1646219050000|2022-03-02 11:04:10|20748.07|20748.07|20747.9|20747.9|20748.26|20748.26|20747.85|20747.85|0
1646219060000|2022-03-02 11:04:20|20747.87|20747.87|20747.16|20747.16|20748.24|20748.24|20747.16|20747.16|0
1646219070000|2022-03-02 11:04:30|20746.89|20746.89|20746.86|20746.86|20747.16|20747.16|20746.62|20746.62|0
1646219080000|2022-03-02 11:04:40|20746.78|20746.78|20746.99|20746.99|20747.04|20747.04|20746.29|20746.29|0
1646219090000|2022-03-02 11:04:50|20747.16|20747.16|20747.37|20747.37|20747.37|20747.37|20747.03|20747.03|0
1646219100000|2022-03-02 11:05:00|20747.18|20747.18|20742.81|20742.81|20747.18|20747.18|20742.81|20742.81|0
1646219110000|2022-03-02 11:05:10|20742.72|20742.72|20742.87|20742.87|20743.18|20743.18|20742.58|20742.58|0
1646219120000|2022-03-02 11:05:20|20742.94|20742.94|20742.86|20742.86|20743.01|20743.01|20742.43|20742.43|0
1646219130000|2022-03-02 11:05:30|20742.75|20742.75|20742.8|20742.8|20742.81|20742.81|20742.45|20742.45|0
1646219140000|2022-03-02 11:05:40|20742.73|20742.73|20742.72|20742.72|20743.01|20743.01|20742.72|20742.72|0
1646219150000|2022-03-02 11:05:50|20742.67|20742.67|20742.65|20742.65|20743.02|20743.02|20742.62|20742.62|0
1646219160000|2022-03-02 11:06:00|20742.99|20742.99|20741.97|20741.97|20742.99|20742.99|20741.97|20741.97|0
1646219170000|2022-03-02 11:06:10|20742|20742|20740.31|20740.31|20742|20742|20740.08|20740.08|0
1646219180000|2022-03-02 11:06:20|20740.27|20740.27|20740.38|20740.38|20740.4|20740.4|20739.93|20739.93|0
1646219190000|2022-03-02 11:06:30|20740.45|20740.45|20739.29|20739.29|20740.45|20740.45|20739.29|20739.29|0
1646219200000|2022-03-02 11:06:40|20739.16|20739.16|20736.14|20736.14|20739.16|20739.16|20736.14|20736.14|0
1646219210000|2022-03-02 11:06:50|20736|20736|20734.26|20734.26|20736.1|20736.1|20734.23|20734.23|0
1646219220000|2022-03-02 11:07:00|20733.63|20733.63|20732.39|20732.39|20733.7|20733.7|20732.02|20732.02|0
1646219230000|2022-03-02 11:07:10|20732.6|20732.6|20733.91|20733.91|20733.91|20733.91|20732.6|20732.6|0
1646219240000|2022-03-02 11:07:20|20734.07|20734.07|20734.04|20734.04|20734.07|20734.07|20733.79|20733.79|0
1646219250000|2022-03-02 11:07:30|20733.99|20733.99|20734.12|20734.12|20734.3|20734.3|20733.99|20733.99|0
1646219260000|2022-03-02 11:07:40|20734.08|20734.08|20734.96|20734.96|20734.96|20734.96|20733.96|20733.96|0
1646219270000|2022-03-02 11:07:50|20735.03|20735.03|20736.23|20736.23|20736.55|20736.55|20735.03|20735.03|0
1646219280000|2022-03-02 11:08:00|20736.75|20736.75|20737.77|20737.77|20737.86|20737.86|20736.75|20736.75|0
1646219290000|2022-03-02 11:08:10|20737.86|20737.86|20739.23|20739.23|20739.37|20739.37|20737.86|20737.86|0
1646219300000|2022-03-02 11:08:20|20739.16|20739.16|20739.33|20739.33|20739.95|20739.95|20739.16|20739.16|0
1646219310000|2022-03-02 11:08:30|20739.36|20739.36|20739.76|20739.76|20740.19|20740.19|20739.36|20739.36|0
1646219320000|2022-03-02 11:08:40|20739.58|20739.58|20739.52|20739.52|20739.68|20739.68|20739.48|20739.48|0
1646219330000|2022-03-02 11:08:50|20739.43|20739.43|20739.54|20739.54|20739.58|20739.58|20739.21|20739.21|0
1646219340000|2022-03-02 11:09:00|20739.47|20739.47|20739.76|20739.76|20739.82|20739.82|20739.41|20739.41|0
1646219350000|2022-03-02 11:09:10|20739.63|20739.63|20739.26|20739.26|20739.84|20739.84|20739.14|20739.14|0
1646219360000|2022-03-02 11:09:20|20739.19|20739.19|20739.74|20739.74|20739.74|20739.74|20739.07|20739.07|0
1646219370000|2022-03-02 11:09:30|20739.69|20739.69|20741.09|20741.09|20741.31|20741.31|20739.69|20739.69|0
1646219380000|2022-03-02 11:09:40|20740.94|20740.94|20740.82|20740.82|20741.16|20741.16|20740.56|20740.56|0
1646219390000|2022-03-02 11:09:50|20740.92|20740.92|20740.92|20740.92|20741.11|20741.11|20740.76|20740.76|0
1646219400000|2022-03-02 11:10:00|20740.96|20740.96|20740.34|20740.34|20740.96|20740.96|20739.93|20739.93|0
1646219410000|2022-03-02 11:10:10|20739.94|20739.94|20739.62|20739.62|20739.95|20739.95|20739.52|20739.52|0
1646219420000|2022-03-02 11:10:20|20739.32|20739.32|20738.55|20738.55|20739.7|20739.7|20738.55|20738.55|0
1646219430000|2022-03-02 11:10:30|20738.19|20738.19|20737.33|20737.33|20738.28|20738.28|20737.33|20737.33|0
1646219440000|2022-03-02 11:10:40|20737.75|20737.75|20739.09|20739.09|20739.31|20739.31|20737.75|20737.75|0
1646219450000|2022-03-02 11:10:50|20739.19|20739.19|20739.49|20739.49|20739.82|20739.82|20739.19|20739.19|0
1646219460000|2022-03-02 11:11:00|20739.64|20739.64|20740.01|20740.01|20740.06|20740.06|20739.57|20739.57|0
1646219470000|2022-03-02 11:11:10|20740.05|20740.05|20740.49|20740.49|20740.96|20740.96|20740.05|20740.05|0
1646219480000|2022-03-02 11:11:20|20740.35|20740.35|20739.6|20739.6|20740.41|20740.41|20739.6|20739.6|0
1646219490000|2022-03-02 11:11:30|20739.51|20739.51|20739.44|20739.44|20739.94|20739.94|20739.33|20739.33|0
1646219500000|2022-03-02 11:11:40|20739.38|20739.38|20740.49|20740.49|20740.49|20740.49|20739.27|20739.27|0
1646219510000|2022-03-02 11:11:50|20740.36|20740.36|20739.97|20739.97|20740.36|20740.36|20739.29|20739.29|0
1646219520000|2022-03-02 11:12:00|20739.84|20739.84|20738.55|20738.55|20739.84|20739.84|20738.41|20738.41|0
1646219530000|2022-03-02 11:12:10|20738.61|20738.61|20738.08|20738.08|20739.01|20739.01|20738.08|20738.08|0
1646219540000|2022-03-02 11:12:20|20738.01|20738.01|20737.64|20737.64|20738.07|20738.07|20737.64|20737.64|0
1646219550000|2022-03-02 11:12:30|20737.67|20737.67|20738.4|20738.4|20738.44|20738.44|20737.43|20737.43|0
1646219560000|2022-03-02 11:12:40|20738.5|20738.5|20738.54|20738.54|20738.56|20738.56|20738.47|20738.47|0
1646219570000|2022-03-02 11:12:50|20738.47|20738.47|20738.55|20738.55|20738.63|20738.63|20738.47|20738.47|0
1646219580000|2022-03-02 11:13:00|20738.84|20738.84|20738.6|20738.6|20738.97|20738.97|20738.54|20738.54|0
1646219590000|2022-03-02 11:13:10|20738.67|20738.67|20738.59|20738.59|20738.79|20738.79|20738.48|20738.48|0
1646219600000|2022-03-02 11:13:20|20738.67|20738.67|20738.55|20738.55|20738.72|20738.72|20738.18|20738.18|0
1646219610000|2022-03-02 11:13:30|20738.45|20738.45|20738.19|20738.19|20738.45|20738.45|20738.12|20738.12|0
1646219620000|2022-03-02 11:13:40|20738.27|20738.27|20737.72|20737.72|20738.27|20738.27|20737.72|20737.72|0
1646219630000|2022-03-02 11:13:50|20737.8|20737.8|20738.06|20738.06|20738.23|20738.23|20737.77|20737.77|0
1646219640000|2022-03-02 11:14:00|20738.32|20738.32|20738.39|20738.39|20738.83|20738.83|20737.94|20737.94|0
1646219650000|2022-03-02 11:14:10|20738.46|20738.46|20737.89|20737.89|20738.46|20738.46|20737.89|20737.89|0
1646219660000|2022-03-02 11:14:20|20738.14|20738.14|20736.47|20736.47|20738.14|20738.14|20736.47|20736.47|0
1646219670000|2022-03-02 11:14:30|20736.1|20736.1|20733.11|20733.11|20736.1|20736.1|20733.11|20733.11|0
1646219680000|2022-03-02 11:14:40|20732.92|20732.92|20731.65|20731.65|20733.3|20733.3|20731.34|20731.34|0
1646219690000|2022-03-02 11:14:50|20731.39|20731.39|20731.82|20731.82|20731.89|20731.89|20731.3|20731.3|0
1646219700000|2022-03-02 11:15:00|20731.76|20731.76|20731.49|20731.49|20732.17|20732.17|20731.49|20731.49|0
1646219710000|2022-03-02 11:15:10|20730.69|20730.69|20730.86|20730.86|20731.07|20731.07|20730.59|20730.59|0
1646219720000|2022-03-02 11:15:20|20730.83|20730.83|20729.85|20729.85|20730.83|20730.83|20729.85|20729.85|0
1646219730000|2022-03-02 11:15:30|20729.53|20729.53|20729.08|20729.08|20729.53|20729.53|20728.87|20728.87|0
1646219740000|2022-03-02 11:15:40|20729.01|20729.01|20729.1|20729.1|20729.15|20729.15|20728.97|20728.97|0
1646219750000|2022-03-02 11:15:50|20729.16|20729.16|20728.34|20728.34|20729.21|20729.21|20728.29|20728.29|0
1646219760000|2022-03-02 11:16:00|20728.43|20728.43|20726.59|20726.59|20728.43|20728.43|20726.3|20726.3|0
1646219770000|2022-03-02 11:16:10|20726.56|20726.56|20727.42|20727.42|20727.42|20727.42|20726.56|20726.56|0
1646219780000|2022-03-02 11:16:20|20727.34|20727.34|20726.74|20726.74|20727.34|20727.34|20726.74|20726.74|0
1646219790000|2022-03-02 11:16:30|20726.81|20726.81|20727.06|20727.06|20727.35|20727.35|20726.42|20726.42|0
1646219800000|2022-03-02 11:16:40|20727.02|20727.02|20726.77|20726.77|20727.16|20727.16|20726.6|20726.6|0
1646219810000|2022-03-02 11:16:50|20726.72|20726.72|20726.01|20726.01|20726.72|20726.72|20725.87|20725.87|0
1646219820000|2022-03-02 11:17:00|20725.95|20725.95|20726.51|20726.51|20726.51|20726.51|20725.81|20725.81|0
1646219830000|2022-03-02 11:17:10|20726.62|20726.62|20726.19|20726.19|20726.62|20726.62|20725.94|20725.94|0
1646219840000|2022-03-02 11:17:20|20726.38|20726.38|20726.83|20726.83|20727.02|20727.02|20726.38|20726.38|0
1646219850000|2022-03-02 11:17:30|20726.93|20726.93|20726.8|20726.8|20726.93|20726.93|20726.47|20726.47|0
1646219860000|2022-03-02 11:17:40|20726.9|20726.9|20726.58|20726.58|20727.1|20727.1|20726.58|20726.58|0
1646219870000|2022-03-02 11:17:50|20726.51|20726.51|20727.1|20727.1|20727.1|20727.1|20726.51|20726.51|0
1646219880000|2022-03-02 11:18:00|20727.01|20727.01|20726.1|20726.1|20727.02|20727.02|20726.1|20726.1|0
1646219890000|2022-03-02 11:18:10|20725.81|20725.81|20726.51|20726.51|20726.51|20726.51|20725.74|20725.74|0
1646219900000|2022-03-02 11:18:20|20726.69|20726.69|20727.5|20727.5|20727.74|20727.74|20726.69|20726.69|0
1646219910000|2022-03-02 11:18:30|20727.6|20727.6|20727.64|20727.64|20727.64|20727.64|20727.24|20727.24|0
1646219920000|2022-03-02 11:18:40|20727.75|20727.75|20727.62|20727.62|20728.02|20728.02|20727.62|20727.62|0
1646219930000|2022-03-02 11:18:50|20727.52|20727.52|20727.45|20727.45|20727.82|20727.82|20727.45|20727.45|0
1646219940000|2022-03-02 11:19:00|20727.31|20727.31|20724.39|20724.39|20727.31|20727.31|20724.39|20724.39|0
1646219950000|2022-03-02 11:19:10|20724.18|20724.18|20722.99|20722.99|20724.22|20724.22|20722.79|20722.79|0
1646219960000|2022-03-02 11:19:20|20722.93|20722.93|20723.08|20723.08|20723.23|20723.23|20722.56|20722.56|0
1646219970000|2022-03-02 11:19:30|20723.18|20723.18|20722.26|20722.26|20723.18|20723.18|20722.18|20722.18|0
1646219980000|2022-03-02 11:19:40|20722.2|20722.2|20722.92|20722.92|20722.92|20722.92|20722.09|20722.09|0
1646219990000|2022-03-02 11:19:50|20723.06|20723.06|20724.67|20724.67|20724.73|20724.73|20723.06|20723.06|0
1646220000000|2022-03-02 11:20:00|20724.93|20724.93|20725.01|20725.01|20725.2|20725.2|20724.93|20724.93|0
1646220010000|2022-03-02 11:20:10|20724.88|20724.88|20724.65|20724.65|20725.05|20725.05|20724.65|20724.65|0
1646220020000|2022-03-02 11:20:20|20724.53|20724.53|20724.79|20724.79|20724.79|20724.79|20724.39|20724.39|0
1646220030000|2022-03-02 11:20:30|20724.83|20724.83|20724.7|20724.7|20724.86|20724.86|20724.41|20724.41|0
1646220040000|2022-03-02 11:20:40|20724.84|20724.84|20724.89|20724.89|20724.97|20724.97|20724.8|20724.8|0
1646220050000|2022-03-02 11:20:50|20724.94|20724.94|20724.53|20724.53|20724.94|20724.94|20724.46|20724.46|0
1646220060000|2022-03-02 11:21:00|20724.45|20724.45|20724.21|20724.21|20724.45|20724.45|20724.07|20724.07|0
1646220070000|2022-03-02 11:21:10|20724.07|20724.07|20722.92|20722.92|20724.07|20724.07|20722.75|20722.75|0
1646220080000|2022-03-02 11:21:20|20722.81|20722.81|20721.79|20721.79|20722.91|20722.91|20721.79|20721.79|0
1646220090000|2022-03-02 11:21:30|20721.67|20721.67|20721.73|20721.73|20721.73|20721.73|20721.5|20721.5|0
1646220100000|2022-03-02 11:21:40|20721.76|20721.76|20721.92|20721.92|20721.93|20721.93|20721.41|20721.41|0
1646220110000|2022-03-02 11:21:50|20721.87|20721.87|20722.49|20722.49|20722.49|20722.49|20721.69|20721.69|0
1646220120000|2022-03-02 11:22:00|20722.54|20722.54|20722.97|20722.97|20723.11|20723.11|20722.41|20722.41|0
1646220130000|2022-03-02 11:22:10|20722.94|20722.94|20722.78|20722.78|20723.05|20723.05|20722.78|20722.78|0
1646220140000|2022-03-02 11:22:20|20722.86|20722.86|20722.98|20722.98|20722.98|20722.98|20722.81|20722.81|0
1646220150000|2022-03-02 11:22:30|20723.01|20723.01|20722.6|20722.6|20723.01|20723.01|20722.49|20722.49|0
1646220160000|2022-03-02 11:22:40|20722.5|20722.5|20722.8|20722.8|20722.82|20722.82|20722.13|20722.13|0
1646220170000|2022-03-02 11:22:50|20722.71|20722.71|20723.43|20723.43|20723.44|20723.44|20722.71|20722.71|0
1646220180000|2022-03-02 11:23:00|20723.59|20723.59|20724.68|20724.68|20724.68|20724.68|20723.35|20723.35|0
1646220190000|2022-03-02 11:23:10|20724.75|20724.75|20725.46|20725.46|20725.46|20725.46|20724.54|20724.54|0
1646220200000|2022-03-02 11:23:20|20725.52|20725.52|20725.4|20725.4|20725.65|20725.65|20725.07|20725.07|0
1646220210000|2022-03-02 11:23:30|20725.33|20725.33|20725.68|20725.68|20725.78|20725.78|20725.28|20725.28|0
1646220220000|2022-03-02 11:23:40|20725.97|20725.97|20726|20726|20726.09|20726.09|20725.58|20725.58|0
1646220230000|2022-03-02 11:23:50|20725.81|20725.81|20726.1|20726.1|20726.13|20726.13|20725.69|20725.69|0
1646220240000|2022-03-02 11:24:00|20725.95|20725.95|20727|20727|20727|20727|20725.95|20725.95|0
1646220250000|2022-03-02 11:24:10|20727.49|20727.49|20728.07|20728.07|20728.19|20728.19|20727.43|20727.43|0
1646220260000|2022-03-02 11:24:20|20727.96|20727.96|20728.18|20728.18|20728.18|20728.18|20727.89|20727.89|0
1646220270000|2022-03-02 11:24:30|20728.35|20728.35|20728.12|20728.12|20728.59|20728.59|20728.12|20728.12|0
1646220280000|2022-03-02 11:24:40|20728.37|20728.37|20729.03|20729.03|20729.03|20729.03|20728.3|20728.3|0
1646220290000|2022-03-02 11:24:50|20728.72|20728.72|20729.67|20729.67|20729.67|20729.67|20728.72|20728.72|0
1646220300000|2022-03-02 11:25:00|20729.69|20729.69|20728.99|20728.99|20729.73|20729.73|20728.99|20728.99|0
1646220310000|2022-03-02 11:25:10|20729.03|20729.03|20730.29|20730.29|20730.29|20730.29|20729.03|20729.03|0
1646220320000|2022-03-02 11:25:20|20729.94|20729.94|20730.13|20730.13|20730.3|20730.3|20729.83|20729.83|0
1646220330000|2022-03-02 11:25:30|20730.06|20730.06|20735.28|20735.28|20735.28|20735.28|20730|20730|0
1646220340000|2022-03-02 11:25:40|20735.69|20735.69|20739.37|20739.37|20739.37|20739.37|20735.69|20735.69|0
1646220350000|2022-03-02 11:25:50|20739.58|20739.58|20742.69|20742.69|20742.76|20742.76|20739.58|20739.58|0
1646220360000|2022-03-02 11:26:00|20742.91|20742.91|20742.81|20742.81|20744.02|20744.02|20742.79|20742.79|0
1646220370000|2022-03-02 11:26:10|20743.1|20743.1|20742.63|20742.63|20743.1|20743.1|20742.63|20742.63|0
1646220380000|2022-03-02 11:26:20|20742.75|20742.75|20743.08|20743.08|20743.08|20743.08|20742.54|20742.54|0
1646220390000|2022-03-02 11:26:30|20743.15|20743.15|20743.08|20743.08|20743.28|20743.28|20743.08|20743.08|0
1646220400000|2022-03-02 11:26:40|20742.78|20742.78|20742.82|20742.82|20743.08|20743.08|20742.68|20742.68|0
1646220410000|2022-03-02 11:26:50|20742.76|20742.76|20739.72|20739.72|20742.95|20742.95|20739.72|20739.72|0
1646220420000|2022-03-02 11:27:00|20739.53|20739.53|20739.05|20739.05|20739.81|20739.81|20738.97|20738.97|0
1646220430000|2022-03-02 11:27:10|20739.31|20739.31|20740.53|20740.53|20740.83|20740.83|20739.03|20739.03|0
1646220440000|2022-03-02 11:27:20|20740.46|20740.46|20740.56|20740.56|20740.56|20740.56|20740.25|20740.25|0
1646220450000|2022-03-02 11:27:30|20740.33|20740.33|20740.42|20740.42|20740.83|20740.83|20740.33|20740.33|0
1646220460000|2022-03-02 11:27:40|20740.52|20740.52|20741.32|20741.32|20741.32|20741.32|20740.29|20740.29|0
1646220470000|2022-03-02 11:27:50|20741.38|20741.38|20741|20741|20741.38|20741.38|20741|20741|0
1646220480000|2022-03-02 11:28:00|20740.83|20740.83|20740.2|20740.2|20740.83|20740.83|20740.14|20740.14|0
1646220490000|2022-03-02 11:28:10|20740.13|20740.13|20740.36|20740.36|20740.45|20740.45|20740.09|20740.09|0
1646220500000|2022-03-02 11:28:20|20740.23|20740.23|20741.44|20741.44|20741.44|20741.44|20740.15|20740.15|0
1646220510000|2022-03-02 11:28:30|20741.61|20741.61|20742.02|20742.02|20742.24|20742.24|20741.61|20741.61|0
1646220520000|2022-03-02 11:28:40|20742.08|20742.08|20742.27|20742.27|20742.39|20742.39|20742|20742|0
1646220530000|2022-03-02 11:28:50|20742.38|20742.38|20742.83|20742.83|20742.84|20742.84|20742.29|20742.29|0
1646220540000|2022-03-02 11:29:00|20743.09|20743.09|20742.51|20742.51|20743.82|20743.82|20742.38|20742.38|0
1646220550000|2022-03-02 11:29:10|20742.61|20742.61|20743.43|20743.43|20743.44|20743.44|20742.61|20742.61|0
1646220560000|2022-03-02 11:29:20|20743.23|20743.23|20743.37|20743.37|20743.53|20743.53|20742.95|20742.95|0
1646220570000|2022-03-02 11:29:30|20743.44|20743.44|20746.37|20746.37|20746.37|20746.37|20743.44|20743.44|0
1646220580000|2022-03-02 11:29:40|20746.35|20746.35|20746.45|20746.45|20747.13|20747.13|20746.35|20746.35|0
1646220590000|2022-03-02 11:29:50|20746.88|20746.88|20747.29|20747.29|20747.83|20747.83|20746.88|20746.88|0
1646220600000|2022-03-02 11:30:00|20747.35|20747.35|20745.68|20745.68|20747.35|20747.35|20745.63|20745.63|0
1646220610000|2022-03-02 11:30:10|20745.62|20745.62|20745.38|20745.38|20745.62|20745.62|20745.15|20745.15|0
1646220620000|2022-03-02 11:30:20|20745.07|20745.07|20744.7|20744.7|20745.2|20745.2|20744.5|20744.5|0
1646220630000|2022-03-02 11:30:30|20744.63|20744.63|20740.52|20740.52|20744.63|20744.63|20740.52|20740.52|0
1646220640000|2022-03-02 11:30:40|20740.45|20740.45|20741.2|20741.2|20741.2|20741.2|20740.45|20740.45|0
1646220650000|2022-03-02 11:30:50|20741.5|20741.5|20741.81|20741.81|20741.81|20741.81|20741.44|20741.44|0
1646220660000|2022-03-02 11:31:00|20741.73|20741.73|20741.15|20741.15|20742.47|20742.47|20741.05|20741.05|0
1646220670000|2022-03-02 11:31:10|20741.09|20741.09|20742.12|20742.12|20742.12|20742.12|20741.09|20741.09|0
1646220680000|2022-03-02 11:31:20|20742.06|20742.06|20742.94|20742.94|20743.08|20743.08|20742.06|20742.06|0
1646220690000|2022-03-02 11:31:30|20743.03|20743.03|20743.69|20743.69|20743.98|20743.98|20743.03|20743.03|0
1646220700000|2022-03-02 11:31:40|20743.63|20743.63|20744.06|20744.06|20744.13|20744.13|20743.63|20743.63|0
1646220710000|2022-03-02 11:31:50|20743.91|20743.91|20743.92|20743.92|20743.92|20743.92|20743.77|20743.77|0
1646220720000|2022-03-02 11:32:00|20743.89|20743.89|20743.74|20743.74|20743.89|20743.89|20743.33|20743.33|0
1646220730000|2022-03-02 11:32:10|20743.97|20743.97|20744.19|20744.19|20744.52|20744.52|20743.43|20743.43|0
1646220740000|2022-03-02 11:32:20|20744.17|20744.17|20747.03|20747.03|20747.03|20747.03|20743.82|20743.82|0
1646220750000|2022-03-02 11:32:30|20747.16|20747.16|20749.37|20749.37|20749.37|20749.37|20746.83|20746.83|0
1646220760000|2022-03-02 11:32:40|20749.39|20749.39|20751.73|20751.73|20752.09|20752.09|20749.22|20749.22|0
1646220770000|2022-03-02 11:32:50|20751.69|20751.69|20751.44|20751.44|20751.8|20751.8|20751.44|20751.44|0
1646220780000|2022-03-02 11:33:00|20750.98|20750.98|20750.95|20750.95|20751.51|20751.51|20750.81|20750.81|0
1646220790000|2022-03-02 11:33:10|20751.2|20751.2|20750.64|20750.64|20751.2|20751.2|20750.64|20750.64|0
1646220800000|2022-03-02 11:33:20|20750.81|20750.81|20747.76|20747.76|20750.81|20750.81|20747.76|20747.76|0
1646220810000|2022-03-02 11:33:30|20747.57|20747.57|20746.29|20746.29|20747.57|20747.57|20745.89|20745.89|0
1646220820000|2022-03-02 11:33:40|20746.37|20746.37|20746.24|20746.24|20746.53|20746.53|20746.24|20746.24|0
1646220830000|2022-03-02 11:33:50|20746.07|20746.07|20745.47|20745.47|20746.16|20746.16|20744.95|20744.95|0
1646220840000|2022-03-02 11:34:00|20745.52|20745.52|20747.45|20747.45|20747.96|20747.96|20745.41|20745.41|0
1646220850000|2022-03-02 11:34:10|20747.73|20747.73|20747.62|20747.62|20748.54|20748.54|20747.52|20747.52|0
1646220860000|2022-03-02 11:34:20|20747.67|20747.67|20747.46|20747.46|20748.18|20748.18|20747.46|20747.46|0
1646220870000|2022-03-02 11:34:30|20747.57|20747.57|20748.68|20748.68|20748.68|20748.68|20747.27|20747.27|0
1646220880000|2022-03-02 11:34:40|20748.72|20748.72|20748.78|20748.78|20749.08|20749.08|20748.72|20748.72|0
1646220890000|2022-03-02 11:34:50|20748.81|20748.81|20748.75|20748.75|20748.82|20748.82|20748.61|20748.61|0
1646220900000|2022-03-02 11:35:00|20748.8|20748.8|20748.51|20748.51|20749.23|20749.23|20748.38|20748.38|0
1646220910000|2022-03-02 11:35:10|20748.39|20748.39|20748.72|20748.72|20748.72|20748.72|20748.39|20748.39|0
1646220920000|2022-03-02 11:35:20|20748.91|20748.91|20748.76|20748.76|20749.86|20749.86|20748.76|20748.76|0
1646220930000|2022-03-02 11:35:30|20748.7|20748.7|20748.33|20748.33|20748.7|20748.7|20748.25|20748.25|0
1646220940000|2022-03-02 11:35:40|20748.29|20748.29|20747.94|20747.94|20748.44|20748.44|20747.83|20747.83|0
1646220950000|2022-03-02 11:35:50|20747.78|20747.78|20747.67|20747.67|20747.97|20747.97|20747.62|20747.62|0
1646220960000|2022-03-02 11:36:00|20746.66|20746.66|20745.49|20745.49|20746.66|20746.66|20745.16|20745.16|0
1646220970000|2022-03-02 11:36:10|20745.48|20745.48|20745.66|20745.66|20745.66|20745.66|20744.89|20744.89|0
1646220980000|2022-03-02 11:36:20|20745.75|20745.75|20747.87|20747.87|20747.87|20747.87|20745.75|20745.75|0
1646220990000|2022-03-02 11:36:30|20747.76|20747.76|20747.03|20747.03|20747.84|20747.84|20747.03|20747.03|0
1646221000000|2022-03-02 11:36:40|20747.22|20747.22|20747.57|20747.57|20747.57|20747.57|20747.16|20747.16|0
1646221010000|2022-03-02 11:36:50|20747.63|20747.63|20747.79|20747.79|20747.86|20747.86|20747.63|20747.63|0
1646221020000|2022-03-02 11:37:00|20747.66|20747.66|20747.59|20747.59|20747.79|20747.79|20747.59|20747.59|0
1646221030000|2022-03-02 11:37:10|20747.39|20747.39|20747.68|20747.68|20747.75|20747.75|20747.29|20747.29|0
1646221040000|2022-03-02 11:37:20|20747.62|20747.62|20747.4|20747.4|20747.99|20747.99|20747.38|20747.38|0
1646221050000|2022-03-02 11:37:30|20747.49|20747.49|20747.98|20747.98|20748.08|20748.08|20747.49|20747.49|0
1646221060000|2022-03-02 11:37:40|20747.86|20747.86|20745.72|20745.72|20747.87|20747.87|20745.72|20745.72|0
1646221070000|2022-03-02 11:37:50|20745.71|20745.71|20745.42|20745.42|20746.12|20746.12|20745.22|20745.22|0
1646221080000|2022-03-02 11:38:00|20745.54|20745.54|20744.66|20744.66|20745.66|20745.66|20744.66|20744.66|0
1646221090000|2022-03-02 11:38:10|20744.78|20744.78|20744.6|20744.6|20744.85|20744.85|20744.44|20744.44|0
1646221100000|2022-03-02 11:38:20|20744.51|20744.51|20744.7|20744.7|20744.96|20744.96|20744.45|20744.45|0
1646221110000|2022-03-02 11:38:30|20744.46|20744.46|20744.77|20744.77|20744.77|20744.77|20744.46|20744.46|0
1646221120000|2022-03-02 11:38:40|20744.93|20744.93|20745.63|20745.63|20745.63|20745.63|20744.93|20744.93|0
1646221130000|2022-03-02 11:38:50|20745.7|20745.7|20746.47|20746.47|20746.6|20746.6|20745.67|20745.67|0
1646221140000|2022-03-02 11:39:00|20746.32|20746.32|20745.13|20745.13|20746.77|20746.77|20745.13|20745.13|0
1646221150000|2022-03-02 11:39:10|20745.17|20745.17|20745.94|20745.94|20746.05|20746.05|20745.17|20745.17|0
1646221160000|2022-03-02 11:39:20|20745.89|20745.89|20745.68|20745.68|20746.05|20746.05|20745.68|20745.68|0
1646221170000|2022-03-02 11:39:30|20745.65|20745.65|20745.34|20745.34|20745.65|20745.65|20745.12|20745.12|0
1646221180000|2022-03-02 11:39:40|20745.4|20745.4|20745.31|20745.31|20745.69|20745.69|20745.31|20745.31|0
1646221190000|2022-03-02 11:39:50|20745.43|20745.43|20744.19|20744.19|20745.63|20745.63|20743.69|20743.69|0
1646221200000|2022-03-02 11:40:00|20744.31|20744.31|20743.68|20743.68|20744.68|20744.68|20743.38|20743.38|0
1646221210000|2022-03-02 11:40:10|20743.76|20743.76|20744.42|20744.42|20744.49|20744.49|20743.76|20743.76|0
1646221220000|2022-03-02 11:40:20|20744.47|20744.47|20744.3|20744.3|20744.53|20744.53|20744.3|20744.3|0
1646221230000|2022-03-02 11:40:30|20744.44|20744.44|20744.84|20744.84|20744.86|20744.86|20744.44|20744.44|0
1646221240000|2022-03-02 11:40:40|20744.78|20744.78|20745.27|20745.27|20745.27|20745.27|20744.44|20744.44|0
1646221250000|2022-03-02 11:40:50|20745.42|20745.42|20747.17|20747.17|20747.39|20747.39|20745.34|20745.34|0
1646221260000|2022-03-02 11:41:00|20747.13|20747.13|20747.19|20747.19|20747.31|20747.31|20746.93|20746.93|0
1646221270000|2022-03-02 11:41:10|20747.06|20747.06|20747.61|20747.61|20747.61|20747.61|20747.05|20747.05|0
1646221280000|2022-03-02 11:41:20|20747.53|20747.53|20746.51|20746.51|20747.75|20747.75|20746.4|20746.4|0
1646221290000|2022-03-02 11:41:30|20746.56|20746.56|20746.13|20746.13|20746.91|20746.91|20746.03|20746.03|0
1646221300000|2022-03-02 11:41:40|20746.07|20746.07|20746.58|20746.58|20746.58|20746.58|20746.07|20746.07|0
1646221310000|2022-03-02 11:41:50|20746.96|20746.96|20748.16|20748.16|20748.16|20748.16|20746.96|20746.96|0
1646221320000|2022-03-02 11:42:00|20748.22|20748.22|20748.2|20748.2|20748.43|20748.43|20748.01|20748.01|0
1646221330000|2022-03-02 11:42:10|20748.3|20748.3|20747.63|20747.63|20748.95|20748.95|20747.63|20747.63|0
1646221340000|2022-03-02 11:42:20|20747.44|20747.44|20746.84|20746.84|20747.51|20747.51|20746.79|20746.79|0
1646221350000|2022-03-02 11:42:30|20747.2|20747.2|20747.19|20747.19|20747.4|20747.4|20746.71|20746.71|0
1646221360000|2022-03-02 11:42:40|20747.28|20747.28|20747.58|20747.58|20747.81|20747.81|20747.28|20747.28|0
1646221370000|2022-03-02 11:42:50|20747.61|20747.61|20747.52|20747.52|20748.89|20748.89|20747.43|20747.43|0
1646221380000|2022-03-02 11:43:00|20747.47|20747.47|20747.69|20747.69|20747.82|20747.82|20747.47|20747.47|0
1646221390000|2022-03-02 11:43:10|20747.86|20747.86|20748.44|20748.44|20748.7|20748.7|20747.79|20747.79|0
1646221400000|2022-03-02 11:43:20|20748.51|20748.51|20746.34|20746.34|20748.57|20748.57|20746.34|20746.34|0
1646221410000|2022-03-02 11:43:30|20746.22|20746.22|20746.12|20746.12|20746.27|20746.27|20746.12|20746.12|0
1646221420000|2022-03-02 11:43:40|20745.9|20745.9|20745.07|20745.07|20746.5|20746.5|20745.07|20745.07|0
1646221430000|2022-03-02 11:43:50|20744.52|20744.52|20733.65|20733.65|20744.52|20744.52|20733.53|20733.53|0
1646221440000|2022-03-02 11:44:00|20733.57|20733.57|20732.83|20732.83|20733.92|20733.92|20732.83|20732.83|0
1646221450000|2022-03-02 11:44:10|20732.73|20732.73|20731.49|20731.49|20732.73|20732.73|20731.49|20731.49|0
1646221460000|2022-03-02 11:44:20|20731.57|20731.57|20732.48|20732.48|20732.48|20732.48|20730.92|20730.92|0
1646221470000|2022-03-02 11:44:30|20732.6|20732.6|20736.21|20736.21|20736.27|20736.27|20732.6|20732.6|0
1646221480000|2022-03-02 11:44:40|20736.33|20736.33|20736.83|20736.83|20736.83|20736.83|20736.33|20736.33|0
1646221490000|2022-03-02 11:44:50|20736.91|20736.91|20737.72|20737.72|20737.86|20737.86|20736.91|20736.91|0
1646221500000|2022-03-02 11:45:00|20737.83|20737.83|20740.91|20740.91|20740.91|20740.91|20737.83|20737.83|0
1646221510000|2022-03-02 11:45:10|20740.86|20740.86|20741.65|20741.65|20741.68|20741.68|20740.84|20740.84|0
1646221520000|2022-03-02 11:45:20|20741.71|20741.71|20741.69|20741.69|20741.88|20741.88|20741.69|20741.69|0
1646221530000|2022-03-02 11:45:30|20741.75|20741.75|20740.3|20740.3|20741.75|20741.75|20740.3|20740.3|0
1646221540000|2022-03-02 11:45:40|20740.15|20740.15|20739.39|20739.39|20740.15|20740.15|20739.39|20739.39|0
1646221550000|2022-03-02 11:45:50|20739.53|20739.53|20739.97|20739.97|20740.06|20740.06|20739.34|20739.34|0
1646221560000|2022-03-02 11:46:00|20739.91|20739.91|20741.07|20741.07|20741.07|20741.07|20739.89|20739.89|0
1646221570000|2022-03-02 11:46:10|20741.11|20741.11|20741.75|20741.75|20742.1|20742.1|20741.11|20741.11|0
1646221580000|2022-03-02 11:46:20|20741.53|20741.53|20741.02|20741.02|20741.84|20741.84|20740.9|20740.9|0
1646221590000|2022-03-02 11:46:30|20741.09|20741.09|20741.22|20741.22|20741.41|20741.41|20741|20741|0
1646221600000|2022-03-02 11:46:40|20741.26|20741.26|20741.13|20741.13|20741.33|20741.33|20741.03|20741.03|0
1646221610000|2022-03-02 11:46:50|20740.92|20740.92|20741.1|20741.1|20741.15|20741.15|20740.92|20740.92|0
1646221620000|2022-03-02 11:47:00|20741.67|20741.67|20741.12|20741.12|20741.67|20741.67|20740.96|20740.96|0
1646221630000|2022-03-02 11:47:10|20740.99|20740.99|20739.94|20739.94|20741.12|20741.12|20739.94|20739.94|0
1646221640000|2022-03-02 11:47:20|20739.79|20739.79|20739.56|20739.56|20739.79|20739.79|20739.39|20739.39|0
1646221650000|2022-03-02 11:47:30|20739.49|20739.49|20739.7|20739.7|20739.76|20739.76|20739.45|20739.45|0
1646221660000|2022-03-02 11:47:40|20739.64|20739.64|20739.54|20739.54|20739.64|20739.64|20739.54|20739.54|0
1646221670000|2022-03-02 11:47:50|20739.47|20739.47|20739.26|20739.26|20739.47|20739.47|20739.26|20739.26|0
1646221680000|2022-03-02 11:48:00|20739.18|20739.18|20739.68|20739.68|20739.68|20739.68|20738.91|20738.91|0
1646221690000|2022-03-02 11:48:10|20739.63|20739.63|20739.83|20739.83|20739.83|20739.83|20739.4|20739.4|0
1646221700000|2022-03-02 11:48:20|20739.89|20739.89|20740.52|20740.52|20740.52|20740.52|20739.89|20739.89|0
1646221710000|2022-03-02 11:48:30|20740.55|20740.55|20741.61|20741.61|20741.61|20741.61|20740.26|20740.26|0
1646221720000|2022-03-02 11:48:40|20741.63|20741.63|20742.43|20742.43|20742.43|20742.43|20741.24|20741.24|0
1646221730000|2022-03-02 11:48:50|20742.57|20742.57|20742.32|20742.32|20742.65|20742.65|20742.09|20742.09|0
1646221740000|2022-03-02 11:49:00|20742.23|20742.23|20741.9|20741.9|20742.58|20742.58|20741.9|20741.9|0
1646221750000|2022-03-02 11:49:10|20741.81|20741.81|20741.21|20741.21|20741.81|20741.81|20741.21|20741.21|0
1646221760000|2022-03-02 11:49:20|20741.09|20741.09|20741.27|20741.27|20741.55|20741.55|20741.09|20741.09|0
1646221770000|2022-03-02 11:49:30|20741.73|20741.73|20741.97|20741.97|20741.97|20741.97|20741.55|20741.55|0
1646221780000|2022-03-02 11:49:40|20741.87|20741.87|20741.33|20741.33|20741.87|20741.87|20740.76|20740.76|0
1646221790000|2022-03-02 11:49:50|20741.39|20741.39|20741.36|20741.36|20741.6|20741.6|20741.22|20741.22|0
1646221800000|2022-03-02 11:50:00|20741.45|20741.45|20743.04|20743.04|20743.04|20743.04|20741.45|20741.45|0
1646221810000|2022-03-02 11:50:10|20743.22|20743.22|20743.01|20743.01|20743.25|20743.25|20743.01|20743.01|0
1646221820000|2022-03-02 11:50:20|20742.93|20742.93|20743.81|20743.81|20743.85|20743.85|20742.91|20742.91|0
1646221830000|2022-03-02 11:50:30|20743.76|20743.76|20744.14|20744.14|20744.33|20744.33|20743.76|20743.76|0
1646221840000|2022-03-02 11:50:40|20744.2|20744.2|20744.11|20744.11|20744.67|20744.67|20743.94|20743.94|0
1646221850000|2022-03-02 11:50:50|20744.08|20744.08|20743.19|20743.19|20744.17|20744.17|20743.12|20743.12|0
1646221860000|2022-03-02 11:51:00|20743.25|20743.25|20744.54|20744.54|20744.54|20744.54|20743.16|20743.16|0
1646221870000|2022-03-02 11:51:10|20744.61|20744.61|20744.4|20744.4|20744.67|20744.67|20744.21|20744.21|0
1646221880000|2022-03-02 11:51:20|20744.76|20744.76|20743.63|20743.63|20744.76|20744.76|20743.63|20743.63|0
1646221890000|2022-03-02 11:51:30|20743.51|20743.51|20744.47|20744.47|20744.47|20744.47|20743.39|20743.39|0
1646221900000|2022-03-02 11:51:40|20744.52|20744.52|20744.4|20744.4|20744.57|20744.57|20744.4|20744.4|0
1646221910000|2022-03-02 11:51:50|20744.3|20744.3|20744.65|20744.65|20744.65|20744.65|20743.77|20743.77|0
1646221920000|2022-03-02 11:52:00|20744.75|20744.75|20745.61|20745.61|20745.72|20745.72|20744.75|20744.75|0
1646221930000|2022-03-02 11:52:10|20745.7|20745.7|20745.7|20745.7|20745.84|20745.84|20745.55|20745.55|0
1646221940000|2022-03-02 11:52:20|20745.91|20745.91|20746.23|20746.23|20747|20747|20745.91|20745.91|0
1646221950000|2022-03-02 11:52:30|20746.29|20746.29|20745.9|20745.9|20746.33|20746.33|20745.9|20745.9|0
1646221960000|2022-03-02 11:52:40|20745.97|20745.97|20746.03|20746.03|20746.45|20746.45|20745.97|20745.97|0
1646221970000|2022-03-02 11:52:50|20746.13|20746.13|20746.03|20746.03|20746.71|20746.71|20746.03|20746.03|0
1646221980000|2022-03-02 11:53:00|20746.06|20746.06|20746.14|20746.14|20746.51|20746.51|20746.05|20746.05|0
1646221990000|2022-03-02 11:53:10|20746.06|20746.06|20746.43|20746.43|20746.72|20746.72|20745.87|20745.87|0
1646222000000|2022-03-02 11:53:20|20746.37|20746.37|20746.13|20746.13|20746.37|20746.37|20746.13|20746.13|0
1646222010000|2022-03-02 11:53:30|20746|20746|20746.46|20746.46|20746.46|20746.46|20745.67|20745.67|0
1646222020000|2022-03-02 11:53:40|20746.37|20746.37|20745.48|20745.48|20746.37|20746.37|20745.48|20745.48|0
1646222030000|2022-03-02 11:53:50|20745.36|20745.36|20745.04|20745.04|20745.48|20745.48|20744.94|20744.94|0
1646222040000|2022-03-02 11:54:00|20745.12|20745.12|20744.72|20744.72|20745.12|20745.12|20744.72|20744.72|0
1646222050000|2022-03-02 11:54:10|20744.83|20744.83|20744.36|20744.36|20744.83|20744.83|20744.07|20744.07|0
1646222060000|2022-03-02 11:54:20|20744.29|20744.29|20744.67|20744.67|20744.67|20744.67|20744.15|20744.15|0
1646222070000|2022-03-02 11:54:30|20744.88|20744.88|20747.52|20747.52|20747.55|20747.55|20744.88|20744.88|0
1646222080000|2022-03-02 11:54:40|20747.95|20747.95|20747.26|20747.26|20748.02|20748.02|20747.07|20747.07|0
1646222090000|2022-03-02 11:54:50|20747.4|20747.4|20747.28|20747.28|20747.54|20747.54|20747.28|20747.28|0
1646222100000|2022-03-02 11:55:00|20747.38|20747.38|20747.74|20747.74|20747.79|20747.79|20747.38|20747.38|0
1646222110000|2022-03-02 11:55:10|20747.72|20747.72|20747.35|20747.35|20747.72|20747.72|20747.23|20747.23|0
1646222120000|2022-03-02 11:55:20|20747.39|20747.39|20747.86|20747.86|20747.86|20747.86|20747.34|20747.34|0
1646222130000|2022-03-02 11:55:30|20747.81|20747.81|20747.64|20747.64|20748.09|20748.09|20747.64|20747.64|0
1646222140000|2022-03-02 11:55:40|20747.69|20747.69|20748.14|20748.14|20748.14|20748.14|20747.69|20747.69|0
1646222150000|2022-03-02 11:55:50|20748.27|20748.27|20748.52|20748.52|20748.52|20748.52|20748.19|20748.19|0
1646222160000|2022-03-02 11:56:00|20748.49|20748.49|20748.04|20748.04|20748.59|20748.59|20748|20748|0
1646222170000|2022-03-02 11:56:10|20748.66|20748.66|20748.43|20748.43|20748.66|20748.66|20748.33|20748.33|0
1646222180000|2022-03-02 11:56:20|20748.31|20748.31|20748.44|20748.44|20748.78|20748.78|20748.31|20748.31|0
1646222190000|2022-03-02 11:56:30|20748.37|20748.37|20748.63|20748.63|20748.63|20748.63|20748.23|20748.23|0
1646222200000|2022-03-02 11:56:40|20748.34|20748.34|20749.13|20749.13|20749.13|20749.13|20748.34|20748.34|0
1646222210000|2022-03-02 11:56:50|20749.24|20749.24|20749|20749|20749.36|20749.36|20749|20749|0
1646222220000|2022-03-02 11:57:00|20748.95|20748.95|20749.55|20749.55|20749.85|20749.85|20748.95|20748.95|0
1646222230000|2022-03-02 11:57:10|20749.69|20749.69|20749.59|20749.59|20749.88|20749.88|20749.55|20749.55|0
1646222240000|2022-03-02 11:57:20|20749.7|20749.7|20750.37|20750.37|20750.37|20750.37|20749.7|20749.7|0
1646222250000|2022-03-02 11:57:30|20750.31|20750.31|20749.44|20749.44|20750.45|20750.45|20749.44|20749.44|0
1646222260000|2022-03-02 11:57:40|20749.31|20749.31|20747.52|20747.52|20749.31|20749.31|20747.45|20747.45|0
1646222270000|2022-03-02 11:57:50|20747.51|20747.51|20747.87|20747.87|20747.87|20747.87|20747.21|20747.21|0
1646222280000|2022-03-02 11:58:00|20747.44|20747.44|20746.98|20746.98|20747.7|20747.7|20746.98|20746.98|0
1646222290000|2022-03-02 11:58:10|20747.16|20747.16|20747.11|20747.11|20747.23|20747.23|20747.11|20747.11|0
1646222300000|2022-03-02 11:58:20|20746.98|20746.98|20746.69|20746.69|20747.09|20747.09|20746.69|20746.69|0
1646222310000|2022-03-02 11:58:30|20746.9|20746.9|20747.32|20747.32|20747.32|20747.32|20746.9|20746.9|0
1646222320000|2022-03-02 11:58:40|20747.39|20747.39|20747.35|20747.35|20747.39|20747.39|20746.85|20746.85|0
1646222330000|2022-03-02 11:58:50|20747.25|20747.25|20747.28|20747.28|20747.44|20747.44|20747.16|20747.16|0
1646222340000|2022-03-02 11:59:00|20747.25|20747.25|20747.15|20747.15|20747.33|20747.33|20747.05|20747.05|0
1646222350000|2022-03-02 11:59:10|20747.2|20747.2|20746.84|20746.84|20747.56|20747.56|20746.84|20746.84|0
1646222360000|2022-03-02 11:59:20|20746.69|20746.69|20747.62|20747.62|20747.62|20747.62|20746.69|20746.69|0
1646222370000|2022-03-02 11:59:30|20747.48|20747.48|20747.76|20747.76|20747.9|20747.9|20747.34|20747.34|0
1646222380000|2022-03-02 11:59:40|20747.81|20747.81|20747.92|20747.92|20748.03|20748.03|20747.81|20747.81|0
1646222390000|2022-03-02 11:59:50|20747.99|20747.99|20747.51|20747.51|20748.45|20748.45|20747.51|20747.51|0
1646222400000|2022-03-02 12:00:00|20747.46|20747.46|20748.4|20748.4|20748.4|20748.4|20747.3|20747.3|0
1646222410000|2022-03-02 12:00:10|20748.44|20748.44|20748.32|20748.32|20748.64|20748.64|20748.3|20748.3|0
1646222420000|2022-03-02 12:00:20|20748.22|20748.22|20747.55|20747.55|20748.3|20748.3|20747.52|20747.52|0
1646222430000|2022-03-02 12:00:30|20747.49|20747.49|20747.82|20747.82|20747.82|20747.82|20747.29|20747.29|0
1646222440000|2022-03-02 12:00:40|20747.89|20747.89|20748.33|20748.33|20748.33|20748.33|20747.89|20747.89|0
1646222450000|2022-03-02 12:00:50|20748.3|20748.3|20748.71|20748.71|20748.78|20748.78|20748.3|20748.3|0
1646222460000|2022-03-02 12:01:00|20748.67|20748.67|20748.37|20748.37|20748.97|20748.97|20748.37|20748.37|0
1646222470000|2022-03-02 12:01:10|20748.51|20748.51|20748.6|20748.6|20748.71|20748.71|20748.46|20748.46|0
1646222480000|2022-03-02 12:01:20|20748.56|20748.56|20748.22|20748.22|20748.56|20748.56|20747.99|20747.99|0
1646222490000|2022-03-02 12:01:30|20748.43|20748.43|20749.64|20749.64|20749.64|20749.64|20748.43|20748.43|0
1646222500000|2022-03-02 12:01:40|20749.68|20749.68|20749.89|20749.89|20750.06|20750.06|20749.68|20749.68|0
1646222510000|2022-03-02 12:01:50|20749.95|20749.95|20750.02|20750.02|20750.74|20750.74|20749.93|20749.93|0
1646222520000|2022-03-02 12:02:00|20750.12|20750.12|20749.38|20749.38|20750.12|20750.12|20749.38|20749.38|0
1646222530000|2022-03-02 12:02:10|20749.46|20749.46|20749.57|20749.57|20749.81|20749.81|20749.35|20749.35|0
1646222540000|2022-03-02 12:02:20|20749.53|20749.53|20748|20748|20749.69|20749.69|20747.88|20747.88|0
1646222550000|2022-03-02 12:02:30|20748.08|20748.08|20748.8|20748.8|20749.19|20749.19|20748.08|20748.08|0
1646222560000|2022-03-02 12:02:40|20748.86|20748.86|20749.31|20749.31|20749.42|20749.42|20748.86|20748.86|0
1646222570000|2022-03-02 12:02:50|20749.25|20749.25|20750.02|20750.02|20750.45|20750.45|20749.25|20749.25|0
1646222580000|2022-03-02 12:03:00|20749.94|20749.94|20749.8|20749.8|20750.09|20750.09|20749.67|20749.67|0
1646222590000|2022-03-02 12:03:10|20749.84|20749.84|20749.65|20749.65|20750.41|20750.41|20749.59|20749.59|0
1646222600000|2022-03-02 12:03:20|20749.44|20749.44|20751.04|20751.04|20751.04|20751.04|20749.33|20749.33|0
1646222610000|2022-03-02 12:03:30|20751.31|20751.31|20751.59|20751.59|20751.67|20751.67|20751.19|20751.19|0
1646222620000|2022-03-02 12:03:40|20751.55|20751.55|20751.52|20751.52|20751.89|20751.89|20751.52|20751.52|0
1646222630000|2022-03-02 12:03:50|20751.47|20751.47|20749.98|20749.98|20751.47|20751.47|20749.73|20749.73|0
1646222640000|2022-03-02 12:04:00|20750.02|20750.02|20751.07|20751.07|20751.07|20751.07|20750.02|20750.02|0
1646222650000|2022-03-02 12:04:10|20751.13|20751.13|20751.13|20751.13|20751.5|20751.5|20751.07|20751.07|0
1646222660000|2022-03-02 12:04:20|20751.19|20751.19|20752.39|20752.39|20752.39|20752.39|20751.19|20751.19|0
1646222670000|2022-03-02 12:04:30|20752.47|20752.47|20753.21|20753.21|20753.21|20753.21|20752.39|20752.39|0
1646222680000|2022-03-02 12:04:40|20753.26|20753.26|20754|20754|20754|20754|20753.23|20753.23|0
1646222690000|2022-03-02 12:04:50|20754.62|20754.62|20756.16|20756.16|20756.16|20756.16|20754.62|20754.62|0
1646222700000|2022-03-02 12:05:00|20756.23|20756.23|20756.34|20756.34|20756.5|20756.5|20756.23|20756.23|0
1646222710000|2022-03-02 12:05:10|20756.47|20756.47|20758.88|20758.88|20758.95|20758.95|20756.47|20756.47|0
1646222720000|2022-03-02 12:05:20|20758.95|20758.95|20759.1|20759.1|20759.49|20759.49|20758.95|20758.95|0
1646222730000|2022-03-02 12:05:30|20759.19|20759.19|20758.63|20758.63|20759.19|20759.19|20758.59|20758.59|0
1646222740000|2022-03-02 12:05:40|20758.61|20758.61|20759.87|20759.87|20759.94|20759.94|20758.61|20758.61|0
1646222750000|2022-03-02 12:05:50|20759.83|20759.83|20760.48|20760.48|20760.48|20760.48|20759.83|20759.83|0
1646222760000|2022-03-02 12:06:00|20760.53|20760.53|20760.86|20760.86|20761.03|20761.03|20760.53|20760.53|0
1646222770000|2022-03-02 12:06:10|20760.95|20760.95|20760.91|20760.91|20761.15|20761.15|20760.89|20760.89|0
1646222780000|2022-03-02 12:06:20|20760.78|20760.78|20761.08|20761.08|20761.2|20761.2|20760.75|20760.75|0
1646222790000|2022-03-02 12:06:30|20761.35|20761.35|20761.49|20761.49|20761.49|20761.49|20760.88|20760.88|0
1646222800000|2022-03-02 12:06:40|20761.78|20761.78|20763.2|20763.2|20763.2|20763.2|20761.78|20761.78|0
1646222810000|2022-03-02 12:06:50|20763.36|20763.36|20763.4|20763.4|20763.67|20763.67|20763.36|20763.36|0
1646222820000|2022-03-02 12:07:00|20763.37|20763.37|20763.04|20763.04|20763.86|20763.86|20763.04|20763.04|0
1646222830000|2022-03-02 12:07:10|20763.29|20763.29|20763.96|20763.96|20764.2|20764.2|20763.25|20763.25|0
1646222840000|2022-03-02 12:07:20|20764|20764|20764.04|20764.04|20764.09|20764.09|20763.68|20763.68|0
1646222850000|2022-03-02 12:07:30|20764.06|20764.06|20764.9|20764.9|20764.9|20764.9|20764.06|20764.06|0
1646222860000|2022-03-02 12:07:40|20764.86|20764.86|20765.19|20765.19|20765.32|20765.32|20764.86|20764.86|0
1646222870000|2022-03-02 12:07:50|20765.24|20765.24|20765.45|20765.45|20765.84|20765.84|20765.21|20765.21|0
1646222880000|2022-03-02 12:08:00|20765.57|20765.57|20764.88|20764.88|20765.57|20765.57|20764.72|20764.72|0
1646222890000|2022-03-02 12:08:10|20764.8|20764.8|20763.25|20763.25|20764.8|20764.8|20763.25|20763.25|0
1646222900000|2022-03-02 12:08:20|20763.22|20763.22|20763.22|20763.22|20763.42|20763.42|20763.22|20763.22|0
1646222910000|2022-03-02 12:08:30|20763|20763|20762.81|20762.81|20763|20763|20762.7|20762.7|0
1646222920000|2022-03-02 12:08:40|20762.9|20762.9|20763.28|20763.28|20763.28|20763.28|20762.67|20762.67|0
1646222930000|2022-03-02 12:08:50|20763.3|20763.3|20763.7|20763.7|20764.18|20764.18|20763.07|20763.07|0
1646222940000|2022-03-02 12:09:00|20763.75|20763.75|20763.41|20763.41|20763.75|20763.75|20763.15|20763.15|0
1646222950000|2022-03-02 12:09:10|20763.47|20763.47|20762.56|20762.56|20763.47|20763.47|20762.52|20762.52|0
1646222960000|2022-03-02 12:09:20|20762.38|20762.38|20762.26|20762.26|20762.69|20762.69|20762.2|20762.2|0
1646222970000|2022-03-02 12:09:30|20762.2|20762.2|20763.04|20763.04|20763.04|20763.04|20762.2|20762.2|0
1646222980000|2022-03-02 12:09:40|20763.13|20763.13|20762.62|20762.62|20763.2|20763.2|20762.62|20762.62|0
1646222990000|2022-03-02 12:09:50|20762.71|20762.71|20763.07|20763.07|20763.07|20763.07|20762.66|20762.66|0
1646223000000|2022-03-02 12:10:00|20762.77|20762.77|20764.46|20764.46|20764.51|20764.51|20762.77|20762.77|0
1646223010000|2022-03-02 12:10:10|20764.5|20764.5|20764.5|20764.5|20764.57|20764.57|20764.3|20764.3|0
1646223020000|2022-03-02 12:10:20|20764.8|20764.8|20765.63|20765.63|20765.81|20765.81|20764.8|20764.8|0
1646223030000|2022-03-02 12:10:30|20765.55|20765.55|20766.87|20766.87|20766.87|20766.87|20765.2|20765.2|0
1646223040000|2022-03-02 12:10:40|20766.63|20766.63|20767|20767|20767.11|20767.11|20766.63|20766.63|0
1646223050000|2022-03-02 12:10:50|20766.98|20766.98|20767.82|20767.82|20767.89|20767.89|20766.89|20766.89|0
1646223060000|2022-03-02 12:11:00|20767.61|20767.61|20767.44|20767.44|20767.79|20767.79|20767.37|20767.37|0
1646223070000|2022-03-02 12:11:10|20767.51|20767.51|20767.98|20767.98|20768.04|20768.04|20767.48|20767.48|0
1646223080000|2022-03-02 12:11:20|20767.91|20767.91|20770.86|20770.86|20770.94|20770.94|20767.77|20767.77|0
1646223090000|2022-03-02 12:11:30|20770.83|20770.83|20770.75|20770.75|20771.34|20771.34|20770.65|20770.65|0
1646223100000|2022-03-02 12:11:40|20770.82|20770.82|20770.43|20770.43|20771.29|20771.29|20770.37|20770.37|0
1646223110000|2022-03-02 12:11:50|20770.73|20770.73|20770.66|20770.66|20770.73|20770.73|20770.35|20770.35|0
1646223120000|2022-03-02 12:12:00|20770.84|20770.84|20771.2|20771.2|20771.42|20771.42|20770.84|20770.84|0
1646223130000|2022-03-02 12:12:10|20771.08|20771.08|20770.95|20770.95|20771.18|20771.18|20770.69|20770.69|0
1646223140000|2022-03-02 12:12:20|20771.22|20771.22|20771.32|20771.32|20771.39|20771.39|20771.03|20771.03|0
1646223150000|2022-03-02 12:12:30|20771.28|20771.28|20772.14|20772.14|20772.14|20772.14|20771.28|20771.28|0
1646223160000|2022-03-02 12:12:40|20772.37|20772.37|20771.58|20771.58|20772.37|20772.37|20771.58|20771.58|0
1646223170000|2022-03-02 12:12:50|20771.55|20771.55|20771.01|20771.01|20771.88|20771.88|20771.01|20771.01|0
1646223180000|2022-03-02 12:13:00|20771.2|20771.2|20771.57|20771.57|20771.57|20771.57|20771.01|20771.01|0
1646223190000|2022-03-02 12:13:10|20771.61|20771.61|20771.33|20771.33|20771.61|20771.61|20771.33|20771.33|0
1646223200000|2022-03-02 12:13:20|20771.41|20771.41|20772.94|20772.94|20772.94|20772.94|20771.25|20771.25|0
1646223210000|2022-03-02 12:13:30|20772.87|20772.87|20772.46|20772.46|20772.87|20772.87|20772.4|20772.4|0
1646223220000|2022-03-02 12:13:40|20772.28|20772.28|20772.39|20772.39|20772.39|20772.39|20772.1|20772.1|0
1646223230000|2022-03-02 12:13:50|20772.34|20772.34|20772.76|20772.76|20772.79|20772.79|20772.34|20772.34|0
1646223240000|2022-03-02 12:14:00|20772.99|20772.99|20773.4|20773.4|20773.45|20773.45|20772.84|20772.84|0
1646223250000|2022-03-02 12:14:10|20773.35|20773.35|20773.82|20773.82|20774.16|20774.16|20773.06|20773.06|0
1646223260000|2022-03-02 12:14:20|20773.69|20773.69|20773.07|20773.07|20773.75|20773.75|20773.07|20773.07|0
1646223270000|2022-03-02 12:14:30|20773.15|20773.15|20772.87|20772.87|20773.15|20773.15|20772.87|20772.87|0
1646223280000|2022-03-02 12:14:40|20772.93|20772.93|20773.54|20773.54|20773.57|20773.57|20772.87|20772.87|0
1646223290000|2022-03-02 12:14:50|20773.72|20773.72|20773.76|20773.76|20773.92|20773.92|20773.44|20773.44|0
1646223300000|2022-03-02 12:15:00|20773.84|20773.84|20774.54|20774.54|20774.54|20774.54|20773.84|20773.84|0
1646223310000|2022-03-02 12:15:10|20774.66|20774.66|20774.05|20774.05|20774.74|20774.74|20774.05|20774.05|0
1646223320000|2022-03-02 12:15:20|20774.13|20774.13|20773.57|20773.57|20774.19|20774.19|20773.48|20773.48|0
1646223330000|2022-03-02 12:15:30|20773.79|20773.79|20773.85|20773.85|20773.85|20773.85|20773.79|20773.79|0
1646223340000|2022-03-02 12:15:40|20773.9|20773.9|20774.01|20774.01|20774.34|20774.34|20773.9|20773.9|0
1646223350000|2022-03-02 12:15:50|20773.98|20773.98|20774.3|20774.3|20774.3|20774.3|20773.98|20773.98|0
1646223360000|2022-03-02 12:16:00|20774.12|20774.12|20773.78|20773.78|20774.12|20774.12|20773.65|20773.65|0
1646223370000|2022-03-02 12:16:10|20773.73|20773.73|20773.51|20773.51|20773.73|20773.73|20773.31|20773.31|0
1646223380000|2022-03-02 12:16:20|20773.44|20773.44|20775.16|20775.16|20775.16|20775.16|20773.44|20773.44|0
1646223390000|2022-03-02 12:16:30|20775.08|20775.08|20775.08|20775.08|20775.08|20775.08|20775.08|20775.08|0
1646223400000|2022-03-02 12:16:40|20775.23|20775.23|20775.56|20775.56|20775.68|20775.68|20775.23|20775.23|0
1646223410000|2022-03-02 12:16:50|20775.97|20775.97|20775.3|20775.3|20776.01|20776.01|20775.29|20775.29|0
1646223420000|2022-03-02 12:17:00|20775.34|20775.34|20776.55|20776.55|20776.55|20776.55|20775.28|20775.28|0
1646223430000|2022-03-02 12:17:10|20776.62|20776.62|20777.3|20777.3|20777.3|20777.3|20776.49|20776.49|0
1646223440000|2022-03-02 12:17:20|20777.24|20777.24|20780.57|20780.57|20780.57|20780.57|20777.24|20777.24|0
1646223450000|2022-03-02 12:17:30|20781.06|20781.06|20781.91|20781.91|20781.91|20781.91|20781.03|20781.03|0
1646223460000|2022-03-02 12:17:40|20781.84|20781.84|20782.43|20782.43|20782.65|20782.65|20781.84|20781.84|0
1646223470000|2022-03-02 12:17:50|20782.59|20782.59|20782.1|20782.1|20782.77|20782.77|20782.1|20782.1|0
1646223480000|2022-03-02 12:18:00|20782.07|20782.07|20783.17|20783.17|20783.17|20783.17|20781.94|20781.94|0
1646223490000|2022-03-02 12:18:10|20783.12|20783.12|20784.56|20784.56|20784.56|20784.56|20783.12|20783.12|0
1646223500000|2022-03-02 12:18:20|20784.47|20784.47|20784.61|20784.61|20784.61|20784.61|20784.15|20784.15|0
1646223510000|2022-03-02 12:18:30|20784.7|20784.7|20785.77|20785.77|20785.78|20785.78|20784.66|20784.66|0
1646223520000|2022-03-02 12:18:40|20785.91|20785.91|20786.07|20786.07|20786.07|20786.07|20785.87|20785.87|0
1646223530000|2022-03-02 12:18:50|20786.53|20786.53|20784.7|20784.7|20786.53|20786.53|20784.37|20784.37|0
1646223540000|2022-03-02 12:19:00|20784.82|20784.82|20784.41|20784.41|20784.82|20784.82|20784.29|20784.29|0
1646223550000|2022-03-02 12:19:10|20784.46|20784.46|20784.59|20784.59|20784.59|20784.59|20784.31|20784.31|0
1646223560000|2022-03-02 12:19:20|20784.62|20784.62|20782.35|20782.35|20784.62|20784.62|20782.35|20782.35|0
1646223570000|2022-03-02 12:19:30|20782.41|20782.41|20782.63|20782.63|20782.9|20782.9|20782.34|20782.34|0
1646223580000|2022-03-02 12:19:40|20782.66|20782.66|20781.54|20781.54|20782.79|20782.79|20781.49|20781.49|0
1646223590000|2022-03-02 12:19:50|20781.35|20781.35|20781.41|20781.41|20781.44|20781.44|20781.13|20781.13|0
1646223600000|2022-03-02 12:20:00|20781.24|20781.24|20780.77|20780.77|20781.76|20781.76|20780.53|20780.53|0
1646223610000|2022-03-02 12:20:10|20780.8|20780.8|20779.76|20779.76|20781|20781|20779.76|20779.76|0
1646223620000|2022-03-02 12:20:20|20779.73|20779.73|20778.87|20778.87|20779.95|20779.95|20778.78|20778.78|0
1646223630000|2022-03-02 12:20:30|20778.67|20778.67|20780.47|20780.47|20780.73|20780.73|20778.67|20778.67|0
1646223640000|2022-03-02 12:20:40|20780.68|20780.68|20780.6|20780.6|20780.68|20780.68|20780.3|20780.3|0
1646223650000|2022-03-02 12:20:50|20780.66|20780.66|20779.94|20779.94|20780.83|20780.83|20779.62|20779.62|0
1646223660000|2022-03-02 12:21:00|20779.89|20779.89|20779.24|20779.24|20779.89|20779.89|20779.05|20779.05|0
1646223670000|2022-03-02 12:21:10|20779.33|20779.33|20780.22|20780.22|20780.24|20780.24|20779.15|20779.15|0
1646223680000|2022-03-02 12:21:20|20780.11|20780.11|20779.03|20779.03|20780.27|20780.27|20779.03|20779.03|0
1646223690000|2022-03-02 12:21:30|20779.1|20779.1|20778.91|20778.91|20779.53|20779.53|20778.87|20778.87|0
1646223700000|2022-03-02 12:21:40|20778.84|20778.84|20778.96|20778.96|20778.96|20778.96|20778.7|20778.7|0
1646223710000|2022-03-02 12:21:50|20779.05|20779.05|20776.51|20776.51|20779.05|20779.05|20776.5|20776.5|0
1646223720000|2022-03-02 12:22:00|20776.55|20776.55|20774.79|20774.79|20776.55|20776.55|20774.37|20774.37|0
1646223730000|2022-03-02 12:22:10|20774.74|20774.74|20774.59|20774.59|20774.93|20774.93|20774.52|20774.52|0
1646223740000|2022-03-02 12:22:20|20774.43|20774.43|20774.15|20774.15|20774.85|20774.85|20774.04|20774.04|0
1646223750000|2022-03-02 12:22:30|20774.27|20774.27|20774.38|20774.38|20774.55|20774.55|20774.22|20774.22|0
1646223760000|2022-03-02 12:22:40|20774.31|20774.31|20773.86|20773.86|20774.43|20774.43|20773.82|20773.82|0
1646223770000|2022-03-02 12:22:50|20773.63|20773.63|20773.72|20773.72|20774.04|20774.04|20773.55|20773.55|0
1646223780000|2022-03-02 12:23:00|20773.63|20773.63|20772.25|20772.25|20773.63|20773.63|20772.14|20772.14|0
1646223790000|2022-03-02 12:23:10|20772.2|20772.2|20768.64|20768.64|20772.2|20772.2|20768.56|20768.56|0
1646223800000|2022-03-02 12:23:20|20768.58|20768.58|20767.7|20767.7|20768.58|20768.58|20767.7|20767.7|0
1646223810000|2022-03-02 12:23:30|20767.82|20767.82|20766.98|20766.98|20768.52|20768.52|20766.98|20766.98|0
1646223820000|2022-03-02 12:23:40|20767.34|20767.34|20766.73|20766.73|20767.34|20767.34|20766.69|20766.69|0
1646223830000|2022-03-02 12:23:50|20766.75|20766.75|20767.51|20767.51|20767.51|20767.51|20766.75|20766.75|0
1646223840000|2022-03-02 12:24:00|20767.58|20767.58|20767.7|20767.7|20767.7|20767.7|20767.2|20767.2|0
1646223850000|2022-03-02 12:24:10|20767.77|20767.77|20768.05|20768.05|20768.49|20768.49|20767.77|20767.77|0
1646223860000|2022-03-02 12:24:20|20767.98|20767.98|20767.35|20767.35|20767.98|20767.98|20767.35|20767.35|0
1646223870000|2022-03-02 12:24:30|20767.27|20767.27|20765.92|20765.92|20767.27|20767.27|20765.92|20765.92|0
1646223880000|2022-03-02 12:24:40|20765.86|20765.86|20765.59|20765.59|20765.86|20765.86|20765.4|20765.4|0
1646223890000|2022-03-02 12:24:50|20765.68|20765.68|20766.7|20766.7|20766.7|20766.7|20765.68|20765.68|0
1646223900000|2022-03-02 12:25:00|20766.63|20766.63|20767.27|20767.27|20767.27|20767.27|20766.6|20766.6|0
1646223910000|2022-03-02 12:25:10|20767.2|20767.2|20766.98|20766.98|20767.41|20767.41|20766.98|20766.98|0
1646223920000|2022-03-02 12:25:20|20766.88|20766.88|20765.49|20765.49|20766.88|20766.88|20765.49|20765.49|0
1646223930000|2022-03-02 12:25:30|20765.39|20765.39|20764.11|20764.11|20765.39|20765.39|20764.11|20764.11|0
1646223940000|2022-03-02 12:25:40|20763.9|20763.9|20762.74|20762.74|20763.9|20763.9|20762.42|20762.42|0
1646223950000|2022-03-02 12:25:50|20762.6|20762.6|20761.59|20761.59|20762.6|20762.6|20761.59|20761.59|0
1646223960000|2022-03-02 12:26:00|20761.44|20761.44|20761.37|20761.37|20761.64|20761.64|20761.28|20761.28|0
1646223970000|2022-03-02 12:26:10|20761.33|20761.33|20761.12|20761.12|20761.33|20761.33|20761.11|20761.11|0
1646223980000|2022-03-02 12:26:20|20760.9|20760.9|20760.9|20760.9|20761.07|20761.07|20760.9|20760.9|0
1646223990000|2022-03-02 12:26:30|20760.98|20760.98|20760.09|20760.09|20760.98|20760.98|20760.09|20760.09|0
1646224000000|2022-03-02 12:26:40|20760.01|20760.01|20759.15|20759.15|20760.01|20760.01|20759.15|20759.15|0
1646224010000|2022-03-02 12:26:50|20758.68|20758.68|20756.8|20756.8|20758.68|20758.68|20756.66|20756.66|0
1646224020000|2022-03-02 12:27:00|20756.74|20756.74|20755.72|20755.72|20756.74|20756.74|20755.72|20755.72|0
1646224030000|2022-03-02 12:27:10|20755.5|20755.5|20753.91|20753.91|20755.5|20755.5|20753.91|20753.91|0
1646224040000|2022-03-02 12:27:20|20753.88|20753.88|20754.29|20754.29|20754.43|20754.43|20753.58|20753.58|0
1646224050000|2022-03-02 12:27:30|20754.14|20754.14|20754.09|20754.09|20754.18|20754.18|20753.75|20753.75|0
1646224060000|2022-03-02 12:27:40|20753.52|20753.52|20749.81|20749.81|20753.52|20753.52|20749.74|20749.74|0
1646224070000|2022-03-02 12:27:50|20749.65|20749.65|20746.93|20746.93|20749.65|20749.65|20746.91|20746.91|0
1646224080000|2022-03-02 12:28:00|20746.72|20746.72|20747.29|20747.29|20747.34|20747.34|20746.13|20746.13|0
1646224090000|2022-03-02 12:28:10|20747.32|20747.32|20745.87|20745.87|20747.32|20747.32|20745.87|20745.87|0
1646224100000|2022-03-02 12:28:20|20745.53|20745.53|20745.24|20745.24|20745.53|20745.53|20745.01|20745.01|0
1646224110000|2022-03-02 12:28:30|20745.49|20745.49|20744.99|20744.99|20745.91|20745.91|20744.99|20744.99|0
1646224120000|2022-03-02 12:28:40|20745.06|20745.06|20744.74|20744.74|20745.1|20745.1|20744.73|20744.73|0
1646224130000|2022-03-02 12:28:50|20744.62|20744.62|20742.48|20742.48|20744.62|20744.62|20742.18|20742.18|0
1646224140000|2022-03-02 12:29:00|20742.34|20742.34|20741.9|20741.9|20742.4|20742.4|20741.83|20741.83|0
1646224150000|2022-03-02 12:29:10|20742.24|20742.24|20742.22|20742.22|20742.72|20742.72|20742.17|20742.17|0
1646224160000|2022-03-02 12:29:20|20742.28|20742.28|20743.47|20743.47|20743.47|20743.47|20742.28|20742.28|0
1646224170000|2022-03-02 12:29:30|20743.31|20743.31|20743|20743|20743.4|20743.4|20742.7|20742.7|0
1646224180000|2022-03-02 12:29:40|20743.27|20743.27|20742.98|20742.98|20743.87|20743.87|20742.98|20742.98|0
1646224190000|2022-03-02 12:29:50|20742.87|20742.87|20742.86|20742.86|20743.25|20743.25|20742.5|20742.5|0
1646224200000|2022-03-02 12:30:00|20742.94|20742.94|20744.28|20744.28|20744.56|20744.56|20742.94|20742.94|0
1646224210000|2022-03-02 12:30:10|20744.37|20744.37|20744.32|20744.32|20744.51|20744.51|20744.13|20744.13|0
1646224220000|2022-03-02 12:30:20|20744.25|20744.25|20741.11|20741.11|20745.28|20745.28|20741.11|20741.11|0
1646224230000|2022-03-02 12:30:30|20740.81|20740.81|20726.16|20726.16|20740.81|20740.81|20726.16|20726.16|0
1646224240000|2022-03-02 12:30:40|20724.13|20724.13|20710.07|20710.07|20724.13|20724.13|20710.07|20710.07|0
1646224250000|2022-03-02 12:30:50|20710.23|20710.23|20705.85|20705.85|20710.23|20710.23|20705.78|20705.78|0
1646224260000|2022-03-02 12:31:00|20706.03|20706.03|20700.06|20700.06|20706.03|20706.03|20700.06|20700.06|0
1646224270000|2022-03-02 12:31:10|20699.46|20699.46|20692.98|20692.98|20699.46|20699.46|20692.21|20692.21|0
1646224280000|2022-03-02 12:31:20|20693.05|20693.05|20693.1|20693.1|20693.7|20693.7|20692.57|20692.57|0
1646224290000|2022-03-02 12:31:30|20693.06|20693.06|20694.32|20694.32|20694.66|20694.66|20693.06|20693.06|0
1646224300000|2022-03-02 12:31:40|20694.02|20694.02|20692|20692|20694.48|20694.48|20692|20692|0
1646224310000|2022-03-02 12:31:50|20691.94|20691.94|20690.45|20690.45|20691.94|20691.94|20690.39|20690.39|0
1646224320000|2022-03-02 12:32:00|20690.52|20690.52|20692.46|20692.46|20692.46|20692.46|20690.26|20690.26|0
1646224330000|2022-03-02 12:32:10|20692.31|20692.31|20692.83|20692.83|20693.02|20693.02|20692.18|20692.18|0
1646224340000|2022-03-02 12:32:20|20692.75|20692.75|20698.05|20698.05|20698.05|20698.05|20692.75|20692.75|0
1646224350000|2022-03-02 12:32:30|20698.02|20698.02|20698.3|20698.3|20698.3|20698.3|20697.94|20697.94|0
1646224360000|2022-03-02 12:32:40|20698.53|20698.53|20698.37|20698.37|20698.53|20698.53|20698.17|20698.17|0
1646224370000|2022-03-02 12:32:50|20697.91|20697.91|20697|20697|20697.91|20697.91|20697|20697|0
1646224380000|2022-03-02 12:33:00|20697.05|20697.05|20698.79|20698.79|20698.79|20698.79|20697.05|20697.05|0
1646224390000|2022-03-02 12:33:10|20698.87|20698.87|20699.05|20699.05|20699.26|20699.26|20698.59|20698.59|0
1646224400000|2022-03-02 12:33:20|20699.08|20699.08|20699.12|20699.12|20699.41|20699.41|20698.91|20698.91|0
1646224410000|2022-03-02 12:33:30|20699.04|20699.04|20697.53|20697.53|20699.04|20699.04|20697.37|20697.37|0
1646224420000|2022-03-02 12:33:40|20697.35|20697.35|20696.1|20696.1|20697.35|20697.35|20696.02|20696.02|0
1646224430000|2022-03-02 12:33:50|20696.26|20696.26|20695.88|20695.88|20696.26|20696.26|20695.79|20695.79|0
1646224440000|2022-03-02 12:34:00|20695.95|20695.95|20695.26|20695.26|20696.07|20696.07|20695.26|20695.26|0
1646224450000|2022-03-02 12:34:10|20695.23|20695.23|20692.37|20692.37|20695.23|20695.23|20692.3|20692.3|0
1646224460000|2022-03-02 12:34:20|20692.48|20692.48|20692.99|20692.99|20692.99|20692.99|20692.3|20692.3|0
1646224470000|2022-03-02 12:34:30|20692.74|20692.74|20691.84|20691.84|20692.74|20692.74|20691.84|20691.84|0
1646224480000|2022-03-02 12:34:40|20691.6|20691.6|20688.3|20688.3|20691.6|20691.6|20688.3|20688.3|0
1646224490000|2022-03-02 12:34:50|20688.25|20688.25|20690.05|20690.05|20690.05|20690.05|20688.02|20688.02|0
1646224500000|2022-03-02 12:35:00|20690.12|20690.12|20692.92|20692.92|20692.92|20692.92|20689.9|20689.9|0
1646224510000|2022-03-02 12:35:10|20692.95|20692.95|20693.38|20693.38|20693.5|20693.5|20692.85|20692.85|0
1646224520000|2022-03-02 12:35:20|20693.36|20693.36|20693.52|20693.52|20693.57|20693.57|20693.02|20693.02|0
1646224530000|2022-03-02 12:35:30|20693.46|20693.46|20693.72|20693.72|20693.72|20693.72|20693.46|20693.46|0
1646224540000|2022-03-02 12:35:40|20693.61|20693.61|20693.62|20693.62|20693.9|20693.9|20693.15|20693.15|0
1646224550000|2022-03-02 12:35:50|20693.83|20693.83|20693.49|20693.49|20693.83|20693.83|20693.49|20693.49|0
1646224560000|2022-03-02 12:36:00|20693.39|20693.39|20695.51|20695.51|20695.51|20695.51|20693.23|20693.23|0
1646224570000|2022-03-02 12:36:10|20695.68|20695.68|20695.31|20695.31|20695.68|20695.68|20695.19|20695.19|0
1646224580000|2022-03-02 12:36:20|20695.15|20695.15|20694.77|20694.77|20695.43|20695.43|20694.41|20694.41|0
1646224590000|2022-03-02 12:36:30|20694.56|20694.56|20694.51|20694.51|20694.61|20694.61|20694.27|20694.27|0
1646224600000|2022-03-02 12:36:40|20694.25|20694.25|20694.25|20694.25|20694.44|20694.44|20694.25|20694.25|0
1646224610000|2022-03-02 12:36:50|20694.18|20694.18|20693.7|20693.7|20694.18|20694.18|20693.55|20693.55|0
1646224620000|2022-03-02 12:37:00|20694.02|20694.02|20694.18|20694.18|20694.32|20694.32|20694.02|20694.02|0
1646224630000|2022-03-02 12:37:10|20694.24|20694.24|20694.14|20694.14|20694.69|20694.69|20694.14|20694.14|0
1646224640000|2022-03-02 12:37:20|20694|20694|20693.54|20693.54|20694|20694|20693.4|20693.4|0
1646224650000|2022-03-02 12:37:30|20693.88|20693.88|20692.9|20692.9|20693.88|20693.88|20692.9|20692.9|0
1646224660000|2022-03-02 12:37:40|20692.75|20692.75|20692.33|20692.33|20692.75|20692.75|20691.96|20691.96|0
1646224670000|2022-03-02 12:37:50|20692.09|20692.09|20691.25|20691.25|20692.38|20692.38|20691.25|20691.25|0
1646224680000|2022-03-02 12:38:00|20691.07|20691.07|20690.9|20690.9|20691.11|20691.11|20690.29|20690.29|0
1646224690000|2022-03-02 12:38:10|20690.83|20690.83|20692.71|20692.71|20692.71|20692.71|20690.83|20690.83|0
1646224700000|2022-03-02 12:38:20|20692.81|20692.81|20693.11|20693.11|20693.11|20693.11|20692.7|20692.7|0
1646224710000|2022-03-02 12:38:30|20692.99|20692.99|20692.31|20692.31|20693.3|20693.3|20692.31|20692.31|0
1646224720000|2022-03-02 12:38:40|20692.1|20692.1|20692.07|20692.07|20692.14|20692.14|20691.74|20691.74|0
1646224730000|2022-03-02 12:38:50|20692.26|20692.26|20692.57|20692.57|20692.57|20692.57|20692.26|20692.26|0
1646224740000|2022-03-02 12:39:00|20692.78|20692.78|20693.83|20693.83|20693.83|20693.83|20692.78|20692.78|0
1646224750000|2022-03-02 12:39:10|20694.1|20694.1|20695.51|20695.51|20695.66|20695.66|20694.06|20694.06|0
1646224760000|2022-03-02 12:39:20|20695.63|20695.63|20696.79|20696.79|20696.86|20696.86|20695.63|20695.63|0
1646224770000|2022-03-02 12:39:30|20696.96|20696.96|20697.68|20697.68|20697.75|20697.75|20696.96|20696.96|0
1646224780000|2022-03-02 12:39:40|20697.64|20697.64|20698.78|20698.78|20698.78|20698.78|20697.33|20697.33|0
1646224790000|2022-03-02 12:39:50|20698.89|20698.89|20699.61|20699.61|20699.61|20699.61|20698.83|20698.83|0
1646224800000|2022-03-02 12:40:00|20699.62|20699.62|20700.23|20700.23|20700.23|20700.23|20698.96|20698.96|0
1646224810000|2022-03-02 12:40:10|20700.74|20700.74|20703.45|20703.45|20703.48|20703.48|20700.74|20700.74|0
1646224820000|2022-03-02 12:40:20|20703.52|20703.52|20704.06|20704.06|20704.06|20704.06|20703.52|20703.52|0
1646224830000|2022-03-02 12:40:30|20704.03|20704.03|20704.46|20704.46|20704.52|20704.52|20704.03|20704.03|0
1646224840000|2022-03-02 12:40:40|20704.58|20704.58|20705.17|20705.17|20705.17|20705.17|20704.51|20704.51|0
1646224850000|2022-03-02 12:40:50|20705.11|20705.11|20706.72|20706.72|20706.72|20706.72|20705.1|20705.1|0
1646224860000|2022-03-02 12:41:00|20706.82|20706.82|20707.5|20707.5|20707.5|20707.5|20706.82|20706.82|0
1646224870000|2022-03-02 12:41:10|20707.64|20707.64|20708.1|20708.1|20708.38|20708.38|20707.53|20707.53|0
1646224880000|2022-03-02 12:41:20|20707.91|20707.91|20708.31|20708.31|20708.31|20708.31|20707.59|20707.59|0
1646224890000|2022-03-02 12:41:30|20708.25|20708.25|20704.95|20704.95|20708.53|20708.53|20704.91|20704.91|0
1646224900000|2022-03-02 12:41:40|20704.88|20704.88|20704.52|20704.52|20704.97|20704.97|20704.51|20704.51|0
1646224910000|2022-03-02 12:41:50|20704.58|20704.58|20704.59|20704.59|20704.68|20704.68|20704.58|20704.58|0
1646224920000|2022-03-02 12:42:00|20704.3|20704.3|20703.76|20703.76|20704.3|20704.3|20703.76|20703.76|0
1646224930000|2022-03-02 12:42:10|20703.65|20703.65|20704.65|20704.65|20704.65|20704.65|20703.65|20703.65|0
1646224940000|2022-03-02 12:42:20|20704.69|20704.69|20705.04|20705.04|20705.04|20705.04|20704.69|20704.69|0
1646224950000|2022-03-02 12:42:30|20705.16|20705.16|20705.61|20705.61|20705.61|20705.61|20705.16|20705.16|0
1646224960000|2022-03-02 12:42:40|20705.66|20705.66|20705.61|20705.61|20705.75|20705.75|20705.37|20705.37|0
1646224970000|2022-03-02 12:42:50|20705.67|20705.67|20706.04|20706.04|20706.42|20706.42|20705.67|20705.67|0
1646224980000|2022-03-02 12:43:00|20705.98|20705.98|20705.24|20705.24|20706.29|20706.29|20705.04|20705.04|0
1646224990000|2022-03-02 12:43:10|20705.15|20705.15|20703.44|20703.44|20705.15|20705.15|20703.29|20703.29|0
1646225000000|2022-03-02 12:43:20|20703.7|20703.7|20704.23|20704.23|20704.23|20704.23|20703.7|20703.7|0
1646225010000|2022-03-02 12:43:30|20704.17|20704.17|20704.08|20704.08|20704.22|20704.22|20703.97|20703.97|0
1646225020000|2022-03-02 12:43:40|20703.96|20703.96|20704.24|20704.24|20704.24|20704.24|20703.96|20703.96|0
1646225030000|2022-03-02 12:43:50|20704.35|20704.35|20703.92|20703.92|20704.52|20704.52|20703.92|20703.92|0
1646225040000|2022-03-02 12:44:00|20704.03|20704.03|20703.78|20703.78|20704.12|20704.12|20703.76|20703.76|0
1646225050000|2022-03-02 12:44:10|20703.63|20703.63|20703.66|20703.66|20703.74|20703.74|20703.42|20703.42|0
1646225060000|2022-03-02 12:44:20|20703.62|20703.62|20703.69|20703.69|20703.87|20703.87|20703.62|20703.62|0
1646225070000|2022-03-02 12:44:30|20703.85|20703.85|20704.42|20704.42|20704.56|20704.56|20703.64|20703.64|0
1646225080000|2022-03-02 12:44:40|20704.3|20704.3|20705.13|20705.13|20705.18|20705.18|20704.3|20704.3|0
1646225090000|2022-03-02 12:44:50|20705.29|20705.29|20705.82|20705.82|20705.82|20705.82|20705.29|20705.29|0
1646225100000|2022-03-02 12:45:00|20705.75|20705.75|20705.62|20705.62|20705.75|20705.75|20705.33|20705.33|0
1646225110000|2022-03-02 12:45:10|20705.83|20705.83|20705.85|20705.85|20705.87|20705.87|20705.74|20705.74|0
1646225120000|2022-03-02 12:45:20|20705.88|20705.88|20705.99|20705.99|20706.05|20706.05|20705.63|20705.63|0
1646225130000|2022-03-02 12:45:30|20706.03|20706.03|20705.74|20705.74|20706.03|20706.03|20705.66|20705.66|0
1646225140000|2022-03-02 12:45:40|20705.62|20705.62|20704.51|20704.51|20705.67|20705.67|20704.51|20704.51|0
1646225150000|2022-03-02 12:45:50|20704.55|20704.55|20704.72|20704.72|20704.77|20704.77|20704.55|20704.55|0
1646225160000|2022-03-02 12:46:00|20704.69|20704.69|20704.4|20704.4|20704.8|20704.8|20704.29|20704.29|0
1646225170000|2022-03-02 12:46:10|20704.1|20704.1|20703.94|20703.94|20704.1|20704.1|20703.64|20703.64|0
1646225180000|2022-03-02 12:46:20|20704.12|20704.12|20704.07|20704.07|20704.22|20704.22|20704.05|20704.05|0
1646225190000|2022-03-02 12:46:30|20704.14|20704.14|20701.98|20701.98|20704.14|20704.14|20701.98|20701.98|0
1646225200000|2022-03-02 12:46:40|20702.09|20702.09|20701.74|20701.74|20702.09|20702.09|20701.21|20701.21|0
1646225210000|2022-03-02 12:46:50|20701.78|20701.78|20701.65|20701.65|20701.78|20701.78|20701.53|20701.53|0
1646225220000|2022-03-02 12:47:00|20701.59|20701.59|20700.92|20700.92|20701.71|20701.71|20700.77|20700.77|0
1646225230000|2022-03-02 12:47:10|20701.04|20701.04|20701.83|20701.83|20701.83|20701.83|20701|20701|0
1646225240000|2022-03-02 12:47:20|20701.77|20701.77|20702.34|20702.34|20702.46|20702.46|20701.77|20701.77|0
1646225250000|2022-03-02 12:47:30|20702.3|20702.3|20702.05|20702.05|20702.3|20702.3|20702.05|20702.05|0
1646225260000|2022-03-02 12:47:40|20701.94|20701.94|20702.48|20702.48|20702.48|20702.48|20701.94|20701.94|0
1646225270000|2022-03-02 12:47:50|20702.62|20702.62|20702.63|20702.63|20702.71|20702.71|20702.62|20702.62|0
1646225280000|2022-03-02 12:48:00|20702.7|20702.7|20702.36|20702.36|20702.74|20702.74|20702.24|20702.24|0
1646225290000|2022-03-02 12:48:10|20702.45|20702.45|20703.24|20703.24|20703.41|20703.41|20702.45|20702.45|0
1646225300000|2022-03-02 12:48:20|20703.11|20703.11|20703.18|20703.18|20703.27|20703.27|20703.03|20703.03|0
1646225310000|2022-03-02 12:48:30|20703.32|20703.32|20703.61|20703.61|20703.68|20703.68|20702.96|20702.96|0
1646225320000|2022-03-02 12:48:40|20703.72|20703.72|20703.72|20703.72|20703.95|20703.95|20703.59|20703.59|0
1646225330000|2022-03-02 12:48:50|20703.65|20703.65|20703.09|20703.09|20703.65|20703.65|20703.09|20703.09|0
1646225340000|2022-03-02 12:49:00|20703.2|20703.2|20705.52|20705.52|20705.52|20705.52|20703.1|20703.1|0
1646225350000|2022-03-02 12:49:10|20705.57|20705.57|20705.74|20705.74|20705.89|20705.89|20705.52|20705.52|0
1646225360000|2022-03-02 12:49:20|20705.8|20705.8|20707.24|20707.24|20707.32|20707.32|20705.8|20705.8|0
1646225370000|2022-03-02 12:49:30|20707.19|20707.19|20706.94|20706.94|20707.4|20707.4|20706.94|20706.94|0
1646225380000|2022-03-02 12:49:40|20707.01|20707.01|20707.78|20707.78|20707.78|20707.78|20707.01|20707.01|0
1646225390000|2022-03-02 12:49:50|20707.94|20707.94|20707.98|20707.98|20708.18|20708.18|20707.91|20707.91|0
1646225400000|2022-03-02 12:50:00|20708.11|20708.11|20712.92|20712.92|20712.92|20712.92|20708.11|20708.11|0
1646225410000|2022-03-02 12:50:10|20712.98|20712.98|20715.49|20715.49|20715.49|20715.49|20712.98|20712.98|0
1646225420000|2022-03-02 12:50:20|20715.43|20715.43|20715.22|20715.22|20715.45|20715.45|20715.22|20715.22|0
1646225430000|2022-03-02 12:50:30|20715.14|20715.14|20715.45|20715.45|20715.51|20715.51|20715.14|20715.14|0
1646225440000|2022-03-02 12:50:40|20715.57|20715.57|20715.28|20715.28|20715.57|20715.57|20715.28|20715.28|0
1646225450000|2022-03-02 12:50:50|20715.2|20715.2|20715.17|20715.17|20715.2|20715.2|20715.04|20715.04|0
1646225460000|2022-03-02 12:51:00|20715.24|20715.24|20716.66|20716.66|20716.77|20716.77|20715.24|20715.24|0
1646225470000|2022-03-02 12:51:10|20716.74|20716.74|20716.83|20716.83|20716.83|20716.83|20716.69|20716.69|0
1646225480000|2022-03-02 12:51:20|20716.89|20716.89|20717.34|20717.34|20717.42|20717.42|20716.89|20716.89|0
1646225490000|2022-03-02 12:51:30|20717.24|20717.24|20718.61|20718.61|20718.61|20718.61|20717.24|20717.24|0
1646225500000|2022-03-02 12:51:40|20718.55|20718.55|20718.66|20718.66|20718.85|20718.85|20718.55|20718.55|0
1646225510000|2022-03-02 12:51:50|20718.83|20718.83|20719.56|20719.56|20719.56|20719.56|20718.83|20718.83|0
1646225520000|2022-03-02 12:52:00|20719.64|20719.64|20719.88|20719.88|20720.16|20720.16|20719.38|20719.38|0
1646225530000|2022-03-02 12:52:10|20719.93|20719.93|20719.98|20719.98|20719.98|20719.98|20719.72|20719.72|0
1646225540000|2022-03-02 12:52:20|20720.12|20720.12|20719.65|20719.65|20720.12|20720.12|20719.34|20719.34|0
1646225550000|2022-03-02 12:52:30|20719.69|20719.69|20720.04|20720.04|20720.07|20720.07|20719.69|20719.69|0
1646225560000|2022-03-02 12:52:40|20720.1|20720.1|20720.56|20720.56|20720.56|20720.56|20719.96|20719.96|0
1646225570000|2022-03-02 12:52:50|20720.46|20720.46|20720.32|20720.32|20720.47|20720.47|20720.17|20720.17|0
1646225580000|2022-03-02 12:53:00|20720.51|20720.51|20722.8|20722.8|20722.8|20722.8|20720.51|20720.51|0
1646225590000|2022-03-02 12:53:10|20723.06|20723.06|20724.36|20724.36|20724.43|20724.43|20723.01|20723.01|0
1646225600000|2022-03-02 12:53:20|20724.41|20724.41|20724.64|20724.64|20724.74|20724.74|20724.35|20724.35|0
1646225610000|2022-03-02 12:53:30|20724.71|20724.71|20724.03|20724.03|20724.71|20724.71|20724.03|20724.03|0
1646225620000|2022-03-02 12:53:40|20724.14|20724.14|20724.48|20724.48|20724.48|20724.48|20723.96|20723.96|0
1646225630000|2022-03-02 12:53:50|20724.53|20724.53|20725.38|20725.38|20725.38|20725.38|20724.4|20724.4|0
1646225640000|2022-03-02 12:54:00|20725.46|20725.46|20726.33|20726.33|20726.33|20726.33|20725.37|20725.37|0
1646225650000|2022-03-02 12:54:10|20726.4|20726.4|20726.76|20726.76|20726.76|20726.76|20726.38|20726.38|0
1646225660000|2022-03-02 12:54:20|20726.66|20726.66|20728.47|20728.47|20728.47|20728.47|20726.66|20726.66|0
1646225670000|2022-03-02 12:54:30|20728.2|20728.2|20727.63|20727.63|20728.2|20728.2|20727.35|20727.35|0
1646225680000|2022-03-02 12:54:40|20727.27|20727.27|20727.06|20727.06|20727.41|20727.41|20726.93|20726.93|0
1646225690000|2022-03-02 12:54:50|20727.13|20727.13|20728.62|20728.62|20728.62|20728.62|20727.13|20727.13|0
1646225700000|2022-03-02 12:55:00|20728.68|20728.68|20727.34|20727.34|20728.9|20728.9|20727.32|20727.32|0
1646225710000|2022-03-02 12:55:10|20727.39|20727.39|20727.76|20727.76|20727.76|20727.76|20727.18|20727.18|0
1646225720000|2022-03-02 12:55:20|20727.81|20727.81|20727.99|20727.99|20728.02|20728.02|20727.81|20727.81|0
1646225730000|2022-03-02 12:55:30|20728.12|20728.12|20728.57|20728.57|20728.57|20728.57|20728.08|20728.08|0
1646225740000|2022-03-02 12:55:40|20728.43|20728.43|20728.46|20728.46|20728.46|20728.46|20728.33|20728.33|0
1646225750000|2022-03-02 12:55:50|20728.51|20728.51|20730.35|20730.35|20730.35|20730.35|20728.51|20728.51|0
1646225760000|2022-03-02 12:56:00|20730.41|20730.41|20731.69|20731.69|20731.69|20731.69|20730.39|20730.39|0
1646225770000|2022-03-02 12:56:10|20731.71|20731.71|20732.71|20732.71|20732.71|20732.71|20731.71|20731.71|0
1646225780000|2022-03-02 12:56:20|20732.84|20732.84|20734.04|20734.04|20734.07|20734.07|20732.84|20732.84|0
1646225790000|2022-03-02 12:56:30|20733.98|20733.98|20733.97|20733.97|20734.05|20734.05|20733.9|20733.9|0
1646225800000|2022-03-02 12:56:40|20733.86|20733.86|20734.09|20734.09|20734.09|20734.09|20733.82|20733.82|0
1646225810000|2022-03-02 12:56:50|20734.22|20734.22|20733.79|20733.79|20734.33|20734.33|20733.71|20733.71|0
1646225820000|2022-03-02 12:57:00|20734.3|20734.3|20735.29|20735.29|20735.37|20735.37|20734.3|20734.3|0
1646225830000|2022-03-02 12:57:10|20735.4|20735.4|20735.51|20735.51|20735.6|20735.6|20735.4|20735.4|0
1646225840000|2022-03-02 12:57:20|20735.56|20735.56|20735.73|20735.73|20735.74|20735.74|20735.56|20735.56|0
1646225850000|2022-03-02 12:57:30|20736.02|20736.02|20735.84|20735.84|20736.02|20736.02|20735.81|20735.81|0
1646225860000|2022-03-02 12:57:40|20735.75|20735.75|20735.8|20735.8|20735.8|20735.8|20735.65|20735.65|0
1646225870000|2022-03-02 12:57:50|20735.78|20735.78|20735.4|20735.4|20736.06|20736.06|20735.4|20735.4|0
1646225880000|2022-03-02 12:58:00|20735.25|20735.25|20734.74|20734.74|20735.25|20735.25|20734.74|20734.74|0
1646225890000|2022-03-02 12:58:10|20734.69|20734.69|20734.56|20734.56|20734.69|20734.69|20734.25|20734.25|0
1646225900000|2022-03-02 12:58:20|20734.6|20734.6|20734.63|20734.63|20735.04|20735.04|20734.6|20734.6|0
1646225910000|2022-03-02 12:58:30|20734.6|20734.6|20734.45|20734.45|20734.76|20734.76|20734.45|20734.45|0
1646225920000|2022-03-02 12:58:40|20734.51|20734.51|20733.6|20733.6|20734.69|20734.69|20733.31|20733.31|0
1646225930000|2022-03-02 12:58:50|20733.36|20733.36|20733.13|20733.13|20733.51|20733.51|20732.88|20732.88|0
1646225940000|2022-03-02 12:59:00|20733.25|20733.25|20731.83|20731.83|20733.25|20733.25|20731.65|20731.65|0
1646225950000|2022-03-02 12:59:10|20731.7|20731.7|20732.17|20732.17|20732.27|20732.27|20731.52|20731.52|0
1646225960000|2022-03-02 12:59:20|20732.22|20732.22|20732.31|20732.31|20732.36|20732.36|20732.18|20732.18|0
1646225970000|2022-03-02 12:59:30|20732.44|20732.44|20732.25|20732.25|20732.89|20732.89|20732.25|20732.25|0
1646225980000|2022-03-02 12:59:40|20732.39|20732.39|20733.28|20733.28|20733.28|20733.28|20732.09|20732.09|0
1646225990000|2022-03-02 12:59:50|20733.39|20733.39|20734.1|20734.1|20734.35|20734.35|20733.16|20733.16|0
1646226000000|2022-03-02 13:00:00|20734.16|20734.16|20733.68|20733.68|20734.6|20734.6|20733.51|20733.51|0
1646226010000|2022-03-02 13:00:10|20733.79|20733.79|20733.12|20733.12|20734.04|20734.04|20733.12|20733.12|0
1646226020000|2022-03-02 13:00:20|20733.21|20733.21|20732.9|20732.9|20733.21|20733.21|20732.59|20732.59|0
1646226030000|2022-03-02 13:00:30|20733.05|20733.05|20733.01|20733.01|20733.05|20733.05|20732.68|20732.68|0
1646226040000|2022-03-02 13:00:40|20732.95|20732.95|20732.97|20732.97|20733.08|20733.08|20732.85|20732.85|0
1646226050000|2022-03-02 13:00:50|20733|20733|20732.63|20732.63|20733.16|20733.16|20732.63|20732.63|0
1646226060000|2022-03-02 13:01:00|20732.54|20732.54|20731.54|20731.54|20732.6|20732.6|20731.54|20731.54|0
1646226070000|2022-03-02 13:01:10|20731.5|20731.5|20730.91|20730.91|20731.59|20731.59|20730.91|20730.91|0
1646226080000|2022-03-02 13:01:20|20730.96|20730.96|20731.39|20731.39|20731.55|20731.55|20730.96|20730.96|0
1646226090000|2022-03-02 13:01:30|20731.32|20731.32|20730.9|20730.9|20731.32|20731.32|20730.65|20730.65|0
1646226100000|2022-03-02 13:01:40|20730.88|20730.88|20730.81|20730.81|20730.95|20730.95|20730.81|20730.81|0
1646226110000|2022-03-02 13:01:50|20730.87|20730.87|20731.24|20731.24|20731.24|20731.24|20730.81|20730.81|0
1646226120000|2022-03-02 13:02:00|20730.98|20730.98|20730.35|20730.35|20730.98|20730.98|20730.35|20730.35|0
1646226130000|2022-03-02 13:02:10|20730.45|20730.45|20730.14|20730.14|20730.45|20730.45|20730.08|20730.08|0
1646226140000|2022-03-02 13:02:20|20730.09|20730.09|20728.99|20728.99|20730.1|20730.1|20728.84|20728.84|0
1646226150000|2022-03-02 13:02:30|20728.92|20728.92|20729.1|20729.1|20729.47|20729.47|20728.66|20728.66|0
1646226160000|2022-03-02 13:02:40|20729.19|20729.19|20729.3|20729.3|20729.48|20729.48|20728.85|20728.85|0
1646226170000|2022-03-02 13:02:50|20729.51|20729.51|20731.54|20731.54|20731.54|20731.54|20729.47|20729.47|0
1646226180000|2022-03-02 13:03:00|20731.64|20731.64|20732.24|20732.24|20732.66|20732.66|20731.64|20731.64|0
1646226190000|2022-03-02 13:03:10|20732.27|20732.27|20733.07|20733.07|20733.11|20733.11|20732.27|20732.27|0
1646226200000|2022-03-02 13:03:20|20733.22|20733.22|20733.55|20733.55|20733.66|20733.66|20733.18|20733.18|0
1646226210000|2022-03-02 13:03:30|20733.15|20733.15|20730.88|20730.88|20733.16|20733.16|20730.88|20730.88|0
1646226220000|2022-03-02 13:03:40|20730.75|20730.75|20728.36|20728.36|20730.75|20730.75|20728.18|20728.18|0
1646226230000|2022-03-02 13:03:50|20728.38|20728.38|20728.64|20728.64|20728.74|20728.74|20728.09|20728.09|0
1646226240000|2022-03-02 13:04:00|20728.59|20728.59|20729.7|20729.7|20729.87|20729.87|20728.53|20728.53|0
1646226250000|2022-03-02 13:04:10|20729.82|20729.82|20730.06|20730.06|20730.45|20730.45|20729.64|20729.64|0
1646226260000|2022-03-02 13:04:20|20729.75|20729.75|20729.69|20729.69|20729.75|20729.75|20729.51|20729.51|0
1646226270000|2022-03-02 13:04:30|20729.63|20729.63|20729.85|20729.85|20729.93|20729.93|20729.63|20729.63|0
1646226280000|2022-03-02 13:04:40|20730.04|20730.04|20730.21|20730.21|20730.32|20730.32|20730.04|20730.04|0
1646226290000|2022-03-02 13:04:50|20730.15|20730.15|20730.38|20730.38|20730.38|20730.38|20729.95|20729.95|0
1646226300000|2022-03-02 13:05:00|20730.32|20730.32|20729.81|20729.81|20730.32|20730.32|20729.81|20729.81|0
1646226310000|2022-03-02 13:05:10|20730.63|20730.63|20729.73|20729.73|20730.92|20730.92|20729.73|20729.73|0
1646226320000|2022-03-02 13:05:20|20729.7|20729.7|20729.65|20729.65|20729.84|20729.84|20729.51|20729.51|0
1646226330000|2022-03-02 13:05:30|20729.57|20729.57|20729.59|20729.59|20729.65|20729.65|20729.55|20729.55|0
1646226340000|2022-03-02 13:05:40|20729.49|20729.49|20729.25|20729.25|20729.54|20729.54|20729.2|20729.2|0
1646226350000|2022-03-02 13:05:50|20729.16|20729.16|20728.94|20728.94|20729.18|20729.18|20728.94|20728.94|0
1646226360000|2022-03-02 13:06:00|20728.96|20728.96|20729.26|20729.26|20729.43|20729.43|20728.96|20728.96|0
1646226370000|2022-03-02 13:06:10|20729.39|20729.39|20729.42|20729.42|20729.55|20729.55|20729.39|20729.39|0
1646226380000|2022-03-02 13:06:20|20729.48|20729.48|20729.43|20729.43|20729.5|20729.5|20728.68|20728.68|0
1646226390000|2022-03-02 13:06:30|20729.54|20729.54|20730.25|20730.25|20730.25|20730.25|20729.54|20729.54|0
1646226400000|2022-03-02 13:06:40|20730.3|20730.3|20730.8|20730.8|20730.8|20730.8|20730.3|20730.3|0
1646226410000|2022-03-02 13:06:50|20730.88|20730.88|20731.23|20731.23|20731.25|20731.25|20730.88|20730.88|0
1646226420000|2022-03-02 13:07:00|20731.44|20731.44|20733.27|20733.27|20733.32|20733.32|20731.35|20731.35|0
1646226430000|2022-03-02 13:07:10|20733.24|20733.24|20733.74|20733.74|20733.86|20733.86|20733.24|20733.24|0
1646226440000|2022-03-02 13:07:20|20734.13|20734.13|20734.22|20734.22|20734.35|20734.35|20733.97|20733.97|0
1646226450000|2022-03-02 13:07:30|20734.29|20734.29|20734.62|20734.62|20734.66|20734.66|20734.29|20734.29|0
1646226460000|2022-03-02 13:07:40|20734.47|20734.47|20733.31|20733.31|20734.5|20734.5|20733.31|20733.31|0
1646226470000|2022-03-02 13:07:50|20733.77|20733.77|20734.07|20734.07|20734.24|20734.24|20733.7|20733.7|0
1646226480000|2022-03-02 13:08:00|20734.16|20734.16|20734.44|20734.44|20734.67|20734.67|20734.16|20734.16|0
1646226490000|2022-03-02 13:08:10|20734.39|20734.39|20733.66|20733.66|20734.57|20734.57|20733.66|20733.66|0
1646226500000|2022-03-02 13:08:20|20733.71|20733.71|20733.25|20733.25|20733.83|20733.83|20733.25|20733.25|0
1646226510000|2022-03-02 13:08:30|20733.11|20733.11|20732.27|20732.27|20733.11|20733.11|20732.27|20732.27|0
1646226520000|2022-03-02 13:08:40|20732.16|20732.16|20732.98|20732.98|20733.15|20733.15|20732.16|20732.16|0
1646226530000|2022-03-02 13:08:50|20732.77|20732.77|20732.78|20732.78|20732.89|20732.89|20732.34|20732.34|0
1646226540000|2022-03-02 13:09:00|20732.94|20732.94|20732.98|20732.98|20733.31|20733.31|20732.94|20732.94|0
1646226550000|2022-03-02 13:09:10|20732.91|20732.91|20732.56|20732.56|20732.91|20732.91|20732.48|20732.48|0
1646226560000|2022-03-02 13:09:20|20732.6|20732.6|20732.16|20732.16|20732.6|20732.6|20732.12|20732.12|0
1646226570000|2022-03-02 13:09:30|20732.11|20732.11|20731.8|20731.8|20732.11|20732.11|20731.77|20731.77|0
1646226580000|2022-03-02 13:09:40|20731.76|20731.76|20731.69|20731.69|20731.88|20731.88|20731.64|20731.64|0
1646226590000|2022-03-02 13:09:50|20732.04|20732.04|20732.31|20732.31|20732.31|20732.31|20731.69|20731.69|0
1646226600000|2022-03-02 13:10:00|20732.34|20732.34|20733.09|20733.09|20733.12|20733.12|20732.11|20732.11|0
1646226610000|2022-03-02 13:10:10|20733.19|20733.19|20733.57|20733.57|20733.57|20733.57|20733.19|20733.19|0
1646226620000|2022-03-02 13:10:20|20733.64|20733.64|20733.95|20733.95|20734.03|20734.03|20733.53|20733.53|0
1646226630000|2022-03-02 13:10:30|20734.01|20734.01|20733.35|20733.35|20734.01|20734.01|20733.14|20733.14|0
1646226640000|2022-03-02 13:10:40|20733.25|20733.25|20732.95|20732.95|20733.25|20733.25|20732.87|20732.87|0
1646226650000|2022-03-02 13:10:50|20732.83|20732.83|20732.23|20732.23|20732.83|20732.83|20732.17|20732.17|0
1646226660000|2022-03-02 13:11:00|20732.2|20732.2|20731.64|20731.64|20732.2|20732.2|20731.6|20731.6|0
1646226670000|2022-03-02 13:11:10|20731.61|20731.61|20731.57|20731.57|20731.68|20731.68|20731.37|20731.37|0
1646226680000|2022-03-02 13:11:20|20731.53|20731.53|20731.8|20731.8|20731.88|20731.88|20731.49|20731.49|0
1646226690000|2022-03-02 13:11:30|20731.9|20731.9|20731.76|20731.76|20731.93|20731.93|20731.55|20731.55|0
1646226700000|2022-03-02 13:11:40|20731.7|20731.7|20730.64|20730.64|20731.7|20731.7|20730.64|20730.64|0
1646226710000|2022-03-02 13:11:50|20730.49|20730.49|20729.74|20729.74|20730.57|20730.57|20729.74|20729.74|0
1646226720000|2022-03-02 13:12:00|20729.68|20729.68|20729.12|20729.12|20729.82|20729.82|20728.8|20728.8|0
1646226730000|2022-03-02 13:12:10|20729.21|20729.21|20726.93|20726.93|20729.21|20729.21|20726.91|20726.91|0
1646226740000|2022-03-02 13:12:20|20726.86|20726.86|20726.3|20726.3|20726.86|20726.86|20726.27|20726.27|0
1646226750000|2022-03-02 13:12:30|20726.45|20726.45|20722.56|20722.56|20726.52|20726.52|20722.56|20722.56|0
1646226760000|2022-03-02 13:12:40|20722.66|20722.66|20720.52|20720.52|20722.7|20722.7|20720.43|20720.43|0
1646226770000|2022-03-02 13:12:50|20720.43|20720.43|20719.27|20719.27|20720.44|20720.44|20719.27|20719.27|0
1646226780000|2022-03-02 13:13:00|20719.15|20719.15|20715.97|20715.97|20719.15|20719.15|20715.89|20715.89|0
1646226790000|2022-03-02 13:13:10|20715.92|20715.92|20715.73|20715.73|20716.07|20716.07|20715.36|20715.36|0
1646226800000|2022-03-02 13:13:20|20715.83|20715.83|20715.77|20715.77|20715.87|20715.87|20715.3|20715.3|0
1646226810000|2022-03-02 13:13:30|20715.89|20715.89|20715.24|20715.24|20716|20716|20715.24|20715.24|0
1646226820000|2022-03-02 13:13:40|20715.17|20715.17|20715.23|20715.23|20715.23|20715.23|20715.04|20715.04|0
1646226830000|2022-03-02 13:13:50|20714.93|20714.93|20714.38|20714.38|20714.93|20714.93|20713.96|20713.96|0
1646226840000|2022-03-02 13:14:00|20713.77|20713.77|20712.7|20712.7|20713.77|20713.77|20712.59|20712.59|0
1646226850000|2022-03-02 13:14:10|20712.65|20712.65|20712.91|20712.91|20713.11|20713.11|20712.65|20712.65|0
1646226860000|2022-03-02 13:14:20|20712.84|20712.84|20712.56|20712.56|20712.84|20712.84|20712.56|20712.56|0
1646226870000|2022-03-02 13:14:30|20712.67|20712.67|20712.27|20712.27|20712.74|20712.74|20711.95|20711.95|0
1646226880000|2022-03-02 13:14:40|20712.46|20712.46|20712.77|20712.77|20712.77|20712.77|20712.46|20712.46|0
1646226890000|2022-03-02 13:14:50|20712.83|20712.83|20712.99|20712.99|20713.13|20713.13|20712.6|20712.6|0
1646226900000|2022-03-02 13:15:00|20713.05|20713.05|20713.54|20713.54|20713.54|20713.54|20713.01|20713.01|0
1646226910000|2022-03-02 13:15:10|20713.64|20713.64|20713.48|20713.48|20714.12|20714.12|20713.41|20713.41|0
1646226920000|2022-03-02 13:15:20|20713.42|20713.42|20712.51|20712.51|20713.63|20713.63|20712.46|20712.46|0
1646226930000|2022-03-02 13:15:30|20712.46|20712.46|20711.42|20711.42|20712.46|20712.46|20711.39|20711.39|0
1646226940000|2022-03-02 13:15:40|20711.35|20711.35|20711.91|20711.91|20711.91|20711.91|20710.86|20710.86|0
1646226950000|2022-03-02 13:15:50|20712.03|20712.03|20712.12|20712.12|20712.36|20712.36|20712.03|20712.03|0
1646226960000|2022-03-02 13:16:00|20711.99|20711.99|20712.8|20712.8|20712.94|20712.94|20711.99|20711.99|0
1646226970000|2022-03-02 13:16:10|20712.79|20712.79|20714.31|20714.31|20714.43|20714.43|20712.73|20712.73|0
1646226980000|2022-03-02 13:16:20|20714.28|20714.28|20714.11|20714.11|20714.78|20714.78|20714.05|20714.05|0
1646226990000|2022-03-02 13:16:30|20713.99|20713.99|20713.54|20713.54|20714.05|20714.05|20713.53|20713.53|0
1646227000000|2022-03-02 13:16:40|20713.47|20713.47|20713.44|20713.44|20714.02|20714.02|20713.1|20713.1|0
1646227010000|2022-03-02 13:16:50|20713.49|20713.49|20713.38|20713.38|20713.98|20713.98|20713.38|20713.38|0
1646227020000|2022-03-02 13:17:00|20713.57|20713.57|20712.82|20712.82|20713.68|20713.68|20712.82|20712.82|0
1646227030000|2022-03-02 13:17:10|20712.79|20712.79|20712.45|20712.45|20713.2|20713.2|20712.45|20712.45|0
1646227040000|2022-03-02 13:17:20|20712.39|20712.39|20711.3|20711.3|20712.42|20712.42|20711.24|20711.24|0
1646227050000|2022-03-02 13:17:30|20711.24|20711.24|20711.77|20711.77|20711.77|20711.77|20710.9|20710.9|0
1646227060000|2022-03-02 13:17:40|20711.7|20711.7|20711.32|20711.32|20711.76|20711.76|20711.32|20711.32|0
1646227070000|2022-03-02 13:17:50|20711.19|20711.19|20710.76|20710.76|20711.36|20711.36|20710.67|20710.67|0
1646227080000|2022-03-02 13:18:00|20710.74|20710.74|20710.55|20710.55|20710.84|20710.84|20710.51|20710.51|0
1646227090000|2022-03-02 13:18:10|20710.58|20710.58|20711.35|20711.35|20711.38|20711.38|20710.58|20710.58|0
1646227100000|2022-03-02 13:18:20|20711.42|20711.42|20711.18|20711.18|20711.59|20711.59|20711.18|20711.18|0
1646227110000|2022-03-02 13:18:30|20711.06|20711.06|20711.44|20711.44|20711.51|20711.51|20711.06|20711.06|0
1646227120000|2022-03-02 13:18:40|20711.5|20711.5|20711.41|20711.41|20711.61|20711.61|20711.41|20711.41|0
1646227130000|2022-03-02 13:18:50|20711.53|20711.53|20711.58|20711.58|20711.58|20711.58|20711.35|20711.35|0
1646227140000|2022-03-02 13:19:00|20711.67|20711.67|20711.53|20711.53|20711.67|20711.67|20711.01|20711.01|0
1646227150000|2022-03-02 13:19:10|20711.48|20711.48|20711.32|20711.32|20711.72|20711.72|20711.32|20711.32|0
1646227160000|2022-03-02 13:19:20|20711.39|20711.39|20711.01|20711.01|20711.39|20711.39|20710.96|20710.96|0
1646227170000|2022-03-02 13:19:30|20711.06|20711.06|20710.31|20710.31|20711.06|20711.06|20710.31|20710.31|0
1646227180000|2022-03-02 13:19:40|20710.32|20710.32|20710.35|20710.35|20710.79|20710.79|20709.81|20709.81|0
1646227190000|2022-03-02 13:19:50|20710.28|20710.28|20710.83|20710.83|20710.83|20710.83|20710.28|20710.28|0
1646227200000|2022-03-02 13:20:00|20710.88|20710.88|20710.53|20710.53|20711.07|20711.07|20710.53|20710.53|0
1646227210000|2022-03-02 13:20:10|20710.56|20710.56|20710.61|20710.61|20710.96|20710.96|20710.56|20710.56|0
1646227220000|2022-03-02 13:20:20|20710.7|20710.7|20711|20711|20711.06|20711.06|20710.7|20710.7|0
1646227230000|2022-03-02 13:20:30|20711.06|20711.06|20710.92|20710.92|20711.45|20711.45|20710.92|20710.92|0
1646227240000|2022-03-02 13:20:40|20710.86|20710.86|20710.98|20710.98|20711.11|20711.11|20710.76|20710.76|0
1646227250000|2022-03-02 13:20:50|20711.24|20711.24|20711.66|20711.66|20711.66|20711.66|20710.74|20710.74|0
1646227260000|2022-03-02 13:21:00|20711.61|20711.61|20711.14|20711.14|20711.71|20711.71|20711.08|20711.08|0
1646227270000|2022-03-02 13:21:10|20711.19|20711.19|20711.56|20711.56|20711.76|20711.76|20711.19|20711.19|0
1646227280000|2022-03-02 13:21:20|20711.61|20711.61|20711.51|20711.51|20712.05|20712.05|20711.46|20711.46|0
1646227290000|2022-03-02 13:21:30|20711.07|20711.07|20710.84|20710.84|20711.4|20711.4|20710.82|20710.82|0
1646227300000|2022-03-02 13:21:40|20710.93|20710.93|20708.55|20708.55|20710.95|20710.95|20708.55|20708.55|0
1646227310000|2022-03-02 13:21:50|20708.5|20708.5|20706.85|20706.85|20708.5|20708.5|20706.85|20706.85|0
1646227320000|2022-03-02 13:22:00|20706.96|20706.96|20706.82|20706.82|20707.2|20707.2|20706.63|20706.63|0
1646227330000|2022-03-02 13:22:10|20706.77|20706.77|20706.49|20706.49|20706.87|20706.87|20706.35|20706.35|0
1646227340000|2022-03-02 13:22:20|20706.6|20706.6|20706.58|20706.58|20706.71|20706.71|20706.53|20706.53|0
1646227350000|2022-03-02 13:22:30|20706.55|20706.55|20706.47|20706.47|20706.76|20706.76|20706.44|20706.44|0
1646227360000|2022-03-02 13:22:40|20706.51|20706.51|20706.74|20706.74|20706.83|20706.83|20706.51|20706.51|0
1646227370000|2022-03-02 13:22:50|20706.56|20706.56|20704.27|20704.27|20706.56|20706.56|20704.25|20704.25|0
1646227380000|2022-03-02 13:23:00|20704.24|20704.24|20703.43|20703.43|20704.34|20704.34|20703.43|20703.43|0
1646227390000|2022-03-02 13:23:10|20703.34|20703.34|20703.34|20703.34|20703.43|20703.43|20703.14|20703.14|0
1646227400000|2022-03-02 13:23:20|20703.3|20703.3|20702.79|20702.79|20703.3|20703.3|20702.79|20702.79|0
1646227410000|2022-03-02 13:23:30|20702.62|20702.62|20701.93|20701.93|20702.62|20702.62|20701.8|20701.8|0
1646227420000|2022-03-02 13:23:40|20701.6|20701.6|20699.22|20699.22|20701.6|20701.6|20699.22|20699.22|0
1646227430000|2022-03-02 13:23:50|20699.05|20699.05|20698.92|20698.92|20699.05|20699.05|20698.92|20698.92|0
1646227440000|2022-03-02 13:24:00|20698.73|20698.73|20696.93|20696.93|20698.82|20698.82|20696.93|20696.93|0
1646227450000|2022-03-02 13:24:10|20696.74|20696.74|20696.48|20696.48|20696.86|20696.86|20695.83|20695.83|0
1646227460000|2022-03-02 13:24:20|20696.42|20696.42|20694.79|20694.79|20696.43|20696.43|20694.62|20694.62|0
1646227470000|2022-03-02 13:24:30|20694.62|20694.62|20695.06|20695.06|20695.17|20695.17|20694.4|20694.4|0
1646227480000|2022-03-02 13:24:40|20694.85|20694.85|20694.18|20694.18|20694.85|20694.85|20694.18|20694.18|0
1646227490000|2022-03-02 13:24:50|20694.08|20694.08|20694.03|20694.03|20694.16|20694.16|20693.82|20693.82|0
1646227500000|2022-03-02 13:25:00|20694.29|20694.29|20694.65|20694.65|20695.19|20695.19|20694.29|20694.29|0
1646227510000|2022-03-02 13:25:10|20694.72|20694.72|20695.22|20695.22|20695.3|20695.3|20694.72|20694.72|0
1646227520000|2022-03-02 13:25:20|20695.14|20695.14|20692.18|20692.18|20695.27|20695.27|20692.11|20692.11|0
1646227530000|2022-03-02 13:25:30|20692.03|20692.03|20692.79|20692.79|20692.79|20692.79|20692.03|20692.03|0
1646227540000|2022-03-02 13:25:40|20692.76|20692.76|20691.8|20691.8|20692.83|20692.83|20691.8|20691.8|0
1646227550000|2022-03-02 13:25:50|20691.65|20691.65|20691.14|20691.14|20691.65|20691.65|20691.14|20691.14|0
1646227560000|2022-03-02 13:26:00|20691.18|20691.18|20691.73|20691.73|20691.73|20691.73|20691.07|20691.07|0
1646227570000|2022-03-02 13:26:10|20691.79|20691.79|20692.42|20692.42|20692.42|20692.42|20691.79|20691.79|0
1646227580000|2022-03-02 13:26:20|20692.46|20692.46|20692|20692|20692.53|20692.53|20691.88|20691.88|0
1646227590000|2022-03-02 13:26:30|20691.96|20691.96|20691.63|20691.63|20691.96|20691.96|20691.63|20691.63|0
1646227600000|2022-03-02 13:26:40|20691.76|20691.76|20692.47|20692.47|20692.47|20692.47|20691.76|20691.76|0
1646227610000|2022-03-02 13:26:50|20692.6|20692.6|20693.86|20693.86|20693.93|20693.93|20692.6|20692.6|0
1646227620000|2022-03-02 13:27:00|20693.72|20693.72|20693.18|20693.18|20693.95|20693.95|20693.18|20693.18|0
1646227630000|2022-03-02 13:27:10|20692.98|20692.98|20692.56|20692.56|20692.98|20692.98|20692.44|20692.44|0
1646227640000|2022-03-02 13:27:20|20692.41|20692.41|20692.36|20692.36|20692.5|20692.5|20692.29|20692.29|0
1646227650000|2022-03-02 13:27:30|20692.38|20692.38|20692.24|20692.24|20692.49|20692.49|20692.23|20692.23|0
1646227660000|2022-03-02 13:27:40|20692.36|20692.36|20691.86|20691.86|20692.36|20692.36|20691.83|20691.83|0
1646227670000|2022-03-02 13:27:50|20691.65|20691.65|20692.53|20692.53|20692.58|20692.58|20691.65|20691.65|0
1646227680000|2022-03-02 13:28:00|20692.72|20692.72|20690.68|20690.68|20692.72|20692.72|20690.68|20690.68|0
1646227690000|2022-03-02 13:28:10|20690.63|20690.63|20692.99|20692.99|20693.01|20693.01|20690.62|20690.62|0
1646227700000|2022-03-02 13:28:20|20693.05|20693.05|20694.44|20694.44|20694.49|20694.49|20693.05|20693.05|0
1646227710000|2022-03-02 13:28:30|20694.52|20694.52|20695.64|20695.64|20695.64|20695.64|20694.45|20694.45|0
1646227720000|2022-03-02 13:28:40|20695.75|20695.75|20695.52|20695.52|20695.75|20695.75|20695.43|20695.43|0
1646227730000|2022-03-02 13:28:50|20695.48|20695.48|20694.9|20694.9|20695.48|20695.48|20694.81|20694.81|0
1646227740000|2022-03-02 13:29:00|20694.97|20694.97|20694.82|20694.82|20695.31|20695.31|20694.75|20694.75|0
1646227750000|2022-03-02 13:29:10|20694.96|20694.96|20693.69|20693.69|20695.08|20695.08|20693.66|20693.66|0
1646227760000|2022-03-02 13:29:20|20693.47|20693.47|20692.15|20692.15|20693.47|20693.47|20692.15|20692.15|0
1646227770000|2022-03-02 13:29:30|20691.98|20691.98|20692.04|20692.04|20692.33|20692.33|20691.92|20691.92|0
1646227780000|2022-03-02 13:29:40|20691.97|20691.97|20691.45|20691.45|20691.97|20691.97|20691.45|20691.45|0
1646227790000|2022-03-02 13:29:50|20691.42|20691.42|20690.55|20690.55|20691.61|20691.61|20690.48|20690.48|0
1646227800000|2022-03-02 13:30:00|20690.33|20690.33|20691.07|20691.07|20691.57|20691.57|20690.01|20690.01|0
1646227810000|2022-03-02 13:30:10|20691|20691|20690.08|20690.08|20691|20691|20689.18|20689.18|0
1646227820000|2022-03-02 13:30:20|20690.11|20690.11|20689.82|20689.82|20690.12|20690.12|20689.69|20689.69|0
1646227830000|2022-03-02 13:30:30|20689.88|20689.88|20693.98|20693.98|20694.22|20694.22|20689.88|20689.88|0
1646227840000|2022-03-02 13:30:40|20694.05|20694.05|20694.43|20694.43|20694.49|20694.49|20694.05|20694.05|0
1646227850000|2022-03-02 13:30:50|20694.31|20694.31|20692.49|20692.49|20694.36|20694.36|20692.49|20692.49|0
1646227860000|2022-03-02 13:31:00|20692.52|20692.52|20691.59|20691.59|20692.52|20692.52|20691.46|20691.46|0
1646227870000|2022-03-02 13:31:10|20691.48|20691.48|20689.15|20689.15|20691.48|20691.48|20689.01|20689.01|0
1646227880000|2022-03-02 13:31:20|20689.08|20689.08|20688.75|20688.75|20689.16|20689.16|20688.75|20688.75|0
1646227890000|2022-03-02 13:31:30|20688.62|20688.62|20687.5|20687.5|20688.85|20688.85|20687.5|20687.5|0
1646227900000|2022-03-02 13:31:40|20687.56|20687.56|20684.43|20684.43|20687.56|20687.56|20684.43|20684.43|0
1646227910000|2022-03-02 13:31:50|20684.56|20684.56|20681.3|20681.3|20684.56|20684.56|20681.23|20681.23|0
1646227920000|2022-03-02 13:32:00|20681.24|20681.24|20680.25|20680.25|20681.24|20681.24|20679.98|20679.98|0
1646227930000|2022-03-02 13:32:10|20680.21|20680.21|20676.67|20676.67|20680.21|20680.21|20676.67|20676.67|0
1646227940000|2022-03-02 13:32:20|20676.52|20676.52|20675.92|20675.92|20676.52|20676.52|20675.92|20675.92|0
1646227950000|2022-03-02 13:32:30|20675.86|20675.86|20675.25|20675.25|20675.86|20675.86|20675.25|20675.25|0
1646227960000|2022-03-02 13:32:40|20675.15|20675.15|20674.75|20674.75|20675.15|20675.15|20674.72|20674.72|0
1646227970000|2022-03-02 13:32:50|20674.8|20674.8|20674.65|20674.65|20674.93|20674.93|20674.48|20674.48|0
1646227980000|2022-03-02 13:33:00|20674.58|20674.58|20675.98|20675.98|20676.16|20676.16|20674.18|20674.18|0
1646227990000|2022-03-02 13:33:10|20675.95|20675.95|20676.77|20676.77|20676.96|20676.96|20675.89|20675.89|0
1646228000000|2022-03-02 13:33:20|20676.71|20676.71|20676.03|20676.03|20676.77|20676.77|20675.8|20675.8|0
1646228010000|2022-03-02 13:33:30|20675.95|20675.95|20676.61|20676.61|20676.61|20676.61|20675.68|20675.68|0
1646228020000|2022-03-02 13:33:40|20676.46|20676.46|20676.6|20676.6|20676.79|20676.79|20676.46|20676.46|0
1646228030000|2022-03-02 13:33:50|20676.55|20676.55|20675.81|20675.81|20676.73|20676.73|20675.81|20675.81|0
1646228040000|2022-03-02 13:34:00|20675.74|20675.74|20675.83|20675.83|20676.22|20676.22|20675.64|20675.64|0
1646228050000|2022-03-02 13:34:10|20675.77|20675.77|20675.47|20675.47|20675.84|20675.84|20675.3|20675.3|0
1646228060000|2022-03-02 13:34:20|20675.51|20675.51|20675.08|20675.08|20675.64|20675.64|20675.01|20675.01|0
1646228070000|2022-03-02 13:34:30|20674.92|20674.92|20673.28|20673.28|20674.92|20674.92|20673.25|20673.25|0
1646228080000|2022-03-02 13:34:40|20673.36|20673.36|20673.54|20673.54|20673.54|20673.54|20673.22|20673.22|0
1646228090000|2022-03-02 13:34:50|20673.48|20673.48|20670.16|20670.16|20673.48|20673.48|20670.09|20670.09|0
1646228100000|2022-03-02 13:35:00|20670.09|20670.09|20668.55|20668.55|20670.09|20670.09|20668.55|20668.55|0
1646228110000|2022-03-02 13:35:10|20668.56|20668.56|20668.55|20668.55|20668.96|20668.96|20668.55|20668.55|0
1646228120000|2022-03-02 13:35:20|20668.67|20668.67|20668.5|20668.5|20668.74|20668.74|20668.45|20668.45|0
1646228130000|2022-03-02 13:35:30|20668.57|20668.57|20668.51|20668.51|20668.7|20668.7|20668.32|20668.32|0
1646228140000|2022-03-02 13:35:40|20668.44|20668.44|20667.98|20667.98|20668.44|20668.44|20667.98|20667.98|0
1646228150000|2022-03-02 13:35:50|20667.53|20667.53|20666.9|20666.9|20667.53|20667.53|20666.88|20666.88|0
1646228160000|2022-03-02 13:36:00|20667.04|20667.04|20666.49|20666.49|20667.15|20667.15|20666.46|20666.46|0
1646228170000|2022-03-02 13:36:10|20666.24|20666.24|20665.61|20665.61|20666.24|20666.24|20665.61|20665.61|0
1646228180000|2022-03-02 13:36:20|20665.69|20665.69|20666.18|20666.18|20666.3|20666.3|20665.69|20665.69|0
1646228190000|2022-03-02 13:36:30|20666.2|20666.2|20666.07|20666.07|20666.2|20666.2|20665.81|20665.81|0
1646228200000|2022-03-02 13:36:40|20666.16|20666.16|20666.53|20666.53|20666.8|20666.8|20666.16|20666.16|0
1646228210000|2022-03-02 13:36:50|20666.48|20666.48|20665.37|20665.37|20666.63|20666.63|20665.37|20665.37|0
1646228220000|2022-03-02 13:37:00|20665.3|20665.3|20664.55|20664.55|20665.3|20665.3|20664.28|20664.28|0
1646228230000|2022-03-02 13:37:10|20664.47|20664.47|20664.44|20664.44|20664.47|20664.47|20664.06|20664.06|0
1646228240000|2022-03-02 13:37:20|20664.35|20664.35|20664.09|20664.09|20664.47|20664.47|20664.09|20664.09|0
1646228250000|2022-03-02 13:37:30|20664.2|20664.2|20664.59|20664.59|20664.59|20664.59|20664.2|20664.2|0
1646228260000|2022-03-02 13:37:40|20664.41|20664.41|20664.12|20664.12|20664.48|20664.48|20664.03|20664.03|0
1646228270000|2022-03-02 13:37:50|20664.22|20664.22|20664.92|20664.92|20664.92|20664.92|20664.22|20664.22|0
1646228280000|2022-03-02 13:38:00|20664.97|20664.97|20665.45|20665.45|20665.61|20665.61|20664.46|20664.46|0
1646228290000|2022-03-02 13:38:10|20665.52|20665.52|20665.07|20665.07|20665.52|20665.52|20665.07|20665.07|0
1646228300000|2022-03-02 13:38:20|20664.96|20664.96|20664.59|20664.59|20664.96|20664.96|20664.47|20664.47|0
1646228310000|2022-03-02 13:38:30|20664.24|20664.24|20662.96|20662.96|20664.24|20664.24|20662.68|20662.68|0
1646228320000|2022-03-02 13:38:40|20662.93|20662.93|20662.67|20662.67|20662.93|20662.93|20662.54|20662.54|0
1646228330000|2022-03-02 13:38:50|20662.61|20662.61|20660.86|20660.86|20662.83|20662.83|20660.86|20660.86|0
1646228340000|2022-03-02 13:39:00|20660.8|20660.8|20660.23|20660.23|20660.8|20660.8|20659.72|20659.72|0
1646228350000|2022-03-02 13:39:10|20660.42|20660.42|20661.71|20661.71|20661.71|20661.71|20660.37|20660.37|0
1646228360000|2022-03-02 13:39:20|20661.75|20661.75|20662.74|20662.74|20662.81|20662.81|20661.75|20661.75|0
1646228370000|2022-03-02 13:39:30|20662.68|20662.68|20663.17|20663.17|20663.17|20663.17|20662.68|20662.68|0
1646228380000|2022-03-02 13:39:40|20663.04|20663.04|20663.48|20663.48|20663.48|20663.48|20662.98|20662.98|0
1646228390000|2022-03-02 13:39:50|20663.59|20663.59|20663.98|20663.98|20664.28|20664.28|20663.59|20663.59|0
1646228400000|2022-03-02 13:40:00|20664.05|20664.05|20664.08|20664.08|20664.44|20664.44|20664.05|20664.05|0
1646228410000|2022-03-02 13:40:10|20664|20664|20663.92|20663.92|20664|20664|20663.68|20663.68|0
1646228420000|2022-03-02 13:40:20|20663.84|20663.84|20663.18|20663.18|20663.99|20663.99|20663.18|20663.18|0
1646228430000|2022-03-02 13:40:30|20663.09|20663.09|20663.26|20663.26|20663.31|20663.31|20662.98|20662.98|0
1646228440000|2022-03-02 13:40:40|20663.34|20663.34|20663.48|20663.48|20663.95|20663.95|20663.34|20663.34|0
1646228450000|2022-03-02 13:40:50|20663.36|20663.36|20663.13|20663.13|20663.39|20663.39|20663|20663|0
1646228460000|2022-03-02 13:41:00|20663.05|20663.05|20662.85|20662.85|20663.05|20663.05|20662.76|20662.76|0
1646228470000|2022-03-02 13:41:10|20663.44|20663.44|20663.6|20663.6|20663.69|20663.69|20663.44|20663.44|0
1646228480000|2022-03-02 13:41:20|20663.71|20663.71|20663.54|20663.54|20663.78|20663.78|20663.54|20663.54|0
1646228490000|2022-03-02 13:41:30|20663.44|20663.44|20663.49|20663.49|20663.65|20663.65|20663.22|20663.22|0
1646228500000|2022-03-02 13:41:40|20663.98|20663.98|20663.29|20663.29|20664.13|20664.13|20663.22|20663.22|0
1646228510000|2022-03-02 13:41:50|20663.36|20663.36|20664.02|20664.02|20664.02|20664.02|20663.36|20663.36|0
1646228520000|2022-03-02 13:42:00|20664.09|20664.09|20665.1|20665.1|20665.1|20665.1|20664.09|20664.09|0
1646228530000|2022-03-02 13:42:10|20665.04|20665.04|20665.42|20665.42|20665.45|20665.45|20665.04|20665.04|0
1646228540000|2022-03-02 13:42:20|20665.36|20665.36|20665.48|20665.48|20665.48|20665.48|20665.15|20665.15|0
1646228550000|2022-03-02 13:42:30|20665.43|20665.43|20664.98|20664.98|20665.43|20665.43|20664.91|20664.91|0
1646228560000|2022-03-02 13:42:40|20665.05|20665.05|20664.98|20664.98|20665.14|20665.14|20664.77|20664.77|0
1646228570000|2022-03-02 13:42:50|20664.91|20664.91|20665.06|20665.06|20665.08|20665.08|20664.88|20664.88|0
1646228580000|2022-03-02 13:43:00|20664.93|20664.93|20664.09|20664.09|20664.93|20664.93|20664.09|20664.09|0
1646228590000|2022-03-02 13:43:10|20663.66|20663.66|20664.37|20664.37|20664.53|20664.53|20663.57|20663.57|0
1646228600000|2022-03-02 13:43:20|20664.31|20664.31|20663.64|20663.64|20664.31|20664.31|20663.46|20663.46|0
1646228610000|2022-03-02 13:43:30|20663.51|20663.51|20663.47|20663.47|20663.98|20663.98|20663.47|20663.47|0
1646228620000|2022-03-02 13:43:40|20663.21|20663.21|20661.9|20661.9|20663.21|20663.21|20661.9|20661.9|0
1646228630000|2022-03-02 13:43:50|20661.83|20661.83|20662.18|20662.18|20662.18|20662.18|20661.83|20661.83|0
1646228640000|2022-03-02 13:44:00|20662.16|20662.16|20660.15|20660.15|20662.18|20662.18|20660.09|20660.09|0
1646228650000|2022-03-02 13:44:10|20660.02|20660.02|20658.95|20658.95|20660.02|20660.02|20658.94|20658.94|0
1646228660000|2022-03-02 13:44:20|20658.89|20658.89|20658.64|20658.64|20659.04|20659.04|20658.62|20658.62|0
1646228670000|2022-03-02 13:44:30|20658.39|20658.39|20657.99|20657.99|20658.39|20658.39|20657.82|20657.82|0
1646228680000|2022-03-02 13:44:40|20657.94|20657.94|20657.12|20657.12|20657.95|20657.95|20657.12|20657.12|0
1646228690000|2022-03-02 13:44:50|20657.33|20657.33|20656.8|20656.8|20657.48|20657.48|20656.8|20656.8|0
1646228700000|2022-03-02 13:45:00|20656.77|20656.77|20655.94|20655.94|20656.77|20656.77|20655.58|20655.58|0
1646228710000|2022-03-02 13:45:10|20655.99|20655.99|20656.44|20656.44|20656.9|20656.9|20655.94|20655.94|0
1646228720000|2022-03-02 13:45:20|20656.54|20656.54|20656.91|20656.91|20656.93|20656.93|20656.54|20656.54|0
1646228730000|2022-03-02 13:45:30|20656.96|20656.96|20657.23|20657.23|20657.35|20657.35|20656.96|20656.96|0
1646228740000|2022-03-02 13:45:40|20657.18|20657.18|20657.43|20657.43|20657.5|20657.5|20657.18|20657.18|0
1646228750000|2022-03-02 13:45:50|20657.51|20657.51|20658.03|20658.03|20658.1|20658.1|20657.48|20657.48|0
1646228760000|2022-03-02 13:46:00|20658.01|20658.01|20658.22|20658.22|20658.27|20658.27|20658.01|20658.01|0
1646228770000|2022-03-02 13:46:10|20658.25|20658.25|20658.39|20658.39|20658.47|20658.47|20658.2|20658.2|0
1646228780000|2022-03-02 13:46:20|20658.31|20658.31|20656.49|20656.49|20658.46|20658.46|20656.49|20656.49|0
1646228790000|2022-03-02 13:46:30|20656|20656|20652.8|20652.8|20656|20656|20652.61|20652.61|0
1646228800000|2022-03-02 13:46:40|20652.74|20652.74|20645.72|20645.72|20652.74|20652.74|20645.61|20645.61|0
1646228810000|2022-03-02 13:46:50|20645.53|20645.53|20646.68|20646.68|20646.84|20646.84|20645.53|20645.53|0
1646228820000|2022-03-02 13:47:00|20646.4|20646.4|20645.81|20645.81|20646.58|20646.58|20645.56|20645.56|0
1646228830000|2022-03-02 13:47:10|20645.74|20645.74|20646.2|20646.2|20646.35|20646.35|20645.74|20645.74|0
1646228840000|2022-03-02 13:47:20|20646.25|20646.25|20646.05|20646.05|20646.25|20646.25|20645.7|20645.7|0
1646228850000|2022-03-02 13:47:30|20645.96|20645.96|20644.91|20644.91|20645.96|20645.96|20644.91|20644.91|0
1646228860000|2022-03-02 13:47:40|20644.78|20644.78|20644.62|20644.62|20644.96|20644.96|20644.62|20644.62|0
1646228870000|2022-03-02 13:47:50|20644.55|20644.55|20644.41|20644.41|20644.55|20644.55|20644.15|20644.15|0
1646228880000|2022-03-02 13:48:00|20644.51|20644.51|20644.3|20644.3|20644.93|20644.93|20644.3|20644.3|0
1646228890000|2022-03-02 13:48:10|20643.8|20643.8|20645.11|20645.11|20645.17|20645.17|20643.8|20643.8|0
1646228900000|2022-03-02 13:48:20|20644.72|20644.72|20644.86|20644.86|20644.94|20644.94|20644.52|20644.52|0
1646228910000|2022-03-02 13:48:30|20644.89|20644.89|20644.93|20644.93|20644.95|20644.95|20644.74|20644.74|0
1646228920000|2022-03-02 13:48:40|20645.03|20645.03|20645.17|20645.17|20645.32|20645.32|20645.03|20645.03|0
1646228930000|2022-03-02 13:48:50|20645.28|20645.28|20645.71|20645.71|20645.71|20645.71|20645.26|20645.26|0
1646228940000|2022-03-02 13:49:00|20645.75|20645.75|20645.63|20645.63|20645.75|20645.75|20645.39|20645.39|0
1646228950000|2022-03-02 13:49:10|20645.42|20645.42|20645.4|20645.4|20645.42|20645.42|20645.28|20645.28|0
1646228960000|2022-03-02 13:49:20|20645.37|20645.37|20645.09|20645.09|20645.37|20645.37|20644.81|20644.81|0
1646228970000|2022-03-02 13:49:30|20645.04|20645.04|20645.28|20645.28|20645.28|20645.28|20645.04|20645.04|0
1646228980000|2022-03-02 13:49:40|20645.35|20645.35|20644.74|20644.74|20645.35|20645.35|20644.74|20644.74|0
1646228990000|2022-03-02 13:49:50|20644.86|20644.86|20645.05|20645.05|20645.05|20645.05|20644.61|20644.61|0
1646229000000|2022-03-02 13:50:00|20645.3|20645.3|20646.66|20646.66|20646.66|20646.66|20645.16|20645.16|0
1646229010000|2022-03-02 13:50:10|20646.6|20646.6|20648.86|20648.86|20648.86|20648.86|20646.6|20646.6|0
1646229020000|2022-03-02 13:50:20|20648.96|20648.96|20650.12|20650.12|20650.21|20650.21|20648.96|20648.96|0
1646229030000|2022-03-02 13:50:30|20650.11|20650.11|20650.65|20650.65|20650.65|20650.65|20650.07|20650.07|0
1646229040000|2022-03-02 13:50:40|20650.68|20650.68|20650.75|20650.75|20651.23|20651.23|20650.68|20650.68|0
1646229050000|2022-03-02 13:50:50|20650.84|20650.84|20652.33|20652.33|20652.33|20652.33|20650.84|20650.84|0
1646229060000|2022-03-02 13:51:00|20652.23|20652.23|20654.01|20654.01|20654.06|20654.06|20652.2|20652.2|0
1646229070000|2022-03-02 13:51:10|20654.11|20654.11|20655.04|20655.04|20655.04|20655.04|20654.11|20654.11|0
1646229080000|2022-03-02 13:51:20|20655.1|20655.1|20656.4|20656.4|20656.4|20656.4|20655.02|20655.02|0
1646229090000|2022-03-02 13:51:30|20656.51|20656.51|20660.18|20660.18|20660.18|20660.18|20656.51|20656.51|0
1646229100000|2022-03-02 13:51:40|20660.29|20660.29|20663.5|20663.5|20663.5|20663.5|20660.29|20660.29|0
1646229110000|2022-03-02 13:51:50|20663.27|20663.27|20665.6|20665.6|20665.74|20665.74|20663.27|20663.27|0
1646229120000|2022-03-02 13:52:00|20665.75|20665.75|20666.44|20666.44|20666.44|20666.44|20665.55|20665.55|0
1646229130000|2022-03-02 13:52:10|20666.71|20666.71|20666.73|20666.73|20667.14|20667.14|20666.71|20666.71|0
1646229140000|2022-03-02 13:52:20|20666.6|20666.6|20665.71|20665.71|20666.96|20666.96|20665.71|20665.71|0
1646229150000|2022-03-02 13:52:30|20665.74|20665.74|20666.13|20666.13|20666.14|20666.14|20665.59|20665.59|0
1646229160000|2022-03-02 13:52:40|20666.22|20666.22|20667.55|20667.55|20667.55|20667.55|20666.22|20666.22|0
1646229170000|2022-03-02 13:52:50|20667.66|20667.66|20668.05|20668.05|20668.05|20668.05|20667.66|20667.66|0
1646229180000|2022-03-02 13:53:00|20668.26|20668.26|20669.32|20669.32|20669.32|20669.32|20668.26|20668.26|0
1646229190000|2022-03-02 13:53:10|20669.46|20669.46|20669.16|20669.16|20669.57|20669.57|20669.03|20669.03|0
1646229200000|2022-03-02 13:53:20|20669.24|20669.24|20669.61|20669.61|20669.61|20669.61|20669.18|20669.18|0
1646229210000|2022-03-02 13:53:30|20669.84|20669.84|20670.58|20670.58|20670.85|20670.85|20669.81|20669.81|0
1646229220000|2022-03-02 13:53:40|20670.35|20670.35|20670.27|20670.27|20670.4|20670.4|20670.05|20670.05|0
1646229230000|2022-03-02 13:53:50|20670.34|20670.34|20669.55|20669.55|20670.5|20670.5|20669.55|20669.55|0
1646229240000|2022-03-02 13:54:00|20669.17|20669.17|20667.49|20667.49|20669.17|20669.17|20667.07|20667.07|0
1646229250000|2022-03-02 13:54:10|20667.42|20667.42|20667.25|20667.25|20667.99|20667.99|20667.25|20667.25|0
1646229260000|2022-03-02 13:54:20|20667.05|20667.05|20666.8|20666.8|20667.05|20667.05|20666.54|20666.54|0
1646229270000|2022-03-02 13:54:30|20666.86|20666.86|20666.95|20666.95|20667.03|20667.03|20666.86|20666.86|0
1646229280000|2022-03-02 13:54:40|20667.02|20667.02|20667.4|20667.4|20667.4|20667.4|20666.63|20666.63|0
1646229290000|2022-03-02 13:54:50|20667.33|20667.33|20667.4|20667.4|20667.45|20667.45|20667.33|20667.33|0
1646229300000|2022-03-02 13:55:00|20667.66|20667.66|20667.32|20667.32|20667.9|20667.9|20667.32|20667.32|0
1646229310000|2022-03-02 13:55:10|20667.22|20667.22|20665.42|20665.42|20667.22|20667.22|20665.42|20665.42|0
1646229320000|2022-03-02 13:55:20|20665.1|20665.1|20664.22|20664.22|20665.1|20665.1|20664.22|20664.22|0
1646229330000|2022-03-02 13:55:30|20664.16|20664.16|20664.54|20664.54|20664.54|20664.54|20664.06|20664.06|0
1646229340000|2022-03-02 13:55:40|20664.65|20664.65|20665.07|20665.07|20665.12|20665.12|20664.65|20664.65|0
1646229350000|2022-03-02 13:55:50|20665.11|20665.11|20667.51|20667.51|20668.08|20668.08|20665.11|20665.11|0
1646229360000|2022-03-02 13:56:00|20667.46|20667.46|20667.35|20667.35|20667.46|20667.46|20667.22|20667.22|0
1646229370000|2022-03-02 13:56:10|20667.44|20667.44|20666.91|20666.91|20667.49|20667.49|20666.76|20666.76|0
1646229380000|2022-03-02 13:56:20|20666.84|20666.84|20664.57|20664.57|20666.84|20666.84|20664.44|20664.44|0
1646229390000|2022-03-02 13:56:30|20664.29|20664.29|20664.05|20664.05|20664.33|20664.33|20664.05|20664.05|0
1646229400000|2022-03-02 13:56:40|20664|20664|20664.15|20664.15|20664.48|20664.48|20664|20664|0
1646229410000|2022-03-02 13:56:50|20664.19|20664.19|20665.14|20665.14|20665.14|20665.14|20664.19|20664.19|0
1646229420000|2022-03-02 13:57:00|20665.19|20665.19|20664.91|20664.91|20665.42|20665.42|20664.83|20664.83|0
1646229430000|2022-03-02 13:57:10|20664.99|20664.99|20664.9|20664.9|20664.99|20664.99|20664.3|20664.3|0
1646229440000|2022-03-02 13:57:20|20664.86|20664.86|20664.68|20664.68|20664.9|20664.9|20664.42|20664.42|0
1646229450000|2022-03-02 13:57:30|20664.52|20664.52|20665.07|20665.07|20665.13|20665.13|20664.52|20664.52|0
1646229460000|2022-03-02 13:57:40|20665.15|20665.15|20667.59|20667.59|20667.59|20667.59|20665.15|20665.15|0
1646229470000|2022-03-02 13:57:50|20667.72|20667.72|20669.27|20669.27|20669.31|20669.31|20667.72|20667.72|0
1646229480000|2022-03-02 13:58:00|20669.21|20669.21|20669.78|20669.78|20669.89|20669.89|20669.21|20669.21|0
1646229490000|2022-03-02 13:58:10|20669.65|20669.65|20669.73|20669.73|20669.92|20669.92|20669.65|20669.65|0
1646229500000|2022-03-02 13:58:20|20670.03|20670.03|20670.29|20670.29|20670.47|20670.47|20670.03|20670.03|0
1646229510000|2022-03-02 13:58:30|20670.21|20670.21|20669.58|20669.58|20670.28|20670.28|20669.58|20669.58|0
1646229520000|2022-03-02 13:58:40|20669.61|20669.61|20669.63|20669.63|20669.63|20669.63|20669.33|20669.33|0
1646229530000|2022-03-02 13:58:50|20669.51|20669.51|20669.53|20669.53|20669.7|20669.7|20669.39|20669.39|0
1646229540000|2022-03-02 13:59:00|20669.73|20669.73|20670.51|20670.51|20670.51|20670.51|20669.73|20669.73|0
1646229550000|2022-03-02 13:59:10|20670.69|20670.69|20673.64|20673.64|20673.64|20673.64|20670.69|20670.69|0
1646229560000|2022-03-02 13:59:20|20673.6|20673.6|20675.44|20675.44|20675.44|20675.44|20673.6|20673.6|0
1646229570000|2022-03-02 13:59:30|20675.5|20675.5|20676.41|20676.41|20676.45|20676.45|20675.17|20675.17|0
1646229580000|2022-03-02 13:59:40|20676.47|20676.47|20677.13|20677.13|20677.13|20677.13|20676.42|20676.42|0
1646229590000|2022-03-02 13:59:50|20677.08|20677.08|20678.28|20678.28|20678.28|20678.28|20677.08|20677.08|0
1646229600000|2022-03-02 14:00:00|20678.22|20678.22|20678.83|20678.83|20678.83|20678.83|20677.97|20677.97|0
1646229610000|2022-03-02 14:00:10|20678.78|20678.78|20679.4|20679.4|20679.48|20679.48|20678.75|20678.75|0
1646229620000|2022-03-02 14:00:20|20679.46|20679.46|20679.6|20679.6|20679.71|20679.71|20679.37|20679.37|0
1646229630000|2022-03-02 14:00:30|20679.75|20679.75|20680.35|20680.35|20680.35|20680.35|20679.75|20679.75|0
1646229640000|2022-03-02 14:00:40|20680.32|20680.32|20679.67|20679.67|20680.35|20680.35|20679.67|20679.67|0
1646229650000|2022-03-02 14:00:50|20679.69|20679.69|20680.15|20680.15|20680.64|20680.64|20679.69|20679.69|0
1646229660000|2022-03-02 14:01:00|20680.17|20680.17|20680.66|20680.66|20680.66|20680.66|20680.02|20680.02|0
1646229670000|2022-03-02 14:01:10|20680.75|20680.75|20680.84|20680.84|20680.89|20680.89|20680.49|20680.49|0
1646229680000|2022-03-02 14:01:20|20681.16|20681.16|20681.23|20681.23|20681.33|20681.33|20681.04|20681.04|0
1646229690000|2022-03-02 14:01:30|20681.25|20681.25|20681.63|20681.63|20681.63|20681.63|20681.13|20681.13|0
1646229700000|2022-03-02 14:01:40|20681.66|20681.66|20682.15|20682.15|20682.18|20682.18|20681.63|20681.63|0
1646229710000|2022-03-02 14:01:50|20681.95|20681.95|20682.85|20682.85|20682.97|20682.97|20681.95|20681.95|0
1646229720000|2022-03-02 14:02:00|20682.96|20682.96|20681.9|20681.9|20682.97|20682.97|20681.9|20681.9|0
1646229730000|2022-03-02 14:02:10|20681.89|20681.89|20682.43|20682.43|20682.58|20682.58|20681.89|20681.89|0
1646229740000|2022-03-02 14:02:20|20682.5|20682.5|20682.58|20682.58|20682.67|20682.67|20682.38|20682.38|0
1646229750000|2022-03-02 14:02:30|20682.62|20682.62|20683.34|20683.34|20683.45|20683.45|20682.62|20682.62|0
1646229760000|2022-03-02 14:02:40|20683.22|20683.22|20683.47|20683.47|20684.29|20684.29|20683.22|20683.22|0
1646229770000|2022-03-02 14:02:50|20683.4|20683.4|20684.05|20684.05|20684.05|20684.05|20683.2|20683.2|0
1646229780000|2022-03-02 14:03:00|20684.31|20684.31|20687.28|20687.28|20687.28|20687.28|20684.31|20684.31|0
1646229790000|2022-03-02 14:03:10|20687.34|20687.34|20688.16|20688.16|20688.16|20688.16|20687.34|20687.34|0
1646229800000|2022-03-02 14:03:20|20688.4|20688.4|20691.41|20691.41|20691.41|20691.41|20688.4|20688.4|0
1646229810000|2022-03-02 14:03:30|20691.61|20691.61|20693.12|20693.12|20693.12|20693.12|20691.57|20691.57|0
1646229820000|2022-03-02 14:03:40|20693.36|20693.36|20693.67|20693.67|20693.77|20693.77|20693.36|20693.36|0
1646229830000|2022-03-02 14:03:50|20693.68|20693.68|20693.62|20693.62|20693.68|20693.68|20693.35|20693.35|0
1646229840000|2022-03-02 14:04:00|20693.65|20693.65|20693.38|20693.38|20693.95|20693.95|20693.28|20693.28|0
1646229850000|2022-03-02 14:04:10|20693.44|20693.44|20694|20694|20694|20694|20692.9|20692.9|0
1646229860000|2022-03-02 14:04:20|20693.95|20693.95|20692.71|20692.71|20693.95|20693.95|20692.71|20692.71|0
1646229870000|2022-03-02 14:04:30|20692.65|20692.65|20692.98|20692.98|20693.04|20693.04|20692.59|20692.59|0
1646229880000|2022-03-02 14:04:40|20693.04|20693.04|20691.44|20691.44|20693.04|20693.04|20691.44|20691.44|0
1646229890000|2022-03-02 14:04:50|20691.35|20691.35|20689.88|20689.88|20691.35|20691.35|20689.75|20689.75|0
1646229900000|2022-03-02 14:05:00|20689.77|20689.77|20689|20689|20690.09|20690.09|20689|20689|0
1646229910000|2022-03-02 14:05:10|20688.94|20688.94|20686.12|20686.12|20688.94|20688.94|20686.12|20686.12|0
1646229920000|2022-03-02 14:05:20|20686.24|20686.24|20685.77|20685.77|20686.24|20686.24|20685.62|20685.62|0
1646229930000|2022-03-02 14:05:30|20685.58|20685.58|20684.81|20684.81|20685.58|20685.58|20684.81|20684.81|0
1646229940000|2022-03-02 14:05:40|20684.7|20684.7|20684.87|20684.87|20684.92|20684.92|20684.66|20684.66|0
1646229950000|2022-03-02 14:05:50|20684.93|20684.93|20684.54|20684.54|20684.93|20684.93|20684.51|20684.51|0
1646229960000|2022-03-02 14:06:00|20684.46|20684.46|20684|20684|20684.46|20684.46|20684|20684|0
1646229970000|2022-03-02 14:06:10|20683.96|20683.96|20684.26|20684.26|20684.34|20684.34|20683.93|20683.93|0
1646229980000|2022-03-02 14:06:20|20684.19|20684.19|20683.78|20683.78|20684.19|20684.19|20683.78|20683.78|0
1646229990000|2022-03-02 14:06:30|20683.72|20683.72|20683.13|20683.13|20683.78|20683.78|20682.94|20682.94|0
1646230000000|2022-03-02 14:06:40|20683.03|20683.03|20684.48|20684.48|20684.51|20684.51|20683.03|20683.03|0
1646230010000|2022-03-02 14:06:50|20684.46|20684.46|20684.52|20684.52|20684.52|20684.52|20684.19|20684.19|0
1646230020000|2022-03-02 14:07:00|20683.91|20683.91|20683.08|20683.08|20683.91|20683.91|20682.98|20682.98|0
1646230030000|2022-03-02 14:07:10|20683.18|20683.18|20683.17|20683.17|20683.33|20683.33|20682.87|20682.87|0
1646230040000|2022-03-02 14:07:20|20683.15|20683.15|20683.52|20683.52|20683.66|20683.66|20683.15|20683.15|0
1646230050000|2022-03-02 14:07:30|20683.8|20683.8|20684.39|20684.39|20684.39|20684.39|20683.8|20683.8|0
1646230060000|2022-03-02 14:07:40|20684.33|20684.33|20685.59|20685.59|20685.59|20685.59|20684.33|20684.33|0
1646230070000|2022-03-02 14:07:50|20685.42|20685.42|20685.58|20685.58|20685.58|20685.58|20685.42|20685.42|0
1646230080000|2022-03-02 14:08:00|20685.65|20685.65|20685.35|20685.35|20685.97|20685.97|20685.34|20685.34|0
1646230090000|2022-03-02 14:08:10|20685.42|20685.42|20684.83|20684.83|20685.68|20685.68|20684.83|20684.83|0
1646230100000|2022-03-02 14:08:20|20684.99|20684.99|20684.77|20684.77|20685.07|20685.07|20684.72|20684.72|0
1646230110000|2022-03-02 14:08:30|20684.85|20684.85|20684.93|20684.93|20685.01|20685.01|20684.72|20684.72|0
1646230120000|2022-03-02 14:08:40|20684.97|20684.97|20684.58|20684.58|20685.28|20685.28|20684.58|20684.58|0
1646230130000|2022-03-02 14:08:50|20684.5|20684.5|20682.39|20682.39|20684.5|20684.5|20682.39|20682.39|0
1646230140000|2022-03-02 14:09:00|20682.33|20682.33|20681.91|20681.91|20682.63|20682.63|20681.62|20681.62|0
1646230150000|2022-03-02 14:09:10|20681.81|20681.81|20681.48|20681.48|20682|20682|20681.48|20681.48|0
1646230160000|2022-03-02 14:09:20|20681.42|20681.42|20681.95|20681.95|20682.09|20682.09|20681.33|20681.33|0
1646230170000|2022-03-02 14:09:30|20682.11|20682.11|20682.43|20682.43|20682.77|20682.77|20682.11|20682.11|0
1646230180000|2022-03-02 14:09:40|20682.55|20682.55|20682.83|20682.83|20682.83|20682.83|20682.5|20682.5|0
1646230190000|2022-03-02 14:09:50|20682.86|20682.86|20682.51|20682.51|20682.86|20682.86|20682.31|20682.31|0
1646230200000|2022-03-02 14:10:00|20682.54|20682.54|20682.51|20682.51|20682.96|20682.96|20682.34|20682.34|0
1646230210000|2022-03-02 14:10:10|20682.24|20682.24|20681.22|20681.22|20682.24|20682.24|20681.12|20681.12|0
1646230220000|2022-03-02 14:10:20|20682.25|20682.25|20682.04|20682.04|20682.48|20682.48|20681.98|20681.98|0
1646230230000|2022-03-02 14:10:30|20682.1|20682.1|20682.27|20682.27|20682.27|20682.27|20682.1|20682.1|0
1646230240000|2022-03-02 14:10:40|20682.2|20682.2|20682.18|20682.18|20682.27|20682.27|20681.89|20681.89|0
1646230250000|2022-03-02 14:10:50|20682.1|20682.1|20682.13|20682.13|20682.13|20682.13|20681.82|20681.82|0
1646230260000|2022-03-02 14:11:00|20682.15|20682.15|20681.98|20681.98|20682.37|20682.37|20681.7|20681.7|0
1646230270000|2022-03-02 14:11:10|20682.13|20682.13|20682.1|20682.1|20682.23|20682.23|20681.98|20681.98|0
1646230280000|2022-03-02 14:11:20|20682.07|20682.07|20683.19|20683.19|20683.19|20683.19|20682.07|20682.07|0
1646230290000|2022-03-02 14:11:30|20683.08|20683.08|20682.74|20682.74|20683.1|20683.1|20682.74|20682.74|0
1646230300000|2022-03-02 14:11:40|20682.54|20682.54|20681.53|20681.53|20682.6|20682.6|20681.43|20681.43|0
1646230310000|2022-03-02 14:11:50|20681.57|20681.57|20680.71|20680.71|20681.59|20681.59|20680.71|20680.71|0
1646230320000|2022-03-02 14:12:00|20680.68|20680.68|20680.63|20680.63|20680.76|20680.76|20680.55|20680.55|0
1646230330000|2022-03-02 14:12:10|20680.58|20680.58|20679.82|20679.82|20680.58|20680.58|20679.69|20679.69|0
1646230340000|2022-03-02 14:12:20|20679.79|20679.79|20679.24|20679.24|20679.79|20679.79|20679.24|20679.24|0
1646230350000|2022-03-02 14:12:30|20679.17|20679.17|20678.88|20678.88|20679.17|20679.17|20678.8|20678.8|0
1646230360000|2022-03-02 14:12:40|20678.69|20678.69|20678.86|20678.86|20678.86|20678.86|20678.33|20678.33|0
1646230370000|2022-03-02 14:12:50|20678.98|20678.98|20677.81|20677.81|20679.1|20679.1|20677.76|20677.76|0
1646230380000|2022-03-02 14:13:00|20677.77|20677.77|20676.18|20676.18|20677.77|20677.77|20676.18|20676.18|0
1646230390000|2022-03-02 14:13:10|20675.82|20675.82|20674.79|20674.79|20675.87|20675.87|20674.79|20674.79|0
1646230400000|2022-03-02 14:13:20|20674.71|20674.71|20674.9|20674.9|20674.97|20674.97|20674.71|20674.71|0
1646230410000|2022-03-02 14:13:30|20675.02|20675.02|20675.41|20675.41|20675.41|20675.41|20674.96|20674.96|0
1646230420000|2022-03-02 14:13:40|20675.35|20675.35|20675.32|20675.32|20675.35|20675.35|20675.08|20675.08|0
1646230430000|2022-03-02 14:13:50|20675.42|20675.42|20675.53|20675.53|20675.74|20675.74|20675.32|20675.32|0
1646230440000|2022-03-02 14:14:00|20675.56|20675.56|20675.88|20675.88|20675.88|20675.88|20675.23|20675.23|0
1646230450000|2022-03-02 14:14:10|20675.75|20675.75|20675.36|20675.36|20675.83|20675.83|20675.24|20675.24|0
1646230460000|2022-03-02 14:14:20|20675.44|20675.44|20675.17|20675.17|20675.44|20675.44|20675.17|20675.17|0
1646230470000|2022-03-02 14:14:30|20675.13|20675.13|20674.95|20674.95|20675.23|20675.23|20674.87|20674.87|0
1646230480000|2022-03-02 14:14:40|20675.14|20675.14|20674.47|20674.47|20675.26|20675.26|20674.2|20674.2|0
1646230490000|2022-03-02 14:14:50|20674.4|20674.4|20675.7|20675.7|20675.7|20675.7|20674.4|20674.4|0
1646230500000|2022-03-02 14:15:00|20675.54|20675.54|20675|20675|20675.94|20675.94|20674.89|20674.89|0
1646230510000|2022-03-02 14:15:10|20675.07|20675.07|20674.55|20674.55|20675.07|20675.07|20674.55|20674.55|0
1646230520000|2022-03-02 14:15:20|20674.5|20674.5|20673.98|20673.98|20674.5|20674.5|20673.85|20673.85|0
1646230530000|2022-03-02 14:15:30|20674.01|20674.01|20672.8|20672.8|20674.02|20674.02|20672.8|20672.8|0
1646230540000|2022-03-02 14:15:40|20672.65|20672.65|20671.99|20671.99|20672.65|20672.65|20671.66|20671.66|0
1646230550000|2022-03-02 14:15:50|20671.78|20671.78|20672.16|20672.16|20672.21|20672.21|20671.66|20671.66|0
1646230560000|2022-03-02 14:16:00|20672.09|20672.09|20671.98|20671.98|20672.24|20672.24|20671.95|20671.95|0
1646230570000|2022-03-02 14:16:10|20672.06|20672.06|20671.85|20671.85|20672.06|20672.06|20671.72|20671.72|0
1646230580000|2022-03-02 14:16:20|20671.83|20671.83|20671.94|20671.94|20671.94|20671.94|20671.33|20671.33|0
1646230590000|2022-03-02 14:16:30|20671.8|20671.8|20680.05|20680.05|20680.05|20680.05|20671.75|20671.75|0
1646230600000|2022-03-02 14:16:40|20680.07|20680.07|20680.65|20680.65|20680.65|20680.65|20680.06|20680.06|0
1646230610000|2022-03-02 14:16:50|20680.83|20680.83|20680.88|20680.88|20680.88|20680.88|20679.86|20679.86|0
1646230620000|2022-03-02 14:17:00|20681.12|20681.12|20681.05|20681.05|20681.12|20681.12|20680.53|20680.53|0
1646230630000|2022-03-02 14:17:10|20681.12|20681.12|20680.96|20680.96|20681.45|20681.45|20680.96|20680.96|0
1646230640000|2022-03-02 14:17:20|20680.89|20680.89|20681.3|20681.3|20681.48|20681.48|20680.89|20680.89|0
1646230650000|2022-03-02 14:17:30|20681.46|20681.46|20681.52|20681.52|20681.52|20681.52|20681.39|20681.39|0
1646230660000|2022-03-02 14:17:40|20681.11|20681.11|20681.16|20681.16|20681.31|20681.31|20680.88|20680.88|0
1646230670000|2022-03-02 14:17:50|20681.37|20681.37|20681.68|20681.68|20681.84|20681.84|20681.37|20681.37|0
1646230680000|2022-03-02 14:18:00|20681.71|20681.71|20681.76|20681.76|20681.91|20681.91|20681.53|20681.53|0
1646230690000|2022-03-02 14:18:10|20681.81|20681.81|20680.61|20680.61|20681.81|20681.81|20680.47|20680.47|0
1646230700000|2022-03-02 14:18:20|20680.67|20680.67|20680.57|20680.57|20680.67|20680.67|20680.38|20680.38|0
1646230710000|2022-03-02 14:18:30|20680.52|20680.52|20680.87|20680.87|20680.9|20680.9|20680.4|20680.4|0
1646230720000|2022-03-02 14:18:40|20680.93|20680.93|20681.32|20681.32|20681.69|20681.69|20680.93|20680.93|0
1646230730000|2022-03-02 14:18:50|20681.29|20681.29|20681.53|20681.53|20681.64|20681.64|20681.29|20681.29|0
1646230740000|2022-03-02 14:19:00|20681.56|20681.56|20686.64|20686.64|20686.64|20686.64|20681.35|20681.35|0
1646230750000|2022-03-02 14:19:10|20686.8|20686.8|20690.19|20690.19|20690.25|20690.25|20686.8|20686.8|0
1646230760000|2022-03-02 14:19:20|20690.5|20690.5|20690.5|20690.5|20690.72|20690.72|20690.46|20690.46|0
1646230770000|2022-03-02 14:19:30|20690.57|20690.57|20690.91|20690.91|20690.91|20690.91|20690.17|20690.17|0
1646230780000|2022-03-02 14:19:40|20690.87|20690.87|20689.56|20689.56|20690.87|20690.87|20689.39|20689.39|0
1646230790000|2022-03-02 14:19:50|20689.63|20689.63|20689.52|20689.52|20689.88|20689.88|20689.45|20689.45|0
1646230800000|2022-03-02 14:20:00|20689.43|20689.43|20689.57|20689.57|20689.69|20689.69|20689.41|20689.41|0
1646230810000|2022-03-02 14:20:10|20689.81|20689.81|20690.84|20690.84|20690.92|20690.92|20689.72|20689.72|0
1646230820000|2022-03-02 14:20:20|20690.8|20690.8|20691.06|20691.06|20691.06|20691.06|20690.61|20690.61|0
1646230830000|2022-03-02 14:20:30|20691.1|20691.1|20691.34|20691.34|20691.34|20691.34|20691.02|20691.02|0
1646230840000|2022-03-02 14:20:40|20691.46|20691.46|20691.02|20691.02|20691.65|20691.65|20691.02|20691.02|0
1646230850000|2022-03-02 14:20:50|20690.99|20690.99|20689.85|20689.85|20690.99|20690.99|20689.79|20689.79|0
1646230860000|2022-03-02 14:21:00|20689.75|20689.75|20690.07|20690.07|20690.07|20690.07|20689.71|20689.71|0
1646230870000|2022-03-02 14:21:10|20690|20690|20689.98|20689.98|20690|20690|20689.39|20689.39|0
1646230880000|2022-03-02 14:21:20|20690.01|20690.01|20688.74|20688.74|20690.19|20690.19|20688.74|20688.74|0
1646230890000|2022-03-02 14:21:30|20688.86|20688.86|20688.74|20688.74|20689.17|20689.17|20688.64|20688.64|0
1646230900000|2022-03-02 14:21:40|20688.81|20688.81|20688.98|20688.98|20688.98|20688.98|20688.69|20688.69|0
1646230910000|2022-03-02 14:21:50|20689.05|20689.05|20693.25|20693.25|20693.25|20693.25|20689.05|20689.05|0
1646230920000|2022-03-02 14:22:00|20693.18|20693.18|20694.18|20694.18|20695.34|20695.34|20693.18|20693.18|0
1646230930000|2022-03-02 14:22:10|20694.39|20694.39|20693.82|20693.82|20694.39|20694.39|20693.82|20693.82|0
1646230940000|2022-03-02 14:22:20|20693.88|20693.88|20693.68|20693.68|20694.1|20694.1|20693.55|20693.55|0
1646230950000|2022-03-02 14:22:30|20693.63|20693.63|20693.94|20693.94|20694.14|20694.14|20693.58|20693.58|0
1646230960000|2022-03-02 14:22:40|20693.67|20693.67|20693.85|20693.85|20694.16|20694.16|20693.67|20693.67|0
1646230970000|2022-03-02 14:22:50|20693.8|20693.8|20694.42|20694.42|20695.33|20695.33|20693.8|20693.8|0
1646230980000|2022-03-02 14:23:00|20694.67|20694.67|20694.63|20694.63|20695|20695|20694.15|20694.15|0
1646230990000|2022-03-02 14:23:10|20694.71|20694.71|20696.49|20696.49|20696.49|20696.49|20694.71|20694.71|0
1646231000000|2022-03-02 14:23:20|20696.36|20696.36|20696.52|20696.52|20696.52|20696.52|20695.89|20695.89|0
1646231010000|2022-03-02 14:23:30|20696.5|20696.5|20697.34|20697.34|20697.34|20697.34|20696.5|20696.5|0
1646231020000|2022-03-02 14:23:40|20697.25|20697.25|20699.12|20699.12|20699.12|20699.12|20697.25|20697.25|0
1646231030000|2022-03-02 14:23:50|20699.17|20699.17|20698.59|20698.59|20699.74|20699.74|20698.59|20698.59|0
1646231040000|2022-03-02 14:24:00|20698.74|20698.74|20699.11|20699.11|20699.11|20699.11|20698.69|20698.69|0
1646231050000|2022-03-02 14:24:10|20699.15|20699.15|20700.17|20700.17|20700.23|20700.23|20699.07|20699.07|0
1646231060000|2022-03-02 14:24:20|20700.13|20700.13|20700.82|20700.82|20700.82|20700.82|20700.13|20700.13|0
1646231070000|2022-03-02 14:24:30|20701.17|20701.17|20701.24|20701.24|20701.5|20701.5|20701.12|20701.12|0
1646231080000|2022-03-02 14:24:40|20701.19|20701.19|20701.07|20701.07|20701.31|20701.31|20700.94|20700.94|0
1646231090000|2022-03-02 14:24:50|20700.6|20700.6|20699.86|20699.86|20700.6|20700.6|20699.77|20699.77|0
1646231100000|2022-03-02 14:25:00|20699.7|20699.7|20699.11|20699.11|20699.7|20699.7|20698.92|20698.92|0
1646231110000|2022-03-02 14:25:10|20699.01|20699.01|20699.55|20699.55|20699.57|20699.57|20698.94|20698.94|0
1646231120000|2022-03-02 14:25:20|20699.6|20699.6|20699.75|20699.75|20699.75|20699.75|20699.48|20699.48|0
1646231130000|2022-03-02 14:25:30|20699.82|20699.82|20698.68|20698.68|20699.82|20699.82|20698.68|20698.68|0
1646231140000|2022-03-02 14:25:40|20698.94|20698.94|20696.46|20696.46|20698.94|20698.94|20696.46|20696.46|0
1646231150000|2022-03-02 14:25:50|20696.51|20696.51|20696.61|20696.61|20696.84|20696.84|20696.31|20696.31|0
1646231160000|2022-03-02 14:26:00|20696.63|20696.63|20698.6|20698.6|20698.6|20698.6|20696.63|20696.63|0
1646231170000|2022-03-02 14:26:10|20698.55|20698.55|20697.97|20697.97|20698.65|20698.65|20697.87|20697.87|0
1646231180000|2022-03-02 14:26:20|20697.98|20697.98|20698.12|20698.12|20698.12|20698.12|20697.72|20697.72|0
1646231190000|2022-03-02 14:26:30|20698.23|20698.23|20698.16|20698.16|20698.28|20698.28|20697.82|20697.82|0
1646231200000|2022-03-02 14:26:40|20698.56|20698.56|20699.36|20699.36|20699.36|20699.36|20698.56|20698.56|0
1646231210000|2022-03-02 14:26:50|20699.52|20699.52|20698.24|20698.24|20699.52|20699.52|20698.24|20698.24|0
1646231220000|2022-03-02 14:27:00|20697.97|20697.97|20693.5|20693.5|20697.97|20697.97|20693.5|20693.5|0
1646231230000|2022-03-02 14:27:10|20693.48|20693.48|20693.56|20693.56|20693.59|20693.59|20693.1|20693.1|0
1646231240000|2022-03-02 14:27:20|20693.28|20693.28|20693.86|20693.86|20693.93|20693.93|20693.06|20693.06|0
1646231250000|2022-03-02 14:27:30|20694.27|20694.27|20695.58|20695.58|20695.58|20695.58|20694.27|20694.27|0
1646231260000|2022-03-02 14:27:40|20695.55|20695.55|20695.75|20695.75|20696.2|20696.2|20695.4|20695.4|0
1646231270000|2022-03-02 14:27:50|20695.68|20695.68|20694.44|20694.44|20695.68|20695.68|20694.44|20694.44|0
1646231280000|2022-03-02 14:28:00|20694.87|20694.87|20695.55|20695.55|20695.55|20695.55|20694.26|20694.26|0
1646231290000|2022-03-02 14:28:10|20695.63|20695.63|20695.3|20695.3|20695.83|20695.83|20695.3|20695.3|0
1646231300000|2022-03-02 14:28:20|20694.61|20694.61|20692.94|20692.94|20694.61|20694.61|20692.94|20692.94|0
1646231310000|2022-03-02 14:28:30|20693.16|20693.16|20693.34|20693.34|20693.36|20693.36|20692.92|20692.92|0
1646231320000|2022-03-02 14:28:40|20693.28|20693.28|20697.42|20697.42|20697.63|20697.63|20693.28|20693.28|0
1646231330000|2022-03-02 14:28:50|20697.37|20697.37|20698.22|20698.22|20698.22|20698.22|20697.3|20697.3|0
1646231340000|2022-03-02 14:29:00|20698.16|20698.16|20698.31|20698.31|20698.31|20698.31|20697.61|20697.61|0
1646231350000|2022-03-02 14:29:10|20698.37|20698.37|20698.87|20698.87|20698.88|20698.88|20698.37|20698.37|0
1646231360000|2022-03-02 14:29:20|20698.96|20698.96|20698.99|20698.99|20699.2|20699.2|20698.91|20698.91|0
1646231370000|2022-03-02 14:29:30|20698.92|20698.92|20699.81|20699.81|20699.81|20699.81|20698.88|20698.88|0
1646231380000|2022-03-02 14:29:40|20699.83|20699.83|20700.43|20700.43|20700.54|20700.54|20699.83|20699.83|0
1646231390000|2022-03-02 14:29:50|20700.36|20700.36|20700.61|20700.61|20700.86|20700.86|20700.3|20700.3|0
1646231400000|2022-03-02 14:30:00|20700.77|20700.77|20702.14|20702.14|20702.14|20702.14|20700.54|20700.54|0
1646231410000|2022-03-02 14:30:10|20702.26|20702.26|20703.19|20703.19|20703.81|20703.81|20702.24|20702.24|0
1646231420000|2022-03-02 14:30:20|20703.39|20703.39|20703.53|20703.53|20703.59|20703.59|20702.93|20702.93|0
1646231430000|2022-03-02 14:30:30|20703.18|20703.18|20703.03|20703.03|20704.11|20704.11|20702.84|20702.84|0
1646231440000|2022-03-02 14:30:40|20703.1|20703.1|20706.14|20706.14|20706.42|20706.42|20702.91|20702.91|0
1646231450000|2022-03-02 14:30:50|20706.12|20706.12|20707.13|20707.13|20707.13|20707.13|20705.88|20705.88|0
1646231460000|2022-03-02 14:31:00|20707.05|20707.05|20704.85|20704.85|20707.05|20707.05|20704.69|20704.69|0
1646231470000|2022-03-02 14:31:10|20705.02|20705.02|20705.49|20705.49|20705.72|20705.72|20705.02|20705.02|0
1646231480000|2022-03-02 14:31:20|20705.68|20705.68|20703.76|20703.76|20705.83|20705.83|20703.75|20703.75|0
1646231490000|2022-03-02 14:31:30|20703.73|20703.73|20702.87|20702.87|20703.73|20703.73|20702.67|20702.67|0
1646231500000|2022-03-02 14:31:40|20702.95|20702.95|20702.56|20702.56|20703.14|20703.14|20702.39|20702.39|0
1646231510000|2022-03-02 14:31:50|20702.59|20702.59|20703.7|20703.7|20703.85|20703.85|20702.59|20702.59|0
1646231520000|2022-03-02 14:32:00|20703.49|20703.49|20702.58|20702.58|20703.49|20703.49|20702.4|20702.4|0
1646231530000|2022-03-02 14:32:10|20702.52|20702.52|20703.65|20703.65|20703.65|20703.65|20702.07|20702.07|0
1646231540000|2022-03-02 14:32:20|20703.81|20703.81|20705.58|20705.58|20705.58|20705.58|20703.81|20703.81|0
1646231550000|2022-03-02 14:32:30|20705.59|20705.59|20706.43|20706.43|20706.43|20706.43|20705.55|20705.55|0
1646231560000|2022-03-02 14:32:40|20706.49|20706.49|20707.35|20707.35|20707.35|20707.35|20706.31|20706.31|0
1646231570000|2022-03-02 14:32:50|20707.54|20707.54|20707.72|20707.72|20708.31|20708.31|20707.47|20707.47|0
1646231580000|2022-03-02 14:33:00|20707.65|20707.65|20703.9|20703.9|20707.65|20707.65|20703.9|20703.9|0
1646231590000|2022-03-02 14:33:10|20703.76|20703.76|20698.26|20698.26|20703.76|20703.76|20698.26|20698.26|0
1646231600000|2022-03-02 14:33:20|20698.31|20698.31|20698.31|20698.31|20698.41|20698.41|20697.92|20697.92|0
1646231610000|2022-03-02 14:33:30|20698.25|20698.25|20698.69|20698.69|20698.69|20698.69|20698.07|20698.07|0
1646231620000|2022-03-02 14:33:40|20698.76|20698.76|20699.17|20699.17|20699.19|20699.19|20698.69|20698.69|0
1646231630000|2022-03-02 14:33:50|20699.47|20699.47|20699.46|20699.46|20699.67|20699.67|20699.02|20699.02|0
1646231640000|2022-03-02 14:34:00|20699.55|20699.55|20699.31|20699.31|20699.83|20699.83|20699.07|20699.07|0
1646231650000|2022-03-02 14:34:10|20699.47|20699.47|20698.27|20698.27|20699.47|20699.47|20698.27|20698.27|0
1646231660000|2022-03-02 14:34:20|20698.02|20698.02|20697.46|20697.46|20698.19|20698.19|20697.2|20697.2|0
1646231670000|2022-03-02 14:34:30|20697.53|20697.53|20696.98|20696.98|20697.55|20697.55|20696.63|20696.63|0
1646231680000|2022-03-02 14:34:40|20696.62|20696.62|20696.14|20696.14|20696.62|20696.62|20695.72|20695.72|0
1646231690000|2022-03-02 14:34:50|20696.27|20696.27|20696.66|20696.66|20697.12|20697.12|20696.24|20696.24|0
1646231700000|2022-03-02 14:35:00|20696.73|20696.73|20697.61|20697.61|20698.11|20698.11|20696.68|20696.68|0
1646231710000|2022-03-02 14:35:10|20697.39|20697.39|20697.08|20697.08|20697.46|20697.46|20696.88|20696.88|0
1646231720000|2022-03-02 14:35:20|20696.87|20696.87|20697.71|20697.71|20697.91|20697.91|20696.87|20696.87|0
1646231730000|2022-03-02 14:35:30|20697.68|20697.68|20697.84|20697.84|20698.04|20698.04|20697.49|20697.49|0
1646231740000|2022-03-02 14:35:40|20697.96|20697.96|20697.5|20697.5|20698.25|20698.25|20697.5|20697.5|0
1646231750000|2022-03-02 14:35:50|20697.34|20697.34|20694.45|20694.45|20697.34|20697.34|20694.45|20694.45|0
1646231760000|2022-03-02 14:36:00|20694.42|20694.42|20693.1|20693.1|20694.42|20694.42|20693.1|20693.1|0
1646231770000|2022-03-02 14:36:10|20693.21|20693.21|20692.62|20692.62|20693.38|20693.38|20692.62|20692.62|0
1646231780000|2022-03-02 14:36:20|20692.59|20692.59|20692.7|20692.7|20692.7|20692.7|20691.96|20691.96|0
1646231790000|2022-03-02 14:36:30|20692.64|20692.64|20692.56|20692.56|20692.7|20692.7|20692.31|20692.31|0
1646231800000|2022-03-02 14:36:40|20692.59|20692.59|20692.88|20692.88|20693.14|20693.14|20692.53|20692.53|0
1646231810000|2022-03-02 14:36:50|20692.85|20692.85|20689.72|20689.72|20692.85|20692.85|20689.72|20689.72|0
1646231820000|2022-03-02 14:37:00|20689.65|20689.65|20688.26|20688.26|20689.88|20689.88|20688.26|20688.26|0
1646231830000|2022-03-02 14:37:10|20688.36|20688.36|20688.11|20688.11|20688.36|20688.36|20687.54|20687.54|0
1646231840000|2022-03-02 14:37:20|20688.13|20688.13|20689.8|20689.8|20689.96|20689.96|20688.13|20688.13|0
1646231850000|2022-03-02 14:37:30|20689.76|20689.76|20691.2|20691.2|20691.2|20691.2|20689.46|20689.46|0
1646231860000|2022-03-02 14:37:40|20691.26|20691.26|20691.57|20691.57|20692.47|20692.47|20691.21|20691.21|0
1646231870000|2022-03-02 14:37:50|20691.6|20691.6|20692.35|20692.35|20692.66|20692.66|20691.54|20691.54|0
1646231880000|2022-03-02 14:38:00|20692.2|20692.2|20693.38|20693.38|20693.38|20693.38|20692.18|20692.18|0
1646231890000|2022-03-02 14:38:10|20693.58|20693.58|20694.19|20694.19|20694.35|20694.35|20693.36|20693.36|0
1646231900000|2022-03-02 14:38:20|20693.97|20693.97|20694.87|20694.87|20694.96|20694.96|20693.88|20693.88|0
1646231910000|2022-03-02 14:38:30|20694.8|20694.8|20694.59|20694.59|20695.15|20695.15|20694.58|20694.58|0
1646231920000|2022-03-02 14:38:40|20694.32|20694.32|20692.75|20692.75|20694.32|20694.32|20692.67|20692.67|0
1646231930000|2022-03-02 14:38:50|20692.77|20692.77|20692.35|20692.35|20693.07|20693.07|20692.35|20692.35|0
1646231940000|2022-03-02 14:39:00|20692.87|20692.87|20691.89|20691.89|20692.87|20692.87|20691.83|20691.83|0
1646231950000|2022-03-02 14:39:10|20692.18|20692.18|20690.91|20690.91|20692.18|20692.18|20690.88|20690.88|0
1646231960000|2022-03-02 14:39:20|20690.85|20690.85|20689.49|20689.49|20690.85|20690.85|20689.49|20689.49|0
1646231970000|2022-03-02 14:39:30|20689.27|20689.27|20684.57|20684.57|20689.27|20689.27|20684.42|20684.42|0
1646231980000|2022-03-02 14:39:40|20684.85|20684.85|20684.67|20684.67|20684.9|20684.9|20684.59|20684.59|0
1646231990000|2022-03-02 14:39:50|20684.99|20684.99|20685.59|20685.59|20685.73|20685.73|20684.99|20684.99|0
1646232000000|2022-03-02 14:40:00|20685.55|20685.55|20684.65|20684.65|20686.06|20686.06|20684.65|20684.65|0
1646232010000|2022-03-02 14:40:10|20684.56|20684.56|20685.96|20685.96|20685.96|20685.96|20684.56|20684.56|0
1646232020000|2022-03-02 14:40:20|20686.05|20686.05|20689.9|20689.9|20689.9|20689.9|20686.05|20686.05|0
1646232030000|2022-03-02 14:40:30|20689.96|20689.96|20694.23|20694.23|20694.23|20694.23|20689.96|20689.96|0
1646232040000|2022-03-02 14:40:40|20694.54|20694.54|20708.53|20708.53|20708.53|20708.53|20694.54|20694.54|0
1646232050000|2022-03-02 14:40:50|20708.48|20708.48|20709.66|20709.66|20709.66|20709.66|20708.48|20708.48|0
1646232060000|2022-03-02 14:41:00|20709.71|20709.71|20713.8|20713.8|20713.87|20713.87|20709.71|20709.71|0
1646232070000|2022-03-02 14:41:10|20713.86|20713.86|20716.25|20716.25|20716.25|20716.25|20713.86|20713.86|0
1646232080000|2022-03-02 14:41:20|20716.38|20716.38|20716.03|20716.03|20716.74|20716.74|20716.03|20716.03|0
1646232090000|2022-03-02 14:41:30|20716.07|20716.07|20716.87|20716.87|20717.08|20717.08|20716.07|20716.07|0
1646232100000|2022-03-02 14:41:40|20716.94|20716.94|20720.62|20720.62|20720.62|20720.62|20716.94|20716.94|0
1646232110000|2022-03-02 14:41:50|20720.71|20720.71|20721.64|20721.64|20721.74|20721.74|20720.53|20720.53|0
1646232120000|2022-03-02 14:42:00|20721.94|20721.94|20722.8|20722.8|20722.94|20722.94|20721.94|20721.94|0
1646232130000|2022-03-02 14:42:10|20722.85|20722.85|20724.12|20724.12|20724.12|20724.12|20722.78|20722.78|0
1646232140000|2022-03-02 14:42:20|20724.18|20724.18|20725.46|20725.46|20725.46|20725.46|20723.94|20723.94|0
1646232150000|2022-03-02 14:42:30|20725.36|20725.36|20728.02|20728.02|20728.02|20728.02|20725.21|20725.21|0
1646232160000|2022-03-02 14:42:40|20727.88|20727.88|20727.73|20727.73|20728.03|20728.03|20727.7|20727.7|0
1646232170000|2022-03-02 14:42:50|20727.8|20727.8|20728.45|20728.45|20728.57|20728.57|20727.34|20727.34|0
1646232180000|2022-03-02 14:43:00|20728.52|20728.52|20728.19|20728.19|20728.52|20728.52|20727.89|20727.89|0
1646232190000|2022-03-02 14:43:10|20728.35|20728.35|20728.64|20728.64|20728.73|20728.73|20727.8|20727.8|0
1646232200000|2022-03-02 14:43:20|20728.59|20728.59|20727.59|20727.59|20728.59|20728.59|20726.93|20726.93|0
1646232210000|2022-03-02 14:43:30|20728.02|20728.02|20736.24|20736.24|20736.24|20736.24|20727.96|20727.96|0
1646232220000|2022-03-02 14:43:40|20736.27|20736.27|20738.99|20738.99|20738.99|20738.99|20736.27|20736.27|0
1646232230000|2022-03-02 14:43:50|20738.91|20738.91|20737.69|20737.69|20738.91|20738.91|20737.69|20737.69|0
1646232240000|2022-03-02 14:44:00|20737.41|20737.41|20737.56|20737.56|20737.71|20737.71|20736.98|20736.98|0
1646232250000|2022-03-02 14:44:10|20737.65|20737.65|20739.57|20739.57|20739.57|20739.57|20737.59|20737.59|0
1646232260000|2022-03-02 14:44:20|20739.83|20739.83|20740.4|20740.4|20740.42|20740.42|20739.81|20739.81|0
1646232270000|2022-03-02 14:44:30|20740.13|20740.13|20739.05|20739.05|20740.13|20740.13|20738.71|20738.71|0
1646232280000|2022-03-02 14:44:40|20739.3|20739.3|20740.54|20740.54|20741.12|20741.12|20739.3|20739.3|0
1646232290000|2022-03-02 14:44:50|20740.42|20740.42|20739.03|20739.03|20740.63|20740.63|20739.03|20739.03|0
1646232300000|2022-03-02 14:45:00|20739.1|20739.1|20736.81|20736.81|20739.42|20739.42|20736.81|20736.81|0
1646232310000|2022-03-02 14:45:10|20736.21|20736.21|20733.46|20733.46|20736.21|20736.21|20733.34|20733.34|0
1646232320000|2022-03-02 14:45:20|20733.4|20733.4|20729.33|20729.33|20733.4|20733.4|20729.16|20729.16|0
1646232330000|2022-03-02 14:45:30|20729.18|20729.18|20730.22|20730.22|20730.26|20730.26|20729.18|20729.18|0
1646232340000|2022-03-02 14:45:40|20730.28|20730.28|20730.49|20730.49|20730.53|20730.53|20730.16|20730.16|0
1646232350000|2022-03-02 14:45:50|20730.74|20730.74|20733.42|20733.42|20733.42|20733.42|20730.74|20730.74|0
1646232360000|2022-03-02 14:46:00|20733.32|20733.32|20735.48|20735.48|20735.48|20735.48|20733|20733|0
1646232370000|2022-03-02 14:46:10|20735.44|20735.44|20736.09|20736.09|20736.09|20736.09|20735.44|20735.44|0
1646232380000|2022-03-02 14:46:20|20736.17|20736.17|20737.36|20737.36|20737.81|20737.81|20736.17|20736.17|0
1646232390000|2022-03-02 14:46:30|20737.96|20737.96|20738.33|20738.33|20738.33|20738.33|20737.81|20737.81|0
1646232400000|2022-03-02 14:46:40|20738.59|20738.59|20739.84|20739.84|20739.84|20739.84|20738.23|20738.23|0
1646232410000|2022-03-02 14:46:50|20739.89|20739.89|20743.98|20743.98|20743.99|20743.99|20739.63|20739.63|0
1646232420000|2022-03-02 14:47:00|20744.05|20744.05|20745.39|20745.39|20745.49|20745.49|20744.05|20744.05|0
1646232430000|2022-03-02 14:47:10|20745.42|20745.42|20744.15|20744.15|20745.89|20745.89|20744.06|20744.06|0
1646232440000|2022-03-02 14:47:20|20744.01|20744.01|20743.81|20743.81|20744.22|20744.22|20743.55|20743.55|0
1646232450000|2022-03-02 14:47:30|20743.78|20743.78|20744.61|20744.61|20744.61|20744.61|20743.58|20743.58|0
1646232460000|2022-03-02 14:47:40|20744.41|20744.41|20744.85|20744.85|20744.97|20744.97|20744.41|20744.41|0
1646232470000|2022-03-02 14:47:50|20745.11|20745.11|20744.25|20744.25|20745.11|20745.11|20744.22|20744.22|0
1646232480000|2022-03-02 14:48:00|20744.79|20744.79|20745.07|20745.07|20745.32|20745.32|20744.75|20744.75|0
1646232490000|2022-03-02 14:48:10|20745.1|20745.1|20745.75|20745.75|20745.96|20745.96|20745|20745|0
1646232500000|2022-03-02 14:48:20|20745.6|20745.6|20746|20746|20746|20746|20745.41|20745.41|0
1646232510000|2022-03-02 14:48:30|20745.91|20745.91|20746.25|20746.25|20746.25|20746.25|20745.87|20745.87|0
1646232520000|2022-03-02 14:48:40|20746.36|20746.36|20746.66|20746.66|20746.76|20746.76|20746.3|20746.3|0
1646232530000|2022-03-02 14:48:50|20746.75|20746.75|20747.22|20747.22|20747.22|20747.22|20746.75|20746.75|0
1646232540000|2022-03-02 14:49:00|20747.45|20747.45|20745.49|20745.49|20747.57|20747.57|20745.49|20745.49|0
1646232550000|2022-03-02 14:49:10|20745.58|20745.58|20745.65|20745.65|20745.65|20745.65|20744.79|20744.79|0
1646232560000|2022-03-02 14:49:20|20745.58|20745.58|20746.47|20746.47|20746.47|20746.47|20745.3|20745.3|0
1646232570000|2022-03-02 14:49:30|20746.41|20746.41|20746.9|20746.9|20747.2|20747.2|20746.32|20746.32|0
1646232580000|2022-03-02 14:49:40|20746.83|20746.83|20747.23|20747.23|20747.23|20747.23|20746.57|20746.57|0
1646232590000|2022-03-02 14:49:50|20747.39|20747.39|20747.1|20747.1|20747.39|20747.39|20746.91|20746.91|0
1646232600000|2022-03-02 14:50:00|20747.22|20747.22|20748.56|20748.56|20748.56|20748.56|20747.22|20747.22|0
1646232610000|2022-03-02 14:50:10|20748.62|20748.62|20750.83|20750.83|20751.28|20751.28|20748.62|20748.62|0
1646232620000|2022-03-02 14:50:20|20750.86|20750.86|20751.41|20751.41|20751.41|20751.41|20750.78|20750.78|0
1646232630000|2022-03-02 14:50:30|20751.48|20751.48|20749.67|20749.67|20751.53|20751.53|20749.67|20749.67|0
1646232640000|2022-03-02 14:50:40|20749.59|20749.59|20748.59|20748.59|20749.59|20749.59|20748.41|20748.41|0
1646232650000|2022-03-02 14:50:50|20748.66|20748.66|20749.9|20749.9|20749.9|20749.9|20748.61|20748.61|0
1646232660000|2022-03-02 14:51:00|20750.13|20750.13|20752.67|20752.67|20752.67|20752.67|20750.13|20750.13|0
1646232670000|2022-03-02 14:51:10|20752.83|20752.83|20756.01|20756.01|20756.04|20756.04|20752.83|20752.83|0
1646232680000|2022-03-02 14:51:20|20755.92|20755.92|20755.71|20755.71|20756.12|20756.12|20755.35|20755.35|0
1646232690000|2022-03-02 14:51:30|20755.55|20755.55|20755.46|20755.46|20755.65|20755.65|20755.13|20755.13|0
1646232700000|2022-03-02 14:51:40|20755.37|20755.37|20755.83|20755.83|20756.03|20756.03|20755.3|20755.3|0
1646232710000|2022-03-02 14:51:50|20755.81|20755.81|20754.91|20754.91|20755.95|20755.95|20754.91|20754.91|0
1646232720000|2022-03-02 14:52:00|20754.79|20754.79|20754.72|20754.72|20754.79|20754.79|20753.79|20753.79|0
1646232730000|2022-03-02 14:52:10|20754.78|20754.78|20753.57|20753.57|20754.87|20754.87|20753.57|20753.57|0
1646232740000|2022-03-02 14:52:20|20753.47|20753.47|20752.58|20752.58|20753.5|20753.5|20752.44|20752.44|0
1646232750000|2022-03-02 14:52:30|20752.67|20752.67|20751.57|20751.57|20752.93|20752.93|20751.57|20751.57|0
1646232760000|2022-03-02 14:52:40|20751.69|20751.69|20750.51|20750.51|20751.69|20751.69|20750.51|20750.51|0
1646232770000|2022-03-02 14:52:50|20750.59|20750.59|20749.72|20749.72|20750.59|20750.59|20749.55|20749.55|0
1646232780000|2022-03-02 14:53:00|20749.51|20749.51|20747.4|20747.4|20749.51|20749.51|20747.4|20747.4|0
1646232790000|2022-03-02 14:53:10|20747.37|20747.37|20745.67|20745.67|20747.47|20747.47|20745.67|20745.67|0
1646232800000|2022-03-02 14:53:20|20745.7|20745.7|20744.77|20744.77|20745.84|20745.84|20744.7|20744.7|0
1646232810000|2022-03-02 14:53:30|20744.65|20744.65|20744.35|20744.35|20744.96|20744.96|20744.35|20744.35|0
1646232820000|2022-03-02 14:53:40|20744.31|20744.31|20744.27|20744.27|20744.57|20744.57|20744.16|20744.16|0
1646232830000|2022-03-02 14:53:50|20744.2|20744.2|20743.93|20743.93|20744.23|20744.23|20743.93|20743.93|0
1646232840000|2022-03-02 14:54:00|20744.17|20744.17|20746.43|20746.43|20746.49|20746.49|20744.17|20744.17|0
1646232850000|2022-03-02 14:54:10|20746.5|20746.5|20748.03|20748.03|20748.24|20748.24|20746.4|20746.4|0
1646232860000|2022-03-02 14:54:20|20747.99|20747.99|20748.21|20748.21|20748.21|20748.21|20747.73|20747.73|0
1646232870000|2022-03-02 14:54:30|20748.28|20748.28|20748.31|20748.31|20748.42|20748.42|20748|20748|0
1646232880000|2022-03-02 14:54:40|20748.25|20748.25|20749.77|20749.77|20749.83|20749.83|20748.25|20748.25|0
1646232890000|2022-03-02 14:54:50|20749.69|20749.69|20750.86|20750.86|20750.86|20750.86|20749.05|20749.05|0
1646232900000|2022-03-02 14:55:00|20750.72|20750.72|20754.68|20754.68|20754.68|20754.68|20750.72|20750.72|0
1646232910000|2022-03-02 14:55:10|20754.83|20754.83|20755.13|20755.13|20755.46|20755.46|20754.83|20754.83|0
1646232920000|2022-03-02 14:55:20|20755.3|20755.3|20755.08|20755.08|20755.42|20755.42|20754.87|20754.87|0
1646232930000|2022-03-02 14:55:30|20755.16|20755.16|20750.28|20750.28|20755.16|20755.16|20750.28|20750.28|0
1646232940000|2022-03-02 14:55:40|20750.23|20750.23|20750.94|20750.94|20750.94|20750.94|20750.05|20750.05|0
1646232950000|2022-03-02 14:55:50|20750.98|20750.98|20749.7|20749.7|20751.01|20751.01|20749.7|20749.7|0
1646232960000|2022-03-02 14:56:00|20749.56|20749.56|20743.59|20743.59|20749.57|20749.57|20743.59|20743.59|0
1646232970000|2022-03-02 14:56:10|20743.09|20743.09|20740.08|20740.08|20743.09|20743.09|20739.88|20739.88|0
1646232980000|2022-03-02 14:56:20|20740.04|20740.04|20738.81|20738.81|20740.16|20740.16|20738.81|20738.81|0
1646232990000|2022-03-02 14:56:30|20738.95|20738.95|20736.92|20736.92|20739.01|20739.01|20736.92|20736.92|0
1646233000000|2022-03-02 14:56:40|20736.78|20736.78|20733.69|20733.69|20736.78|20736.78|20733.68|20733.68|0
1646233010000|2022-03-02 14:56:50|20733.5|20733.5|20726.16|20726.16|20733.5|20733.5|20726.16|20726.16|0
1646233020000|2022-03-02 14:57:00|20725.65|20725.65|20724.24|20724.24|20725.8|20725.8|20724.21|20724.21|0
1646233030000|2022-03-02 14:57:10|20724.32|20724.32|20722.96|20722.96|20724.58|20724.58|20722.96|20722.96|0
1646233040000|2022-03-02 14:57:20|20722.99|20722.99|20723.37|20723.37|20723.37|20723.37|20722.62|20722.62|0
1646233050000|2022-03-02 14:57:30|20723.32|20723.32|20720.44|20720.44|20723.32|20723.32|20720.44|20720.44|0
1646233060000|2022-03-02 14:57:40|20720.19|20720.19|20719.11|20719.11|20720.19|20720.19|20719.11|20719.11|0
1646233070000|2022-03-02 14:57:50|20719.12|20719.12|20719.61|20719.61|20719.61|20719.61|20718.88|20718.88|0
1646233080000|2022-03-02 14:58:00|20719.82|20719.82|20720.41|20720.41|20720.67|20720.67|20719.82|20719.82|0
1646233090000|2022-03-02 14:58:10|20720.54|20720.54|20720.22|20720.22|20720.54|20720.54|20720.02|20720.02|0
1646233100000|2022-03-02 14:58:20|20720.31|20720.31|20721.06|20721.06|20721.14|20721.14|20720.31|20720.31|0
1646233110000|2022-03-02 14:58:30|20721.05|20721.05|20720.78|20720.78|20721.72|20721.72|20720.78|20720.78|0
1646233120000|2022-03-02 14:58:40|20720.81|20720.81|20720.81|20720.81|20720.82|20720.82|20719.92|20719.92|0
1646233130000|2022-03-02 14:58:50|20720.86|20720.86|20721.68|20721.68|20721.68|20721.68|20720.86|20720.86|0
1646233140000|2022-03-02 14:59:00|20721.79|20721.79|20722.56|20722.56|20722.56|20722.56|20721.56|20721.56|0
1646233150000|2022-03-02 14:59:10|20722.3|20722.3|20721.9|20721.9|20722.3|20722.3|20721.77|20721.77|0
1646233160000|2022-03-02 14:59:20|20722.04|20722.04|20722.52|20722.52|20722.63|20722.63|20722.04|20722.04|0
1646233170000|2022-03-02 14:59:30|20722.11|20722.11|20721.81|20721.81|20722.24|20722.24|20721.64|20721.64|0
1646233180000|2022-03-02 14:59:40|20721.95|20721.95|20722.78|20722.78|20723.02|20723.02|20721.95|20721.95|0
1646233190000|2022-03-02 14:59:50|20722.86|20722.86|20723.04|20723.04|20723.19|20723.19|20722.59|20722.59|0
1646233200000|2022-03-02 15:00:00|20722.98|20722.98|20722.14|20722.14|20724.45|20724.45|20721.89|20721.89|0
1646233210000|2022-03-02 15:00:10|20722.04|20722.04|20720.94|20720.94|20722.04|20722.04|20720.31|20720.31|0
1646233220000|2022-03-02 15:00:20|20720.99|20720.99|20719.86|20719.86|20720.99|20720.99|20719.69|20719.69|0
1646233230000|2022-03-02 15:00:30|20719.9|20719.9|20720.02|20720.02|20720.1|20720.1|20719.63|20719.63|0
1646233240000|2022-03-02 15:00:40|20719.95|20719.95|20719.71|20719.71|20719.95|20719.95|20719.6|20719.6|0
1646233250000|2022-03-02 15:00:50|20719.69|20719.69|20720.52|20720.52|20720.52|20720.52|20719.69|20719.69|0
1646233260000|2022-03-02 15:01:00|20720.2|20720.2|20721.74|20721.74|20721.78|20721.78|20720.2|20720.2|0
1646233270000|2022-03-02 15:01:10|20721.81|20721.81|20722.84|20722.84|20722.84|20722.84|20721.81|20721.81|0
1646233280000|2022-03-02 15:01:20|20722.85|20722.85|20721.38|20721.38|20723.17|20723.17|20721.38|20721.38|0
1646233290000|2022-03-02 15:01:30|20721.42|20721.42|20718.49|20718.49|20722.02|20722.02|20718.49|20718.49|0
1646233300000|2022-03-02 15:01:40|20718.25|20718.25|20717.56|20717.56|20718.25|20718.25|20717.4|20717.4|0
1646233310000|2022-03-02 15:01:50|20717.52|20717.52|20718.01|20718.01|20718.01|20718.01|20717.32|20717.32|0
1646233320000|2022-03-02 15:02:00|20717.89|20717.89|20717.32|20717.32|20717.89|20717.89|20717.09|20717.09|0
1646233330000|2022-03-02 15:02:10|20717.38|20717.38|20717.58|20717.58|20717.77|20717.77|20717.03|20717.03|0
1646233340000|2022-03-02 15:02:20|20717.65|20717.65|20719.18|20719.18|20719.18|20719.18|20717.65|20717.65|0
1646233350000|2022-03-02 15:02:30|20719.31|20719.31|20721|20721|20721.09|20721.09|20719.31|20719.31|0
1646233360000|2022-03-02 15:02:40|20721.03|20721.03|20725.84|20725.84|20725.87|20725.87|20721|20721|0
1646233370000|2022-03-02 15:02:50|20725.91|20725.91|20727.96|20727.96|20727.96|20727.96|20725.91|20725.91|0
1646233380000|2022-03-02 15:03:00|20727.99|20727.99|20726.89|20726.89|20727.99|20727.99|20726.69|20726.69|0
1646233390000|2022-03-02 15:03:10|20726.84|20726.84|20727.84|20727.84|20728.01|20728.01|20726.84|20726.84|0
1646233400000|2022-03-02 15:03:20|20727.7|20727.7|20729.19|20729.19|20729.42|20729.42|20727.69|20727.69|0
1646233410000|2022-03-02 15:03:30|20729.13|20729.13|20729.54|20729.54|20729.78|20729.78|20729.13|20729.13|0
1646233420000|2022-03-02 15:03:40|20729.48|20729.48|20730.06|20730.06|20730.06|20730.06|20729.43|20729.43|0
1646233430000|2022-03-02 15:03:50|20730.18|20730.18|20728.34|20728.34|20730.23|20730.23|20728.34|20728.34|0
1646233440000|2022-03-02 15:04:00|20728.3|20728.3|20727.73|20727.73|20728.3|20728.3|20727.73|20727.73|0
1646233450000|2022-03-02 15:04:10|20727.62|20727.62|20727.76|20727.76|20727.76|20727.76|20727.17|20727.17|0
1646233460000|2022-03-02 15:04:20|20727.86|20727.86|20727.99|20727.99|20728.24|20728.24|20727.59|20727.59|0
1646233470000|2022-03-02 15:04:30|20727.67|20727.67|20728.36|20728.36|20728.36|20728.36|20727.43|20727.43|0
1646233480000|2022-03-02 15:04:40|20728.28|20728.28|20729.11|20729.11|20729.41|20729.41|20728.28|20728.28|0
1646233490000|2022-03-02 15:04:50|20729.06|20729.06|20729.65|20729.65|20729.65|20729.65|20729|20729|0
1646233500000|2022-03-02 15:05:00|20729.59|20729.59|20730.32|20730.32|20730.32|20730.32|20729.44|20729.44|0
1646233510000|2022-03-02 15:05:10|20730.39|20730.39|20731.06|20731.06|20731.06|20731.06|20730.31|20730.31|0
1646233520000|2022-03-02 15:05:20|20730.99|20730.99|20730.74|20730.74|20731.38|20731.38|20730.74|20730.74|0
1646233530000|2022-03-02 15:05:30|20730.93|20730.93|20728.88|20728.88|20731.08|20731.08|20728.88|20728.88|0
1646233540000|2022-03-02 15:05:40|20728.76|20728.76|20726.49|20726.49|20728.76|20728.76|20726.47|20726.47|0
1646233550000|2022-03-02 15:05:50|20726.56|20726.56|20726.01|20726.01|20726.56|20726.56|20725.66|20725.66|0
1646233560000|2022-03-02 15:06:00|20726.08|20726.08|20725.15|20725.15|20726.33|20726.33|20724.96|20724.96|0
1646233570000|2022-03-02 15:06:10|20725.05|20725.05|20716.36|20716.36|20725.05|20725.05|20716.36|20716.36|0
1646233580000|2022-03-02 15:06:20|20716.06|20716.06|20711.67|20711.67|20716.06|20716.06|20711.67|20711.67|0
1646233590000|2022-03-02 15:06:30|20711.56|20711.56|20709.83|20709.83|20711.56|20711.56|20709.81|20709.81|0
1646233600000|2022-03-02 15:06:40|20709.78|20709.78|20707.18|20707.18|20709.78|20709.78|20707.18|20707.18|0
1646233610000|2022-03-02 15:06:50|20707.14|20707.14|20706.43|20706.43|20707.14|20707.14|20706.43|20706.43|0
1646233620000|2022-03-02 15:07:00|20706.03|20706.03|20704.2|20704.2|20706.03|20706.03|20704.08|20704.08|0
1646233630000|2022-03-02 15:07:10|20704.14|20704.14|20701.13|20701.13|20704.14|20704.14|20701.11|20701.11|0
1646233640000|2022-03-02 15:07:20|20701.22|20701.22|20698.41|20698.41|20701.22|20701.22|20698.41|20698.41|0
1646233650000|2022-03-02 15:07:30|20698.18|20698.18|20697.83|20697.83|20698.18|20698.18|20697.57|20697.57|0
1646233660000|2022-03-02 15:07:40|20697.89|20697.89|20696.88|20696.88|20698.02|20698.02|20696.88|20696.88|0
1646233670000|2022-03-02 15:07:50|20697.07|20697.07|20697.15|20697.15|20697.32|20697.32|20696.69|20696.69|0
1646233680000|2022-03-02 15:08:00|20697|20697|20694.53|20694.53|20697|20697|20694.53|20694.53|0
1646233690000|2022-03-02 15:08:10|20694.29|20694.29|20694.96|20694.96|20695.04|20695.04|20693.48|20693.48|0
1646233700000|2022-03-02 15:08:20|20694.94|20694.94|20694.08|20694.08|20695.16|20695.16|20694.08|20694.08|0
1646233710000|2022-03-02 15:08:30|20694.01|20694.01|20689.64|20689.64|20694.01|20694.01|20689.64|20689.64|0
1646233720000|2022-03-02 15:08:40|20689.33|20689.33|20686.66|20686.66|20689.33|20689.33|20686.32|20686.32|0
1646233730000|2022-03-02 15:08:50|20686.31|20686.31|20685.95|20685.95|20686.31|20686.31|20685.13|20685.13|0
1646233740000|2022-03-02 15:09:00|20686.2|20686.2|20684.41|20684.41|20686.3|20686.3|20684.41|20684.41|0
1646233750000|2022-03-02 15:09:10|20684.28|20684.28|20680.17|20680.17|20684.69|20684.69|20680.17|20680.17|0
1646233760000|2022-03-02 15:09:20|20679.69|20679.69|20669.39|20669.39|20679.69|20679.69|20669.16|20669.16|0
1646233770000|2022-03-02 15:09:30|20669.26|20669.26|20670.95|20670.95|20670.95|20670.95|20669.1|20669.1|0
1646233780000|2022-03-02 15:09:40|20671.11|20671.11|20671.56|20671.56|20671.56|20671.56|20671.11|20671.11|0
1646233790000|2022-03-02 15:09:50|20671.6|20671.6|20672.41|20672.41|20672.41|20672.41|20671.27|20671.27|0
1646233800000|2022-03-02 15:10:00|20672.45|20672.45|20674.43|20674.43|20674.43|20674.43|20672.45|20672.45|0
1646233810000|2022-03-02 15:10:10|20674.36|20674.36|20674.85|20674.85|20676.01|20676.01|20674.36|20674.36|0
1646233820000|2022-03-02 15:10:20|20674.6|20674.6|20673.19|20673.19|20674.6|20674.6|20673.06|20673.06|0
1646233830000|2022-03-02 15:10:30|20673.22|20673.22|20672.16|20672.16|20673.26|20673.26|20671.65|20671.65|0
1646233840000|2022-03-02 15:10:40|20672.12|20672.12|20669.83|20669.83|20672.2|20672.2|20669.83|20669.83|0
1646233850000|2022-03-02 15:10:50|20669.81|20669.81|20669.07|20669.07|20669.81|20669.81|20668.85|20668.85|0
1646233860000|2022-03-02 15:11:00|20669|20669|20667.02|20667.02|20669.11|20669.11|20666.94|20666.94|0
1646233870000|2022-03-02 15:11:10|20667.1|20667.1|20667.44|20667.44|20667.44|20667.44|20666.45|20666.45|0
1646233880000|2022-03-02 15:11:20|20667.35|20667.35|20666.83|20666.83|20667.5|20667.5|20666.83|20666.83|0
1646233890000|2022-03-02 15:11:30|20666.67|20666.67|20669.11|20669.11|20669.2|20669.2|20666.51|20666.51|0
1646233900000|2022-03-02 15:11:40|20669.08|20669.08|20670.27|20670.27|20670.55|20670.55|20669.08|20669.08|0
1646233910000|2022-03-02 15:11:50|20670.44|20670.44|20670.14|20670.14|20670.44|20670.44|20669.72|20669.72|0
1646233920000|2022-03-02 15:12:00|20670.36|20670.36|20673.62|20673.62|20673.68|20673.68|20670.36|20670.36|0
1646233930000|2022-03-02 15:12:10|20673.63|20673.63|20674.15|20674.15|20675.04|20675.04|20673.57|20673.57|0
1646233940000|2022-03-02 15:12:20|20674.18|20674.18|20674.8|20674.8|20675.15|20675.15|20674.09|20674.09|0
1646233950000|2022-03-02 15:12:30|20674.82|20674.82|20675.98|20675.98|20675.98|20675.98|20674.75|20674.75|0
1646233960000|2022-03-02 15:12:40|20675.46|20675.46|20676.61|20676.61|20676.61|20676.61|20675.46|20675.46|0
1646233970000|2022-03-02 15:12:50|20676.72|20676.72|20676.48|20676.48|20677.3|20677.3|20676.48|20676.48|0
1646233980000|2022-03-02 15:13:00|20676.6|20676.6|20675.32|20675.32|20676.6|20676.6|20675.32|20675.32|0
1646233990000|2022-03-02 15:13:10|20675.54|20675.54|20675.96|20675.96|20676.08|20676.08|20675.47|20675.47|0
1646234000000|2022-03-02 15:13:20|20675.76|20675.76|20675.29|20675.29|20676.1|20676.1|20675.29|20675.29|0
1646234010000|2022-03-02 15:13:30|20675.31|20675.31|20673.12|20673.12|20675.31|20675.31|20672.92|20672.92|0
1646234020000|2022-03-02 15:13:40|20672.87|20672.87|20672.01|20672.01|20672.87|20672.87|20671.87|20671.87|0
1646234030000|2022-03-02 15:13:50|20671.89|20671.89|20671.3|20671.3|20671.89|20671.89|20670.96|20670.96|0
1646234040000|2022-03-02 15:14:00|20671.25|20671.25|20670.88|20670.88|20671.25|20671.25|20670.6|20670.6|0
1646234050000|2022-03-02 15:14:10|20671.01|20671.01|20671.99|20671.99|20672.04|20672.04|20670.96|20670.96|0
1646234060000|2022-03-02 15:14:20|20672.07|20672.07|20672.03|20672.03|20672.17|20672.17|20671.77|20671.77|0
1646234070000|2022-03-02 15:14:30|20672.23|20672.23|20672.86|20672.86|20672.86|20672.86|20672.23|20672.23|0
1646234080000|2022-03-02 15:14:40|20672.94|20672.94|20672.26|20672.26|20672.94|20672.94|20672.26|20672.26|0
1646234090000|2022-03-02 15:14:50|20672.18|20672.18|20671.04|20671.04|20672.18|20672.18|20671.01|20671.01|0
1646234100000|2022-03-02 15:15:00|20670.99|20670.99|20667.47|20667.47|20670.99|20670.99|20667.47|20667.47|0
1646234110000|2022-03-02 15:15:10|20667.05|20667.05|20666.35|20666.35|20667.05|20667.05|20666.19|20666.19|0
1646234120000|2022-03-02 15:15:20|20666.16|20666.16|20666.62|20666.62|20666.83|20666.83|20665.95|20665.95|0
1646234130000|2022-03-02 15:15:30|20666.44|20666.44|20670.7|20670.7|20670.7|20670.7|20666.35|20666.35|0
1646234140000|2022-03-02 15:15:40|20670.98|20670.98|20672.33|20672.33|20672.33|20672.33|20670.98|20670.98|0
1646234150000|2022-03-02 15:15:50|20672.27|20672.27|20672.8|20672.8|20672.8|20672.8|20672.03|20672.03|0
1646234160000|2022-03-02 15:16:00|20672.76|20672.76|20673.61|20673.61|20673.64|20673.64|20672.7|20672.7|0
1646234170000|2022-03-02 15:16:10|20673.63|20673.63|20675.05|20675.05|20675.11|20675.11|20673.63|20673.63|0
1646234180000|2022-03-02 15:16:20|20675.09|20675.09|20675.38|20675.38|20675.45|20675.45|20675.09|20675.09|0
1646234190000|2022-03-02 15:16:30|20675.3|20675.3|20675.24|20675.24|20675.46|20675.46|20674.93|20674.93|0
1646234200000|2022-03-02 15:16:40|20675.29|20675.29|20673.09|20673.09|20675.29|20675.29|20673.02|20673.02|0
1646234210000|2022-03-02 15:16:50|20673.14|20673.14|20672.75|20672.75|20673.14|20673.14|20672.3|20672.3|0
1646234220000|2022-03-02 15:17:00|20672.94|20672.94|20674.9|20674.9|20675.43|20675.43|20672.94|20672.94|0
1646234230000|2022-03-02 15:17:10|20674.82|20674.82|20673.22|20673.22|20674.82|20674.82|20673.2|20673.2|0
1646234240000|2022-03-02 15:17:20|20672.99|20672.99|20672.18|20672.18|20672.99|20672.99|20671.68|20671.68|0
1646234250000|2022-03-02 15:17:30|20672.2|20672.2|20671.62|20671.62|20672.34|20672.34|20671.59|20671.59|0
1646234260000|2022-03-02 15:17:40|20671.59|20671.59|20671.62|20671.62|20671.62|20671.62|20671.37|20671.37|0
1646234270000|2022-03-02 15:17:50|20671.61|20671.61|20671.8|20671.8|20671.8|20671.8|20671.56|20671.56|0
1646234280000|2022-03-02 15:18:00|20671.74|20671.74|20676.13|20676.13|20676.13|20676.13|20671.74|20671.74|0
1646234290000|2022-03-02 15:18:10|20676.24|20676.24|20680.49|20680.49|20680.49|20680.49|20676.24|20676.24|0
1646234300000|2022-03-02 15:18:20|20680.62|20680.62|20681.68|20681.68|20682.49|20682.49|20680.62|20680.62|0
1646234310000|2022-03-02 15:18:30|20681.84|20681.84|20682.7|20682.7|20682.7|20682.7|20681.65|20681.65|0
1646234320000|2022-03-02 15:18:40|20682.73|20682.73|20682.84|20682.84|20682.85|20682.85|20682.42|20682.42|0
1646234330000|2022-03-02 15:18:50|20682.93|20682.93|20682.26|20682.26|20682.93|20682.93|20682.15|20682.15|0
1646234340000|2022-03-02 15:19:00|20682.23|20682.23|20681.11|20681.11|20682.23|20682.23|20680.66|20680.66|0
1646234350000|2022-03-02 15:19:10|20681.16|20681.16|20681.46|20681.46|20681.69|20681.69|20681.05|20681.05|0
1646234360000|2022-03-02 15:19:20|20681.53|20681.53|20680.37|20680.37|20681.55|20681.55|20680.37|20680.37|0
1646234370000|2022-03-02 15:19:30|20680.31|20680.31|20677.57|20677.57|20680.31|20680.31|20677.45|20677.45|0
1646234380000|2022-03-02 15:19:40|20677.6|20677.6|20677.45|20677.45|20677.63|20677.63|20677.11|20677.11|0
1646234390000|2022-03-02 15:19:50|20677.43|20677.43|20677.44|20677.44|20677.61|20677.61|20677.36|20677.36|0
1646234400000|2022-03-02 15:20:00|20677.42|20677.42|20676.64|20676.64|20677.42|20677.42|20676.23|20676.23|0
1646234410000|2022-03-02 15:20:10|20676.59|20676.59|20679.15|20679.15|20679.15|20679.15|20675.36|20675.36|0
1646234420000|2022-03-02 15:20:20|20679.06|20679.06|20679.59|20679.59|20679.75|20679.75|20678.82|20678.82|0
1646234430000|2022-03-02 15:20:30|20679.54|20679.54|20677.96|20677.96|20679.54|20679.54|20677.69|20677.69|0
1646234440000|2022-03-02 15:20:40|20678.07|20678.07|20678.01|20678.01|20678.14|20678.14|20678.01|20678.01|0
1646234450000|2022-03-02 15:20:50|20677.83|20677.83|20677.67|20677.67|20677.83|20677.83|20677.41|20677.41|0
1646234460000|2022-03-02 15:21:00|20677.52|20677.52|20676.96|20676.96|20677.61|20677.61|20676.96|20676.96|0
1646234470000|2022-03-02 15:21:10|20677.47|20677.47|20677.74|20677.74|20677.74|20677.74|20677.47|20677.47|0
1646234480000|2022-03-02 15:21:20|20677.68|20677.68|20678.26|20678.26|20678.53|20678.53|20677.68|20677.68|0
1646234490000|2022-03-02 15:21:30|20678.39|20678.39|20681.43|20681.43|20681.43|20681.43|20678.39|20678.39|0
1646234500000|2022-03-02 15:21:40|20681.55|20681.55|20682.28|20682.28|20682.35|20682.35|20681.55|20681.55|0
1646234510000|2022-03-02 15:21:50|20682.1|20682.1|20680.33|20680.33|20682.1|20682.1|20680.29|20680.29|0
1646234520000|2022-03-02 15:22:00|20680.4|20680.4|20679.82|20679.82|20680.4|20680.4|20679.49|20679.49|0
1646234530000|2022-03-02 15:22:10|20679.87|20679.87|20681.03|20681.03|20681.03|20681.03|20679.87|20679.87|0
1646234540000|2022-03-02 15:22:20|20681|20681|20681.44|20681.44|20682.31|20682.31|20681|20681|0
1646234550000|2022-03-02 15:22:30|20681.35|20681.35|20681.96|20681.96|20681.96|20681.96|20681.3|20681.3|0
1646234560000|2022-03-02 15:22:40|20681.85|20681.85|20680.99|20680.99|20681.85|20681.85|20680.99|20680.99|0
1646234570000|2022-03-02 15:22:50|20681.06|20681.06|20680.8|20680.8|20681.49|20681.49|20680.8|20680.8|0
1646234580000|2022-03-02 15:23:00|20680.88|20680.88|20680.72|20680.72|20681.23|20681.23|20680.72|20680.72|0
1646234590000|2022-03-02 15:23:10|20680.67|20680.67|20680.36|20680.36|20680.67|20680.67|20680.27|20680.27|0
1646234600000|2022-03-02 15:23:20|20680.39|20680.39|20677.35|20677.35|20680.39|20680.39|20677.35|20677.35|0
1646234610000|2022-03-02 15:23:30|20677.42|20677.42|20678.08|20678.08|20678.08|20678.08|20677.09|20677.09|0
1646234620000|2022-03-02 15:23:40|20678.05|20678.05|20676.6|20676.6|20678.05|20678.05|20676.55|20676.55|0
1646234630000|2022-03-02 15:23:50|20675.81|20675.81|20674.96|20674.96|20675.94|20675.94|20674.96|20674.96|0
1646234640000|2022-03-02 15:24:00|20675.06|20675.06|20667.7|20667.7|20675.06|20675.06|20667.7|20667.7|0
1646234650000|2022-03-02 15:24:10|20667.36|20667.36|20663.22|20663.22|20667.36|20667.36|20663.22|20663.22|0
1646234660000|2022-03-02 15:24:20|20663.51|20663.51|20662.6|20662.6|20663.53|20663.53|20662.46|20662.46|0
1646234670000|2022-03-02 15:24:30|20662.22|20662.22|20662.57|20662.57|20662.57|20662.57|20662.02|20662.02|0
1646234680000|2022-03-02 15:24:40|20662.53|20662.53|20660.08|20660.08|20662.53|20662.53|20659.89|20659.89|0
1646234690000|2022-03-02 15:24:50|20659.97|20659.97|20659.03|20659.03|20659.97|20659.97|20658.83|20658.83|0
1646234700000|2022-03-02 15:25:00|20658.95|20658.95|20659.25|20659.25|20659.25|20659.25|20658.73|20658.73|0
1646234710000|2022-03-02 15:25:10|20659.38|20659.38|20659.43|20659.43|20659.72|20659.72|20658.47|20658.47|0
1646234720000|2022-03-02 15:25:20|20659.4|20659.4|20659.31|20659.31|20659.53|20659.53|20659.31|20659.31|0
1646234730000|2022-03-02 15:25:30|20659.2|20659.2|20659.56|20659.56|20659.56|20659.56|20659.19|20659.19|0
1646234740000|2022-03-02 15:25:40|20659.67|20659.67|20660.05|20660.05|20660.41|20660.41|20659.47|20659.47|0
1646234750000|2022-03-02 15:25:50|20659.92|20659.92|20659.4|20659.4|20659.92|20659.92|20659.18|20659.18|0
1646234760000|2022-03-02 15:26:00|20659.26|20659.26|20658.46|20658.46|20659.26|20659.26|20658.06|20658.06|0
1646234770000|2022-03-02 15:26:10|20658.5|20658.5|20658.98|20658.98|20659.04|20659.04|20658.37|20658.37|0
1646234780000|2022-03-02 15:26:20|20658.87|20658.87|20657.97|20657.97|20658.87|20658.87|20657.84|20657.84|0
1646234790000|2022-03-02 15:26:30|20657.79|20657.79|20657.18|20657.18|20657.79|20657.79|20656.97|20656.97|0
1646234800000|2022-03-02 15:26:40|20657.25|20657.25|20656.89|20656.89|20657.33|20657.33|20656.89|20656.89|0
1646234810000|2022-03-02 15:26:50|20656.88|20656.88|20655.01|20655.01|20656.88|20656.88|20655.01|20655.01|0
1646234820000|2022-03-02 15:27:00|20654.73|20654.73|20648.41|20648.41|20654.73|20654.73|20648.41|20648.41|0
1646234830000|2022-03-02 15:27:10|20648.73|20648.73|20648.22|20648.22|20648.73|20648.73|20648.08|20648.08|0
1646234840000|2022-03-02 15:27:20|20648.19|20648.19|20646.74|20646.74|20648.43|20648.43|20646.74|20646.74|0
1646234850000|2022-03-02 15:27:30|20646.78|20646.78|20646.21|20646.21|20646.89|20646.89|20646.07|20646.07|0
1646234860000|2022-03-02 15:27:40|20646.09|20646.09|20645.78|20645.78|20646.24|20646.24|20645.78|20645.78|0
1646234870000|2022-03-02 15:27:50|20646.01|20646.01|20646.24|20646.24|20646.24|20646.24|20645.73|20645.73|0
1646234880000|2022-03-02 15:28:00|20646.28|20646.28|20655.46|20655.46|20655.46|20655.46|20646.28|20646.28|0
1646234890000|2022-03-02 15:28:10|20656.5|20656.5|20678.51|20678.51|20678.51|20678.51|20656.5|20656.5|0
1646234900000|2022-03-02 15:28:20|20678.24|20678.24|20674.52|20674.52|20678.28|20678.28|20674.52|20674.52|0
1646234910000|2022-03-02 15:28:30|20674.33|20674.33|20676.94|20676.94|20677.18|20677.18|20673.25|20673.25|0
1646234920000|2022-03-02 15:28:40|20676.89|20676.89|20677.15|20677.15|20677.15|20677.15|20676.57|20676.57|0
1646234930000|2022-03-02 15:28:50|20677.25|20677.25|20677.21|20677.21|20677.43|20677.43|20676.11|20676.11|0
1646234940000|2022-03-02 15:29:00|20677.33|20677.33|20676.96|20676.96|20677.57|20677.57|20676.94|20676.94|0
1646234950000|2022-03-02 15:29:10|20677.1|20677.1|20681.55|20681.55|20681.55|20681.55|20677.1|20677.1|0
1646234960000|2022-03-02 15:29:20|20681.61|20681.61|20684.1|20684.1|20684.1|20684.1|20681.54|20681.54|0
1646234970000|2022-03-02 15:29:30|20684.48|20684.48|20693.39|20693.39|20693.39|20693.39|20684.48|20684.48|0
1646234980000|2022-03-02 15:29:40|20693.52|20693.52|20693.74|20693.74|20694.28|20694.28|20693.52|20693.52|0
1646234990000|2022-03-02 15:29:50|20693.7|20693.7|20690.68|20690.68|20693.7|20693.7|20690.43|20690.43|0
1646235000000|2022-03-02 15:30:00|20690.21|20690.21|20692.89|20692.89|20693.12|20693.12|20689.82|20689.82|0
1646235010000|2022-03-02 15:30:10|20693.17|20693.17|20693.69|20693.69|20693.69|20693.69|20692.19|20692.19|0
1646235020000|2022-03-02 15:30:20|20693.27|20693.27|20693.61|20693.61|20694.57|20694.57|20693.27|20693.27|0
1646235030000|2022-03-02 15:30:30|20693.5|20693.5|20693.75|20693.75|20694.58|20694.58|20693.42|20693.42|0
1646235040000|2022-03-02 15:30:40|20693.89|20693.89|20693.16|20693.16|20694.75|20694.75|20693.16|20693.16|0
1646235050000|2022-03-02 15:30:50|20693.12|20693.12|20688.12|20688.12|20693.12|20693.12|20688.12|20688.12|0
1646235060000|2022-03-02 15:31:00|20688.09|20688.09|20685.84|20685.84|20688.27|20688.27|20685.84|20685.84|0
1646235070000|2022-03-02 15:31:10|20685.48|20685.48|20685.03|20685.03|20685.48|20685.48|20684.82|20684.82|0
1646235080000|2022-03-02 15:31:20|20684.98|20684.98|20683.65|20683.65|20685.19|20685.19|20683.65|20683.65|0
1646235090000|2022-03-02 15:31:30|20683.69|20683.69|20681.22|20681.22|20683.69|20683.69|20681.13|20681.13|0
1646235100000|2022-03-02 15:31:40|20681.19|20681.19|20680.94|20680.94|20681.49|20681.49|20680.48|20680.48|0
1646235110000|2022-03-02 15:31:50|20681.01|20681.01|20683.55|20683.55|20683.55|20683.55|20680.82|20680.82|0
1646235120000|2022-03-02 15:32:00|20683.77|20683.77|20685.37|20685.37|20685.65|20685.65|20683.71|20683.71|0
1646235130000|2022-03-02 15:32:10|20685.43|20685.43|20685.48|20685.48|20685.58|20685.58|20685.31|20685.31|0
1646235140000|2022-03-02 15:32:20|20685.54|20685.54|20685.14|20685.14|20685.64|20685.64|20685.13|20685.13|0
1646235150000|2022-03-02 15:32:30|20685.36|20685.36|20686.02|20686.02|20686.02|20686.02|20685.13|20685.13|0
1646235160000|2022-03-02 15:32:40|20685.94|20685.94|20685.47|20685.47|20686.17|20686.17|20685.47|20685.47|0
1646235170000|2022-03-02 15:32:50|20685.51|20685.51|20687.34|20687.34|20687.34|20687.34|20685.51|20685.51|0
1646235180000|2022-03-02 15:33:00|20687.25|20687.25|20686.23|20686.23|20687.25|20687.25|20686.18|20686.18|0
1646235190000|2022-03-02 15:33:10|20686.18|20686.18|20685.48|20685.48|20686.18|20686.18|20685.48|20685.48|0
1646235200000|2022-03-02 15:33:20|20685.39|20685.39|20685.92|20685.92|20685.99|20685.99|20685.37|20685.37|0
1646235210000|2022-03-02 15:33:30|20686.12|20686.12|20687.03|20687.03|20687.27|20687.27|20685.89|20685.89|0
1646235220000|2022-03-02 15:33:40|20687.2|20687.2|20694.6|20694.6|20694.74|20694.74|20687.2|20687.2|0
1646235230000|2022-03-02 15:33:50|20694.75|20694.75|20696|20696|20696.18|20696.18|20694.75|20694.75|0
1646235240000|2022-03-02 15:34:00|20696.13|20696.13|20697.85|20697.85|20697.85|20697.85|20696.02|20696.02|0
1646235250000|2022-03-02 15:34:10|20698.08|20698.08|20715.25|20715.25|20715.25|20715.25|20698.04|20698.04|0
1646235260000|2022-03-02 15:34:20|20715.34|20715.34|20717.9|20717.9|20718.2|20718.2|20715|20715|0
1646235270000|2022-03-02 15:34:30|20717.85|20717.85|20718.1|20718.1|20718.72|20718.72|20717.82|20717.82|0
1646235280000|2022-03-02 15:34:40|20718.32|20718.32|20717|20717|20718.32|20718.32|20716.97|20716.97|0
1646235290000|2022-03-02 15:34:50|20716.9|20716.9|20715.74|20715.74|20716.9|20716.9|20715.68|20715.68|0
1646235300000|2022-03-02 15:35:00|20715.84|20715.84|20714.39|20714.39|20716.05|20716.05|20714.39|20714.39|0
1646235310000|2022-03-02 15:35:10|20714.25|20714.25|20713.26|20713.26|20714.25|20714.25|20712.88|20712.88|0
1646235320000|2022-03-02 15:35:20|20713.29|20713.29|20712.77|20712.77|20713.54|20713.54|20712.77|20712.77|0
1646235330000|2022-03-02 15:35:30|20712.57|20712.57|20712.49|20712.49|20712.57|20712.57|20712.15|20712.15|0
1646235340000|2022-03-02 15:35:40|20712.42|20712.42|20712.99|20712.99|20712.99|20712.99|20711.93|20711.93|0
1646235350000|2022-03-02 15:35:50|20712.86|20712.86|20713.07|20713.07|20713.63|20713.63|20712.71|20712.71|0
1646235360000|2022-03-02 15:36:00|20713.02|20713.02|20712.9|20712.9|20713.45|20713.45|20712.88|20712.88|0
1646235370000|2022-03-02 15:36:10|20712.75|20712.75|20710.36|20710.36|20712.75|20712.75|20710.28|20710.28|0
1646235380000|2022-03-02 15:36:20|20710.4|20710.4|20713.2|20713.2|20713.41|20713.41|20710.4|20710.4|0
1646235390000|2022-03-02 15:36:30|20713.36|20713.36|20716.1|20716.1|20716.1|20716.1|20713.36|20713.36|0
1646235400000|2022-03-02 15:36:40|20716.36|20716.36|20716.85|20716.85|20716.94|20716.94|20716.08|20716.08|0
1646235410000|2022-03-02 15:36:50|20716.81|20716.81|20720.15|20720.15|20720.19|20720.19|20716.81|20716.81|0
1646235420000|2022-03-02 15:37:00|20720.25|20720.25|20726.56|20726.56|20726.56|20726.56|20720.25|20720.25|0
1646235430000|2022-03-02 15:37:10|20726.57|20726.57|20726.82|20726.82|20727.4|20727.4|20726.42|20726.42|0
1646235440000|2022-03-02 15:37:20|20726.88|20726.88|20727.96|20727.96|20728.07|20728.07|20726.88|20726.88|0
1646235450000|2022-03-02 15:37:30|20727.72|20727.72|20726.27|20726.27|20727.72|20727.72|20726.27|20726.27|0
1646235460000|2022-03-02 15:37:40|20726.14|20726.14|20726.38|20726.38|20726.45|20726.45|20726.04|20726.04|0
1646235470000|2022-03-02 15:37:50|20726.43|20726.43|20726.37|20726.37|20726.65|20726.65|20726.23|20726.23|0
1646235480000|2022-03-02 15:38:00|20726.41|20726.41|20727.74|20727.74|20727.8|20727.8|20725.92|20725.92|0
1646235490000|2022-03-02 15:38:10|20727.71|20727.71|20726.94|20726.94|20727.71|20727.71|20726.94|20726.94|0
1646235500000|2022-03-02 15:38:20|20727.08|20727.08|20727.2|20727.2|20727.33|20727.33|20726.35|20726.35|0
1646235510000|2022-03-02 15:38:30|20727.27|20727.27|20728.97|20728.97|20728.97|20728.97|20727.27|20727.27|0
1646235520000|2022-03-02 15:38:40|20728.91|20728.91|20730.18|20730.18|20730.31|20730.31|20728.83|20728.83|0
1646235530000|2022-03-02 15:38:50|20730.39|20730.39|20733.82|20733.82|20733.82|20733.82|20730.39|20730.39|0
1646235540000|2022-03-02 15:39:00|20733.74|20733.74|20735.54|20735.54|20735.54|20735.54|20733.74|20733.74|0
1646235550000|2022-03-02 15:39:10|20735.6|20735.6|20736.21|20736.21|20736.21|20736.21|20735.52|20735.52|0
1646235560000|2022-03-02 15:39:20|20736.25|20736.25|20736.1|20736.1|20736.57|20736.57|20736.1|20736.1|0
1646235570000|2022-03-02 15:39:30|20735.95|20735.95|20736.21|20736.21|20736.5|20736.5|20735.79|20735.79|0
1646235580000|2022-03-02 15:39:40|20736.05|20736.05|20735.63|20735.63|20736.2|20736.2|20735.18|20735.18|0
1646235590000|2022-03-02 15:39:50|20735.56|20735.56|20735.29|20735.29|20735.83|20735.83|20735|20735|0
1646235600000|2022-03-02 15:40:00|20735.35|20735.35|20737.16|20737.16|20737.37|20737.37|20735.31|20735.31|0
1646235610000|2022-03-02 15:40:10|20737.21|20737.21|20738.72|20738.72|20738.72|20738.72|20737.21|20737.21|0
1646235620000|2022-03-02 15:40:20|20738.9|20738.9|20738.76|20738.76|20738.9|20738.9|20738.43|20738.43|0
1646235630000|2022-03-02 15:40:30|20738.67|20738.67|20736.36|20736.36|20738.67|20738.67|20736.13|20736.13|0
1646235640000|2022-03-02 15:40:40|20736.2|20736.2|20734.74|20734.74|20736.2|20736.2|20734.74|20734.74|0
1646235650000|2022-03-02 15:40:50|20734.72|20734.72|20734.27|20734.27|20734.85|20734.85|20734.27|20734.27|0
1646235660000|2022-03-02 15:41:00|20734.37|20734.37|20734.24|20734.24|20735.2|20735.2|20734.24|20734.24|0
1646235670000|2022-03-02 15:41:10|20734.28|20734.28|20735.08|20735.08|20735.1|20735.1|20734.04|20734.04|0
1646235680000|2022-03-02 15:41:20|20735.03|20735.03|20734.82|20734.82|20735.25|20735.25|20734.66|20734.66|0
1646235690000|2022-03-02 15:41:30|20734.68|20734.68|20734.94|20734.94|20735|20735|20734.68|20734.68|0
1646235700000|2022-03-02 15:41:40|20734.88|20734.88|20735|20735|20735.03|20735.03|20734.61|20734.61|0
1646235710000|2022-03-02 15:41:50|20735.11|20735.11|20734.18|20734.18|20735.26|20735.26|20734.18|20734.18|0
1646235720000|2022-03-02 15:42:00|20734.13|20734.13|20734.49|20734.49|20734.49|20734.49|20733.73|20733.73|0
1646235730000|2022-03-02 15:42:10|20734.13|20734.13|20733.67|20733.67|20734.16|20734.16|20733.51|20733.51|0
1646235740000|2022-03-02 15:42:20|20733.61|20733.61|20735.51|20735.51|20735.51|20735.51|20733.33|20733.33|0
1646235750000|2022-03-02 15:42:30|20735.55|20735.55|20735.89|20735.89|20735.89|20735.89|20735.42|20735.42|0
1646235760000|2022-03-02 15:42:40|20735.92|20735.92|20734.73|20734.73|20735.94|20735.94|20734.73|20734.73|0
1646235770000|2022-03-02 15:42:50|20734.58|20734.58|20733.27|20733.27|20734.58|20734.58|20733.27|20733.27|0
1646235780000|2022-03-02 15:43:00|20733.1|20733.1|20732.31|20732.31|20733.17|20733.17|20732.31|20732.31|0
1646235790000|2022-03-02 15:43:10|20732.19|20732.19|20732.17|20732.17|20732.19|20732.19|20731.8|20731.8|0
1646235800000|2022-03-02 15:43:20|20732.22|20732.22|20731.86|20731.86|20732.6|20732.6|20731.52|20731.52|0
1646235810000|2022-03-02 15:43:30|20732.01|20732.01|20732.21|20732.21|20732.27|20732.27|20731.94|20731.94|0
1646235820000|2022-03-02 15:43:40|20731.94|20731.94|20733.34|20733.34|20733.34|20733.34|20731.62|20731.62|0
1646235830000|2022-03-02 15:43:50|20733.48|20733.48|20735.86|20735.86|20735.95|20735.95|20733.48|20733.48|0
1646235840000|2022-03-02 15:44:00|20735.93|20735.93|20738.04|20738.04|20738.14|20738.14|20735.74|20735.74|0
1646235850000|2022-03-02 15:44:10|20738.14|20738.14|20738.09|20738.09|20738.63|20738.63|20738.09|20738.09|0
1646235860000|2022-03-02 15:44:20|20738.19|20738.19|20738.59|20738.59|20738.74|20738.74|20738.19|20738.19|0
1646235870000|2022-03-02 15:44:30|20738.53|20738.53|20738.78|20738.78|20739.5|20739.5|20738.53|20738.53|0
1646235880000|2022-03-02 15:44:40|20738.84|20738.84|20737.77|20737.77|20738.88|20738.88|20737.77|20737.77|0
1646235890000|2022-03-02 15:44:50|20737.8|20737.8|20737.92|20737.92|20738.03|20738.03|20737.46|20737.46|0
1646235900000|2022-03-02 15:45:00|20738.07|20738.07|20736.68|20736.68|20738.07|20738.07|20736.29|20736.29|0
1646235910000|2022-03-02 15:45:10|20736.47|20736.47|20735.83|20735.83|20736.47|20736.47|20735.83|20735.83|0
1646235920000|2022-03-02 15:45:20|20735.66|20735.66|20734.84|20734.84|20735.74|20735.74|20734.84|20734.84|0
1646235930000|2022-03-02 15:45:30|20734.76|20734.76|20731.72|20731.72|20734.76|20734.76|20731.72|20731.72|0
1646235940000|2022-03-02 15:45:40|20731.59|20731.59|20731.44|20731.44|20731.61|20731.61|20731.26|20731.26|0
1646235950000|2022-03-02 15:45:50|20731.49|20731.49|20731.13|20731.13|20731.61|20731.61|20731.13|20731.13|0
1646235960000|2022-03-02 15:46:00|20731.15|20731.15|20728.41|20728.41|20731.15|20731.15|20728.41|20728.41|0
1646235970000|2022-03-02 15:46:10|20728.37|20728.37|20723.08|20723.08|20728.37|20728.37|20723.08|20723.08|0
1646235980000|2022-03-02 15:46:20|20722.33|20722.33|20727.32|20727.32|20731.04|20731.04|20721.95|20721.95|0
1646235990000|2022-03-02 15:46:30|20727.1|20727.1|20725.38|20725.38|20727.13|20727.13|20725.32|20725.32|0
1646236000000|2022-03-02 15:46:40|20725.24|20725.24|20722.63|20722.63|20725.38|20725.38|20722.63|20722.63|0
1646236010000|2022-03-02 15:46:50|20722.87|20722.87|20722.69|20722.69|20722.87|20722.87|20722.28|20722.28|0
1646236020000|2022-03-02 15:47:00|20723.12|20723.12|20722.66|20722.66|20723.49|20723.49|20722.48|20722.48|0
1646236030000|2022-03-02 15:47:10|20722.55|20722.55|20721.56|20721.56|20722.55|20722.55|20721.38|20721.38|0
1646236040000|2022-03-02 15:47:20|20721.58|20721.58|20721.73|20721.73|20722.09|20722.09|20721.19|20721.19|0
1646236050000|2022-03-02 15:47:30|20721.58|20721.58|20721.19|20721.19|20721.58|20721.58|20721.02|20721.02|0
1646236060000|2022-03-02 15:47:40|20721.12|20721.12|20722.21|20722.21|20722.21|20722.21|20721.12|20721.12|0
1646236070000|2022-03-02 15:47:50|20722.1|20722.1|20723.94|20723.94|20723.94|20723.94|20722.1|20722.1|0
1646236080000|2022-03-02 15:48:00|20723.88|20723.88|20724.04|20724.04|20724.28|20724.28|20723.76|20723.76|0
1646236090000|2022-03-02 15:48:10|20723.77|20723.77|20724.76|20724.76|20724.76|20724.76|20723.71|20723.71|0
1646236100000|2022-03-02 15:48:20|20724.74|20724.74|20725.75|20725.75|20725.75|20725.75|20724.74|20724.74|0
1646236110000|2022-03-02 15:48:30|20725.86|20725.86|20728.09|20728.09|20728.09|20728.09|20725.86|20725.86|0
1646236120000|2022-03-02 15:48:40|20728.29|20728.29|20733.91|20733.91|20734|20734|20728.29|20728.29|0
1646236130000|2022-03-02 15:48:50|20733.82|20733.82|20733.39|20733.39|20733.93|20733.93|20733.39|20733.39|0
1646236140000|2022-03-02 15:49:00|20733.37|20733.37|20733.39|20733.39|20733.63|20733.63|20733.13|20733.13|0
1646236150000|2022-03-02 15:49:10|20733.34|20733.34|20733.32|20733.32|20733.58|20733.58|20733.19|20733.19|0
1646236160000|2022-03-02 15:49:20|20733.48|20733.48|20732.37|20732.37|20733.48|20733.48|20732.34|20732.34|0
1646236170000|2022-03-02 15:49:30|20732.44|20732.44|20732.6|20732.6|20732.75|20732.75|20732.43|20732.43|0
1646236180000|2022-03-02 15:49:40|20732.3|20732.3|20731.53|20731.53|20732.3|20732.3|20731.51|20731.51|0
1646236190000|2022-03-02 15:49:50|20731.32|20731.32|20727.24|20727.24|20731.32|20731.32|20727.09|20727.09|0
1646236200000|2022-03-02 15:50:00|20727.13|20727.13|20725.85|20725.85|20727.13|20727.13|20725.79|20725.79|0
1646236210000|2022-03-02 15:50:10|20725.86|20725.86|20725.9|20725.9|20725.96|20725.96|20725.66|20725.66|0
1646236220000|2022-03-02 15:50:20|20725.89|20725.89|20725.53|20725.53|20726.22|20726.22|20725.39|20725.39|0
1646236230000|2022-03-02 15:50:30|20725.79|20725.79|20726.37|20726.37|20726.44|20726.44|20725.68|20725.68|0
1646236240000|2022-03-02 15:50:40|20726.44|20726.44|20724.03|20724.03|20726.44|20726.44|20724.03|20724.03|0
1646236250000|2022-03-02 15:50:50|20723.98|20723.98|20724.52|20724.52|20724.68|20724.68|20723.94|20723.94|0
1646236260000|2022-03-02 15:51:00|20724.58|20724.58|20725.43|20725.43|20725.76|20725.76|20724.58|20724.58|0
1646236270000|2022-03-02 15:51:10|20725.38|20725.38|20725.53|20725.53|20725.58|20725.58|20725.38|20725.38|0
1646236280000|2022-03-02 15:51:20|20725.5|20725.5|20724.02|20724.02|20725.5|20725.5|20724.02|20724.02|0
1646236290000|2022-03-02 15:51:30|20723.94|20723.94|20723.27|20723.27|20724|20724|20722.86|20722.86|0
1646236300000|2022-03-02 15:51:40|20723.09|20723.09|20722.46|20722.46|20723.18|20723.18|20722.46|20722.46|0
1646236310000|2022-03-02 15:51:50|20722.37|20722.37|20719.15|20719.15|20722.43|20722.43|20719.08|20719.08|0
1646236320000|2022-03-02 15:52:00|20719.08|20719.08|20719.54|20719.54|20720.09|20720.09|20718.92|20718.92|0
1646236330000|2022-03-02 15:52:10|20719.5|20719.5|20719.15|20719.15|20719.59|20719.59|20718.92|20718.92|0
1646236340000|2022-03-02 15:52:20|20719.06|20719.06|20717.18|20717.18|20719.06|20719.06|20717.18|20717.18|0
1646236350000|2022-03-02 15:52:30|20717.28|20717.28|20717.14|20717.14|20717.36|20717.36|20717.01|20717.01|0
1646236360000|2022-03-02 15:52:40|20717.22|20717.22|20717|20717|20717.31|20717.31|20716.52|20716.52|0
1646236370000|2022-03-02 15:52:50|20717.25|20717.25|20718.69|20718.69|20718.69|20718.69|20717.25|20717.25|0
1646236380000|2022-03-02 15:53:00|20718.42|20718.42|20718.48|20718.48|20718.61|20718.61|20718.16|20718.16|0
1646236390000|2022-03-02 15:53:10|20718.58|20718.58|20718.49|20718.49|20719.04|20719.04|20718.49|20718.49|0
1646236400000|2022-03-02 15:53:20|20718.46|20718.46|20717.93|20717.93|20718.64|20718.64|20717.93|20717.93|0
1646236410000|2022-03-02 15:53:30|20718.02|20718.02|20717.89|20717.89|20718.12|20718.12|20717.89|20717.89|0
1646236420000|2022-03-02 15:53:40|20717.92|20717.92|20716.47|20716.47|20718.12|20718.12|20716.47|20716.47|0
1646236430000|2022-03-02 15:53:50|20716.37|20716.37|20714.28|20714.28|20716.37|20716.37|20714.17|20714.17|0
1646236440000|2022-03-02 15:54:00|20713.87|20713.87|20707.77|20707.77|20713.95|20713.95|20707.77|20707.77|0
1646236450000|2022-03-02 15:54:10|20707.49|20707.49|20707.33|20707.33|20707.58|20707.58|20706.31|20706.31|0
1646236460000|2022-03-02 15:54:20|20707.38|20707.38|20706.13|20706.13|20707.38|20707.38|20706.06|20706.06|0
1646236470000|2022-03-02 15:54:30|20706.35|20706.35|20705.7|20705.7|20706.35|20706.35|20705.7|20705.7|0
1646236480000|2022-03-02 15:54:40|20705.65|20705.65|20705.2|20705.2|20705.72|20705.72|20704.75|20704.75|0
1646236490000|2022-03-02 15:54:50|20705.1|20705.1|20705.69|20705.69|20705.69|20705.69|20705.1|20705.1|0
1646236500000|2022-03-02 15:55:00|20705.74|20705.74|20704.1|20704.1|20706.3|20706.3|20703.86|20703.86|0
1646236510000|2022-03-02 15:55:10|20703.96|20703.96|20704.47|20704.47|20704.59|20704.59|20703.48|20703.48|0
1646236520000|2022-03-02 15:55:20|20704.54|20704.54|20703.51|20703.51|20704.54|20704.54|20703.49|20703.49|0
1646236530000|2022-03-02 15:55:30|20703.56|20703.56|20703.44|20703.44|20703.83|20703.83|20703.39|20703.39|0
1646236540000|2022-03-02 15:55:40|20703.49|20703.49|20704.19|20704.19|20704.19|20704.19|20703.34|20703.34|0
1646236550000|2022-03-02 15:55:50|20704.26|20704.26|20705.07|20705.07|20705.07|20705.07|20704.08|20704.08|0
1646236560000|2022-03-02 15:56:00|20704.98|20704.98|20705.27|20705.27|20705.27|20705.27|20704.6|20704.6|0
1646236570000|2022-03-02 15:56:10|20705.07|20705.07|20706.35|20706.35|20706.36|20706.36|20705.07|20705.07|0
1646236580000|2022-03-02 15:56:20|20706.69|20706.69|20708.47|20708.47|20708.47|20708.47|20706.69|20706.69|0
1646236590000|2022-03-02 15:56:30|20708.56|20708.56|20709.96|20709.96|20709.96|20709.96|20708.56|20708.56|0
1646236600000|2022-03-02 15:56:40|20710.09|20710.09|20712.26|20712.26|20712.35|20712.35|20710.09|20710.09|0
1646236610000|2022-03-02 15:56:50|20712.41|20712.41|20713.26|20713.26|20713.27|20713.27|20712.41|20712.41|0
1646236620000|2022-03-02 15:57:00|20713.24|20713.24|20713.31|20713.31|20713.66|20713.66|20713.24|20713.24|0
1646236630000|2022-03-02 15:57:10|20713.25|20713.25|20711.43|20711.43|20713.25|20713.25|20710.42|20710.42|0
1646236640000|2022-03-02 15:57:20|20711.57|20711.57|20712.33|20712.33|20712.37|20712.37|20711.44|20711.44|0
1646236650000|2022-03-02 15:57:30|20712.39|20712.39|20716.89|20716.89|20716.89|20716.89|20712.31|20712.31|0
1646236660000|2022-03-02 15:57:40|20716.97|20716.97|20717.76|20717.76|20717.8|20717.8|20716.97|20716.97|0
1646236670000|2022-03-02 15:57:50|20717.71|20717.71|20717.86|20717.86|20718.33|20718.33|20717.71|20717.71|0
1646236680000|2022-03-02 15:58:00|20717.95|20717.95|20719.56|20719.56|20719.56|20719.56|20717.84|20717.84|0
1646236690000|2022-03-02 15:58:10|20719.63|20719.63|20721.24|20721.24|20721.24|20721.24|20719.63|20719.63|0
1646236700000|2022-03-02 15:58:20|20721.54|20721.54|20725.07|20725.07|20725.11|20725.11|20721.54|20721.54|0
1646236710000|2022-03-02 15:58:30|20725.01|20725.01|20725.45|20725.45|20725.45|20725.45|20725.01|20725.01|0
1646236720000|2022-03-02 15:58:40|20725.5|20725.5|20723.79|20723.79|20725.5|20725.5|20723.56|20723.56|0
1646236730000|2022-03-02 15:58:50|20723.89|20723.89|20723.08|20723.08|20724.3|20724.3|20723.05|20723.05|0
1646236740000|2022-03-02 15:59:00|20722.87|20722.87|20723.06|20723.06|20723.19|20723.19|20722.6|20722.6|0
1646236750000|2022-03-02 15:59:10|20723.35|20723.35|20723.89|20723.89|20724|20724|20723.35|20723.35|0
1646236760000|2022-03-02 15:59:20|20723.94|20723.94|20723.93|20723.93|20723.98|20723.98|20723.59|20723.59|0
1646236770000|2022-03-02 15:59:30|20723.87|20723.87|20723.08|20723.08|20724|20724|20722.7|20722.7|0
1646236780000|2022-03-02 15:59:40|20723.13|20723.13|20721.49|20721.49|20723.19|20723.19|20721.49|20721.49|0
1646236790000|2022-03-02 15:59:50|20721.14|20721.14|20719.07|20719.07|20721.14|20721.14|20719.05|20719.05|0
1646236800000|2022-03-02 16:00:00|20718.89|20718.89|20717.43|20717.43|20719.15|20719.15|20717.43|20717.43|0
1646236810000|2022-03-02 16:00:10|20717.24|20717.24|20716.82|20716.82|20717.37|20717.37|20716.68|20716.68|0
1646236820000|2022-03-02 16:00:20|20716.78|20716.78|20715.8|20715.8|20716.78|20716.78|20715.51|20715.51|0
1646236830000|2022-03-02 16:00:30|20715.97|20715.97|20714.6|20714.6|20715.99|20715.99|20714.6|20714.6|0
1646236840000|2022-03-02 16:00:40|20714.46|20714.46|20714.42|20714.42|20714.49|20714.49|20714.37|20714.37|0
1646236850000|2022-03-02 16:00:50|20714.38|20714.38|20712.31|20712.31|20714.38|20714.38|20712.22|20712.22|0
1646236860000|2022-03-02 16:01:00|20712.27|20712.27|20712.29|20712.29|20712.3|20712.3|20711.81|20711.81|0
1646236870000|2022-03-02 16:01:10|20712.37|20712.37|20713.21|20713.21|20713.26|20713.26|20712.34|20712.34|0
1646236880000|2022-03-02 16:01:20|20713.17|20713.17|20712.82|20712.82|20713.17|20713.17|20712.66|20712.66|0
1646236890000|2022-03-02 16:01:30|20712.92|20712.92|20712.94|20712.94|20713.12|20713.12|20712.62|20712.62|0
1646236900000|2022-03-02 16:01:40|20712.85|20712.85|20713.68|20713.68|20713.68|20713.68|20712.53|20712.53|0
1646236910000|2022-03-02 16:01:50|20713.77|20713.77|20714.84|20714.84|20714.84|20714.84|20713.77|20713.77|0
1646236920000|2022-03-02 16:02:00|20714.98|20714.98|20715.97|20715.97|20716.21|20716.21|20714.98|20714.98|0
1646236930000|2022-03-02 16:02:10|20715.9|20715.9|20715.09|20715.09|20716.21|20716.21|20714.89|20714.89|0
1646236940000|2022-03-02 16:02:20|20715.34|20715.34|20742.82|20742.82|20742.82|20742.82|20715.28|20715.28|0
1646236950000|2022-03-02 16:02:30|20743.51|20743.51|20748.03|20748.03|20748.49|20748.49|20743.45|20743.45|0
1646236960000|2022-03-02 16:02:40|20747.46|20747.46|20742.91|20742.91|20747.61|20747.61|20742.74|20742.74|0
1646236970000|2022-03-02 16:02:50|20742.83|20742.83|20744.5|20744.5|20744.5|20744.5|20742.83|20742.83|0
1646236980000|2022-03-02 16:03:00|20744.52|20744.52|20760.21|20760.21|20760.21|20760.21|20744.52|20744.52|0
1646236990000|2022-03-02 16:03:10|20760.46|20760.46|20762.44|20762.44|20762.44|20762.44|20760.43|20760.43|0
1646237000000|2022-03-02 16:03:20|20762.42|20762.42|20766.73|20766.73|20766.73|20766.73|20762.42|20762.42|0
1646237010000|2022-03-02 16:03:30|20767.03|20767.03|20765.72|20765.72|20767.49|20767.49|20765.72|20765.72|0
1646237020000|2022-03-02 16:03:40|20765.57|20765.57|20767.69|20767.69|20767.91|20767.91|20765.57|20765.57|0
1646237030000|2022-03-02 16:03:50|20767.53|20767.53|20771.97|20771.97|20771.97|20771.97|20767.02|20767.02|0
1646237040000|2022-03-02 16:04:00|20772.29|20772.29|20779.09|20779.09|20779.09|20779.09|20772.29|20772.29|0
1646237050000|2022-03-02 16:04:10|20779.31|20779.31|20782.17|20782.17|20782.17|20782.17|20779.22|20779.22|0
1646237060000|2022-03-02 16:04:20|20782.86|20782.86|20784.89|20784.89|20785.26|20785.26|20782.86|20782.86|0
1646237070000|2022-03-02 16:04:30|20784.43|20784.43|20781.09|20781.09|20784.47|20784.47|20780.98|20780.98|0
1646237080000|2022-03-02 16:04:40|20781.01|20781.01|20780.4|20780.4|20781.01|20781.01|20780.31|20780.31|0
1646237090000|2022-03-02 16:04:50|20780.32|20780.32|20780.41|20780.41|20781.26|20781.26|20780.32|20780.32|0
1646237100000|2022-03-02 16:05:00|20780.49|20780.49|20784.68|20784.68|20785.25|20785.25|20780.44|20780.44|0
1646237110000|2022-03-02 16:05:10|20784.61|20784.61|20774.89|20774.89|20784.61|20784.61|20773.64|20773.64|0
1646237120000|2022-03-02 16:05:20|20774.27|20774.27|20770.05|20770.05|20774.27|20774.27|20770.05|20770.05|0
1646237130000|2022-03-02 16:05:30|20769.84|20769.84|20770.23|20770.23|20770.31|20770.31|20769.84|20769.84|0
1646237140000|2022-03-02 16:05:40|20770.31|20770.31|20771.05|20771.05|20771.05|20771.05|20770.18|20770.18|0
1646237150000|2022-03-02 16:05:50|20771.09|20771.09|20772.38|20772.38|20772.38|20772.38|20771.09|20771.09|0
1646237160000|2022-03-02 16:06:00|20772.34|20772.34|20774.69|20774.69|20774.69|20774.69|20772.34|20772.34|0
1646237170000|2022-03-02 16:06:10|20774.84|20774.84|20777.53|20777.53|20777.53|20777.53|20774.84|20774.84|0
1646237180000|2022-03-02 16:06:20|20777.77|20777.77|20784.43|20784.43|20784.43|20784.43|20777.77|20777.77|0
1646237190000|2022-03-02 16:06:30|20784.37|20784.37|20785.21|20785.21|20785.21|20785.21|20784.35|20784.35|0
1646237200000|2022-03-02 16:06:40|20785.31|20785.31|20784.8|20784.8|20785.63|20785.63|20784.8|20784.8|0
1646237210000|2022-03-02 16:06:50|20784.72|20784.72|20783.69|20783.69|20784.77|20784.77|20783.69|20783.69|0
1646237220000|2022-03-02 16:07:00|20783.84|20783.84|20783.39|20783.39|20783.87|20783.87|20783.04|20783.04|0
1646237230000|2022-03-02 16:07:10|20783.52|20783.52|20784.99|20784.99|20785.23|20785.23|20783.52|20783.52|0
1646237240000|2022-03-02 16:07:20|20785.11|20785.11|20786.07|20786.07|20786.33|20786.33|20785.02|20785.02|0
1646237250000|2022-03-02 16:07:30|20786.04|20786.04|20787.39|20787.39|20787.39|20787.39|20786.04|20786.04|0
1646237260000|2022-03-02 16:07:40|20787.33|20787.33|20787.84|20787.84|20787.84|20787.84|20787.13|20787.13|0
1646237270000|2022-03-02 16:07:50|20787.91|20787.91|20787.14|20787.14|20787.91|20787.91|20786.55|20786.55|0
1646237280000|2022-03-02 16:08:00|20787.42|20787.42|20787.67|20787.67|20787.81|20787.81|20787.4|20787.4|0
1646237290000|2022-03-02 16:08:10|20787.81|20787.81|20787.62|20787.62|20787.81|20787.81|20787.22|20787.22|0
1646237300000|2022-03-02 16:08:20|20787.66|20787.66|20791.81|20791.81|20791.81|20791.81|20787.66|20787.66|0
1646237310000|2022-03-02 16:08:30|20791.91|20791.91|20791.36|20791.36|20792.68|20792.68|20791.36|20791.36|0
1646237320000|2022-03-02 16:08:40|20791.49|20791.49|20792|20792|20792.14|20792.14|20791.34|20791.34|0
1646237330000|2022-03-02 16:08:50|20792.03|20792.03|20791.88|20791.88|20792.27|20792.27|20791.7|20791.7|0
1646237340000|2022-03-02 16:09:00|20791.83|20791.83|20790.88|20790.88|20791.87|20791.87|20790.88|20790.88|0
1646237350000|2022-03-02 16:09:10|20790.76|20790.76|20791.28|20791.28|20791.48|20791.48|20790.68|20790.68|0
1646237360000|2022-03-02 16:09:20|20791.48|20791.48|20791.85|20791.85|20792.25|20792.25|20791.48|20791.48|0
1646237370000|2022-03-02 16:09:30|20791.91|20791.91|20792|20792|20792.21|20792.21|20791.6|20791.6|0
1646237380000|2022-03-02 16:09:40|20791.94|20791.94|20791.31|20791.31|20792.02|20792.02|20791.31|20791.31|0
1646237390000|2022-03-02 16:09:50|20791.22|20791.22|20789.8|20789.8|20791.22|20791.22|20789.78|20789.78|0
1646237400000|2022-03-02 16:10:00|20789.88|20789.88|20788.77|20788.77|20789.88|20789.88|20788.48|20788.48|0
1646237410000|2022-03-02 16:10:10|20788.59|20788.59|20786.78|20786.78|20788.59|20788.59|20786.78|20786.78|0
1646237420000|2022-03-02 16:10:20|20787.06|20787.06|20784.57|20784.57|20787.06|20787.06|20784.51|20784.51|0
1646237430000|2022-03-02 16:10:30|20784.52|20784.52|20784.33|20784.33|20784.52|20784.52|20783.74|20783.74|0
1646237440000|2022-03-02 16:10:40|20784.16|20784.16|20786.6|20786.6|20786.6|20786.6|20783.99|20783.99|0
1646237450000|2022-03-02 16:10:50|20786.89|20786.89|20788.32|20788.32|20789.28|20789.28|20786.89|20786.89|0
1646237460000|2022-03-02 16:11:00|20788.44|20788.44|20788.37|20788.37|20788.97|20788.97|20788.32|20788.32|0
1646237470000|2022-03-02 16:11:10|20788.64|20788.64|20788.49|20788.49|20789.25|20789.25|20788.49|20788.49|0
1646237480000|2022-03-02 16:11:20|20788.38|20788.38|20788.23|20788.23|20789.01|20789.01|20788.18|20788.18|0
1646237490000|2022-03-02 16:11:30|20788.25|20788.25|20788.37|20788.37|20788.72|20788.72|20788.25|20788.25|0
1646237500000|2022-03-02 16:11:40|20788.45|20788.45|20788.94|20788.94|20788.95|20788.95|20788.45|20788.45|0
1646237510000|2022-03-02 16:11:50|20787.77|20787.77|20789.82|20789.82|20789.93|20789.93|20787.77|20787.77|0
1646237520000|2022-03-02 16:12:00|20789.75|20789.75|20788.66|20788.66|20789.75|20789.75|20788.5|20788.5|0
1646237530000|2022-03-02 16:12:10|20788.77|20788.77|20790.93|20790.93|20791.08|20791.08|20788.77|20788.77|0
1646237540000|2022-03-02 16:12:20|20791.05|20791.05|20790.31|20790.31|20791.05|20791.05|20790.31|20790.31|0
1646237550000|2022-03-02 16:12:30|20790.13|20790.13|20790.17|20790.17|20790.17|20790.17|20789.31|20789.31|0
1646237560000|2022-03-02 16:12:40|20790.25|20790.25|20791.12|20791.12|20791.12|20791.12|20790.12|20790.12|0
1646237570000|2022-03-02 16:12:50|20791.3|20791.3|20791.35|20791.35|20791.48|20791.48|20791.18|20791.18|0
1646237580000|2022-03-02 16:13:00|20791.42|20791.42|20789.94|20789.94|20791.71|20791.71|20789.87|20789.87|0
1646237590000|2022-03-02 16:13:10|20789.65|20789.65|20789.33|20789.33|20789.65|20789.65|20789.16|20789.16|0
1646237600000|2022-03-02 16:13:20|20789.38|20789.38|20789.35|20789.35|20789.8|20789.8|20789.27|20789.27|0
1646237610000|2022-03-02 16:13:30|20789.3|20789.3|20788.93|20788.93|20789.37|20789.37|20788.77|20788.77|0
1646237620000|2022-03-02 16:13:40|20788.54|20788.54|20788.26|20788.26|20788.64|20788.64|20788.26|20788.26|0
1646237630000|2022-03-02 16:13:50|20788.18|20788.18|20788.04|20788.04|20788.33|20788.33|20787.95|20787.95|0
1646237640000|2022-03-02 16:14:00|20788.1|20788.1|20788.48|20788.48|20788.99|20788.99|20788.1|20788.1|0
1646237650000|2022-03-02 16:14:10|20788.31|20788.31|20789.43|20789.43|20789.49|20789.49|20788.31|20788.31|0
1646237660000|2022-03-02 16:14:20|20789.48|20789.48|20790.38|20790.38|20790.38|20790.38|20789.21|20789.21|0
1646237670000|2022-03-02 16:14:30|20790.45|20790.45|20791.15|20791.15|20791.15|20791.15|20790.19|20790.19|0
1646237680000|2022-03-02 16:14:40|20791.18|20791.18|20794.1|20794.1|20794.17|20794.17|20791.18|20791.18|0
1646237690000|2022-03-02 16:14:50|20794.02|20794.02|20794.76|20794.76|20795.1|20795.1|20794.02|20794.02|0
1646237700000|2022-03-02 16:15:00|20794.77|20794.77|20796.24|20796.24|20796.24|20796.24|20794.77|20794.77|0
1646237710000|2022-03-02 16:15:10|20797.1|20797.1|20800.58|20800.58|20800.58|20800.58|20797.1|20797.1|0
1646237720000|2022-03-02 16:15:20|20800.84|20800.84|20799.99|20799.99|20801.89|20801.89|20799.88|20799.88|0
1646237730000|2022-03-02 16:15:30|20799.9|20799.9|20800.21|20800.21|20800.21|20800.21|20799.8|20799.8|0
1646237740000|2022-03-02 16:15:40|20800.19|20800.19|20800.8|20800.8|20800.8|20800.8|20799.7|20799.7|0
1646237750000|2022-03-02 16:15:50|20800.96|20800.96|20802.35|20802.35|20802.35|20802.35|20800.96|20800.96|0
1646237760000|2022-03-02 16:16:00|20802.55|20802.55|20802.61|20802.61|20803.09|20803.09|20802.41|20802.41|0
1646237770000|2022-03-02 16:16:10|20802.53|20802.53|20803.82|20803.82|20803.82|20803.82|20802.51|20802.51|0
1646237780000|2022-03-02 16:16:20|20803.97|20803.97|20803.45|20803.45|20804.14|20804.14|20803.39|20803.39|0
1646237790000|2022-03-02 16:16:30|20803.52|20803.52|20804.42|20804.42|20804.42|20804.42|20803.52|20803.52|0
1646237800000|2022-03-02 16:16:40|20804.38|20804.38|20804.71|20804.71|20804.71|20804.71|20804.33|20804.33|0
1646237810000|2022-03-02 16:16:50|20804.56|20804.56|20805.39|20805.39|20805.79|20805.79|20804.56|20804.56|0
1646237820000|2022-03-02 16:17:00|20805.25|20805.25|20806.54|20806.54|20806.54|20806.54|20805.25|20805.25|0
1646237830000|2022-03-02 16:17:10|20806.32|20806.32|20806.42|20806.42|20806.98|20806.98|20806.19|20806.19|0
1646237840000|2022-03-02 16:17:20|20806.37|20806.37|20805.98|20805.98|20806.37|20806.37|20805.67|20805.67|0
1646237850000|2022-03-02 16:17:30|20806.09|20806.09|20806.97|20806.97|20807.05|20807.05|20806.09|20806.09|0
1646237860000|2022-03-02 16:17:40|20806.73|20806.73|20806.6|20806.6|20807.07|20807.07|20806.54|20806.54|0
1646237870000|2022-03-02 16:17:50|20806.84|20806.84|20805.15|20805.15|20806.84|20806.84|20804.91|20804.91|0
1646237880000|2022-03-02 16:18:00|20805.35|20805.35|20804.19|20804.19|20805.59|20805.59|20804.07|20804.07|0
1646237890000|2022-03-02 16:18:10|20804.23|20804.23|20803.63|20803.63|20804.54|20804.54|20803.51|20803.51|0
1646237900000|2022-03-02 16:18:20|20803.48|20803.48|20796.89|20796.89|20803.48|20803.48|20796.73|20796.73|0
1646237910000|2022-03-02 16:18:30|20796.86|20796.86|20795.73|20795.73|20797.11|20797.11|20795.73|20795.73|0
1646237920000|2022-03-02 16:18:40|20795.86|20795.86|20796.85|20796.85|20797.21|20797.21|20795.86|20795.86|0
1646237930000|2022-03-02 16:18:50|20796.82|20796.82|20794.95|20794.95|20796.82|20796.82|20794.79|20794.79|0
1646237940000|2022-03-02 16:19:00|20794.91|20794.91|20796.49|20796.49|20796.49|20796.49|20794.61|20794.61|0
1646237950000|2022-03-02 16:19:10|20796.44|20796.44|20795.71|20795.71|20796.44|20796.44|20795.71|20795.71|0
1646237960000|2022-03-02 16:19:20|20795.67|20795.67|20796.59|20796.59|20796.78|20796.78|20795.66|20795.66|0
1646237970000|2022-03-02 16:19:30|20796.63|20796.63|20795.74|20795.74|20796.67|20796.67|20795.74|20795.74|0
1646237980000|2022-03-02 16:19:40|20795.68|20795.68|20796.12|20796.12|20796.5|20796.5|20795.68|20795.68|0
1646237990000|2022-03-02 16:19:50|20796.06|20796.06|20796.11|20796.11|20796.34|20796.34|20795.58|20795.58|0
1646238000000|2022-03-02 16:20:00|20796.14|20796.14|20796.23|20796.23|20796.23|20796.23|20795.66|20795.66|0
1646238010000|2022-03-02 16:20:10|20796.4|20796.4|20796.36|20796.36|20796.67|20796.67|20796.16|20796.16|0
1646238020000|2022-03-02 16:20:20|20796.31|20796.31|20796.48|20796.48|20796.48|20796.48|20796.11|20796.11|0
1646238030000|2022-03-02 16:20:30|20796.41|20796.41|20795.86|20795.86|20796.44|20796.44|20795.69|20795.69|0
1646238040000|2022-03-02 16:20:40|20796.02|20796.02|20796.16|20796.16|20796.34|20796.34|20795.68|20795.68|0
1646238050000|2022-03-02 16:20:50|20796.36|20796.36|20796.36|20796.36|20796.55|20796.55|20795.9|20795.9|0
1646238060000|2022-03-02 16:21:00|20796.43|20796.43|20795.04|20795.04|20796.7|20796.7|20795.04|20795.04|0
1646238070000|2022-03-02 16:21:10|20794.95|20794.95|20794.41|20794.41|20795.55|20795.55|20794.41|20794.41|0
1646238080000|2022-03-02 16:21:20|20794.35|20794.35|20791.88|20791.88|20794.49|20794.49|20791.88|20791.88|0
1646238090000|2022-03-02 16:21:30|20791.98|20791.98|20790.49|20790.49|20791.98|20791.98|20790.49|20790.49|0
1646238100000|2022-03-02 16:21:40|20790.44|20790.44|20790.74|20790.74|20790.74|20790.74|20789.95|20789.95|0
1646238110000|2022-03-02 16:21:50|20790.71|20790.71|20790.71|20790.71|20791|20791|20790.28|20790.28|0
1646238120000|2022-03-02 16:22:00|20790.41|20790.41|20789.62|20789.62|20790.41|20790.41|20789.62|20789.62|0
1646238130000|2022-03-02 16:22:10|20789.58|20789.58|20788.64|20788.64|20789.58|20789.58|20788.44|20788.44|0
1646238140000|2022-03-02 16:22:20|20788.58|20788.58|20786.82|20786.82|20788.58|20788.58|20786.82|20786.82|0
1646238150000|2022-03-02 16:22:30|20786.75|20786.75|20785.53|20785.53|20786.75|20786.75|20785.48|20785.48|0
1646238160000|2022-03-02 16:22:40|20785.77|20785.77|20784.02|20784.02|20785.77|20785.77|20783.86|20783.86|0
1646238170000|2022-03-02 16:22:50|20784.22|20784.22|20781.36|20781.36|20784.41|20784.41|20781.21|20781.21|0
1646238180000|2022-03-02 16:23:00|20781.28|20781.28|20779.73|20779.73|20781.29|20781.29|20779.59|20779.59|0
1646238190000|2022-03-02 16:23:10|20779.78|20779.78|20778.97|20778.97|20779.78|20779.78|20778.88|20778.88|0
1646238200000|2022-03-02 16:23:20|20778.95|20778.95|20778.04|20778.04|20779.12|20779.12|20777.89|20777.89|0
1646238210000|2022-03-02 16:23:30|20778.21|20778.21|20777.95|20777.95|20778.37|20778.37|20777.85|20777.85|0
1646238220000|2022-03-02 16:23:40|20778.23|20778.23|20778.91|20778.91|20779.05|20779.05|20777.93|20777.93|0
1646238230000|2022-03-02 16:23:50|20778.93|20778.93|20779.7|20779.7|20779.7|20779.7|20778.93|20778.93|0
1646238240000|2022-03-02 16:24:00|20779.76|20779.76|20780.91|20780.91|20781.64|20781.64|20779.76|20779.76|0
1646238250000|2022-03-02 16:24:10|20780.39|20780.39|20779.55|20779.55|20780.54|20780.54|20779.3|20779.3|0
1646238260000|2022-03-02 16:24:20|20779.26|20779.26|20779.66|20779.66|20779.66|20779.66|20777.32|20777.32|0
1646238270000|2022-03-02 16:24:30|20780.01|20780.01|20783.59|20783.59|20783.59|20783.59|20779.98|20779.98|0
1646238280000|2022-03-02 16:24:40|20783.69|20783.69|20784.41|20784.41|20784.65|20784.65|20783.69|20783.69|0
1646238290000|2022-03-02 16:24:50|20784.45|20784.45|20784.42|20784.42|20784.59|20784.59|20784.28|20784.28|0
1646238300000|2022-03-02 16:25:00|20784.54|20784.54|20785.11|20785.11|20785.39|20785.39|20784.24|20784.24|0
1646238310000|2022-03-02 16:25:10|20785.16|20785.16|20785.96|20785.96|20786.35|20786.35|20785.16|20785.16|0
1646238320000|2022-03-02 16:25:20|20785.86|20785.86|20786.03|20786.03|20786.07|20786.07|20785.22|20785.22|0
1646238330000|2022-03-02 16:25:30|20786.06|20786.06|20786.75|20786.75|20786.97|20786.97|20785.89|20785.89|0
1646238340000|2022-03-02 16:25:40|20786.85|20786.85|20788.85|20788.85|20788.85|20788.85|20786.65|20786.65|0
1646238350000|2022-03-02 16:25:50|20789.01|20789.01|20787.55|20787.55|20789.08|20789.08|20787.55|20787.55|0
1646238360000|2022-03-02 16:26:00|20787.42|20787.42|20785.37|20785.37|20787.59|20787.59|20785.29|20785.29|0
1646238370000|2022-03-02 16:26:10|20785.19|20785.19|20785.76|20785.76|20785.94|20785.94|20784.65|20784.65|0
1646238380000|2022-03-02 16:26:20|20785.71|20785.71|20785.41|20785.41|20785.88|20785.88|20785.24|20785.24|0
1646238390000|2022-03-02 16:26:30|20785.37|20785.37|20785.2|20785.2|20785.87|20785.87|20785.09|20785.09|0
1646238400000|2022-03-02 16:26:40|20784.89|20784.89|20785.35|20785.35|20785.35|20785.35|20784.51|20784.51|0
1646238410000|2022-03-02 16:26:50|20785.28|20785.28|20784.46|20784.46|20785.28|20785.28|20784.46|20784.46|0
1646238420000|2022-03-02 16:27:00|20784.36|20784.36|20783.04|20783.04|20784.36|20784.36|20783.04|20783.04|0
1646238430000|2022-03-02 16:27:10|20783.11|20783.11|20782.85|20782.85|20783.32|20783.32|20782.79|20782.79|0
1646238440000|2022-03-02 16:27:20|20783.04|20783.04|20783.66|20783.66|20783.66|20783.66|20783.04|20783.04|0
1646238450000|2022-03-02 16:27:30|20784.05|20784.05|20784.54|20784.54|20784.81|20784.81|20783.56|20783.56|0
1646238460000|2022-03-02 16:27:40|20784.66|20784.66|20786.57|20786.57|20786.81|20786.81|20784.66|20784.66|0
1646238470000|2022-03-02 16:27:50|20786.65|20786.65|20787.46|20787.46|20787.46|20787.46|20786.62|20786.62|0
1646238480000|2022-03-02 16:28:00|20787.35|20787.35|20786.74|20786.74|20787.35|20787.35|20786.74|20786.74|0
1646238490000|2022-03-02 16:28:10|20786.8|20786.8|20787.51|20787.51|20787.51|20787.51|20786.52|20786.52|0
1646238500000|2022-03-02 16:28:20|20787.48|20787.48|20786.84|20786.84|20787.48|20787.48|20786.77|20786.77|0
1646238510000|2022-03-02 16:28:30|20786.86|20786.86|20793.39|20793.39|20793.44|20793.44|20786.86|20786.86|0
1646238520000|2022-03-02 16:28:40|20793.42|20793.42|20792.23|20792.23|20793.46|20793.46|20791.71|20791.71|0
1646238530000|2022-03-02 16:28:50|20792.38|20792.38|20791.31|20791.31|20792.38|20792.38|20790.88|20790.88|0
1646238540000|2022-03-02 16:29:00|20791.02|20791.02|20788.93|20788.93|20791.37|20791.37|20788.34|20788.34|0
1646238550000|2022-03-02 16:29:10|20788.86|20788.86|20780.95|20780.95|20788.86|20788.86|20780.95|20780.95|0
1646238560000|2022-03-02 16:29:20|20780.8|20780.8|20775.81|20775.81|20780.8|20780.8|20774.92|20774.92|0
1646238570000|2022-03-02 16:29:30|20775.71|20775.71|20773.55|20773.55|20775.71|20775.71|20773.55|20773.55|0
1646238580000|2022-03-02 16:29:40|20773.25|20773.25|20773.17|20773.17|20774.02|20774.02|20773.11|20773.11|0
1646238590000|2022-03-02 16:29:50|20772.91|20772.91|20768.64|20768.64|20773.16|20773.16|20768.39|20768.39|0
1646295300000|2022-03-03 08:15:00|20852.76|20852.76|20854.67|20854.67|20854.73|20854.73|20850.88|20850.88|0
1646295310000|2022-03-03 08:15:10|20854.81|20854.81|20852.45|20852.45|20855.61|20855.61|20852.45|20852.45|0
1646295320000|2022-03-03 08:15:20|20852.29|20852.29|20857.11|20857.11|20857.11|20857.11|20852.13|20852.13|0
1646295330000|2022-03-03 08:15:30|20856.89|20856.89|20857.07|20857.07|20857.35|20857.35|20856.65|20856.65|0
1646295340000|2022-03-03 08:15:40|20856.99|20856.99|20857.17|20857.17|20857.17|20857.17|20856.38|20856.38|0
1646295350000|2022-03-03 08:15:50|20857.25|20857.25|20855.47|20855.47|20857.57|20857.57|20854.68|20854.68|0
1646295360000|2022-03-03 08:16:00|20855.44|20855.44|20854.71|20854.71|20855.77|20855.77|20854.71|20854.71|0
1646295370000|2022-03-03 08:16:10|20854.67|20854.67|20853.09|20853.09|20854.67|20854.67|20852.67|20852.67|0
1646295380000|2022-03-03 08:16:20|20852.87|20852.87|20853.77|20853.77|20853.84|20853.84|20852.64|20852.64|0
1646295390000|2022-03-03 08:16:30|20853.4|20853.4|20853.88|20853.88|20854.15|20854.15|20852.32|20852.32|0
1646295400000|2022-03-03 08:16:40|20854.05|20854.05|20855.75|20855.75|20855.75|20855.75|20853.96|20853.96|0
1646295410000|2022-03-03 08:16:50|20855.73|20855.73|20856.4|20856.4|20856.62|20856.62|20855.63|20855.63|0
1646295420000|2022-03-03 08:17:00|20856.33|20856.33|20854.89|20854.89|20856.33|20856.33|20854.89|20854.89|0
1646295430000|2022-03-03 08:17:10|20854.88|20854.88|20857.89|20857.89|20857.89|20857.89|20854.88|20854.88|0
1646295440000|2022-03-03 08:17:20|20857.88|20857.88|20862.15|20862.15|20862.15|20862.15|20857.65|20857.65|0
1646295450000|2022-03-03 08:17:30|20862.12|20862.12|20865.93|20865.93|20865.93|20865.93|20862.12|20862.12|0
1646295460000|2022-03-03 08:17:40|20865.91|20865.91|20866.38|20866.38|20867.24|20867.24|20865.78|20865.78|0
1646295470000|2022-03-03 08:17:50|20866.41|20866.41|20869.41|20869.41|20869.41|20869.41|20866.41|20866.41|0
1646295480000|2022-03-03 08:18:00|20869.31|20869.31|20871.03|20871.03|20871.34|20871.34|20869.24|20869.24|0
1646295490000|2022-03-03 08:18:10|20870.96|20870.96|20873.84|20873.84|20873.84|20873.84|20870.96|20870.96|0
1646295500000|2022-03-03 08:18:20|20873.98|20873.98|20874.81|20874.81|20875.04|20875.04|20873.85|20873.85|0
1646295510000|2022-03-03 08:18:30|20874.96|20874.96|20875.63|20875.63|20875.78|20875.78|20874.77|20874.77|0
1646295520000|2022-03-03 08:18:40|20875.67|20875.67|20877.29|20877.29|20877.37|20877.37|20875.07|20875.07|0
1646295530000|2022-03-03 08:18:50|20877.82|20877.82|20879.8|20879.8|20879.97|20879.97|20877.82|20877.82|0
1646295540000|2022-03-03 08:19:00|20880.15|20880.15|20879.02|20879.02|20880.15|20880.15|20878.77|20878.77|0
1646295550000|2022-03-03 08:19:10|20879.11|20879.11|20880.02|20880.02|20880.26|20880.26|20878.95|20878.95|0
1646295560000|2022-03-03 08:19:20|20880.29|20880.29|20876.54|20876.54|20881.26|20881.26|20876.54|20876.54|0
1646295570000|2022-03-03 08:19:30|20876.61|20876.61|20882.32|20882.32|20883.26|20883.26|20875.99|20875.99|0
1646295580000|2022-03-03 08:19:40|20882.41|20882.41|20882.78|20882.78|20882.88|20882.88|20882.28|20882.28|0
1646295590000|2022-03-03 08:19:50|20882.86|20882.86|20882.29|20882.29|20882.92|20882.92|20882.22|20882.22|0
1646295600000|2022-03-03 08:20:00|20882.58|20882.58|20885.7|20885.7|20885.7|20885.7|20882.58|20882.58|0
1646295610000|2022-03-03 08:20:10|20885.79|20885.79|20889.34|20889.34|20889.34|20889.34|20885.79|20885.79|0
1646295620000|2022-03-03 08:20:20|20889.39|20889.39|20888.79|20888.79|20889.57|20889.57|20888.79|20888.79|0
1646295630000|2022-03-03 08:20:30|20888.86|20888.86|20889.58|20889.58|20889.6|20889.6|20887.87|20887.87|0
1646295640000|2022-03-03 08:20:40|20889.43|20889.43|20891.36|20891.36|20891.36|20891.36|20888.58|20888.58|0
1646295650000|2022-03-03 08:20:50|20891.3|20891.3|20891.78|20891.78|20892.79|20892.79|20891.2|20891.2|0
1646295660000|2022-03-03 08:21:00|20891.99|20891.99|20887.87|20887.87|20891.99|20891.99|20887.87|20887.87|0
1646295670000|2022-03-03 08:21:10|20887.81|20887.81|20881.1|20881.1|20887.81|20887.81|20881.1|20881.1|0
1646295680000|2022-03-03 08:21:20|20880.81|20880.81|20881.67|20881.67|20881.97|20881.97|20880.73|20880.73|0
1646295690000|2022-03-03 08:21:30|20881.79|20881.79|20879.82|20879.82|20882.36|20882.36|20879.74|20879.74|0
1646295700000|2022-03-03 08:21:40|20879.74|20879.74|20879.05|20879.05|20879.74|20879.74|20879.05|20879.05|0
1646295710000|2022-03-03 08:21:50|20879.14|20879.14|20877.96|20877.96|20879.14|20879.14|20877.73|20877.73|0
1646295720000|2022-03-03 08:22:00|20877.99|20877.99|20879.1|20879.1|20879.48|20879.48|20877.72|20877.72|0
1646295730000|2022-03-03 08:22:10|20878.78|20878.78|20878.37|20878.37|20879.38|20879.38|20877.86|20877.86|0
1646295740000|2022-03-03 08:22:20|20878.46|20878.46|20879.38|20879.38|20879.43|20879.43|20878.28|20878.28|0
1646295750000|2022-03-03 08:22:30|20879.2|20879.2|20879.45|20879.45|20879.83|20879.83|20879.06|20879.06|0
1646295760000|2022-03-03 08:22:40|20879.13|20879.13|20879.63|20879.63|20880.29|20880.29|20878.35|20878.35|0
1646295770000|2022-03-03 08:22:50|20879.57|20879.57|20876.16|20876.16|20879.57|20879.57|20876.16|20876.16|0
1646295780000|2022-03-03 08:23:00|20875.93|20875.93|20871.17|20871.17|20875.97|20875.97|20871.17|20871.17|0
1646295790000|2022-03-03 08:23:10|20870.07|20870.07|20868.68|20868.68|20870.07|20870.07|20867.01|20867.01|0
1646295800000|2022-03-03 08:23:20|20868.72|20868.72|20873.25|20873.25|20873.25|20873.25|20867.43|20867.43|0
1646295810000|2022-03-03 08:23:30|20873.08|20873.08|20875.07|20875.07|20875.45|20875.45|20873.08|20873.08|0
1646295820000|2022-03-03 08:23:40|20875.12|20875.12|20875.39|20875.39|20875.52|20875.52|20875.12|20875.12|0
1646295830000|2022-03-03 08:23:50|20875.82|20875.82|20874.33|20874.33|20876.25|20876.25|20874|20874|0
1646295840000|2022-03-03 08:24:00|20874.12|20874.12|20876.98|20876.98|20877.26|20877.26|20874.12|20874.12|0
1646295850000|2022-03-03 08:24:10|20877.07|20877.07|20877.09|20877.09|20877.41|20877.41|20876.75|20876.75|0
1646295860000|2022-03-03 08:24:20|20877.07|20877.07|20877.27|20877.27|20877.33|20877.33|20876.87|20876.87|0
1646295870000|2022-03-03 08:24:30|20877.56|20877.56|20876.01|20876.01|20877.62|20877.62|20876.01|20876.01|0
1646295880000|2022-03-03 08:24:40|20876.07|20876.07|20875.15|20875.15|20876.07|20876.07|20874.9|20874.9|0
1646295890000|2022-03-03 08:24:50|20875.18|20875.18|20876.17|20876.17|20876.17|20876.17|20875.18|20875.18|0
1646295900000|2022-03-03 08:25:00|20876.13|20876.13|20875.51|20875.51|20876.13|20876.13|20874.62|20874.62|0
1646295910000|2022-03-03 08:25:10|20875.44|20875.44|20876.08|20876.08|20876.08|20876.08|20875.25|20875.25|0
1646295920000|2022-03-03 08:25:20|20876.33|20876.33|20876.73|20876.73|20877.07|20877.07|20876.07|20876.07|0
1646295930000|2022-03-03 08:25:30|20876.81|20876.81|20877.73|20877.73|20877.86|20877.86|20876.81|20876.81|0
1646295940000|2022-03-03 08:25:40|20877.5|20877.5|20874.41|20874.41|20877.5|20877.5|20874.27|20874.27|0
1646295950000|2022-03-03 08:25:50|20874.34|20874.34|20869.37|20869.37|20874.48|20874.48|20869.35|20869.35|0
1646295960000|2022-03-03 08:26:00|20869.65|20869.65|20863.96|20863.96|20869.65|20869.65|20863.96|20863.96|0
1646295970000|2022-03-03 08:26:10|20863.81|20863.81|20863.09|20863.09|20863.81|20863.81|20862.96|20862.96|0
1646295980000|2022-03-03 08:26:20|20862.97|20862.97|20863.55|20863.55|20863.55|20863.55|20862.86|20862.86|0
1646295990000|2022-03-03 08:26:30|20863.65|20863.65|20862.4|20862.4|20863.65|20863.65|20862.4|20862.4|0
1646296000000|2022-03-03 08:26:40|20862.3|20862.3|20863.1|20863.1|20863.1|20863.1|20861.97|20861.97|0
1646296010000|2022-03-03 08:26:50|20862.76|20862.76|20862.82|20862.82|20863.06|20863.06|20862.37|20862.37|0
1646296020000|2022-03-03 08:27:00|20862.33|20862.33|20862.95|20862.95|20862.95|20862.95|20862.17|20862.17|0
1646296030000|2022-03-03 08:27:10|20863.05|20863.05|20862.51|20862.51|20863.5|20863.5|20862.48|20862.48|0
1646296040000|2022-03-03 08:27:20|20862.58|20862.58|20864.58|20864.58|20864.58|20864.58|20862.18|20862.18|0
1646296050000|2022-03-03 08:27:30|20864.46|20864.46|20863.77|20863.77|20864.73|20864.73|20863.71|20863.71|0
1646296060000|2022-03-03 08:27:40|20863.83|20863.83|20863.36|20863.36|20863.83|20863.83|20863.02|20863.02|0
1646296070000|2022-03-03 08:27:50|20863.3|20863.3|20864.11|20864.11|20864.24|20864.24|20863.27|20863.27|0
1646296080000|2022-03-03 08:28:00|20864.08|20864.08|20863.06|20863.06|20864.08|20864.08|20862.67|20862.67|0
1646296090000|2022-03-03 08:28:10|20863.24|20863.24|20863.03|20863.03|20863.76|20863.76|20863.03|20863.03|0
1646296100000|2022-03-03 08:28:20|20862.66|20862.66|20859.63|20859.63|20862.66|20862.66|20859.58|20859.58|0
1646296110000|2022-03-03 08:28:30|20859.56|20859.56|20859.45|20859.45|20859.62|20859.62|20859.16|20859.16|0
1646296120000|2022-03-03 08:28:40|20859.75|20859.75|20859.84|20859.84|20859.84|20859.84|20858.95|20858.95|0
1646296130000|2022-03-03 08:28:50|20859.5|20859.5|20857.34|20857.34|20859.5|20859.5|20857.32|20857.32|0
1646296140000|2022-03-03 08:29:00|20857.02|20857.02|20853.91|20853.91|20857.02|20857.02|20853.91|20853.91|0
1646296150000|2022-03-03 08:29:10|20853.67|20853.67|20853.22|20853.22|20853.79|20853.79|20853.22|20853.22|0
1646296160000|2022-03-03 08:29:20|20853.14|20853.14|20851.86|20851.86|20853.22|20853.22|20851.64|20851.64|0
1646296170000|2022-03-03 08:29:30|20851.85|20851.85|20849.95|20849.95|20851.85|20851.85|20849.94|20849.94|0
1646296180000|2022-03-03 08:29:40|20849.56|20849.56|20846.78|20846.78|20849.62|20849.62|20846.78|20846.78|0
1646296190000|2022-03-03 08:29:50|20846.67|20846.67|20845.42|20845.42|20847.21|20847.21|20845.42|20845.42|0
1646296200000|2022-03-03 08:30:00|20844.94|20844.94|20840.17|20840.17|20844.94|20844.94|20840.05|20840.05|0
1646296210000|2022-03-03 08:30:10|20839.99|20839.99|20840.68|20840.68|20840.84|20840.84|20839.26|20839.26|0
1646296220000|2022-03-03 08:30:20|20840.56|20840.56|20841.66|20841.66|20841.85|20841.85|20840.56|20840.56|0
1646296230000|2022-03-03 08:30:30|20841.78|20841.78|20840.47|20840.47|20841.78|20841.78|20840.36|20840.36|0
1646296240000|2022-03-03 08:30:40|20840.36|20840.36|20839.5|20839.5|20840.39|20840.39|20839.41|20839.41|0
1646296250000|2022-03-03 08:30:50|20839.41|20839.41|20836.83|20836.83|20839.45|20839.45|20836.66|20836.66|0
1646296260000|2022-03-03 08:31:00|20836.65|20836.65|20836.47|20836.47|20836.65|20836.65|20834.64|20834.64|0
1646296270000|2022-03-03 08:31:10|20836.3|20836.3|20835.63|20835.63|20836.7|20836.7|20835.43|20835.43|0
1646296280000|2022-03-03 08:31:20|20835.53|20835.53|20833.59|20833.59|20835.53|20835.53|20833.56|20833.56|0
1646296290000|2022-03-03 08:31:30|20833.76|20833.76|20831.99|20831.99|20833.76|20833.76|20831.99|20831.99|0
1646296300000|2022-03-03 08:31:40|20832.14|20832.14|20832.89|20832.89|20832.89|20832.89|20831.6|20831.6|0
1646296310000|2022-03-03 08:31:50|20832.85|20832.85|20832.35|20832.35|20832.85|20832.85|20832.35|20832.35|0
1646296320000|2022-03-03 08:32:00|20832.28|20832.28|20832.62|20832.62|20833.17|20833.17|20832.14|20832.14|0
1646296330000|2022-03-03 08:32:10|20832.57|20832.57|20832.52|20832.52|20832.7|20832.7|20832.04|20832.04|0
1646296340000|2022-03-03 08:32:20|20832.7|20832.7|20832.55|20832.55|20832.82|20832.82|20832.28|20832.28|0
1646296350000|2022-03-03 08:32:30|20832.61|20832.61|20832.94|20832.94|20832.94|20832.94|20831.98|20831.98|0
1646296360000|2022-03-03 08:32:40|20832.81|20832.81|20829.83|20829.83|20832.81|20832.81|20829.83|20829.83|0
1646296370000|2022-03-03 08:32:50|20829.11|20829.11|20826.5|20826.5|20829.11|20829.11|20826.28|20826.28|0
1646296380000|2022-03-03 08:33:00|20826.18|20826.18|20825.98|20825.98|20827.57|20827.57|20825.89|20825.89|0
1646296390000|2022-03-03 08:33:10|20825.75|20825.75|20821.23|20821.23|20825.75|20825.75|20820.4|20820.4|0
1646296400000|2022-03-03 08:33:20|20821.35|20821.35|20820.68|20820.68|20821.63|20821.63|20820.68|20820.68|0
1646296410000|2022-03-03 08:33:30|20820.82|20820.82|20820.58|20820.58|20820.98|20820.98|20820.22|20820.22|0
1646296420000|2022-03-03 08:33:40|20820.55|20820.55|20821.27|20821.27|20821.33|20821.33|20820.55|20820.55|0
1646296430000|2022-03-03 08:33:50|20821.33|20821.33|20815.9|20815.9|20821.42|20821.42|20815.9|20815.9|0
1646296440000|2022-03-03 08:34:00|20815.68|20815.68|20812.68|20812.68|20815.68|20815.68|20812.31|20812.31|0
1646296450000|2022-03-03 08:34:10|20812.27|20812.27|20812.15|20812.15|20812.97|20812.97|20811.81|20811.81|0
1646296460000|2022-03-03 08:34:20|20812.04|20812.04|20812.2|20812.2|20812.2|20812.2|20811.46|20811.46|0
1646296470000|2022-03-03 08:34:30|20812.27|20812.27|20811.65|20811.65|20812.27|20812.27|20811.28|20811.28|0
1646296480000|2022-03-03 08:34:40|20811.59|20811.59|20810.88|20810.88|20811.59|20811.59|20810.71|20810.71|0
1646296490000|2022-03-03 08:34:50|20810.63|20810.63|20809.19|20809.19|20810.73|20810.73|20809.19|20809.19|0
1646296500000|2022-03-03 08:35:00|20809.33|20809.33|20808.34|20808.34|20809.38|20809.38|20808.34|20808.34|0
1646296510000|2022-03-03 08:35:10|20807.92|20807.92|20805.88|20805.88|20807.97|20807.97|20805.73|20805.73|0
1646296520000|2022-03-03 08:35:20|20805.51|20805.51|20800.11|20800.11|20805.51|20805.51|20800.11|20800.11|0
1646296530000|2022-03-03 08:35:30|20799.74|20799.74|20794.93|20794.93|20799.74|20799.74|20794.93|20794.93|0
1646296540000|2022-03-03 08:35:40|20795.03|20795.03|20788.9|20788.9|20795.03|20795.03|20788.9|20788.9|0
1646296550000|2022-03-03 08:35:50|20788.98|20788.98|20785.59|20785.59|20788.98|20788.98|20785.59|20785.59|0
1646296560000|2022-03-03 08:36:00|20784.93|20784.93|20773.43|20773.43|20784.93|20784.93|20773.07|20773.07|0
1646296570000|2022-03-03 08:36:10|20773.27|20773.27|20772.25|20772.25|20773.27|20773.27|20772.25|20772.25|0
1646296580000|2022-03-03 08:36:20|20772.09|20772.09|20769.52|20769.52|20772.34|20772.34|20769.52|20769.52|0
1646296590000|2022-03-03 08:36:30|20769.35|20769.35|20768.37|20768.37|20769.77|20769.77|20766.89|20766.89|0
1646296600000|2022-03-03 08:36:40|20768.39|20768.39|20767.4|20767.4|20768.75|20768.75|20767.4|20767.4|0
1646296610000|2022-03-03 08:36:50|20767.49|20767.49|20771.3|20771.3|20771.3|20771.3|20767.27|20767.27|0
1646296620000|2022-03-03 08:37:00|20771.38|20771.38|20775.1|20775.1|20775.11|20775.11|20771.26|20771.26|0
1646296630000|2022-03-03 08:37:10|20775.08|20775.08|20772.17|20772.17|20775.26|20775.26|20772.17|20772.17|0
1646296640000|2022-03-03 08:37:20|20772.03|20772.03|20768.25|20768.25|20772.03|20772.03|20768.06|20768.06|0
1646296650000|2022-03-03 08:37:30|20768.16|20768.16|20767.58|20767.58|20768.81|20768.81|20767.58|20767.58|0
1646296660000|2022-03-03 08:37:40|20767.15|20767.15|20764.97|20764.97|20767.25|20767.25|20764.97|20764.97|0
1646296670000|2022-03-03 08:37:50|20764.87|20764.87|20758.31|20758.31|20764.87|20764.87|20758.31|20758.31|0
1646296680000|2022-03-03 08:38:00|20758.36|20758.36|20756.23|20756.23|20758.36|20758.36|20756.18|20756.18|0
1646296690000|2022-03-03 08:38:10|20756.16|20756.16|20754.78|20754.78|20756.16|20756.16|20754.63|20754.63|0
1646296700000|2022-03-03 08:38:20|20754.81|20754.81|20757.18|20757.18|20757.21|20757.21|20754.75|20754.75|0
1646296710000|2022-03-03 08:38:30|20757.11|20757.11|20755.13|20755.13|20757.11|20757.11|20755.04|20755.04|0
1646296720000|2022-03-03 08:38:40|20754.5|20754.5|20753.95|20753.95|20754.77|20754.77|20753.95|20753.95|0
1646296730000|2022-03-03 08:38:50|20753.73|20753.73|20753.84|20753.84|20754.14|20754.14|20753.56|20753.56|0
1646296740000|2022-03-03 08:39:00|20753.9|20753.9|20751.94|20751.94|20753.9|20753.9|20751.45|20751.45|0
1646296750000|2022-03-03 08:39:10|20751.97|20751.97|20753.72|20753.72|20754.09|20754.09|20751.97|20751.97|0
1646296760000|2022-03-03 08:39:20|20753.97|20753.97|20756.89|20756.89|20756.97|20756.97|20753.97|20753.97|0
1646296770000|2022-03-03 08:39:30|20757.03|20757.03|20758.72|20758.72|20758.82|20758.82|20757.03|20757.03|0
1646296780000|2022-03-03 08:39:40|20758.91|20758.91|20759.14|20759.14|20759.96|20759.96|20758.91|20758.91|0
1646296790000|2022-03-03 08:39:50|20759.06|20759.06|20757.89|20757.89|20759.06|20759.06|20757.79|20757.79|0
1646296800000|2022-03-03 08:40:00|20757.5|20757.5|20755.7|20755.7|20757.86|20757.86|20755.63|20755.63|0
1646296810000|2022-03-03 08:40:10|20755.81|20755.81|20755.42|20755.42|20756.01|20756.01|20755.42|20755.42|0
1646296820000|2022-03-03 08:40:20|20754.56|20754.56|20754.22|20754.22|20754.61|20754.61|20754.09|20754.09|0
1646296830000|2022-03-03 08:40:30|20754.28|20754.28|20750.44|20750.44|20754.28|20754.28|20750.38|20750.38|0
1646296840000|2022-03-03 08:40:40|20750.36|20750.36|20750.61|20750.61|20751.15|20751.15|20749.63|20749.63|0
1646296850000|2022-03-03 08:40:50|20750.68|20750.68|20750.62|20750.62|20751.82|20751.82|20750.51|20750.51|0
1646296860000|2022-03-03 08:41:00|20750.5|20750.5|20750.18|20750.18|20750.5|20750.5|20749.22|20749.22|0
1646296870000|2022-03-03 08:41:10|20749.99|20749.99|20748.97|20748.97|20749.99|20749.99|20748.51|20748.51|0
1646296880000|2022-03-03 08:41:20|20749.05|20749.05|20745.41|20745.41|20749.72|20749.72|20745.41|20745.41|0
1646296890000|2022-03-03 08:41:30|20745.47|20745.47|20744.16|20744.16|20745.54|20745.54|20743.86|20743.86|0
1646296900000|2022-03-03 08:41:40|20744.02|20744.02|20744.05|20744.05|20744.05|20744.05|20743.8|20743.8|0
1646296910000|2022-03-03 08:41:50|20744.01|20744.01|20742.06|20742.06|20744.36|20744.36|20742.06|20742.06|0
1646296920000|2022-03-03 08:42:00|20742|20742|20741.59|20741.59|20742|20742|20741.44|20741.44|0
1646296930000|2022-03-03 08:42:10|20741.51|20741.51|20738.78|20738.78|20741.51|20741.51|20738.78|20738.78|0
1646296940000|2022-03-03 08:42:20|20738.51|20738.51|20736.9|20736.9|20738.67|20738.67|20736.76|20736.76|0
1646296950000|2022-03-03 08:42:30|20737.07|20737.07|20740.35|20740.35|20740.35|20740.35|20737.07|20737.07|0
1646296960000|2022-03-03 08:42:40|20740.7|20740.7|20741.86|20741.86|20742.47|20742.47|20740.7|20740.7|0
1646296970000|2022-03-03 08:42:50|20742.12|20742.12|20737.93|20737.93|20742.35|20742.35|20737.93|20737.93|0
1646296980000|2022-03-03 08:43:00|20737.87|20737.87|20735.5|20735.5|20737.87|20737.87|20735.32|20735.32|0
1646296990000|2022-03-03 08:43:10|20735.43|20735.43|20735.18|20735.18|20735.43|20735.43|20734.51|20734.51|0
1646297000000|2022-03-03 08:43:20|20735.26|20735.26|20734.17|20734.17|20736.31|20736.31|20734.17|20734.17|0
1646297010000|2022-03-03 08:43:30|20733.51|20733.51|20732.2|20732.2|20733.72|20733.72|20732.09|20732.09|0
1646297020000|2022-03-03 08:43:40|20732.06|20732.06|20731.77|20731.77|20732.43|20732.43|20731.74|20731.74|0
1646297030000|2022-03-03 08:43:50|20731.6|20731.6|20730.67|20730.67|20732.16|20732.16|20730.67|20730.67|0
1646297040000|2022-03-03 08:44:00|20730.7|20730.7|20728.56|20728.56|20730.7|20730.7|20728.56|20728.56|0
1646297050000|2022-03-03 08:44:10|20728.5|20728.5|20726.12|20726.12|20728.61|20728.61|20725.91|20725.91|0
1646297060000|2022-03-03 08:44:20|20725.86|20725.86|20725.1|20725.1|20725.99|20725.99|20725.04|20725.04|0
1646297070000|2022-03-03 08:44:30|20725.12|20725.12|20724.65|20724.65|20725.18|20725.18|20724.6|20724.6|0
1646297080000|2022-03-03 08:44:40|20724.75|20724.75|20723.44|20723.44|20725.04|20725.04|20723.18|20723.18|0
1646297090000|2022-03-03 08:44:50|20723.33|20723.33|20722.73|20722.73|20723.33|20723.33|20721.91|20721.91|0
1646297100000|2022-03-03 08:45:00|20722.26|20722.26|20723.33|20723.33|20723.55|20723.55|20722.18|20722.18|0
1646297110000|2022-03-03 08:45:10|20723.62|20723.62|20723.61|20723.61|20723.91|20723.91|20722.83|20722.83|0
1646297120000|2022-03-03 08:45:20|20723.31|20723.31|20724.09|20724.09|20724.09|20724.09|20723.31|20723.31|0
1646297130000|2022-03-03 08:45:30|20724.11|20724.11|20723.76|20723.76|20724.11|20724.11|20723.22|20723.22|0
1646297140000|2022-03-03 08:45:40|20723.89|20723.89|20724.38|20724.38|20724.38|20724.38|20723.78|20723.78|0
1646297150000|2022-03-03 08:45:50|20724.56|20724.56|20725.01|20725.01|20725.1|20725.1|20724.56|20724.56|0
1646297160000|2022-03-03 08:46:00|20724.79|20724.79|20725.11|20725.11|20725.11|20725.11|20724.45|20724.45|0
1646297170000|2022-03-03 08:46:10|20725.29|20725.29|20728.65|20728.65|20729.01|20729.01|20725.29|20725.29|0
1646297180000|2022-03-03 08:46:20|20728.34|20728.34|20728.57|20728.57|20728.69|20728.69|20727.97|20727.97|0
1646297190000|2022-03-03 08:46:30|20728.48|20728.48|20728.82|20728.82|20728.82|20728.82|20728.19|20728.19|0
1646297200000|2022-03-03 08:46:40|20728.97|20728.97|20728.11|20728.11|20729.18|20729.18|20728.11|20728.11|0
1646297210000|2022-03-03 08:46:50|20728|20728|20727.66|20727.66|20728|20728|20727.49|20727.49|0
1646297220000|2022-03-03 08:47:00|20727.82|20727.82|20725.57|20725.57|20727.82|20727.82|20725.57|20725.57|0
1646297230000|2022-03-03 08:47:10|20725.6|20725.6|20725.05|20725.05|20725.7|20725.7|20724.5|20724.5|0
1646297240000|2022-03-03 08:47:20|20725.08|20725.08|20726.54|20726.54|20726.96|20726.96|20724.98|20724.98|0
1646297250000|2022-03-03 08:47:30|20726.47|20726.47|20727.48|20727.48|20727.48|20727.48|20726.47|20726.47|0
1646297260000|2022-03-03 08:47:40|20727.51|20727.51|20727.53|20727.53|20728.14|20728.14|20727.38|20727.38|0
1646297270000|2022-03-03 08:47:50|20727.72|20727.72|20726.81|20726.81|20727.84|20727.84|20726.81|20726.81|0
1646297280000|2022-03-03 08:48:00|20726.88|20726.88|20723.03|20723.03|20727.23|20727.23|20723.03|20723.03|0
1646297290000|2022-03-03 08:48:10|20722.94|20722.94|20721.97|20721.97|20723.08|20723.08|20721.92|20721.92|0
1646297300000|2022-03-03 08:48:20|20721.76|20721.76|20720.96|20720.96|20721.76|20721.76|20720.96|20720.96|0
1646297310000|2022-03-03 08:48:30|20721.03|20721.03|20720.21|20720.21|20721.03|20721.03|20720.1|20720.1|0
1646297320000|2022-03-03 08:48:40|20720.3|20720.3|20722.25|20722.25|20722.25|20722.25|20720.2|20720.2|0
1646297330000|2022-03-03 08:48:50|20722.59|20722.59|20724.92|20724.92|20724.92|20724.92|20722.59|20722.59|0
1646297340000|2022-03-03 08:49:00|20724.98|20724.98|20726.05|20726.05|20726.05|20726.05|20724.84|20724.84|0
1646297350000|2022-03-03 08:49:10|20726.24|20726.24|20727.67|20727.67|20727.67|20727.67|20726.24|20726.24|0
1646297360000|2022-03-03 08:49:20|20727.84|20727.84|20728.99|20728.99|20729.06|20729.06|20727.84|20727.84|0
1646297370000|2022-03-03 08:49:30|20729.03|20729.03|20730.16|20730.16|20730.16|20730.16|20729.03|20729.03|0
1646297380000|2022-03-03 08:49:40|20730.24|20730.24|20730.8|20730.8|20731.42|20731.42|20730.24|20730.24|0
1646297390000|2022-03-03 08:49:50|20730.53|20730.53|20733.72|20733.72|20734.17|20734.17|20730.53|20730.53|0
1646297400000|2022-03-03 08:50:00|20733.9|20733.9|20737.63|20737.63|20737.63|20737.63|20733.83|20733.83|0
1646297410000|2022-03-03 08:50:10|20737.77|20737.77|20738.38|20738.38|20738.76|20738.76|20737.53|20737.53|0
1646297420000|2022-03-03 08:50:20|20738.14|20738.14|20739.21|20739.21|20739.21|20739.21|20737.96|20737.96|0
1646297430000|2022-03-03 08:50:30|20739.32|20739.32|20742.13|20742.13|20742.13|20742.13|20739.25|20739.25|0
1646297440000|2022-03-03 08:50:40|20743.28|20743.28|20748.07|20748.07|20748.09|20748.09|20743.28|20743.28|0
1646297450000|2022-03-03 08:50:50|20748.48|20748.48|20749.39|20749.39|20749.44|20749.44|20748.48|20748.48|0
1646297460000|2022-03-03 08:51:00|20749.53|20749.53|20748.47|20748.47|20749.62|20749.62|20748.41|20748.41|0
1646297470000|2022-03-03 08:51:10|20748.32|20748.32|20745.86|20745.86|20748.4|20748.4|20745.56|20745.56|0
1646297480000|2022-03-03 08:51:20|20745.6|20745.6|20746.31|20746.31|20746.31|20746.31|20745.15|20745.15|0
1646297490000|2022-03-03 08:51:30|20746.36|20746.36|20746.27|20746.27|20746.49|20746.49|20746|20746|0
1646297500000|2022-03-03 08:51:40|20746.18|20746.18|20749.06|20749.06|20749.06|20749.06|20746.18|20746.18|0
1646297510000|2022-03-03 08:51:50|20749.13|20749.13|20749.56|20749.56|20749.68|20749.68|20749.13|20749.13|0
1646297520000|2022-03-03 08:52:00|20749.66|20749.66|20750.2|20750.2|20750.28|20750.28|20749.66|20749.66|0
1646297530000|2022-03-03 08:52:10|20750.46|20750.46|20751.28|20751.28|20751.3|20751.3|20750.46|20750.46|0
1646297540000|2022-03-03 08:52:20|20751.34|20751.34|20752.17|20752.17|20752.23|20752.23|20751.34|20751.34|0
1646297550000|2022-03-03 08:52:30|20752.06|20752.06|20753.23|20753.23|20753.23|20753.23|20752.06|20752.06|0
1646297560000|2022-03-03 08:52:40|20753.27|20753.27|20753.13|20753.13|20753.34|20753.34|20753.08|20753.08|0
1646297570000|2022-03-03 08:52:50|20753.08|20753.08|20753.61|20753.61|20753.7|20753.7|20753.08|20753.08|0
1646297580000|2022-03-03 08:53:00|20753.79|20753.79|20753.35|20753.35|20754.11|20754.11|20753.3|20753.3|0
1646297590000|2022-03-03 08:53:10|20753.27|20753.27|20746.61|20746.61|20753.27|20753.27|20746.61|20746.61|0
1646297600000|2022-03-03 08:53:20|20746.83|20746.83|20744.58|20744.58|20746.83|20746.83|20744.58|20744.58|0
1646297610000|2022-03-03 08:53:30|20744.51|20744.51|20744.1|20744.1|20744.67|20744.67|20743.97|20743.97|0
1646297620000|2022-03-03 08:53:40|20744.11|20744.11|20744.5|20744.5|20744.8|20744.8|20744.11|20744.11|0
1646297630000|2022-03-03 08:53:50|20744.57|20744.57|20744.02|20744.02|20744.78|20744.78|20744.02|20744.02|0
1646297640000|2022-03-03 08:54:00|20744.19|20744.19|20746.31|20746.31|20746.31|20746.31|20744.19|20744.19|0
1646297650000|2022-03-03 08:54:10|20746.91|20746.91|20748.89|20748.89|20748.89|20748.89|20746.59|20746.59|0
1646297660000|2022-03-03 08:54:20|20748.69|20748.69|20749.32|20749.32|20749.32|20749.32|20748.69|20748.69|0
1646297670000|2022-03-03 08:54:30|20751.6|20751.6|20751.7|20751.7|20752.06|20752.06|20751.49|20751.49|0
1646297680000|2022-03-03 08:54:40|20751.88|20751.88|20750.96|20750.96|20751.92|20751.92|20750.96|20750.96|0
1646297690000|2022-03-03 08:54:50|20750.77|20750.77|20750.63|20750.63|20751.07|20751.07|20750.63|20750.63|0
1646297700000|2022-03-03 08:55:00|20750.2|20750.2|20749.87|20749.87|20750.28|20750.28|20749.7|20749.7|0
1646297710000|2022-03-03 08:55:10|20749.84|20749.84|20749.66|20749.66|20750.01|20750.01|20749.59|20749.59|0
1646297720000|2022-03-03 08:55:20|20749.6|20749.6|20750.92|20750.92|20751.04|20751.04|20749.38|20749.38|0
1646297730000|2022-03-03 08:55:30|20751.18|20751.18|20750.13|20750.13|20751.18|20751.18|20750.03|20750.03|0
1646297740000|2022-03-03 08:55:40|20750.1|20750.1|20748.9|20748.9|20750.1|20750.1|20748.85|20748.85|0
1646297750000|2022-03-03 08:55:50|20748.86|20748.86|20748.44|20748.44|20748.94|20748.94|20748.44|20748.44|0
1646297760000|2022-03-03 08:56:00|20748.24|20748.24|20747.36|20747.36|20748.3|20748.3|20747.25|20747.25|0
1646297770000|2022-03-03 08:56:10|20747.57|20747.57|20746.88|20746.88|20747.57|20747.57|20746.42|20746.42|0
1646297780000|2022-03-03 08:56:20|20747.1|20747.1|20747.21|20747.21|20747.32|20747.32|20746.82|20746.82|0
1646297790000|2022-03-03 08:56:30|20747.37|20747.37|20747.96|20747.96|20747.96|20747.96|20747.09|20747.09|0
1646297800000|2022-03-03 08:56:40|20747.84|20747.84|20748.14|20748.14|20748.93|20748.93|20747.84|20747.84|0
1646297810000|2022-03-03 08:56:50|20748.06|20748.06|20747.88|20747.88|20748.06|20748.06|20747.37|20747.37|0
1646297820000|2022-03-03 08:57:00|20747.84|20747.84|20748.55|20748.55|20748.87|20748.87|20747.71|20747.71|0
1646297830000|2022-03-03 08:57:10|20748.72|20748.72|20748.03|20748.03|20748.74|20748.74|20747.58|20747.58|0
1646297840000|2022-03-03 08:57:20|20747.96|20747.96|20747.75|20747.75|20748.33|20748.33|20747.53|20747.53|0
1646297850000|2022-03-03 08:57:30|20747.67|20747.67|20747.07|20747.07|20747.67|20747.67|20747.07|20747.07|0
1646297860000|2022-03-03 08:57:40|20747.05|20747.05|20746.45|20746.45|20747.11|20747.11|20746.45|20746.45|0
1646297870000|2022-03-03 08:57:50|20746.41|20746.41|20747.01|20747.01|20747.01|20747.01|20746.31|20746.31|0
1646297880000|2022-03-03 08:58:00|20746.99|20746.99|20747.52|20747.52|20747.52|20747.52|20746.81|20746.81|0
1646297890000|2022-03-03 08:58:10|20747.95|20747.95|20751.71|20751.71|20751.78|20751.78|20747.81|20747.81|0
1646297900000|2022-03-03 08:58:20|20751.68|20751.68|20755.89|20755.89|20755.89|20755.89|20751.68|20751.68|0
1646297910000|2022-03-03 08:58:30|20755.95|20755.95|20756.27|20756.27|20756.48|20756.48|20755.8|20755.8|0
1646297920000|2022-03-03 08:58:40|20756.12|20756.12|20756.9|20756.9|20756.9|20756.9|20755.89|20755.89|0
1646297930000|2022-03-03 08:58:50|20756.98|20756.98|20757.72|20757.72|20757.78|20757.78|20756.98|20756.98|0
1646297940000|2022-03-03 08:59:00|20757.88|20757.88|20758.22|20758.22|20758.22|20758.22|20757.59|20757.59|0
1646297950000|2022-03-03 08:59:10|20758|20758|20758.92|20758.92|20759.08|20759.08|20758|20758|0
1646297960000|2022-03-03 08:59:20|20758.96|20758.96|20759.69|20759.69|20760.06|20760.06|20758.96|20758.96|0
1646297970000|2022-03-03 08:59:30|20759.78|20759.78|20759.86|20759.86|20760.06|20760.06|20759.78|20759.78|0
1646297980000|2022-03-03 08:59:40|20759.99|20759.99|20757.71|20757.71|20760.18|20760.18|20757.71|20757.71|0
1646297990000|2022-03-03 08:59:50|20757.54|20757.54|20752.96|20752.96|20757.54|20757.54|20752.96|20752.96|0
1646298000000|2022-03-03 09:00:00|20752.75|20752.75|20752.58|20752.58|20752.96|20752.96|20751.9|20751.9|0
1646298010000|2022-03-03 09:00:10|20752.71|20752.71|20753.43|20753.43|20753.43|20753.43|20752.71|20752.71|0
1646298020000|2022-03-03 09:00:20|20752.41|20752.41|20752.75|20752.75|20753.06|20753.06|20752.41|20752.41|0
1646298030000|2022-03-03 09:00:30|20752.82|20752.82|20753.44|20753.44|20753.44|20753.44|20752.82|20752.82|0
1646298040000|2022-03-03 09:00:40|20753.48|20753.48|20752.32|20752.32|20753.48|20753.48|20752.32|20752.32|0
1646298050000|2022-03-03 09:00:50|20752.13|20752.13|20752.4|20752.4|20752.43|20752.43|20752.07|20752.07|0
1646298060000|2022-03-03 09:01:00|20752.56|20752.56|20750.66|20750.66|20752.7|20752.7|20750.66|20750.66|0
1646298070000|2022-03-03 09:01:10|20750.52|20750.52|20751.28|20751.28|20751.28|20751.28|20750.52|20750.52|0
1646298080000|2022-03-03 09:01:20|20751.39|20751.39|20750.53|20750.53|20751.39|20751.39|20750.41|20750.41|0
1646298090000|2022-03-03 09:01:30|20750.41|20750.41|20750.31|20750.31|20750.41|20750.41|20750.31|20750.31|0
1646298100000|2022-03-03 09:01:40|20750.37|20750.37|20751.46|20751.46|20751.46|20751.46|20750.37|20750.37|0
1646298110000|2022-03-03 09:01:50|20751.58|20751.58|20751.83|20751.83|20752.03|20752.03|20751.58|20751.58|0
1646298120000|2022-03-03 09:02:00|20751.64|20751.64|20757.1|20757.1|20757.1|20757.1|20751.41|20751.41|0
1646298130000|2022-03-03 09:02:10|20757.15|20757.15|20757.71|20757.71|20757.82|20757.82|20757.15|20757.15|0
1646298140000|2022-03-03 09:02:20|20757.47|20757.47|20757.07|20757.07|20757.47|20757.47|20757.07|20757.07|0
1646298150000|2022-03-03 09:02:30|20757.17|20757.17|20754.37|20754.37|20757.17|20757.17|20754.37|20754.37|0
1646298160000|2022-03-03 09:02:40|20754.42|20754.42|20753.68|20753.68|20754.42|20754.42|20753.61|20753.61|0
1646298170000|2022-03-03 09:02:50|20753.36|20753.36|20751.96|20751.96|20753.36|20753.36|20751.81|20751.81|0
1646298180000|2022-03-03 09:03:00|20752.05|20752.05|20750.94|20750.94|20752.41|20752.41|20750.94|20750.94|0
1646298190000|2022-03-03 09:03:10|20750.71|20750.71|20749.71|20749.71|20751.22|20751.22|20749.64|20749.64|0
1646298200000|2022-03-03 09:03:20|20749.67|20749.67|20748.89|20748.89|20749.71|20749.71|20748.85|20748.85|0
1646298210000|2022-03-03 09:03:30|20748.99|20748.99|20747.7|20747.7|20748.99|20748.99|20747.62|20747.62|0
1646298220000|2022-03-03 09:03:40|20748.05|20748.05|20747.69|20747.69|20748.05|20748.05|20747.66|20747.66|0
1646298230000|2022-03-03 09:03:50|20747.74|20747.74|20746.06|20746.06|20747.94|20747.94|20746.06|20746.06|0
1646298240000|2022-03-03 09:04:00|20746.11|20746.11|20743.73|20743.73|20746.11|20746.11|20743.46|20743.46|0
1646298250000|2022-03-03 09:04:10|20743.66|20743.66|20742.66|20742.66|20743.68|20743.68|20742.66|20742.66|0
1646298260000|2022-03-03 09:04:20|20742.8|20742.8|20742.11|20742.11|20743.04|20743.04|20742.06|20742.06|0
1646298270000|2022-03-03 09:04:30|20741.72|20741.72|20741.23|20741.23|20741.91|20741.91|20741.23|20741.23|0
1646298280000|2022-03-03 09:04:40|20741.37|20741.37|20740.95|20740.95|20741.37|20741.37|20740.46|20740.46|0
1646298290000|2022-03-03 09:04:50|20740.92|20740.92|20742.25|20742.25|20742.25|20742.25|20740.92|20740.92|0
1646298300000|2022-03-03 09:05:00|20742.33|20742.33|20742.15|20742.15|20742.59|20742.59|20741.83|20741.83|0
1646298310000|2022-03-03 09:05:10|20742.16|20742.16|20744.19|20744.19|20744.19|20744.19|20742.13|20742.13|0
1646298320000|2022-03-03 09:05:20|20744.1|20744.1|20746.28|20746.28|20746.28|20746.28|20744.02|20744.02|0
1646298330000|2022-03-03 09:05:30|20746.41|20746.41|20746.43|20746.43|20746.47|20746.47|20746.18|20746.18|0
1646298340000|2022-03-03 09:05:40|20746.03|20746.03|20745.99|20745.99|20746.32|20746.32|20745.32|20745.32|0
1646298350000|2022-03-03 09:05:50|20746.07|20746.07|20746.09|20746.09|20746.16|20746.16|20745.21|20745.21|0
1646298360000|2022-03-03 09:06:00|20746.14|20746.14|20746.68|20746.68|20746.82|20746.82|20745.74|20745.74|0
1646298370000|2022-03-03 09:06:10|20746.65|20746.65|20746.83|20746.83|20746.92|20746.92|20746.65|20746.65|0
1646298380000|2022-03-03 09:06:20|20746.62|20746.62|20744.55|20744.55|20746.62|20746.62|20744.55|20744.55|0
1646298390000|2022-03-03 09:06:30|20744.47|20744.47|20739.94|20739.94|20744.47|20744.47|20739.9|20739.9|0
1646298400000|2022-03-03 09:06:40|20739.86|20739.86|20739.65|20739.65|20739.86|20739.86|20739.59|20739.59|0
1646298410000|2022-03-03 09:06:50|20739.56|20739.56|20739.17|20739.17|20739.7|20739.7|20739.17|20739.17|0
1646298420000|2022-03-03 09:07:00|20739.02|20739.02|20738.25|20738.25|20739.08|20739.08|20738.19|20738.19|0
1646298430000|2022-03-03 09:07:10|20738.16|20738.16|20736.43|20736.43|20738.16|20738.16|20736.15|20736.15|0
1646298440000|2022-03-03 09:07:20|20736.41|20736.41|20735.54|20735.54|20736.41|20736.41|20735.5|20735.5|0
1646298450000|2022-03-03 09:07:30|20735.63|20735.63|20733.15|20733.15|20735.63|20735.63|20733.09|20733.09|0
1646298460000|2022-03-03 09:07:40|20733.08|20733.08|20731.69|20731.69|20733.37|20733.37|20731.51|20731.51|0
1646298470000|2022-03-03 09:07:50|20731.48|20731.48|20731.61|20731.61|20731.74|20731.74|20730.99|20730.99|0
1646298480000|2022-03-03 09:08:00|20731.47|20731.47|20730.57|20730.57|20731.61|20731.61|20730.55|20730.55|0
1646298490000|2022-03-03 09:08:10|20730.67|20730.67|20730.32|20730.32|20730.67|20730.67|20730.12|20730.12|0
1646298500000|2022-03-03 09:08:20|20730.27|20730.27|20729.61|20729.61|20730.35|20730.35|20728.96|20728.96|0
1646298510000|2022-03-03 09:08:30|20729.54|20729.54|20729.45|20729.45|20729.93|20729.93|20729.45|20729.45|0
1646298520000|2022-03-03 09:08:40|20729.6|20729.6|20729.76|20729.76|20729.86|20729.86|20729.42|20729.42|0
1646298530000|2022-03-03 09:08:50|20729.61|20729.61|20729.55|20729.55|20729.61|20729.61|20729.25|20729.25|0
1646298540000|2022-03-03 09:09:00|20729.61|20729.61|20728.76|20728.76|20729.61|20729.61|20728.76|20728.76|0
1646298550000|2022-03-03 09:09:10|20728.82|20728.82|20726.99|20726.99|20729.02|20729.02|20726.99|20726.99|0
1646298560000|2022-03-03 09:09:20|20726.91|20726.91|20719.19|20719.19|20726.91|20726.91|20719.19|20719.19|0
1646298570000|2022-03-03 09:09:30|20719.1|20719.1|20715.49|20715.49|20719.1|20719.1|20715.49|20715.49|0
1646298580000|2022-03-03 09:09:40|20715.37|20715.37|20713.62|20713.62|20715.37|20715.37|20713.62|20713.62|0
1646298590000|2022-03-03 09:09:50|20713.53|20713.53|20712.94|20712.94|20713.53|20713.53|20712.86|20712.86|0
1646298600000|2022-03-03 09:10:00|20712.78|20712.78|20711.62|20711.62|20712.78|20712.78|20711.39|20711.39|0
1646298610000|2022-03-03 09:10:10|20711.49|20711.49|20710.84|20710.84|20711.49|20711.49|20710.52|20710.52|0
1646298620000|2022-03-03 09:10:20|20710.88|20710.88|20711.89|20711.89|20711.89|20711.89|20710.88|20710.88|0
1646298630000|2022-03-03 09:10:30|20711.85|20711.85|20711.35|20711.35|20711.97|20711.97|20711.19|20711.19|0
1646298640000|2022-03-03 09:10:40|20711.31|20711.31|20716.19|20716.19|20716.51|20716.51|20710.96|20710.96|0
1646298650000|2022-03-03 09:10:50|20716.24|20716.24|20714.93|20714.93|20716.24|20716.24|20714.93|20714.93|0
1646298660000|2022-03-03 09:11:00|20714.89|20714.89|20713.7|20713.7|20714.89|20714.89|20713.12|20713.12|0
1646298670000|2022-03-03 09:11:10|20713.82|20713.82|20712.82|20712.82|20713.82|20713.82|20712.47|20712.47|0
1646298680000|2022-03-03 09:11:20|20712.79|20712.79|20713.71|20713.71|20713.71|20713.71|20712.79|20712.79|0
1646298690000|2022-03-03 09:11:30|20713.86|20713.86|20714.09|20714.09|20714.2|20714.2|20713.86|20713.86|0
1646298700000|2022-03-03 09:11:40|20714.33|20714.33|20715.02|20715.02|20715.02|20715.02|20714.33|20714.33|0
1646298710000|2022-03-03 09:11:50|20714.95|20714.95|20717.54|20717.54|20717.54|20717.54|20714.75|20714.75|0
1646298720000|2022-03-03 09:12:00|20717.72|20717.72|20719.78|20719.78|20719.78|20719.78|20717.72|20717.72|0
1646298730000|2022-03-03 09:12:10|20719.95|20719.95|20722.39|20722.39|20723.53|20723.53|20719.95|20719.95|0
1646298740000|2022-03-03 09:12:20|20722.26|20722.26|20720.48|20720.48|20722.36|20722.36|20720.48|20720.48|0
1646298750000|2022-03-03 09:12:30|20720.54|20720.54|20720.5|20720.5|20720.57|20720.57|20720.06|20720.06|0
1646298760000|2022-03-03 09:12:40|20720.61|20720.61|20719.15|20719.15|20721.07|20721.07|20719.04|20719.04|0
1646298770000|2022-03-03 09:12:50|20719.09|20719.09|20717.45|20717.45|20719.09|20719.09|20717.42|20717.42|0
1646298780000|2022-03-03 09:13:00|20717.26|20717.26|20716.96|20716.96|20717.65|20717.65|20716.96|20716.96|0
1646298790000|2022-03-03 09:13:10|20717.05|20717.05|20706.92|20706.92|20717.05|20717.05|20706.92|20706.92|0
1646298800000|2022-03-03 09:13:20|20706.82|20706.82|20705.2|20705.2|20706.99|20706.99|20705.2|20705.2|0
1646298810000|2022-03-03 09:13:30|20705.02|20705.02|20704.67|20704.67|20705.46|20705.46|20704.67|20704.67|0
1646298820000|2022-03-03 09:13:40|20704.49|20704.49|20703|20703|20704.49|20704.49|20702.39|20702.39|0
1646298830000|2022-03-03 09:13:50|20702.81|20702.81|20700.89|20700.89|20702.81|20702.81|20700.89|20700.89|0
1646298840000|2022-03-03 09:14:00|20700.17|20700.17|20700.58|20700.58|20700.95|20700.95|20700.05|20700.05|0
1646298850000|2022-03-03 09:14:10|20700.75|20700.75|20700.55|20700.55|20700.84|20700.84|20700.47|20700.47|0
1646298860000|2022-03-03 09:14:20|20700.63|20700.63|20701.49|20701.49|20701.61|20701.61|20700.63|20700.63|0
1646298870000|2022-03-03 09:14:30|20701.54|20701.54|20698.94|20698.94|20701.66|20701.66|20698.94|20698.94|0
1646298880000|2022-03-03 09:14:40|20698.99|20698.99|20698.23|20698.23|20699.06|20699.06|20698.23|20698.23|0
1646298890000|2022-03-03 09:14:50|20698.13|20698.13|20698.79|20698.79|20698.85|20698.85|20698.13|20698.13|0
1646298900000|2022-03-03 09:15:00|20698.63|20698.63|20696.75|20696.75|20699.43|20699.43|20696.75|20696.75|0
1646298910000|2022-03-03 09:15:10|20696.47|20696.47|20693.91|20693.91|20696.47|20696.47|20693.91|20693.91|0
1646298920000|2022-03-03 09:15:20|20693.81|20693.81|20693.45|20693.45|20694.07|20694.07|20693.45|20693.45|0
1646298930000|2022-03-03 09:15:30|20693.42|20693.42|20689.78|20689.78|20693.42|20693.42|20689.77|20689.77|0
1646298940000|2022-03-03 09:15:40|20689.83|20689.83|20689.14|20689.14|20689.83|20689.83|20688.75|20688.75|0
1646298950000|2022-03-03 09:15:50|20689.13|20689.13|20688.99|20688.99|20689.22|20689.22|20688.89|20688.89|0
1646298960000|2022-03-03 09:16:00|20689.05|20689.05|20688.47|20688.47|20689.05|20689.05|20687.9|20687.9|0
1646298970000|2022-03-03 09:16:10|20688.54|20688.54|20689.49|20689.49|20689.79|20689.79|20688.52|20688.52|0
1646298980000|2022-03-03 09:16:20|20689.78|20689.78|20692.07|20692.07|20692.07|20692.07|20689.78|20689.78|0
1646298990000|2022-03-03 09:16:30|20691.92|20691.92|20691.66|20691.66|20691.92|20691.92|20691.57|20691.57|0
1646299000000|2022-03-03 09:16:40|20691.77|20691.77|20691.73|20691.73|20691.84|20691.84|20691.65|20691.65|0
1646299010000|2022-03-03 09:16:50|20691.61|20691.61|20698.71|20698.71|20698.99|20698.99|20691.61|20691.61|0
1646299020000|2022-03-03 09:17:00|20698.8|20698.8|20700.63|20700.63|20700.63|20700.63|20698.8|20698.8|0
1646299030000|2022-03-03 09:17:10|20700.72|20700.72|20699.97|20699.97|20701.16|20701.16|20699.95|20699.95|0
1646299040000|2022-03-03 09:17:20|20698.58|20698.58|20696.32|20696.32|20698.58|20698.58|20696.32|20696.32|0
1646299050000|2022-03-03 09:17:30|20696.4|20696.4|20695.55|20695.55|20696.4|20696.4|20695.27|20695.27|0
1646299060000|2022-03-03 09:17:40|20695.48|20695.48|20693.63|20693.63|20695.48|20695.48|20693.61|20693.61|0
1646299070000|2022-03-03 09:17:50|20693.7|20693.7|20693.08|20693.08|20693.76|20693.76|20692.54|20692.54|0
1646299080000|2022-03-03 09:18:00|20693.22|20693.22|20692.87|20692.87|20693.22|20693.22|20692.5|20692.5|0
1646299090000|2022-03-03 09:18:10|20692.91|20692.91|20693.03|20693.03|20693.03|20693.03|20692.56|20692.56|0
1646299100000|2022-03-03 09:18:20|20693.09|20693.09|20692.55|20692.55|20693.09|20693.09|20692.41|20692.41|0
1646299110000|2022-03-03 09:18:30|20692.38|20692.38|20692.63|20692.63|20692.69|20692.69|20692.37|20692.37|0
1646299120000|2022-03-03 09:18:40|20692.9|20692.9|20694.04|20694.04|20694.11|20694.11|20692.9|20692.9|0
1646299130000|2022-03-03 09:18:50|20694.11|20694.11|20693.33|20693.33|20694.22|20694.22|20693.33|20693.33|0
1646299140000|2022-03-03 09:19:00|20693.31|20693.31|20693.44|20693.44|20693.44|20693.44|20693.02|20693.02|0
1646299150000|2022-03-03 09:19:10|20693.33|20693.33|20693.7|20693.7|20693.87|20693.87|20693.31|20693.31|0
1646299160000|2022-03-03 09:19:20|20693.99|20693.99|20693.66|20693.66|20694.13|20694.13|20693.66|20693.66|0
1646299170000|2022-03-03 09:19:30|20693.57|20693.57|20693|20693|20693.57|20693.57|20692.61|20692.61|0
1646299180000|2022-03-03 09:19:40|20692.95|20692.95|20691.84|20691.84|20693.02|20693.02|20691.84|20691.84|0
1646299190000|2022-03-03 09:19:50|20691.91|20691.91|20692.31|20692.31|20692.31|20692.31|20691.91|20691.91|0
1646299200000|2022-03-03 09:20:00|20692.44|20692.44|20692.79|20692.79|20692.85|20692.85|20692.11|20692.11|0
1646299210000|2022-03-03 09:20:10|20692.73|20692.73|20694.57|20694.57|20694.57|20694.57|20692.64|20692.64|0
1646299220000|2022-03-03 09:20:20|20694.65|20694.65|20694.12|20694.12|20694.7|20694.7|20694.12|20694.12|0
1646299230000|2022-03-03 09:20:30|20694.19|20694.19|20693.31|20693.31|20694.19|20694.19|20693.31|20693.31|0
1646299240000|2022-03-03 09:20:40|20693.28|20693.28|20691.62|20691.62|20693.28|20693.28|20691.54|20691.54|0
1646299250000|2022-03-03 09:20:50|20691.57|20691.57|20690.49|20690.49|20691.71|20691.71|20690.46|20690.46|0
1646299260000|2022-03-03 09:21:00|20690.54|20690.54|20690.6|20690.6|20691.41|20691.41|20690.39|20690.39|0
1646299270000|2022-03-03 09:21:10|20690.67|20690.67|20690.07|20690.07|20690.77|20690.77|20689.87|20689.87|0
1646299280000|2022-03-03 09:21:20|20689.94|20689.94|20685.64|20685.64|20690.25|20690.25|20685.64|20685.64|0
1646299290000|2022-03-03 09:21:30|20685.61|20685.61|20684.39|20684.39|20685.69|20685.69|20684.29|20684.29|0
1646299300000|2022-03-03 09:21:40|20684.3|20684.3|20681.52|20681.52|20684.3|20684.3|20681.52|20681.52|0
1646299310000|2022-03-03 09:21:50|20681.61|20681.61|20681.6|20681.6|20681.77|20681.77|20681.23|20681.23|0
1646299320000|2022-03-03 09:22:00|20681.54|20681.54|20680.14|20680.14|20681.54|20681.54|20680.14|20680.14|0
1646299330000|2022-03-03 09:22:10|20680.06|20680.06|20677.65|20677.65|20680.14|20680.14|20677.65|20677.65|0
1646299340000|2022-03-03 09:22:20|20677.16|20677.16|20675.29|20675.29|20677.16|20677.16|20675.29|20675.29|0
1646299350000|2022-03-03 09:22:30|20675.51|20675.51|20674.26|20674.26|20675.58|20675.58|20674.26|20674.26|0
1646299360000|2022-03-03 09:22:40|20674.2|20674.2|20674.07|20674.07|20674.31|20674.31|20674.03|20674.03|0
1646299370000|2022-03-03 09:22:50|20673.95|20673.95|20674.71|20674.71|20674.71|20674.71|20673.4|20673.4|0
1646299380000|2022-03-03 09:23:00|20674.83|20674.83|20682.92|20682.92|20683.02|20683.02|20674.83|20674.83|0
1646299390000|2022-03-03 09:23:10|20683.01|20683.01|20682.85|20682.85|20683.37|20683.37|20682.85|20682.85|0
1646299400000|2022-03-03 09:23:20|20682.79|20682.79|20681.62|20681.62|20682.79|20682.79|20681.48|20681.48|0
1646299410000|2022-03-03 09:23:30|20681.91|20681.91|20682.83|20682.83|20683.01|20683.01|20681.74|20681.74|0
1646299420000|2022-03-03 09:23:40|20682.94|20682.94|20684.06|20684.06|20684.07|20684.07|20682.94|20682.94|0
1646299430000|2022-03-03 09:23:50|20684.15|20684.15|20683.75|20683.75|20684.15|20684.15|20683.56|20683.56|0
1646299440000|2022-03-03 09:24:00|20683.94|20683.94|20683.79|20683.79|20684.1|20684.1|20683.79|20683.79|0
1646299450000|2022-03-03 09:24:10|20683.6|20683.6|20683.9|20683.9|20684.01|20684.01|20683.47|20683.47|0
1646299460000|2022-03-03 09:24:20|20683.84|20683.84|20683.68|20683.68|20683.84|20683.84|20683.61|20683.61|0
1646299470000|2022-03-03 09:24:30|20683.82|20683.82|20684.91|20684.91|20684.91|20684.91|20683.82|20683.82|0
1646299480000|2022-03-03 09:24:40|20684.92|20684.92|20684.97|20684.97|20684.97|20684.97|20684.75|20684.75|0
1646299490000|2022-03-03 09:24:50|20684.82|20684.82|20683.9|20683.9|20684.82|20684.82|20683.82|20683.82|0
1646299500000|2022-03-03 09:25:00|20684.04|20684.04|20683.99|20683.99|20684.21|20684.21|20683.71|20683.71|0
1646299510000|2022-03-03 09:25:10|20684.28|20684.28|20688.19|20688.19|20688.19|20688.19|20684.27|20684.27|0
1646299520000|2022-03-03 09:25:20|20688.37|20688.37|20689.7|20689.7|20689.7|20689.7|20688.37|20688.37|0
1646299530000|2022-03-03 09:25:30|20689.81|20689.81|20689.88|20689.88|20690.34|20690.34|20689.77|20689.77|0
1646299540000|2022-03-03 09:25:40|20690.07|20690.07|20690.83|20690.83|20691.11|20691.11|20690.07|20690.07|0
1646299550000|2022-03-03 09:25:50|20690.68|20690.68|20690.29|20690.29|20690.84|20690.84|20690.29|20690.29|0
1646299560000|2022-03-03 09:26:00|20690.64|20690.64|20691.05|20691.05|20691.05|20691.05|20690.5|20690.5|0
1646299570000|2022-03-03 09:26:10|20691.11|20691.11|20691.29|20691.29|20691.35|20691.35|20690.71|20690.71|0
1646299580000|2022-03-03 09:26:20|20691.38|20691.38|20691.67|20691.67|20691.75|20691.75|20691.38|20691.38|0
1646299590000|2022-03-03 09:26:30|20691.72|20691.72|20691.98|20691.98|20692.04|20692.04|20691.71|20691.71|0
1646299600000|2022-03-03 09:26:40|20692.12|20692.12|20692.89|20692.89|20692.95|20692.95|20692.12|20692.12|0
1646299610000|2022-03-03 09:26:50|20692.97|20692.97|20693.49|20693.49|20693.49|20693.49|20692.64|20692.64|0
1646299620000|2022-03-03 09:27:00|20693.63|20693.63|20694.1|20694.1|20694.98|20694.98|20693.63|20693.63|0
1646299630000|2022-03-03 09:27:10|20693.96|20693.96|20694.24|20694.24|20694.34|20694.34|20693.8|20693.8|0
1646299640000|2022-03-03 09:27:20|20694.26|20694.26|20694.39|20694.39|20694.48|20694.48|20694.08|20694.08|0
1646299650000|2022-03-03 09:27:30|20694.34|20694.34|20695.85|20695.85|20696.16|20696.16|20694.34|20694.34|0
1646299660000|2022-03-03 09:27:40|20695.64|20695.64|20695.42|20695.42|20695.69|20695.69|20695.38|20695.38|0
1646299670000|2022-03-03 09:27:50|20695.58|20695.58|20696.03|20696.03|20696.25|20696.25|20695.58|20695.58|0
1646299680000|2022-03-03 09:28:00|20696.22|20696.22|20696.63|20696.63|20696.86|20696.86|20696.22|20696.22|0
1646299690000|2022-03-03 09:28:10|20696.55|20696.55|20697.71|20697.71|20697.99|20697.99|20696.55|20696.55|0
1646299700000|2022-03-03 09:28:20|20697.64|20697.64|20697.85|20697.85|20697.97|20697.97|20697.61|20697.61|0
1646299710000|2022-03-03 09:28:30|20698.09|20698.09|20697.87|20697.87|20698.3|20698.3|20697.51|20697.51|0
1646299720000|2022-03-03 09:28:40|20697.8|20697.8|20698.42|20698.42|20698.48|20698.48|20697.7|20697.7|0
1646299730000|2022-03-03 09:28:50|20698.51|20698.51|20698.69|20698.69|20699.11|20699.11|20698.09|20698.09|0
1646299740000|2022-03-03 09:29:00|20698.63|20698.63|20693.45|20693.45|20698.63|20698.63|20693.44|20693.44|0
1646299750000|2022-03-03 09:29:10|20693.6|20693.6|20693.67|20693.67|20693.77|20693.77|20693.38|20693.38|0
1646299760000|2022-03-03 09:29:20|20693.8|20693.8|20692.98|20692.98|20693.8|20693.8|20692.86|20692.86|0
1646299770000|2022-03-03 09:29:30|20692.78|20692.78|20691.96|20691.96|20692.8|20692.8|20691.96|20691.96|0
1646299780000|2022-03-03 09:29:40|20691.9|20691.9|20691.41|20691.41|20691.9|20691.9|20691.3|20691.3|0
1646299790000|2022-03-03 09:29:50|20691.35|20691.35|20686.38|20686.38|20691.35|20691.35|20686.38|20686.38|0
1646299800000|2022-03-03 09:30:00|20686.45|20686.45|20685.07|20685.07|20686.5|20686.5|20684.87|20684.87|0
1646299810000|2022-03-03 09:30:10|20685|20685|20684.4|20684.4|20685.13|20685.13|20684.4|20684.4|0
1646299820000|2022-03-03 09:30:20|20684.53|20684.53|20684.51|20684.51|20684.61|20684.61|20684.25|20684.25|0
1646299830000|2022-03-03 09:30:30|20684.66|20684.66|20684.37|20684.37|20684.66|20684.66|20684.21|20684.21|0
1646299840000|2022-03-03 09:30:40|20684.4|20684.4|20684.82|20684.82|20684.82|20684.82|20684.36|20684.36|0
1646299850000|2022-03-03 09:30:50|20685.1|20685.1|20686.07|20686.07|20686.07|20686.07|20685.1|20685.1|0
1646299860000|2022-03-03 09:31:00|20686.19|20686.19|20686.27|20686.27|20686.31|20686.31|20685.88|20685.88|0
1646299870000|2022-03-03 09:31:10|20685.93|20685.93|20683.66|20683.66|20685.93|20685.93|20682.35|20682.35|0
1646299880000|2022-03-03 09:31:20|20683.79|20683.79|20684.38|20684.38|20684.45|20684.45|20683.79|20683.79|0
1646299890000|2022-03-03 09:31:30|20684.55|20684.55|20684.4|20684.4|20684.75|20684.75|20684.4|20684.4|0
1646299900000|2022-03-03 09:31:40|20684.62|20684.62|20688.95|20688.95|20689.11|20689.11|20684.62|20684.62|0
1646299910000|2022-03-03 09:31:50|20688.9|20688.9|20688.92|20688.92|20689.07|20689.07|20688.9|20688.9|0
1646299920000|2022-03-03 09:32:00|20688.97|20688.97|20689.61|20689.61|20689.63|20689.63|20688.95|20688.95|0
1646299930000|2022-03-03 09:32:10|20689.92|20689.92|20691.2|20691.2|20691.2|20691.2|20689.92|20689.92|0
1646299940000|2022-03-03 09:32:20|20691.19|20691.19|20691.23|20691.23|20691.49|20691.49|20691.13|20691.13|0
1646299950000|2022-03-03 09:32:30|20691.24|20691.24|20690.7|20690.7|20691.24|20691.24|20690.36|20690.36|0
1646299960000|2022-03-03 09:32:40|20690.52|20690.52|20690.26|20690.26|20690.52|20690.52|20690.17|20690.17|0
1646299970000|2022-03-03 09:32:50|20690.43|20690.43|20690.03|20690.03|20690.43|20690.43|20689.98|20689.98|0
1646299980000|2022-03-03 09:33:00|20689.96|20689.96|20690.72|20690.72|20690.78|20690.78|20689.96|20689.96|0
1646299990000|2022-03-03 09:33:10|20690.79|20690.79|20690.7|20690.7|20690.95|20690.95|20690.7|20690.7|0
1646300000000|2022-03-03 09:33:20|20690.68|20690.68|20690.52|20690.52|20690.68|20690.68|20690.2|20690.2|0
1646300010000|2022-03-03 09:33:30|20690.48|20690.48|20690.63|20690.63|20691.14|20691.14|20690.48|20690.48|0
1646300020000|2022-03-03 09:33:40|20690.72|20690.72|20690.79|20690.79|20690.98|20690.98|20690.65|20690.65|0
1646300030000|2022-03-03 09:33:50|20690.92|20690.92|20691.09|20691.09|20691.23|20691.23|20690.74|20690.74|0
1646300040000|2022-03-03 09:34:00|20691.02|20691.02|20689.97|20689.97|20691.02|20691.02|20689.97|20689.97|0
1646300050000|2022-03-03 09:34:10|20689.85|20689.85|20689.67|20689.67|20689.95|20689.95|20689.67|20689.67|0
1646300060000|2022-03-03 09:34:20|20689.74|20689.74|20689.87|20689.87|20689.87|20689.87|20689.28|20689.28|0
1646300070000|2022-03-03 09:34:30|20690.14|20690.14|20690.22|20690.22|20690.33|20690.33|20689.79|20689.79|0
1646300080000|2022-03-03 09:34:40|20690.16|20690.16|20690.6|20690.6|20690.6|20690.6|20690.16|20690.16|0
1646300090000|2022-03-03 09:34:50|20690.52|20690.52|20690.01|20690.01|20690.6|20690.6|20690.01|20690.01|0
1646300100000|2022-03-03 09:35:00|20690.37|20690.37|20690.83|20690.83|20691.2|20691.2|20690.34|20690.34|0
1646300110000|2022-03-03 09:35:10|20691.23|20691.23|20691.83|20691.83|20692.14|20692.14|20691.06|20691.06|0
1646300120000|2022-03-03 09:35:20|20692.02|20692.02|20692.07|20692.07|20692.11|20692.11|20692.02|20692.02|0
1646300130000|2022-03-03 09:35:30|20692.05|20692.05|20692.51|20692.51|20692.58|20692.58|20692.05|20692.05|0
1646300140000|2022-03-03 09:35:40|20692.35|20692.35|20693.14|20693.14|20693.14|20693.14|20692.04|20692.04|0
1646300150000|2022-03-03 09:35:50|20693.08|20693.08|20693.87|20693.87|20693.87|20693.87|20693.04|20693.04|0
1646300160000|2022-03-03 09:36:00|20694.11|20694.11|20695.01|20695.01|20695.41|20695.41|20694.11|20694.11|0
1646300170000|2022-03-03 09:36:10|20695.08|20695.08|20694.13|20694.13|20695.08|20695.08|20694.13|20694.13|0
1646300180000|2022-03-03 09:36:20|20694.55|20694.55|20694.52|20694.52|20694.86|20694.86|20694.27|20694.27|0
1646300190000|2022-03-03 09:36:30|20694.64|20694.64|20693.2|20693.2|20694.64|20694.64|20693.15|20693.15|0
1646300200000|2022-03-03 09:36:40|20693.33|20693.33|20692.57|20692.57|20693.33|20693.33|20692.31|20692.31|0
1646300210000|2022-03-03 09:36:50|20692.81|20692.81|20690.99|20690.99|20692.96|20692.96|20690.99|20690.99|0
1646300220000|2022-03-03 09:37:00|20690.74|20690.74|20688.63|20688.63|20690.74|20690.74|20688.63|20688.63|0
1646300230000|2022-03-03 09:37:10|20688.73|20688.73|20687.98|20687.98|20688.73|20688.73|20687.98|20687.98|0
1646300240000|2022-03-03 09:37:20|20688.11|20688.11|20687.27|20687.27|20688.11|20688.11|20687.18|20687.18|0
1646300250000|2022-03-03 09:37:30|20687.22|20687.22|20685.77|20685.77|20687.57|20687.57|20685.77|20685.77|0
1646300260000|2022-03-03 09:37:40|20685.49|20685.49|20681.2|20681.2|20685.49|20685.49|20681.2|20681.2|0
1646300270000|2022-03-03 09:37:50|20680.98|20680.98|20681.45|20681.45|20681.52|20681.52|20680.72|20680.72|0
1646300280000|2022-03-03 09:38:00|20681.24|20681.24|20680.13|20680.13|20681.24|20681.24|20680.13|20680.13|0
1646300290000|2022-03-03 09:38:10|20680.21|20680.21|20679.36|20679.36|20680.21|20680.21|20679.36|20679.36|0
1646300300000|2022-03-03 09:38:20|20678.9|20678.9|20679.98|20679.98|20679.98|20679.98|20678.9|20678.9|0
1646300310000|2022-03-03 09:38:30|20679.64|20679.64|20679.28|20679.28|20680.13|20680.13|20679.28|20679.28|0
1646300320000|2022-03-03 09:38:40|20679.16|20679.16|20680.72|20680.72|20680.72|20680.72|20677.69|20677.69|0
1646300330000|2022-03-03 09:38:50|20681.17|20681.17|20681.64|20681.64|20682.26|20682.26|20681.17|20681.17|0
1646300340000|2022-03-03 09:39:00|20681.33|20681.33|20680.26|20680.26|20681.33|20681.33|20680.26|20680.26|0
1646300350000|2022-03-03 09:39:10|20680.18|20680.18|20680.29|20680.29|20680.69|20680.69|20680.13|20680.13|0
1646300360000|2022-03-03 09:39:20|20680.15|20680.15|20679.89|20679.89|20680.16|20680.16|20679.89|20679.89|0
1646300370000|2022-03-03 09:39:30|20679.83|20679.83|20679.14|20679.14|20679.85|20679.85|20679.14|20679.14|0
1646300380000|2022-03-03 09:39:40|20679.18|20679.18|20678.91|20678.91|20679.18|20679.18|20678.91|20678.91|0
1646300390000|2022-03-03 09:39:50|20678.85|20678.85|20679.39|20679.39|20679.39|20679.39|20678.85|20678.85|0
1646300400000|2022-03-03 09:40:00|20679.61|20679.61|20681.62|20681.62|20681.62|20681.62|20679.61|20679.61|0
1646300410000|2022-03-03 09:40:10|20681.68|20681.68|20681.88|20681.88|20681.88|20681.88|20681.5|20681.5|0
1646300420000|2022-03-03 09:40:20|20681.95|20681.95|20682.09|20682.09|20682.15|20682.15|20681.82|20681.82|0
1646300430000|2022-03-03 09:40:30|20681.76|20681.76|20681.54|20681.54|20682.01|20682.01|20681.28|20681.28|0
1646300440000|2022-03-03 09:40:40|20681.62|20681.62|20681.33|20681.33|20681.62|20681.62|20681.16|20681.16|0
1646300450000|2022-03-03 09:40:50|20681.17|20681.17|20681.53|20681.53|20681.7|20681.7|20681.17|20681.17|0
1646300460000|2022-03-03 09:41:00|20681.59|20681.59|20682.62|20682.62|20682.62|20682.62|20681.23|20681.23|0
1646300470000|2022-03-03 09:41:10|20682.93|20682.93|20689.01|20689.01|20689.01|20689.01|20682.93|20682.93|0
1646300480000|2022-03-03 09:41:20|20689.12|20689.12|20690.25|20690.25|20690.42|20690.42|20689.12|20689.12|0
1646300490000|2022-03-03 09:41:30|20690.36|20690.36|20689.95|20689.95|20690.36|20690.36|20689.38|20689.38|0
1646300500000|2022-03-03 09:41:40|20690.01|20690.01|20690.24|20690.24|20690.34|20690.34|20689.8|20689.8|0
1646300510000|2022-03-03 09:41:50|20690.27|20690.27|20690.11|20690.11|20690.27|20690.27|20689.84|20689.84|0
1646300520000|2022-03-03 09:42:00|20690.14|20690.14|20690.05|20690.05|20690.47|20690.47|20689.77|20689.77|0
1646300530000|2022-03-03 09:42:10|20689.99|20689.99|20690.02|20690.02|20690.22|20690.22|20689.88|20689.88|0
1646300540000|2022-03-03 09:42:20|20689.86|20689.86|20689.27|20689.27|20689.86|20689.86|20689.27|20689.27|0
1646300550000|2022-03-03 09:42:30|20689.39|20689.39|20690.02|20690.02|20690.2|20690.2|20689.39|20689.39|0
1646300560000|2022-03-03 09:42:40|20689.96|20689.96|20688.09|20688.09|20690.17|20690.17|20688.09|20688.09|0
1646300570000|2022-03-03 09:42:50|20688.22|20688.22|20688.87|20688.87|20689.12|20689.12|20688.22|20688.22|0
1646300580000|2022-03-03 09:43:00|20689.01|20689.01|20689.67|20689.67|20689.67|20689.67|20689.01|20689.01|0
1646300590000|2022-03-03 09:43:10|20689.79|20689.79|20690.46|20690.46|20690.46|20690.46|20689.79|20689.79|0
1646300600000|2022-03-03 09:43:20|20690.15|20690.15|20690|20690|20690.16|20690.16|20689.93|20689.93|0
1646300610000|2022-03-03 09:43:30|20690.02|20690.02|20690.61|20690.61|20690.69|20690.69|20689.95|20689.95|0
1646300620000|2022-03-03 09:43:40|20690.69|20690.69|20691.79|20691.79|20691.79|20691.79|20690.69|20690.69|0
1646300630000|2022-03-03 09:43:50|20691.92|20691.92|20693.46|20693.46|20693.5|20693.5|20691.92|20691.92|0
1646300640000|2022-03-03 09:44:00|20693.33|20693.33|20693.84|20693.84|20694.1|20694.1|20693.33|20693.33|0
1646300650000|2022-03-03 09:44:10|20693.9|20693.9|20694.45|20694.45|20694.59|20694.59|20693.84|20693.84|0
1646300660000|2022-03-03 09:44:20|20694.51|20694.51|20695.1|20695.1|20695.1|20695.1|20694.51|20694.51|0
1646300670000|2022-03-03 09:44:30|20695.14|20695.14|20694.43|20694.43|20695.14|20695.14|20694.09|20694.09|0
1646300680000|2022-03-03 09:44:40|20694.46|20694.46|20694.5|20694.5|20694.65|20694.65|20694.11|20694.11|0
1646300690000|2022-03-03 09:44:50|20694.45|20694.45|20694.31|20694.31|20694.55|20694.55|20694.16|20694.16|0
1646300700000|2022-03-03 09:45:00|20694.29|20694.29|20694.59|20694.59|20694.81|20694.81|20694.29|20694.29|0
1646300710000|2022-03-03 09:45:10|20694.53|20694.53|20695.7|20695.7|20695.7|20695.7|20694.28|20694.28|0
1646300720000|2022-03-03 09:45:20|20695.96|20695.96|20696.02|20696.02|20696.08|20696.08|20695.86|20695.86|0
1646300730000|2022-03-03 09:45:30|20695.84|20695.84|20698.5|20698.5|20698.68|20698.68|20695.79|20695.79|0
1646300740000|2022-03-03 09:45:40|20698.67|20698.67|20698.53|20698.53|20698.7|20698.7|20698.35|20698.35|0
1646300750000|2022-03-03 09:45:50|20698.61|20698.61|20698.63|20698.63|20699.09|20699.09|20698.49|20698.49|0
1646300760000|2022-03-03 09:46:00|20698.77|20698.77|20699.15|20699.15|20699.78|20699.78|20698.7|20698.7|0
1646300770000|2022-03-03 09:46:10|20699.19|20699.19|20700.1|20700.1|20700.1|20700.1|20699|20699|0
1646300780000|2022-03-03 09:46:20|20700.28|20700.28|20703.38|20703.38|20703.48|20703.48|20700.28|20700.28|0
1646300790000|2022-03-03 09:46:30|20703.41|20703.41|20703.46|20703.46|20703.94|20703.94|20703.41|20703.41|0
1646300800000|2022-03-03 09:46:40|20703.27|20703.27|20703.57|20703.57|20703.64|20703.64|20703.16|20703.16|0
1646300810000|2022-03-03 09:46:50|20703.41|20703.41|20703.9|20703.9|20703.9|20703.9|20703.09|20703.09|0
1646300820000|2022-03-03 09:47:00|20704.04|20704.04|20704.82|20704.82|20705.03|20705.03|20704.04|20704.04|0
1646300830000|2022-03-03 09:47:10|20704.93|20704.93|20704.25|20704.25|20705.27|20705.27|20704.25|20704.25|0
1646300840000|2022-03-03 09:47:20|20704.03|20704.03|20704.35|20704.35|20704.35|20704.35|20703.9|20703.9|0
1646300850000|2022-03-03 09:47:30|20704.29|20704.29|20704.43|20704.43|20704.5|20704.5|20704.16|20704.16|0
1646300860000|2022-03-03 09:47:40|20704.34|20704.34|20704.78|20704.78|20704.78|20704.78|20703.83|20703.83|0
1646300870000|2022-03-03 09:47:50|20704.82|20704.82|20704.91|20704.91|20704.91|20704.91|20704.62|20704.62|0
1646300880000|2022-03-03 09:48:00|20704.98|20704.98|20705.07|20705.07|20705.14|20705.14|20704.76|20704.76|0
1646300890000|2022-03-03 09:48:10|20705.12|20705.12|20705.87|20705.87|20706.04|20706.04|20705.09|20705.09|0
1646300900000|2022-03-03 09:48:20|20705.98|20705.98|20705.66|20705.66|20706.11|20706.11|20705.66|20705.66|0
1646300910000|2022-03-03 09:48:30|20705.94|20705.94|20706.2|20706.2|20706.2|20706.2|20705.94|20705.94|0
1646300920000|2022-03-03 09:48:40|20706.35|20706.35|20704.92|20704.92|20706.35|20706.35|20704.92|20704.92|0
1646300930000|2022-03-03 09:48:50|20704.95|20704.95|20704.51|20704.51|20705.14|20705.14|20704.51|20704.51|0
1646300940000|2022-03-03 09:49:00|20704.3|20704.3|20703.87|20703.87|20704.5|20704.5|20703.87|20703.87|0
1646300950000|2022-03-03 09:49:10|20703.9|20703.9|20704.01|20704.01|20704.34|20704.34|20703.85|20703.85|0
1646300960000|2022-03-03 09:49:20|20703.91|20703.91|20705.42|20705.42|20706.2|20706.2|20703.91|20703.91|0
1646300970000|2022-03-03 09:49:30|20705.49|20705.49|20706.41|20706.41|20706.44|20706.44|20704.61|20704.61|0
1646300980000|2022-03-03 09:49:40|20706.5|20706.5|20706.21|20706.21|20706.5|20706.5|20706.01|20706.01|0
1646300990000|2022-03-03 09:49:50|20706.03|20706.03|20704.94|20704.94|20706.36|20706.36|20704.94|20704.94|0
1646301000000|2022-03-03 09:50:00|20704.6|20704.6|20704.03|20704.03|20704.6|20704.6|20703.71|20703.71|0
1646301010000|2022-03-03 09:50:10|20703.87|20703.87|20704.02|20704.02|20704.11|20704.11|20703.8|20703.8|0
1646301020000|2022-03-03 09:50:20|20704.07|20704.07|20704.25|20704.25|20704.74|20704.74|20704.07|20704.07|0
1646301030000|2022-03-03 09:50:30|20704.41|20704.41|20705.21|20705.21|20705.21|20705.21|20704.41|20704.41|0
1646301040000|2022-03-03 09:50:40|20705.29|20705.29|20705.56|20705.56|20705.69|20705.69|20705.29|20705.29|0
1646301050000|2022-03-03 09:50:50|20705.67|20705.67|20705.73|20705.73|20705.92|20705.92|20705.48|20705.48|0
1646301060000|2022-03-03 09:51:00|20705.97|20705.97|20706.51|20706.51|20706.81|20706.81|20705.97|20705.97|0
1646301070000|2022-03-03 09:51:10|20706.38|20706.38|20706.25|20706.25|20706.73|20706.73|20706.1|20706.1|0
1646301080000|2022-03-03 09:51:20|20706.2|20706.2|20706.35|20706.35|20706.35|20706.35|20706.2|20706.2|0
1646301090000|2022-03-03 09:51:30|20706.29|20706.29|20706.17|20706.17|20706.34|20706.34|20705.82|20705.82|0
1646301100000|2022-03-03 09:51:40|20706.11|20706.11|20706.59|20706.59|20706.73|20706.73|20706.11|20706.11|0
1646301110000|2022-03-03 09:51:50|20706.62|20706.62|20706.33|20706.33|20706.62|20706.62|20706.07|20706.07|0
1646301120000|2022-03-03 09:52:00|20706.46|20706.46|20706.66|20706.66|20706.66|20706.66|20706.24|20706.24|0
1646301130000|2022-03-03 09:52:10|20706.43|20706.43|20707.69|20707.69|20707.73|20707.73|20706.4|20706.4|0
1646301140000|2022-03-03 09:52:20|20707.93|20707.93|20707.44|20707.44|20708|20708|20707.44|20707.44|0
1646301150000|2022-03-03 09:52:30|20707.38|20707.38|20706.77|20706.77|20707.56|20707.56|20706.77|20706.77|0
1646301160000|2022-03-03 09:52:40|20706.87|20706.87|20701.39|20701.39|20706.87|20706.87|20701.39|20701.39|0
1646301170000|2022-03-03 09:52:50|20701.46|20701.46|20701.17|20701.17|20701.62|20701.62|20701.17|20701.17|0
1646301180000|2022-03-03 09:53:00|20701.1|20701.1|20701.44|20701.44|20701.53|20701.53|20701.1|20701.1|0
1646301190000|2022-03-03 09:53:10|20701.4|20701.4|20701.23|20701.23|20701.45|20701.45|20701.23|20701.23|0
1646301200000|2022-03-03 09:53:20|20701.08|20701.08|20700.99|20700.99|20701.28|20701.28|20700.99|20700.99|0
1646301210000|2022-03-03 09:53:30|20700.9|20700.9|20699.96|20699.96|20700.9|20700.9|20699.67|20699.67|0
1646301220000|2022-03-03 09:53:40|20700.03|20700.03|20699.75|20699.75|20700.09|20700.09|20699.75|20699.75|0
1646301230000|2022-03-03 09:53:50|20699.66|20699.66|20699.19|20699.19|20699.66|20699.66|20698.91|20698.91|0
1646301240000|2022-03-03 09:54:00|20699.12|20699.12|20692.36|20692.36|20699.12|20699.12|20692.36|20692.36|0
1646301250000|2022-03-03 09:54:10|20692.41|20692.41|20692.23|20692.23|20692.64|20692.64|20692.13|20692.13|0
1646301260000|2022-03-03 09:54:20|20692.28|20692.28|20692.62|20692.62|20692.62|20692.62|20692.09|20692.09|0
1646301270000|2022-03-03 09:54:30|20692.55|20692.55|20691.66|20691.66|20692.55|20692.55|20691.66|20691.66|0
1646301280000|2022-03-03 09:54:40|20691.58|20691.58|20690.48|20690.48|20691.58|20691.58|20690.48|20690.48|0
1646301290000|2022-03-03 09:54:50|20690.52|20690.52|20691.17|20691.17|20691.29|20691.29|20690.52|20690.52|0
1646301300000|2022-03-03 09:55:00|20691.24|20691.24|20691.26|20691.26|20691.28|20691.28|20691.05|20691.05|0
1646301310000|2022-03-03 09:55:10|20691.21|20691.21|20688.76|20688.76|20691.36|20691.36|20688.76|20688.76|0
1646301320000|2022-03-03 09:55:20|20688.69|20688.69|20687.16|20687.16|20688.69|20688.69|20687.16|20687.16|0
1646301330000|2022-03-03 09:55:30|20687.05|20687.05|20686.32|20686.32|20687.05|20687.05|20686.22|20686.22|0
1646301340000|2022-03-03 09:55:40|20686.39|20686.39|20686.87|20686.87|20687.07|20687.07|20686.39|20686.39|0
1646301350000|2022-03-03 09:55:50|20686.91|20686.91|20686.86|20686.86|20686.93|20686.93|20686.56|20686.56|0
1646301360000|2022-03-03 09:56:00|20687.03|20687.03|20687.25|20687.25|20687.25|20687.25|20686.8|20686.8|0
1646301370000|2022-03-03 09:56:10|20687.43|20687.43|20687.19|20687.19|20687.56|20687.56|20687.11|20687.11|0
1646301380000|2022-03-03 09:56:20|20687.3|20687.3|20687.64|20687.64|20687.64|20687.64|20687.3|20687.3|0
1646301390000|2022-03-03 09:56:30|20687.54|20687.54|20688.28|20688.28|20688.47|20688.47|20687.54|20687.54|0
1646301400000|2022-03-03 09:56:40|20688.23|20688.23|20687.58|20687.58|20688.23|20688.23|20687.37|20687.37|0
1646301410000|2022-03-03 09:56:50|20687.42|20687.42|20687.6|20687.6|20687.7|20687.7|20687.24|20687.24|0
1646301420000|2022-03-03 09:57:00|20687.65|20687.65|20688.35|20688.35|20688.35|20688.35|20687.5|20687.5|0
1646301430000|2022-03-03 09:57:10|20688.36|20688.36|20688.19|20688.19|20688.36|20688.36|20688.19|20688.19|0
1646301440000|2022-03-03 09:57:20|20688.11|20688.11|20688.33|20688.33|20688.33|20688.33|20688.04|20688.04|0
1646301450000|2022-03-03 09:57:30|20688.38|20688.38|20689.3|20689.3|20689.41|20689.41|20688.38|20688.38|0
1646301460000|2022-03-03 09:57:40|20689.16|20689.16|20692.45|20692.45|20692.62|20692.62|20689.16|20689.16|0
1646301470000|2022-03-03 09:57:50|20692.68|20692.68|20693.44|20693.44|20693.44|20693.44|20692.68|20692.68|0
1646301480000|2022-03-03 09:58:00|20693.53|20693.53|20693.54|20693.54|20693.54|20693.54|20693.08|20693.08|0
1646301490000|2022-03-03 09:58:10|20693.69|20693.69|20693.73|20693.73|20693.73|20693.73|20693.61|20693.61|0
1646301500000|2022-03-03 09:58:20|20693.91|20693.91|20693.97|20693.97|20694.16|20694.16|20693.91|20693.91|0
1646301510000|2022-03-03 09:58:30|20694.04|20694.04|20694.14|20694.14|20694.52|20694.52|20694.04|20694.04|0
1646301520000|2022-03-03 09:58:40|20694.2|20694.2|20693.72|20693.72|20694.24|20694.24|20693.72|20693.72|0
1646301530000|2022-03-03 09:58:50|20693.86|20693.86|20693.48|20693.48|20693.95|20693.95|20693.2|20693.2|0
1646301540000|2022-03-03 09:59:00|20693.43|20693.43|20693.19|20693.19|20694.09|20694.09|20693.07|20693.07|0
1646301550000|2022-03-03 09:59:10|20693.21|20693.21|20693.78|20693.78|20693.78|20693.78|20693.21|20693.21|0
1646301560000|2022-03-03 09:59:20|20693.68|20693.68|20692.42|20692.42|20693.68|20693.68|20692.31|20692.31|0
1646301570000|2022-03-03 09:59:30|20692.49|20692.49|20691.52|20691.52|20692.57|20692.57|20691.24|20691.24|0
1646301580000|2022-03-03 09:59:40|20691.58|20691.58|20692.04|20692.04|20692.04|20692.04|20691.41|20691.41|0
1646301590000|2022-03-03 09:59:50|20692.13|20692.13|20692.5|20692.5|20692.85|20692.85|20692.13|20692.13|0
1646301600000|2022-03-03 10:00:00|20692.88|20692.88|20693.34|20693.34|20693.34|20693.34|20692.75|20692.75|0
1646301610000|2022-03-03 10:00:10|20693.17|20693.17|20692.17|20692.17|20693.17|20693.17|20692.1|20692.1|0
1646301620000|2022-03-03 10:00:20|20692.1|20692.1|20691.9|20691.9|20692.1|20692.1|20691.9|20691.9|0
1646301630000|2022-03-03 10:00:30|20692.11|20692.11|20692.55|20692.55|20692.7|20692.7|20692.11|20692.11|0
1646301640000|2022-03-03 10:00:40|20692.53|20692.53|20692.62|20692.62|20692.76|20692.76|20692.51|20692.51|0
1646301650000|2022-03-03 10:00:50|20692.67|20692.67|20692.38|20692.38|20692.67|20692.67|20692.05|20692.05|0
1646301660000|2022-03-03 10:01:00|20692.45|20692.45|20692.16|20692.16|20693.18|20693.18|20692.16|20692.16|0
1646301670000|2022-03-03 10:01:10|20692.1|20692.1|20691.79|20691.79|20692.22|20692.22|20691.71|20691.71|0
1646301680000|2022-03-03 10:01:20|20691.66|20691.66|20690.08|20690.08|20691.66|20691.66|20690.08|20690.08|0
1646301690000|2022-03-03 10:01:30|20690.18|20690.18|20690.45|20690.45|20690.45|20690.45|20690.18|20690.18|0
1646301700000|2022-03-03 10:01:40|20690.56|20690.56|20690.3|20690.3|20690.56|20690.56|20690.28|20690.28|0
1646301710000|2022-03-03 10:01:50|20690.6|20690.6|20690.99|20690.99|20690.99|20690.99|20690.24|20690.24|0
1646301720000|2022-03-03 10:02:00|20691.16|20691.16|20690.78|20690.78|20691.28|20691.28|20690.68|20690.68|0
1646301730000|2022-03-03 10:02:10|20690.9|20690.9|20690.89|20690.89|20690.93|20690.93|20690.86|20690.86|0
1646301740000|2022-03-03 10:02:20|20690.74|20690.74|20690.74|20690.74|20691.25|20691.25|20690.52|20690.52|0
1646301750000|2022-03-03 10:02:30|20690.9|20690.9|20691.08|20691.08|20691.08|20691.08|20690.79|20690.79|0
1646301760000|2022-03-03 10:02:40|20691.01|20691.01|20690.95|20690.95|20691.11|20691.11|20690.83|20690.83|0
1646301770000|2022-03-03 10:02:50|20691.24|20691.24|20690.65|20690.65|20691.52|20691.52|20690.65|20690.65|0
1646301780000|2022-03-03 10:03:00|20690.66|20690.66|20690.23|20690.23|20690.79|20690.79|20690.21|20690.21|0
1646301790000|2022-03-03 10:03:10|20690.52|20690.52|20690.26|20690.26|20690.52|20690.52|20689.61|20689.61|0
1646301800000|2022-03-03 10:03:20|20690.35|20690.35|20690.53|20690.53|20690.99|20690.99|20690.35|20690.35|0
1646301810000|2022-03-03 10:03:30|20690.48|20690.48|20689.86|20689.86|20690.48|20690.48|20689.81|20689.81|0
1646301820000|2022-03-03 10:03:40|20689.8|20689.8|20689.31|20689.31|20689.8|20689.8|20689.15|20689.15|0
1646301830000|2022-03-03 10:03:50|20689.41|20689.41|20689.1|20689.1|20689.41|20689.41|20688.93|20688.93|0
1646301840000|2022-03-03 10:04:00|20689.29|20689.29|20690.17|20690.17|20690.17|20690.17|20688.98|20688.98|0
1646301850000|2022-03-03 10:04:10|20690.25|20690.25|20690.17|20690.17|20690.59|20690.59|20690.17|20690.17|0
1646301860000|2022-03-03 10:04:20|20690.25|20690.25|20690.24|20690.24|20690.61|20690.61|20690.14|20690.14|0
1646301870000|2022-03-03 10:04:30|20690.2|20690.2|20690.61|20690.61|20690.69|20690.69|20690.2|20690.2|0
1646301880000|2022-03-03 10:04:40|20690.58|20690.58|20687.67|20687.67|20690.58|20690.58|20687.67|20687.67|0
1646301890000|2022-03-03 10:04:50|20687.55|20687.55|20685.55|20685.55|20687.55|20687.55|20685.36|20685.36|0
1646301900000|2022-03-03 10:05:00|20686.03|20686.03|20685.43|20685.43|20686.03|20686.03|20685.23|20685.23|0
1646301910000|2022-03-03 10:05:10|20685.69|20685.69|20685.6|20685.6|20686.08|20686.08|20685.4|20685.4|0
1646301920000|2022-03-03 10:05:20|20685.27|20685.27|20684.52|20684.52|20685.27|20685.27|20684.39|20684.39|0
1646301930000|2022-03-03 10:05:30|20684.38|20684.38|20684.73|20684.73|20685.27|20685.27|20684.38|20684.38|0
1646301940000|2022-03-03 10:05:40|20684.35|20684.35|20683.7|20683.7|20684.35|20684.35|20683.7|20683.7|0
1646301950000|2022-03-03 10:05:50|20683.75|20683.75|20683.4|20683.4|20683.75|20683.75|20683.4|20683.4|0
1646301960000|2022-03-03 10:06:00|20683.52|20683.52|20683.97|20683.97|20684.08|20684.08|20683.3|20683.3|0
1646301970000|2022-03-03 10:06:10|20684.11|20684.11|20683.33|20683.33|20684.12|20684.12|20683.11|20683.11|0
1646301980000|2022-03-03 10:06:20|20683.27|20683.27|20683.47|20683.47|20683.47|20683.47|20683.21|20683.21|0
1646301990000|2022-03-03 10:06:30|20683.41|20683.41|20683.65|20683.65|20683.71|20683.71|20683.4|20683.4|0
1646302000000|2022-03-03 10:06:40|20683.74|20683.74|20683.42|20683.42|20683.74|20683.74|20682.99|20682.99|0
1646302010000|2022-03-03 10:06:50|20683.48|20683.48|20684.99|20684.99|20684.99|20684.99|20683.48|20683.48|0
1646302020000|2022-03-03 10:07:00|20685.01|20685.01|20685.89|20685.89|20686.06|20686.06|20685.01|20685.01|0
1646302030000|2022-03-03 10:07:10|20686.16|20686.16|20687.62|20687.62|20687.62|20687.62|20686.16|20686.16|0
1646302040000|2022-03-03 10:07:20|20687.73|20687.73|20688.66|20688.66|20688.66|20688.66|20687.73|20687.73|0
1646302050000|2022-03-03 10:07:30|20688.79|20688.79|20689.39|20689.39|20689.54|20689.54|20688.73|20688.73|0
1646302060000|2022-03-03 10:07:40|20689.29|20689.29|20690.71|20690.71|20691.18|20691.18|20689.22|20689.22|0
1646302070000|2022-03-03 10:07:50|20690.79|20690.79|20691.01|20691.01|20691.01|20691.01|20690.72|20690.72|0
1646302080000|2022-03-03 10:08:00|20690.87|20690.87|20691.02|20691.02|20691.27|20691.27|20690.87|20690.87|0
1646302090000|2022-03-03 10:08:10|20690.92|20690.92|20690.31|20690.31|20691.13|20691.13|20690.13|20690.13|0
1646302100000|2022-03-03 10:08:20|20690.17|20690.17|20689.66|20689.66|20690.17|20690.17|20689.29|20689.29|0
1646302110000|2022-03-03 10:08:30|20689.73|20689.73|20689.6|20689.6|20690.2|20690.2|20689.6|20689.6|0
1646302120000|2022-03-03 10:08:40|20689.54|20689.54|20689.12|20689.12|20689.54|20689.54|20689.12|20689.12|0
1646302130000|2022-03-03 10:08:50|20689.25|20689.25|20689.06|20689.06|20689.75|20689.75|20689.06|20689.06|0
1646302140000|2022-03-03 10:09:00|20688.91|20688.91|20688.37|20688.37|20688.99|20688.99|20688.37|20688.37|0
1646302150000|2022-03-03 10:09:10|20688.43|20688.43|20688.07|20688.07|20688.43|20688.43|20687.89|20687.89|0
1646302160000|2022-03-03 10:09:20|20688.16|20688.16|20687.93|20687.93|20688.22|20688.22|20687.93|20687.93|0
1646302170000|2022-03-03 10:09:30|20687.86|20687.86|20686.94|20686.94|20687.86|20687.86|20686.94|20686.94|0
1646302180000|2022-03-03 10:09:40|20687.11|20687.11|20686.2|20686.2|20687.11|20687.11|20686.19|20686.19|0
1646302190000|2022-03-03 10:09:50|20686.15|20686.15|20685.4|20685.4|20686.15|20686.15|20685.4|20685.4|0
1646302200000|2022-03-03 10:10:00|20685.26|20685.26|20685.8|20685.8|20685.84|20685.84|20685.05|20685.05|0
1646302210000|2022-03-03 10:10:10|20685.86|20685.86|20686.59|20686.59|20686.59|20686.59|20685.62|20685.62|0
1646302220000|2022-03-03 10:10:20|20686.8|20686.8|20686.91|20686.91|20686.97|20686.97|20686.8|20686.8|0
1646302230000|2022-03-03 10:10:30|20686.83|20686.83|20686.99|20686.99|20686.99|20686.99|20686.8|20686.8|0
1646302240000|2022-03-03 10:10:40|20686.93|20686.93|20687.13|20687.13|20687.33|20687.33|20686.93|20686.93|0
1646302250000|2022-03-03 10:10:50|20687|20687|20686.87|20686.87|20687.24|20687.24|20686.87|20686.87|0
1646302260000|2022-03-03 10:11:00|20686.74|20686.74|20686.92|20686.92|20687.1|20687.1|20686.74|20686.74|0
1646302270000|2022-03-03 10:11:10|20687.05|20687.05|20686.22|20686.22|20687.18|20687.18|20686.22|20686.22|0
1646302280000|2022-03-03 10:11:20|20686.14|20686.14|20686.14|20686.14|20686.26|20686.26|20686.04|20686.04|0
1646302290000|2022-03-03 10:11:30|20686.19|20686.19|20685.98|20685.98|20686.7|20686.7|20685.98|20685.98|0
1646302300000|2022-03-03 10:11:40|20685.86|20685.86|20686.01|20686.01|20686.01|20686.01|20685.58|20685.58|0
1646302310000|2022-03-03 10:11:50|20686.12|20686.12|20686.36|20686.36|20686.36|20686.36|20686.04|20686.04|0
1646302320000|2022-03-03 10:12:00|20686.84|20686.84|20687.97|20687.97|20688.05|20688.05|20686.84|20686.84|0
1646302330000|2022-03-03 10:12:10|20687.87|20687.87|20688.09|20688.09|20688.09|20688.09|20687.64|20687.64|0
1646302340000|2022-03-03 10:12:20|20688.18|20688.18|20689.26|20689.26|20689.28|20689.28|20688.04|20688.04|0
1646302350000|2022-03-03 10:12:30|20689.32|20689.32|20689.43|20689.43|20689.43|20689.43|20688.68|20688.68|0
1646302360000|2022-03-03 10:12:40|20689.62|20689.62|20689.27|20689.27|20689.81|20689.81|20689.27|20689.27|0
1646302370000|2022-03-03 10:12:50|20689.18|20689.18|20689.95|20689.95|20689.95|20689.95|20689.02|20689.02|0
1646302380000|2022-03-03 10:13:00|20690.04|20690.04|20690.58|20690.58|20690.58|20690.58|20690.04|20690.04|0
1646302390000|2022-03-03 10:13:10|20690.61|20690.61|20690.5|20690.5|20690.64|20690.64|20690.14|20690.14|0
1646302400000|2022-03-03 10:13:20|20690.44|20690.44|20690.51|20690.51|20690.71|20690.71|20690.25|20690.25|0
1646302410000|2022-03-03 10:13:30|20690.46|20690.46|20690.11|20690.11|20690.46|20690.46|20689.91|20689.91|0
1646302420000|2022-03-03 10:13:40|20690.34|20690.34|20689.03|20689.03|20690.34|20690.34|20688.84|20688.84|0
1646302430000|2022-03-03 10:13:50|20689.11|20689.11|20689.85|20689.85|20689.9|20689.9|20689.03|20689.03|0
1646302440000|2022-03-03 10:14:00|20689.74|20689.74|20689.09|20689.09|20689.74|20689.74|20689.07|20689.07|0
1646302450000|2022-03-03 10:14:10|20689.14|20689.14|20688.87|20688.87|20689.14|20689.14|20688.86|20688.86|0
1646302460000|2022-03-03 10:14:20|20688.96|20688.96|20688.08|20688.08|20689.17|20689.17|20688.08|20688.08|0
1646302470000|2022-03-03 10:14:30|20688.09|20688.09|20687.98|20687.98|20688.24|20688.24|20687.91|20687.91|0
1646302480000|2022-03-03 10:14:40|20687.87|20687.87|20686.93|20686.93|20688.02|20688.02|20686.93|20686.93|0
1646302490000|2022-03-03 10:14:50|20686.78|20686.78|20685.44|20685.44|20686.78|20686.78|20685.34|20685.34|0
1646302500000|2022-03-03 10:15:00|20685.36|20685.36|20685.69|20685.69|20685.87|20685.87|20685.03|20685.03|0
1646302510000|2022-03-03 10:15:10|20685.84|20685.84|20684.38|20684.38|20685.84|20685.84|20684.31|20684.31|0
1646302520000|2022-03-03 10:15:20|20684.29|20684.29|20684.12|20684.12|20684.45|20684.45|20684.12|20684.12|0
1646302530000|2022-03-03 10:15:30|20684.17|20684.17|20684.14|20684.14|20684.36|20684.36|20684.14|20684.14|0
1646302540000|2022-03-03 10:15:40|20684.33|20684.33|20685.13|20685.13|20685.16|20685.16|20684.33|20684.33|0
1646302550000|2022-03-03 10:15:50|20685.07|20685.07|20684.52|20684.52|20685.09|20685.09|20683.96|20683.96|0
1646302560000|2022-03-03 10:16:00|20684.58|20684.58|20683.76|20683.76|20685.01|20685.01|20683.68|20683.68|0
1646302570000|2022-03-03 10:16:10|20683.8|20683.8|20683.44|20683.44|20684.16|20684.16|20683.28|20683.28|0
1646302580000|2022-03-03 10:16:20|20683.66|20683.66|20682.93|20682.93|20683.79|20683.79|20682.93|20682.93|0
1646302590000|2022-03-03 10:16:30|20682.84|20682.84|20683.28|20683.28|20683.39|20683.39|20682.77|20682.77|0
1646302600000|2022-03-03 10:16:40|20683.02|20683.02|20681.84|20681.84|20683.02|20683.02|20681.77|20681.77|0
1646302610000|2022-03-03 10:16:50|20682.09|20682.09|20682.18|20682.18|20682.27|20682.27|20682.01|20682.01|0
1646302620000|2022-03-03 10:17:00|20681.98|20681.98|20681.88|20681.88|20682.08|20682.08|20681.6|20681.6|0
1646302630000|2022-03-03 10:17:10|20681.82|20681.82|20682.32|20682.32|20682.5|20682.5|20681.82|20681.82|0
1646302640000|2022-03-03 10:17:20|20682.41|20682.41|20682.25|20682.25|20682.41|20682.41|20682.13|20682.13|0
1646302650000|2022-03-03 10:17:30|20682.22|20682.22|20682.35|20682.35|20682.56|20682.56|20682.22|20682.22|0
1646302660000|2022-03-03 10:17:40|20682.24|20682.24|20679.7|20679.7|20682.24|20682.24|20679.7|20679.7|0
1646302670000|2022-03-03 10:17:50|20679.63|20679.63|20678.19|20678.19|20679.63|20679.63|20678.19|20678.19|0
1646302680000|2022-03-03 10:18:00|20677.99|20677.99|20676.11|20676.11|20678.14|20678.14|20675.92|20675.92|0
1646302690000|2022-03-03 10:18:10|20676.04|20676.04|20672.53|20672.53|20676.04|20676.04|20672.53|20672.53|0
1646302700000|2022-03-03 10:18:20|20672.46|20672.46|20671.91|20671.91|20672.84|20672.84|20671.67|20671.67|0
1646302710000|2022-03-03 10:18:30|20671.89|20671.89|20669.32|20669.32|20671.89|20671.89|20669.32|20669.32|0
1646302720000|2022-03-03 10:18:40|20669.14|20669.14|20667.55|20667.55|20669.25|20669.25|20667.55|20667.55|0
1646302730000|2022-03-03 10:18:50|20667.53|20667.53|20667.1|20667.1|20667.64|20667.64|20667.1|20667.1|0
1646302740000|2022-03-03 10:19:00|20667|20667|20666.42|20666.42|20667|20667|20666.33|20666.33|0
1646302750000|2022-03-03 10:19:10|20666.32|20666.32|20665.96|20665.96|20666.54|20666.54|20665.96|20665.96|0
1646302760000|2022-03-03 10:19:20|20665.9|20665.9|20664.34|20664.34|20665.9|20665.9|20664.34|20664.34|0
1646302770000|2022-03-03 10:19:30|20664.42|20664.42|20665.7|20665.7|20665.7|20665.7|20664.42|20664.42|0
1646302780000|2022-03-03 10:19:40|20665.65|20665.65|20665.94|20665.94|20665.94|20665.94|20665.57|20665.57|0
1646302790000|2022-03-03 10:19:50|20665.88|20665.88|20665.73|20665.73|20665.88|20665.88|20665.5|20665.5|0
1646302800000|2022-03-03 10:20:00|20665.77|20665.77|20664.23|20664.23|20665.77|20665.77|20664.16|20664.16|0
1646302810000|2022-03-03 10:20:10|20664.15|20664.15|20664.31|20664.31|20664.4|20664.4|20664.04|20664.04|0
1646302820000|2022-03-03 10:20:20|20664.15|20664.15|20663.47|20663.47|20664.15|20664.15|20663.22|20663.22|0
1646302830000|2022-03-03 10:20:30|20663.32|20663.32|20663.65|20663.65|20663.71|20663.71|20663.32|20663.32|0
1646302840000|2022-03-03 10:20:40|20663.73|20663.73|20664.34|20664.34|20664.34|20664.34|20663.62|20663.62|0
1646302850000|2022-03-03 10:20:50|20664.57|20664.57|20663.88|20663.88|20664.68|20664.68|20663.8|20663.8|0
1646302860000|2022-03-03 10:21:00|20663.89|20663.89|20665.61|20665.61|20665.61|20665.61|20663.77|20663.77|0
1646302870000|2022-03-03 10:21:10|20665.52|20665.52|20665.67|20665.67|20666.24|20666.24|20665.43|20665.43|0
1646302880000|2022-03-03 10:21:20|20665.62|20665.62|20666.31|20666.31|20666.31|20666.31|20665.62|20665.62|0
1646302890000|2022-03-03 10:21:30|20666.38|20666.38|20665.02|20665.02|20666.42|20666.42|20665.02|20665.02|0
1646302900000|2022-03-03 10:21:40|20664.79|20664.79|20662.59|20662.59|20664.79|20664.79|20662.57|20662.57|0
1646302910000|2022-03-03 10:21:50|20662.79|20662.79|20662.26|20662.26|20662.79|20662.79|20661.95|20661.95|0
1646302920000|2022-03-03 10:22:00|20662.37|20662.37|20661.65|20661.65|20662.39|20662.39|20661.65|20661.65|0
1646302930000|2022-03-03 10:22:10|20661.58|20661.58|20661.45|20661.45|20662.16|20662.16|20661.29|20661.29|0
1646302940000|2022-03-03 10:22:20|20661.56|20661.56|20661.3|20661.3|20661.82|20661.82|20661.3|20661.3|0
1646302950000|2022-03-03 10:22:30|20661.27|20661.27|20660.45|20660.45|20661.34|20661.34|20660.45|20660.45|0
1646302960000|2022-03-03 10:22:40|20660.25|20660.25|20658.57|20658.57|20660.25|20660.25|20658.57|20658.57|0
1646302970000|2022-03-03 10:22:50|20658.75|20658.75|20659.22|20659.22|20659.29|20659.29|20658.73|20658.73|0
1646302980000|2022-03-03 10:23:00|20659.14|20659.14|20658.14|20658.14|20659.14|20659.14|20657.87|20657.87|0
1646302990000|2022-03-03 10:23:10|20657.91|20657.91|20657.83|20657.83|20658.33|20658.33|20657.83|20657.83|0
1646303000000|2022-03-03 10:23:20|20657.85|20657.85|20659.03|20659.03|20659.05|20659.05|20657.85|20657.85|0
1646303010000|2022-03-03 10:23:30|20659.2|20659.2|20660.12|20660.12|20660.19|20660.19|20659.13|20659.13|0
1646303020000|2022-03-03 10:23:40|20659.97|20659.97|20661.18|20661.18|20661.18|20661.18|20659.86|20659.86|0
1646303030000|2022-03-03 10:23:50|20660.97|20660.97|20665.89|20665.89|20665.89|20665.89|20660.71|20660.71|0
1646303040000|2022-03-03 10:24:00|20665.82|20665.82|20665.34|20665.34|20665.93|20665.93|20665.13|20665.13|0
1646303050000|2022-03-03 10:24:10|20665.2|20665.2|20664.97|20664.97|20665.43|20665.43|20664.97|20664.97|0
1646303060000|2022-03-03 10:24:20|20664.86|20664.86|20663.17|20663.17|20664.86|20664.86|20662.94|20662.94|0
1646303070000|2022-03-03 10:24:30|20663.26|20663.26|20664.05|20664.05|20664.11|20664.11|20663.26|20663.26|0
1646303080000|2022-03-03 10:24:40|20664.19|20664.19|20664.73|20664.73|20664.73|20664.73|20664.19|20664.19|0
1646303090000|2022-03-03 10:24:50|20664.71|20664.71|20665.4|20665.4|20665.42|20665.42|20664.71|20664.71|0
1646303100000|2022-03-03 10:25:00|20665.78|20665.78|20665.78|20665.78|20666.06|20666.06|20665.57|20665.57|0
1646303110000|2022-03-03 10:25:10|20665.69|20665.69|20665.96|20665.96|20666.88|20666.88|20665.6|20665.6|0
1646303120000|2022-03-03 10:25:20|20665.88|20665.88|20665.42|20665.42|20665.88|20665.88|20665.42|20665.42|0
1646303130000|2022-03-03 10:25:30|20665.25|20665.25|20664.89|20664.89|20665.25|20665.25|20664.35|20664.35|0
1646303140000|2022-03-03 10:25:40|20664.68|20664.68|20664.55|20664.55|20664.8|20664.8|20664.54|20664.54|0
1646303150000|2022-03-03 10:25:50|20664.62|20664.62|20664.07|20664.07|20664.69|20664.69|20663.99|20663.99|0
1646303160000|2022-03-03 10:26:00|20663.79|20663.79|20663.48|20663.48|20663.85|20663.85|20663.21|20663.21|0
1646303170000|2022-03-03 10:26:10|20663.69|20663.69|20663.08|20663.08|20663.69|20663.69|20663.08|20663.08|0
1646303180000|2022-03-03 10:26:20|20663.02|20663.02|20663.24|20663.24|20663.24|20663.24|20662.94|20662.94|0
1646303190000|2022-03-03 10:26:30|20663.12|20663.12|20663.76|20663.76|20663.76|20663.76|20663.03|20663.03|0
1646303200000|2022-03-03 10:26:40|20663.7|20663.7|20663.93|20663.93|20664.1|20664.1|20663.58|20663.58|0
1646303210000|2022-03-03 10:26:50|20664.03|20664.03|20663.73|20663.73|20664.39|20664.39|20663.73|20663.73|0
1646303220000|2022-03-03 10:27:00|20663.93|20663.93|20664.75|20664.75|20664.75|20664.75|20663.79|20663.79|0
1646303230000|2022-03-03 10:27:10|20664.91|20664.91|20666.51|20666.51|20666.51|20666.51|20664.91|20664.91|0
1646303240000|2022-03-03 10:27:20|20666.39|20666.39|20666.91|20666.91|20666.91|20666.91|20666.39|20666.39|0
1646303250000|2022-03-03 10:27:30|20666.85|20666.85|20667.62|20667.62|20667.62|20667.62|20666.85|20666.85|0
1646303260000|2022-03-03 10:27:40|20667.64|20667.64|20668.01|20668.01|20668.11|20668.11|20667.6|20667.6|0
1646303270000|2022-03-03 10:27:50|20667.92|20667.92|20668.35|20668.35|20668.35|20668.35|20667.89|20667.89|0
1646303280000|2022-03-03 10:28:00|20668.21|20668.21|20668.05|20668.05|20668.61|20668.61|20668.05|20668.05|0
1646303290000|2022-03-03 10:28:10|20667.94|20667.94|20667.66|20667.66|20668.25|20668.25|20667.61|20667.61|0
1646303300000|2022-03-03 10:28:20|20667.73|20667.73|20667.69|20667.69|20667.83|20667.83|20667.59|20667.59|0
1646303310000|2022-03-03 10:28:30|20667.5|20667.5|20668.34|20668.34|20668.37|20668.37|20667.44|20667.44|0
1646303320000|2022-03-03 10:28:40|20668.4|20668.4|20668.29|20668.29|20668.5|20668.5|20668.18|20668.18|0
1646303330000|2022-03-03 10:28:50|20668.23|20668.23|20668.15|20668.15|20668.29|20668.29|20668.05|20668.05|0
1646303340000|2022-03-03 10:29:00|20667.9|20667.9|20666.96|20666.96|20668.57|20668.57|20666.96|20666.96|0
1646303350000|2022-03-03 10:29:10|20666.89|20666.89|20665.79|20665.79|20666.89|20666.89|20665.72|20665.72|0
1646303360000|2022-03-03 10:29:20|20666.12|20666.12|20666.4|20666.4|20666.4|20666.4|20665.9|20665.9|0
1646303370000|2022-03-03 10:29:30|20666.35|20666.35|20665.62|20665.62|20666.41|20666.41|20665.62|20665.62|0
1646303380000|2022-03-03 10:29:40|20665.66|20665.66|20665.96|20665.96|20665.96|20665.96|20665.66|20665.66|0
1646303390000|2022-03-03 10:29:50|20666.03|20666.03|20665.43|20665.43|20666.38|20666.38|20665.43|20665.43|0
1646303400000|2022-03-03 10:30:00|20665.14|20665.14|20666.88|20666.88|20666.96|20666.96|20665.14|20665.14|0
1646303410000|2022-03-03 10:30:10|20666.99|20666.99|20668.3|20668.3|20668.3|20668.3|20666.99|20666.99|0
1646303420000|2022-03-03 10:30:20|20668.34|20668.34|20670.06|20670.06|20670.06|20670.06|20668.34|20668.34|0
1646303430000|2022-03-03 10:30:30|20669.98|20669.98|20670.32|20670.32|20670.5|20670.5|20669.89|20669.89|0
1646303440000|2022-03-03 10:30:40|20670.35|20670.35|20670.19|20670.19|20670.35|20670.35|20670.07|20670.07|0
1646303450000|2022-03-03 10:30:50|20670.16|20670.16|20670.3|20670.3|20670.37|20670.37|20670.08|20670.08|0
1646303460000|2022-03-03 10:31:00|20670.28|20670.28|20670.75|20670.75|20670.81|20670.81|20670.17|20670.17|0
1646303470000|2022-03-03 10:31:10|20670.77|20670.77|20670.73|20670.73|20670.95|20670.95|20670.55|20670.55|0
1646303480000|2022-03-03 10:31:20|20670.67|20670.67|20671.39|20671.39|20671.39|20671.39|20670.58|20670.58|0
1646303490000|2022-03-03 10:31:30|20671.34|20671.34|20671.31|20671.31|20671.34|20671.34|20671.04|20671.04|0
1646303500000|2022-03-03 10:31:40|20671.24|20671.24|20671.24|20671.24|20671.24|20671.24|20670.86|20670.86|0
1646303510000|2022-03-03 10:31:50|20671.34|20671.34|20671.61|20671.61|20671.63|20671.63|20671.27|20671.27|0
1646303520000|2022-03-03 10:32:00|20671.67|20671.67|20671.82|20671.82|20671.82|20671.82|20671.47|20671.47|0
1646303530000|2022-03-03 10:32:10|20671.94|20671.94|20671.69|20671.69|20671.94|20671.94|20671.69|20671.69|0
1646303540000|2022-03-03 10:32:20|20671.37|20671.37|20674.27|20674.27|20674.27|20674.27|20671.37|20671.37|0
1646303550000|2022-03-03 10:32:30|20674.42|20674.42|20675.11|20675.11|20675.39|20675.39|20674.42|20674.42|0
1646303560000|2022-03-03 10:32:40|20674.91|20674.91|20674.87|20674.87|20674.98|20674.98|20674.87|20674.87|0
1646303570000|2022-03-03 10:32:50|20674.8|20674.8|20674.59|20674.59|20674.8|20674.8|20674.46|20674.46|0
1646303580000|2022-03-03 10:33:00|20674.43|20674.43|20674.85|20674.85|20674.86|20674.86|20674.3|20674.3|0
1646303590000|2022-03-03 10:33:10|20674.94|20674.94|20673.41|20673.41|20675.11|20675.11|20673.11|20673.11|0
1646303600000|2022-03-03 10:33:20|20673.67|20673.67|20673.35|20673.35|20673.92|20673.92|20673.35|20673.35|0
1646303610000|2022-03-03 10:33:30|20673.46|20673.46|20673.96|20673.96|20673.96|20673.96|20673.3|20673.3|0
1646303620000|2022-03-03 10:33:40|20674.01|20674.01|20675.32|20675.32|20675.5|20675.5|20674.01|20674.01|0
1646303630000|2022-03-03 10:33:50|20675.39|20675.39|20676.13|20676.13|20676.13|20676.13|20675.32|20675.32|0
1646303640000|2022-03-03 10:34:00|20675.95|20675.95|20675.89|20675.89|20676.31|20676.31|20675.42|20675.42|0
1646303650000|2022-03-03 10:34:10|20676|20676|20676.27|20676.27|20676.45|20676.45|20676|20676|0
1646303660000|2022-03-03 10:34:20|20676.22|20676.22|20676.75|20676.75|20676.8|20676.8|20676.12|20676.12|0
1646303670000|2022-03-03 10:34:30|20677.1|20677.1|20677.9|20677.9|20677.9|20677.9|20676.86|20676.86|0
1646303680000|2022-03-03 10:34:40|20678.01|20678.01|20677.81|20677.81|20678.06|20678.06|20677.75|20677.75|0
1646303690000|2022-03-03 10:34:50|20677.92|20677.92|20676.99|20676.99|20677.92|20677.92|20676.99|20676.99|0
1646303700000|2022-03-03 10:35:00|20676.95|20676.95|20677.18|20677.18|20677.18|20677.18|20676.85|20676.85|0
1646303710000|2022-03-03 10:35:10|20676.89|20676.89|20675.7|20675.7|20676.89|20676.89|20675.7|20675.7|0
1646303720000|2022-03-03 10:35:20|20675.65|20675.65|20675.89|20675.89|20675.89|20675.89|20675.37|20675.37|0
1646303730000|2022-03-03 10:35:30|20675.86|20675.86|20675.85|20675.85|20676.02|20676.02|20675.79|20675.79|0
1646303740000|2022-03-03 10:35:40|20675.81|20675.81|20676.69|20676.69|20676.69|20676.69|20675.81|20675.81|0
1646303750000|2022-03-03 10:35:50|20676.84|20676.84|20676.81|20676.81|20677.03|20677.03|20676.58|20676.58|0
1646303760000|2022-03-03 10:36:00|20676.73|20676.73|20676.53|20676.53|20676.79|20676.79|20676.53|20676.53|0
1646303770000|2022-03-03 10:36:10|20676.56|20676.56|20676.22|20676.22|20676.98|20676.98|20676.14|20676.14|0
1646303780000|2022-03-03 10:36:20|20676.29|20676.29|20677.3|20677.3|20677.3|20677.3|20676.21|20676.21|0
1646303790000|2022-03-03 10:36:30|20677.16|20677.16|20677.4|20677.4|20677.5|20677.5|20677.01|20677.01|0
1646303800000|2022-03-03 10:36:40|20677.41|20677.41|20677.3|20677.3|20677.73|20677.73|20677.3|20677.3|0
1646303810000|2022-03-03 10:36:50|20677.16|20677.16|20677.23|20677.23|20677.23|20677.23|20676.79|20676.79|0
1646303820000|2022-03-03 10:37:00|20677.08|20677.08|20678.29|20678.29|20678.32|20678.32|20676.98|20676.98|0
1646303830000|2022-03-03 10:37:10|20678.32|20678.32|20678.75|20678.75|20678.79|20678.79|20678.21|20678.21|0
1646303840000|2022-03-03 10:37:20|20678.81|20678.81|20679.55|20679.55|20679.56|20679.56|20678.81|20678.81|0
1646303850000|2022-03-03 10:37:30|20679.8|20679.8|20679.89|20679.89|20680.1|20680.1|20679.71|20679.71|0
1646303860000|2022-03-03 10:37:40|20679.93|20679.93|20680.96|20680.96|20681.05|20681.05|20679.73|20679.73|0
1646303870000|2022-03-03 10:37:50|20681.56|20681.56|20680.76|20680.76|20681.56|20681.56|20680.61|20680.61|0
1646303880000|2022-03-03 10:38:00|20680.84|20680.84|20681.08|20681.08|20681.1|20681.1|20680.75|20680.75|0
1646303890000|2022-03-03 10:38:10|20680.9|20680.9|20680.25|20680.25|20680.9|20680.9|20680.15|20680.15|0
1646303900000|2022-03-03 10:38:20|20680.23|20680.23|20681.26|20681.26|20681.26|20681.26|20680.23|20680.23|0
1646303910000|2022-03-03 10:38:30|20681.41|20681.41|20681.62|20681.62|20681.62|20681.62|20681.37|20681.37|0
1646303920000|2022-03-03 10:38:40|20681.44|20681.44|20682.1|20682.1|20682.13|20682.13|20681.35|20681.35|0
1646303930000|2022-03-03 10:38:50|20682.16|20682.16|20684.3|20684.3|20684.3|20684.3|20682.03|20682.03|0
1646303940000|2022-03-03 10:39:00|20684.36|20684.36|20682.6|20682.6|20684.36|20684.36|20682.6|20682.6|0
1646303950000|2022-03-03 10:39:10|20682.45|20682.45|20682.55|20682.55|20683|20683|20682.45|20682.45|0
1646303960000|2022-03-03 10:39:20|20682.66|20682.66|20682.56|20682.56|20682.66|20682.66|20682.19|20682.19|0
1646303970000|2022-03-03 10:39:30|20682.57|20682.57|20682.44|20682.44|20682.77|20682.77|20682.44|20682.44|0
1646303980000|2022-03-03 10:39:40|20682.48|20682.48|20682.75|20682.75|20682.75|20682.75|20682.08|20682.08|0
1646303990000|2022-03-03 10:39:50|20682.58|20682.58|20682.74|20682.74|20682.83|20682.83|20682.36|20682.36|0
1646304000000|2022-03-03 10:40:00|20682.67|20682.67|20682.81|20682.81|20682.99|20682.99|20682.54|20682.54|0
1646304010000|2022-03-03 10:40:10|20682.9|20682.9|20682.71|20682.71|20683.01|20683.01|20682.64|20682.64|0
1646304020000|2022-03-03 10:40:20|20682.79|20682.79|20682.75|20682.75|20682.92|20682.92|20682.75|20682.75|0
1646304030000|2022-03-03 10:40:30|20682.7|20682.7|20681.83|20681.83|20682.7|20682.7|20681.83|20681.83|0
1646304040000|2022-03-03 10:40:40|20681.59|20681.59|20680.72|20680.72|20681.67|20681.67|20680.67|20680.67|0
1646304050000|2022-03-03 10:40:50|20680.09|20680.09|20678.37|20678.37|20680.09|20680.09|20678.37|20678.37|0
1646304060000|2022-03-03 10:41:00|20678.16|20678.16|20677.74|20677.74|20678.2|20678.2|20677.57|20677.57|0
1646304070000|2022-03-03 10:41:10|20677.64|20677.64|20677.26|20677.26|20678.03|20678.03|20677.26|20677.26|0
1646304080000|2022-03-03 10:41:20|20677.16|20677.16|20675.87|20675.87|20677.16|20677.16|20675.87|20675.87|0
1646304090000|2022-03-03 10:41:30|20675.61|20675.61|20675.35|20675.35|20675.61|20675.61|20675.04|20675.04|0
1646304100000|2022-03-03 10:41:40|20675.4|20675.4|20675.46|20675.46|20675.63|20675.63|20675.24|20675.24|0
1646304110000|2022-03-03 10:41:50|20675.5|20675.5|20674.97|20674.97|20675.5|20675.5|20674.92|20674.92|0
1646304120000|2022-03-03 10:42:00|20674.92|20674.92|20674.26|20674.26|20674.92|20674.92|20674.19|20674.19|0
1646304130000|2022-03-03 10:42:10|20674.18|20674.18|20673.6|20673.6|20674.18|20674.18|20673.42|20673.42|0
1646304140000|2022-03-03 10:42:20|20673.75|20673.75|20673.43|20673.43|20674.13|20674.13|20673.29|20673.29|0
1646304150000|2022-03-03 10:42:30|20673.55|20673.55|20674.15|20674.15|20674.23|20674.23|20673.29|20673.29|0
1646304160000|2022-03-03 10:42:40|20674.29|20674.29|20674.23|20674.23|20674.29|20674.29|20674.05|20674.05|0
1646304170000|2022-03-03 10:42:50|20674.15|20674.15|20673.99|20673.99|20674.25|20674.25|20673.99|20673.99|0
1646304180000|2022-03-03 10:43:00|20673.73|20673.73|20672.77|20672.77|20673.82|20673.82|20672.77|20672.77|0
1646304190000|2022-03-03 10:43:10|20673.03|20673.03|20673.73|20673.73|20674.06|20674.06|20673.03|20673.03|0
1646304200000|2022-03-03 10:43:20|20673.52|20673.52|20673.55|20673.55|20673.6|20673.6|20673.44|20673.44|0
1646304210000|2022-03-03 10:43:30|20673.44|20673.44|20673.32|20673.32|20673.63|20673.63|20673.04|20673.04|0
1646304220000|2022-03-03 10:43:40|20673.99|20673.99|20675.08|20675.08|20675.37|20675.37|20673.99|20673.99|0
1646304230000|2022-03-03 10:43:50|20675.51|20675.51|20675.47|20675.47|20675.61|20675.61|20675.43|20675.43|0
1646304240000|2022-03-03 10:44:00|20675.68|20675.68|20672.89|20672.89|20675.68|20675.68|20672.71|20672.71|0
1646304250000|2022-03-03 10:44:10|20672.92|20672.92|20672|20672|20672.97|20672.97|20672|20672|0
1646304260000|2022-03-03 10:44:20|20672.03|20672.03|20672.53|20672.53|20672.6|20672.6|20672.03|20672.03|0
1646304270000|2022-03-03 10:44:30|20672.6|20672.6|20672.3|20672.3|20672.67|20672.67|20672.19|20672.19|0
1646304280000|2022-03-03 10:44:40|20672.22|20672.22|20671.15|20671.15|20672.22|20672.22|20671.04|20671.04|0
1646304290000|2022-03-03 10:44:50|20671.07|20671.07|20670.76|20670.76|20671.07|20671.07|20670.53|20670.53|0
1646304300000|2022-03-03 10:45:00|20670.55|20670.55|20669.56|20669.56|20671.26|20671.26|20669.56|20669.56|0
1646304310000|2022-03-03 10:45:10|20669.3|20669.3|20669.51|20669.51|20669.51|20669.51|20669.24|20669.24|0
1646304320000|2022-03-03 10:45:20|20669.49|20669.49|20668.51|20668.51|20669.54|20669.54|20668.51|20668.51|0
1646304330000|2022-03-03 10:45:30|20668.5|20668.5|20667.78|20667.78|20668.62|20668.62|20667.74|20667.74|0
1646304340000|2022-03-03 10:45:40|20667.58|20667.58|20668.76|20668.76|20668.91|20668.91|20667.5|20667.5|0
1646304350000|2022-03-03 10:45:50|20668.91|20668.91|20668.62|20668.62|20668.91|20668.91|20668.38|20668.38|0
1646304360000|2022-03-03 10:46:00|20669.3|20669.3|20670.63|20670.63|20670.75|20670.75|20669.2|20669.2|0
1646304370000|2022-03-03 10:46:10|20670.73|20670.73|20672.24|20672.24|20672.24|20672.24|20670.73|20670.73|0
1646304380000|2022-03-03 10:46:20|20672.39|20672.39|20672.14|20672.14|20672.39|20672.39|20671.97|20671.97|0
1646304390000|2022-03-03 10:46:30|20672.25|20672.25|20672.13|20672.13|20672.25|20672.25|20672.12|20672.12|0
1646304400000|2022-03-03 10:46:40|20672.19|20672.19|20671.82|20671.82|20672.37|20672.37|20671.82|20671.82|0
1646304410000|2022-03-03 10:46:50|20671.76|20671.76|20671.91|20671.91|20671.93|20671.93|20671.76|20671.76|0
1646304420000|2022-03-03 10:47:00|20671.92|20671.92|20672.62|20672.62|20672.62|20672.62|20671.76|20671.76|0
1646304430000|2022-03-03 10:47:10|20672.69|20672.69|20673.83|20673.83|20673.83|20673.83|20672.69|20672.69|0
1646304440000|2022-03-03 10:47:20|20674.03|20674.03|20674.73|20674.73|20674.73|20674.73|20673.94|20673.94|0
1646304450000|2022-03-03 10:47:30|20674.83|20674.83|20674.36|20674.36|20674.83|20674.83|20674.29|20674.29|0
1646304460000|2022-03-03 10:47:40|20674.6|20674.6|20675.15|20675.15|20675.22|20675.22|20674.6|20674.6|0
1646304470000|2022-03-03 10:47:50|20675.06|20675.06|20675.37|20675.37|20675.37|20675.37|20674.91|20674.91|0
1646304480000|2022-03-03 10:48:00|20675.44|20675.44|20675.76|20675.76|20675.76|20675.76|20675.3|20675.3|0
1646304490000|2022-03-03 10:48:10|20675.63|20675.63|20676.72|20676.72|20676.72|20676.72|20675.63|20675.63|0
1646304500000|2022-03-03 10:48:20|20676.81|20676.81|20677.35|20677.35|20677.35|20677.35|20676.78|20676.78|0
1646304510000|2022-03-03 10:48:30|20677.38|20677.38|20677.62|20677.62|20677.79|20677.79|20677.38|20677.38|0
1646304520000|2022-03-03 10:48:40|20677.6|20677.6|20678.22|20678.22|20678.25|20678.25|20677.49|20677.49|0
1646304530000|2022-03-03 10:48:50|20678.28|20678.28|20679.84|20679.84|20679.84|20679.84|20678.28|20678.28|0
1646304540000|2022-03-03 10:49:00|20679.96|20679.96|20681.11|20681.11|20681.11|20681.11|20679.85|20679.85|0
1646304550000|2022-03-03 10:49:10|20680.92|20680.92|20681.45|20681.45|20681.51|20681.51|20680.86|20680.86|0
1646304560000|2022-03-03 10:49:20|20681.61|20681.61|20681.31|20681.31|20681.69|20681.69|20681.31|20681.31|0
1646304570000|2022-03-03 10:49:30|20681.38|20681.38|20681.26|20681.26|20681.54|20681.54|20681.17|20681.17|0
1646304580000|2022-03-03 10:49:40|20681.19|20681.19|20680.25|20680.25|20681.23|20681.23|20680.25|20680.25|0
1646304590000|2022-03-03 10:49:50|20680.31|20680.31|20680.5|20680.5|20680.5|20680.5|20680.31|20680.31|0
1646304600000|2022-03-03 10:50:00|20680.39|20680.39|20679.95|20679.95|20680.49|20680.49|20679.95|20679.95|0
1646304610000|2022-03-03 10:50:10|20679.88|20679.88|20679.7|20679.7|20680.02|20680.02|20679.25|20679.25|0
1646304620000|2022-03-03 10:50:20|20679.75|20679.75|20678.87|20678.87|20679.75|20679.75|20678.86|20678.86|0
1646304630000|2022-03-03 10:50:30|20678.67|20678.67|20678.6|20678.6|20678.75|20678.75|20678.6|20678.6|0
1646304640000|2022-03-03 10:50:40|20679.01|20679.01|20678.76|20678.76|20679.01|20679.01|20678.34|20678.34|0
1646304650000|2022-03-03 10:50:50|20678.68|20678.68|20678.78|20678.78|20678.95|20678.95|20678.62|20678.62|0
1646304660000|2022-03-03 10:51:00|20678.81|20678.81|20678.56|20678.56|20678.83|20678.83|20678.47|20678.47|0
1646304670000|2022-03-03 10:51:10|20678.41|20678.41|20679.18|20679.18|20679.26|20679.26|20678.41|20678.41|0
1646304680000|2022-03-03 10:51:20|20679.28|20679.28|20679.69|20679.69|20679.69|20679.69|20679.28|20679.28|0
1646304690000|2022-03-03 10:51:30|20679.57|20679.57|20679.88|20679.88|20679.99|20679.99|20679.46|20679.46|0
1646304700000|2022-03-03 10:51:40|20680.16|20680.16|20679.74|20679.74|20680.25|20680.25|20679.74|20679.74|0
1646304710000|2022-03-03 10:51:50|20679.81|20679.81|20679.47|20679.47|20679.83|20679.83|20679.46|20679.46|0
1646304720000|2022-03-03 10:52:00|20679.63|20679.63|20679.65|20679.65|20679.89|20679.89|20679.23|20679.23|0
1646304730000|2022-03-03 10:52:10|20679.74|20679.74|20680.29|20680.29|20680.29|20680.29|20679.74|20679.74|0
1646304740000|2022-03-03 10:52:20|20680.16|20680.16|20680.08|20680.08|20680.33|20680.33|20680.08|20680.08|0
1646304750000|2022-03-03 10:52:30|20679.93|20679.93|20679.43|20679.43|20680.06|20680.06|20679.43|20679.43|0
1646304760000|2022-03-03 10:52:40|20679.28|20679.28|20679.28|20679.28|20679.57|20679.57|20679.13|20679.13|0
1646304770000|2022-03-03 10:52:50|20679.36|20679.36|20679.94|20679.94|20680.01|20680.01|20679.36|20679.36|0
1646304780000|2022-03-03 10:53:00|20679.79|20679.79|20680.14|20680.14|20680.64|20680.64|20679.79|20679.79|0
1646304790000|2022-03-03 10:53:10|20680.11|20680.11|20679.99|20679.99|20680.11|20680.11|20679.83|20679.83|0
1646304800000|2022-03-03 10:53:20|20680.06|20680.06|20680.52|20680.52|20680.6|20680.6|20680.06|20680.06|0
1646304810000|2022-03-03 10:53:30|20680.33|20680.33|20678.9|20678.9|20680.42|20680.42|20678.78|20678.78|0
1646304820000|2022-03-03 10:53:40|20678.97|20678.97|20679.1|20679.1|20679.36|20679.36|20678.97|20678.97|0
1646304830000|2022-03-03 10:53:50|20679.19|20679.19|20679.05|20679.05|20679.2|20679.2|20679.05|20679.05|0
1646304840000|2022-03-03 10:54:00|20679.07|20679.07|20679.04|20679.04|20679.62|20679.62|20679.04|20679.04|0
1646304850000|2022-03-03 10:54:10|20679|20679|20678.43|20678.43|20679.11|20679.11|20678|20678|0
1646304860000|2022-03-03 10:54:20|20678.57|20678.57|20678.61|20678.61|20678.61|20678.61|20678.26|20678.26|0
1646304870000|2022-03-03 10:54:30|20678.65|20678.65|20678.88|20678.88|20678.99|20678.99|20678.32|20678.32|0
1646304880000|2022-03-03 10:54:40|20678.91|20678.91|20678.38|20678.38|20679.02|20679.02|20678.31|20678.31|0
1646304890000|2022-03-03 10:54:50|20678.27|20678.27|20679.01|20679.01|20679.16|20679.16|20678.2|20678.2|0
1646304900000|2022-03-03 10:55:00|20679.08|20679.08|20679.19|20679.19|20679.34|20679.34|20678.81|20678.81|0
1646304910000|2022-03-03 10:55:10|20679.28|20679.28|20680.43|20680.43|20680.43|20680.43|20679.28|20679.28|0
1646304920000|2022-03-03 10:55:20|20680.41|20680.41|20680.31|20680.31|20680.45|20680.45|20680.31|20680.31|0
1646304930000|2022-03-03 10:55:30|20680.25|20680.25|20679.93|20679.93|20680.25|20680.25|20679.93|20679.93|0
1646304940000|2022-03-03 10:55:40|20679.98|20679.98|20680.72|20680.72|20680.72|20680.72|20679.98|20679.98|0
1646304950000|2022-03-03 10:55:50|20680.75|20680.75|20680.65|20680.65|20680.75|20680.75|20680.51|20680.51|0
1646304960000|2022-03-03 10:56:00|20680.84|20680.84|20680.65|20680.65|20681.07|20681.07|20680.65|20680.65|0
1646304970000|2022-03-03 10:56:10|20680.55|20680.55|20680.81|20680.81|20680.81|20680.81|20680.29|20680.29|0
1646304980000|2022-03-03 10:56:20|20680.74|20680.74|20680.15|20680.15|20680.8|20680.8|20679.97|20679.97|0
1646304990000|2022-03-03 10:56:30|20680.08|20680.08|20679.97|20679.97|20680.08|20680.08|20679.55|20679.55|0
1646305000000|2022-03-03 10:56:40|20680.04|20680.04|20680.53|20680.53|20680.98|20680.98|20680.04|20680.04|0
1646305010000|2022-03-03 10:56:50|20680.47|20680.47|20680.37|20680.37|20680.47|20680.47|20680.18|20680.18|0
1646305020000|2022-03-03 10:57:00|20680.39|20680.39|20678.47|20678.47|20680.39|20680.39|20678.47|20678.47|0
1646305030000|2022-03-03 10:57:10|20678.43|20678.43|20677.38|20677.38|20678.51|20678.51|20677.15|20677.15|0
1646305040000|2022-03-03 10:57:20|20677.33|20677.33|20676.99|20676.99|20677.38|20677.38|20676.99|20676.99|0
1646305050000|2022-03-03 10:57:30|20677.11|20677.11|20677.66|20677.66|20677.69|20677.69|20676.89|20676.89|0
1646305060000|2022-03-03 10:57:40|20677.37|20677.37|20677.67|20677.67|20677.67|20677.67|20677.37|20677.37|0
1646305070000|2022-03-03 10:57:50|20677.59|20677.59|20677.51|20677.51|20677.7|20677.7|20677.51|20677.51|0
1646305080000|2022-03-03 10:58:00|20677.36|20677.36|20677.58|20677.58|20677.58|20677.58|20677.05|20677.05|0
1646305090000|2022-03-03 10:58:10|20677.4|20677.4|20678.01|20678.01|20678.01|20678.01|20677.38|20677.38|0
1646305100000|2022-03-03 10:58:20|20677.95|20677.95|20678.57|20678.57|20678.57|20678.57|20677.87|20677.87|0
1646305110000|2022-03-03 10:58:30|20678.54|20678.54|20678.87|20678.87|20679.01|20679.01|20678.48|20678.48|0
1646305120000|2022-03-03 10:58:40|20678.94|20678.94|20679.07|20679.07|20679.07|20679.07|20678.69|20678.69|0
1646305130000|2022-03-03 10:58:50|20679.21|20679.21|20679.47|20679.47|20680.2|20680.2|20679.06|20679.06|0
1646305140000|2022-03-03 10:59:00|20679.52|20679.52|20677.71|20677.71|20679.52|20679.52|20677.71|20677.71|0
1646305150000|2022-03-03 10:59:10|20677.65|20677.65|20677.62|20677.62|20677.71|20677.71|20677.62|20677.62|0
1646305160000|2022-03-03 10:59:20|20677.67|20677.67|20677.82|20677.82|20677.82|20677.82|20677.54|20677.54|0
1646305170000|2022-03-03 10:59:30|20677.87|20677.87|20678.52|20678.52|20678.65|20678.65|20677.54|20677.54|0
1646305180000|2022-03-03 10:59:40|20678.58|20678.58|20677.84|20677.84|20678.6|20678.6|20677.84|20677.84|0
1646305190000|2022-03-03 10:59:50|20677.69|20677.69|20677.75|20677.75|20677.93|20677.93|20677.44|20677.44|0
1646305200000|2022-03-03 11:00:00|20677.78|20677.78|20678.5|20678.5|20678.5|20678.5|20677.78|20677.78|0
1646305210000|2022-03-03 11:00:10|20678.32|20678.32|20678.63|20678.63|20678.83|20678.83|20678.32|20678.32|0
1646305220000|2022-03-03 11:00:20|20678.58|20678.58|20678.33|20678.33|20678.58|20678.58|20678.33|20678.33|0
1646305230000|2022-03-03 11:00:30|20678.5|20678.5|20678.53|20678.53|20678.67|20678.67|20678.43|20678.43|0
1646305240000|2022-03-03 11:00:40|20678.47|20678.47|20677.2|20677.2|20678.47|20678.47|20677.2|20677.2|0
1646305250000|2022-03-03 11:00:50|20677.12|20677.12|20676.22|20676.22|20677.12|20677.12|20676.22|20676.22|0
1646305260000|2022-03-03 11:01:00|20676.17|20676.17|20675.56|20675.56|20676.36|20676.36|20675.5|20675.5|0
1646305270000|2022-03-03 11:01:10|20675.47|20675.47|20675.7|20675.7|20675.7|20675.7|20675.34|20675.34|0
1646305280000|2022-03-03 11:01:20|20675.57|20675.57|20675.97|20675.97|20675.97|20675.97|20675.15|20675.15|0
1646305290000|2022-03-03 11:01:30|20675.91|20675.91|20673.99|20673.99|20676.32|20676.32|20673.99|20673.99|0
1646305300000|2022-03-03 11:01:40|20674.03|20674.03|20670.91|20670.91|20674.28|20674.28|20670.91|20670.91|0
1646305310000|2022-03-03 11:01:50|20670.83|20670.83|20670.13|20670.13|20670.89|20670.89|20670.13|20670.13|0
1646305320000|2022-03-03 11:02:00|20670.07|20670.07|20670.07|20670.07|20670.07|20670.07|20669.77|20669.77|0
1646305330000|2022-03-03 11:02:10|20670.01|20670.01|20669.48|20669.48|20670.01|20670.01|20669.3|20669.3|0
1646305340000|2022-03-03 11:02:20|20669.63|20669.63|20668.85|20668.85|20669.63|20669.63|20668.83|20668.83|0
1646305350000|2022-03-03 11:02:30|20668.91|20668.91|20668.09|20668.09|20668.91|20668.91|20667.96|20667.96|0
1646305360000|2022-03-03 11:02:40|20668.01|20668.01|20667.23|20667.23|20668.01|20668.01|20667.13|20667.13|0
1646305370000|2022-03-03 11:02:50|20667.04|20667.04|20665.42|20665.42|20667.04|20667.04|20665.42|20665.42|0
1646305380000|2022-03-03 11:03:00|20665.44|20665.44|20664.49|20664.49|20665.47|20665.47|20664.49|20664.49|0
1646305390000|2022-03-03 11:03:10|20664.26|20664.26|20663.98|20663.98|20664.28|20664.28|20663.95|20663.95|0
1646305400000|2022-03-03 11:03:20|20663.91|20663.91|20664.47|20664.47|20664.76|20664.76|20663.91|20663.91|0
1646305410000|2022-03-03 11:03:30|20664.31|20664.31|20664.84|20664.84|20664.84|20664.84|20664.17|20664.17|0
1646305420000|2022-03-03 11:03:40|20663.81|20663.81|20663.48|20663.48|20663.81|20663.81|20663.23|20663.23|0
1646305430000|2022-03-03 11:03:50|20663.69|20663.69|20664.04|20664.04|20664.04|20664.04|20663.69|20663.69|0
1646305440000|2022-03-03 11:04:00|20663.97|20663.97|20663.7|20663.7|20663.97|20663.97|20663.62|20663.62|0
1646305450000|2022-03-03 11:04:10|20663.64|20663.64|20663.7|20663.7|20663.7|20663.7|20663.63|20663.63|0
1646305460000|2022-03-03 11:04:20|20663.9|20663.9|20664.15|20664.15|20664.26|20664.26|20663.9|20663.9|0
1646305470000|2022-03-03 11:04:30|20664.2|20664.2|20664.08|20664.08|20664.3|20664.3|20664.08|20664.08|0
1646305480000|2022-03-03 11:04:40|20664.23|20664.23|20664.59|20664.59|20664.59|20664.59|20664.23|20664.23|0
1646305490000|2022-03-03 11:04:50|20664.67|20664.67|20664.72|20664.72|20664.76|20664.76|20664.22|20664.22|0
1646305500000|2022-03-03 11:05:00|20664.75|20664.75|20665.14|20665.14|20665.14|20665.14|20664.57|20664.57|0
1646305510000|2022-03-03 11:05:10|20665.09|20665.09|20665.1|20665.1|20665.1|20665.1|20664.97|20664.97|0
1646305520000|2022-03-03 11:05:20|20665.05|20665.05|20664.44|20664.44|20665.05|20665.05|20664.44|20664.44|0
1646305530000|2022-03-03 11:05:30|20664.52|20664.52|20664.34|20664.34|20664.66|20664.66|20664.23|20664.23|0
1646305540000|2022-03-03 11:05:40|20664.11|20664.11|20663.55|20663.55|20664.2|20664.2|20663.04|20663.04|0
1646305550000|2022-03-03 11:05:50|20663.63|20663.63|20663.61|20663.61|20663.87|20663.87|20663.61|20663.61|0
1646305560000|2022-03-03 11:06:00|20663.67|20663.67|20663.43|20663.43|20664.04|20664.04|20663.31|20663.31|0
1646305570000|2022-03-03 11:06:10|20663.51|20663.51|20663.15|20663.15|20663.79|20663.79|20663.15|20663.15|0
1646305580000|2022-03-03 11:06:20|20663.32|20663.32|20662.21|20662.21|20663.32|20663.32|20662.21|20662.21|0
1646305590000|2022-03-03 11:06:30|20662.28|20662.28|20662.97|20662.97|20663.02|20663.02|20662.28|20662.28|0
1646305600000|2022-03-03 11:06:40|20663.14|20663.14|20664.27|20664.27|20664.41|20664.41|20663.14|20663.14|0
1646305610000|2022-03-03 11:06:50|20664.23|20664.23|20663.81|20663.81|20664.23|20664.23|20663.81|20663.81|0
1646305620000|2022-03-03 11:07:00|20663.76|20663.76|20661.83|20661.83|20663.76|20663.76|20661.83|20661.83|0
1646305630000|2022-03-03 11:07:10|20661.75|20661.75|20660.54|20660.54|20661.96|20661.96|20660.51|20660.51|0
1646305640000|2022-03-03 11:07:20|20660.46|20660.46|20656.75|20656.75|20660.46|20660.46|20656.53|20656.53|0
1646305650000|2022-03-03 11:07:30|20656.69|20656.69|20657.22|20657.22|20657.22|20657.22|20656.69|20656.69|0
1646305660000|2022-03-03 11:07:40|20657.07|20657.07|20656.08|20656.08|20657.24|20657.24|20655.89|20655.89|0
1646305670000|2022-03-03 11:07:50|20656.21|20656.21|20656.77|20656.77|20656.78|20656.78|20656.08|20656.08|0
1646305680000|2022-03-03 11:08:00|20657.08|20657.08|20656.52|20656.52|20657.08|20657.08|20656.52|20656.52|0
1646305690000|2022-03-03 11:08:10|20656.6|20656.6|20656.6|20656.6|20656.64|20656.64|20656.11|20656.11|0
1646305700000|2022-03-03 11:08:20|20656.52|20656.52|20655.91|20655.91|20656.59|20656.59|20655.87|20655.87|0
1646305710000|2022-03-03 11:08:30|20656.05|20656.05|20656.66|20656.66|20656.85|20656.85|20656.05|20656.05|0
1646305720000|2022-03-03 11:08:40|20656.95|20656.95|20657.75|20657.75|20657.78|20657.78|20656.63|20656.63|0
1646305730000|2022-03-03 11:08:50|20657.67|20657.67|20658.16|20658.16|20658.16|20658.16|20657.47|20657.47|0
1646305740000|2022-03-03 11:09:00|20658.29|20658.29|20658.73|20658.73|20658.73|20658.73|20657.79|20657.79|0
1646305750000|2022-03-03 11:09:10|20658.85|20658.85|20659.01|20659.01|20659.45|20659.45|20658.85|20658.85|0
1646305760000|2022-03-03 11:09:20|20659.2|20659.2|20659.15|20659.15|20659.2|20659.2|20659.04|20659.04|0
1646305770000|2022-03-03 11:09:30|20659.23|20659.23|20659.16|20659.16|20659.38|20659.38|20658.82|20658.82|0
1646305780000|2022-03-03 11:09:40|20659.34|20659.34|20659.05|20659.05|20659.54|20659.54|20659.05|20659.05|0
1646305790000|2022-03-03 11:09:50|20659.18|20659.18|20658.88|20658.88|20659.29|20659.29|20658.79|20658.79|0
1646305800000|2022-03-03 11:10:00|20658.52|20658.52|20657.75|20657.75|20658.9|20658.9|20657.75|20657.75|0
1646305810000|2022-03-03 11:10:10|20657.71|20657.71|20657.96|20657.96|20658.15|20658.15|20657.63|20657.63|0
1646305820000|2022-03-03 11:10:20|20658.07|20658.07|20658.27|20658.27|20658.34|20658.34|20658.07|20658.07|0
1646305830000|2022-03-03 11:10:30|20658.32|20658.32|20658.31|20658.31|20658.32|20658.32|20658.18|20658.18|0
1646305840000|2022-03-03 11:10:40|20658.39|20658.39|20657.78|20657.78|20658.54|20658.54|20657.78|20657.78|0
1646305850000|2022-03-03 11:10:50|20657.89|20657.89|20657.83|20657.83|20657.9|20657.9|20656.86|20656.86|0
1646305860000|2022-03-03 11:11:00|20657.77|20657.77|20658.39|20658.39|20658.52|20658.52|20657.77|20657.77|0
1646305870000|2022-03-03 11:11:10|20658.44|20658.44|20658.31|20658.31|20658.44|20658.44|20658.31|20658.31|0
1646305880000|2022-03-03 11:11:20|20658.18|20658.18|20658.11|20658.11|20658.18|20658.18|20657.98|20657.98|0
1646305890000|2022-03-03 11:11:30|20657.95|20657.95|20657.99|20657.99|20657.99|20657.99|20657.83|20657.83|0
1646305900000|2022-03-03 11:11:40|20658.24|20658.24|20658.78|20658.78|20658.78|20658.78|20658.24|20658.24|0
1646305910000|2022-03-03 11:11:50|20659.04|20659.04|20659.58|20659.58|20659.58|20659.58|20659.04|20659.04|0
1646305920000|2022-03-03 11:12:00|20659.71|20659.71|20659.98|20659.98|20660.04|20660.04|20659.71|20659.71|0
1646305930000|2022-03-03 11:12:10|20661.06|20661.06|20661.54|20661.54|20661.54|20661.54|20661.06|20661.06|0
1646305940000|2022-03-03 11:12:20|20661.63|20661.63|20663.22|20663.22|20663.3|20663.3|20661.63|20661.63|0
1646305950000|2022-03-03 11:12:30|20663.28|20663.28|20663.68|20663.68|20663.74|20663.74|20663.28|20663.28|0
1646305960000|2022-03-03 11:12:40|20663.73|20663.73|20663.58|20663.58|20663.75|20663.75|20663.51|20663.51|0
1646305970000|2022-03-03 11:12:50|20663.52|20663.52|20664.42|20664.42|20664.42|20664.42|20663.51|20663.51|0
1646305980000|2022-03-03 11:13:00|20664.48|20664.48|20664.89|20664.89|20664.96|20664.96|20664.48|20664.48|0
1646305990000|2022-03-03 11:13:10|20663.86|20663.86|20664.62|20664.62|20664.62|20664.62|20663.82|20663.82|0
1646306000000|2022-03-03 11:13:20|20664.7|20664.7|20665.06|20665.06|20665.39|20665.39|20664.68|20664.68|0
1646306010000|2022-03-03 11:13:30|20665.22|20665.22|20665.73|20665.73|20666.63|20666.63|20665.13|20665.13|0
1646306020000|2022-03-03 11:13:40|20665.63|20665.63|20666.06|20666.06|20666.13|20666.13|20665.49|20665.49|0
1646306030000|2022-03-03 11:13:50|20666.2|20666.2|20665.52|20665.52|20666.92|20666.92|20665.27|20665.27|0
1646306040000|2022-03-03 11:14:00|20665.46|20665.46|20664.15|20664.15|20665.54|20665.54|20663.94|20663.94|0
1646306050000|2022-03-03 11:14:10|20664.24|20664.24|20664.73|20664.73|20664.83|20664.83|20664.1|20664.1|0
1646306060000|2022-03-03 11:14:20|20664.79|20664.79|20664.69|20664.69|20665.12|20665.12|20664.59|20664.59|0
1646306070000|2022-03-03 11:14:30|20664.8|20664.8|20664.08|20664.08|20664.8|20664.8|20663.31|20663.31|0
1646306080000|2022-03-03 11:14:40|20664.07|20664.07|20662.75|20662.75|20664.07|20664.07|20662.75|20662.75|0
1646306090000|2022-03-03 11:14:50|20662.6|20662.6|20662.71|20662.71|20662.71|20662.71|20662.23|20662.23|0
1646306100000|2022-03-03 11:15:00|20662.8|20662.8|20664.25|20664.25|20664.29|20664.29|20662.62|20662.62|0
1646306110000|2022-03-03 11:15:10|20664.46|20664.46|20664.84|20664.84|20664.9|20664.9|20664.46|20664.46|0
1646306120000|2022-03-03 11:15:20|20664.96|20664.96|20664.96|20664.96|20664.96|20664.96|20664.96|20664.96|0
1646381700000|2022-03-04 08:15:00|20073.92|20073.92|20067.25|20067.25|20073.92|20073.92|20067.25|20067.25|0
1646381710000|2022-03-04 08:15:10|20067.11|20067.11|20062.95|20062.95|20067.5|20067.5|20062.95|20062.95|0
1646381720000|2022-03-04 08:15:20|20062.8|20062.8|20057.23|20057.23|20062.8|20062.8|20057.23|20057.23|0
1646381730000|2022-03-04 08:15:30|20056.24|20056.24|20051.75|20051.75|20056.24|20056.24|20051.75|20051.75|0
1646381740000|2022-03-04 08:15:40|20051.41|20051.41|20044.25|20044.25|20051.41|20051.41|20043.73|20043.73|0
1646381750000|2022-03-04 08:15:50|20044.22|20044.22|20048.19|20048.19|20048.19|20048.19|20044.08|20044.08|0
1646381760000|2022-03-04 08:16:00|20048.79|20048.79|20048.83|20048.83|20050.26|20050.26|20048.37|20048.37|0
1646381770000|2022-03-04 08:16:10|20048.93|20048.93|20045.99|20045.99|20048.93|20048.93|20045.99|20045.99|0
1646381780000|2022-03-04 08:16:20|20046.64|20046.64|20040.61|20040.61|20046.98|20046.98|20040.61|20040.61|0
1646381790000|2022-03-04 08:16:30|20040.49|20040.49|20034.35|20034.35|20040.49|20040.49|20034.35|20034.35|0
1646381800000|2022-03-04 08:16:40|20034.29|20034.29|20034.97|20034.97|20035.21|20035.21|20033.42|20033.42|0
1646381810000|2022-03-04 08:16:50|20034.89|20034.89|20035.51|20035.51|20035.51|20035.51|20034.33|20034.33|0
1646381820000|2022-03-04 08:17:00|20035.5|20035.5|20032.14|20032.14|20035.94|20035.94|20032.14|20032.14|0
1646381830000|2022-03-04 08:17:10|20032.01|20032.01|20031.03|20031.03|20032.01|20032.01|20031.03|20031.03|0
1646381840000|2022-03-04 08:17:20|20031.22|20031.22|20029.88|20029.88|20031.34|20031.34|20028.87|20028.87|0
1646381850000|2022-03-04 08:17:30|20030.36|20030.36|20028.19|20028.19|20030.68|20030.68|20028|20028|0
1646381860000|2022-03-04 08:17:40|20027.83|20027.83|20027.94|20027.94|20028.94|20028.94|20027.83|20027.83|0
1646381870000|2022-03-04 08:17:50|20028|20028|20029.75|20029.75|20029.83|20029.83|20027.06|20027.06|0
1646381880000|2022-03-04 08:18:00|20029.49|20029.49|20027.83|20027.83|20029.49|20029.49|20027.83|20027.83|0
1646381890000|2022-03-04 08:18:10|20027.94|20027.94|20026.86|20026.86|20027.94|20027.94|20026.86|20026.86|0
1646381900000|2022-03-04 08:18:20|20026.83|20026.83|20022.18|20022.18|20026.83|20026.83|20022.18|20022.18|0
1646381910000|2022-03-04 08:18:30|20022.08|20022.08|20020.96|20020.96|20022.08|20022.08|20020.71|20020.71|0
1646381920000|2022-03-04 08:18:40|20020.75|20020.75|20022.04|20022.04|20022.04|20022.04|20020.39|20020.39|0
1646381930000|2022-03-04 08:18:50|20021.94|20021.94|20021.39|20021.39|20021.94|20021.94|20020.54|20020.54|0
1646381940000|2022-03-04 08:19:00|20020.61|20020.61|20021.26|20021.26|20021.26|20021.26|20019.81|20019.81|0
1646381950000|2022-03-04 08:19:10|20021.48|20021.48|20018.61|20018.61|20021.48|20021.48|20018.46|20018.46|0
1646381960000|2022-03-04 08:19:20|20018.72|20018.72|20014.11|20014.11|20018.81|20018.81|20014.11|20014.11|0
1646381970000|2022-03-04 08:19:30|20013.91|20013.91|20012.56|20012.56|20013.91|20013.91|20012.56|20012.56|0
1646381980000|2022-03-04 08:19:40|20012.52|20012.52|20011.08|20011.08|20012.57|20012.57|20010.34|20010.34|0
1646381990000|2022-03-04 08:19:50|20011.87|20011.87|20010.3|20010.3|20011.87|20011.87|20010.3|20010.3|0
1646382000000|2022-03-04 08:20:00|20010.01|20010.01|20005.82|20005.82|20010.15|20010.15|20005.82|20005.82|0
1646382010000|2022-03-04 08:20:10|20005.24|20005.24|20012.7|20012.7|20012.81|20012.81|20004.82|20004.82|0
1646382020000|2022-03-04 08:20:20|20012.65|20012.65|20014.82|20014.82|20014.82|20014.82|20012.65|20012.65|0
1646382030000|2022-03-04 08:20:30|20014.88|20014.88|20016.87|20016.87|20017.11|20017.11|20014.68|20014.68|0
1646382040000|2022-03-04 08:20:40|20017.03|20017.03|20015.58|20015.58|20017.07|20017.07|20015.58|20015.58|0
1646382050000|2022-03-04 08:20:50|20015.48|20015.48|20014.06|20014.06|20015.58|20015.58|20013.4|20013.4|0
1646382060000|2022-03-04 08:21:00|20013.83|20013.83|20015.37|20015.37|20015.37|20015.37|20013.73|20013.73|0
1646382070000|2022-03-04 08:21:10|20015.48|20015.48|20018.14|20018.14|20018.14|20018.14|20015.36|20015.36|0
1646382080000|2022-03-04 08:21:20|20018.31|20018.31|20032.22|20032.22|20032.22|20032.22|20018.31|20018.31|0
1646382090000|2022-03-04 08:21:30|20033.08|20033.08|20037.34|20037.34|20037.68|20037.68|20033.08|20033.08|0
1646382100000|2022-03-04 08:21:40|20037.27|20037.27|20036.42|20036.42|20038.29|20038.29|20036.42|20036.42|0
1646382110000|2022-03-04 08:21:50|20036.48|20036.48|20035.1|20035.1|20036.56|20036.56|20034.81|20034.81|0
1646382120000|2022-03-04 08:22:00|20035.14|20035.14|20030.44|20030.44|20035.14|20035.14|20030.22|20030.22|0
1646382130000|2022-03-04 08:22:10|20030.74|20030.74|20022.04|20022.04|20030.74|20030.74|20022.04|20022.04|0
1646382140000|2022-03-04 08:22:20|20021.98|20021.98|20019.54|20019.54|20021.98|20021.98|20019.54|20019.54|0
1646382150000|2022-03-04 08:22:30|20019.5|20019.5|20014.08|20014.08|20019.5|20019.5|20014.08|20014.08|0
1646382160000|2022-03-04 08:22:40|20013.66|20013.66|20014.36|20014.36|20014.56|20014.56|20013.3|20013.3|0
1646382170000|2022-03-04 08:22:50|20014.51|20014.51|20014.47|20014.47|20014.92|20014.92|20014.3|20014.3|0
1646382180000|2022-03-04 08:23:00|20014.35|20014.35|20014.11|20014.11|20014.89|20014.89|20014.08|20014.08|0
1646382190000|2022-03-04 08:23:10|20013.81|20013.81|20013.77|20013.77|20013.93|20013.93|20013.5|20013.5|0
1646382200000|2022-03-04 08:23:20|20013.89|20013.89|20013.92|20013.92|20014.22|20014.22|20012.99|20012.99|0
1646382210000|2022-03-04 08:23:30|20013.89|20013.89|20014.44|20014.44|20014.51|20014.51|20013.68|20013.68|0
1646382220000|2022-03-04 08:23:40|20014.47|20014.47|20016.13|20016.13|20017.39|20017.39|20014.47|20014.47|0
1646382230000|2022-03-04 08:23:50|20016.39|20016.39|20017.06|20017.06|20017.06|20017.06|20016.07|20016.07|0
1646382240000|2022-03-04 08:24:00|20017.18|20017.18|20022.26|20022.26|20022.26|20022.26|20017.1|20017.1|0
1646382250000|2022-03-04 08:24:10|20022.36|20022.36|20021.56|20021.56|20022.68|20022.68|20021.18|20021.18|0
1646382260000|2022-03-04 08:24:20|20021.23|20021.23|20021.75|20021.75|20021.84|20021.84|20021.23|20021.23|0
1646382270000|2022-03-04 08:24:30|20021.9|20021.9|20024.68|20024.68|20024.68|20024.68|20021.48|20021.48|0
1646382280000|2022-03-04 08:24:40|20024.79|20024.79|20023.97|20023.97|20024.79|20024.79|20023.6|20023.6|0
1646382290000|2022-03-04 08:24:50|20023.87|20023.87|20021.54|20021.54|20023.94|20023.94|20021.54|20021.54|0
1646382300000|2022-03-04 08:25:00|20020.85|20020.85|20020.64|20020.64|20020.94|20020.94|20020.27|20020.27|0
1646382310000|2022-03-04 08:25:10|20020.7|20020.7|20018.52|20018.52|20020.9|20020.9|20018.26|20018.26|0
1646382320000|2022-03-04 08:25:20|20018.3|20018.3|20011.21|20011.21|20018.3|20018.3|20010.92|20010.92|0
1646382330000|2022-03-04 08:25:30|20011.27|20011.27|20010.92|20010.92|20011.29|20011.29|20010.62|20010.62|0
1646382340000|2022-03-04 08:25:40|20010.95|20010.95|20010.74|20010.74|20011.19|20011.19|20010.59|20010.59|0
1646382350000|2022-03-04 08:25:50|20010.43|20010.43|20010.57|20010.57|20010.9|20010.9|20010.43|20010.43|0
1646382360000|2022-03-04 08:26:00|20010.68|20010.68|20009.39|20009.39|20010.68|20010.68|20009.33|20009.33|0
1646382370000|2022-03-04 08:26:10|20009.33|20009.33|20007.92|20007.92|20009.33|20009.33|20007.85|20007.85|0
1646382380000|2022-03-04 08:26:20|20007.77|20007.77|20007.94|20007.94|20007.94|20007.94|20007.48|20007.48|0
1646382390000|2022-03-04 08:26:30|20008.01|20008.01|20007.25|20007.25|20008.01|20008.01|20007.09|20007.09|0
1646382400000|2022-03-04 08:26:40|20007.23|20007.23|20003.55|20003.55|20007.23|20007.23|20003.55|20003.55|0
1646382410000|2022-03-04 08:26:50|20003.48|20003.48|20000.12|20000.12|20003.48|20003.48|19999.25|19999.25|0
1646382420000|2022-03-04 08:27:00|20000.06|20000.06|20001.71|20001.71|20001.71|20001.71|19999.81|19999.81|0
1646382430000|2022-03-04 08:27:10|20001.88|20001.88|20004.18|20004.18|20004.18|20004.18|20001.88|20001.88|0
1646382440000|2022-03-04 08:27:20|20003.93|20003.93|20004.43|20004.43|20004.44|20004.44|20003.26|20003.26|0
1646382450000|2022-03-04 08:27:30|20004.38|20004.38|20004|20004|20004.78|20004.78|20003.99|20003.99|0
1646382460000|2022-03-04 08:27:40|20004.28|20004.28|20005.22|20005.22|20005.34|20005.34|20004.28|20004.28|0
1646382470000|2022-03-04 08:27:50|20005.27|20005.27|20005.02|20005.02|20005.7|20005.7|20004.99|20004.99|0
1646382480000|2022-03-04 08:28:00|20004.97|20004.97|20005.63|20005.63|20005.63|20005.63|20004.07|20004.07|0
1646382490000|2022-03-04 08:28:10|20005.84|20005.84|20005.36|20005.36|20006.52|20006.52|20005.36|20005.36|0
1646382500000|2022-03-04 08:28:20|20005.52|20005.52|20004.45|20004.45|20005.52|20005.52|20003.29|20003.29|0
1646382510000|2022-03-04 08:28:30|20004.71|20004.71|20004.08|20004.08|20004.71|20004.71|20003.71|20003.71|0
1646382520000|2022-03-04 08:28:40|20004.22|20004.22|20007.18|20007.18|20007.18|20007.18|20004.22|20004.22|0
1646382530000|2022-03-04 08:28:50|20007.11|20007.11|20004.03|20004.03|20007.21|20007.21|20003.92|20003.92|0
1646382540000|2022-03-04 08:29:00|20004.04|20004.04|19999.17|19999.17|20004.04|20004.04|19999.17|19999.17|0
1646382550000|2022-03-04 08:29:10|19998.91|19998.91|19997.29|19997.29|19998.91|19998.91|19997.29|19997.29|0
1646382560000|2022-03-04 08:29:20|19997.22|19997.22|19996.03|19996.03|19997.22|19997.22|19995.87|19995.87|0
1646382570000|2022-03-04 08:29:30|19996.1|19996.1|19993.08|19993.08|19996.1|19996.1|19992.66|19992.66|0
1646382580000|2022-03-04 08:29:40|19993.38|19993.38|19994.07|19994.07|19994.39|19994.39|19993.2|19993.2|0
1646382590000|2022-03-04 08:29:50|19994.08|19994.08|19990.72|19990.72|19994.08|19994.08|19990.08|19990.08|0
1646382600000|2022-03-04 08:30:00|19990.8|19990.8|19978.76|19978.76|19990.8|19990.8|19978.76|19978.76|0
1646382610000|2022-03-04 08:30:10|19978.47|19978.47|19960.47|19960.47|19978.47|19978.47|19960.47|19960.47|0
1646382620000|2022-03-04 08:30:20|19960.31|19960.31|19955.59|19955.59|19960.31|19960.31|19955.59|19955.59|0
1646382630000|2022-03-04 08:30:30|19955.48|19955.48|19951.95|19951.95|19955.56|19955.56|19951.7|19951.7|0
1646382640000|2022-03-04 08:30:40|19951.51|19951.51|19946.16|19946.16|19951.51|19951.51|19946.01|19946.01|0
1646382650000|2022-03-04 08:30:50|19945.82|19945.82|19944.1|19944.1|19945.82|19945.82|19943.99|19943.99|0
1646382660000|2022-03-04 08:31:00|19943.93|19943.93|19940.3|19940.3|19943.93|19943.93|19940.3|19940.3|0
1646382670000|2022-03-04 08:31:10|19940.17|19940.17|19937.86|19937.86|19940.17|19940.17|19937.54|19937.54|0
1646382680000|2022-03-04 08:31:20|19938.12|19938.12|19937.7|19937.7|19938.54|19938.54|19937.41|19937.41|0
1646382690000|2022-03-04 08:31:30|19937.56|19937.56|19933.04|19933.04|19937.56|19937.56|19933.04|19933.04|0
1646382700000|2022-03-04 08:31:40|19932.97|19932.97|19933.67|19933.67|19933.94|19933.94|19932.97|19932.97|0
1646382710000|2022-03-04 08:31:50|19933.73|19933.73|19931.37|19931.37|19933.73|19933.73|19931.37|19931.37|0
1646382720000|2022-03-04 08:32:00|19931.56|19931.56|19929.99|19929.99|19931.56|19931.56|19929.99|19929.99|0
1646382730000|2022-03-04 08:32:10|19929.97|19929.97|19928.01|19928.01|19929.97|19929.97|19928.01|19928.01|0
1646382740000|2022-03-04 08:32:20|19928.12|19928.12|19917.51|19917.51|19928.18|19928.18|19917.51|19917.51|0
1646382750000|2022-03-04 08:32:30|19917.43|19917.43|19911.18|19911.18|19917.45|19917.45|19911.11|19911.11|0
1646382760000|2022-03-04 08:32:40|19911.05|19911.05|19908.98|19908.98|19911.05|19911.05|19908.95|19908.95|0
1646382770000|2022-03-04 08:32:50|19908.92|19908.92|19904.59|19904.59|19909|19909|19904.59|19904.59|0
1646382780000|2022-03-04 08:33:00|19905.09|19905.09|19901.91|19901.91|19905.09|19905.09|19901.91|19901.91|0
1646382790000|2022-03-04 08:33:10|19901.69|19901.69|19905.7|19905.7|19905.96|19905.96|19901.41|19901.41|0
1646382800000|2022-03-04 08:33:20|19905.68|19905.68|19904.85|19904.85|19905.68|19905.68|19904.63|19904.63|0
1646382810000|2022-03-04 08:33:30|19904.9|19904.9|19905.2|19905.2|19905.6|19905.6|19904.71|19904.71|0
1646382820000|2022-03-04 08:33:40|19905.11|19905.11|19912.58|19912.58|19912.62|19912.62|19905.11|19905.11|0
1646382830000|2022-03-04 08:33:50|19912.76|19912.76|19913.7|19913.7|19914.09|19914.09|19912.76|19912.76|0
1646382840000|2022-03-04 08:34:00|19912.8|19912.8|19912.65|19912.65|19912.8|19912.8|19912.44|19912.44|0
1646382850000|2022-03-04 08:34:10|19912.81|19912.81|19910.4|19910.4|19912.81|19912.81|19910.29|19910.29|0
1646382860000|2022-03-04 08:34:20|19910.21|19910.21|19910.12|19910.12|19910.27|19910.27|19909.8|19909.8|0
1646382870000|2022-03-04 08:34:30|19910.19|19910.19|19909.01|19909.01|19910.25|19910.25|19908.69|19908.69|0
1646382880000|2022-03-04 08:34:40|19908.59|19908.59|19910.12|19910.12|19910.12|19910.12|19908.59|19908.59|0
1646382890000|2022-03-04 08:34:50|19910.16|19910.16|19910.33|19910.33|19910.33|19910.33|19910.13|19910.13|0
1646382900000|2022-03-04 08:35:00|19910.4|19910.4|19909.95|19909.95|19910.6|19910.6|19909.95|19909.95|0
1646382910000|2022-03-04 08:35:10|19909.99|19909.99|19909.16|19909.16|19909.99|19909.99|19909.16|19909.16|0
1646382920000|2022-03-04 08:35:20|19909.23|19909.23|19909.87|19909.87|19909.87|19909.87|19908.63|19908.63|0
1646382930000|2022-03-04 08:35:30|19909.78|19909.78|19898.22|19898.22|19909.78|19909.78|19898.22|19898.22|0
1646382940000|2022-03-04 08:35:40|19898.08|19898.08|19896.34|19896.34|19898.16|19898.16|19896.34|19896.34|0
1646382950000|2022-03-04 08:35:50|19896.7|19896.7|19895.25|19895.25|19896.7|19896.7|19895.22|19895.22|0
1646382960000|2022-03-04 08:36:00|19895.37|19895.37|19893.68|19893.68|19895.37|19895.37|19893.38|19893.38|0
1646382970000|2022-03-04 08:36:10|19893.54|19893.54|19891.97|19891.97|19893.54|19893.54|19891.5|19891.5|0
1646382980000|2022-03-04 08:36:20|19892|19892|19891.58|19891.58|19892.72|19892.72|19891.58|19891.58|0
1646382990000|2022-03-04 08:36:30|19891.79|19891.79|19889.67|19889.67|19891.79|19891.79|19889.6|19889.6|0
1646383000000|2022-03-04 08:36:40|19889.56|19889.56|19887.47|19887.47|19889.56|19889.56|19887.47|19887.47|0
1646383010000|2022-03-04 08:36:50|19887.34|19887.34|19885.37|19885.37|19887.42|19887.42|19885.37|19885.37|0
1646383020000|2022-03-04 08:37:00|19885.34|19885.34|19884.1|19884.1|19885.34|19885.34|19883.33|19883.33|0
1646383030000|2022-03-04 08:37:10|19883.37|19883.37|19879.5|19879.5|19883.66|19883.66|19879.42|19879.42|0
1646383040000|2022-03-04 08:37:20|19879.45|19879.45|19871.48|19871.48|19879.45|19879.45|19871.48|19871.48|0
1646383050000|2022-03-04 08:37:30|19870.65|19870.65|19867.11|19867.11|19870.65|19870.65|19867.11|19867.11|0
1646383060000|2022-03-04 08:37:40|19866.88|19866.88|19862.08|19862.08|19866.88|19866.88|19861.92|19861.92|0
1646383070000|2022-03-04 08:37:50|19862.24|19862.24|19862.43|19862.43|19863.34|19863.34|19862.24|19862.24|0
1646383080000|2022-03-04 08:38:00|19862.27|19862.27|19859.13|19859.13|19862.27|19862.27|19859.13|19859.13|0
1646383090000|2022-03-04 08:38:10|19858.77|19858.77|19855.42|19855.42|19858.77|19858.77|19855.42|19855.42|0
1646383100000|2022-03-04 08:38:20|19855.08|19855.08|19848.8|19848.8|19855.08|19855.08|19848.69|19848.69|0
1646383110000|2022-03-04 08:38:30|19848.14|19848.14|19840.78|19840.78|19848.14|19848.14|19840.78|19840.78|0
1646383120000|2022-03-04 08:38:40|19840.72|19840.72|19842.04|19842.04|19842.04|19842.04|19840.03|19840.03|0
1646383130000|2022-03-04 08:38:50|19841.97|19841.97|19844.35|19844.35|19844.35|19844.35|19841.68|19841.68|0
1646383140000|2022-03-04 08:39:00|19844.45|19844.45|19844.88|19844.88|19844.92|19844.92|19843.24|19843.24|0
1646383150000|2022-03-04 08:39:10|19844.84|19844.84|19843.73|19843.73|19844.84|19844.84|19843.22|19843.22|0
1646383160000|2022-03-04 08:39:20|19843.95|19843.95|19841.58|19841.58|19843.95|19843.95|19841.58|19841.58|0
1646383170000|2022-03-04 08:39:30|19841.4|19841.4|19838.82|19838.82|19841.4|19841.4|19838.77|19838.77|0
1646383180000|2022-03-04 08:39:40|19838.77|19838.77|19837.09|19837.09|19839.24|19839.24|19837.09|19837.09|0
1646383190000|2022-03-04 08:39:50|19837.3|19837.3|19833.09|19833.09|19837.33|19837.33|19833.09|19833.09|0
1646383200000|2022-03-04 08:40:00|19833.1|19833.1|19831.83|19831.83|19833.1|19833.1|19831.69|19831.69|0
1646383210000|2022-03-04 08:40:10|19831.86|19831.86|19832.58|19832.58|19832.93|19832.93|19831.86|19831.86|0
1646383220000|2022-03-04 08:40:20|19832.48|19832.48|19832.02|19832.02|19832.54|19832.54|19831.83|19831.83|0
1646383230000|2022-03-04 08:40:30|19831.96|19831.96|19832.08|19832.08|19832.21|19832.21|19830.56|19830.56|0
1646383240000|2022-03-04 08:40:40|19832.2|19832.2|19831.55|19831.55|19832.2|19832.2|19831.49|19831.49|0
1646383250000|2022-03-04 08:40:50|19831.32|19831.32|19829.54|19829.54|19831.32|19831.32|19828.97|19828.97|0
1646383260000|2022-03-04 08:41:00|19829.45|19829.45|19826.93|19826.93|19829.45|19829.45|19826.93|19826.93|0
1646383270000|2022-03-04 08:41:10|19826.74|19826.74|19830.8|19830.8|19831.22|19831.22|19826.74|19826.74|0
1646383280000|2022-03-04 08:41:20|19830.73|19830.73|19830.75|19830.75|19831.76|19831.76|19830.51|19830.51|0
1646383290000|2022-03-04 08:41:30|19830.66|19830.66|19830.09|19830.09|19830.66|19830.66|19829.32|19829.32|0
1646383300000|2022-03-04 08:41:40|19830.06|19830.06|19825.44|19825.44|19830.12|19830.12|19825.44|19825.44|0
1646383310000|2022-03-04 08:41:50|19825.29|19825.29|19823.22|19823.22|19825.29|19825.29|19823.17|19823.17|0
1646383320000|2022-03-04 08:42:00|19823.2|19823.2|19822.2|19822.2|19823.38|19823.38|19822.13|19822.13|0
1646383330000|2022-03-04 08:42:10|19822.24|19822.24|19823.05|19823.05|19823.43|19823.43|19822.01|19822.01|0
1646383340000|2022-03-04 08:42:20|19822.93|19822.93|19821.68|19821.68|19822.93|19822.93|19821.68|19821.68|0
1646383350000|2022-03-04 08:42:30|19821.73|19821.73|19821.99|19821.99|19822.19|19822.19|19821.53|19821.53|0
1646383360000|2022-03-04 08:42:40|19821.93|19821.93|19819.97|19819.97|19821.93|19821.93|19819.97|19819.97|0
1646383370000|2022-03-04 08:42:50|19820.48|19820.48|19816.51|19816.51|19820.48|19820.48|19816.51|19816.51|0
1646383380000|2022-03-04 08:43:00|19816.36|19816.36|19807.72|19807.72|19816.36|19816.36|19807.67|19807.67|0
1646383390000|2022-03-04 08:43:10|19807.8|19807.8|19807.14|19807.14|19807.88|19807.88|19806.89|19806.89|0
1646383400000|2022-03-04 08:43:20|19806.97|19806.97|19805.89|19805.89|19806.97|19806.97|19805.83|19805.83|0
1646383410000|2022-03-04 08:43:30|19806.14|19806.14|19805.15|19805.15|19806.47|19806.47|19805.15|19805.15|0
1646383420000|2022-03-04 08:43:40|19804.98|19804.98|19803.38|19803.38|19805.06|19805.06|19803.38|19803.38|0
1646383430000|2022-03-04 08:43:50|19803.02|19803.02|19804.96|19804.96|19805.08|19805.08|19801.49|19801.49|0
1646383440000|2022-03-04 08:44:00|19805.32|19805.32|19808.88|19808.88|19808.88|19808.88|19805.32|19805.32|0
1646383450000|2022-03-04 08:44:10|19808.62|19808.62|19808.38|19808.38|19809.03|19809.03|19808.38|19808.38|0
1646383460000|2022-03-04 08:44:20|19808.22|19808.22|19808.34|19808.34|19808.51|19808.51|19807.97|19807.97|0
1646383470000|2022-03-04 08:44:30|19808.24|19808.24|19808.21|19808.21|19808.57|19808.57|19808.12|19808.12|0
1646383480000|2022-03-04 08:44:40|19808.15|19808.15|19809.97|19809.97|19809.97|19809.97|19808.15|19808.15|0
1646383490000|2022-03-04 08:44:50|19810.06|19810.06|19811.83|19811.83|19811.94|19811.94|19810.06|19810.06|0
1646383500000|2022-03-04 08:45:00|19811.94|19811.94|19812.25|19812.25|19812.76|19812.76|19811.71|19811.71|0
1646383510000|2022-03-04 08:45:10|19812.35|19812.35|19813|19813|19813.1|19813.1|19811.73|19811.73|0
1646383520000|2022-03-04 08:45:20|19813.04|19813.04|19813.28|19813.28|19813.34|19813.34|19812.8|19812.8|0
1646383530000|2022-03-04 08:45:30|19813.48|19813.48|19814.51|19814.51|19814.51|19814.51|19813.04|19813.04|0
1646383540000|2022-03-04 08:45:40|19814.32|19814.32|19816.3|19816.3|19816.3|19816.3|19814.32|19814.32|0
1646383550000|2022-03-04 08:45:50|19816.34|19816.34|19817.56|19817.56|19817.56|19817.56|19816.29|19816.29|0
1646383560000|2022-03-04 08:46:00|19817.96|19817.96|19818.33|19818.33|19818.71|19818.71|19817.96|19817.96|0
1646383570000|2022-03-04 08:46:10|19818.26|19818.26|19816.22|19816.22|19818.35|19818.35|19816.22|19816.22|0
1646383580000|2022-03-04 08:46:20|19816.17|19816.17|19812.34|19812.34|19816.29|19816.29|19812.34|19812.34|0
1646383590000|2022-03-04 08:46:30|19812.24|19812.24|19809.04|19809.04|19812.24|19812.24|19809.04|19809.04|0
1646383600000|2022-03-04 08:46:40|19809.18|19809.18|19806.62|19806.62|19809.18|19809.18|19806.62|19806.62|0
1646383610000|2022-03-04 08:46:50|19806.55|19806.55|19801.07|19801.07|19806.55|19806.55|19801.07|19801.07|0
1646383620000|2022-03-04 08:47:00|19800.66|19800.66|19796.8|19796.8|19800.81|19800.81|19796.8|19796.8|0
1646383630000|2022-03-04 08:47:10|19796.58|19796.58|19795.72|19795.72|19796.58|19796.58|19795.26|19795.26|0
1646383640000|2022-03-04 08:47:20|19795.76|19795.76|19798.25|19798.25|19798.25|19798.25|19795.71|19795.71|0
1646383650000|2022-03-04 08:47:30|19798.24|19798.24|19798.86|19798.86|19798.86|19798.86|19797.62|19797.62|0
1646383660000|2022-03-04 08:47:40|19800.03|19800.03|19806.45|19806.45|19806.45|19806.45|19800.03|19800.03|0
1646383670000|2022-03-04 08:47:50|19806.57|19806.57|19807.27|19807.27|19807.57|19807.57|19806.32|19806.32|0
1646383680000|2022-03-04 08:48:00|19807.45|19807.45|19807.58|19807.58|19807.94|19807.94|19807.3|19807.3|0
1646383690000|2022-03-04 08:48:10|19807.78|19807.78|19807.79|19807.79|19807.97|19807.97|19807.66|19807.66|0
1646383700000|2022-03-04 08:48:20|19807.82|19807.82|19806.8|19806.8|19807.82|19807.82|19806.55|19806.55|0
1646383710000|2022-03-04 08:48:30|19807.42|19807.42|19807.04|19807.04|19807.48|19807.48|19806.98|19806.98|0
1646383720000|2022-03-04 08:48:40|19806.89|19806.89|19810.97|19810.97|19810.97|19810.97|19806.89|19806.89|0
1646383730000|2022-03-04 08:48:50|19811.13|19811.13|19811.59|19811.59|19811.84|19811.84|19811.09|19811.09|0
1646383740000|2022-03-04 08:49:00|19811.62|19811.62|19811.45|19811.45|19811.62|19811.62|19810.66|19810.66|0
1646383750000|2022-03-04 08:49:10|19811.16|19811.16|19811.83|19811.83|19811.88|19811.88|19811.09|19811.09|0
1646383760000|2022-03-04 08:49:20|19811.88|19811.88|19812.92|19812.92|19813.19|19813.19|19811.88|19811.88|0
1646383770000|2022-03-04 08:49:30|19812.89|19812.89|19812.42|19812.42|19812.89|19812.89|19812.19|19812.19|0
1646383780000|2022-03-04 08:49:40|19812.38|19812.38|19813.62|19813.62|19813.7|19813.7|19812.38|19812.38|0
1646383790000|2022-03-04 08:49:50|19813.46|19813.46|19813.14|19813.14|19814.09|19814.09|19813.14|19813.14|0
1646383800000|2022-03-04 08:50:00|19812.71|19812.71|19814.18|19814.18|19814.18|19814.18|19812.63|19812.63|0
1646383810000|2022-03-04 08:50:10|19814.23|19814.23|19815.56|19815.56|19815.56|19815.56|19814.23|19814.23|0
1646383820000|2022-03-04 08:50:20|19815.28|19815.28|19816.14|19816.14|19816.4|19816.4|19815.28|19815.28|0
1646383830000|2022-03-04 08:50:30|19816.66|19816.66|19815.99|19815.99|19816.66|19816.66|19815.26|19815.26|0
1646383840000|2022-03-04 08:50:40|19815.94|19815.94|19816.48|19816.48|19816.53|19816.53|19815.85|19815.85|0
1646383850000|2022-03-04 08:50:50|19816.59|19816.59|19818.68|19818.68|19818.68|19818.68|19816.22|19816.22|0
1646383860000|2022-03-04 08:51:00|19819.02|19819.02|19823.22|19823.22|19823.22|19823.22|19819|19819|0
1646383870000|2022-03-04 08:51:10|19823.49|19823.49|19824.85|19824.85|19824.89|19824.89|19823.49|19823.49|0
1646383880000|2022-03-04 08:51:20|19825.04|19825.04|19824.56|19824.56|19825.06|19825.06|19824.28|19824.28|0
1646383890000|2022-03-04 08:51:30|19824.52|19824.52|19824.47|19824.47|19824.67|19824.67|19824.37|19824.37|0
1646383900000|2022-03-04 08:51:40|19824.59|19824.59|19823.91|19823.91|19824.59|19824.59|19823.77|19823.77|0
1646383910000|2022-03-04 08:51:50|19823.5|19823.5|19821.78|19821.78|19823.5|19823.5|19821.72|19821.72|0
1646383920000|2022-03-04 08:52:00|19821.93|19821.93|19820.8|19820.8|19821.93|19821.93|19820.78|19820.78|0
1646383930000|2022-03-04 08:52:10|19820.63|19820.63|19820.14|19820.14|19820.7|19820.7|19820.02|19820.02|0
1646383940000|2022-03-04 08:52:20|19819.95|19819.95|19819.97|19819.97|19820.15|19820.15|19819.59|19819.59|0
1646383950000|2022-03-04 08:52:30|19820.03|19820.03|19820.08|19820.08|19820.08|19820.08|19819.38|19819.38|0
1646383960000|2022-03-04 08:52:40|19820.25|19820.25|19819.67|19819.67|19821.08|19821.08|19819.67|19819.67|0
1646383970000|2022-03-04 08:52:50|19819.82|19819.82|19819.72|19819.72|19819.82|19819.82|19819.61|19819.61|0
1646383980000|2022-03-04 08:53:00|19819.77|19819.77|19820.53|19820.53|19820.53|19820.53|19819.71|19819.71|0
1646383990000|2022-03-04 08:53:10|19820.65|19820.65|19820.81|19820.81|19821.19|19821.19|19820.65|19820.65|0
1646384000000|2022-03-04 08:53:20|19820.99|19820.99|19820.55|19820.55|19821.51|19821.51|19820.55|19820.55|0
1646384010000|2022-03-04 08:53:30|19820.45|19820.45|19818.19|19818.19|19820.45|19820.45|19818.19|19818.19|0
1646384020000|2022-03-04 08:53:40|19818.24|19818.24|19816.3|19816.3|19818.24|19818.24|19816.3|19816.3|0
1646384030000|2022-03-04 08:53:50|19816.44|19816.44|19818.47|19818.47|19818.58|19818.58|19815.86|19815.86|0
1646384040000|2022-03-04 08:54:00|19818.41|19818.41|19818.47|19818.47|19818.73|19818.73|19818.34|19818.34|0
1646384050000|2022-03-04 08:54:10|19818.61|19818.61|19819.31|19819.31|19819.46|19819.46|19818.38|19818.38|0
1646384060000|2022-03-04 08:54:20|19819.21|19819.21|19818.34|19818.34|19819.21|19819.21|19818.27|19818.27|0
1646384070000|2022-03-04 08:54:30|19818.24|19818.24|19818.3|19818.3|19818.3|19818.3|19817.69|19817.69|0
1646384080000|2022-03-04 08:54:40|19818.23|19818.23|19818.37|19818.37|19818.47|19818.47|19817.97|19817.97|0
1646384090000|2022-03-04 08:54:50|19818.44|19818.44|19820.97|19820.97|19820.97|19820.97|19818.44|19818.44|0
1646384100000|2022-03-04 08:55:00|19820.83|19820.83|19825.56|19825.56|19825.56|19825.56|19820.83|19820.83|0
1646384110000|2022-03-04 08:55:10|19825.96|19825.96|19827.24|19827.24|19827.24|19827.24|19825.89|19825.89|0
1646384120000|2022-03-04 08:55:20|19827.17|19827.17|19827.03|19827.03|19827.77|19827.77|19826.89|19826.89|0
1646384130000|2022-03-04 08:55:30|19826.96|19826.96|19825.6|19825.6|19827.05|19827.05|19825.6|19825.6|0
1646384140000|2022-03-04 08:55:40|19825.67|19825.67|19821.19|19821.19|19825.67|19825.67|19821.19|19821.19|0
1646384150000|2022-03-04 08:55:50|19821.29|19821.29|19818.48|19818.48|19821.47|19821.47|19818.48|19818.48|0
1646384160000|2022-03-04 08:56:00|19817.99|19817.99|19815.55|19815.55|19817.99|19817.99|19815.55|19815.55|0
1646384170000|2022-03-04 08:56:10|19815.8|19815.8|19809.88|19809.88|19815.8|19815.8|19809.88|19809.88|0
1646384180000|2022-03-04 08:56:20|19810|19810|19809.93|19809.93|19810.27|19810.27|19809.39|19809.39|0
1646384190000|2022-03-04 08:56:30|19809.86|19809.86|19810.46|19810.46|19810.65|19810.65|19809.44|19809.44|0
1646384200000|2022-03-04 08:56:40|19810.6|19810.6|19810.26|19810.26|19810.6|19810.6|19810.01|19810.01|0
1646384210000|2022-03-04 08:56:50|19810.32|19810.32|19812.89|19812.89|19812.94|19812.94|19810.32|19810.32|0
1646384220000|2022-03-04 08:57:00|19813.09|19813.09|19813.38|19813.38|19813.47|19813.47|19812.75|19812.75|0
1646384230000|2022-03-04 08:57:10|19813.59|19813.59|19813.47|19813.47|19813.8|19813.8|19813.25|19813.25|0
1646384240000|2022-03-04 08:57:20|19813.49|19813.49|19813.88|19813.88|19813.88|19813.88|19812.88|19812.88|0
1646384250000|2022-03-04 08:57:30|19814|19814|19813.25|19813.25|19814|19814|19813.25|19813.25|0
1646384260000|2022-03-04 08:57:40|19813.12|19813.12|19815.89|19815.89|19815.89|19815.89|19813.12|19813.12|0
1646384270000|2022-03-04 08:57:50|19815.83|19815.83|19816.44|19816.44|19816.44|19816.44|19815.69|19815.69|0
1646384280000|2022-03-04 08:58:00|19816.54|19816.54|19816.75|19816.75|19817.24|19817.24|19816.54|19816.54|0
1646384290000|2022-03-04 08:58:10|19816.69|19816.69|19815.23|19815.23|19816.69|19816.69|19815.23|19815.23|0
1646384300000|2022-03-04 08:58:20|19815.06|19815.06|19814.34|19814.34|19815.16|19815.16|19814.34|19814.34|0
1646384310000|2022-03-04 08:58:30|19814.25|19814.25|19812.87|19812.87|19814.25|19814.25|19812.79|19812.79|0
1646384320000|2022-03-04 08:58:40|19812.91|19812.91|19812.52|19812.52|19812.91|19812.91|19812.17|19812.17|0
1646384330000|2022-03-04 08:58:50|19812.34|19812.34|19810.63|19810.63|19812.47|19812.47|19810.63|19810.63|0
1646384340000|2022-03-04 08:59:00|19810.58|19810.58|19808.25|19808.25|19810.58|19810.58|19808.25|19808.25|0
1646384350000|2022-03-04 08:59:10|19807.95|19807.95|19800.12|19800.12|19807.95|19807.95|19800.12|19800.12|0
1646384360000|2022-03-04 08:59:20|19799.99|19799.99|19799.75|19799.75|19800.47|19800.47|19799.46|19799.46|0
1646384370000|2022-03-04 08:59:30|19799.82|19799.82|19797.31|19797.31|19799.82|19799.82|19797.31|19797.31|0
1646384380000|2022-03-04 08:59:40|19797.19|19797.19|19793.15|19793.15|19797.19|19797.19|19793.14|19793.14|0
1646384390000|2022-03-04 08:59:50|19793.23|19793.23|19791.7|19791.7|19793.23|19793.23|19791.65|19791.65|0
1646384400000|2022-03-04 09:00:00|19792.1|19792.1|19791.9|19791.9|19792.95|19792.95|19791.88|19791.88|0
1646384410000|2022-03-04 09:00:10|19791.83|19791.83|19791.42|19791.42|19792.18|19792.18|19791.31|19791.31|0
1646384420000|2022-03-04 09:00:20|19791.35|19791.35|19790.63|19790.63|19791.42|19791.42|19790.63|19790.63|0
1646384430000|2022-03-04 09:00:30|19790.56|19790.56|19787.94|19787.94|19790.74|19790.74|19787.94|19787.94|0
1646384440000|2022-03-04 09:00:40|19786.62|19786.62|19786.01|19786.01|19786.75|19786.75|19786.01|19786.01|0
1646384450000|2022-03-04 09:00:50|19786.04|19786.04|19783.67|19783.67|19786.04|19786.04|19783.67|19783.67|0
1646384460000|2022-03-04 09:01:00|19783.58|19783.58|19782.23|19782.23|19783.65|19783.65|19782.23|19782.23|0
1646384470000|2022-03-04 09:01:10|19782.12|19782.12|19782.42|19782.42|19782.78|19782.78|19781.68|19781.68|0
1646384480000|2022-03-04 09:01:20|19782.35|19782.35|19787.9|19787.9|19787.9|19787.9|19782.2|19782.2|0
1646384490000|2022-03-04 09:01:30|19788.78|19788.78|19788.84|19788.84|19789.84|19789.84|19788.75|19788.75|0
1646384500000|2022-03-04 09:01:40|19788.98|19788.98|19789.48|19789.48|19789.48|19789.48|19788.77|19788.77|0
1646384510000|2022-03-04 09:01:50|19789.52|19789.52|19788.42|19788.42|19789.57|19789.57|19788.42|19788.42|0
1646384520000|2022-03-04 09:02:00|19788.2|19788.2|19786.6|19786.6|19788.2|19788.2|19786.42|19786.42|0
1646384530000|2022-03-04 09:02:10|19786.42|19786.42|19785.34|19785.34|19786.42|19786.42|19785.34|19785.34|0
1646384540000|2022-03-04 09:02:20|19785.15|19785.15|19784.75|19784.75|19785.5|19785.5|19784.61|19784.61|0
1646384550000|2022-03-04 09:02:30|19784.82|19784.82|19784.1|19784.1|19784.82|19784.82|19783.59|19783.59|0
1646384560000|2022-03-04 09:02:40|19784.11|19784.11|19783.93|19783.93|19784.11|19784.11|19783.23|19783.23|0
1646384570000|2022-03-04 09:02:50|19784.35|19784.35|19783.09|19783.09|19784.93|19784.93|19783.09|19783.09|0
1646384580000|2022-03-04 09:03:00|19783.02|19783.02|19782.56|19782.56|19783.18|19783.18|19782.56|19782.56|0
1646384590000|2022-03-04 09:03:10|19782.46|19782.46|19781.77|19781.77|19782.78|19782.78|19781.74|19781.74|0
1646384600000|2022-03-04 09:03:20|19781.66|19781.66|19776.19|19776.19|19781.89|19781.89|19776.19|19776.19|0
1646384610000|2022-03-04 09:03:30|19776.09|19776.09|19769.73|19769.73|19776.09|19776.09|19769.73|19769.73|0
1646384620000|2022-03-04 09:03:40|19769.32|19769.32|19765.7|19765.7|19769.33|19769.33|19765.7|19765.7|0
1646384630000|2022-03-04 09:03:50|19765.55|19765.55|19765.91|19765.91|19766.09|19766.09|19765.53|19765.53|0
1646384640000|2022-03-04 09:04:00|19766.05|19766.05|19761.35|19761.35|19766.05|19766.05|19761.31|19761.31|0
1646384650000|2022-03-04 09:04:10|19761.4|19761.4|19759.39|19759.39|19761.4|19761.4|19759.18|19759.18|0
1646384660000|2022-03-04 09:04:20|19759.64|19759.64|19757.82|19757.82|19759.64|19759.64|19757.52|19757.52|0
1646384670000|2022-03-04 09:04:30|19757.94|19757.94|19756.69|19756.69|19758.84|19758.84|19756.69|19756.69|0
1646384680000|2022-03-04 09:04:40|19756.6|19756.6|19755.28|19755.28|19756.64|19756.64|19755.28|19755.28|0
1646384690000|2022-03-04 09:04:50|19754.23|19754.23|19751.8|19751.8|19754.23|19754.23|19751.8|19751.8|0
1646384700000|2022-03-04 09:05:00|19751.69|19751.69|19749.87|19749.87|19751.69|19751.69|19749.87|19749.87|0
1646384710000|2022-03-04 09:05:10|19750.02|19750.02|19748.87|19748.87|19750.06|19750.06|19748.87|19748.87|0
1646384720000|2022-03-04 09:05:20|19748.66|19748.66|19745.52|19745.52|19748.66|19748.66|19745.38|19745.38|0
1646384730000|2022-03-04 09:05:30|19745.42|19745.42|19743.87|19743.87|19746.02|19746.02|19743.87|19743.87|0
1646384740000|2022-03-04 09:05:40|19743.52|19743.52|19741.28|19741.28|19743.52|19743.52|19741.28|19741.28|0
1646384750000|2022-03-04 09:05:50|19741.32|19741.32|19739.49|19739.49|19741.37|19741.37|19739.49|19739.49|0
1646384760000|2022-03-04 09:06:00|19739.34|19739.34|19736.27|19736.27|19739.34|19739.34|19736.08|19736.08|0
1646384770000|2022-03-04 09:06:10|19736.38|19736.38|19736.16|19736.16|19736.47|19736.47|19735.28|19735.28|0
1646384780000|2022-03-04 09:06:20|19736.07|19736.07|19736.45|19736.45|19736.48|19736.48|19735.82|19735.82|0
1646384790000|2022-03-04 09:06:30|19736.38|19736.38|19745.35|19745.35|19745.35|19745.35|19736.23|19736.23|0
1646384800000|2022-03-04 09:06:40|19745.59|19745.59|19747.17|19747.17|19747.39|19747.39|19745.59|19745.59|0
1646384810000|2022-03-04 09:06:50|19747.31|19747.31|19748.29|19748.29|19748.47|19748.47|19747.1|19747.1|0
1646384820000|2022-03-04 09:07:00|19748.22|19748.22|19747.59|19747.59|19748.24|19748.24|19747.59|19747.59|0
1646384830000|2022-03-04 09:07:10|19747.65|19747.65|19743.88|19743.88|19747.65|19747.65|19743.88|19743.88|0
1646384840000|2022-03-04 09:07:20|19744|19744|19740.63|19740.63|19744|19744|19740.56|19740.56|0
1646384850000|2022-03-04 09:07:30|19740.74|19740.74|19738.94|19738.94|19740.81|19740.81|19738.94|19738.94|0
1646384860000|2022-03-04 09:07:40|19738.87|19738.87|19738.09|19738.09|19739.2|19739.2|19738.06|19738.06|0
1646384870000|2022-03-04 09:07:50|19737.89|19737.89|19735.16|19735.16|19737.89|19737.89|19735.16|19735.16|0
1646384880000|2022-03-04 09:08:00|19735.02|19735.02|19732.14|19732.14|19735.02|19735.02|19731.99|19731.99|0
1646384890000|2022-03-04 09:08:10|19731.94|19731.94|19729.67|19729.67|19731.99|19731.99|19729.57|19729.57|0
1646384900000|2022-03-04 09:08:20|19729.76|19729.76|19725.93|19725.93|19729.76|19729.76|19725.93|19725.93|0
1646384910000|2022-03-04 09:08:30|19726.1|19726.1|19725.07|19725.07|19726.84|19726.84|19725.07|19725.07|0
1646384920000|2022-03-04 09:08:40|19725.02|19725.02|19722.76|19722.76|19725.12|19725.12|19722.59|19722.59|0
1646384930000|2022-03-04 09:08:50|19722.65|19722.65|19718.64|19718.64|19722.65|19722.65|19718.64|19718.64|0
1646384940000|2022-03-04 09:09:00|19718.46|19718.46|19718.23|19718.23|19718.67|19718.67|19718.14|19718.14|0
1646384950000|2022-03-04 09:09:10|19718.35|19718.35|19715.25|19715.25|19718.35|19718.35|19715.25|19715.25|0
1646384960000|2022-03-04 09:09:20|19714.56|19714.56|19710.77|19710.77|19714.56|19714.56|19710.73|19710.73|0
1646384970000|2022-03-04 09:09:30|19710.99|19710.99|19710.01|19710.01|19711.51|19711.51|19710.01|19710.01|0
1646384980000|2022-03-04 09:09:40|19709.59|19709.59|19708.2|19708.2|19709.59|19709.59|19707.73|19707.73|0
1646384990000|2022-03-04 09:09:50|19708.29|19708.29|19707.25|19707.25|19708.29|19708.29|19706.51|19706.51|0
1646385000000|2022-03-04 09:10:00|19706.66|19706.66|19706.4|19706.4|19706.89|19706.89|19706.36|19706.36|0
1646385010000|2022-03-04 09:10:10|19706.36|19706.36|19705.71|19705.71|19706.51|19706.51|19705.71|19705.71|0
1646385020000|2022-03-04 09:10:20|19705.78|19705.78|19699.59|19699.59|19705.9|19705.9|19699.59|19699.59|0
1646385030000|2022-03-04 09:10:30|19699.34|19699.34|19695.86|19695.86|19699.34|19699.34|19695.86|19695.86|0
1646385040000|2022-03-04 09:10:40|19695.93|19695.93|19693.87|19693.87|19695.93|19695.93|19693.54|19693.54|0
1646385050000|2022-03-04 09:10:50|19693.84|19693.84|19692.77|19692.77|19693.91|19693.91|19692.77|19692.77|0
1646385060000|2022-03-04 09:11:00|19692.55|19692.55|19690.06|19690.06|19692.57|19692.57|19690.06|19690.06|0
1646385070000|2022-03-04 09:11:10|19689.96|19689.96|19686.95|19686.95|19690.08|19690.08|19686.95|19686.95|0
1646385080000|2022-03-04 09:11:20|19686.79|19686.79|19682.11|19682.11|19686.79|19686.79|19682.11|19682.11|0
1646385090000|2022-03-04 09:11:30|19682.1|19682.1|19682.13|19682.13|19682.88|19682.88|19681.81|19681.81|0
1646385100000|2022-03-04 09:11:40|19681.97|19681.97|19681.61|19681.61|19682.24|19682.24|19681.47|19681.47|0
1646385110000|2022-03-04 09:11:50|19681.68|19681.68|19681.26|19681.26|19681.84|19681.84|19681.26|19681.26|0
1646385120000|2022-03-04 09:12:00|19680.52|19680.52|19679.59|19679.59|19680.57|19680.57|19679.35|19679.35|0
1646385130000|2022-03-04 09:12:10|19679.54|19679.54|19677.06|19677.06|19679.65|19679.65|19676.82|19676.82|0
1646385140000|2022-03-04 09:12:20|19676.95|19676.95|19675.73|19675.73|19677.07|19677.07|19675.73|19675.73|0
1646385150000|2022-03-04 09:12:30|19675.8|19675.8|19667.55|19667.55|19675.8|19675.8|19667.55|19667.55|0
1646385160000|2022-03-04 09:12:40|19667.48|19667.48|19657.78|19657.78|19667.48|19667.48|19657.78|19657.78|0
1646385170000|2022-03-04 09:12:50|19657.71|19657.71|19653.13|19653.13|19657.71|19657.71|19653.13|19653.13|0
1646385180000|2022-03-04 09:13:00|19652.99|19652.99|19645.94|19645.94|19652.99|19652.99|19644.96|19644.96|0
1646385190000|2022-03-04 09:13:10|19646.54|19646.54|19647.73|19647.73|19648.61|19648.61|19646.47|19646.47|0
1646385200000|2022-03-04 09:13:20|19647.25|19647.25|19647.36|19647.36|19647.52|19647.52|19646.92|19646.92|0
1646385210000|2022-03-04 09:13:30|19647.4|19647.4|19646.62|19646.62|19647.48|19647.48|19646.45|19646.45|0
1646385220000|2022-03-04 09:13:40|19646.29|19646.29|19645.6|19645.6|19646.88|19646.88|19645.6|19645.6|0
1646385230000|2022-03-04 09:13:50|19645.45|19645.45|19644.41|19644.41|19645.52|19645.52|19643.87|19643.87|0
1646385240000|2022-03-04 09:14:00|19644.46|19644.46|19642.85|19642.85|19644.46|19644.46|19642.85|19642.85|0
1646385250000|2022-03-04 09:14:10|19642.77|19642.77|19642.13|19642.13|19642.77|19642.77|19641.74|19641.74|0
1646385260000|2022-03-04 09:14:20|19642.02|19642.02|19641.68|19641.68|19642.02|19642.02|19641.62|19641.62|0
1646385270000|2022-03-04 09:14:30|19641.72|19641.72|19640.87|19640.87|19642.2|19642.2|19640.87|19640.87|0
1646385280000|2022-03-04 09:14:40|19640.73|19640.73|19641.16|19641.16|19641.16|19641.16|19640.68|19640.68|0
1646385290000|2022-03-04 09:14:50|19640.91|19640.91|19639.88|19639.88|19640.91|19640.91|19639.88|19639.88|0
1646385300000|2022-03-04 09:15:00|19639.94|19639.94|19636.15|19636.15|19640.07|19640.07|19635.94|19635.94|0
1646385310000|2022-03-04 09:15:10|19636.05|19636.05|19636.79|19636.79|19637.31|19637.31|19635.68|19635.68|0
1646385320000|2022-03-04 09:15:20|19636.57|19636.57|19634.68|19634.68|19636.57|19636.57|19634.68|19634.68|0
1646385330000|2022-03-04 09:15:30|19634.78|19634.78|19632.62|19632.62|19634.78|19634.78|19632.62|19632.62|0
1646385340000|2022-03-04 09:15:40|19632.51|19632.51|19631.51|19631.51|19632.66|19632.66|19631.48|19631.48|0
1646385350000|2022-03-04 09:15:50|19631.16|19631.16|19629|19629|19631.16|19631.16|19629|19629|0
1646385360000|2022-03-04 09:16:00|19628.98|19628.98|19625.3|19625.3|19628.98|19628.98|19625.3|19625.3|0
1646385370000|2022-03-04 09:16:10|19625.21|19625.21|19619.54|19619.54|19625.21|19625.21|19619.53|19619.53|0
1646385380000|2022-03-04 09:16:20|19619.07|19619.07|19616.97|19616.97|19619.07|19619.07|19616.97|19616.97|0
1646385390000|2022-03-04 09:16:30|19617.01|19617.01|19616.99|19616.99|19617.26|19617.26|19616.83|19616.83|0
1646385400000|2022-03-04 09:16:40|19617.12|19617.12|19616.44|19616.44|19617.18|19617.18|19616.44|19616.44|0
1646385410000|2022-03-04 09:16:50|19616.45|19616.45|19613.34|19613.34|19616.45|19616.45|19613.34|19613.34|0
1646385420000|2022-03-04 09:17:00|19612.37|19612.37|19610.4|19610.4|19612.37|19612.37|19610.39|19610.39|0
1646385430000|2022-03-04 09:17:10|19610.26|19610.26|19609.2|19609.2|19610.26|19610.26|19608.93|19608.93|0
1646385440000|2022-03-04 09:17:20|19609.3|19609.3|19609.32|19609.32|19609.49|19609.49|19609.06|19609.06|0
1646385450000|2022-03-04 09:17:30|19609.23|19609.23|19607.62|19607.62|19609.46|19609.46|19607.62|19607.62|0
1646385460000|2022-03-04 09:17:40|19607.64|19607.64|19606.17|19606.17|19607.64|19607.64|19606.17|19606.17|0
1646385470000|2022-03-04 09:17:50|19606|19606|19605.21|19605.21|19606|19606|19605.07|19605.07|0
1646385480000|2022-03-04 09:18:00|19605.16|19605.16|19588.47|19588.47|19605.37|19605.37|19588.06|19588.06|0
1646385490000|2022-03-04 09:18:10|19588.67|19588.67|19588.76|19588.76|19589.23|19589.23|19588.33|19588.33|0
1646385500000|2022-03-04 09:18:20|19588.7|19588.7|19586.95|19586.95|19588.89|19588.89|19586.95|19586.95|0
1646385510000|2022-03-04 09:18:30|19586.82|19586.82|19588.88|19588.88|19588.88|19588.88|19586.74|19586.74|0
1646385520000|2022-03-04 09:18:40|19588.4|19588.4|19589.18|19589.18|19589.18|19589.18|19588.39|19588.39|0
1646385530000|2022-03-04 09:18:50|19589.21|19589.21|19589.1|19589.1|19589.34|19589.34|19588.51|19588.51|0
1646385540000|2022-03-04 09:19:00|19589.07|19589.07|19589.74|19589.74|19589.74|19589.74|19588.76|19588.76|0
1646385550000|2022-03-04 09:19:10|19589.86|19589.86|19589.22|19589.22|19590.26|19590.26|19589.22|19589.22|0
1646385560000|2022-03-04 09:19:20|19589.18|19589.18|19590.67|19590.67|19590.67|19590.67|19589.18|19589.18|0
1646385570000|2022-03-04 09:19:30|19590.7|19590.7|19594.86|19594.86|19595.11|19595.11|19590.58|19590.58|0
1646385580000|2022-03-04 09:19:40|19595.07|19595.07|19595.02|19595.02|19595.2|19595.2|19594.59|19594.59|0
1646385590000|2022-03-04 09:19:50|19594.93|19594.93|19595.24|19595.24|19595.24|19595.24|19594.38|19594.38|0
1646385600000|2022-03-04 09:20:00|19595.18|19595.18|19594.7|19594.7|19595.3|19595.3|19594.46|19594.46|0
1646385610000|2022-03-04 09:20:10|19594.63|19594.63|19588.08|19588.08|19595.45|19595.45|19588.08|19588.08|0
1646385620000|2022-03-04 09:20:20|19587.87|19587.87|19579.99|19579.99|19587.94|19587.94|19579.86|19579.86|0
1646385630000|2022-03-04 09:20:30|19580.08|19580.08|19577.83|19577.83|19580.12|19580.12|19577.8|19577.8|0
1646385640000|2022-03-04 09:20:40|19577.97|19577.97|19575.6|19575.6|19577.97|19577.97|19575.34|19575.34|0
1646385650000|2022-03-04 09:20:50|19575.37|19575.37|19572.59|19572.59|19575.37|19575.37|19572.59|19572.59|0
1646385660000|2022-03-04 09:21:00|19572.37|19572.37|19570.51|19570.51|19572.49|19572.49|19570.51|19570.51|0
1646385670000|2022-03-04 09:21:10|19570.45|19570.45|19568.53|19568.53|19570.45|19570.45|19568.53|19568.53|0
1646385680000|2022-03-04 09:21:20|19568.41|19568.41|19565.98|19565.98|19568.77|19568.77|19565.98|19565.98|0
1646385690000|2022-03-04 09:21:30|19565.94|19565.94|19564.68|19564.68|19565.94|19565.94|19564.68|19564.68|0
1646385700000|2022-03-04 09:21:40|19564.82|19564.82|19564.44|19564.44|19564.99|19564.99|19564.42|19564.42|0
1646385710000|2022-03-04 09:21:50|19564.29|19564.29|19563.36|19563.36|19564.33|19564.33|19563.23|19563.23|0
1646385720000|2022-03-04 09:22:00|19563.42|19563.42|19564.01|19564.01|19564.06|19564.06|19563.05|19563.05|0
1646385730000|2022-03-04 09:22:10|19564.04|19564.04|19563.55|19563.55|19564.15|19564.15|19563.43|19563.43|0
1646385740000|2022-03-04 09:22:20|19563.37|19563.37|19564.95|19564.95|19564.95|19564.95|19563.19|19563.19|0
1646385750000|2022-03-04 09:22:30|19564.83|19564.83|19562.82|19562.82|19564.89|19564.89|19562.82|19562.82|0
1646385760000|2022-03-04 09:22:40|19563.02|19563.02|19558.08|19558.08|19563.02|19563.02|19558.08|19558.08|0
1646385770000|2022-03-04 09:22:50|19558.13|19558.13|19553.41|19553.41|19558.13|19558.13|19553.41|19553.41|0
1646385780000|2022-03-04 09:23:00|19553.29|19553.29|19551.14|19551.14|19553.45|19553.45|19551.14|19551.14|0
1646385790000|2022-03-04 09:23:10|19551.2|19551.2|19548.62|19548.62|19551.33|19551.33|19548.62|19548.62|0
1646385800000|2022-03-04 09:23:20|19548.68|19548.68|19549.4|19549.4|19549.85|19549.85|19548.13|19548.13|0
1646385810000|2022-03-04 09:23:30|19549.48|19549.48|19548.03|19548.03|19549.67|19549.67|19548.03|19548.03|0
1646385820000|2022-03-04 09:23:40|19547.9|19547.9|19546.2|19546.2|19547.9|19547.9|19546.2|19546.2|0
1646385830000|2022-03-04 09:23:50|19545.86|19545.86|19542.13|19542.13|19545.86|19545.86|19541.98|19541.98|0
1646385840000|2022-03-04 09:24:00|19542.01|19542.01|19538.97|19538.97|19542.03|19542.03|19538.97|19538.97|0
1646385850000|2022-03-04 09:24:10|19538.65|19538.65|19536.39|19536.39|19538.65|19538.65|19536.39|19536.39|0
1646385860000|2022-03-04 09:24:20|19536.26|19536.26|19535.7|19535.7|19536.28|19536.28|19534.38|19534.38|0
1646385870000|2022-03-04 09:24:30|19535.79|19535.79|19537.26|19537.26|19537.26|19537.26|19535.79|19535.79|0
1646385880000|2022-03-04 09:24:40|19537.44|19537.44|19538.57|19538.57|19538.57|19538.57|19537.23|19537.23|0
1646385890000|2022-03-04 09:24:50|19538.79|19538.79|19538.72|19538.72|19539.46|19539.46|19538.58|19538.58|0
1646385900000|2022-03-04 09:25:00|19538.61|19538.61|19538.85|19538.85|19538.85|19538.85|19538.25|19538.25|0
1646385910000|2022-03-04 09:25:10|19538.82|19538.82|19538.57|19538.57|19539|19539|19538.57|19538.57|0
1646385920000|2022-03-04 09:25:20|19538.59|19538.59|19537.43|19537.43|19538.59|19538.59|19537.35|19537.35|0
1646385930000|2022-03-04 09:25:30|19537.47|19537.47|19518.7|19518.7|19537.58|19537.58|19518.7|19518.7|0
1646385940000|2022-03-04 09:25:40|19518.64|19518.64|19515.12|19515.12|19518.64|19518.64|19514.66|19514.66|0
1646385950000|2022-03-04 09:25:50|19515.2|19515.2|19515.28|19515.28|19515.57|19515.57|19514.98|19514.98|0
1646385960000|2022-03-04 09:26:00|19515.17|19515.17|19512.85|19512.85|19515.17|19515.17|19512.85|19512.85|0
1646385970000|2022-03-04 09:26:10|19512.98|19512.98|19515.33|19515.33|19515.38|19515.38|19511.96|19511.96|0
1646385980000|2022-03-04 09:26:20|19515.28|19515.28|19524.06|19524.06|19524.11|19524.11|19515.28|19515.28|0
1646385990000|2022-03-04 09:26:30|19523.93|19523.93|19533.51|19533.51|19533.51|19533.51|19523.22|19523.22|0
1646386000000|2022-03-04 09:26:40|19533.91|19533.91|19534.68|19534.68|19535|19535|19533.91|19533.91|0
1646386010000|2022-03-04 09:26:50|19534.75|19534.75|19536.62|19536.62|19536.62|19536.62|19534.75|19534.75|0
1646386020000|2022-03-04 09:27:00|19536.68|19536.68|19538.47|19538.47|19538.47|19538.47|19536.68|19536.68|0
1646386030000|2022-03-04 09:27:10|19538.61|19538.61|19541.83|19541.83|19541.97|19541.97|19538.61|19538.61|0
1646386040000|2022-03-04 09:27:20|19542.33|19542.33|19552.43|19552.43|19552.43|19552.43|19542.33|19542.33|0
1646386050000|2022-03-04 09:27:30|19552.53|19552.53|19555.93|19555.93|19555.93|19555.93|19552.53|19552.53|0
1646386060000|2022-03-04 09:27:40|19555.9|19555.9|19554.15|19554.15|19556.4|19556.4|19553.82|19553.82|0
1646386070000|2022-03-04 09:27:50|19554.06|19554.06|19553.26|19553.26|19554.28|19554.28|19553.26|19553.26|0
1646386080000|2022-03-04 09:28:00|19553.25|19553.25|19551.38|19551.38|19553.48|19553.48|19550.76|19550.76|0
1646386090000|2022-03-04 09:28:10|19551.45|19551.45|19550.91|19550.91|19551.45|19551.45|19550.48|19550.48|0
1646386100000|2022-03-04 09:28:20|19550.72|19550.72|19543.03|19543.03|19550.81|19550.81|19542.79|19542.79|0
1646386110000|2022-03-04 09:28:30|19543.22|19543.22|19543.38|19543.38|19543.47|19543.47|19542.99|19542.99|0
1646386120000|2022-03-04 09:28:40|19543.12|19543.12|19540.98|19540.98|19543.12|19543.12|19540.89|19540.89|0
1646386130000|2022-03-04 09:28:50|19541.05|19541.05|19537.78|19537.78|19541.05|19541.05|19537.78|19537.78|0
1646386140000|2022-03-04 09:29:00|19538.42|19538.42|19540.15|19540.15|19540.15|19540.15|19538.42|19538.42|0
1646386150000|2022-03-04 09:29:10|19540.26|19540.26|19542.55|19542.55|19542.55|19542.55|19540.26|19540.26|0
1646386160000|2022-03-04 09:29:20|19542.56|19542.56|19551.94|19551.94|19551.94|19551.94|19542.4|19542.4|0
1646386170000|2022-03-04 09:29:30|19551.84|19551.84|19553.77|19553.77|19553.77|19553.77|19551.84|19551.84|0
1646386180000|2022-03-04 09:29:40|19553.97|19553.97|19554.53|19554.53|19555.09|19555.09|19553.44|19553.44|0
1646386190000|2022-03-04 09:29:50|19554.51|19554.51|19561.63|19561.63|19561.8|19561.8|19554.49|19554.49|0
1646386200000|2022-03-04 09:30:00|19561.58|19561.58|19558.84|19558.84|19561.94|19561.94|19558.77|19558.77|0
1646386210000|2022-03-04 09:30:10|19558.59|19558.59|19559.16|19559.16|19559.34|19559.34|19558.51|19558.51|0
1646386220000|2022-03-04 09:30:20|19559.4|19559.4|19559.69|19559.69|19559.96|19559.96|19559.4|19559.4|0
1646386230000|2022-03-04 09:30:30|19559.53|19559.53|19562.86|19562.86|19562.86|19562.86|19559.53|19559.53|0
1646386240000|2022-03-04 09:30:40|19562.5|19562.5|19572.53|19572.53|19572.53|19572.53|19562.5|19562.5|0
1646386250000|2022-03-04 09:30:50|19572.59|19572.59|19579.51|19579.51|19579.51|19579.51|19572.59|19572.59|0
1646386260000|2022-03-04 09:31:00|19580.64|19580.64|19584.52|19584.52|19584.52|19584.52|19580.64|19580.64|0
1646386270000|2022-03-04 09:31:10|19584.38|19584.38|19578.48|19578.48|19584.38|19584.38|19578.48|19578.48|0
1646386280000|2022-03-04 09:31:20|19578.38|19578.38|19575.75|19575.75|19578.38|19578.38|19575.75|19575.75|0
1646386290000|2022-03-04 09:31:30|19575.51|19575.51|19577.48|19577.48|19577.57|19577.57|19575.45|19575.45|0
1646386300000|2022-03-04 09:31:40|19577.29|19577.29|19576.81|19576.81|19577.41|19577.41|19576.81|19576.81|0
1646386310000|2022-03-04 09:31:50|19576.87|19576.87|19578.02|19578.02|19578.2|19578.2|19576.87|19576.87|0
1646386320000|2022-03-04 09:32:00|19577.55|19577.55|19577.06|19577.06|19577.6|19577.6|19576.92|19576.92|0
1646386330000|2022-03-04 09:32:10|19576.8|19576.8|19574.15|19574.15|19576.84|19576.84|19574.15|19574.15|0
1646386340000|2022-03-04 09:32:20|19573.97|19573.97|19573.84|19573.84|19574.02|19574.02|19573.62|19573.62|0
1646386350000|2022-03-04 09:32:30|19573.56|19573.56|19577.76|19577.76|19577.76|19577.76|19573.56|19573.56|0
1646386360000|2022-03-04 09:32:40|19577.84|19577.84|19589.31|19589.31|19589.31|19589.31|19577.84|19577.84|0
1646386370000|2022-03-04 09:32:50|19589.46|19589.46|19591.12|19591.12|19591.12|19591.12|19589.4|19589.4|0
1646386380000|2022-03-04 09:33:00|19591.21|19591.21|19594.85|19594.85|19595.01|19595.01|19591.21|19591.21|0
1646386390000|2022-03-04 09:33:10|19594.73|19594.73|19598.07|19598.07|19598.07|19598.07|19594.68|19594.68|0
1646386400000|2022-03-04 09:33:20|19598.95|19598.95|19600.91|19600.91|19600.91|19600.91|19598.95|19598.95|0
1646386410000|2022-03-04 09:33:30|19601.04|19601.04|19600.92|19600.92|19601.06|19601.06|19600.38|19600.38|0
1646386420000|2022-03-04 09:33:40|19601.48|19601.48|19600.93|19600.93|19602.27|19602.27|19600.77|19600.77|0
1646386430000|2022-03-04 09:33:50|19600.89|19600.89|19596.98|19596.98|19600.89|19600.89|19596.98|19596.98|0
1646386440000|2022-03-04 09:34:00|19597.06|19597.06|19599.25|19599.25|19599.29|19599.29|19596.83|19596.83|0
1646386450000|2022-03-04 09:34:10|19599.22|19599.22|19598.08|19598.08|19599.22|19599.22|19598.08|19598.08|0
1646386460000|2022-03-04 09:34:20|19598.01|19598.01|19597.67|19597.67|19598.2|19598.2|19597.67|19597.67|0
1646386470000|2022-03-04 09:34:30|19597.5|19597.5|19596.43|19596.43|19597.5|19597.5|19596|19596|0
1646386480000|2022-03-04 09:34:40|19596.3|19596.3|19596.16|19596.16|19597.11|19597.11|19596.11|19596.11|0
1646386490000|2022-03-04 09:34:50|19595.85|19595.85|19595.96|19595.96|19596.03|19596.03|19595.7|19595.7|0
1646386500000|2022-03-04 09:35:00|19595.89|19595.89|19597.45|19597.45|19597.45|19597.45|19595.89|19595.89|0
1646386510000|2022-03-04 09:35:10|19597.4|19597.4|19597.66|19597.66|19597.85|19597.85|19597.4|19597.4|0
1646386520000|2022-03-04 09:35:20|19597.61|19597.61|19596.46|19596.46|19597.61|19597.61|19596.46|19596.46|0
1646386530000|2022-03-04 09:35:30|19596.39|19596.39|19600.19|19600.19|19600.21|19600.21|19596.39|19596.39|0
1646386540000|2022-03-04 09:35:40|19600.41|19600.41|19602.06|19602.06|19602.13|19602.13|19600.38|19600.38|0
1646386550000|2022-03-04 09:35:50|19602.45|19602.45|19603.42|19603.42|19603.52|19603.52|19602.45|19602.45|0
1646386560000|2022-03-04 09:36:00|19603.32|19603.32|19601|19601|19603.32|19603.32|19600.92|19600.92|0
1646386570000|2022-03-04 09:36:10|19601.04|19601.04|19600.8|19600.8|19601.12|19601.12|19600.55|19600.55|0
1646386580000|2022-03-04 09:36:20|19600.86|19600.86|19600.13|19600.13|19600.86|19600.86|19600.13|19600.13|0
1646386590000|2022-03-04 09:36:30|19599.9|19599.9|19600.2|19600.2|19600.42|19600.42|19599.9|19599.9|0
1646386600000|2022-03-04 09:36:40|19599.88|19599.88|19602.31|19602.31|19602.31|19602.31|19599.88|19599.88|0
1646386610000|2022-03-04 09:36:50|19602.28|19602.28|19603.83|19603.83|19604.58|19604.58|19602.28|19602.28|0
1646386620000|2022-03-04 09:37:00|19603.76|19603.76|19604.42|19604.42|19605.44|19605.44|19603.76|19603.76|0
1646386630000|2022-03-04 09:37:10|19604.32|19604.32|19603.89|19603.89|19604.32|19604.32|19603.84|19603.84|0
1646386640000|2022-03-04 09:37:20|19603.71|19603.71|19602.28|19602.28|19603.79|19603.79|19602.28|19602.28|0
1646386650000|2022-03-04 09:37:30|19602.43|19602.43|19602.99|19602.99|19603.63|19603.63|19602.43|19602.43|0
1646386660000|2022-03-04 09:37:40|19603.28|19603.28|19600.42|19600.42|19603.28|19603.28|19600.42|19600.42|0
1646386670000|2022-03-04 09:37:50|19600.17|19600.17|19599.6|19599.6|19600.21|19600.21|19599.6|19599.6|0
1646386680000|2022-03-04 09:38:00|19599.58|19599.58|19597.58|19597.58|19600.05|19600.05|19597.58|19597.58|0
1646386690000|2022-03-04 09:38:10|19597.62|19597.62|19592.72|19592.72|19597.62|19597.62|19592.72|19592.72|0
1646386700000|2022-03-04 09:38:20|19592.67|19592.67|19588.87|19588.87|19592.67|19592.67|19588.87|19588.87|0
1646386710000|2022-03-04 09:38:30|19588.15|19588.15|19587.38|19587.38|19588.15|19588.15|19587.26|19587.26|0
1646386720000|2022-03-04 09:38:40|19587.32|19587.32|19587.28|19587.28|19587.87|19587.87|19586.86|19586.86|0
1646386730000|2022-03-04 09:38:50|19587.25|19587.25|19584.27|19584.27|19587.25|19587.25|19584.24|19584.24|0
1646386740000|2022-03-04 09:39:00|19584.15|19584.15|19582.33|19582.33|19584.15|19584.15|19582.33|19582.33|0
1646386750000|2022-03-04 09:39:10|19582.29|19582.29|19579.41|19579.41|19582.29|19582.29|19578.89|19578.89|0
1646386760000|2022-03-04 09:39:20|19579.67|19579.67|19577.2|19577.2|19579.67|19579.67|19576.92|19576.92|0
1646386770000|2022-03-04 09:39:30|19577.18|19577.18|19577.11|19577.11|19577.27|19577.27|19576.4|19576.4|0
1646386780000|2022-03-04 09:39:40|19577.13|19577.13|19575.46|19575.46|19577.13|19577.13|19575.46|19575.46|0
1646386790000|2022-03-04 09:39:50|19575.36|19575.36|19555.94|19555.94|19575.41|19575.41|19555.94|19555.94|0
1646386800000|2022-03-04 09:40:00|19555.93|19555.93|19548.72|19548.72|19555.93|19555.93|19548.72|19548.72|0
1646386810000|2022-03-04 09:40:10|19548.68|19548.68|19544.89|19544.89|19548.68|19548.68|19544.89|19544.89|0
1646386820000|2022-03-04 09:40:20|19544|19544|19536.52|19536.52|19544|19544|19536.52|19536.52|0
1646386830000|2022-03-04 09:40:30|19536.54|19536.54|19531.7|19531.7|19536.55|19536.55|19531.63|19531.63|0
1646386840000|2022-03-04 09:40:40|19531.62|19531.62|19530.29|19530.29|19531.62|19531.62|19530.29|19530.29|0
1646386850000|2022-03-04 09:40:50|19530.37|19530.37|19530.58|19530.58|19531.02|19531.02|19530.25|19530.25|0
1646386860000|2022-03-04 09:41:00|19530.27|19530.27|19529.69|19529.69|19530.27|19530.27|19529.24|19529.24|0
1646386870000|2022-03-04 09:41:10|19529.56|19529.56|19529.2|19529.2|19529.75|19529.75|19528.9|19528.9|0
1646386880000|2022-03-04 09:41:20|19529.24|19529.24|19528.26|19528.26|19529.43|19529.43|19528.22|19528.22|0
1646386890000|2022-03-04 09:41:30|19528.36|19528.36|19526.14|19526.14|19528.53|19528.53|19526.14|19526.14|0
1646386900000|2022-03-04 09:41:40|19526.05|19526.05|19525.55|19525.55|19526.05|19526.05|19525.47|19525.47|0
1646386910000|2022-03-04 09:41:50|19525.69|19525.69|19525.3|19525.3|19525.83|19525.83|19525.3|19525.3|0
1646386920000|2022-03-04 09:42:00|19525.43|19525.43|19526.87|19526.87|19527.29|19527.29|19525.43|19525.43|0
1646386930000|2022-03-04 09:42:10|19527.08|19527.08|19528.63|19528.63|19528.84|19528.84|19527.08|19527.08|0
1646386940000|2022-03-04 09:42:20|19528.76|19528.76|19531.97|19531.97|19532.41|19532.41|19528.61|19528.61|0
1646386950000|2022-03-04 09:42:30|19532.02|19532.02|19537.21|19537.21|19537.21|19537.21|19532.02|19532.02|0
1646386960000|2022-03-04 09:42:40|19537.32|19537.32|19543.58|19543.58|19543.58|19543.58|19537.32|19537.32|0
1646386970000|2022-03-04 09:42:50|19543.52|19543.52|19543.62|19543.62|19543.86|19543.86|19543.46|19543.46|0
1646386980000|2022-03-04 09:43:00|19543.69|19543.69|19546.56|19546.56|19546.62|19546.62|19543.69|19543.69|0
1646386990000|2022-03-04 09:43:10|19546.69|19546.69|19549.41|19549.41|19549.41|19549.41|19546.69|19546.69|0
1646387000000|2022-03-04 09:43:20|19549.52|19549.52|19547.63|19547.63|19549.52|19549.52|19547.35|19547.35|0
1646387010000|2022-03-04 09:43:30|19547.65|19547.65|19547.68|19547.68|19547.73|19547.73|19546.66|19546.66|0
1646387020000|2022-03-04 09:43:40|19547.64|19547.64|19547.24|19547.24|19547.85|19547.85|19546.64|19546.64|0
1646387030000|2022-03-04 09:43:50|19547.32|19547.32|19548.64|19548.64|19548.64|19548.64|19547.32|19547.32|0
1646387040000|2022-03-04 09:44:00|19548.54|19548.54|19551.71|19551.71|19551.71|19551.71|19548.54|19548.54|0
1646387050000|2022-03-04 09:44:10|19551.77|19551.77|19552.62|19552.62|19552.62|19552.62|19551.77|19551.77|0
1646387060000|2022-03-04 09:44:20|19552.72|19552.72|19550.43|19550.43|19552.72|19552.72|19550.43|19550.43|0
1646387070000|2022-03-04 09:44:30|19550.27|19550.27|19546.44|19546.44|19550.42|19550.42|19546.44|19546.44|0
1646387080000|2022-03-04 09:44:40|19546.36|19546.36|19546.25|19546.25|19546.41|19546.41|19546.21|19546.21|0
1646387090000|2022-03-04 09:44:50|19546.27|19546.27|19547.82|19547.82|19547.82|19547.82|19546.27|19546.27|0
1646387100000|2022-03-04 09:45:00|19547.77|19547.77|19547.65|19547.65|19548.26|19548.26|19547.54|19547.54|0
1646387110000|2022-03-04 09:45:10|19547.94|19547.94|19548.98|19548.98|19549.18|19549.18|19547.89|19547.89|0
1646387120000|2022-03-04 09:45:20|19549.22|19549.22|19549.41|19549.41|19549.73|19549.73|19549.22|19549.22|0
1646387130000|2022-03-04 09:45:30|19549.46|19549.46|19550.04|19550.04|19550.04|19550.04|19549.35|19549.35|0
1646387140000|2022-03-04 09:45:40|19550.11|19550.11|19550.45|19550.45|19550.74|19550.74|19550.11|19550.11|0
1646387150000|2022-03-04 09:45:50|19550.49|19550.49|19550.26|19550.26|19550.51|19550.51|19550.26|19550.26|0
1646387160000|2022-03-04 09:46:00|19550.12|19550.12|19549.81|19549.81|19550.12|19550.12|19549.7|19549.7|0
1646387170000|2022-03-04 09:46:10|19549.87|19549.87|19549.5|19549.5|19549.92|19549.92|19549.5|19549.5|0
1646387180000|2022-03-04 09:46:20|19549.35|19549.35|19548.36|19548.36|19549.46|19549.46|19548.36|19548.36|0
1646387190000|2022-03-04 09:46:30|19548.22|19548.22|19547.51|19547.51|19548.22|19548.22|19547.51|19547.51|0
1646387200000|2022-03-04 09:46:40|19547.62|19547.62|19545.64|19545.64|19547.64|19547.64|19545.57|19545.57|0
1646387210000|2022-03-04 09:46:50|19545.56|19545.56|19542.62|19542.62|19545.56|19545.56|19542.62|19542.62|0
1646387220000|2022-03-04 09:47:00|19542.18|19542.18|19539.27|19539.27|19542.2|19542.2|19539.27|19539.27|0
1646387230000|2022-03-04 09:47:10|19539.05|19539.05|19535.16|19535.16|19539.05|19539.05|19535.16|19535.16|0
1646387240000|2022-03-04 09:47:20|19534.96|19534.96|19532.93|19532.93|19535|19535|19532.9|19532.9|0
1646387250000|2022-03-04 09:47:30|19533.03|19533.03|19532.86|19532.86|19533.14|19533.14|19532.51|19532.51|0
1646387260000|2022-03-04 09:47:40|19532.96|19532.96|19532.61|19532.61|19532.99|19532.99|19532.2|19532.2|0
1646387270000|2022-03-04 09:47:50|19532.63|19532.63|19533.08|19533.08|19533.08|19533.08|19532.59|19532.59|0
1646387280000|2022-03-04 09:48:00|19533.21|19533.21|19533.94|19533.94|19534.07|19534.07|19533.21|19533.21|0
1646387290000|2022-03-04 09:48:10|19533.76|19533.76|19533.93|19533.93|19534.02|19534.02|19533.6|19533.6|0
1646387300000|2022-03-04 09:48:20|19534|19534|19534.57|19534.57|19534.93|19534.93|19534|19534|0
1646387310000|2022-03-04 09:48:30|19534.45|19534.45|19534.06|19534.06|19534.68|19534.68|19533.92|19533.92|0
1646387320000|2022-03-04 09:48:40|19533.93|19533.93|19534.2|19534.2|19534.2|19534.2|19533.82|19533.82|0
1646387330000|2022-03-04 09:48:50|19534.27|19534.27|19534.17|19534.17|19534.33|19534.33|19533.92|19533.92|0
1646387340000|2022-03-04 09:49:00|19534.06|19534.06|19532.41|19532.41|19534.06|19534.06|19532.24|19532.24|0
1646387350000|2022-03-04 09:49:10|19532.5|19532.5|19531.67|19531.67|19532.65|19532.65|19531.49|19531.49|0
1646387360000|2022-03-04 09:49:20|19531.34|19531.34|19528.12|19528.12|19531.34|19531.34|19528.12|19528.12|0
1646387370000|2022-03-04 09:49:30|19528|19528|19526.76|19526.76|19528|19528|19526.7|19526.7|0
1646387380000|2022-03-04 09:49:40|19526.69|19526.69|19526.77|19526.77|19527.26|19527.26|19526.17|19526.17|0
1646387390000|2022-03-04 09:49:50|19526.84|19526.84|19525.25|19525.25|19526.9|19526.9|19525.14|19525.14|0
1646387400000|2022-03-04 09:50:00|19525.14|19525.14|19525.28|19525.28|19525.28|19525.28|19524.78|19524.78|0
1646387410000|2022-03-04 09:50:10|19525.44|19525.44|19524.9|19524.9|19525.54|19525.54|19524.9|19524.9|0
1646387420000|2022-03-04 09:50:20|19524.83|19524.83|19524.41|19524.41|19524.83|19524.83|19524.29|19524.29|0
1646387430000|2022-03-04 09:50:30|19524.66|19524.66|19523.83|19523.83|19524.66|19524.66|19523.71|19523.71|0
1646387440000|2022-03-04 09:50:40|19523.63|19523.63|19525.39|19525.39|19525.43|19525.43|19523.63|19523.63|0
1646387450000|2022-03-04 09:50:50|19525.13|19525.13|19525.9|19525.9|19525.9|19525.9|19525.08|19525.08|0
1646387460000|2022-03-04 09:51:00|19526|19526|19525.19|19525.19|19526.12|19526.12|19525.19|19525.19|0
1646387470000|2022-03-04 09:51:10|19525.07|19525.07|19525.74|19525.74|19525.74|19525.74|19524.71|19524.71|0
1646387480000|2022-03-04 09:51:20|19525.82|19525.82|19526.45|19526.45|19526.45|19526.45|19525.82|19525.82|0
1646387490000|2022-03-04 09:51:30|19526.23|19526.23|19526.93|19526.93|19526.93|19526.93|19526.23|19526.23|0
1646387500000|2022-03-04 09:51:40|19526.87|19526.87|19528.12|19528.12|19528.12|19528.12|19526.78|19526.78|0
1646387510000|2022-03-04 09:51:50|19528.26|19528.26|19529.1|19529.1|19529.1|19529.1|19528.26|19528.26|0
1646387520000|2022-03-04 09:52:00|19529.05|19529.05|19528.18|19528.18|19529.06|19529.06|19528.18|19528.18|0
1646387530000|2022-03-04 09:52:10|19527.86|19527.86|19528.9|19528.9|19528.9|19528.9|19527|19527|0
1646387540000|2022-03-04 09:52:20|19529.46|19529.46|19530.27|19530.27|19531.22|19531.22|19529.46|19529.46|0
1646387550000|2022-03-04 09:52:30|19530.16|19530.16|19524.75|19524.75|19530.18|19530.18|19524.56|19524.56|0
1646387560000|2022-03-04 09:52:40|19524.47|19524.47|19521.8|19521.8|19524.47|19524.47|19521.75|19521.75|0
1646387570000|2022-03-04 09:52:50|19521.51|19521.51|19520.43|19520.43|19522.04|19522.04|19520.38|19520.38|0
1646387580000|2022-03-04 09:53:00|19520.28|19520.28|19515.36|19515.36|19520.28|19520.28|19515.36|19515.36|0
1646387590000|2022-03-04 09:53:10|19515.44|19515.44|19513.97|19513.97|19515.56|19515.56|19513.97|19513.97|0
1646387600000|2022-03-04 09:53:20|19513.74|19513.74|19514.72|19514.72|19514.99|19514.99|19513.63|19513.63|0
1646387610000|2022-03-04 09:53:30|19514.97|19514.97|19514.94|19514.94|19515.42|19515.42|19514.94|19514.94|0
1646387620000|2022-03-04 09:53:40|19515|19515|19514.05|19514.05|19515.13|19515.13|19513.97|19513.97|0
1646387630000|2022-03-04 09:53:50|19514.17|19514.17|19511.14|19511.14|19514.17|19514.17|19510.95|19510.95|0
1646387640000|2022-03-04 09:54:00|19510.89|19510.89|19504.91|19504.91|19510.89|19510.89|19504.81|19504.81|0
1646387650000|2022-03-04 09:54:10|19504.86|19504.86|19504.88|19504.88|19505.22|19505.22|19504.78|19504.78|0
1646387660000|2022-03-04 09:54:20|19504.72|19504.72|19500.38|19500.38|19504.72|19504.72|19500.31|19500.31|0
1646387670000|2022-03-04 09:54:30|19499.71|19499.71|19501.49|19501.49|19503.1|19503.1|19499.39|19499.39|0
1646387680000|2022-03-04 09:54:40|19501.46|19501.46|19499.13|19499.13|19501.46|19501.46|19499.13|19499.13|0
1646387690000|2022-03-04 09:54:50|19499.33|19499.33|19491.38|19491.38|19499.33|19499.33|19491.38|19491.38|0
1646387700000|2022-03-04 09:55:00|19491.26|19491.26|19487.33|19487.33|19491.33|19491.33|19487.33|19487.33|0
1646387710000|2022-03-04 09:55:10|19487.39|19487.39|19487.44|19487.44|19488.11|19488.11|19486.88|19486.88|0
1646387720000|2022-03-04 09:55:20|19487.52|19487.52|19481.05|19481.05|19487.52|19487.52|19481.02|19481.02|0
1646387730000|2022-03-04 09:55:30|19481.09|19481.09|19474.52|19474.52|19481.09|19481.09|19474.52|19474.52|0
1646387740000|2022-03-04 09:55:40|19473.88|19473.88|19469.24|19469.24|19473.88|19473.88|19469.04|19469.04|0
1646387750000|2022-03-04 09:55:50|19469.44|19469.44|19463.84|19463.84|19469.54|19469.54|19463.84|19463.84|0
1646387760000|2022-03-04 09:56:00|19463.37|19463.37|19454.24|19454.24|19463.37|19463.37|19454.23|19454.23|0
1646387770000|2022-03-04 09:56:10|19453.8|19453.8|19447.78|19447.78|19453.8|19453.8|19447.74|19447.74|0
1646387780000|2022-03-04 09:56:20|19447.81|19447.81|19444.78|19444.78|19447.81|19447.81|19444.78|19444.78|0
1646387790000|2022-03-04 09:56:30|19444.56|19444.56|19432.41|19432.41|19444.56|19444.56|19432.41|19432.41|0
1646387800000|2022-03-04 09:56:40|19432.44|19432.44|19428.65|19428.65|19432.83|19432.83|19428.65|19428.65|0
1646387810000|2022-03-04 09:56:50|19428.29|19428.29|19429.3|19429.3|19429.81|19429.81|19427.99|19427.99|0
1646387820000|2022-03-04 09:57:00|19429.86|19429.86|19425.85|19425.85|19430|19430|19425.85|19425.85|0
1646387830000|2022-03-04 09:57:10|19425.86|19425.86|19425.6|19425.6|19425.97|19425.97|19425.34|19425.34|0
1646387840000|2022-03-04 09:57:20|19424.52|19424.52|19422.61|19422.61|19424.52|19424.52|19422.61|19422.61|0
1646387850000|2022-03-04 09:57:30|19422.47|19422.47|19422.83|19422.83|19423.01|19423.01|19422.24|19422.24|0
1646387860000|2022-03-04 09:57:40|19422.86|19422.86|19424.77|19424.77|19425.26|19425.26|19422.63|19422.63|0
1646387870000|2022-03-04 09:57:50|19424.85|19424.85|19428.63|19428.63|19428.63|19428.63|19424.85|19424.85|0
1646387880000|2022-03-04 09:58:00|19428.65|19428.65|19428.23|19428.23|19430.94|19430.94|19428.23|19428.23|0
1646387890000|2022-03-04 09:58:10|19428.07|19428.07|19428.15|19428.15|19428.15|19428.15|19427.18|19427.18|0
1646387900000|2022-03-04 09:58:20|19428.27|19428.27|19428.33|19428.33|19428.49|19428.49|19427.91|19427.91|0
1646387910000|2022-03-04 09:58:30|19427.18|19427.18|19426.3|19426.3|19427.31|19427.31|19426.25|19426.25|0
1646387920000|2022-03-04 09:58:40|19426.5|19426.5|19430.32|19430.32|19430.32|19430.32|19426.5|19426.5|0
1646387930000|2022-03-04 09:58:50|19430.33|19430.33|19428.38|19428.38|19430.33|19430.33|19428.2|19428.2|0
1646387940000|2022-03-04 09:59:00|19428.44|19428.44|19428.85|19428.85|19428.88|19428.88|19428.44|19428.44|0
1646387950000|2022-03-04 09:59:10|19428.79|19428.79|19428.44|19428.44|19428.92|19428.92|19428.43|19428.43|0
1646387960000|2022-03-04 09:59:20|19428.52|19428.52|19427.25|19427.25|19428.52|19428.52|19427.25|19427.25|0
1646387970000|2022-03-04 09:59:30|19427.33|19427.33|19425.95|19425.95|19427.33|19427.33|19425.82|19425.82|0
1646387980000|2022-03-04 09:59:40|19426.03|19426.03|19424.5|19424.5|19426.03|19426.03|19424.5|19424.5|0
1646387990000|2022-03-04 09:59:50|19424.83|19424.83|19424.71|19424.71|19425.12|19425.12|19423.28|19423.28|0
1646388000000|2022-03-04 10:00:00|19424.58|19424.58|19411.95|19411.95|19424.58|19424.58|19411.95|19411.95|0
1646388010000|2022-03-04 10:00:10|19411.77|19411.77|19408.67|19408.67|19411.88|19411.88|19408.67|19408.67|0
1646388020000|2022-03-04 10:00:20|19408.36|19408.36|19411.6|19411.6|19412.28|19412.28|19408.36|19408.36|0
1646388030000|2022-03-04 10:00:30|19411.63|19411.63|19412.27|19412.27|19412.41|19412.41|19411.43|19411.43|0
1646388040000|2022-03-04 10:00:40|19412.29|19412.29|19411.52|19411.52|19412.29|19412.29|19411.52|19411.52|0
1646388050000|2022-03-04 10:00:50|19411.41|19411.41|19406.49|19406.49|19411.41|19411.41|19406.49|19406.49|0
1646388060000|2022-03-04 10:01:00|19406.33|19406.33|19404.35|19404.35|19406.33|19406.33|19404|19404|0
1646388070000|2022-03-04 10:01:10|19404.45|19404.45|19402.81|19402.81|19404.51|19404.51|19402.72|19402.72|0
1646388080000|2022-03-04 10:01:20|19403.03|19403.03|19399.96|19399.96|19403.17|19403.17|19399.96|19399.96|0
1646388090000|2022-03-04 10:01:30|19399.84|19399.84|19397.07|19397.07|19399.84|19399.84|19394.85|19394.85|0
1646388100000|2022-03-04 10:01:40|19396.88|19396.88|19396.95|19396.95|19396.98|19396.98|19396.13|19396.13|0
1646388110000|2022-03-04 10:01:50|19394.86|19394.86|19390.27|19390.27|19394.86|19394.86|19390.27|19390.27|0
1646388120000|2022-03-04 10:02:00|19390.29|19390.29|19378.65|19378.65|19390.29|19390.29|19378.65|19378.65|0
1646388130000|2022-03-04 10:02:10|19377.99|19377.99|19382.31|19382.31|19382.47|19382.47|19377.52|19377.52|0
1646388140000|2022-03-04 10:02:20|19382.39|19382.39|19395.3|19395.3|19395.3|19395.3|19382.39|19382.39|0
1646388150000|2022-03-04 10:02:30|19395.32|19395.32|19394.23|19394.23|19396.12|19396.12|19393.88|19393.88|0
1646388160000|2022-03-04 10:02:40|19394.29|19394.29|19393.99|19393.99|19395.09|19395.09|19393.99|19393.99|0
1646388170000|2022-03-04 10:02:50|19393.7|19393.7|19394.05|19394.05|19394.05|19394.05|19393.48|19393.48|0
1646388180000|2022-03-04 10:03:00|19393.84|19393.84|19393.34|19393.34|19394.11|19394.11|19393.34|19393.34|0
1646388190000|2022-03-04 10:03:10|19392.99|19392.99|19393.19|19393.19|19393.44|19393.44|19392.68|19392.68|0
1646388200000|2022-03-04 10:03:20|19393.39|19393.39|19396.73|19396.73|19397.4|19397.4|19393.39|19393.39|0
1646388210000|2022-03-04 10:03:30|19397.14|19397.14|19399.99|19399.99|19399.99|19399.99|19396.98|19396.98|0
1646388220000|2022-03-04 10:03:40|19399.81|19399.81|19400.92|19400.92|19400.92|19400.92|19399.33|19399.33|0
1646388230000|2022-03-04 10:03:50|19400.95|19400.95|19404.89|19404.89|19404.89|19404.89|19400.95|19400.95|0
1646388240000|2022-03-04 10:04:00|19405.35|19405.35|19405.57|19405.57|19405.57|19405.57|19403.96|19403.96|0
1646388250000|2022-03-04 10:04:10|19405.68|19405.68|19407.76|19407.76|19407.79|19407.79|19405.68|19405.68|0
1646388260000|2022-03-04 10:04:20|19407.82|19407.82|19407.15|19407.15|19408.02|19408.02|19407.1|19407.1|0
1646388270000|2022-03-04 10:04:30|19407.3|19407.3|19404.87|19404.87|19407.51|19407.51|19404.87|19404.87|0
1646388280000|2022-03-04 10:04:40|19404.83|19404.83|19403.87|19403.87|19404.83|19404.83|19402.29|19402.29|0
1646388290000|2022-03-04 10:04:50|19403.83|19403.83|19406.23|19406.23|19406.43|19406.43|19403.83|19403.83|0
1646388300000|2022-03-04 10:05:00|19406.06|19406.06|19403.2|19403.2|19406.13|19406.13|19403.2|19403.2|0
1646388310000|2022-03-04 10:05:10|19403.23|19403.23|19407.85|19407.85|19407.86|19407.86|19403.17|19403.17|0
1646388320000|2022-03-04 10:05:20|19408.03|19408.03|19409.06|19409.06|19409.09|19409.09|19408.03|19408.03|0
1646388330000|2022-03-04 10:05:30|19409.14|19409.14|19410.38|19410.38|19410.9|19410.9|19409.14|19409.14|0
1646388340000|2022-03-04 10:05:40|19410.35|19410.35|19410.92|19410.92|19410.98|19410.98|19410.32|19410.32|0
1646388350000|2022-03-04 10:05:50|19410.9|19410.9|19409.61|19409.61|19410.94|19410.94|19409.53|19409.53|0
1646388360000|2022-03-04 10:06:00|19409.58|19409.58|19409.23|19409.23|19409.84|19409.84|19409.23|19409.23|0
1646388370000|2022-03-04 10:06:10|19409.34|19409.34|19412.16|19412.16|19412.16|19412.16|19409.07|19409.07|0
1646388380000|2022-03-04 10:06:20|19412.29|19412.29|19413.7|19413.7|19413.7|19413.7|19412.02|19412.02|0
1646388390000|2022-03-04 10:06:30|19413.63|19413.63|19413.97|19413.97|19413.98|19413.98|19413.36|19413.36|0
1646388400000|2022-03-04 10:06:40|19413.82|19413.82|19418.47|19418.47|19418.47|19418.47|19413.82|19413.82|0
1646388410000|2022-03-04 10:06:50|19418.34|19418.34|19420.49|19420.49|19420.75|19420.75|19418.31|19418.31|0
1646388420000|2022-03-04 10:07:00|19420.69|19420.69|19423.31|19423.31|19423.31|19423.31|19420.69|19420.69|0
1646388430000|2022-03-04 10:07:10|19423.43|19423.43|19422.84|19422.84|19423.68|19423.68|19422.84|19422.84|0
1646388440000|2022-03-04 10:07:20|19422.91|19422.91|19423.88|19423.88|19423.88|19423.88|19422.89|19422.89|0
1646388450000|2022-03-04 10:07:30|19423.83|19423.83|19424.68|19424.68|19424.87|19424.87|19423.83|19423.83|0
1646388460000|2022-03-04 10:07:40|19424.64|19424.64|19425.48|19425.48|19425.53|19425.53|19424.38|19424.38|0
1646388470000|2022-03-04 10:07:50|19425.66|19425.66|19423.69|19423.69|19425.77|19425.77|19423.69|19423.69|0
1646388480000|2022-03-04 10:08:00|19423.66|19423.66|19422.38|19422.38|19423.68|19423.68|19422.27|19422.27|0
1646388490000|2022-03-04 10:08:10|19422.52|19422.52|19423.15|19423.15|19423.15|19423.15|19422.38|19422.38|0
1646388500000|2022-03-04 10:08:20|19422.97|19422.97|19427.37|19427.37|19427.37|19427.37|19422.9|19422.9|0
1646388510000|2022-03-04 10:08:30|19427.58|19427.58|19431.77|19431.77|19431.77|19431.77|19427.58|19427.58|0
1646388520000|2022-03-04 10:08:40|19431.81|19431.81|19433.09|19433.09|19433.48|19433.48|19431.78|19431.78|0
1646388530000|2022-03-04 10:08:50|19433.21|19433.21|19434.24|19434.24|19434.41|19434.41|19433.03|19433.03|0
1646388540000|2022-03-04 10:09:00|19434.31|19434.31|19428.89|19428.89|19435.76|19435.76|19428.89|19428.89|0
1646388550000|2022-03-04 10:09:10|19428.75|19428.75|19428.14|19428.14|19428.78|19428.78|19428.08|19428.08|0
1646388560000|2022-03-04 10:09:20|19428.05|19428.05|19427.67|19427.67|19428.11|19428.11|19427.56|19427.56|0
1646388570000|2022-03-04 10:09:30|19427.56|19427.56|19425.9|19425.9|19427.9|19427.9|19425.9|19425.9|0
1646388580000|2022-03-04 10:09:40|19425.99|19425.99|19426.58|19426.58|19426.59|19426.59|19425.99|19425.99|0
1646388590000|2022-03-04 10:09:50|19426.55|19426.55|19426.97|19426.97|19427.05|19427.05|19426.44|19426.44|0
1646388600000|2022-03-04 10:10:00|19426.88|19426.88|19428.51|19428.51|19428.58|19428.58|19426.74|19426.74|0
1646388610000|2022-03-04 10:10:10|19428.42|19428.42|19427.92|19427.92|19429.08|19429.08|19427.92|19427.92|0
1646388620000|2022-03-04 10:10:20|19427.67|19427.67|19427.63|19427.63|19427.72|19427.72|19427.48|19427.48|0
1646388630000|2022-03-04 10:10:30|19427.97|19427.97|19427.51|19427.51|19427.97|19427.97|19427.03|19427.03|0
1646388640000|2022-03-04 10:10:40|19427.62|19427.62|19428.36|19428.36|19428.47|19428.47|19427.55|19427.55|0
1646388650000|2022-03-04 10:10:50|19428.31|19428.31|19434.41|19434.41|19434.41|19434.41|19427.96|19427.96|0
1646388660000|2022-03-04 10:11:00|19434.47|19434.47|19435.26|19435.26|19435.44|19435.44|19434.47|19434.47|0
1646388670000|2022-03-04 10:11:10|19435.43|19435.43|19436.59|19436.59|19436.59|19436.59|19435.43|19435.43|0
1646388680000|2022-03-04 10:11:20|19436.37|19436.37|19437.48|19437.48|19437.48|19437.48|19436.15|19436.15|0
1646388690000|2022-03-04 10:11:30|19437.56|19437.56|19437.37|19437.37|19437.62|19437.62|19437.33|19437.33|0
1646388700000|2022-03-04 10:11:40|19437.55|19437.55|19438.22|19438.22|19438.83|19438.83|19437.55|19437.55|0
1646388710000|2022-03-04 10:11:50|19437.93|19437.93|19435.63|19435.63|19437.98|19437.98|19435.63|19435.63|0
1646388720000|2022-03-04 10:12:00|19435.55|19435.55|19434.91|19434.91|19435.55|19435.55|19434.86|19434.86|0
1646388730000|2022-03-04 10:12:10|19434.85|19434.85|19437.34|19437.34|19437.34|19437.34|19434.61|19434.61|0
1646388740000|2022-03-04 10:12:20|19437.29|19437.29|19436.5|19436.5|19437.29|19437.29|19436.5|19436.5|0
1646388750000|2022-03-04 10:12:30|19436.36|19436.36|19435.9|19435.9|19436.45|19436.45|19435|19435|0
1646388760000|2022-03-04 10:12:40|19435.83|19435.83|19441.56|19441.56|19441.7|19441.7|19435.83|19435.83|0
1646388770000|2022-03-04 10:12:50|19441.95|19441.95|19443.48|19443.48|19443.53|19443.53|19441.95|19441.95|0
1646388780000|2022-03-04 10:13:00|19443.46|19443.46|19444.51|19444.51|19444.51|19444.51|19443.46|19443.46|0
1646388790000|2022-03-04 10:13:10|19444.55|19444.55|19444.89|19444.89|19444.89|19444.89|19444.46|19444.46|0
1646388800000|2022-03-04 10:13:20|19445.03|19445.03|19444.84|19444.84|19445.03|19445.03|19444.7|19444.7|0
1646388810000|2022-03-04 10:13:30|19444.96|19444.96|19450.88|19450.88|19450.88|19450.88|19444.96|19444.96|0
1646388820000|2022-03-04 10:13:40|19450.84|19450.84|19451.26|19451.26|19451.26|19451.26|19450.57|19450.57|0
1646388830000|2022-03-04 10:13:50|19451.31|19451.31|19448.42|19448.42|19451.33|19451.33|19448.42|19448.42|0
1646388840000|2022-03-04 10:14:00|19448.23|19448.23|19445.47|19445.47|19448.23|19448.23|19444.9|19444.9|0
1646388850000|2022-03-04 10:14:10|19445.45|19445.45|19445.6|19445.6|19445.6|19445.6|19445.08|19445.08|0
1646388860000|2022-03-04 10:14:20|19445.49|19445.49|19446.51|19446.51|19446.51|19446.51|19445.36|19445.36|0
1646388870000|2022-03-04 10:14:30|19446.39|19446.39|19444.76|19444.76|19446.5|19446.5|19444.76|19444.76|0
1646388880000|2022-03-04 10:14:40|19444.64|19444.64|19442.29|19442.29|19444.64|19444.64|19442.29|19442.29|0
1646388890000|2022-03-04 10:14:50|19442.36|19442.36|19442.16|19442.16|19442.36|19442.36|19441.97|19441.97|0
1646388900000|2022-03-04 10:15:00|19442.09|19442.09|19442.23|19442.23|19442.26|19442.26|19441.17|19441.17|0
1646388910000|2022-03-04 10:15:10|19442.21|19442.21|19444.46|19444.46|19444.46|19444.46|19442.21|19442.21|0
1646388920000|2022-03-04 10:15:20|19444.72|19444.72|19448.1|19448.1|19448.18|19448.18|19444.72|19444.72|0
1646388930000|2022-03-04 10:15:30|19448.12|19448.12|19449.33|19449.33|19449.33|19449.33|19447.99|19447.99|0
1646388940000|2022-03-04 10:15:40|19450.09|19450.09|19455.67|19455.67|19455.67|19455.67|19450.09|19450.09|0
1646388950000|2022-03-04 10:15:50|19455.78|19455.78|19458.02|19458.02|19458.56|19458.56|19455.78|19455.78|0
1646388960000|2022-03-04 10:16:00|19458.09|19458.09|19460.12|19460.12|19460.12|19460.12|19458.09|19458.09|0
1646388970000|2022-03-04 10:16:10|19460.26|19460.26|19462.87|19462.87|19463.06|19463.06|19460.26|19460.26|0
1646388980000|2022-03-04 10:16:20|19462.83|19462.83|19464.65|19464.65|19464.65|19464.65|19462.83|19462.83|0
1646388990000|2022-03-04 10:16:30|19464.43|19464.43|19462.87|19462.87|19464.43|19464.43|19462.73|19462.73|0
1646389000000|2022-03-04 10:16:40|19462.97|19462.97|19463.75|19463.75|19463.75|19463.75|19462.97|19462.97|0
1646389010000|2022-03-04 10:16:50|19463.93|19463.93|19464.27|19464.27|19464.27|19464.27|19463.71|19463.71|0
1646389020000|2022-03-04 10:17:00|19464.24|19464.24|19464.75|19464.75|19465.21|19465.21|19464.24|19464.24|0
1646389030000|2022-03-04 10:17:10|19464.64|19464.64|19463.28|19463.28|19464.64|19464.64|19463.15|19463.15|0
1646389040000|2022-03-04 10:17:20|19463.13|19463.13|19461.91|19461.91|19463.13|19463.13|19461.91|19461.91|0
1646389050000|2022-03-04 10:17:30|19461.98|19461.98|19461.49|19461.49|19461.99|19461.99|19461.44|19461.44|0
1646389060000|2022-03-04 10:17:40|19461.46|19461.46|19461.59|19461.59|19461.59|19461.59|19460.38|19460.38|0
1646389070000|2022-03-04 10:17:50|19461.67|19461.67|19463.73|19463.73|19463.73|19463.73|19461.67|19461.67|0
1646389080000|2022-03-04 10:18:00|19463.62|19463.62|19466.39|19466.39|19466.39|19466.39|19463.4|19463.4|0
1646389090000|2022-03-04 10:18:10|19466.28|19466.28|19466.27|19466.27|19466.72|19466.72|19466.17|19466.17|0
1646389100000|2022-03-04 10:18:20|19466.17|19466.17|19465.3|19465.3|19466.19|19466.19|19465.3|19465.3|0
1646389110000|2022-03-04 10:18:30|19465.25|19465.25|19465.2|19465.2|19465.26|19465.26|19464.96|19464.96|0
1646389120000|2022-03-04 10:18:40|19465.35|19465.35|19464.04|19464.04|19465.43|19465.43|19463.97|19463.97|0
1646389130000|2022-03-04 10:18:50|19464.16|19464.16|19465.69|19465.69|19465.69|19465.69|19464.16|19464.16|0
1646389140000|2022-03-04 10:19:00|19465.74|19465.74|19466.49|19466.49|19466.5|19466.5|19465.74|19465.74|0
1646389150000|2022-03-04 10:19:10|19466.56|19466.56|19472.02|19472.02|19472.02|19472.02|19466.56|19466.56|0
1646389160000|2022-03-04 10:19:20|19472.41|19472.41|19477.39|19477.39|19477.45|19477.45|19472.41|19472.41|0
1646389170000|2022-03-04 10:19:30|19477.6|19477.6|19475.63|19475.63|19478.11|19478.11|19475.52|19475.52|0
1646389180000|2022-03-04 10:19:40|19475.49|19475.49|19474.25|19474.25|19475.54|19475.54|19474.24|19474.24|0
1646389190000|2022-03-04 10:19:50|19474.24|19474.24|19470.43|19470.43|19474.24|19474.24|19470.43|19470.43|0
1646389200000|2022-03-04 10:20:00|19470.35|19470.35|19467.13|19467.13|19470.35|19470.35|19467.13|19467.13|0
1646389210000|2022-03-04 10:20:10|19467.12|19467.12|19454.32|19454.32|19467.12|19467.12|19454.32|19454.32|0
1646389220000|2022-03-04 10:20:20|19454.26|19454.26|19453.74|19453.74|19454.26|19454.26|19452.62|19452.62|0
1646389230000|2022-03-04 10:20:30|19453.76|19453.76|19453.77|19453.77|19453.77|19453.77|19453.2|19453.2|0
1646389240000|2022-03-04 10:20:40|19453.9|19453.9|19454.79|19454.79|19454.82|19454.82|19453.9|19453.9|0
1646389250000|2022-03-04 10:20:50|19454.76|19454.76|19452.02|19452.02|19454.76|19454.76|19451.76|19451.76|0
1646389260000|2022-03-04 10:21:00|19451.97|19451.97|19457.85|19457.85|19457.85|19457.85|19451.91|19451.91|0
1646389270000|2022-03-04 10:21:10|19457.67|19457.67|19459.11|19459.11|19459.11|19459.11|19457.58|19457.58|0
1646389280000|2022-03-04 10:21:20|19459.01|19459.01|19463.8|19463.8|19463.91|19463.91|19459.01|19459.01|0
1646389290000|2022-03-04 10:21:30|19464.12|19464.12|19465.3|19465.3|19465.3|19465.3|19464.12|19464.12|0
1646389300000|2022-03-04 10:21:40|19465.43|19465.43|19469.44|19469.44|19469.47|19469.47|19465.43|19465.43|0
1646389310000|2022-03-04 10:21:50|19469.51|19469.51|19470.29|19470.29|19470.41|19470.41|19469.51|19469.51|0
1646389320000|2022-03-04 10:22:00|19470.38|19470.38|19473.06|19473.06|19473.06|19473.06|19470.38|19470.38|0
1646389330000|2022-03-04 10:22:10|19475.35|19475.35|19482|19482|19482|19482|19475.35|19475.35|0
1646389340000|2022-03-04 10:22:20|19482.13|19482.13|19482.18|19482.18|19482.7|19482.7|19481.83|19481.83|0
1646389350000|2022-03-04 10:22:30|19482.38|19482.38|19483.35|19483.35|19483.35|19483.35|19482.38|19482.38|0
1646389360000|2022-03-04 10:22:40|19483.41|19483.41|19484.45|19484.45|19484.45|19484.45|19483.24|19483.24|0
1646389370000|2022-03-04 10:22:50|19484.79|19484.79|19486.03|19486.03|19486.03|19486.03|19484.79|19484.79|0
1646389380000|2022-03-04 10:23:00|19486.26|19486.26|19488.02|19488.02|19488.02|19488.02|19486.26|19486.26|0
1646389390000|2022-03-04 10:23:10|19488.1|19488.1|19487.7|19487.7|19488.1|19488.1|19487.58|19487.58|0
1646389400000|2022-03-04 10:23:20|19487.73|19487.73|19485.45|19485.45|19487.73|19487.73|19485.45|19485.45|0
1646389410000|2022-03-04 10:23:30|19485.41|19485.41|19483.52|19483.52|19485.41|19485.41|19483.3|19483.3|0
1646389420000|2022-03-04 10:23:40|19483.47|19483.47|19484.57|19484.57|19484.57|19484.57|19483.47|19483.47|0
1646389430000|2022-03-04 10:23:50|19484.68|19484.68|19483.46|19483.46|19485.02|19485.02|19483.46|19483.46|0
1646389440000|2022-03-04 10:24:00|19483.43|19483.43|19483.34|19483.34|19483.5|19483.5|19483|19483|0
1646389450000|2022-03-04 10:24:10|19483.37|19483.37|19483.47|19483.47|19483.57|19483.57|19483.15|19483.15|0
1646389460000|2022-03-04 10:24:20|19483.53|19483.53|19483.18|19483.18|19483.76|19483.76|19482.83|19482.83|0
1646389470000|2022-03-04 10:24:30|19483.31|19483.31|19484.73|19484.73|19484.99|19484.99|19483.31|19483.31|0
1646389480000|2022-03-04 10:24:40|19484.7|19484.7|19486.48|19486.48|19486.48|19486.48|19484.7|19484.7|0
1646389490000|2022-03-04 10:24:50|19486.65|19486.65|19487.12|19487.12|19487.26|19487.26|19486.63|19486.63|0
1646389500000|2022-03-04 10:25:00|19487.14|19487.14|19487.13|19487.13|19487.15|19487.15|19486.52|19486.52|0
1646389510000|2022-03-04 10:25:10|19487.09|19487.09|19486.78|19486.78|19487.66|19487.66|19486.29|19486.29|0
1646389520000|2022-03-04 10:25:20|19486.81|19486.81|19488.15|19488.15|19488.15|19488.15|19486.81|19486.81|0
1646389530000|2022-03-04 10:25:30|19488.45|19488.45|19486.54|19486.54|19489.13|19489.13|19486.54|19486.54|0
1646389540000|2022-03-04 10:25:40|19486.47|19486.47|19484.36|19484.36|19486.47|19486.47|19484.08|19484.08|0
1646389550000|2022-03-04 10:25:50|19484.22|19484.22|19482.88|19482.88|19484.22|19484.22|19482.88|19482.88|0
1646389560000|2022-03-04 10:26:00|19482.87|19482.87|19483.39|19483.39|19483.39|19483.39|19482.8|19482.8|0
1646389570000|2022-03-04 10:26:10|19483.56|19483.56|19483.35|19483.35|19483.79|19483.79|19483.35|19483.35|0
1646389580000|2022-03-04 10:26:20|19483.87|19483.87|19484.18|19484.18|19484.5|19484.5|19483.87|19483.87|0
1646389590000|2022-03-04 10:26:30|19483.75|19483.75|19483.61|19483.61|19483.77|19483.77|19483.31|19483.31|0
1646389600000|2022-03-04 10:26:40|19483.65|19483.65|19483.79|19483.79|19483.79|19483.79|19483.24|19483.24|0
1646389610000|2022-03-04 10:26:50|19483.67|19483.67|19483.6|19483.6|19483.67|19483.67|19483.5|19483.5|0
1646389620000|2022-03-04 10:27:00|19483.79|19483.79|19484.07|19484.07|19484.45|19484.45|19483.79|19483.79|0
1646389630000|2022-03-04 10:27:10|19484.18|19484.18|19484.26|19484.26|19484.62|19484.62|19484.12|19484.12|0
1646389640000|2022-03-04 10:27:20|19484.41|19484.41|19485.97|19485.97|19485.97|19485.97|19484.41|19484.41|0
1646389650000|2022-03-04 10:27:30|19486.01|19486.01|19486.56|19486.56|19486.62|19486.62|19485.83|19485.83|0
1646389660000|2022-03-04 10:27:40|19486.31|19486.31|19486.37|19486.37|19486.9|19486.9|19486.27|19486.27|0
1646389670000|2022-03-04 10:27:50|19486.24|19486.24|19486.66|19486.66|19486.79|19486.79|19486.03|19486.03|0
1646389680000|2022-03-04 10:28:00|19486.55|19486.55|19492.42|19492.42|19492.42|19492.42|19486.55|19486.55|0
1646389690000|2022-03-04 10:28:10|19492.72|19492.72|19492.91|19492.91|19493.4|19493.4|19492.72|19492.72|0
1646389700000|2022-03-04 10:28:20|19493.04|19493.04|19494.53|19494.53|19494.53|19494.53|19493.04|19493.04|0
1646389710000|2022-03-04 10:28:30|19494.65|19494.65|19499.27|19499.27|19499.27|19499.27|19494.65|19494.65|0
1646389720000|2022-03-04 10:28:40|19499.21|19499.21|19499.18|19499.18|19499.65|19499.65|19499.18|19499.18|0
1646389730000|2022-03-04 10:28:50|19499.29|19499.29|19501.47|19501.47|19501.47|19501.47|19499.29|19499.29|0
1646389740000|2022-03-04 10:29:00|19501.4|19501.4|19513.1|19513.1|19513.43|19513.43|19501.34|19501.34|0
1646389750000|2022-03-04 10:29:10|19513.25|19513.25|19515.32|19515.32|19515.32|19515.32|19513.1|19513.1|0
1646389760000|2022-03-04 10:29:20|19515.42|19515.42|19518.49|19518.49|19518.49|19518.49|19515.42|19515.42|0
1646389770000|2022-03-04 10:29:30|19518.54|19518.54|19520.71|19520.71|19521.16|19521.16|19518.54|19518.54|0
1646389780000|2022-03-04 10:29:40|19520.51|19520.51|19523.46|19523.46|19523.46|19523.46|19520.36|19520.36|0
1646389790000|2022-03-04 10:29:50|19523.39|19523.39|19524.79|19524.79|19524.79|19524.79|19522.26|19522.26|0
1646389800000|2022-03-04 10:30:00|19525.34|19525.34|19524.75|19524.75|19526.22|19526.22|19523.32|19523.32|0
1646389810000|2022-03-04 10:30:10|19524.63|19524.63|19524.09|19524.09|19524.97|19524.97|19523.94|19523.94|0
1646389820000|2022-03-04 10:30:20|19524.42|19524.42|19524.49|19524.49|19524.85|19524.85|19524.33|19524.33|0
1646389830000|2022-03-04 10:30:30|19524.56|19524.56|19524.75|19524.75|19525.24|19525.24|19524.34|19524.34|0
1646389840000|2022-03-04 10:30:40|19524.67|19524.67|19520.81|19520.81|19524.67|19524.67|19520.81|19520.81|0
1646389850000|2022-03-04 10:30:50|19520.76|19520.76|19521.42|19521.42|19521.58|19521.58|19520.55|19520.55|0
1646389860000|2022-03-04 10:31:00|19521.27|19521.27|19520.66|19520.66|19521.45|19521.45|19520.42|19520.42|0
1646389870000|2022-03-04 10:31:10|19520.24|19520.24|19518.45|19518.45|19520.24|19520.24|19518.3|19518.3|0
1646389880000|2022-03-04 10:31:20|19518.48|19518.48|19519.47|19519.47|19519.47|19519.47|19518.44|19518.44|0
1646389890000|2022-03-04 10:31:30|19519.51|19519.51|19520.03|19520.03|19520.11|19520.11|19519.51|19519.51|0
1646389900000|2022-03-04 10:31:40|19520.2|19520.2|19520.5|19520.5|19520.5|19520.5|19519.96|19519.96|0
1646389910000|2022-03-04 10:31:50|19520.56|19520.56|19520.76|19520.76|19520.87|19520.87|19520.52|19520.52|0
1646389920000|2022-03-04 10:32:00|19520.36|19520.36|19524.16|19524.16|19524.16|19524.16|19520.36|19520.36|0
1646389930000|2022-03-04 10:32:10|19524.08|19524.08|19522.97|19522.97|19524.08|19524.08|19522.86|19522.86|0
1646389940000|2022-03-04 10:32:20|19522.71|19522.71|19521.63|19521.63|19522.71|19522.71|19521.63|19521.63|0
1646389950000|2022-03-04 10:32:30|19521.68|19521.68|19521.3|19521.3|19521.92|19521.92|19521.3|19521.3|0
1646389960000|2022-03-04 10:32:40|19521.01|19521.01|19520.22|19520.22|19521.3|19521.3|19520.22|19520.22|0
1646389970000|2022-03-04 10:32:50|19519.8|19519.8|19519.13|19519.13|19519.87|19519.87|19519.13|19519.13|0
1646389980000|2022-03-04 10:33:00|19518.99|19518.99|19519.15|19519.15|19519.58|19519.58|19518.67|19518.67|0
1646389990000|2022-03-04 10:33:10|19519.06|19519.06|19518.69|19518.69|19519.13|19519.13|19518.17|19518.17|0
1646390000000|2022-03-04 10:33:20|19518.85|19518.85|19519.55|19519.55|19519.87|19519.87|19518.85|19518.85|0
1646390010000|2022-03-04 10:33:30|19519.68|19519.68|19519.74|19519.74|19519.76|19519.76|19519.53|19519.53|0
1646390020000|2022-03-04 10:33:40|19519.9|19519.9|19519.73|19519.73|19520.34|19520.34|19519.44|19519.44|0
1646390030000|2022-03-04 10:33:50|19519.44|19519.44|19521.69|19521.69|19521.81|19521.81|19519.44|19519.44|0
1646390040000|2022-03-04 10:34:00|19522.09|19522.09|19524.83|19524.83|19524.83|19524.83|19522.09|19522.09|0
1646390050000|2022-03-04 10:34:10|19524.97|19524.97|19524.76|19524.76|19525.02|19525.02|19524.5|19524.5|0
1646390060000|2022-03-04 10:34:20|19524.94|19524.94|19524.62|19524.62|19525.01|19525.01|19524.62|19524.62|0
1646390070000|2022-03-04 10:34:30|19523.91|19523.91|19524.63|19524.63|19524.84|19524.84|19523.86|19523.86|0
1646390080000|2022-03-04 10:34:40|19524.59|19524.59|19522.27|19522.27|19524.59|19524.59|19522.19|19522.19|0
1646390090000|2022-03-04 10:34:50|19522.2|19522.2|19520.73|19520.73|19522.3|19522.3|19520.73|19520.73|0
1646390100000|2022-03-04 10:35:00|19520.78|19520.78|19520.86|19520.86|19521.12|19521.12|19520.75|19520.75|0
1646390110000|2022-03-04 10:35:10|19520.78|19520.78|19521.25|19521.25|19521.25|19521.25|19520.78|19520.78|0
1646390120000|2022-03-04 10:35:20|19520.98|19520.98|19521.13|19521.13|19521.13|19521.13|19520.59|19520.59|0
1646390130000|2022-03-04 10:35:30|19521.17|19521.17|19520.21|19520.21|19521.23|19521.23|19519.84|19519.84|0
1646390140000|2022-03-04 10:35:40|19520.19|19520.19|19519.8|19519.8|19520.39|19520.39|19519.8|19519.8|0
1646390150000|2022-03-04 10:35:50|19519.77|19519.77|19517.9|19517.9|19519.77|19519.77|19517.9|19517.9|0
1646390160000|2022-03-04 10:36:00|19517.84|19517.84|19516.67|19516.67|19517.91|19517.91|19516.64|19516.64|0
1646390170000|2022-03-04 10:36:10|19516.75|19516.75|19518.03|19518.03|19518.04|19518.04|19516.26|19516.26|0
1646390180000|2022-03-04 10:36:20|19518.09|19518.09|19518.03|19518.03|19518.34|19518.34|19517.81|19517.81|0
1646390190000|2022-03-04 10:36:30|19518.22|19518.22|19518.54|19518.54|19518.66|19518.66|19518.02|19518.02|0
1646390200000|2022-03-04 10:36:40|19518.5|19518.5|19516.36|19516.36|19518.55|19518.55|19516.2|19516.2|0
1646390210000|2022-03-04 10:36:50|19516.19|19516.19|19516.54|19516.54|19516.54|19516.54|19516.19|19516.19|0
1646390220000|2022-03-04 10:37:00|19516.43|19516.43|19516.7|19516.7|19516.83|19516.83|19516.43|19516.43|0
1646390230000|2022-03-04 10:37:10|19516.66|19516.66|19516.98|19516.98|19516.98|19516.98|19516.58|19516.58|0
1646390240000|2022-03-04 10:37:20|19516.82|19516.82|19517.62|19517.62|19517.62|19517.62|19515.48|19515.48|0
1646390250000|2022-03-04 10:37:30|19517.89|19517.89|19520.43|19520.43|19520.98|19520.98|19517.89|19517.89|0
1646390260000|2022-03-04 10:37:40|19520.39|19520.39|19520.87|19520.87|19520.87|19520.87|19520.28|19520.28|0
1646390270000|2022-03-04 10:37:50|19521|19521|19519.27|19519.27|19521|19521|19519.14|19519.14|0
1646390280000|2022-03-04 10:38:00|19519.24|19519.24|19519.33|19519.33|19519.57|19519.57|19519.16|19519.16|0
1646390290000|2022-03-04 10:38:10|19519.27|19519.27|19518.37|19518.37|19519.39|19519.39|19517.95|19517.95|0
1646390300000|2022-03-04 10:38:20|19518.44|19518.44|19518.4|19518.4|19518.44|19518.44|19518.13|19518.13|0
1646390310000|2022-03-04 10:38:30|19518.47|19518.47|19517.49|19517.49|19518.47|19518.47|19517.49|19517.49|0
1646390320000|2022-03-04 10:38:40|19517.79|19517.79|19518.34|19518.34|19518.34|19518.34|19517.79|19517.79|0
1646390330000|2022-03-04 10:38:50|19518.45|19518.45|19518.24|19518.24|19518.45|19518.45|19518.24|19518.24|0
1646390340000|2022-03-04 10:39:00|19518.31|19518.31|19514.58|19514.58|19518.31|19518.31|19514.44|19514.44|0
1646390350000|2022-03-04 10:39:10|19514.52|19514.52|19514.35|19514.35|19514.69|19514.69|19514.18|19514.18|0
1646390360000|2022-03-04 10:39:20|19514.51|19514.51|19514.21|19514.21|19514.73|19514.73|19514.04|19514.04|0
1646390370000|2022-03-04 10:39:30|19514.28|19514.28|19512.27|19512.27|19514.28|19514.28|19512.19|19512.19|0
1646390380000|2022-03-04 10:39:40|19512.01|19512.01|19510|19510|19512.35|19512.35|19510|19510|0
1646390390000|2022-03-04 10:39:50|19509.9|19509.9|19500.69|19500.69|19509.94|19509.94|19500.69|19500.69|0
1646390400000|2022-03-04 10:40:00|19500.7|19500.7|19500.24|19500.24|19500.83|19500.83|19499.91|19499.91|0
1646390410000|2022-03-04 10:40:10|19500.21|19500.21|19499.45|19499.45|19500.21|19500.21|19499.35|19499.35|0
1646390420000|2022-03-04 10:40:20|19499.02|19499.02|19498.72|19498.72|19499.46|19499.46|19498.65|19498.65|0
1646390430000|2022-03-04 10:40:30|19498.56|19498.56|19498.37|19498.37|19498.56|19498.56|19497.82|19497.82|0
1646390440000|2022-03-04 10:40:40|19498.51|19498.51|19497.86|19497.86|19498.6|19498.6|19497.72|19497.72|0
1646390450000|2022-03-04 10:40:50|19497.81|19497.81|19496.83|19496.83|19497.81|19497.81|19496.83|19496.83|0
1646390460000|2022-03-04 10:41:00|19496.72|19496.72|19496.8|19496.8|19497.13|19497.13|19496.72|19496.72|0
1646390470000|2022-03-04 10:41:10|19496.84|19496.84|19495.34|19495.34|19496.84|19496.84|19495.34|19495.34|0
1646390480000|2022-03-04 10:41:20|19495.28|19495.28|19494.68|19494.68|19495.28|19495.28|19494.68|19494.68|0
1646390490000|2022-03-04 10:41:30|19494.79|19494.79|19495.34|19495.34|19495.49|19495.49|19494.64|19494.64|0
1646390500000|2022-03-04 10:41:40|19495.27|19495.27|19495.46|19495.46|19495.55|19495.55|19495.27|19495.27|0
1646390510000|2022-03-04 10:41:50|19495.35|19495.35|19495.4|19495.4|19495.48|19495.48|19495.29|19495.29|0
1646390520000|2022-03-04 10:42:00|19495.47|19495.47|19497.58|19497.58|19497.58|19497.58|19495.21|19495.21|0
1646390530000|2022-03-04 10:42:10|19497.82|19497.82|19500.9|19500.9|19500.9|19500.9|19497.82|19497.82|0
1646390540000|2022-03-04 10:42:20|19501.04|19501.04|19501.69|19501.69|19501.69|19501.69|19500.91|19500.91|0
1646390550000|2022-03-04 10:42:30|19501.75|19501.75|19502.06|19502.06|19502.23|19502.23|19501.75|19501.75|0
1646390560000|2022-03-04 10:42:40|19501.97|19501.97|19502.03|19502.03|19502.33|19502.33|19501.74|19501.74|0
1646390570000|2022-03-04 10:42:50|19501.87|19501.87|19502.23|19502.23|19503.07|19503.07|19501.87|19501.87|0
1646390580000|2022-03-04 10:43:00|19502.41|19502.41|19503.33|19503.33|19503.37|19503.37|19502.41|19502.41|0
1646390590000|2022-03-04 10:43:10|19503.3|19503.3|19502.93|19502.93|19503.73|19503.73|19502.93|19502.93|0
1646390600000|2022-03-04 10:43:20|19503.24|19503.24|19503.09|19503.09|19503.54|19503.54|19503.09|19503.09|0
1646390610000|2022-03-04 10:43:30|19503.06|19503.06|19500.52|19500.52|19503.19|19503.19|19500.52|19500.52|0
1646390620000|2022-03-04 10:43:40|19500.43|19500.43|19497.99|19497.99|19500.43|19500.43|19497.99|19497.99|0
1646390630000|2022-03-04 10:43:50|19497.89|19497.89|19498.4|19498.4|19498.48|19498.48|19497.35|19497.35|0
1646390640000|2022-03-04 10:44:00|19498.18|19498.18|19498.06|19498.06|19498.61|19498.61|19497.95|19497.95|0
1646390650000|2022-03-04 10:44:10|19498.01|19498.01|19496.51|19496.51|19498.15|19498.15|19496.51|19496.51|0
1646390660000|2022-03-04 10:44:20|19496.63|19496.63|19496.63|19496.63|19497.11|19497.11|19496.53|19496.53|0
1646390670000|2022-03-04 10:44:30|19496.52|19496.52|19496.58|19496.58|19496.97|19496.97|19496.52|19496.52|0
1646390680000|2022-03-04 10:44:40|19496.56|19496.56|19497.5|19497.5|19497.5|19497.5|19496.56|19496.56|0
1646390690000|2022-03-04 10:44:50|19497.59|19497.59|19497.99|19497.99|19498.19|19498.19|19497.59|19497.59|0
1646390700000|2022-03-04 10:45:00|19497.83|19497.83|19496.42|19496.42|19497.89|19497.89|19496.42|19496.42|0
1646390710000|2022-03-04 10:45:10|19496.37|19496.37|19493.33|19493.33|19496.37|19496.37|19493.33|19493.33|0
1646390720000|2022-03-04 10:45:20|19493.12|19493.12|19489.44|19489.44|19493.12|19493.12|19489.07|19489.07|0
1646390730000|2022-03-04 10:45:30|19489.38|19489.38|19491.15|19491.15|19491.62|19491.62|19489.03|19489.03|0
1646390740000|2022-03-04 10:45:40|19491.1|19491.1|19490.99|19490.99|19491.26|19491.26|19490.8|19490.8|0
1646390750000|2022-03-04 10:45:50|19490.94|19490.94|19490.39|19490.39|19490.94|19490.94|19490.38|19490.38|0
1646390760000|2022-03-04 10:46:00|19490.35|19490.35|19489.25|19489.25|19490.35|19490.35|19489.21|19489.21|0
1646390770000|2022-03-04 10:46:10|19489.35|19489.35|19489.24|19489.24|19489.4|19489.4|19489.24|19489.24|0
1646390780000|2022-03-04 10:46:20|19489.18|19489.18|19489.07|19489.07|19489.18|19489.18|19488.72|19488.72|0
1646390790000|2022-03-04 10:46:30|19489.13|19489.13|19490.28|19490.28|19490.39|19490.39|19489.13|19489.13|0
1646390800000|2022-03-04 10:46:40|19490.21|19490.21|19490.78|19490.78|19490.78|19490.78|19490.21|19490.21|0
1646390810000|2022-03-04 10:46:50|19490.83|19490.83|19491.2|19491.2|19491.2|19491.2|19490.5|19490.5|0
1646390820000|2022-03-04 10:47:00|19491.16|19491.16|19492.46|19492.46|19492.46|19492.46|19491.16|19491.16|0
1646390830000|2022-03-04 10:47:10|19492.14|19492.14|19491.07|19491.07|19492.38|19492.38|19491.07|19491.07|0
1646390840000|2022-03-04 10:47:20|19490.95|19490.95|19491.43|19491.43|19491.43|19491.43|19490.95|19490.95|0
1646390850000|2022-03-04 10:47:30|19491.41|19491.41|19491.68|19491.68|19491.94|19491.94|19491.35|19491.35|0
1646390860000|2022-03-04 10:47:40|19491.71|19491.71|19492.18|19492.18|19492.37|19492.37|19491.56|19491.56|0
1646390870000|2022-03-04 10:47:50|19491.86|19491.86|19491.94|19491.94|19491.94|19491.94|19491.86|19491.86|0
1646390880000|2022-03-04 10:48:00|19492.07|19492.07|19493.43|19493.43|19493.43|19493.43|19492.07|19492.07|0
1646390890000|2022-03-04 10:48:10|19493.37|19493.37|19493.03|19493.03|19493.42|19493.42|19492.86|19492.86|0
1646390900000|2022-03-04 10:48:20|19493.21|19493.21|19494.03|19494.03|19494.2|19494.2|19493.16|19493.16|0
1646390910000|2022-03-04 10:48:30|19493.81|19493.81|19493.29|19493.29|19493.81|19493.81|19493.24|19493.24|0
1646390920000|2022-03-04 10:48:40|19493.33|19493.33|19493.86|19493.86|19493.94|19493.94|19493.3|19493.3|0
1646390930000|2022-03-04 10:48:50|19493.92|19493.92|19495.62|19495.62|19495.62|19495.62|19493.92|19493.92|0
1646390940000|2022-03-04 10:49:00|19495.94|19495.94|19498.98|19498.98|19498.98|19498.98|19495.94|19495.94|0
1646390950000|2022-03-04 10:49:10|19499.02|19499.02|19499.99|19499.99|19500.06|19500.06|19499.02|19499.02|0
1646390960000|2022-03-04 10:49:20|19499.78|19499.78|19500.74|19500.74|19500.88|19500.88|19499.64|19499.64|0
1646390970000|2022-03-04 10:49:30|19500.88|19500.88|19500.98|19500.98|19501.45|19501.45|19500.88|19500.88|0
1646390980000|2022-03-04 10:49:40|19500.91|19500.91|19500.94|19500.94|19501.05|19501.05|19500.72|19500.72|0
1646390990000|2022-03-04 10:49:50|19500.84|19500.84|19501.1|19501.1|19501.12|19501.12|19500.83|19500.83|0
1646391000000|2022-03-04 10:50:00|19500.99|19500.99|19500.7|19500.7|19501.22|19501.22|19500.7|19500.7|0
1646391010000|2022-03-04 10:50:10|19500.58|19500.58|19501.72|19501.72|19502.39|19502.39|19500.55|19500.55|0
1646391020000|2022-03-04 10:50:20|19501.64|19501.64|19501.31|19501.31|19501.82|19501.82|19501.24|19501.24|0
1646391030000|2022-03-04 10:50:30|19501.39|19501.39|19501.54|19501.54|19501.6|19501.6|19501.04|19501.04|0
1646391040000|2022-03-04 10:50:40|19501.48|19501.48|19501.5|19501.5|19501.87|19501.87|19501.48|19501.48|0
1646391050000|2022-03-04 10:50:50|19501.74|19501.74|19500.84|19500.84|19501.74|19501.74|19500.53|19500.53|0
1646391060000|2022-03-04 10:51:00|19500.82|19500.82|19501.14|19501.14|19501.51|19501.51|19500.38|19500.38|0
1646391070000|2022-03-04 10:51:10|19500.93|19500.93|19501.47|19501.47|19501.54|19501.54|19500.93|19500.93|0
1646391080000|2022-03-04 10:51:20|19501.42|19501.42|19501.08|19501.08|19501.54|19501.54|19500.99|19500.99|0
1646391090000|2022-03-04 10:51:30|19501.02|19501.02|19501.19|19501.19|19501.37|19501.37|19500.81|19500.81|0
1646391100000|2022-03-04 10:51:40|19501.13|19501.13|19501.23|19501.23|19501.23|19501.23|19500.99|19500.99|0
1646391110000|2022-03-04 10:51:50|19501.18|19501.18|19500.85|19500.85|19501.38|19501.38|19500.85|19500.85|0
1646391120000|2022-03-04 10:52:00|19500.83|19500.83|19501.06|19501.06|19501.06|19501.06|19500.55|19500.55|0
1646391130000|2022-03-04 10:52:10|19501.2|19501.2|19502.01|19502.01|19502.01|19502.01|19501.06|19501.06|0
1646391140000|2022-03-04 10:52:20|19502.06|19502.06|19505.34|19505.34|19505.34|19505.34|19501.98|19501.98|0
1646391150000|2022-03-04 10:52:30|19505.43|19505.43|19506.05|19506.05|19506.05|19506.05|19505.38|19505.38|0
1646391160000|2022-03-04 10:52:40|19506.16|19506.16|19506.55|19506.55|19506.68|19506.68|19506.16|19506.16|0
1646391170000|2022-03-04 10:52:50|19506.45|19506.45|19507.19|19507.19|19507.3|19507.3|19506.43|19506.43|0
1646391180000|2022-03-04 10:53:00|19507.12|19507.12|19507.78|19507.78|19507.78|19507.78|19507.08|19507.08|0
1646391190000|2022-03-04 10:53:10|19507.92|19507.92|19508.23|19508.23|19508.49|19508.49|19507.74|19507.74|0
1646391200000|2022-03-04 10:53:20|19508.27|19508.27|19509.12|19509.12|19509.12|19509.12|19508.27|19508.27|0
1646391210000|2022-03-04 10:53:30|19509.08|19509.08|19509.17|19509.17|19509.93|19509.93|19509.08|19509.08|0
1646391220000|2022-03-04 10:53:40|19509.11|19509.11|19505.24|19505.24|19509.11|19509.11|19505.24|19505.24|0
1646391230000|2022-03-04 10:53:50|19505.1|19505.1|19503.78|19503.78|19505.23|19505.23|19503.78|19503.78|0
1646391240000|2022-03-04 10:54:00|19503.72|19503.72|19502.82|19502.82|19503.72|19503.72|19502.82|19502.82|0
1646391250000|2022-03-04 10:54:10|19502.67|19502.67|19501.42|19501.42|19502.67|19502.67|19501.39|19501.39|0
1646391260000|2022-03-04 10:54:20|19501.29|19501.29|19499.49|19499.49|19501.29|19501.29|19499.49|19499.49|0
1646391270000|2022-03-04 10:54:30|19499.04|19499.04|19496.11|19496.11|19499.04|19499.04|19496|19496|0
1646391280000|2022-03-04 10:54:40|19495.89|19495.89|19495.65|19495.65|19496.06|19496.06|19495.5|19495.5|0
1646391290000|2022-03-04 10:54:50|19495.48|19495.48|19494.39|19494.39|19495.48|19495.48|19494.25|19494.25|0
1646391300000|2022-03-04 10:55:00|19494.6|19494.6|19493.45|19493.45|19494.71|19494.71|19493.21|19493.21|0
1646391310000|2022-03-04 10:55:10|19493.6|19493.6|19493.26|19493.26|19493.6|19493.6|19492.5|19492.5|0
1646391320000|2022-03-04 10:55:20|19493.22|19493.22|19494.11|19494.11|19494.11|19494.11|19493.17|19493.17|0
1646391330000|2022-03-04 10:55:30|19494.06|19494.06|19496.54|19496.54|19496.57|19496.57|19494.06|19494.06|0
1646391340000|2022-03-04 10:55:40|19496.46|19496.46|19496.49|19496.49|19496.49|19496.49|19496.32|19496.32|0
1646391350000|2022-03-04 10:55:50|19496.53|19496.53|19496.39|19496.39|19496.71|19496.71|19496.32|19496.32|0
1646391360000|2022-03-04 10:56:00|19496.46|19496.46|19496.72|19496.72|19496.73|19496.73|19496.04|19496.04|0
1646391370000|2022-03-04 10:56:10|19496.62|19496.62|19497.68|19497.68|19497.68|19497.68|19496.62|19496.62|0
1646391380000|2022-03-04 10:56:20|19497.75|19497.75|19496.96|19496.96|19497.75|19497.75|19496.6|19496.6|0
1646391390000|2022-03-04 10:56:30|19497.01|19497.01|19496.44|19496.44|19497.05|19497.05|19496.44|19496.44|0
1646391400000|2022-03-04 10:56:40|19496.28|19496.28|19495.83|19495.83|19496.28|19496.28|19495.83|19495.83|0
1646391410000|2022-03-04 10:56:50|19495.87|19495.87|19496.1|19496.1|19496.13|19496.13|19495.87|19495.87|0
1646391420000|2022-03-04 10:57:00|19496.36|19496.36|19502.62|19502.62|19502.62|19502.62|19496.22|19496.22|0
1646391430000|2022-03-04 10:57:10|19503|19503|19504.34|19504.34|19504.46|19504.46|19503|19503|0
1646391440000|2022-03-04 10:57:20|19504.38|19504.38|19504.99|19504.99|19504.99|19504.99|19504.38|19504.38|0
1646391450000|2022-03-04 10:57:30|19505.03|19505.03|19505.02|19505.02|19505.49|19505.49|19505.02|19505.02|0
1646391460000|2022-03-04 10:57:40|19504.95|19504.95|19504.52|19504.52|19505.11|19505.11|19504.41|19504.41|0
1646391470000|2022-03-04 10:57:50|19504.42|19504.42|19504.4|19504.4|19504.74|19504.74|19504.4|19504.4|0
1646391480000|2022-03-04 10:58:00|19504.56|19504.56|19501.79|19501.79|19504.56|19504.56|19501.79|19501.79|0
1646391490000|2022-03-04 10:58:10|19501.5|19501.5|19501.51|19501.51|19501.51|19501.51|19501.24|19501.24|0
1646391500000|2022-03-04 10:58:20|19501.48|19501.48|19500.71|19500.71|19501.62|19501.62|19500.71|19500.71|0
1646391510000|2022-03-04 10:58:30|19500.69|19500.69|19501.08|19501.08|19501.08|19501.08|19500.58|19500.58|0
1646391520000|2022-03-04 10:58:40|19501.13|19501.13|19502.09|19502.09|19502.53|19502.53|19501.13|19501.13|0
1646391530000|2022-03-04 10:58:50|19502|19502|19500.95|19500.95|19502.03|19502.03|19500.95|19500.95|0
1646391540000|2022-03-04 10:59:00|19500.74|19500.74|19501.25|19501.25|19501.48|19501.48|19500.58|19500.58|0
1646391550000|2022-03-04 10:59:10|19501.17|19501.17|19498.29|19498.29|19501.17|19501.17|19498.18|19498.18|0
1646391560000|2022-03-04 10:59:20|19498.15|19498.15|19497.88|19497.88|19498.17|19498.17|19497.74|19497.74|0
1646391570000|2022-03-04 10:59:30|19497.99|19497.99|19497.4|19497.4|19497.99|19497.99|19497.4|19497.4|0
1646391580000|2022-03-04 10:59:40|19497.55|19497.55|19496.24|19496.24|19497.55|19497.55|19496.24|19496.24|0
1646391590000|2022-03-04 10:59:50|19496.18|19496.18|19496.35|19496.35|19496.35|19496.35|19495.92|19495.92|0
1646391600000|2022-03-04 11:00:00|19496.53|19496.53|19496.95|19496.95|19497.04|19497.04|19496.32|19496.32|0
1646391610000|2022-03-04 11:00:10|19496.92|19496.92|19495.45|19495.45|19496.92|19496.92|19495.45|19495.45|0
1646391620000|2022-03-04 11:00:20|19495.2|19495.2|19495.75|19495.75|19495.77|19495.77|19495.09|19495.09|0
1646391630000|2022-03-04 11:00:30|19495.65|19495.65|19495.46|19495.46|19495.84|19495.84|19495.36|19495.36|0
1646391640000|2022-03-04 11:00:40|19495.42|19495.42|19496.4|19496.4|19496.74|19496.74|19495.42|19495.42|0
1646391650000|2022-03-04 11:00:50|19496.47|19496.47|19495.99|19495.99|19496.78|19496.78|19495.99|19495.99|0
1646391660000|2022-03-04 11:01:00|19495.91|19495.91|19495.97|19495.97|19496.43|19496.43|19495.76|19495.76|0
1646391670000|2022-03-04 11:01:10|19496.14|19496.14|19494.56|19494.56|19496.17|19496.17|19494.56|19494.56|0
1646391680000|2022-03-04 11:01:20|19494.53|19494.53|19494.58|19494.58|19494.87|19494.87|19494.53|19494.53|0
1646391690000|2022-03-04 11:01:30|19494.55|19494.55|19493.89|19493.89|19494.62|19494.62|19493.87|19493.87|0
1646391700000|2022-03-04 11:01:40|19493.69|19493.69|19493.04|19493.04|19493.69|19493.69|19493.04|19493.04|0
1646391710000|2022-03-04 11:01:50|19493.01|19493.01|19491.36|19491.36|19493.01|19493.01|19491.36|19491.36|0
1646391720000|2022-03-04 11:02:00|19491.26|19491.26|19491.05|19491.05|19491.26|19491.26|19490.79|19490.79|0
1646391730000|2022-03-04 11:02:10|19491.01|19491.01|19491.04|19491.04|19491.14|19491.14|19490.75|19490.75|0
1646391740000|2022-03-04 11:02:20|19491.21|19491.21|19491.28|19491.28|19491.28|19491.28|19490.91|19490.91|0
1646391750000|2022-03-04 11:02:30|19491.31|19491.31|19491.1|19491.1|19491.31|19491.31|19490.82|19490.82|0
1646391760000|2022-03-04 11:02:40|19491.06|19491.06|19490.41|19490.41|19491.32|19491.32|19490.13|19490.13|0
1646391770000|2022-03-04 11:02:50|19490.38|19490.38|19489.65|19489.65|19490.38|19490.38|19489.65|19489.65|0
1646391780000|2022-03-04 11:03:00|19489.59|19489.59|19487.33|19487.33|19489.77|19489.77|19487.33|19487.33|0
1646391790000|2022-03-04 11:03:10|19487.3|19487.3|19485.23|19485.23|19487.45|19487.45|19484.55|19484.55|0
1646391800000|2022-03-04 11:03:20|19485.15|19485.15|19481.64|19481.64|19485.32|19485.32|19481.64|19481.64|0
1646391810000|2022-03-04 11:03:30|19481.51|19481.51|19479.58|19479.58|19481.76|19481.76|19479.51|19479.51|0
1646391820000|2022-03-04 11:03:40|19479.25|19479.25|19478.01|19478.01|19479.44|19479.44|19477.81|19477.81|0
1646391830000|2022-03-04 11:03:50|19477.76|19477.76|19477.35|19477.35|19478.05|19478.05|19477.3|19477.3|0
1646391840000|2022-03-04 11:04:00|19477.22|19477.22|19477.84|19477.84|19477.91|19477.91|19477.08|19477.08|0
1646391850000|2022-03-04 11:04:10|19477.88|19477.88|19477.22|19477.22|19478.14|19478.14|19477.22|19477.22|0
1646391860000|2022-03-04 11:04:20|19477.36|19477.36|19478.26|19478.26|19478.26|19478.26|19477.14|19477.14|0
1646391870000|2022-03-04 11:04:30|19478.36|19478.36|19478.05|19478.05|19478.36|19478.36|19478.05|19478.05|0
1646391880000|2022-03-04 11:04:40|19478.09|19478.09|19477.99|19477.99|19478.23|19478.23|19477.99|19477.99|0
1646391890000|2022-03-04 11:04:50|19478.34|19478.34|19479.3|19479.3|19479.3|19479.3|19478.34|19478.34|0
1646391900000|2022-03-04 11:05:00|19479.43|19479.43|19479.13|19479.13|19479.43|19479.43|19478.98|19478.98|0
1646391910000|2022-03-04 11:05:10|19478.94|19478.94|19478.95|19478.95|19479.04|19479.04|19478.09|19478.09|0
1646391920000|2022-03-04 11:05:20|19479.13|19479.13|19484.69|19484.69|19484.92|19484.92|19479.13|19479.13|0
1646391930000|2022-03-04 11:05:30|19484.57|19484.57|19484.85|19484.85|19484.85|19484.85|19484.45|19484.45|0
1646391940000|2022-03-04 11:05:40|19484.92|19484.92|19486.17|19486.17|19486.17|19486.17|19484.92|19484.92|0
1646391950000|2022-03-04 11:05:50|19486.26|19486.26|19486.31|19486.31|19486.46|19486.46|19485.81|19485.81|0
1646391960000|2022-03-04 11:06:00|19486.29|19486.29|19485.92|19485.92|19486.29|19486.29|19485.63|19485.63|0
1646391970000|2022-03-04 11:06:10|19485.85|19485.85|19486.17|19486.17|19486.17|19486.17|19485.85|19485.85|0
1646391980000|2022-03-04 11:06:20|19486|19486|19487.17|19487.17|19487.26|19487.26|19486|19486|0
1646391990000|2022-03-04 11:06:30|19487.27|19487.27|19488.34|19488.34|19488.34|19488.34|19487.27|19487.27|0
1646392000000|2022-03-04 11:06:40|19488.7|19488.7|19489.39|19489.39|19489.55|19489.55|19488.7|19488.7|0
1646392010000|2022-03-04 11:06:50|19489.87|19489.87|19490.19|19490.19|19490.73|19490.73|19489.87|19489.87|0
1646392020000|2022-03-04 11:07:00|19490.08|19490.08|19490.37|19490.37|19490.38|19490.38|19490.03|19490.03|0
1646392030000|2022-03-04 11:07:10|19490.34|19490.34|19490.45|19490.45|19490.53|19490.53|19490.32|19490.32|0
1646392040000|2022-03-04 11:07:20|19490.57|19490.57|19491.51|19491.51|19491.81|19491.81|19490.57|19490.57|0
1646392050000|2022-03-04 11:07:30|19491.59|19491.59|19492.37|19492.37|19492.37|19492.37|19491.59|19491.59|0
1646392060000|2022-03-04 11:07:40|19492.34|19492.34|19493.19|19493.19|19493.26|19493.26|19492.34|19492.34|0
1646392070000|2022-03-04 11:07:50|19493.35|19493.35|19493.12|19493.12|19493.41|19493.41|19492.56|19492.56|0
1646392080000|2022-03-04 11:08:00|19493.25|19493.25|19497.37|19497.37|19497.37|19497.37|19493.25|19493.25|0
1646392090000|2022-03-04 11:08:10|19497.46|19497.46|19499.22|19499.22|19499.22|19499.22|19497.46|19497.46|0
1646392100000|2022-03-04 11:08:20|19499.41|19499.41|19501.75|19501.75|19501.75|19501.75|19499.41|19499.41|0
1646392110000|2022-03-04 11:08:30|19501.94|19501.94|19503.76|19503.76|19503.76|19503.76|19501.94|19501.94|0
1646392120000|2022-03-04 11:08:40|19503.79|19503.79|19501.89|19501.89|19504.07|19504.07|19501.72|19501.72|0
1646392130000|2022-03-04 11:08:50|19501.81|19501.81|19500.95|19500.95|19501.81|19501.81|19500.71|19500.71|0
1646392140000|2022-03-04 11:09:00|19500.96|19500.96|19500.76|19500.76|19500.96|19500.96|19500.59|19500.59|0
1646392150000|2022-03-04 11:09:10|19500.69|19500.69|19500.85|19500.85|19500.93|19500.93|19500.65|19500.65|0
1646392160000|2022-03-04 11:09:20|19500.94|19500.94|19499.53|19499.53|19501.01|19501.01|19499.53|19499.53|0
1646392170000|2022-03-04 11:09:30|19499.44|19499.44|19499.42|19499.42|19499.49|19499.49|19499.41|19499.41|0
1646392180000|2022-03-04 11:09:40|19499.28|19499.28|19499.31|19499.31|19499.39|19499.39|19499.21|19499.21|0
1646392190000|2022-03-04 11:09:50|19499.44|19499.44|19499.27|19499.27|19499.55|19499.55|19499.27|19499.27|0
1646392200000|2022-03-04 11:10:00|19499.1|19499.1|19499.57|19499.57|19499.57|19499.57|19498.86|19498.86|0
1646392210000|2022-03-04 11:10:10|19499.73|19499.73|19499.76|19499.76|19499.82|19499.82|19499.73|19499.73|0
1646392220000|2022-03-04 11:10:20|19499.5|19499.5|19499.19|19499.19|19499.5|19499.5|19499.11|19499.11|0
1646392230000|2022-03-04 11:10:30|19499.45|19499.45|19499.86|19499.86|19499.86|19499.86|19499.36|19499.36|0
1646392240000|2022-03-04 11:10:40|19499.92|19499.92|19499.56|19499.56|19499.99|19499.99|19499.56|19499.56|0
1646392250000|2022-03-04 11:10:50|19499.49|19499.49|19499.81|19499.81|19499.81|19499.81|19499.2|19499.2|0
1646392260000|2022-03-04 11:11:00|19499.83|19499.83|19500.21|19500.21|19500.21|19500.21|19499.77|19499.77|0
1646392270000|2022-03-04 11:11:10|19500.36|19500.36|19500.39|19500.39|19500.39|19500.39|19500.19|19500.19|0
1646392280000|2022-03-04 11:11:20|19500.35|19500.35|19498.5|19498.5|19500.42|19500.42|19498.37|19498.37|0
1646392290000|2022-03-04 11:11:30|19498.54|19498.54|19498.99|19498.99|19499.21|19499.21|19498.54|19498.54|0
1646392300000|2022-03-04 11:11:40|19499.16|19499.16|19499.35|19499.35|19499.59|19499.59|19499.16|19499.16|0
1646392310000|2022-03-04 11:11:50|19499.16|19499.16|19498.93|19498.93|19499.29|19499.29|19498.93|19498.93|0
1646392320000|2022-03-04 11:12:00|19498.96|19498.96|19498.78|19498.78|19499.1|19499.1|19498.62|19498.62|0
1646392330000|2022-03-04 11:12:10|19498.82|19498.82|19502.98|19502.98|19502.98|19502.98|19498.82|19498.82|0
1646392340000|2022-03-04 11:12:20|19503.02|19503.02|19503.71|19503.71|19503.71|19503.71|19503.02|19503.02|0
1646392350000|2022-03-04 11:12:30|19503.8|19503.8|19503.36|19503.36|19504.07|19504.07|19503.23|19503.23|0
1646392360000|2022-03-04 11:12:40|19503.47|19503.47|19503.65|19503.65|19503.65|19503.65|19503.38|19503.38|0
1646392370000|2022-03-04 11:12:50|19503.53|19503.53|19501.64|19501.64|19503.53|19503.53|19501.64|19501.64|0
1646392380000|2022-03-04 11:13:00|19501.7|19501.7|19500.6|19500.6|19501.7|19501.7|19500.48|19500.48|0
1646392390000|2022-03-04 11:13:10|19500.54|19500.54|19501.27|19501.27|19501.27|19501.27|19500.54|19500.54|0
1646392400000|2022-03-04 11:13:20|19501.22|19501.22|19501.43|19501.43|19501.49|19501.49|19501.22|19501.22|0
1646392410000|2022-03-04 11:13:30|19501.28|19501.28|19501.22|19501.22|19501.35|19501.35|19501|19501|0
1646392420000|2022-03-04 11:13:40|19501.24|19501.24|19501.12|19501.12|19501.34|19501.34|19501.06|19501.06|0
1646392430000|2022-03-04 11:13:50|19500.95|19500.95|19496.46|19496.46|19500.95|19500.95|19496.46|19496.46|0
1646392440000|2022-03-04 11:14:00|19496.23|19496.23|19493.79|19493.79|19496.23|19496.23|19493.79|19493.79|0
1646392450000|2022-03-04 11:14:10|19493.72|19493.72|19493.06|19493.06|19493.72|19493.72|19493.06|19493.06|0
1646392460000|2022-03-04 11:14:20|19492.91|19492.91|19492.25|19492.25|19492.91|19492.91|19492.22|19492.22|0
1646392470000|2022-03-04 11:14:30|19492.22|19492.22|19491.74|19491.74|19492.52|19492.52|19491.74|19491.74|0
1646392480000|2022-03-04 11:14:40|19491.7|19491.7|19489.25|19489.25|19491.7|19491.7|19489.19|19489.19|0
1646392490000|2022-03-04 11:14:50|19489.29|19489.29|19490.21|19490.21|19490.21|19490.21|19489.1|19489.1|0
1646392500000|2022-03-04 11:15:00|19490.29|19490.29|19490.37|19490.37|19490.53|19490.53|19489.69|19489.69|0
1646392510000|2022-03-04 11:15:10|19490.78|19490.78|19491.39|19491.39|19491.6|19491.6|19490.78|19490.78|0
1646392520000|2022-03-04 11:15:20|19491.33|19491.33|19492.25|19492.25|19492.26|19492.26|19491.33|19491.33|0
1646392530000|2022-03-04 11:15:30|19492.32|19492.32|19492.29|19492.29|19492.98|19492.98|19492.29|19492.29|0
1646392540000|2022-03-04 11:15:40|19492.15|19492.15|19491.39|19491.39|19492.19|19492.19|19491.26|19491.26|0
1646392550000|2022-03-04 11:15:50|19491.13|19491.13|19490.65|19490.65|19491.13|19491.13|19490.65|19490.65|0
1646392560000|2022-03-04 11:16:00|19490.56|19490.56|19490.28|19490.28|19490.59|19490.59|19490.23|19490.23|0
1646392570000|2022-03-04 11:16:10|19490.25|19490.25|19491.55|19491.55|19491.55|19491.55|19490.22|19490.22|0
1646392580000|2022-03-04 11:16:20|19491.7|19491.7|19491.76|19491.76|19491.76|19491.76|19491.63|19491.63|0
1646392590000|2022-03-04 11:16:30|19491.51|19491.51|19491.27|19491.27|19491.54|19491.54|19491.21|19491.21|0
1646392600000|2022-03-04 11:16:40|19491.2|19491.2|19490.99|19490.99|19491.2|19491.2|19490.59|19490.59|0
1646392610000|2022-03-04 11:16:50|19490.87|19490.87|19491.18|19491.18|19491.27|19491.27|19490.87|19490.87|0
1646392620000|2022-03-04 11:17:00|19491.23|19491.23|19491.96|19491.96|19491.96|19491.96|19491.23|19491.23|0
1646392630000|2022-03-04 11:17:10|19491.81|19491.81|19492.79|19492.79|19492.79|19492.79|19491.8|19491.8|0
1646392640000|2022-03-04 11:17:20|19492.84|19492.84|19492.92|19492.92|19492.98|19492.98|19492.75|19492.75|0
1646392650000|2022-03-04 11:17:30|19492.77|19492.77|19492.12|19492.12|19492.8|19492.8|19492.12|19492.12|0
1646392660000|2022-03-04 11:17:40|19492.2|19492.2|19492.09|19492.09|19492.34|19492.34|19492.09|19492.09|0
1646392670000|2022-03-04 11:17:50|19492.05|19492.05|19492.52|19492.52|19492.52|19492.52|19491.73|19491.73|0
1646392680000|2022-03-04 11:18:00|19492.5|19492.5|19493.08|19493.08|19493.08|19493.08|19492.5|19492.5|0
1646392690000|2022-03-04 11:18:10|19493.13|19493.13|19493.36|19493.36|19493.82|19493.82|19493.13|19493.13|0
1646392700000|2022-03-04 11:18:20|19493.25|19493.25|19494.25|19494.25|19494.25|19494.25|19493.25|19493.25|0
1646392710000|2022-03-04 11:18:30|19494.32|19494.32|19499.03|19499.03|19499.03|19499.03|19494.32|19494.32|0
1646392720000|2022-03-04 11:18:40|19498.93|19498.93|19499.57|19499.57|19499.69|19499.69|19498.93|19498.93|0
1646392730000|2022-03-04 11:18:50|19499.64|19499.64|19497.94|19497.94|19499.64|19499.64|19497.94|19497.94|0
1646392740000|2022-03-04 11:19:00|19497.92|19497.92|19497.13|19497.13|19498.16|19498.16|19497.13|19497.13|0
1646392750000|2022-03-04 11:19:10|19497.18|19497.18|19496.92|19496.92|19497.51|19497.51|19496.85|19496.85|0
1646392760000|2022-03-04 11:19:20|19496.99|19496.99|19497.43|19497.43|19497.93|19497.93|19496.96|19496.96|0
1646392770000|2022-03-04 11:19:30|19497.49|19497.49|19497.66|19497.66|19497.66|19497.66|19497.41|19497.41|0
1646392780000|2022-03-04 11:19:40|19497.61|19497.61|19497.5|19497.5|19497.61|19497.61|19497.18|19497.18|0
1646392790000|2022-03-04 11:19:50|19497.47|19497.47|19497.63|19497.63|19497.63|19497.63|19497.36|19497.36|0
1646392800000|2022-03-04 11:20:00|19497.57|19497.57|19498.28|19498.28|19498.28|19498.28|19497.25|19497.25|0
1646392810000|2022-03-04 11:20:10|19498.32|19498.32|19497.94|19497.94|19498.79|19498.79|19497.94|19497.94|0
1646392820000|2022-03-04 11:20:20|19497.68|19497.68|19497.65|19497.65|19498.21|19498.21|19497.65|19497.65|0
1646392830000|2022-03-04 11:20:30|19497.51|19497.51|19498.1|19498.1|19498.1|19498.1|19497.43|19497.43|0
1646392840000|2022-03-04 11:20:40|19497.9|19497.9|19498.26|19498.26|19498.26|19498.26|19497.9|19497.9|0
1646392850000|2022-03-04 11:20:50|19498.38|19498.38|19497.6|19497.6|19498.4|19498.4|19497.4|19497.4|0
1646392860000|2022-03-04 11:21:00|19497.64|19497.64|19497.09|19497.09|19497.64|19497.64|19497.09|19497.09|0
1646392870000|2022-03-04 11:21:10|19497.26|19497.26|19497.75|19497.75|19497.87|19497.87|19497.26|19497.26|0
1646392880000|2022-03-04 11:21:20|19498.04|19498.04|19496.74|19496.74|19498.07|19498.07|19496.57|19496.57|0
1646392890000|2022-03-04 11:21:30|19496.88|19496.88|19495.43|19495.43|19497.07|19497.07|19495.43|19495.43|0
1646392900000|2022-03-04 11:21:40|19495.26|19495.26|19493.59|19493.59|19495.26|19495.26|19493.38|19493.38|0
1646392910000|2022-03-04 11:21:50|19493.56|19493.56|19491.82|19491.82|19493.56|19493.56|19491.82|19491.82|0
1646392920000|2022-03-04 11:22:00|19491.9|19491.9|19491.37|19491.37|19491.9|19491.9|19491.04|19491.04|0
1646392930000|2022-03-04 11:22:10|19491.45|19491.45|19491.42|19491.42|19491.45|19491.45|19490.83|19490.83|0
1646392940000|2022-03-04 11:22:20|19491.46|19491.46|19491.59|19491.59|19491.72|19491.72|19491.22|19491.22|0
1646392950000|2022-03-04 11:22:30|19491.69|19491.69|19491.68|19491.68|19491.75|19491.75|19491.41|19491.41|0
1646392960000|2022-03-04 11:22:40|19491.64|19491.64|19491.82|19491.82|19491.82|19491.82|19491.64|19491.64|0
1646392970000|2022-03-04 11:22:50|19491.53|19491.53|19491.09|19491.09|19491.64|19491.64|19491.09|19491.09|0
1646392980000|2022-03-04 11:23:00|19491.24|19491.24|19498.42|19498.42|19498.5|19498.5|19491.24|19491.24|0
1646392990000|2022-03-04 11:23:10|19498.67|19498.67|19499.41|19499.41|19499.42|19499.42|19498.62|19498.62|0
1646393000000|2022-03-04 11:23:20|19499.5|19499.5|19499.94|19499.94|19499.94|19499.94|19499.38|19499.38|0
1646393010000|2022-03-04 11:23:30|19499.96|19499.96|19500.66|19500.66|19500.66|19500.66|19499.83|19499.83|0
1646393020000|2022-03-04 11:23:40|19500.72|19500.72|19504.4|19504.4|19504.54|19504.54|19500.72|19500.72|0
1646393030000|2022-03-04 11:23:50|19504.54|19504.54|19504.89|19504.89|19505.12|19505.12|19504.54|19504.54|0
1646393040000|2022-03-04 11:24:00|19505.08|19505.08|19506.57|19506.57|19506.57|19506.57|19504.9|19504.9|0
1646393050000|2022-03-04 11:24:10|19506.78|19506.78|19509.59|19509.59|19509.59|19509.59|19506.78|19506.78|0
1646393060000|2022-03-04 11:24:20|19509.67|19509.67|19510.35|19510.35|19510.35|19510.35|19509.65|19509.65|0
1646393070000|2022-03-04 11:24:30|19510.39|19510.39|19512.32|19512.32|19512.32|19512.32|19510.39|19510.39|0
1646393080000|2022-03-04 11:24:40|19513.03|19513.03|19514.79|19514.79|19514.79|19514.79|19513.03|19513.03|0
1646393090000|2022-03-04 11:24:50|19515.3|19515.3|19516.43|19516.43|19516.43|19516.43|19515.3|19515.3|0
1646393100000|2022-03-04 11:25:00|19516.63|19516.63|19518.27|19518.27|19518.29|19518.29|19516.63|19516.63|0
1646393110000|2022-03-04 11:25:10|19518.38|19518.38|19519.46|19519.46|19519.46|19519.46|19518.38|19518.38|0
1646393120000|2022-03-04 11:25:20|19519.52|19519.52|19519.38|19519.38|19519.96|19519.96|19519.35|19519.35|0
1646393130000|2022-03-04 11:25:30|19519.41|19519.41|19521.38|19521.38|19521.38|19521.38|19519.19|19519.19|0
1646393140000|2022-03-04 11:25:40|19521.45|19521.45|19521.51|19521.51|19521.61|19521.61|19521.44|19521.44|0
1646393150000|2022-03-04 11:25:50|19521.63|19521.63|19522.85|19522.85|19522.85|19522.85|19521.31|19521.31|0
1646393160000|2022-03-04 11:26:00|19522.82|19522.82|19522.72|19522.72|19522.93|19522.93|19522.31|19522.31|0
1646393170000|2022-03-04 11:26:10|19522.65|19522.65|19522.02|19522.02|19522.65|19522.65|19522.02|19522.02|0
1646393180000|2022-03-04 11:26:20|19521.99|19521.99|19522.38|19522.38|19522.38|19522.38|19521.74|19521.74|0
1646393190000|2022-03-04 11:26:30|19521.6|19521.6|19521.49|19521.49|19522.36|19522.36|19521.49|19521.49|0
1646393200000|2022-03-04 11:26:40|19521.2|19521.2|19520.54|19520.54|19521.2|19521.2|19520.54|19520.54|0
1646393210000|2022-03-04 11:26:50|19520.42|19520.42|19518.32|19518.32|19520.42|19520.42|19517.83|19517.83|0
1646393220000|2022-03-04 11:27:00|19518.24|19518.24|19518.12|19518.12|19518.64|19518.64|19518.04|19518.04|0
1646393230000|2022-03-04 11:27:10|19518.22|19518.22|19517.4|19517.4|19518.22|19518.22|19517.24|19517.24|0
1646393240000|2022-03-04 11:27:20|19517.33|19517.33|19517.7|19517.7|19517.74|19517.74|19517.12|19517.12|0
1646393250000|2022-03-04 11:27:30|19517.61|19517.61|19517.73|19517.73|19517.77|19517.77|19517.46|19517.46|0
1646393260000|2022-03-04 11:27:40|19517.83|19517.83|19518.2|19518.2|19518.35|19518.35|19517.69|19517.69|0
1646393270000|2022-03-04 11:27:50|19518.08|19518.08|19518.34|19518.34|19518.74|19518.74|19517.98|19517.98|0
1646393280000|2022-03-04 11:28:00|19518.38|19518.38|19518.14|19518.14|19518.59|19518.59|19518.14|19518.14|0
1646393290000|2022-03-04 11:28:10|19518.2|19518.2|19517.66|19517.66|19518.49|19518.49|19517.66|19517.66|0
1646393300000|2022-03-04 11:28:20|19517.74|19517.74|19515.22|19515.22|19517.95|19517.95|19515.17|19515.17|0
1646393310000|2022-03-04 11:28:30|19515.28|19515.28|19515.06|19515.06|19515.31|19515.31|19514.86|19514.86|0
1646393320000|2022-03-04 11:28:40|19515.33|19515.33|19516.54|19516.54|19516.93|19516.93|19515.33|19515.33|0
1646393330000|2022-03-04 11:28:50|19516.62|19516.62|19518.32|19518.32|19518.6|19518.6|19516.62|19516.62|0
1646393340000|2022-03-04 11:29:00|19518.28|19518.28|19518.36|19518.36|19518.45|19518.45|19517.88|19517.88|0
1646393350000|2022-03-04 11:29:10|19518.15|19518.15|19517.86|19517.86|19518.39|19518.39|19517.86|19517.86|0
1646393360000|2022-03-04 11:29:20|19517.7|19517.7|19517.13|19517.13|19517.73|19517.73|19517.13|19517.13|0
1646393370000|2022-03-04 11:29:30|19517.18|19517.18|19517.82|19517.82|19517.82|19517.82|19517.18|19517.18|0
1646393380000|2022-03-04 11:29:40|19517.87|19517.87|19519.56|19519.56|19519.56|19519.56|19517.87|19517.87|0
1646393390000|2022-03-04 11:29:50|19519.59|19519.59|19519.46|19519.46|19519.59|19519.59|19519.2|19519.2|0
1646393400000|2022-03-04 11:30:00|19519.5|19519.5|19520.16|19520.16|19520.34|19520.34|19519.44|19519.44|0
1646393410000|2022-03-04 11:30:10|19520.21|19520.21|19520.37|19520.37|19520.42|19520.42|19520.17|19520.17|0
1646393420000|2022-03-04 11:30:20|19520.42|19520.42|19520.92|19520.92|19520.92|19520.92|19520.42|19520.42|0
1646393430000|2022-03-04 11:30:30|19520.99|19520.99|19521.14|19521.14|19521.14|19521.14|19520.99|19520.99|0
1646393440000|2022-03-04 11:30:40|19521.19|19521.19|19521.03|19521.03|19521.19|19521.19|19521.01|19521.01|0
1646393450000|2022-03-04 11:30:50|19521.11|19521.11|19521.01|19521.01|19521.35|19521.35|19521.01|19521.01|0
1646393460000|2022-03-04 11:31:00|19520.94|19520.94|19521.47|19521.47|19521.63|19521.63|19520.84|19520.84|0
1646393470000|2022-03-04 11:31:10|19521.77|19521.77|19522.21|19522.21|19522.49|19522.49|19521.77|19521.77|0
1646393480000|2022-03-04 11:31:20|19522.01|19522.01|19521.63|19521.63|19522.01|19522.01|19521.52|19521.52|0
1646393490000|2022-03-04 11:31:30|19521.86|19521.86|19521.06|19521.06|19521.94|19521.94|19521.06|19521.06|0
1646393500000|2022-03-04 11:31:40|19520.89|19520.89|19519.69|19519.69|19520.89|19520.89|19519.69|19519.69|0
1646393510000|2022-03-04 11:31:50|19519.58|19519.58|19516.96|19516.96|19519.58|19519.58|19516.96|19516.96|0
1646393520000|2022-03-04 11:32:00|19516.93|19516.93|19516.84|19516.84|19517.32|19517.32|19516.84|19516.84|0
1646393530000|2022-03-04 11:32:10|19516.77|19516.77|19516.63|19516.63|19516.92|19516.92|19516.58|19516.58|0
1646393540000|2022-03-04 11:32:20|19516.65|19516.65|19516.54|19516.54|19516.77|19516.77|19516.5|19516.5|0
1646393550000|2022-03-04 11:32:30|19516.44|19516.44|19515.04|19515.04|19516.44|19516.44|19515.04|19515.04|0
1646393560000|2022-03-04 11:32:40|19514.94|19514.94|19515.52|19515.52|19515.59|19515.59|19514.94|19514.94|0
1646393570000|2022-03-04 11:32:50|19515.6|19515.6|19515.47|19515.47|19515.62|19515.62|19515.35|19515.35|0
1646393580000|2022-03-04 11:33:00|19515.41|19515.41|19515.15|19515.15|19515.58|19515.58|19515.15|19515.15|0
1646393590000|2022-03-04 11:33:10|19515.02|19515.02|19514.93|19514.93|19515.02|19515.02|19514.87|19514.87|0
1646393600000|2022-03-04 11:33:20|19514.7|19514.7|19517.29|19517.29|19517.29|19517.29|19514.7|19514.7|0
1646393610000|2022-03-04 11:33:30|19517.39|19517.39|19519.44|19519.44|19519.44|19519.44|19517.39|19517.39|0
1646393620000|2022-03-04 11:33:40|19519.51|19519.51|19520.68|19520.68|19520.68|19520.68|19519.51|19519.51|0
1646393630000|2022-03-04 11:33:50|19520.57|19520.57|19522.6|19522.6|19522.6|19522.6|19520.57|19520.57|0
1646393640000|2022-03-04 11:34:00|19522.77|19522.77|19524.04|19524.04|19524.04|19524.04|19522.77|19522.77|0
1646393650000|2022-03-04 11:34:10|19524.12|19524.12|19525.83|19525.83|19525.83|19525.83|19524.12|19524.12|0
1646393660000|2022-03-04 11:34:20|19525.72|19525.72|19525.26|19525.26|19525.72|19525.72|19525.26|19525.26|0
1646393670000|2022-03-04 11:34:30|19525.4|19525.4|19525.78|19525.78|19525.78|19525.78|19525.32|19525.32|0
1646393680000|2022-03-04 11:34:40|19525.72|19525.72|19526.25|19526.25|19526.26|19526.26|19525.63|19525.63|0
1646393690000|2022-03-04 11:34:50|19526.1|19526.1|19525.98|19525.98|19526.25|19526.25|19525.83|19525.83|0
1646393700000|2022-03-04 11:35:00|19526.08|19526.08|19524.15|19524.15|19526.21|19526.21|19524.15|19524.15|0
1646393710000|2022-03-04 11:35:10|19524.1|19524.1|19523.81|19523.81|19524.15|19524.15|19523.81|19523.81|0
1646393720000|2022-03-04 11:35:20|19523.96|19523.96|19524.15|19524.15|19524.17|19524.17|19523.96|19523.96|0
1646393730000|2022-03-04 11:35:30|19524.17|19524.17|19524.47|19524.47|19524.77|19524.77|19524.17|19524.17|0
1646393740000|2022-03-04 11:35:40|19524.54|19524.54|19525.2|19525.2|19525.2|19525.2|19524.42|19524.42|0
1646393750000|2022-03-04 11:35:50|19525.32|19525.32|19524.09|19524.09|19525.32|19525.32|19524|19524|0
1646393760000|2022-03-04 11:36:00|19523.93|19523.93|19524.66|19524.66|19524.66|19524.66|19523.93|19523.93|0
1646393770000|2022-03-04 11:36:10|19524.62|19524.62|19526.67|19526.67|19526.67|19526.67|19524.55|19524.55|0
1646393780000|2022-03-04 11:36:20|19526.55|19526.55|19526.42|19526.42|19526.65|19526.65|19526.27|19526.27|0
1646393790000|2022-03-04 11:36:30|19526.28|19526.28|19526.51|19526.51|19526.63|19526.63|19526.16|19526.16|0
1646393800000|2022-03-04 11:36:40|19526.65|19526.65|19527.08|19527.08|19527.08|19527.08|19526.58|19526.58|0
1646393810000|2022-03-04 11:36:50|19527.33|19527.33|19526.96|19526.96|19527.61|19527.61|19526.88|19526.88|0
1646393820000|2022-03-04 11:37:00|19527|19527|19527.6|19527.6|19527.6|19527.6|19526.86|19526.86|0
1646393830000|2022-03-04 11:37:10|19527.5|19527.5|19527.56|19527.56|19527.56|19527.56|19527.38|19527.38|0
1646393840000|2022-03-04 11:37:20|19527.64|19527.64|19527.92|19527.92|19528.31|19528.31|19527.64|19527.64|0
1646393850000|2022-03-04 11:37:30|19527.79|19527.79|19527.01|19527.01|19527.83|19527.83|19527.01|19527.01|0
1646393860000|2022-03-04 11:37:40|19527.23|19527.23|19527.62|19527.62|19527.9|19527.9|19527.23|19527.23|0
1646393870000|2022-03-04 11:37:50|19527.65|19527.65|19526.87|19526.87|19527.65|19527.65|19526.87|19526.87|0
1646393880000|2022-03-04 11:38:00|19526.75|19526.75|19524.48|19524.48|19526.91|19526.91|19524.48|19524.48|0
1646393890000|2022-03-04 11:38:10|19524.1|19524.1|19521.9|19521.9|19524.46|19524.46|19521.9|19521.9|0
1646393900000|2022-03-04 11:38:20|19521.98|19521.98|19521.35|19521.35|19522.6|19522.6|19521.35|19521.35|0
1646393910000|2022-03-04 11:38:30|19521.31|19521.31|19522.48|19522.48|19522.48|19522.48|19521.12|19521.12|0
1646393920000|2022-03-04 11:38:40|19522.53|19522.53|19522.58|19522.58|19522.81|19522.81|19522.47|19522.47|0
1646393930000|2022-03-04 11:38:50|19522.95|19522.95|19523.7|19523.7|19523.86|19523.86|19522.95|19522.95|0
1646393940000|2022-03-04 11:39:00|19523.81|19523.81|19524.25|19524.25|19524.3|19524.3|19523.81|19523.81|0
1646393950000|2022-03-04 11:39:10|19524.32|19524.32|19524.05|19524.05|19524.32|19524.32|19523.84|19523.84|0
1646393960000|2022-03-04 11:39:20|19524.16|19524.16|19524.32|19524.32|19524.52|19524.52|19523.86|19523.86|0
1646393970000|2022-03-04 11:39:30|19524.14|19524.14|19523.33|19523.33|19524.18|19524.18|19523.23|19523.23|0
1646393980000|2022-03-04 11:39:40|19523.12|19523.12|19521.51|19521.51|19523.4|19523.4|19521.51|19521.51|0
1646393990000|2022-03-04 11:39:50|19521.27|19521.27|19520.88|19520.88|19521.27|19521.27|19520.55|19520.55|0
1646394000000|2022-03-04 11:40:00|19521.09|19521.09|19520|19520|19521.09|19521.09|19520|19520|0
1646394010000|2022-03-04 11:40:10|19519.96|19519.96|19520.96|19520.96|19520.96|19520.96|19519.96|19519.96|0
1646394020000|2022-03-04 11:40:20|19520.87|19520.87|19520.86|19520.86|19520.93|19520.93|19520.48|19520.48|0
1646394030000|2022-03-04 11:40:30|19521.05|19521.05|19520.92|19520.92|19521.05|19521.05|19520.62|19520.62|0
1646394040000|2022-03-04 11:40:40|19520.86|19520.86|19521.39|19521.39|19521.48|19521.48|19520.86|19520.86|0
1646394050000|2022-03-04 11:40:50|19521.42|19521.42|19521.21|19521.21|19521.78|19521.78|19521.18|19521.18|0
1646394060000|2022-03-04 11:41:00|19521.25|19521.25|19522.68|19522.68|19522.68|19522.68|19521.25|19521.25|0
1646394070000|2022-03-04 11:41:10|19522.54|19522.54|19522.66|19522.66|19522.66|19522.66|19522.54|19522.54|0
1646394080000|2022-03-04 11:41:20|19522.5|19522.5|19522.34|19522.34|19522.5|19522.5|19521.97|19521.97|0
1646394090000|2022-03-04 11:41:30|19522.3|19522.3|19522.74|19522.74|19522.77|19522.77|19522.3|19522.3|0
1646394100000|2022-03-04 11:41:40|19522.67|19522.67|19522.16|19522.16|19522.72|19522.72|19522.01|19522.01|0
1646394110000|2022-03-04 11:41:50|19522.11|19522.11|19522.05|19522.05|19522.67|19522.67|19522.05|19522.05|0
1646394120000|2022-03-04 11:42:00|19521.69|19521.69|19522.47|19522.47|19523.18|19523.18|19521.67|19521.67|0
1646394130000|2022-03-04 11:42:10|19522.51|19522.51|19520.52|19520.52|19522.51|19522.51|19520.52|19520.52|0
1646394140000|2022-03-04 11:42:20|19520.69|19520.69|19519.2|19519.2|19520.69|19520.69|19519.2|19519.2|0
1646394150000|2022-03-04 11:42:30|19519.08|19519.08|19519.26|19519.26|19519.36|19519.36|19519.08|19519.08|0
1646394160000|2022-03-04 11:42:40|19519.2|19519.2|19519.39|19519.39|19519.45|19519.45|19519.03|19519.03|0
1646394170000|2022-03-04 11:42:50|19519.36|19519.36|19519.12|19519.12|19519.41|19519.41|19519.12|19519.12|0
1646394180000|2022-03-04 11:43:00|19519.19|19519.19|19518.65|19518.65|19519.31|19519.31|19518.42|19518.42|0
1646394190000|2022-03-04 11:43:10|19518.57|19518.57|19518.89|19518.89|19518.89|19518.89|19518.57|19518.57|0
1646394200000|2022-03-04 11:43:20|19519.04|19519.04|19519.14|19519.14|19519.29|19519.29|19518.8|19518.8|0
1646394210000|2022-03-04 11:43:30|19519.01|19519.01|19515.49|19515.49|19519.01|19519.01|19515.49|19515.49|0
1646394220000|2022-03-04 11:43:40|19515.36|19515.36|19514.36|19514.36|19515.36|19515.36|19514.36|19514.36|0
1646394230000|2022-03-04 11:43:50|19514.43|19514.43|19514.23|19514.23|19514.7|19514.7|19514.23|19514.23|0
1646394240000|2022-03-04 11:44:00|19513.97|19513.97|19514.35|19514.35|19514.56|19514.56|19513.87|19513.87|0
1646394250000|2022-03-04 11:44:10|19514.15|19514.15|19514.27|19514.27|19514.37|19514.37|19514|19514|0
1646394260000|2022-03-04 11:44:20|19514.2|19514.2|19514.84|19514.84|19515.01|19515.01|19514.2|19514.2|0
1646394270000|2022-03-04 11:44:30|19514.72|19514.72|19514.54|19514.54|19514.72|19514.72|19514.49|19514.49|0
1646394280000|2022-03-04 11:44:40|19514.61|19514.61|19514.65|19514.65|19514.67|19514.67|19514.55|19514.55|0
1646394290000|2022-03-04 11:44:50|19514.59|19514.59|19515.22|19515.22|19515.22|19515.22|19514.46|19514.46|0
1646394300000|2022-03-04 11:45:00|19515.29|19515.29|19514.62|19514.62|19515.43|19515.43|19514.62|19514.62|0
1646394310000|2022-03-04 11:45:10|19514.56|19514.56|19512.45|19512.45|19514.68|19514.68|19512.45|19512.45|0
1646394320000|2022-03-04 11:45:20|19512.39|19512.39|19512.39|19512.39|19512.65|19512.65|19512.39|19512.39|0
1646394330000|2022-03-04 11:45:30|19512.22|19512.22|19511.76|19511.76|19512.22|19512.22|19511.76|19511.76|0
1646394340000|2022-03-04 11:45:40|19511.82|19511.82|19512.3|19512.3|19512.3|19512.3|19511.6|19511.6|0
1646394350000|2022-03-04 11:45:50|19512.21|19512.21|19511.39|19511.39|19512.28|19512.28|19511.39|19511.39|0
1646394360000|2022-03-04 11:46:00|19511.69|19511.69|19512.86|19512.86|19513.04|19513.04|19511.69|19511.69|0
1646394370000|2022-03-04 11:46:10|19513|19513|19513.46|19513.46|19513.46|19513.46|19513|19513|0
1646394380000|2022-03-04 11:46:20|19513.58|19513.58|19513.43|19513.43|19513.69|19513.69|19513.43|19513.43|0
1646394390000|2022-03-04 11:46:30|19513.55|19513.55|19513.39|19513.39|19513.56|19513.56|19513.34|19513.34|0
1646394400000|2022-03-04 11:46:40|19513.37|19513.37|19512.82|19512.82|19513.37|19513.37|19512.24|19512.24|0
1646394410000|2022-03-04 11:46:50|19512.96|19512.96|19513.82|19513.82|19513.82|19513.82|19512.85|19512.85|0
1646394420000|2022-03-04 11:47:00|19513.68|19513.68|19513.52|19513.52|19513.77|19513.77|19513.5|19513.5|0
1646394430000|2022-03-04 11:47:10|19513.48|19513.48|19513.15|19513.15|19513.64|19513.64|19513.11|19513.11|0
1646394440000|2022-03-04 11:47:20|19512.85|19512.85|19512.51|19512.51|19513.08|19513.08|19512.08|19512.08|0
1646394450000|2022-03-04 11:47:30|19512.43|19512.43|19512.22|19512.22|19512.54|19512.54|19512.22|19512.22|0
1646394460000|2022-03-04 11:47:40|19511.99|19511.99|19512.2|19512.2|19512.3|19512.3|19511.73|19511.73|0
1646394470000|2022-03-04 11:47:50|19512.03|19512.03|19511.99|19511.99|19512.03|19512.03|19511.82|19511.82|0
1646394480000|2022-03-04 11:48:00|19512.03|19512.03|19512.77|19512.77|19512.91|19512.91|19511.88|19511.88|0
1646394490000|2022-03-04 11:48:10|19512.68|19512.68|19513.15|19513.15|19513.2|19513.2|19512.68|19512.68|0
1646394500000|2022-03-04 11:48:20|19513.13|19513.13|19513.37|19513.37|19513.5|19513.5|19513.13|19513.13|0
1646394510000|2022-03-04 11:48:30|19513.04|19513.04|19513.1|19513.1|19513.18|19513.18|19512.91|19512.91|0
1646394520000|2022-03-04 11:48:40|19513.23|19513.23|19513.32|19513.32|19513.43|19513.43|19513.19|19513.19|0
1646394530000|2022-03-04 11:48:50|19513.37|19513.37|19513.28|19513.28|19513.37|19513.37|19512.38|19512.38|0
1646394540000|2022-03-04 11:49:00|19513.22|19513.22|19512.28|19512.28|19513.22|19513.22|19512.28|19512.28|0
1646394550000|2022-03-04 11:49:10|19512.26|19512.26|19511.07|19511.07|19512.26|19512.26|19511.07|19511.07|0
1646394560000|2022-03-04 11:49:20|19511.1|19511.1|19508.47|19508.47|19511.25|19511.25|19508.47|19508.47|0
1646394570000|2022-03-04 11:49:30|19508.06|19508.06|19505|19505|19508.06|19508.06|19504.77|19504.77|0
1646394580000|2022-03-04 11:49:40|19505.1|19505.1|19504.32|19504.32|19505.1|19505.1|19504.26|19504.26|0
1646394590000|2022-03-04 11:49:50|19504.36|19504.36|19503.63|19503.63|19504.52|19504.52|19503.34|19503.34|0
1646394600000|2022-03-04 11:50:00|19503.81|19503.81|19503.08|19503.08|19503.81|19503.81|19503.08|19503.08|0
1646394610000|2022-03-04 11:50:10|19502.93|19502.93|19502.62|19502.62|19502.93|19502.93|19502.62|19502.62|0
1646394620000|2022-03-04 11:50:20|19502.51|19502.51|19503.07|19503.07|19503.11|19503.11|19502.3|19502.3|0
1646394630000|2022-03-04 11:50:30|19503.23|19503.23|19501.83|19501.83|19503.23|19503.23|19501.83|19501.83|0
1646394640000|2022-03-04 11:50:40|19501.88|19501.88|19501.88|19501.88|19502.41|19502.41|19501.75|19501.75|0
1646394650000|2022-03-04 11:50:50|19501.93|19501.93|19500.8|19500.8|19501.93|19501.93|19500.8|19500.8|0
1646394660000|2022-03-04 11:51:00|19500.78|19500.78|19502.26|19502.26|19502.26|19502.26|19500.78|19500.78|0
1646394670000|2022-03-04 11:51:10|19502.27|19502.27|19502.69|19502.69|19502.69|19502.69|19501.75|19501.75|0
1646394680000|2022-03-04 11:51:20|19502.72|19502.72|19502.61|19502.61|19502.86|19502.86|19502.61|19502.61|0
1646394690000|2022-03-04 11:51:30|19502.67|19502.67|19503.09|19503.09|19503.24|19503.24|19502.45|19502.45|0
1646394700000|2022-03-04 11:51:40|19503.02|19503.02|19502.96|19502.96|19503.14|19503.14|19502.61|19502.61|0
1646394710000|2022-03-04 11:51:50|19503.62|19503.62|19505.19|19505.19|19505.19|19505.19|19503.62|19503.62|0
1646394720000|2022-03-04 11:52:00|19505.24|19505.24|19506.73|19506.73|19506.87|19506.87|19505.2|19505.2|0
1646394730000|2022-03-04 11:52:10|19506.84|19506.84|19507.03|19507.03|19507.03|19507.03|19506.84|19506.84|0
1646394740000|2022-03-04 11:52:20|19507.17|19507.17|19507.24|19507.24|19507.28|19507.28|19506.8|19506.8|0
1646394750000|2022-03-04 11:52:30|19507.49|19507.49|19506.97|19506.97|19507.49|19507.49|19506.84|19506.84|0
1646394760000|2022-03-04 11:52:40|19506.82|19506.82|19506.79|19506.79|19507.13|19507.13|19506.75|19506.75|0
1646394770000|2022-03-04 11:52:50|19506.72|19506.72|19507.16|19507.16|19507.3|19507.3|19506.65|19506.65|0
1646394780000|2022-03-04 11:53:00|19507.14|19507.14|19507.41|19507.41|19507.53|19507.53|19507.14|19507.14|0
1646394790000|2022-03-04 11:53:10|19507.44|19507.44|19507.04|19507.04|19507.57|19507.57|19507.01|19507.01|0
1646394800000|2022-03-04 11:53:20|19507|19507|19507.98|19507.98|19508.12|19508.12|19506.97|19506.97|0
1646394810000|2022-03-04 11:53:30|19508.03|19508.03|19508.1|19508.1|19508.18|19508.18|19507.95|19507.95|0
1646394820000|2022-03-04 11:53:40|19508.16|19508.16|19507.35|19507.35|19508.16|19508.16|19507.32|19507.32|0
1646394830000|2022-03-04 11:53:50|19507.4|19507.4|19508|19508|19508.01|19508.01|19507.24|19507.24|0
1646394840000|2022-03-04 11:54:00|19508.14|19508.14|19509.97|19509.97|19509.97|19509.97|19508.14|19508.14|0
1646394850000|2022-03-04 11:54:10|19510|19510|19510.68|19510.68|19511.15|19511.15|19510|19510|0
1646394860000|2022-03-04 11:54:20|19510.65|19510.65|19510.47|19510.47|19510.7|19510.7|19510.33|19510.33|0
1646394870000|2022-03-04 11:54:30|19510.6|19510.6|19509.63|19509.63|19510.63|19510.63|19509.63|19509.63|0
1646394880000|2022-03-04 11:54:40|19509.04|19509.04|19509.35|19509.35|19509.44|19509.44|19509.04|19509.04|0
1646394890000|2022-03-04 11:54:50|19509.42|19509.42|19509.59|19509.59|19509.67|19509.67|19509.42|19509.42|0
1646394900000|2022-03-04 11:55:00|19509.66|19509.66|19509.3|19509.3|19509.66|19509.66|19508.94|19508.94|0
1646394910000|2022-03-04 11:55:10|19509.26|19509.26|19505.72|19505.72|19509.26|19509.26|19505.72|19505.72|0
1646394920000|2022-03-04 11:55:20|19505.3|19505.3|19500.11|19500.11|19505.3|19505.3|19499.86|19499.86|0
1646394930000|2022-03-04 11:55:30|19500.07|19500.07|19499.2|19499.2|19500.07|19500.07|19499.18|19499.18|0
1646394940000|2022-03-04 11:55:40|19499.16|19499.16|19498.38|19498.38|19499.16|19499.16|19498.32|19498.32|0
1646394950000|2022-03-04 11:55:50|19498.41|19498.41|19498.3|19498.3|19498.43|19498.43|19498.16|19498.16|0
1646394960000|2022-03-04 11:56:00|19498.16|19498.16|19498.57|19498.57|19498.57|19498.57|19497.95|19497.95|0
1646394970000|2022-03-04 11:56:10|19498.49|19498.49|19498.08|19498.08|19498.62|19498.62|19498.01|19498.01|0
1646394980000|2022-03-04 11:56:20|19498.11|19498.11|19497.91|19497.91|19498.11|19498.11|19497.81|19497.81|0
1646394990000|2022-03-04 11:56:30|19497.95|19497.95|19496.45|19496.45|19498.01|19498.01|19496.39|19496.39|0
1646395000000|2022-03-04 11:56:40|19496.38|19496.38|19496.38|19496.38|19496.49|19496.49|19496.13|19496.13|0
1646395010000|2022-03-04 11:56:50|19496.43|19496.43|19496.45|19496.45|19496.52|19496.52|19496.36|19496.36|0
1646395020000|2022-03-04 11:57:00|19496.5|19496.5|19497.53|19497.53|19497.53|19497.53|19496.5|19496.5|0
1646395030000|2022-03-04 11:57:10|19497.7|19497.7|19496.86|19496.86|19497.7|19497.7|19496.83|19496.83|0
1646395040000|2022-03-04 11:57:20|19496.75|19496.75|19497.04|19497.04|19497.04|19497.04|19496.75|19496.75|0
1646395050000|2022-03-04 11:57:30|19497.11|19497.11|19496.17|19496.17|19497.11|19497.11|19496.17|19496.17|0
1646395060000|2022-03-04 11:57:40|19495.74|19495.74|19495.53|19495.53|19496.25|19496.25|19495.23|19495.23|0
1646395070000|2022-03-04 11:57:50|19495.57|19495.57|19494.95|19494.95|19495.9|19495.9|19494.95|19494.95|0
1646395080000|2022-03-04 11:58:00|19494.88|19494.88|19494.99|19494.99|19495.57|19495.57|19494.88|19494.88|0
1646395090000|2022-03-04 11:58:10|19494.93|19494.93|19491.98|19491.98|19494.93|19494.93|19491.98|19491.98|0
1646395100000|2022-03-04 11:58:20|19491.95|19491.95|19488.33|19488.33|19492.01|19492.01|19488.33|19488.33|0
1646395110000|2022-03-04 11:58:30|19488.13|19488.13|19486.29|19486.29|19488.13|19488.13|19486.29|19486.29|0
1646395120000|2022-03-04 11:58:40|19486.22|19486.22|19484.07|19484.07|19486.22|19486.22|19484.07|19484.07|0
1646395130000|2022-03-04 11:58:50|19484.04|19484.04|19484.04|19484.04|19484.04|19484.04|19482.45|19482.45|0
1646395140000|2022-03-04 11:59:00|19484.09|19484.09|19486.21|19486.21|19486.31|19486.31|19483.97|19483.97|0
1646395150000|2022-03-04 11:59:10|19486.37|19486.37|19486.8|19486.8|19486.8|19486.8|19486.37|19486.37|0
1646395160000|2022-03-04 11:59:20|19486.78|19486.78|19486.82|19486.82|19487.17|19487.17|19486.75|19486.75|0
1646395170000|2022-03-04 11:59:30|19486.79|19486.79|19486.77|19486.77|19486.88|19486.88|19486.5|19486.5|0
1646395180000|2022-03-04 11:59:40|19486.31|19486.31|19486.79|19486.79|19486.79|19486.79|19486.15|19486.15|0
1646395190000|2022-03-04 11:59:50|19486.96|19486.96|19486.9|19486.9|19486.98|19486.98|19486.72|19486.72|0
1646395200000|2022-03-04 12:00:00|19487.14|19487.14|19489.27|19489.27|19489.3|19489.3|19487.14|19487.14|0
1646395210000|2022-03-04 12:00:10|19489.55|19489.55|19489.75|19489.75|19490.03|19490.03|19489.55|19489.55|0
1646395220000|2022-03-04 12:00:20|19489.65|19489.65|19489.3|19489.3|19489.84|19489.84|19489.16|19489.16|0
1646395230000|2022-03-04 12:00:30|19489.41|19489.41|19489.5|19489.5|19489.55|19489.55|19489.41|19489.41|0
1646395240000|2022-03-04 12:00:40|19489.53|19489.53|19487.74|19487.74|19489.53|19489.53|19487.66|19487.66|0
1646395250000|2022-03-04 12:00:50|19487.68|19487.68|19486.71|19486.71|19487.68|19487.68|19486.71|19486.71|0
1646395260000|2022-03-04 12:01:00|19486.82|19486.82|19486.47|19486.47|19486.82|19486.82|19485.7|19485.7|0
1646395270000|2022-03-04 12:01:10|19486.46|19486.46|19486.44|19486.44|19486.46|19486.46|19486.13|19486.13|0
1646395280000|2022-03-04 12:01:20|19485.72|19485.72|19485|19485|19485.72|19485.72|19485|19485|0
1646395290000|2022-03-04 12:01:30|19484.86|19484.86|19482.31|19482.31|19484.86|19484.86|19482.28|19482.28|0
1646395300000|2022-03-04 12:01:40|19482.08|19482.08|19482.39|19482.39|19482.54|19482.54|19481.72|19481.72|0
1646395310000|2022-03-04 12:01:50|19482.32|19482.32|19482.7|19482.7|19482.73|19482.73|19482.23|19482.23|0
1646395320000|2022-03-04 12:02:00|19482.69|19482.69|19480.65|19480.65|19483.02|19483.02|19480.65|19480.65|0
1646395330000|2022-03-04 12:02:10|19480.69|19480.69|19479.68|19479.68|19480.69|19480.69|19479.68|19479.68|0
1646395340000|2022-03-04 12:02:20|19479.49|19479.49|19479.19|19479.19|19479.49|19479.49|19479.08|19479.08|0
1646395350000|2022-03-04 12:02:30|19479.05|19479.05|19478.4|19478.4|19479.05|19479.05|19478.4|19478.4|0
1646395360000|2022-03-04 12:02:40|19478.49|19478.49|19477|19477|19478.62|19478.62|19477|19477|0
1646395370000|2022-03-04 12:02:50|19477.3|19477.3|19477.79|19477.79|19477.81|19477.81|19477.26|19477.26|0
1646395380000|2022-03-04 12:03:00|19477.76|19477.76|19477.47|19477.47|19478.04|19478.04|19477.35|19477.35|0
1646395390000|2022-03-04 12:03:10|19477.34|19477.34|19476.78|19476.78|19477.34|19477.34|19476.78|19476.78|0
1646395400000|2022-03-04 12:03:20|19476.74|19476.74|19477.23|19477.23|19477.23|19477.23|19476.69|19476.69|0
1646395410000|2022-03-04 12:03:30|19477.18|19477.18|19476.26|19476.26|19477.18|19477.18|19476.26|19476.26|0
1646395420000|2022-03-04 12:03:40|19476.27|19476.27|19476.06|19476.06|19476.38|19476.38|19476.06|19476.06|0
1646395430000|2022-03-04 12:03:50|19476.38|19476.38|19476.6|19476.6|19476.63|19476.63|19475.88|19475.88|0
1646395440000|2022-03-04 12:04:00|19476.33|19476.33|19477.14|19477.14|19477.14|19477.14|19476.31|19476.31|0
1646395450000|2022-03-04 12:04:10|19477.34|19477.34|19483.65|19483.65|19483.74|19483.74|19477.34|19477.34|0
1646395460000|2022-03-04 12:04:20|19483.58|19483.58|19483.84|19483.84|19484.2|19484.2|19483.58|19483.58|0
1646395470000|2022-03-04 12:04:30|19483.81|19483.81|19484.01|19484.01|19484.07|19484.07|19483.53|19483.53|0
1646395480000|2022-03-04 12:04:40|19484.08|19484.08|19484.26|19484.26|19484.38|19484.38|19484.08|19484.08|0
1646395490000|2022-03-04 12:04:50|19484.43|19484.43|19484.46|19484.46|19484.81|19484.81|19484.3|19484.3|0
1646395500000|2022-03-04 12:05:00|19484.39|19484.39|19484.99|19484.99|19485.42|19485.42|19484.39|19484.39|0
1646395510000|2022-03-04 12:05:10|19484.92|19484.92|19484.95|19484.95|19485.05|19485.05|19484.76|19484.76|0
1646395520000|2022-03-04 12:05:20|19485|19485|19484.04|19484.04|19485.03|19485.03|19484.04|19484.04|0
1646395530000|2022-03-04 12:05:30|19484.09|19484.09|19483.91|19483.91|19484.09|19484.09|19483.57|19483.57|0
1646395540000|2022-03-04 12:05:40|19483.74|19483.74|19483.85|19483.85|19483.95|19483.95|19483.73|19483.73|0
1646395550000|2022-03-04 12:05:50|19483.92|19483.92|19484.1|19484.1|19484.1|19484.1|19483.83|19483.83|0
1646395560000|2022-03-04 12:06:00|19484.15|19484.15|19484.16|19484.16|19484.35|19484.35|19484.08|19484.08|0
1646395570000|2022-03-04 12:06:10|19484.09|19484.09|19483.68|19483.68|19484.24|19484.24|19483.67|19483.67|0
1646395580000|2022-03-04 12:06:20|19483.75|19483.75|19484.91|19484.91|19484.91|19484.91|19483.75|19483.75|0
1646395590000|2022-03-04 12:06:30|19484.88|19484.88|19483.68|19483.68|19484.88|19484.88|19483.6|19483.6|0
1646395600000|2022-03-04 12:06:40|19483.52|19483.52|19483.21|19483.21|19483.52|19483.52|19482.91|19482.91|0
1646395610000|2022-03-04 12:06:50|19483.25|19483.25|19482.04|19482.04|19483.32|19483.32|19482.04|19482.04|0
1646395620000|2022-03-04 12:07:00|19481.82|19481.82|19481.22|19481.22|19481.93|19481.93|19480.95|19480.95|0
1646395630000|2022-03-04 12:07:10|19481.28|19481.28|19480.93|19480.93|19481.28|19481.28|19480.82|19480.82|0
1646395640000|2022-03-04 12:07:20|19480.61|19480.61|19480.36|19480.36|19480.76|19480.76|19480.11|19480.11|0
1646395650000|2022-03-04 12:07:30|19480.29|19480.29|19479.57|19479.57|19480.39|19480.39|19479.57|19479.57|0
1646395660000|2022-03-04 12:07:40|19479.53|19479.53|19479.13|19479.13|19479.53|19479.53|19479.13|19479.13|0
1646395670000|2022-03-04 12:07:50|19478.92|19478.92|19477.99|19477.99|19479.22|19479.22|19477.99|19477.99|0
1646395680000|2022-03-04 12:08:00|19477.44|19477.44|19476.87|19476.87|19477.62|19477.62|19476.87|19476.87|0
1646395690000|2022-03-04 12:08:10|19476.75|19476.75|19476.55|19476.55|19476.75|19476.75|19476.5|19476.5|0
1646395700000|2022-03-04 12:08:20|19476.48|19476.48|19475.77|19475.77|19476.61|19476.61|19475.48|19475.48|0
1646395710000|2022-03-04 12:08:30|19475.71|19475.71|19476.46|19476.46|19476.46|19476.46|19475.61|19475.61|0
1646395720000|2022-03-04 12:08:40|19476.63|19476.63|19477.65|19477.65|19477.68|19477.68|19476.63|19476.63|0
1646395730000|2022-03-04 12:08:50|19477.78|19477.78|19477.87|19477.87|19477.89|19477.89|19477.73|19477.73|0
1646395740000|2022-03-04 12:09:00|19477.94|19477.94|19478.83|19478.83|19478.83|19478.83|19477.78|19477.78|0
1646395750000|2022-03-04 12:09:10|19478.86|19478.86|19479.6|19479.6|19479.7|19479.7|19478.86|19478.86|0
1646395760000|2022-03-04 12:09:20|19479.45|19479.45|19479.66|19479.66|19479.97|19479.97|19479.35|19479.35|0
1646395770000|2022-03-04 12:09:30|19479.56|19479.56|19479.05|19479.05|19479.56|19479.56|19478.82|19478.82|0
1646395780000|2022-03-04 12:09:40|19479.12|19479.12|19472.85|19472.85|19479.12|19479.12|19472.55|19472.55|0
1646395790000|2022-03-04 12:09:50|19472.99|19472.99|19472.01|19472.01|19472.99|19472.99|19472.01|19472.01|0
1646395800000|2022-03-04 12:10:00|19472.12|19472.12|19471.81|19471.81|19472.12|19472.12|19471.47|19471.47|0
1646395810000|2022-03-04 12:10:10|19471.7|19471.7|19469.9|19469.9|19471.75|19471.75|19469.9|19469.9|0
1646395820000|2022-03-04 12:10:20|19470.02|19470.02|19469.74|19469.74|19470.02|19470.02|19469.74|19469.74|0
1646395830000|2022-03-04 12:10:30|19469.67|19469.67|19470.91|19470.91|19470.96|19470.96|19469.57|19469.57|0
1646395840000|2022-03-04 12:10:40|19470.96|19470.96|19469.63|19469.63|19470.96|19470.96|19469.57|19469.57|0
1646395850000|2022-03-04 12:10:50|19469.69|19469.69|19469.44|19469.44|19469.69|19469.69|19469.41|19469.41|0
1646395860000|2022-03-04 12:11:00|19469.73|19469.73|19464.7|19464.7|19469.73|19469.73|19464.61|19464.61|0
1646395870000|2022-03-04 12:11:10|19464.56|19464.56|19464.05|19464.05|19464.56|19464.56|19464.03|19464.03|0
1646395880000|2022-03-04 12:11:20|19463.98|19463.98|19464.13|19464.13|19464.13|19464.13|19463.83|19463.83|0
1646395890000|2022-03-04 12:11:30|19463.94|19463.94|19463.97|19463.97|19464.41|19464.41|19463.83|19463.83|0
1646395900000|2022-03-04 12:11:40|19463.79|19463.79|19464.2|19464.2|19464.2|19464.2|19463.79|19463.79|0
1646395910000|2022-03-04 12:11:50|19464.23|19464.23|19461.91|19461.91|19464.23|19464.23|19461.91|19461.91|0
1646395920000|2022-03-04 12:12:00|19461.77|19461.77|19460.78|19460.78|19461.83|19461.83|19460.78|19460.78|0
1646395930000|2022-03-04 12:12:10|19460.76|19460.76|19461.4|19461.4|19461.4|19461.4|19460.76|19460.76|0
1646395940000|2022-03-04 12:12:20|19461.51|19461.51|19462.14|19462.14|19462.14|19462.14|19461.51|19461.51|0
1646395950000|2022-03-04 12:12:30|19461.96|19461.96|19462.07|19462.07|19462.2|19462.2|19461.83|19461.83|0
1646395960000|2022-03-04 12:12:40|19461.79|19461.79|19461.81|19461.81|19462.57|19462.57|19461.66|19461.66|0
1646395970000|2022-03-04 12:12:50|19461.95|19461.95|19461.56|19461.56|19462.1|19462.1|19461.49|19461.49|0
1646395980000|2022-03-04 12:13:00|19461.54|19461.54|19457.87|19457.87|19461.54|19461.54|19457.87|19457.87|0
1646395990000|2022-03-04 12:13:10|19457.73|19457.73|19458.68|19458.68|19458.68|19458.68|19457.73|19457.73|0
1646396000000|2022-03-04 12:13:20|19458.51|19458.51|19458.52|19458.52|19459.12|19459.12|19458.51|19458.51|0
1646396010000|2022-03-04 12:13:30|19458.45|19458.45|19458.95|19458.95|19458.95|19458.95|19458.1|19458.1|0
1646396020000|2022-03-04 12:13:40|19458.81|19458.81|19458.83|19458.83|19458.95|19458.95|19458.42|19458.42|0
1646396030000|2022-03-04 12:13:50|19458.73|19458.73|19456.02|19456.02|19458.73|19458.73|19456.02|19456.02|0
1646396040000|2022-03-04 12:14:00|19455.66|19455.66|19453.3|19453.3|19455.66|19455.66|19453.12|19453.12|0
1646396050000|2022-03-04 12:14:10|19453.27|19453.27|19452.73|19452.73|19453.67|19453.67|19452.34|19452.34|0
1646396060000|2022-03-04 12:14:20|19452.85|19452.85|19452.33|19452.33|19452.85|19452.85|19452.33|19452.33|0
1646396070000|2022-03-04 12:14:30|19452.29|19452.29|19451.96|19451.96|19452.37|19452.37|19451.71|19451.71|0
1646396080000|2022-03-04 12:14:40|19452.07|19452.07|19451.49|19451.49|19452.07|19452.07|19451.33|19451.33|0
1646396090000|2022-03-04 12:14:50|19451.74|19451.74|19450.8|19450.8|19451.74|19451.74|19450.64|19450.64|0
1646396100000|2022-03-04 12:15:00|19450.94|19450.94|19451.51|19451.51|19451.55|19451.55|19450.89|19450.89|0
1646396110000|2022-03-04 12:15:10|19451.56|19451.56|19452.45|19452.45|19452.76|19452.76|19451.56|19451.56|0
1646396120000|2022-03-04 12:15:20|19452.48|19452.48|19452.45|19452.45|19453.55|19453.55|19452.25|19452.25|0
1646396130000|2022-03-04 12:15:30|19452.53|19452.53|19452.46|19452.46|19452.7|19452.7|19452.41|19452.41|0
1646396140000|2022-03-04 12:15:40|19452.39|19452.39|19453.04|19453.04|19453.04|19453.04|19452.16|19452.16|0
1646396150000|2022-03-04 12:15:50|19453.19|19453.19|19454.07|19454.07|19454.07|19454.07|19453.19|19453.19|0
1646396160000|2022-03-04 12:16:00|19454.04|19454.04|19455.29|19455.29|19455.29|19455.29|19454.01|19454.01|0
1646396170000|2022-03-04 12:16:10|19455.42|19455.42|19457.31|19457.31|19457.58|19457.58|19455.42|19455.42|0
1646396180000|2022-03-04 12:16:20|19457.2|19457.2|19456.62|19456.62|19457.24|19457.24|19456.62|19456.62|0
1646396190000|2022-03-04 12:16:30|19456.6|19456.6|19456.15|19456.15|19456.6|19456.6|19456.15|19456.15|0
1646396200000|2022-03-04 12:16:40|19456.19|19456.19|19456.13|19456.13|19456.36|19456.36|19456|19456|0
1646396210000|2022-03-04 12:16:50|19455.98|19455.98|19456.36|19456.36|19456.36|19456.36|19455.85|19455.85|0
1646396220000|2022-03-04 12:17:00|19456.49|19456.49|19456.36|19456.36|19456.49|19456.49|19456|19456|0
1646396230000|2022-03-04 12:17:10|19456.51|19456.51|19455.98|19455.98|19457.16|19457.16|19455.98|19455.98|0
1646396240000|2022-03-04 12:17:20|19455.82|19455.82|19454.47|19454.47|19455.92|19455.92|19454.47|19454.47|0
1646396250000|2022-03-04 12:17:30|19454.37|19454.37|19454.63|19454.63|19454.63|19454.63|19454.29|19454.29|0
1646396260000|2022-03-04 12:17:40|19454.59|19454.59|19454.32|19454.32|19454.59|19454.59|19454.21|19454.21|0
1646396270000|2022-03-04 12:17:50|19454.25|19454.25|19453.33|19453.33|19454.25|19454.25|19453.33|19453.33|0
1646396280000|2022-03-04 12:18:00|19453.26|19453.26|19452.23|19452.23|19453.26|19453.26|19451.94|19451.94|0
1646396290000|2022-03-04 12:18:10|19452.27|19452.27|19452.07|19452.07|19452.27|19452.27|19452|19452|0
1646396300000|2022-03-04 12:18:20|19452.15|19452.15|19453.1|19453.1|19453.11|19453.11|19452.15|19452.15|0
1646396310000|2022-03-04 12:18:30|19453.14|19453.14|19453.18|19453.18|19453.56|19453.56|19453.1|19453.1|0
1646396320000|2022-03-04 12:18:40|19453.24|19453.24|19452.88|19452.88|19453.24|19453.24|19452.88|19452.88|0
1646396330000|2022-03-04 12:18:50|19452.73|19452.73|19451.53|19451.53|19452.73|19452.73|19451.51|19451.51|0
1646396340000|2022-03-04 12:19:00|19451.5|19451.5|19450.83|19450.83|19451.5|19451.5|19450.83|19450.83|0
1646396350000|2022-03-04 12:19:10|19450.52|19450.52|19450.31|19450.31|19450.82|19450.82|19450.31|19450.31|0
1646396360000|2022-03-04 12:19:20|19450.28|19450.28|19449.12|19449.12|19450.28|19450.28|19449.05|19449.05|0
1646396370000|2022-03-04 12:19:30|19449.22|19449.22|19449.48|19449.48|19449.48|19449.48|19449|19449|0
1646396380000|2022-03-04 12:19:40|19449.62|19449.62|19450.47|19450.47|19450.51|19450.51|19449.62|19449.62|0
1646396390000|2022-03-04 12:19:50|19450.51|19450.51|19451.91|19451.91|19451.91|19451.91|19450.51|19450.51|0
1646396400000|2022-03-04 12:20:00|19451.95|19451.95|19452.16|19452.16|19452.16|19452.16|19451.82|19451.82|0
1646396410000|2022-03-04 12:20:10|19452.04|19452.04|19453.37|19453.37|19453.37|19453.37|19451.9|19451.9|0
1646396420000|2022-03-04 12:20:20|19453.54|19453.54|19453.76|19453.76|19453.91|19453.91|19453.4|19453.4|0
1646396430000|2022-03-04 12:20:30|19453.82|19453.82|19453.92|19453.92|19454.11|19454.11|19453.73|19453.73|0
1646396440000|2022-03-04 12:20:40|19453.82|19453.82|19452.88|19452.88|19453.82|19453.82|19452.79|19452.79|0
1646396450000|2022-03-04 12:20:50|19452.84|19452.84|19453.97|19453.97|19453.97|19453.97|19452.79|19452.79|0
1646396460000|2022-03-04 12:21:00|19453.89|19453.89|19454.14|19454.14|19454.14|19454.14|19453.89|19453.89|0
1646396470000|2022-03-04 12:21:10|19454.21|19454.21|19454.26|19454.26|19454.64|19454.64|19454.02|19454.02|0
1646396480000|2022-03-04 12:21:20|19454.25|19454.25|19453.92|19453.92|19454.59|19454.59|19453.92|19453.92|0
1646396490000|2022-03-04 12:21:30|19453.83|19453.83|19453.94|19453.94|19454.15|19454.15|19453.83|19453.83|0
1646396500000|2022-03-04 12:21:40|19453.82|19453.82|19453.94|19453.94|19453.94|19453.94|19453.55|19453.55|0
1646396510000|2022-03-04 12:21:50|19453.98|19453.98|19454.85|19454.85|19454.85|19454.85|19453.98|19453.98|0
1646396520000|2022-03-04 12:22:00|19454.77|19454.77|19454.98|19454.98|19455.3|19455.3|19454.72|19454.72|0
1646396530000|2022-03-04 12:22:10|19455.04|19455.04|19455.25|19455.25|19455.45|19455.45|19454.98|19454.98|0
1646396540000|2022-03-04 12:22:20|19455.36|19455.36|19455.5|19455.5|19455.85|19455.85|19455.36|19455.36|0
1646396550000|2022-03-04 12:22:30|19455.47|19455.47|19455.8|19455.8|19455.8|19455.8|19455.47|19455.47|0
1646396560000|2022-03-04 12:22:40|19455.76|19455.76|19455.85|19455.85|19455.98|19455.98|19455.76|19455.76|0
1646396570000|2022-03-04 12:22:50|19455.94|19455.94|19456.06|19456.06|19456.06|19456.06|19455.78|19455.78|0
1646396580000|2022-03-04 12:23:00|19456.16|19456.16|19455.56|19455.56|19456.39|19456.39|19455.51|19455.51|0
1646396590000|2022-03-04 12:23:10|19456.07|19456.07|19457.13|19457.13|19457.16|19457.16|19456.07|19456.07|0
1646396600000|2022-03-04 12:23:20|19457.04|19457.04|19457.43|19457.43|19457.43|19457.43|19456.9|19456.9|0
1646396610000|2022-03-04 12:23:30|19457.54|19457.54|19457.54|19457.54|19457.58|19457.58|19457.32|19457.32|0
1646396620000|2022-03-04 12:23:40|19457.64|19457.64|19457.36|19457.36|19457.87|19457.87|19457.36|19457.36|0
1646396630000|2022-03-04 12:23:50|19457.3|19457.3|19457.41|19457.41|19457.54|19457.54|19457.3|19457.3|0
1646396640000|2022-03-04 12:24:00|19457.35|19457.35|19456.95|19456.95|19457.35|19457.35|19456.77|19456.77|0
1646396650000|2022-03-04 12:24:10|19457.02|19457.02|19457.16|19457.16|19457.25|19457.25|19456.94|19456.94|0
1646396660000|2022-03-04 12:24:20|19457.06|19457.06|19456.94|19456.94|19457.08|19457.08|19456.94|19456.94|0
1646396670000|2022-03-04 12:24:30|19457.2|19457.2|19457.66|19457.66|19457.89|19457.89|19457.2|19457.2|0
1646396680000|2022-03-04 12:24:40|19457.82|19457.82|19457.95|19457.95|19458.04|19458.04|19457.8|19457.8|0
1646396690000|2022-03-04 12:24:50|19457.88|19457.88|19458.01|19458.01|19458.13|19458.13|19457.88|19457.88|0
1646396700000|2022-03-04 12:25:00|19457.92|19457.92|19457.64|19457.64|19457.96|19457.96|19457.54|19457.54|0
1646396710000|2022-03-04 12:25:10|19457.71|19457.71|19458.22|19458.22|19458.22|19458.22|19457.53|19457.53|0
1646396720000|2022-03-04 12:25:20|19458.24|19458.24|19459.29|19459.29|19459.33|19459.33|19458.11|19458.11|0
1646396730000|2022-03-04 12:25:30|19459.27|19459.27|19458.05|19458.05|19459.33|19459.33|19458.03|19458.03|0
1646396740000|2022-03-04 12:25:40|19458.1|19458.1|19455.35|19455.35|19458.32|19458.32|19455.29|19455.29|0
1646396750000|2022-03-04 12:25:50|19455.27|19455.27|19455.65|19455.65|19455.65|19455.65|19455.27|19455.27|0
1646396760000|2022-03-04 12:26:00|19455.69|19455.69|19456.08|19456.08|19456.22|19456.22|19455.69|19455.69|0
1646396770000|2022-03-04 12:26:10|19455.98|19455.98|19456.16|19456.16|19456.17|19456.17|19455.88|19455.88|0
1646396780000|2022-03-04 12:26:20|19455.99|19455.99|19456.12|19456.12|19456.12|19456.12|19455.77|19455.77|0
1646396790000|2022-03-04 12:26:30|19456.14|19456.14|19455.84|19455.84|19456.17|19456.17|19455.64|19455.64|0
1646396800000|2022-03-04 12:26:40|19455.67|19455.67|19456.44|19456.44|19456.44|19456.44|19455.67|19455.67|0
1646396810000|2022-03-04 12:26:50|19456.37|19456.37|19454.89|19454.89|19456.37|19456.37|19454.89|19454.89|0
1646396820000|2022-03-04 12:27:00|19454.86|19454.86|19454.14|19454.14|19454.91|19454.91|19454.01|19454.01|0
1646396830000|2022-03-04 12:27:10|19454.4|19454.4|19453.79|19453.79|19454.4|19454.4|19453.72|19453.72|0
1646396840000|2022-03-04 12:27:20|19453.74|19453.74|19453.5|19453.5|19453.74|19453.74|19453.07|19453.07|0
1646396850000|2022-03-04 12:27:30|19453.58|19453.58|19453.95|19453.95|19454.25|19454.25|19453.58|19453.58|0
1646396860000|2022-03-04 12:27:40|19453.91|19453.91|19453.32|19453.32|19453.97|19453.97|19453.32|19453.32|0
1646396870000|2022-03-04 12:27:50|19453.13|19453.13|19452.57|19452.57|19453.13|19453.13|19452.57|19452.57|0
1646396880000|2022-03-04 12:28:00|19452.39|19452.39|19452.02|19452.02|19452.55|19452.55|19452.02|19452.02|0
1646396890000|2022-03-04 12:28:10|19452.01|19452.01|19451.88|19451.88|19452.27|19452.27|19451.88|19451.88|0
1646396900000|2022-03-04 12:28:20|19451.52|19451.52|19449.65|19449.65|19451.63|19451.63|19449.65|19449.65|0
1646396910000|2022-03-04 12:28:30|19449.57|19449.57|19448.09|19448.09|19449.57|19449.57|19448.09|19448.09|0
1646396920000|2022-03-04 12:28:40|19447.99|19447.99|19448.78|19448.78|19448.92|19448.92|19447.31|19447.31|0
1646396930000|2022-03-04 12:28:50|19448.91|19448.91|19448.04|19448.04|19448.91|19448.91|19447.89|19447.89|0
1646396940000|2022-03-04 12:29:00|19448.15|19448.15|19446.03|19446.03|19448.44|19448.44|19446.03|19446.03|0
1646396950000|2022-03-04 12:29:10|19445.96|19445.96|19444.89|19444.89|19445.96|19445.96|19444.56|19444.56|0
1646396960000|2022-03-04 12:29:20|19444.86|19444.86|19445.14|19445.14|19445.14|19445.14|19444.79|19444.79|0
1646396970000|2022-03-04 12:29:30|19445.09|19445.09|19443.84|19443.84|19445.09|19445.09|19443.84|19443.84|0
1646396980000|2022-03-04 12:29:40|19443.92|19443.92|19445.39|19445.39|19445.39|19445.39|19443.73|19443.73|0
1646396990000|2022-03-04 12:29:50|19445.36|19445.36|19443.67|19443.67|19445.39|19445.39|19443.59|19443.59|0
1646397000000|2022-03-04 12:30:00|19443.74|19443.74|19445.19|19445.19|19445.33|19445.33|19443.74|19443.74|0
1646397010000|2022-03-04 12:30:10|19445.4|19445.4|19446.05|19446.05|19446.05|19446.05|19445.29|19445.29|0
1646397020000|2022-03-04 12:30:20|19446.1|19446.1|19446.05|19446.05|19446.41|19446.41|19445.91|19445.91|0
1646397030000|2022-03-04 12:30:30|19446.1|19446.1|19446.59|19446.59|19446.59|19446.59|19446.02|19446.02|0
1646397040000|2022-03-04 12:30:40|19446.48|19446.48|19446.59|19446.59|19446.71|19446.71|19446.32|19446.32|0
1646397050000|2022-03-04 12:30:50|19446.67|19446.67|19446.66|19446.66|19446.95|19446.95|19446.66|19446.66|0
1646397060000|2022-03-04 12:31:00|19446.61|19446.61|19447.27|19447.27|19447.36|19447.36|19446.61|19446.61|0
1646397070000|2022-03-04 12:31:10|19446.91|19446.91|19446.79|19446.79|19447.02|19447.02|19446.74|19446.74|0
1646397080000|2022-03-04 12:31:20|19446.72|19446.72|19445.74|19445.74|19446.72|19446.72|19445.74|19445.74|0
1646397090000|2022-03-04 12:31:30|19445.63|19445.63|19445.3|19445.3|19445.67|19445.67|19445.3|19445.3|0
1646397100000|2022-03-04 12:31:40|19445.15|19445.15|19443.71|19443.71|19445.15|19445.15|19443.71|19443.71|0
1646397110000|2022-03-04 12:31:50|19443.77|19443.77|19443.02|19443.02|19443.77|19443.77|19442.93|19442.93|0
1646397120000|2022-03-04 12:32:00|19442.96|19442.96|19442.97|19442.97|19443.08|19443.08|19442.67|19442.67|0
1646397130000|2022-03-04 12:32:10|19443.02|19443.02|19443.59|19443.59|19443.72|19443.72|19442.97|19442.97|0
1646397140000|2022-03-04 12:32:20|19443.57|19443.57|19444.04|19444.04|19444.04|19444.04|19443.57|19443.57|0
1646397150000|2022-03-04 12:32:30|19444.17|19444.17|19445.7|19445.7|19445.7|19445.7|19444.17|19444.17|0
1646397160000|2022-03-04 12:32:40|19445.66|19445.66|19445.66|19445.66|19446.03|19446.03|19445.55|19445.55|0
1646397170000|2022-03-04 12:32:50|19445.51|19445.51|19445.86|19445.86|19445.86|19445.86|19445.48|19445.48|0
1646397180000|2022-03-04 12:33:00|19445.95|19445.95|19446.23|19446.23|19446.23|19446.23|19445.87|19445.87|0
1646397190000|2022-03-04 12:33:10|19446.34|19446.34|19445.78|19445.78|19446.34|19446.34|19445.78|19445.78|0
1646397200000|2022-03-04 12:33:20|19445.7|19445.7|19444.22|19444.22|19445.87|19445.87|19444.19|19444.19|0
1646397210000|2022-03-04 12:33:30|19444.38|19444.38|19444.85|19444.85|19444.85|19444.85|19444.06|19444.06|0
1646397220000|2022-03-04 12:33:40|19444.82|19444.82|19444.81|19444.81|19445.25|19445.25|19444.65|19444.65|0
1646397230000|2022-03-04 12:33:50|19444.76|19444.76|19444.7|19444.7|19444.81|19444.81|19444.67|19444.67|0
1646397240000|2022-03-04 12:34:00|19444.61|19444.61|19444.6|19444.6|19444.86|19444.86|19444.46|19444.46|0
1646397250000|2022-03-04 12:34:10|19444.64|19444.64|19444.26|19444.26|19444.64|19444.64|19444.26|19444.26|0
1646397260000|2022-03-04 12:34:20|19444.18|19444.18|19444.69|19444.69|19444.89|19444.89|19444.18|19444.18|0
1646397270000|2022-03-04 12:34:30|19444.63|19444.63|19444.6|19444.6|19444.84|19444.84|19444.24|19444.24|0
1646397280000|2022-03-04 12:34:40|19444.59|19444.59|19444.96|19444.96|19444.99|19444.99|19444.52|19444.52|0
1646397290000|2022-03-04 12:34:50|19445|19445|19444.44|19444.44|19445.04|19445.04|19444.29|19444.29|0
1646397300000|2022-03-04 12:35:00|19444.33|19444.33|19446.9|19446.9|19446.9|19446.9|19443.8|19443.8|0
1646397310000|2022-03-04 12:35:10|19447.68|19447.68|19451.74|19451.74|19451.91|19451.91|19447.68|19447.68|0
1646397320000|2022-03-04 12:35:20|19452|19452|19452.26|19452.26|19452.29|19452.29|19452|19452|0
1646397330000|2022-03-04 12:35:30|19452.41|19452.41|19452.81|19452.81|19452.83|19452.83|19452.22|19452.22|0
1646397340000|2022-03-04 12:35:40|19452.88|19452.88|19452.73|19452.73|19452.91|19452.91|19452.64|19452.64|0
1646397350000|2022-03-04 12:35:50|19452.81|19452.81|19452.09|19452.09|19452.97|19452.97|19452.06|19452.06|0
1646397360000|2022-03-04 12:36:00|19452.16|19452.16|19452|19452|19452.16|19452.16|19451.84|19451.84|0
1646397370000|2022-03-04 12:36:10|19452.11|19452.11|19452.07|19452.07|19452.42|19452.42|19452.07|19452.07|0
1646397380000|2022-03-04 12:36:20|19452.44|19452.44|19452.49|19452.49|19452.85|19452.85|19452.43|19452.43|0
1646397390000|2022-03-04 12:36:30|19452.45|19452.45|19452.5|19452.5|19452.56|19452.56|19452.32|19452.32|0
1646397400000|2022-03-04 12:36:40|19452.57|19452.57|19452.66|19452.66|19452.66|19452.66|19452.29|19452.29|0
1646397410000|2022-03-04 12:36:50|19452.64|19452.64|19454.28|19454.28|19454.43|19454.43|19452.64|19452.64|0
1646397420000|2022-03-04 12:37:00|19454.41|19454.41|19458.02|19458.02|19458.02|19458.02|19453.77|19453.77|0
1646397430000|2022-03-04 12:37:10|19458.17|19458.17|19458.48|19458.48|19458.76|19458.76|19458.16|19458.16|0
1646397440000|2022-03-04 12:37:20|19458.47|19458.47|19458.52|19458.52|19458.7|19458.7|19458.36|19458.36|0
1646397450000|2022-03-04 12:37:30|19458.74|19458.74|19457|19457|19458.74|19458.74|19457|19457|0
1646397460000|2022-03-04 12:37:40|19457.11|19457.11|19457.6|19457.6|19457.6|19457.6|19457.11|19457.11|0
1646397470000|2022-03-04 12:37:50|19457.55|19457.55|19457.02|19457.02|19457.76|19457.76|19456.91|19456.91|0
1646397480000|2022-03-04 12:38:00|19456.95|19456.95|19456.73|19456.73|19457|19457|19456.52|19456.52|0
1646397490000|2022-03-04 12:38:10|19456.79|19456.79|19456.64|19456.64|19456.94|19456.94|19456.46|19456.46|0
1646397500000|2022-03-04 12:38:20|19456.65|19456.65|19456.62|19456.62|19456.87|19456.87|19456.13|19456.13|0
1646397510000|2022-03-04 12:38:30|19455.59|19455.59|19455.88|19455.88|19455.88|19455.88|19455.34|19455.34|0
1646397520000|2022-03-04 12:38:40|19455.83|19455.83|19456.52|19456.52|19456.6|19456.6|19455.83|19455.83|0
1646397530000|2022-03-04 12:38:50|19456.71|19456.71|19456.92|19456.92|19456.92|19456.92|19456.64|19456.64|0
1646397540000|2022-03-04 12:39:00|19456.98|19456.98|19458.14|19458.14|19458.14|19458.14|19456.98|19456.98|0
1646397550000|2022-03-04 12:39:10|19458.21|19458.21|19457.71|19457.71|19458.35|19458.35|19457.71|19457.71|0
1646397560000|2022-03-04 12:39:20|19457.55|19457.55|19457.28|19457.28|19457.62|19457.62|19457.28|19457.28|0
1646397570000|2022-03-04 12:39:30|19457.35|19457.35|19457.87|19457.87|19457.87|19457.87|19457.35|19457.35|0
1646397580000|2022-03-04 12:39:40|19457.94|19457.94|19458.76|19458.76|19458.76|19458.76|19457.76|19457.76|0
1646397590000|2022-03-04 12:39:50|19458.84|19458.84|19459.09|19459.09|19459.09|19459.09|19458.75|19458.75|0
1646397600000|2022-03-04 12:40:00|19459.3|19459.3|19458.62|19458.62|19459.36|19459.36|19458.07|19458.07|0
1646397610000|2022-03-04 12:40:10|19458.82|19458.82|19459.41|19459.41|19459.41|19459.41|19458.82|19458.82|0
1646397620000|2022-03-04 12:40:20|19459.33|19459.33|19460.03|19460.03|19460.05|19460.05|19459|19459|0
1646397630000|2022-03-04 12:40:30|19459.92|19459.92|19460.37|19460.37|19460.37|19460.37|19459.91|19459.91|0
1646397640000|2022-03-04 12:40:40|19460.56|19460.56|19459.13|19459.13|19460.56|19460.56|19459.13|19459.13|0
1646397650000|2022-03-04 12:40:50|19459.19|19459.19|19459.51|19459.51|19459.52|19459.52|19458.92|19458.92|0
1646397660000|2022-03-04 12:41:00|19459.46|19459.46|19459.95|19459.95|19459.95|19459.95|19459.46|19459.46|0
1646397670000|2022-03-04 12:41:10|19459.89|19459.89|19459.59|19459.59|19460.12|19460.12|19459.4|19459.4|0
1646397680000|2022-03-04 12:41:20|19459.16|19459.16|19458.65|19458.65|19459.53|19459.53|19458.5|19458.5|0
1646397690000|2022-03-04 12:41:30|19458.58|19458.58|19458.32|19458.32|19458.58|19458.58|19458.12|19458.12|0
1646397700000|2022-03-04 12:41:40|19458.28|19458.28|19459.14|19459.14|19459.14|19459.14|19458.27|19458.27|0
1646397710000|2022-03-04 12:41:50|19458.89|19458.89|19458.85|19458.85|19458.98|19458.98|19458.69|19458.69|0
1646397720000|2022-03-04 12:42:00|19458.8|19458.8|19458.08|19458.08|19458.8|19458.8|19457.65|19457.65|0
1646397730000|2022-03-04 12:42:10|19457.83|19457.83|19457.69|19457.69|19458.15|19458.15|19457.69|19457.69|0
1646397740000|2022-03-04 12:42:20|19457.77|19457.77|19458.19|19458.19|19458.19|19458.19|19457.71|19457.71|0
1646397750000|2022-03-04 12:42:30|19458.31|19458.31|19458.21|19458.21|19458.31|19458.31|19457.74|19457.74|0
1646397760000|2022-03-04 12:42:40|19457.94|19457.94|19458.21|19458.21|19458.26|19458.26|19457.94|19457.94|0
1646397770000|2022-03-04 12:42:50|19458.28|19458.28|19458.24|19458.24|19458.28|19458.28|19457.97|19457.97|0
1646397780000|2022-03-04 12:43:00|19458.08|19458.08|19457.28|19457.28|19458.08|19458.08|19457.17|19457.17|0
1646397790000|2022-03-04 12:43:10|19457.35|19457.35|19457.89|19457.89|19457.89|19457.89|19457.01|19457.01|0
1646397800000|2022-03-04 12:43:20|19457.95|19457.95|19458.31|19458.31|19458.47|19458.47|19457.94|19457.94|0
1646397810000|2022-03-04 12:43:30|19458.34|19458.34|19458.2|19458.2|19458.67|19458.67|19458.2|19458.2|0
1646397820000|2022-03-04 12:43:40|19458.46|19458.46|19458.56|19458.56|19458.96|19458.96|19458.46|19458.46|0
1646397830000|2022-03-04 12:43:50|19458.61|19458.61|19459.56|19459.56|19459.56|19459.56|19458.61|19458.61|0
1646397840000|2022-03-04 12:44:00|19459.31|19459.31|19458.85|19458.85|19459.52|19459.52|19458.85|19458.85|0
1646397850000|2022-03-04 12:44:10|19458.75|19458.75|19458.97|19458.97|19459.06|19459.06|19458.72|19458.72|0
1646397860000|2022-03-04 12:44:20|19459.03|19459.03|19460.28|19460.28|19460.28|19460.28|19459.03|19459.03|0
1646397870000|2022-03-04 12:44:30|19460.4|19460.4|19460.81|19460.81|19460.86|19460.86|19460.32|19460.32|0
1646397880000|2022-03-04 12:44:40|19460.95|19460.95|19460.24|19460.24|19460.95|19460.95|19460.17|19460.17|0
1646397890000|2022-03-04 12:44:50|19460.19|19460.19|19461.92|19461.92|19461.92|19461.92|19460.19|19460.19|0
1646397900000|2022-03-04 12:45:00|19461.98|19461.98|19464.97|19464.97|19465.09|19465.09|19461.98|19461.98|0
1646397910000|2022-03-04 12:45:10|19465.06|19465.06|19469.91|19469.91|19469.91|19469.91|19464.99|19464.99|0
1646397920000|2022-03-04 12:45:20|19470.02|19470.02|19474.83|19474.83|19474.99|19474.99|19470.02|19470.02|0
1646397930000|2022-03-04 12:45:30|19475.17|19475.17|19477.15|19477.15|19477.24|19477.24|19475.17|19475.17|0
1646397940000|2022-03-04 12:45:40|19477.1|19477.1|19477.92|19477.92|19477.92|19477.92|19477.02|19477.02|0
1646397950000|2022-03-04 12:45:50|19478.06|19478.06|19477.05|19477.05|19478.39|19478.39|19477.05|19477.05|0
1646397960000|2022-03-04 12:46:00|19476.92|19476.92|19478.38|19478.38|19478.58|19478.58|19476.92|19476.92|0
1646397970000|2022-03-04 12:46:10|19478.4|19478.4|19478.46|19478.46|19478.9|19478.9|19478.4|19478.4|0
1646397980000|2022-03-04 12:46:20|19478.4|19478.4|19482.39|19482.39|19482.39|19482.39|19478.4|19478.4|0
1646397990000|2022-03-04 12:46:30|19482.54|19482.54|19482.66|19482.66|19482.85|19482.85|19481.96|19481.96|0
1646398000000|2022-03-04 12:46:40|19482.87|19482.87|19483.48|19483.48|19483.48|19483.48|19482.87|19482.87|0
1646398010000|2022-03-04 12:46:50|19483.53|19483.53|19483.94|19483.94|19483.94|19483.94|19483.53|19483.53|0
1646398020000|2022-03-04 12:47:00|19484.01|19484.01|19484.05|19484.05|19484.59|19484.59|19484.01|19484.01|0
1646398030000|2022-03-04 12:47:10|19484.12|19484.12|19484.71|19484.71|19484.71|19484.71|19484.09|19484.09|0
1646398040000|2022-03-04 12:47:20|19484.69|19484.69|19484.8|19484.8|19484.81|19484.81|19484.56|19484.56|0
1646398050000|2022-03-04 12:47:30|19484.87|19484.87|19485.41|19485.41|19485.41|19485.41|19484.82|19484.82|0
1646398060000|2022-03-04 12:47:40|19485.13|19485.13|19486.34|19486.34|19486.34|19486.34|19484.84|19484.84|0
1646398070000|2022-03-04 12:47:50|19486.56|19486.56|19486.51|19486.51|19486.75|19486.75|19486.47|19486.47|0
1646398080000|2022-03-04 12:48:00|19486.56|19486.56|19487.62|19487.62|19487.62|19487.62|19486.53|19486.53|0
1646398090000|2022-03-04 12:48:10|19487.56|19487.56|19487.51|19487.51|19487.56|19487.56|19487.41|19487.41|0
1646398100000|2022-03-04 12:48:20|19487.45|19487.45|19486.92|19486.92|19487.45|19487.45|19486.83|19486.83|0
1646398110000|2022-03-04 12:48:30|19486.99|19486.99|19486.68|19486.68|19487.53|19487.53|19486.68|19486.68|0
1646398120000|2022-03-04 12:48:40|19486.62|19486.62|19486.2|19486.2|19486.63|19486.63|19485.28|19485.28|0
1646398130000|2022-03-04 12:48:50|19486.5|19486.5|19486.16|19486.16|19486.52|19486.52|19486.16|19486.16|0
1646398140000|2022-03-04 12:49:00|19486.35|19486.35|19487.1|19487.1|19487.26|19487.26|19486.35|19486.35|0
1646398150000|2022-03-04 12:49:10|19487.16|19487.16|19487.38|19487.38|19487.38|19487.38|19487.16|19487.16|0
1646398160000|2022-03-04 12:49:20|19487.31|19487.31|19487.41|19487.41|19487.41|19487.41|19487.2|19487.2|0
1646398170000|2022-03-04 12:49:30|19487.37|19487.37|19488.88|19488.88|19488.88|19488.88|19487.37|19487.37|0
1646398180000|2022-03-04 12:49:40|19488.84|19488.84|19487.88|19487.88|19489.06|19489.06|19487.88|19487.88|0
1646398190000|2022-03-04 12:49:50|19487.75|19487.75|19488.08|19488.08|19488.08|19488.08|19487.61|19487.61|0
1646398200000|2022-03-04 12:50:00|19488.14|19488.14|19488.49|19488.49|19488.49|19488.49|19487.74|19487.74|0
1646398210000|2022-03-04 12:50:10|19488.67|19488.67|19488.79|19488.79|19488.86|19488.86|19488.61|19488.61|0
1646398220000|2022-03-04 12:50:20|19489.05|19489.05|19488.08|19488.08|19489.09|19489.09|19487.91|19487.91|0
1646398230000|2022-03-04 12:50:30|19487.94|19487.94|19488.96|19488.96|19489.02|19489.02|19487.94|19487.94|0
1646398240000|2022-03-04 12:50:40|19488.93|19488.93|19489.03|19489.03|19489.63|19489.63|19488.93|19488.93|0
1646398250000|2022-03-04 12:50:50|19489.26|19489.26|19488.33|19488.33|19489.34|19489.34|19488.33|19488.33|0
1646398260000|2022-03-04 12:51:00|19488.41|19488.41|19489.07|19489.07|19489.17|19489.17|19488.36|19488.36|0
1646398270000|2022-03-04 12:51:10|19489.25|19489.25|19488.92|19488.92|19489.36|19489.36|19488.92|19488.92|0
1646398280000|2022-03-04 12:51:20|19488.38|19488.38|19485.3|19485.3|19488.38|19488.38|19485.3|19485.3|0
1646398290000|2022-03-04 12:51:30|19485.25|19485.25|19484.14|19484.14|19485.25|19485.25|19484.04|19484.04|0
1646398300000|2022-03-04 12:51:40|19484.12|19484.12|19481.93|19481.93|19484.12|19484.12|19481.86|19481.86|0
1646398310000|2022-03-04 12:51:50|19481.46|19481.46|19479.13|19479.13|19481.46|19481.46|19479.13|19479.13|0
1646398320000|2022-03-04 12:52:00|19478.75|19478.75|19478.24|19478.24|19478.75|19478.75|19478.24|19478.24|0
1646398330000|2022-03-04 12:52:10|19477.91|19477.91|19478.06|19478.06|19478.19|19478.19|19477.6|19477.6|0
1646398340000|2022-03-04 12:52:20|19478.12|19478.12|19476.25|19476.25|19478.12|19478.12|19476.06|19476.06|0
1646398350000|2022-03-04 12:52:30|19476.2|19476.2|19475.96|19475.96|19476.5|19476.5|19475.96|19475.96|0
1646398360000|2022-03-04 12:52:40|19475.76|19475.76|19475.75|19475.75|19475.76|19475.76|19475.32|19475.32|0
1646398370000|2022-03-04 12:52:50|19475.69|19475.69|19476.84|19476.84|19476.84|19476.84|19475.69|19475.69|0
1646398380000|2022-03-04 12:53:00|19476.82|19476.82|19476.99|19476.99|19477.02|19477.02|19476.63|19476.63|0
1646398390000|2022-03-04 12:53:10|19476.9|19476.9|19477.35|19477.35|19477.45|19477.45|19476.9|19476.9|0
1646398400000|2022-03-04 12:53:20|19477.42|19477.42|19477.38|19477.38|19477.47|19477.47|19477.25|19477.25|0
1646398410000|2022-03-04 12:53:30|19477.25|19477.25|19477.45|19477.45|19477.56|19477.56|19477.25|19477.25|0
1646398420000|2022-03-04 12:53:40|19477.38|19477.38|19477.6|19477.6|19477.6|19477.6|19477.2|19477.2|0
1646398430000|2022-03-04 12:53:50|19477.64|19477.64|19477.64|19477.64|19477.83|19477.83|19477.36|19477.36|0
1646398440000|2022-03-04 12:54:00|19477.68|19477.68|19478.31|19478.31|19478.31|19478.31|19477.64|19477.64|0
1646398450000|2022-03-04 12:54:10|19478.39|19478.39|19478.33|19478.33|19478.43|19478.43|19478.21|19478.21|0
1646398460000|2022-03-04 12:54:20|19478.4|19478.4|19478.61|19478.61|19478.61|19478.61|19478.38|19478.38|0
1646398470000|2022-03-04 12:54:30|19478.41|19478.41|19478.01|19478.01|19478.44|19478.44|19478.01|19478.01|0
1646398480000|2022-03-04 12:54:40|19477.96|19477.96|19477.17|19477.17|19477.96|19477.96|19477.07|19477.07|0
1646398490000|2022-03-04 12:54:50|19477.08|19477.08|19477.14|19477.14|19477.25|19477.25|19477.05|19477.05|0
1646398500000|2022-03-04 12:55:00|19477.25|19477.25|19475.48|19475.48|19477.35|19477.35|19475.39|19475.39|0
1646398510000|2022-03-04 12:55:10|19475.38|19475.38|19475.72|19475.72|19475.88|19475.88|19475.27|19475.27|0
1646398520000|2022-03-04 12:55:20|19475.77|19475.77|19475.88|19475.88|19476.07|19476.07|19475.77|19475.77|0
1646398530000|2022-03-04 12:55:30|19475.94|19475.94|19476.27|19476.27|19476.27|19476.27|19475.87|19475.87|0
1646398540000|2022-03-04 12:55:40|19476.36|19476.36|19476.22|19476.22|19476.51|19476.51|19476.22|19476.22|0
1646398550000|2022-03-04 12:55:50|19476.28|19476.28|19476.12|19476.12|19476.49|19476.49|19476.07|19476.07|0
1646398560000|2022-03-04 12:56:00|19476.04|19476.04|19477.41|19477.41|19477.59|19477.59|19475.9|19475.9|0
1646398570000|2022-03-04 12:56:10|19477.43|19477.43|19478.22|19478.22|19478.27|19478.27|19477.29|19477.29|0
1646398580000|2022-03-04 12:56:20|19478.33|19478.33|19478.14|19478.14|19478.54|19478.54|19478.14|19478.14|0
1646398590000|2022-03-04 12:56:30|19477.94|19477.94|19477.8|19477.8|19477.94|19477.94|19477.78|19477.78|0
1646398600000|2022-03-04 12:56:40|19477.47|19477.47|19478.2|19478.2|19478.2|19478.2|19477.47|19477.47|0
1646398610000|2022-03-04 12:56:50|19478.25|19478.25|19478.64|19478.64|19478.64|19478.64|19478.12|19478.12|0
1646398620000|2022-03-04 12:57:00|19478.79|19478.79|19478.16|19478.16|19478.79|19478.79|19478.14|19478.14|0
1646398630000|2022-03-04 12:57:10|19478.21|19478.21|19479.2|19479.2|19479.2|19479.2|19478.21|19478.21|0
1646398640000|2022-03-04 12:57:20|19479.25|19479.25|19479.44|19479.44|19479.7|19479.7|19479.25|19479.25|0
1646398650000|2022-03-04 12:57:30|19479.64|19479.64|19479.17|19479.17|19479.64|19479.64|19479.02|19479.02|0
1646398660000|2022-03-04 12:57:40|19479.2|19479.2|19478.27|19478.27|19479.29|19479.29|19478.27|19478.27|0
1646398670000|2022-03-04 12:57:50|19478.46|19478.46|19478.52|19478.52|19478.83|19478.83|19478.28|19478.28|0
1646398680000|2022-03-04 12:58:00|19478.58|19478.58|19479.04|19479.04|19479.05|19479.05|19478.58|19478.58|0
1646398690000|2022-03-04 12:58:10|19479.13|19479.13|19478.69|19478.69|19479.75|19479.75|19478.53|19478.53|0
1646398700000|2022-03-04 12:58:20|19478.66|19478.66|19478.79|19478.79|19478.9|19478.9|19478.35|19478.35|0
1646398710000|2022-03-04 12:58:30|19478.65|19478.65|19478.28|19478.28|19478.95|19478.95|19478.28|19478.28|0
1646398720000|2022-03-04 12:58:40|19478.3|19478.3|19478.48|19478.48|19478.89|19478.89|19478.3|19478.3|0
1646398730000|2022-03-04 12:58:50|19478.43|19478.43|19479.65|19479.65|19479.81|19479.81|19478.31|19478.31|0
1646398740000|2022-03-04 12:59:00|19479.53|19479.53|19479.38|19479.38|19480.14|19480.14|19479.38|19479.38|0
1646398750000|2022-03-04 12:59:10|19479.42|19479.42|19479.51|19479.51|19479.53|19479.53|19479.22|19479.22|0
1646398760000|2022-03-04 12:59:20|19479.79|19479.79|19481.45|19481.45|19481.47|19481.47|19479.79|19479.79|0
1646398770000|2022-03-04 12:59:30|19481.63|19481.63|19487.43|19487.43|19487.43|19487.43|19481.55|19481.55|0
1646398780000|2022-03-04 12:59:40|19487.58|19487.58|19487.86|19487.86|19487.97|19487.97|19487.36|19487.36|0
1646398790000|2022-03-04 12:59:50|19487.95|19487.95|19488.58|19488.58|19488.75|19488.75|19487.93|19487.93|0
1646398800000|2022-03-04 13:00:00|19488.67|19488.67|19490.74|19490.74|19490.87|19490.87|19488.6|19488.6|0
1646398810000|2022-03-04 13:00:10|19490.68|19490.68|19491.35|19491.35|19491.43|19491.43|19490.68|19490.68|0
1646398820000|2022-03-04 13:00:20|19491.42|19491.42|19492.56|19492.56|19492.56|19492.56|19491.39|19491.39|0
1646398830000|2022-03-04 13:00:30|19492.53|19492.53|19493.61|19493.61|19493.61|19493.61|19492.53|19492.53|0
1646398840000|2022-03-04 13:00:40|19493.68|19493.68|19494.75|19494.75|19494.75|19494.75|19493.68|19493.68|0
1646398850000|2022-03-04 13:00:50|19494.24|19494.24|19494.13|19494.13|19494.3|19494.3|19494.01|19494.01|0
1646398860000|2022-03-04 13:01:00|19494.07|19494.07|19494.64|19494.64|19494.64|19494.64|19493.93|19493.93|0
1646398870000|2022-03-04 13:01:10|19494.68|19494.68|19495.12|19495.12|19495.12|19495.12|19494.52|19494.52|0
1646398880000|2022-03-04 13:01:20|19495.19|19495.19|19495.5|19495.5|19495.5|19495.5|19495.11|19495.11|0
1646398890000|2022-03-04 13:01:30|19495.52|19495.52|19494.65|19494.65|19495.67|19495.67|19494.63|19494.63|0
1646398900000|2022-03-04 13:01:40|19494.82|19494.82|19494.98|19494.98|19494.98|19494.98|19494.44|19494.44|0
1646398910000|2022-03-04 13:01:50|19494.95|19494.95|19495.06|19495.06|19495.1|19495.1|19494.47|19494.47|0
1646398920000|2022-03-04 13:02:00|19495.02|19495.02|19493.56|19493.56|19495.12|19495.12|19493.56|19493.56|0
1646398930000|2022-03-04 13:02:10|19493.33|19493.33|19491.03|19491.03|19493.33|19493.33|19490.87|19490.87|0
1646398940000|2022-03-04 13:02:20|19490.82|19490.82|19488.76|19488.76|19490.82|19490.82|19488.76|19488.76|0
1646398950000|2022-03-04 13:02:30|19488.04|19488.04|19487.6|19487.6|19488.04|19488.04|19487.59|19487.59|0
1646398960000|2022-03-04 13:02:40|19487.68|19487.68|19486.59|19486.59|19487.68|19487.68|19486.46|19486.46|0
1646398970000|2022-03-04 13:02:50|19486.52|19486.52|19486.02|19486.02|19486.56|19486.56|19485.99|19485.99|0
1646398980000|2022-03-04 13:03:00|19486.29|19486.29|19486.86|19486.86|19486.96|19486.96|19486.22|19486.22|0
1646398990000|2022-03-04 13:03:10|19486.97|19486.97|19487.07|19487.07|19487.44|19487.44|19486.97|19486.97|0
1646399000000|2022-03-04 13:03:20|19487.13|19487.13|19487.1|19487.1|19487.13|19487.13|19486.76|19486.76|0
1646399010000|2022-03-04 13:03:30|19487.04|19487.04|19485.99|19485.99|19487.04|19487.04|19485.99|19485.99|0
1646399020000|2022-03-04 13:03:40|19485.76|19485.76|19482.19|19482.19|19485.76|19485.76|19482.15|19482.15|0
1646399030000|2022-03-04 13:03:50|19482.36|19482.36|19482.66|19482.66|19482.66|19482.66|19482.36|19482.36|0
1646399040000|2022-03-04 13:04:00|19482.65|19482.65|19483.18|19483.18|19483.53|19483.53|19482.63|19482.63|0
1646399050000|2022-03-04 13:04:10|19483.23|19483.23|19483.27|19483.27|19483.38|19483.38|19482.99|19482.99|0
1646399060000|2022-03-04 13:04:20|19483.32|19483.32|19483.65|19483.65|19483.65|19483.65|19483.32|19483.32|0
1646399070000|2022-03-04 13:04:30|19483.51|19483.51|19482.24|19482.24|19483.51|19483.51|19482.23|19482.23|0
1646399080000|2022-03-04 13:04:40|19482.26|19482.26|19482.42|19482.42|19482.77|19482.77|19482.26|19482.26|0
1646399090000|2022-03-04 13:04:50|19482.45|19482.45|19482.76|19482.76|19482.76|19482.76|19482.45|19482.45|0
1646399100000|2022-03-04 13:05:00|19482.7|19482.7|19483.33|19483.33|19483.33|19483.33|19482.59|19482.59|0
1646399110000|2022-03-04 13:05:10|19483.29|19483.29|19482.91|19482.91|19483.41|19483.41|19482.91|19482.91|0
1646399120000|2022-03-04 13:05:20|19483.06|19483.06|19483.14|19483.14|19483.24|19483.24|19483.06|19483.06|0
1646399130000|2022-03-04 13:05:30|19482.96|19482.96|19482.52|19482.52|19482.96|19482.96|19482.5|19482.5|0
1646399140000|2022-03-04 13:05:40|19482.65|19482.65|19483.32|19483.32|19483.48|19483.48|19482.65|19482.65|0
1646399150000|2022-03-04 13:05:50|19483.36|19483.36|19482.21|19482.21|19483.36|19483.36|19482.21|19482.21|0
1646399160000|2022-03-04 13:06:00|19481.91|19481.91|19481.89|19481.89|19482.4|19482.4|19481.6|19481.6|0
1646399170000|2022-03-04 13:06:10|19481.95|19481.95|19481.78|19481.78|19482.13|19482.13|19481.78|19481.78|0
1646399180000|2022-03-04 13:06:20|19481.87|19481.87|19482.16|19482.16|19482.19|19482.19|19481.87|19481.87|0
1646399190000|2022-03-04 13:06:30|19482.26|19482.26|19482.36|19482.36|19482.45|19482.45|19482.15|19482.15|0
1646399200000|2022-03-04 13:06:40|19482.43|19482.43|19483.16|19483.16|19483.2|19483.2|19482.43|19482.43|0
1646399210000|2022-03-04 13:06:50|19483.3|19483.3|19483.34|19483.34|19483.6|19483.6|19483.19|19483.19|0
1646399220000|2022-03-04 13:07:00|19483.6|19483.6|19482.65|19482.65|19483.69|19483.69|19482.65|19482.65|0
1646399230000|2022-03-04 13:07:10|19482.57|19482.57|19482.56|19482.56|19482.61|19482.61|19482.09|19482.09|0
1646399240000|2022-03-04 13:07:20|19482.41|19482.41|19482.15|19482.15|19482.42|19482.42|19482.15|19482.15|0
1646399250000|2022-03-04 13:07:30|19482.2|19482.2|19483.13|19483.13|19483.13|19483.13|19482.2|19482.2|0
1646399260000|2022-03-04 13:07:40|19482.91|19482.91|19483.79|19483.79|19484.51|19484.51|19482.91|19482.91|0
1646399270000|2022-03-04 13:07:50|19483.73|19483.73|19483.17|19483.17|19483.82|19483.82|19483.17|19483.17|0
1646399280000|2022-03-04 13:08:00|19483.15|19483.15|19482.58|19482.58|19483.31|19483.31|19482.58|19482.58|0
1646399290000|2022-03-04 13:08:10|19482.68|19482.68|19482.49|19482.49|19482.72|19482.72|19482.25|19482.25|0
1646399300000|2022-03-04 13:08:20|19482.28|19482.28|19482.75|19482.75|19482.75|19482.75|19482.28|19482.28|0
1646399310000|2022-03-04 13:08:30|19482.79|19482.79|19483.2|19483.2|19483.2|19483.2|19482.79|19482.79|0
1646399320000|2022-03-04 13:08:40|19483.17|19483.17|19481.9|19481.9|19483.17|19483.17|19481.9|19481.9|0
1646399330000|2022-03-04 13:08:50|19481.72|19481.72|19480.26|19480.26|19481.72|19481.72|19480.26|19480.26|0
1646399340000|2022-03-04 13:09:00|19480.2|19480.2|19479.22|19479.22|19480.3|19480.3|19479.22|19479.22|0
1646399350000|2022-03-04 13:09:10|19479.38|19479.38|19479.6|19479.6|19479.71|19479.71|19479.1|19479.1|0
1646399360000|2022-03-04 13:09:20|19479.53|19479.53|19479.42|19479.42|19479.61|19479.61|19479.34|19479.34|0
1646399370000|2022-03-04 13:09:30|19479.47|19479.47|19479.77|19479.77|19479.97|19479.97|19479.43|19479.43|0
1646399380000|2022-03-04 13:09:40|19479.86|19479.86|19479.08|19479.08|19479.86|19479.86|19478.9|19478.9|0
1646399390000|2022-03-04 13:09:50|19479.3|19479.3|19479.4|19479.4|19479.44|19479.44|19479.25|19479.25|0
1646399400000|2022-03-04 13:10:00|19479.37|19479.37|19478.93|19478.93|19479.37|19479.37|19478.91|19478.91|0
1646399410000|2022-03-04 13:10:10|19478.75|19478.75|19478.93|19478.93|19478.93|19478.93|19478.49|19478.49|0
1646399420000|2022-03-04 13:10:20|19479.12|19479.12|19481.79|19481.79|19481.79|19481.79|19478.89|19478.89|0
1646399430000|2022-03-04 13:10:30|19481.72|19481.72|19482|19482|19482.13|19482.13|19481.72|19481.72|0
1646399440000|2022-03-04 13:10:40|19482.31|19482.31|19482.71|19482.71|19482.93|19482.93|19482.19|19482.19|0
1646399450000|2022-03-04 13:10:50|19482.56|19482.56|19482.02|19482.02|19482.86|19482.86|19482.02|19482.02|0
1646399460000|2022-03-04 13:11:00|19481.97|19481.97|19482.42|19482.42|19482.42|19482.42|19481.88|19481.88|0
1646399470000|2022-03-04 13:11:10|19482.22|19482.22|19482.23|19482.23|19482.23|19482.23|19481.77|19481.77|0
1646399480000|2022-03-04 13:11:20|19482.2|19482.2|19482.31|19482.31|19482.41|19482.41|19482.18|19482.18|0
1646399490000|2022-03-04 13:11:30|19482.47|19482.47|19482.97|19482.97|19483.01|19483.01|19482.47|19482.47|0
1646399500000|2022-03-04 13:11:40|19483.2|19483.2|19483.34|19483.34|19483.34|19483.34|19482.87|19482.87|0
1646399510000|2022-03-04 13:11:50|19483.39|19483.39|19482.77|19482.77|19483.39|19483.39|19482.77|19482.77|0
1646399520000|2022-03-04 13:12:00|19482.85|19482.85|19483.65|19483.65|19483.65|19483.65|19482.83|19482.83|0
1646399530000|2022-03-04 13:12:10|19484.02|19484.02|19483.84|19483.84|19484.02|19484.02|19483.84|19483.84|0
1646399540000|2022-03-04 13:12:20|19483.78|19483.78|19483.71|19483.71|19483.78|19483.78|19483.58|19483.58|0
1646399550000|2022-03-04 13:12:30|19483.81|19483.81|19483.97|19483.97|19484.11|19484.11|19483.81|19483.81|0
1646399560000|2022-03-04 13:12:40|19483.9|19483.9|19483.74|19483.74|19483.9|19483.9|19483.45|19483.45|0
1646399570000|2022-03-04 13:12:50|19483.85|19483.85|19483.55|19483.55|19484.05|19484.05|19483.55|19483.55|0
1646399580000|2022-03-04 13:13:00|19483.49|19483.49|19483.01|19483.01|19483.87|19483.87|19483.01|19483.01|0
1646399590000|2022-03-04 13:13:10|19483.17|19483.17|19482.62|19482.62|19483.29|19483.29|19482.57|19482.57|0
1646399600000|2022-03-04 13:13:20|19482.03|19482.03|19482.1|19482.1|19482.18|19482.18|19482.03|19482.03|0
1646399610000|2022-03-04 13:13:30|19481.96|19481.96|19481.26|19481.26|19481.96|19481.96|19481.26|19481.26|0
1646399620000|2022-03-04 13:13:40|19481.14|19481.14|19481.17|19481.17|19481.23|19481.23|19480.85|19480.85|0
1646399630000|2022-03-04 13:13:50|19481.03|19481.03|19482|19482|19482|19482|19481|19481|0
1646399640000|2022-03-04 13:14:00|19481.97|19481.97|19482.92|19482.92|19482.92|19482.92|19481.97|19481.97|0
1646399650000|2022-03-04 13:14:10|19482.96|19482.96|19483.46|19483.46|19483.46|19483.46|19482.96|19482.96|0
1646399660000|2022-03-04 13:14:20|19483.73|19483.73|19483.9|19483.9|19483.9|19483.9|19483.65|19483.65|0
1646399670000|2022-03-04 13:14:30|19484.06|19484.06|19485.37|19485.37|19485.37|19485.37|19484.06|19484.06|0
1646399680000|2022-03-04 13:14:40|19485.44|19485.44|19485.94|19485.94|19486.23|19486.23|19485.44|19485.44|0
1646399690000|2022-03-04 13:14:50|19485.84|19485.84|19486.4|19486.4|19486.4|19486.4|19485.37|19485.37|0
1646399700000|2022-03-04 13:15:00|19486.47|19486.47|19487.92|19487.92|19488.02|19488.02|19486.47|19486.47|0
1646399710000|2022-03-04 13:15:10|19487.95|19487.95|19488.65|19488.65|19488.65|19488.65|19487.95|19487.95|0
1646399720000|2022-03-04 13:15:20|19488.37|19488.37|19488.15|19488.15|19488.51|19488.51|19487.64|19487.64|0
1646399730000|2022-03-04 13:15:30|19488.18|19488.18|19488.92|19488.92|19488.92|19488.92|19488.11|19488.11|0
1646399740000|2022-03-04 13:15:40|19488.89|19488.89|19489.09|19489.09|19489.39|19489.39|19488.88|19488.88|0
1646399750000|2022-03-04 13:15:50|19489.27|19489.27|19489.3|19489.3|19489.84|19489.84|19489.07|19489.07|0
1646399760000|2022-03-04 13:16:00|19489.49|19489.49|19488.55|19488.55|19489.49|19489.49|19488.48|19488.48|0
1646399770000|2022-03-04 13:16:10|19488.46|19488.46|19481.96|19481.96|19488.46|19488.46|19481.96|19481.96|0
1646399780000|2022-03-04 13:16:20|19481.8|19481.8|19477.96|19477.96|19481.8|19481.8|19477.96|19477.96|0
1646399790000|2022-03-04 13:16:30|19477.63|19477.63|19476.79|19476.79|19477.63|19477.63|19476.79|19476.79|0
1646399800000|2022-03-04 13:16:40|19476.72|19476.72|19476.3|19476.3|19476.92|19476.92|19476.15|19476.15|0
1646399810000|2022-03-04 13:16:50|19476.27|19476.27|19475.98|19475.98|19476.3|19476.3|19475.92|19475.92|0
1646399820000|2022-03-04 13:17:00|19475.92|19475.92|19475.43|19475.43|19475.92|19475.92|19475.43|19475.43|0
1646399830000|2022-03-04 13:17:10|19475.64|19475.64|19476.11|19476.11|19476.6|19476.6|19475.5|19475.5|0
1646399840000|2022-03-04 13:17:20|19476.03|19476.03|19476.38|19476.38|19476.4|19476.4|19475.97|19475.97|0
1646399850000|2022-03-04 13:17:30|19476.4|19476.4|19476.69|19476.69|19476.69|19476.69|19476.4|19476.4|0
1646399860000|2022-03-04 13:17:40|19476.81|19476.81|19476.61|19476.61|19476.81|19476.81|19476.61|19476.61|0
1646399870000|2022-03-04 13:17:50|19476.53|19476.53|19475.57|19475.57|19476.53|19476.53|19475.57|19475.57|0
1646399880000|2022-03-04 13:18:00|19475.46|19475.46|19476.16|19476.16|19476.31|19476.31|19475.46|19475.46|0
1646399890000|2022-03-04 13:18:10|19476.23|19476.23|19476.88|19476.88|19476.88|19476.88|19476.23|19476.23|0
1646399900000|2022-03-04 13:18:20|19476.81|19476.81|19475.77|19475.77|19476.81|19476.81|19475.77|19475.77|0
1646399910000|2022-03-04 13:18:30|19475.66|19475.66|19475.64|19475.64|19475.8|19475.8|19475.64|19475.64|0
1646399920000|2022-03-04 13:18:40|19475.62|19475.62|19476.85|19476.85|19476.88|19476.88|19475.62|19475.62|0
1646399930000|2022-03-04 13:18:50|19476.76|19476.76|19475.4|19475.4|19476.76|19476.76|19475.4|19475.4|0
1646399940000|2022-03-04 13:19:00|19475.42|19475.42|19475.35|19475.35|19475.57|19475.57|19475.21|19475.21|0
1646399950000|2022-03-04 13:19:10|19475.23|19475.23|19475.2|19475.2|19475.54|19475.54|19475.19|19475.19|0
1646399960000|2022-03-04 13:19:20|19475.03|19475.03|19473.39|19473.39|19475.08|19475.08|19473.39|19473.39|0
1646399970000|2022-03-04 13:19:30|19473.27|19473.27|19472.93|19472.93|19473.27|19473.27|19472.79|19472.79|0
1646399980000|2022-03-04 13:19:40|19472.98|19472.98|19472.59|19472.59|19472.98|19472.98|19472.48|19472.48|0
1646399990000|2022-03-04 13:19:50|19472.38|19472.38|19472.24|19472.24|19472.38|19472.38|19472.11|19472.11|0
1646400000000|2022-03-04 13:20:00|19472.29|19472.29|19473.72|19473.72|19473.79|19473.79|19472.14|19472.14|0
1646400010000|2022-03-04 13:20:10|19473.43|19473.43|19474.22|19474.22|19474.22|19474.22|19473.1|19473.1|0
1646400020000|2022-03-04 13:20:20|19474.99|19474.99|19480.52|19480.52|19480.52|19480.52|19474.99|19474.99|0
1646400030000|2022-03-04 13:20:30|19480.59|19480.59|19481.86|19481.86|19481.86|19481.86|19480.59|19480.59|0
1646400040000|2022-03-04 13:20:40|19481.89|19481.89|19484.42|19484.42|19484.43|19484.43|19481.89|19481.89|0
1646400050000|2022-03-04 13:20:50|19484.46|19484.46|19485.22|19485.22|19485.22|19485.22|19484.39|19484.39|0
1646400060000|2022-03-04 13:21:00|19485.5|19485.5|19485.17|19485.17|19485.5|19485.5|19484.96|19484.96|0
1646400070000|2022-03-04 13:21:10|19485.18|19485.18|19485.81|19485.81|19485.81|19485.81|19485.18|19485.18|0
1646400080000|2022-03-04 13:21:20|19485.75|19485.75|19482.88|19482.88|19485.75|19485.75|19482.88|19482.88|0
1646400090000|2022-03-04 13:21:30|19482.82|19482.82|19482.53|19482.53|19482.82|19482.82|19482.4|19482.4|0
1646400100000|2022-03-04 13:21:40|19482.42|19482.42|19481.98|19481.98|19482.42|19482.42|19481.81|19481.81|0
1646400110000|2022-03-04 13:21:50|19482.05|19482.05|19481.76|19481.76|19482.05|19482.05|19481.76|19481.76|0
1646400120000|2022-03-04 13:22:00|19481.53|19481.53|19481.21|19481.21|19481.53|19481.53|19481.04|19481.04|0
1646400130000|2022-03-04 13:22:10|19481.41|19481.41|19481.72|19481.72|19481.84|19481.84|19481.41|19481.41|0
1646400140000|2022-03-04 13:22:20|19481.66|19481.66|19482.24|19482.24|19482.24|19482.24|19481.66|19481.66|0
1646400150000|2022-03-04 13:22:30|19482.14|19482.14|19482.82|19482.82|19483.01|19483.01|19482.14|19482.14|0
1646400160000|2022-03-04 13:22:40|19482.76|19482.76|19482.27|19482.27|19482.97|19482.97|19482.27|19482.27|0
1646400170000|2022-03-04 13:22:50|19482.39|19482.39|19482.44|19482.44|19482.48|19482.48|19481.87|19481.87|0
1646400180000|2022-03-04 13:23:00|19482.35|19482.35|19482.94|19482.94|19482.99|19482.99|19482.35|19482.35|0
1646400190000|2022-03-04 13:23:10|19483.03|19483.03|19482.62|19482.62|19483.29|19483.29|19482.53|19482.53|0
1646400200000|2022-03-04 13:23:20|19482.74|19482.74|19482.62|19482.62|19482.74|19482.74|19482.5|19482.5|0
1646400210000|2022-03-04 13:23:30|19482.87|19482.87|19482.87|19482.87|19483.01|19483.01|19482.81|19482.81|0
1646400220000|2022-03-04 13:23:40|19482.95|19482.95|19482.77|19482.77|19482.98|19482.98|19482.44|19482.44|0
1646400230000|2022-03-04 13:23:50|19482.75|19482.75|19483.58|19483.58|19484.92|19484.92|19481.95|19481.95|0
1646400240000|2022-03-04 13:24:00|19483.55|19483.55|19481.48|19481.48|19483.55|19483.55|19481.05|19481.05|0
1646400250000|2022-03-04 13:24:10|19481.55|19481.55|19482.02|19482.02|19482.17|19482.17|19481.55|19481.55|0
1646400260000|2022-03-04 13:24:20|19482.04|19482.04|19481.99|19481.99|19482.13|19482.13|19481.99|19481.99|0
1646400270000|2022-03-04 13:24:30|19482.1|19482.1|19481.88|19481.88|19482.17|19482.17|19481.75|19481.75|0
1646400280000|2022-03-04 13:24:40|19481.9|19481.9|19481.12|19481.12|19481.9|19481.9|19481.12|19481.12|0
1646400290000|2022-03-04 13:24:50|19481.02|19481.02|19481.01|19481.01|19481.1|19481.1|19480.84|19480.84|0
1646400300000|2022-03-04 13:25:00|19480.89|19480.89|19480.42|19480.42|19480.89|19480.89|19480.04|19480.04|0
1646400310000|2022-03-04 13:25:10|19480.39|19480.39|19478.74|19478.74|19480.39|19480.39|19478.74|19478.74|0
1646400320000|2022-03-04 13:25:20|19478.81|19478.81|19479.17|19479.17|19479.48|19479.48|19478.81|19478.81|0
1646400330000|2022-03-04 13:25:30|19479.11|19479.11|19478.18|19478.18|19479.11|19479.11|19477.5|19477.5|0
1646400340000|2022-03-04 13:25:40|19478.32|19478.32|19478.35|19478.35|19478.41|19478.41|19478.09|19478.09|0
1646400350000|2022-03-04 13:25:50|19478.44|19478.44|19478.5|19478.5|19478.55|19478.55|19478.42|19478.42|0
1646400360000|2022-03-04 13:26:00|19478.45|19478.45|19478.96|19478.96|19479.04|19479.04|19478.45|19478.45|0
1646400370000|2022-03-04 13:26:10|19479.13|19479.13|19479.11|19479.11|19479.17|19479.17|19479.08|19479.08|0
1646400380000|2022-03-04 13:26:20|19479.26|19479.26|19479.17|19479.17|19479.29|19479.29|19478.94|19478.94|0
1646400390000|2022-03-04 13:26:30|19479.06|19479.06|19479.23|19479.23|19479.24|19479.24|19478.94|19478.94|0
1646400400000|2022-03-04 13:26:40|19479.26|19479.26|19480.04|19480.04|19480.04|19480.04|19479.26|19479.26|0
1646400410000|2022-03-04 13:26:50|19480.12|19480.12|19480.74|19480.74|19480.89|19480.89|19480.12|19480.12|0
1646400420000|2022-03-04 13:27:00|19480.87|19480.87|19482.44|19482.44|19482.61|19482.61|19480.84|19480.84|0
1646400430000|2022-03-04 13:27:10|19482.49|19482.49|19482.94|19482.94|19482.94|19482.94|19482.46|19482.46|0
1646400440000|2022-03-04 13:27:20|19482.87|19482.87|19482.9|19482.9|19482.9|19482.9|19482.87|19482.87|0
1646400450000|2022-03-04 13:27:30|19483.01|19483.01|19482.56|19482.56|19483.01|19483.01|19482.44|19482.44|0
1646400460000|2022-03-04 13:27:40|19482.71|19482.71|19483.34|19483.34|19483.37|19483.37|19482.71|19482.71|0
1646400470000|2022-03-04 13:27:50|19483.27|19483.27|19483.53|19483.53|19483.53|19483.53|19483.27|19483.27|0
1646400480000|2022-03-04 13:28:00|19483.7|19483.7|19490.58|19490.58|19490.58|19490.58|19483.7|19483.7|0
1646400490000|2022-03-04 13:28:10|19491|19491|19493.64|19493.64|19493.64|19493.64|19491|19491|0
1646400500000|2022-03-04 13:28:20|19493.51|19493.51|19494.65|19494.65|19494.65|19494.65|19493.51|19493.51|0
1646400510000|2022-03-04 13:28:30|19494.76|19494.76|19494.63|19494.63|19495.19|19495.19|19494.63|19494.63|0
1646400520000|2022-03-04 13:28:40|19494.7|19494.7|19495.37|19495.37|19495.37|19495.37|19494.7|19494.7|0
1646400530000|2022-03-04 13:28:50|19495.44|19495.44|19496.31|19496.31|19496.31|19496.31|19495.37|19495.37|0
1646400540000|2022-03-04 13:29:00|19495.92|19495.92|19496.58|19496.58|19496.62|19496.62|19495.92|19495.92|0
1646400550000|2022-03-04 13:29:10|19496.65|19496.65|19497|19497|19497.01|19497.01|19496.65|19496.65|0
1646400560000|2022-03-04 13:29:20|19496.93|19496.93|19497.15|19497.15|19497.17|19497.17|19496.93|19496.93|0
1646400570000|2022-03-04 13:29:30|19497.23|19497.23|19497.04|19497.04|19497.3|19497.3|19496.61|19496.61|0
1646400580000|2022-03-04 13:29:40|19496.97|19496.97|19498.73|19498.73|19498.73|19498.73|19496.86|19496.86|0
1646400590000|2022-03-04 13:29:50|19498.81|19498.81|19499.26|19499.26|19499.59|19499.59|19498.81|19498.81|0
1646400600000|2022-03-04 13:30:00|19498.97|19498.97|19500.76|19500.76|19500.82|19500.82|19498.9|19498.9|0
1646400610000|2022-03-04 13:30:10|19500.83|19500.83|19518.5|19518.5|19518.5|19518.5|19500.83|19500.83|0
1646400620000|2022-03-04 13:30:20|19518.69|19518.69|19517.92|19517.92|19520.29|19520.29|19517.85|19517.85|0
1646400630000|2022-03-04 13:30:30|19517.78|19517.78|19512.59|19512.59|19517.78|19517.78|19512.59|19512.59|0
1646400640000|2022-03-04 13:30:40|19512.52|19512.52|19511.08|19511.08|19512.52|19512.52|19510.81|19510.81|0
1646400650000|2022-03-04 13:30:50|19510.54|19510.54|19509.1|19509.1|19510.54|19510.54|19509.1|19509.1|0
1646400660000|2022-03-04 13:31:00|19508.99|19508.99|19509.04|19509.04|19509.05|19509.05|19508.2|19508.2|0
1646400670000|2022-03-04 13:31:10|19508.89|19508.89|19508.8|19508.8|19508.89|19508.89|19508.41|19508.41|0
1646400680000|2022-03-04 13:31:20|19508.67|19508.67|19509.11|19509.11|19509.21|19509.21|19508.61|19508.61|0
1646400690000|2022-03-04 13:31:30|19509.01|19509.01|19510.81|19510.81|19510.84|19510.84|19508.64|19508.64|0
1646400700000|2022-03-04 13:31:40|19510.74|19510.74|19509.96|19509.96|19510.79|19510.79|19509.65|19509.65|0
1646400710000|2022-03-04 13:31:50|19509.77|19509.77|19509.82|19509.82|19509.84|19509.84|19509.66|19509.66|0
1646400720000|2022-03-04 13:32:00|19509.91|19509.91|19513.56|19513.56|19513.56|19513.56|19509.86|19509.86|0
1646400730000|2022-03-04 13:32:10|19513.77|19513.77|19517.24|19517.24|19517.42|19517.42|19513.77|19513.77|0
1646400740000|2022-03-04 13:32:20|19517.23|19517.23|19516.74|19516.74|19517.51|19517.51|19516.74|19516.74|0
1646400750000|2022-03-04 13:32:30|19516.85|19516.85|19516.23|19516.23|19516.96|19516.96|19516.23|19516.23|0
1646400760000|2022-03-04 13:32:40|19516.1|19516.1|19514.79|19514.79|19516.1|19516.1|19514.55|19514.55|0
1646400770000|2022-03-04 13:32:50|19514.78|19514.78|19513.77|19513.77|19515.09|19515.09|19513.77|19513.77|0
1646400780000|2022-03-04 13:33:00|19513.6|19513.6|19513.14|19513.14|19513.9|19513.9|19513.08|19513.08|0
1646400790000|2022-03-04 13:33:10|19513.24|19513.24|19514.63|19514.63|19514.63|19514.63|19513.24|19513.24|0
1646400800000|2022-03-04 13:33:20|19514.74|19514.74|19514.84|19514.84|19515.78|19515.78|19514.44|19514.44|0
1646400810000|2022-03-04 13:33:30|19514.91|19514.91|19515.16|19515.16|19515.2|19515.2|19514.59|19514.59|0
1646400820000|2022-03-04 13:33:40|19514.99|19514.99|19515.8|19515.8|19515.8|19515.8|19514.99|19514.99|0
1646400830000|2022-03-04 13:33:50|19515.76|19515.76|19517.52|19517.52|19517.76|19517.76|19515.61|19515.61|0
1646400840000|2022-03-04 13:34:00|19517.35|19517.35|19517.71|19517.71|19517.71|19517.71|19517.27|19517.27|0
1646400850000|2022-03-04 13:34:10|19517.79|19517.79|19519.64|19519.64|19519.64|19519.64|19517.79|19517.79|0
1646400860000|2022-03-04 13:34:20|19519.69|19519.69|19520.52|19520.52|19520.6|19520.6|19519.69|19519.69|0
1646400870000|2022-03-04 13:34:30|19520.54|19520.54|19521.05|19521.05|19521.05|19521.05|19520.08|19520.08|0
1646400880000|2022-03-04 13:34:40|19520.94|19520.94|19520.31|19520.31|19521.12|19521.12|19520.23|19520.23|0
1646400890000|2022-03-04 13:34:50|19520.24|19520.24|19518.33|19518.33|19520.24|19520.24|19518.33|19518.33|0
1646400900000|2022-03-04 13:35:00|19518.38|19518.38|19518.32|19518.32|19518.8|19518.8|19518.18|19518.18|0
1646400910000|2022-03-04 13:35:10|19518.47|19518.47|19517.55|19517.55|19518.5|19518.5|19517.47|19517.47|0
1646400920000|2022-03-04 13:35:20|19517.46|19517.46|19515.97|19515.97|19517.62|19517.62|19515.74|19515.74|0
1646400930000|2022-03-04 13:35:30|19516.04|19516.04|19516.19|19516.19|19516.23|19516.23|19515.74|19515.74|0
1646400940000|2022-03-04 13:35:40|19516.13|19516.13|19516.76|19516.76|19516.76|19516.76|19515.94|19515.94|0
1646400950000|2022-03-04 13:35:50|19516.65|19516.65|19517.45|19517.45|19517.71|19517.71|19516.65|19516.65|0
1646400960000|2022-03-04 13:36:00|19517.57|19517.57|19518.4|19518.4|19518.4|19518.4|19517.53|19517.53|0
1646400970000|2022-03-04 13:36:10|19518.18|19518.18|19517.21|19517.21|19518.49|19518.49|19517.08|19517.08|0
1646400980000|2022-03-04 13:36:20|19517.15|19517.15|19515.39|19515.39|19517.16|19517.16|19515.38|19515.38|0
1646400990000|2022-03-04 13:36:30|19515.41|19515.41|19515.03|19515.03|19515.45|19515.45|19514.96|19514.96|0
1646401000000|2022-03-04 13:36:40|19515.14|19515.14|19513.69|19513.69|19515.14|19515.14|19513.69|19513.69|0
1646401010000|2022-03-04 13:36:50|19513.61|19513.61|19512.77|19512.77|19513.61|19513.61|19512.77|19512.77|0
1646401020000|2022-03-04 13:37:00|19512.71|19512.71|19512.36|19512.36|19512.79|19512.79|19511.69|19511.69|0
1646401030000|2022-03-04 13:37:10|19512.32|19512.32|19512.86|19512.86|19512.86|19512.86|19512.12|19512.12|0
1646401040000|2022-03-04 13:37:20|19513.06|19513.06|19514.19|19514.19|19514.19|19514.19|19513.06|19513.06|0
1646401050000|2022-03-04 13:37:30|19513.95|19513.95|19513.52|19513.52|19514.03|19514.03|19513.52|19513.52|0
1646401060000|2022-03-04 13:37:40|19513.62|19513.62|19512.44|19512.44|19513.62|19513.62|19512.44|19512.44|0
1646401070000|2022-03-04 13:37:50|19512.5|19512.5|19510.71|19510.71|19512.58|19512.58|19510.71|19510.71|0
1646401080000|2022-03-04 13:38:00|19510.62|19510.62|19505.69|19505.69|19510.62|19510.62|19505.69|19505.69|0
1646401090000|2022-03-04 13:38:10|19505.62|19505.62|19495.23|19495.23|19505.62|19505.62|19495.23|19495.23|0
1646401100000|2022-03-04 13:38:20|19495.1|19495.1|19494.18|19494.18|19495.1|19495.1|19494.18|19494.18|0
1646401110000|2022-03-04 13:38:30|19493.9|19493.9|19494.05|19494.05|19494.1|19494.1|19493.68|19493.68|0
1646401120000|2022-03-04 13:38:40|19493.93|19493.93|19493.86|19493.86|19493.96|19493.96|19493.69|19493.69|0
1646401130000|2022-03-04 13:38:50|19493.81|19493.81|19493.78|19493.78|19493.99|19493.99|19493.78|19493.78|0
1646401140000|2022-03-04 13:39:00|19493.86|19493.86|19494.33|19494.33|19494.47|19494.47|19493.51|19493.51|0
1646401150000|2022-03-04 13:39:10|19494.1|19494.1|19493.35|19493.35|19494.13|19494.13|19493.2|19493.2|0
1646401160000|2022-03-04 13:39:20|19493.29|19493.29|19492.22|19492.22|19493.29|19493.29|19492.06|19492.06|0
1646401170000|2022-03-04 13:39:30|19492.53|19492.53|19492.64|19492.64|19492.89|19492.89|19492.36|19492.36|0
1646401180000|2022-03-04 13:39:40|19492.74|19492.74|19493.28|19493.28|19493.65|19493.65|19492.5|19492.5|0
1646401190000|2022-03-04 13:39:50|19493.44|19493.44|19493.61|19493.61|19493.97|19493.97|19493.44|19493.44|0
1646401200000|2022-03-04 13:40:00|19493.68|19493.68|19498.13|19498.13|19498.13|19498.13|19493.68|19493.68|0
1646401210000|2022-03-04 13:40:10|19498.22|19498.22|19497.9|19497.9|19499|19499|19497.9|19497.9|0
1646401220000|2022-03-04 13:40:20|19498|19498|19499.96|19499.96|19499.96|19499.96|19498|19498|0
1646401230000|2022-03-04 13:40:30|19500.1|19500.1|19500.39|19500.39|19500.7|19500.7|19500.06|19500.06|0
1646401240000|2022-03-04 13:40:40|19500.15|19500.15|19498.98|19498.98|19500.35|19500.35|19498.94|19498.94|0
1646401250000|2022-03-04 13:40:50|19498.95|19498.95|19496.93|19496.93|19499.17|19499.17|19496.81|19496.81|0
1646401260000|2022-03-04 13:41:00|19496.81|19496.81|19495.66|19495.66|19496.89|19496.89|19495.57|19495.57|0
1646401270000|2022-03-04 13:41:10|19495.52|19495.52|19495.04|19495.04|19495.95|19495.95|19494.98|19494.98|0
1646401280000|2022-03-04 13:41:20|19495.12|19495.12|19495.18|19495.18|19495.22|19495.22|19494.68|19494.68|0
1646401290000|2022-03-04 13:41:30|19494.86|19494.86|19492.49|19492.49|19494.86|19494.86|19492.49|19492.49|0
1646401300000|2022-03-04 13:41:40|19492.3|19492.3|19490.9|19490.9|19492.3|19492.3|19490.9|19490.9|0
1646401310000|2022-03-04 13:41:50|19490.77|19490.77|19489.33|19489.33|19490.86|19490.86|19489.28|19489.28|0
1646401320000|2022-03-04 13:42:00|19489.23|19489.23|19486.3|19486.3|19489.23|19489.23|19485.98|19485.98|0
1646401330000|2022-03-04 13:42:10|19486.25|19486.25|19484.77|19484.77|19486.25|19486.25|19484.77|19484.77|0
1646401340000|2022-03-04 13:42:20|19484.72|19484.72|19484.7|19484.7|19484.89|19484.89|19484.7|19484.7|0
1646401350000|2022-03-04 13:42:30|19484.69|19484.69|19484.95|19484.95|19484.95|19484.95|19484.44|19484.44|0
1646401360000|2022-03-04 13:42:40|19484.84|19484.84|19484.41|19484.41|19485.07|19485.07|19484.23|19484.23|0
1646401370000|2022-03-04 13:42:50|19484.32|19484.32|19484.08|19484.08|19484.38|19484.38|19484.02|19484.02|0
1646401380000|2022-03-04 13:43:00|19484.19|19484.19|19484.72|19484.72|19485.06|19485.06|19484.19|19484.19|0
1646401390000|2022-03-04 13:43:10|19484.58|19484.58|19484.18|19484.18|19484.58|19484.58|19484.18|19484.18|0
1646401400000|2022-03-04 13:43:20|19484.33|19484.33|19485.97|19485.97|19485.97|19485.97|19484.18|19484.18|0
1646401410000|2022-03-04 13:43:30|19486.03|19486.03|19485.56|19485.56|19486.51|19486.51|19485.34|19485.34|0
1646401420000|2022-03-04 13:43:40|19485.67|19485.67|19485.58|19485.58|19485.94|19485.94|19485.58|19485.58|0
1646401430000|2022-03-04 13:43:50|19485.76|19485.76|19485.46|19485.46|19486.08|19486.08|19485.39|19485.39|0
1646401440000|2022-03-04 13:44:00|19485.56|19485.56|19487.3|19487.3|19487.34|19487.34|19485.56|19485.56|0
1646401450000|2022-03-04 13:44:10|19487.36|19487.36|19487.7|19487.7|19487.7|19487.7|19487.13|19487.13|0
1646401460000|2022-03-04 13:44:20|19487.66|19487.66|19486.57|19486.57|19487.66|19487.66|19486.28|19486.28|0
1646401470000|2022-03-04 13:44:30|19486.76|19486.76|19486.47|19486.47|19486.96|19486.96|19486.36|19486.36|0
1646401480000|2022-03-04 13:44:40|19486.52|19486.52|19487.18|19487.18|19487.28|19487.28|19486.52|19486.52|0
1646401490000|2022-03-04 13:44:50|19487.26|19487.26|19486.99|19486.99|19487.56|19487.56|19486.99|19486.99|0
1646401500000|2022-03-04 13:45:00|19487.04|19487.04|19486.13|19486.13|19487.16|19487.16|19486.13|19486.13|0
1646401510000|2022-03-04 13:45:10|19486.25|19486.25|19487.3|19487.3|19487.3|19487.3|19486.25|19486.25|0
1646401520000|2022-03-04 13:45:20|19487.36|19487.36|19488.33|19488.33|19488.5|19488.5|19487.36|19487.36|0
1646401530000|2022-03-04 13:45:30|19488.39|19488.39|19488.47|19488.47|19489.01|19489.01|19488.36|19488.36|0
1646401540000|2022-03-04 13:45:40|19488.5|19488.5|19488.52|19488.52|19488.62|19488.62|19488.38|19488.38|0
1646401550000|2022-03-04 13:45:50|19488.63|19488.63|19488.28|19488.28|19488.7|19488.7|19488.28|19488.28|0
1646401560000|2022-03-04 13:46:00|19488.24|19488.24|19487.39|19487.39|19488.24|19488.24|19487.39|19487.39|0
1646401570000|2022-03-04 13:46:10|19487.35|19487.35|19486.75|19486.75|19487.35|19487.35|19486.66|19486.66|0
1646401580000|2022-03-04 13:46:20|19486.66|19486.66|19486.31|19486.31|19486.66|19486.66|19486.25|19486.25|0
1646401590000|2022-03-04 13:46:30|19486.37|19486.37|19485.92|19485.92|19486.69|19486.69|19485.92|19485.92|0
1646401600000|2022-03-04 13:46:40|19486.1|19486.1|19486.04|19486.04|19486.26|19486.26|19485.68|19485.68|0
1646401610000|2022-03-04 13:46:50|19485.91|19485.91|19485.93|19485.93|19485.93|19485.93|19485.83|19485.83|0
1646401620000|2022-03-04 13:47:00|19485.96|19485.96|19485.75|19485.75|19486.09|19486.09|19485.75|19485.75|0
1646401630000|2022-03-04 13:47:10|19485.86|19485.86|19483.47|19483.47|19485.86|19485.86|19483.47|19483.47|0
1646401640000|2022-03-04 13:47:20|19483.36|19483.36|19482.41|19482.41|19483.41|19483.41|19482.3|19482.3|0
1646401650000|2022-03-04 13:47:30|19482.34|19482.34|19483.1|19483.1|19483.1|19483.1|19481.92|19481.92|0
1646401660000|2022-03-04 13:47:40|19482.99|19482.99|19483.03|19483.03|19483.03|19483.03|19482.82|19482.82|0
1646401670000|2022-03-04 13:47:50|19483.11|19483.11|19481.14|19481.14|19483.2|19483.2|19481.14|19481.14|0
1646401680000|2022-03-04 13:48:00|19481.11|19481.11|19481.19|19481.19|19481.19|19481.19|19481.04|19481.04|0
1646401690000|2022-03-04 13:48:10|19481.29|19481.29|19480.84|19480.84|19481.37|19481.37|19480.84|19480.84|0
1646401700000|2022-03-04 13:48:20|19480.85|19480.85|19481.4|19481.4|19481.4|19481.4|19480.59|19480.59|0
1646401710000|2022-03-04 13:48:30|19481.46|19481.46|19480.94|19480.94|19481.47|19481.47|19480.94|19480.94|0
1646401720000|2022-03-04 13:48:40|19481.19|19481.19|19480.93|19480.93|19481.24|19481.24|19480.93|19480.93|0
1646401730000|2022-03-04 13:48:50|19480.88|19480.88|19480.58|19480.58|19480.91|19480.91|19480.45|19480.45|0
1646401740000|2022-03-04 13:49:00|19480.76|19480.76|19480.82|19480.82|19481.03|19481.03|19480.58|19480.58|0
1646401750000|2022-03-04 13:49:10|19480.98|19480.98|19480.84|19480.84|19481.09|19481.09|19480.72|19480.72|0
1646401760000|2022-03-04 13:49:20|19480.83|19480.83|19480.97|19480.97|19481.06|19481.06|19480.73|19480.73|0
1646401770000|2022-03-04 13:49:30|19480.93|19480.93|19480.6|19480.6|19481.21|19481.21|19480.6|19480.6|0
1646401780000|2022-03-04 13:49:40|19480.47|19480.47|19480.23|19480.23|19480.47|19480.47|19480.03|19480.03|0
1646401790000|2022-03-04 13:49:50|19480.11|19480.11|19479.28|19479.28|19480.11|19480.11|19479.26|19479.26|0
1646401800000|2022-03-04 13:50:00|19479.24|19479.24|19478.53|19478.53|19479.28|19479.28|19478.34|19478.34|0
1646401810000|2022-03-04 13:50:10|19478.39|19478.39|19477.56|19477.56|19478.39|19478.39|19477.56|19477.56|0
1646401820000|2022-03-04 13:50:20|19477.61|19477.61|19478.16|19478.16|19478.16|19478.16|19477.57|19477.57|0
1646401830000|2022-03-04 13:50:30|19478.29|19478.29|19477.98|19477.98|19478.44|19478.44|19477.98|19477.98|0
1646401840000|2022-03-04 13:50:40|19477.94|19477.94|19479.37|19479.37|19479.49|19479.49|19477.86|19477.86|0
1646401850000|2022-03-04 13:50:50|19479.31|19479.31|19479.88|19479.88|19480.02|19480.02|19479.31|19479.31|0
1646401860000|2022-03-04 13:51:00|19479.81|19479.81|19478.95|19478.95|19480.06|19480.06|19478.95|19478.95|0
1646401870000|2022-03-04 13:51:10|19478.88|19478.88|19477.4|19477.4|19478.88|19478.88|19477.4|19477.4|0
1646401880000|2022-03-04 13:51:20|19477.37|19477.37|19477.42|19477.42|19477.5|19477.5|19477.14|19477.14|0
1646401890000|2022-03-04 13:51:30|19477.37|19477.37|19477.14|19477.14|19477.58|19477.58|19477.14|19477.14|0
1646401900000|2022-03-04 13:51:40|19477.29|19477.29|19477.24|19477.24|19477.37|19477.37|19477.2|19477.2|0
1646401910000|2022-03-04 13:51:50|19477.22|19477.22|19477.21|19477.21|19477.42|19477.42|19477.03|19477.03|0
1646401920000|2022-03-04 13:52:00|19477.25|19477.25|19478.39|19478.39|19478.39|19478.39|19477.18|19477.18|0
1646401930000|2022-03-04 13:52:10|19478.48|19478.48|19478.88|19478.88|19479.13|19479.13|19478.48|19478.48|0
1646401940000|2022-03-04 13:52:20|19478.69|19478.69|19478.95|19478.95|19479|19479|19478.69|19478.69|0
1646401950000|2022-03-04 13:52:30|19478.96|19478.96|19477.97|19477.97|19479.07|19479.07|19477.93|19477.93|0
1646401960000|2022-03-04 13:52:40|19478.24|19478.24|19478.85|19478.85|19478.85|19478.85|19478.24|19478.24|0
1646401970000|2022-03-04 13:52:50|19478.92|19478.92|19479.63|19479.63|19479.63|19479.63|19478.92|19478.92|0
1646401980000|2022-03-04 13:53:00|19479.65|19479.65|19480.53|19480.53|19480.75|19480.75|19479.65|19479.65|0
1646401990000|2022-03-04 13:53:10|19480.39|19480.39|19480.32|19480.32|19480.48|19480.48|19480|19480|0
1646402000000|2022-03-04 13:53:20|19480.42|19480.42|19479.19|19479.19|19480.44|19480.44|19479.19|19479.19|0
1646402010000|2022-03-04 13:53:30|19479.07|19479.07|19477.89|19477.89|19479.3|19479.3|19477.86|19477.86|0
1646402020000|2022-03-04 13:53:40|19477.83|19477.83|19476.33|19476.33|19477.83|19477.83|19476.33|19476.33|0
1646402030000|2022-03-04 13:53:50|19476.37|19476.37|19476.58|19476.58|19476.58|19476.58|19476.34|19476.34|0
1646402040000|2022-03-04 13:54:00|19476.51|19476.51|19476.97|19476.97|19477.05|19477.05|19476.51|19476.51|0
1646402050000|2022-03-04 13:54:10|19477.14|19477.14|19477.04|19477.04|19477.4|19477.4|19477.04|19477.04|0
1646402060000|2022-03-04 13:54:20|19477.06|19477.06|19477.11|19477.11|19477.11|19477.11|19476.81|19476.81|0
1646402070000|2022-03-04 13:54:30|19477.08|19477.08|19476.03|19476.03|19477.16|19477.16|19475.99|19475.99|0
1646402080000|2022-03-04 13:54:40|19475.92|19475.92|19475.82|19475.82|19476.26|19476.26|19475.73|19475.73|0
1646402090000|2022-03-04 13:54:50|19475.74|19475.74|19476.33|19476.33|19476.49|19476.49|19475.74|19475.74|0
1646402100000|2022-03-04 13:55:00|19476.09|19476.09|19473.5|19473.5|19476.09|19476.09|19473.5|19473.5|0
1646402110000|2022-03-04 13:55:10|19473.45|19473.45|19472.37|19472.37|19473.45|19473.45|19472.34|19472.34|0
1646402120000|2022-03-04 13:55:20|19472.38|19472.38|19472.86|19472.86|19472.97|19472.97|19472.38|19472.38|0
1646402130000|2022-03-04 13:55:30|19472.67|19472.67|19474.27|19474.27|19474.27|19474.27|19472.67|19472.67|0
1646402140000|2022-03-04 13:55:40|19474.33|19474.33|19474.52|19474.52|19474.64|19474.64|19474.33|19474.33|0
1646402150000|2022-03-04 13:55:50|19474.49|19474.49|19474.48|19474.48|19474.73|19474.73|19474.12|19474.12|0
1646402160000|2022-03-04 13:56:00|19474.5|19474.5|19476.92|19476.92|19476.92|19476.92|19474.45|19474.45|0
1646402170000|2022-03-04 13:56:10|19476.88|19476.88|19476.53|19476.53|19476.98|19476.98|19476.35|19476.35|0
1646402180000|2022-03-04 13:56:20|19476.38|19476.38|19476.19|19476.19|19476.69|19476.69|19476.19|19476.19|0
1646402190000|2022-03-04 13:56:30|19476.02|19476.02|19475.96|19475.96|19476.03|19476.03|19475.58|19475.58|0
1646402200000|2022-03-04 13:56:40|19476.06|19476.06|19476.55|19476.55|19476.59|19476.59|19476.06|19476.06|0
1646402210000|2022-03-04 13:56:50|19476.66|19476.66|19475.79|19475.79|19476.66|19476.66|19475.34|19475.34|0
1646402220000|2022-03-04 13:57:00|19475.78|19475.78|19476.2|19476.2|19476.2|19476.2|19475.58|19475.58|0
1646402230000|2022-03-04 13:57:10|19476.16|19476.16|19476.05|19476.05|19476.4|19476.4|19476.05|19476.05|0
1646402240000|2022-03-04 13:57:20|19476.03|19476.03|19476.55|19476.55|19476.55|19476.55|19476.03|19476.03|0
1646402250000|2022-03-04 13:57:30|19476.58|19476.58|19476.13|19476.13|19476.77|19476.77|19476.13|19476.13|0
1646402260000|2022-03-04 13:57:40|19476.04|19476.04|19476.05|19476.05|19476.72|19476.72|19475.97|19475.97|0
1646402270000|2022-03-04 13:57:50|19475.93|19475.93|19479.61|19479.61|19479.67|19479.67|19475.7|19475.7|0
1646402280000|2022-03-04 13:58:00|19479.64|19479.64|19481|19481|19481.25|19481.25|19479.53|19479.53|0
1646402290000|2022-03-04 13:58:10|19480.82|19480.82|19481.14|19481.14|19481.2|19481.2|19480.72|19480.72|0
1646402300000|2022-03-04 13:58:20|19481.22|19481.22|19482.21|19482.21|19482.21|19482.21|19481.22|19481.22|0
1646402310000|2022-03-04 13:58:30|19482.25|19482.25|19482.62|19482.62|19483.33|19483.33|19482.22|19482.22|0
1646402320000|2022-03-04 13:58:40|19482.69|19482.69|19482.7|19482.7|19482.98|19482.98|19482.2|19482.2|0
1646402330000|2022-03-04 13:58:50|19482.6|19482.6|19483.35|19483.35|19483.35|19483.35|19482.53|19482.53|0
1646402340000|2022-03-04 13:59:00|19483.52|19483.52|19484.47|19484.47|19484.47|19484.47|19483.49|19483.49|0
1646402350000|2022-03-04 13:59:10|19484.38|19484.38|19484.78|19484.78|19485.17|19485.17|19484.27|19484.27|0
1646402360000|2022-03-04 13:59:20|19484.85|19484.85|19485.13|19485.13|19485.25|19485.25|19484.64|19484.64|0
1646402370000|2022-03-04 13:59:30|19485.07|19485.07|19485.34|19485.34|19485.34|19485.34|19484.68|19484.68|0
1646402380000|2022-03-04 13:59:40|19485.44|19485.44|19488.88|19488.88|19488.89|19488.89|19485.44|19485.44|0
1646402390000|2022-03-04 13:59:50|19488.96|19488.96|19491.54|19491.54|19491.54|19491.54|19488.96|19488.96|0
1646402400000|2022-03-04 14:00:00|19491.66|19491.66|19492.22|19492.22|19492.44|19492.44|19491.66|19491.66|0
1646402410000|2022-03-04 14:00:10|19492.1|19492.1|19491.92|19491.92|19492.47|19492.47|19491.92|19491.92|0
1646402420000|2022-03-04 14:00:20|19492|19492|19493.26|19493.26|19493.44|19493.44|19491.61|19491.61|0
1646402430000|2022-03-04 14:00:30|19493.3|19493.3|19493.46|19493.46|19493.65|19493.65|19493.06|19493.06|0
1646402440000|2022-03-04 14:00:40|19493.51|19493.51|19493.41|19493.41|19493.68|19493.68|19493.21|19493.21|0
1646402450000|2022-03-04 14:00:50|19493.42|19493.42|19493.61|19493.61|19494.2|19494.2|19493.28|19493.28|0
1646402460000|2022-03-04 14:01:00|19493.2|19493.2|19494.89|19494.89|19494.92|19494.92|19493.13|19493.13|0
1646402470000|2022-03-04 14:01:10|19494.93|19494.93|19495.41|19495.41|19495.55|19495.55|19494.73|19494.73|0
1646402480000|2022-03-04 14:01:20|19495.47|19495.47|19495|19495|19495.8|19495.8|19495|19495|0
1646402490000|2022-03-04 14:01:30|19495.06|19495.06|19495.45|19495.45|19495.67|19495.67|19495.06|19495.06|0
1646402500000|2022-03-04 14:01:40|19495.31|19495.31|19494.88|19494.88|19495.55|19495.55|19494.88|19494.88|0
1646402510000|2022-03-04 14:01:50|19494.99|19494.99|19495.34|19495.34|19495.68|19495.68|19494.99|19494.99|0
1646402520000|2022-03-04 14:02:00|19495.41|19495.41|19499.18|19499.18|19499.18|19499.18|19495.41|19495.41|0
1646402530000|2022-03-04 14:02:10|19499.4|19499.4|19500.83|19500.83|19500.86|19500.86|19499.33|19499.33|0
1646402540000|2022-03-04 14:02:20|19500.86|19500.86|19501.09|19501.09|19501.29|19501.29|19500.64|19500.64|0
1646402550000|2022-03-04 14:02:30|19501.02|19501.02|19501.29|19501.29|19501.39|19501.39|19501|19501|0
1646402560000|2022-03-04 14:02:40|19501.33|19501.33|19502.38|19502.38|19502.38|19502.38|19501.33|19501.33|0
1646402570000|2022-03-04 14:02:50|19502.42|19502.42|19502.84|19502.84|19503.17|19503.17|19502.42|19502.42|0
1646402580000|2022-03-04 14:03:00|19502.77|19502.77|19502.63|19502.63|19502.8|19502.8|19502.61|19502.61|0
1646402590000|2022-03-04 14:03:10|19502.58|19502.58|19502.72|19502.72|19502.88|19502.88|19502.27|19502.27|0
1646402600000|2022-03-04 14:03:20|19502.63|19502.63|19503.43|19503.43|19503.49|19503.49|19502.25|19502.25|0
1646402610000|2022-03-04 14:03:30|19503.8|19503.8|19503.43|19503.43|19503.91|19503.91|19503.35|19503.35|0
1646402620000|2022-03-04 14:03:40|19503.5|19503.5|19503.48|19503.48|19503.5|19503.5|19503.1|19503.1|0
1646402630000|2022-03-04 14:03:50|19503.55|19503.55|19504.21|19504.21|19504.21|19504.21|19503.42|19503.42|0
1646402640000|2022-03-04 14:04:00|19504.26|19504.26|19506.41|19506.41|19506.41|19506.41|19504.26|19504.26|0
1646402650000|2022-03-04 14:04:10|19506.44|19506.44|19506.56|19506.56|19506.63|19506.63|19506.27|19506.27|0
1646402660000|2022-03-04 14:04:20|19506.66|19506.66|19507.05|19507.05|19507.05|19507.05|19506.42|19506.42|0
1646402670000|2022-03-04 14:04:30|19507.16|19507.16|19506.99|19506.99|19507.16|19507.16|19506.81|19506.81|0
1646402680000|2022-03-04 14:04:40|19506.96|19506.96|19507.24|19507.24|19507.24|19507.24|19506.83|19506.83|0
1646402690000|2022-03-04 14:04:50|19507.19|19507.19|19506.04|19506.04|19507.59|19507.59|19506.04|19506.04|0
1646402700000|2022-03-04 14:05:00|19506.18|19506.18|19504.85|19504.85|19506.25|19506.25|19504.85|19504.85|0
1646402710000|2022-03-04 14:05:10|19504.95|19504.95|19505.63|19505.63|19505.63|19505.63|19504.59|19504.59|0
1646402720000|2022-03-04 14:05:20|19505.45|19505.45|19505.15|19505.15|19505.45|19505.45|19505.14|19505.14|0
1646402730000|2022-03-04 14:05:30|19505.02|19505.02|19503.58|19503.58|19505.02|19505.02|19503.49|19503.49|0
1646402740000|2022-03-04 14:05:40|19503.53|19503.53|19502.26|19502.26|19503.53|19503.53|19502.06|19502.06|0
1646402750000|2022-03-04 14:05:50|19502.18|19502.18|19501.4|19501.4|19502.18|19502.18|19501.4|19501.4|0
1646402760000|2022-03-04 14:06:00|19501.34|19501.34|19501.28|19501.28|19501.93|19501.93|19500.6|19500.6|0
1646402770000|2022-03-04 14:06:10|19501.21|19501.21|19500.78|19500.78|19501.23|19501.23|19500.59|19500.59|0
1646402780000|2022-03-04 14:06:20|19500.64|19500.64|19500.68|19500.68|19500.83|19500.83|19500.44|19500.44|0
1646402790000|2022-03-04 14:06:30|19500.64|19500.64|19500.52|19500.52|19500.84|19500.84|19499.64|19499.64|0
1646402800000|2022-03-04 14:06:40|19500.5|19500.5|19499.31|19499.31|19500.5|19500.5|19499.29|19499.29|0
1646402810000|2022-03-04 14:06:50|19499.14|19499.14|19497.72|19497.72|19499.14|19499.14|19497.72|19497.72|0
1646402820000|2022-03-04 14:07:00|19497.69|19497.69|19496.55|19496.55|19497.69|19497.69|19496.43|19496.43|0
1646402830000|2022-03-04 14:07:10|19496.43|19496.43|19496.24|19496.24|19496.43|19496.43|19496.11|19496.11|0
1646402840000|2022-03-04 14:07:20|19496.51|19496.51|19496.35|19496.35|19496.51|19496.51|19496.3|19496.3|0
1646402850000|2022-03-04 14:07:30|19496.15|19496.15|19496.85|19496.85|19496.85|19496.85|19496.15|19496.15|0
1646402860000|2022-03-04 14:07:40|19496.79|19496.79|19496.48|19496.48|19496.96|19496.96|19496.48|19496.48|0
1646402870000|2022-03-04 14:07:50|19496.33|19496.33|19493.26|19493.26|19496.33|19496.33|19493.26|19493.26|0
1646402880000|2022-03-04 14:08:00|19493.2|19493.2|19492.03|19492.03|19493.2|19493.2|19491.9|19491.9|0
1646402890000|2022-03-04 14:08:10|19491.7|19491.7|19489.16|19489.16|19491.7|19491.7|19489.16|19489.16|0
1646402900000|2022-03-04 14:08:20|19489.08|19489.08|19488.73|19488.73|19489.19|19489.19|19488.73|19488.73|0
1646402910000|2022-03-04 14:08:30|19488.61|19488.61|19488.13|19488.13|19488.61|19488.61|19487.85|19487.85|0
1646402920000|2022-03-04 14:08:40|19488.19|19488.19|19488.05|19488.05|19488.21|19488.21|19487.81|19487.81|0
1646402930000|2022-03-04 14:08:50|19487.99|19487.99|19488.01|19488.01|19488.01|19488.01|19487.68|19487.68|0
1646402940000|2022-03-04 14:09:00|19487.95|19487.95|19488.15|19488.15|19488.25|19488.25|19487.92|19487.92|0
1646402950000|2022-03-04 14:09:10|19488.19|19488.19|19488.46|19488.46|19488.66|19488.66|19488.19|19488.19|0
1646402960000|2022-03-04 14:09:20|19488.38|19488.38|19488.96|19488.96|19488.96|19488.96|19488.34|19488.34|0
1646402970000|2022-03-04 14:09:30|19489.03|19489.03|19489|19489|19489.25|19489.25|19489|19489|0
1646402980000|2022-03-04 14:09:40|19488.9|19488.9|19487.87|19487.87|19488.94|19488.94|19487.87|19487.87|0
1646402990000|2022-03-04 14:09:50|19487.78|19487.78|19488.36|19488.36|19488.55|19488.55|19487.73|19487.73|0
1646403000000|2022-03-04 14:10:00|19488.4|19488.4|19488.05|19488.05|19488.41|19488.41|19487.95|19487.95|0
1646403010000|2022-03-04 14:10:10|19488|19488|19487.09|19487.09|19488.02|19488.02|19486.8|19486.8|0
1646403020000|2022-03-04 14:10:20|19486.85|19486.85|19486.23|19486.23|19487.13|19487.13|19486.23|19486.23|0
1646403030000|2022-03-04 14:10:30|19486.08|19486.08|19486.14|19486.14|19486.14|19486.14|19485.39|19485.39|0
1646403040000|2022-03-04 14:10:40|19486.02|19486.02|19484.91|19484.91|19486.13|19486.13|19484.73|19484.73|0
1646403050000|2022-03-04 14:10:50|19484.88|19484.88|19484.28|19484.28|19484.88|19484.88|19484.28|19484.28|0
1646403060000|2022-03-04 14:11:00|19484.24|19484.24|19485.11|19485.11|19485.11|19485.11|19484.2|19484.2|0
1646403070000|2022-03-04 14:11:10|19485.17|19485.17|19486.14|19486.14|19486.23|19486.23|19485.17|19485.17|0
1646403080000|2022-03-04 14:11:20|19486.05|19486.05|19486.34|19486.34|19486.34|19486.34|19485.77|19485.77|0
1646403090000|2022-03-04 14:11:30|19486.26|19486.26|19486.66|19486.66|19486.69|19486.69|19486.2|19486.2|0
1646403100000|2022-03-04 14:11:40|19486.74|19486.74|19489.16|19489.16|19489.19|19489.19|19486.74|19486.74|0
1646403110000|2022-03-04 14:11:50|19489.1|19489.1|19489.54|19489.54|19489.98|19489.98|19489.03|19489.03|0
1646403120000|2022-03-04 14:12:00|19489.59|19489.59|19490.07|19490.07|19490.38|19490.38|19489.59|19489.59|0
1646403130000|2022-03-04 14:12:10|19490.13|19490.13|19490.28|19490.28|19490.28|19490.28|19489.8|19489.8|0
1646403140000|2022-03-04 14:12:20|19490.25|19490.25|19490.81|19490.81|19490.81|19490.81|19490.25|19490.25|0
1646403150000|2022-03-04 14:12:30|19490.88|19490.88|19490.61|19490.61|19490.88|19490.88|19490.53|19490.53|0
1646403160000|2022-03-04 14:12:40|19490.55|19490.55|19493.72|19493.72|19493.72|19493.72|19490.2|19490.2|0
1646403170000|2022-03-04 14:12:50|19493.77|19493.77|19493.69|19493.69|19493.77|19493.77|19493.28|19493.28|0
1646403180000|2022-03-04 14:13:00|19493.79|19493.79|19493.81|19493.81|19493.83|19493.83|19493.47|19493.47|0
1646403190000|2022-03-04 14:13:10|19493.88|19493.88|19494.17|19494.17|19494.17|19494.17|19493.81|19493.81|0
1646403200000|2022-03-04 14:13:20|19494.42|19494.42|19495.52|19495.52|19495.52|19495.52|19494.34|19494.34|0
1646403210000|2022-03-04 14:13:30|19495.59|19495.59|19497.82|19497.82|19497.95|19497.95|19495.56|19495.56|0
1646403220000|2022-03-04 14:13:40|19497.79|19497.79|19498.59|19498.59|19498.59|19498.59|19497.79|19497.79|0
1646403230000|2022-03-04 14:13:50|19498.62|19498.62|19502.05|19502.05|19502.08|19502.08|19498.62|19498.62|0
1646403240000|2022-03-04 14:14:00|19502|19502|19502.87|19502.87|19503.32|19503.32|19502|19502|0
1646403250000|2022-03-04 14:14:10|19503.28|19503.28|19502.13|19502.13|19503.34|19503.34|19502.13|19502.13|0
1646403260000|2022-03-04 14:14:20|19502.07|19502.07|19502.34|19502.34|19502.53|19502.53|19501.97|19501.97|0
1646403270000|2022-03-04 14:14:30|19502.39|19502.39|19502.99|19502.99|19503.17|19503.17|19502.39|19502.39|0
1646403280000|2022-03-04 14:14:40|19503.03|19503.03|19501.54|19501.54|19503.03|19503.03|19501.54|19501.54|0
1646403290000|2022-03-04 14:14:50|19501.61|19501.61|19501.65|19501.65|19501.84|19501.84|19501.51|19501.51|0
1646403300000|2022-03-04 14:15:00|19501.62|19501.62|19501.11|19501.11|19501.64|19501.64|19501.05|19501.05|0
1646403310000|2022-03-04 14:15:10|19501.16|19501.16|19500.98|19500.98|19501.24|19501.24|19500.89|19500.89|0
1646403320000|2022-03-04 14:15:20|19501.05|19501.05|19502.24|19502.24|19502.24|19502.24|19501.04|19501.04|0
1646403330000|2022-03-04 14:15:30|19502.3|19502.3|19503.2|19503.2|19503.2|19503.2|19502.3|19502.3|0
1646403340000|2022-03-04 14:15:40|19503.27|19503.27|19504.64|19504.64|19504.64|19504.64|19503.13|19503.13|0
1646403350000|2022-03-04 14:15:50|19504.79|19504.79|19505.02|19505.02|19505.31|19505.31|19504.79|19504.79|0
1646403360000|2022-03-04 14:16:00|19505.09|19505.09|19505.8|19505.8|19505.85|19505.85|19504.65|19504.65|0
1646403370000|2022-03-04 14:16:10|19505.88|19505.88|19505.54|19505.54|19505.88|19505.88|19505.16|19505.16|0
1646403380000|2022-03-04 14:16:20|19505.6|19505.6|19506.34|19506.34|19506.34|19506.34|19505.48|19505.48|0
1646403390000|2022-03-04 14:16:30|19506.26|19506.26|19506.42|19506.42|19506.42|19506.42|19506.08|19506.08|0
1646403400000|2022-03-04 14:16:40|19506.43|19506.43|19507.76|19507.76|19507.76|19507.76|19506.43|19506.43|0
1646403410000|2022-03-04 14:16:50|19507.6|19507.6|19507.71|19507.71|19508.18|19508.18|19507.6|19507.6|0
1646403420000|2022-03-04 14:17:00|19507.86|19507.86|19508.23|19508.23|19508.51|19508.51|19507.61|19507.61|0
1646403430000|2022-03-04 14:17:10|19508.19|19508.19|19508.83|19508.83|19509.08|19509.08|19507.97|19507.97|0
1646403440000|2022-03-04 14:17:20|19508.8|19508.8|19508.11|19508.11|19508.94|19508.94|19507.68|19507.68|0
1646403450000|2022-03-04 14:17:30|19508.18|19508.18|19507.03|19507.03|19508.18|19508.18|19506.9|19506.9|0
1646403460000|2022-03-04 14:17:40|19507.11|19507.11|19507.69|19507.69|19507.69|19507.69|19507.08|19507.08|0
1646403470000|2022-03-04 14:17:50|19507.63|19507.63|19507.92|19507.92|19508.18|19508.18|19507.63|19507.63|0
1646403480000|2022-03-04 14:18:00|19507.83|19507.83|19507.63|19507.63|19508.22|19508.22|19507.63|19507.63|0
1646403490000|2022-03-04 14:18:10|19507.71|19507.71|19508.51|19508.51|19508.52|19508.52|19507.55|19507.55|0
1646403500000|2022-03-04 14:18:20|19508.45|19508.45|19506.93|19506.93|19508.47|19508.47|19506.93|19506.93|0
1646403510000|2022-03-04 14:18:30|19506.85|19506.85|19506.61|19506.61|19506.87|19506.87|19506.46|19506.46|0
1646403520000|2022-03-04 14:18:40|19506.67|19506.67|19507.17|19507.17|19507.29|19507.29|19506.67|19506.67|0
1646403530000|2022-03-04 14:18:50|19507.12|19507.12|19506.45|19506.45|19507.15|19507.15|19506.29|19506.29|0
1646403540000|2022-03-04 14:19:00|19506.5|19506.5|19505.32|19505.32|19506.5|19506.5|19504.85|19504.85|0
1646403550000|2022-03-04 14:19:10|19505.11|19505.11|19504.52|19504.52|19505.15|19505.15|19504.19|19504.19|0
1646403560000|2022-03-04 14:19:20|19504.46|19504.46|19504.02|19504.02|19504.46|19504.46|19503.92|19503.92|0
1646403570000|2022-03-04 14:19:30|19503.94|19503.94|19503.65|19503.65|19504.02|19504.02|19503.42|19503.42|0
1646403580000|2022-03-04 14:19:40|19503.59|19503.59|19503.06|19503.06|19503.9|19503.9|19502.96|19502.96|0
1646403590000|2022-03-04 14:19:50|19502.98|19502.98|19502.69|19502.69|19503.17|19503.17|19502.69|19502.69|0
1646403600000|2022-03-04 14:20:00|19502.33|19502.33|19501.18|19501.18|19502.33|19502.33|19501.14|19501.14|0
1646403610000|2022-03-04 14:20:10|19501.26|19501.26|19502.35|19502.35|19502.35|19502.35|19500.87|19500.87|0
1646403620000|2022-03-04 14:20:20|19502.54|19502.54|19503.42|19503.42|19503.44|19503.44|19502.47|19502.47|0
1646403630000|2022-03-04 14:20:30|19503.6|19503.6|19503.33|19503.33|19504.03|19504.03|19503.33|19503.33|0
1646403640000|2022-03-04 14:20:40|19503.37|19503.37|19505.21|19505.21|19505.21|19505.21|19503.37|19503.37|0
1646403650000|2022-03-04 14:20:50|19505.24|19505.24|19504.86|19504.86|19505.48|19505.48|19504.86|19504.86|0
1646403660000|2022-03-04 14:21:00|19504.82|19504.82|19506.77|19506.77|19506.78|19506.78|19504.82|19504.82|0
1646403670000|2022-03-04 14:21:10|19506.57|19506.57|19506.99|19506.99|19507.24|19507.24|19506.43|19506.43|0
1646403680000|2022-03-04 14:21:20|19506.85|19506.85|19506.6|19506.6|19507.23|19507.23|19506.38|19506.38|0
1646403690000|2022-03-04 14:21:30|19506.62|19506.62|19509.67|19509.67|19509.67|19509.67|19506.43|19506.43|0
1646403700000|2022-03-04 14:21:40|19509.69|19509.69|19510.57|19510.57|19510.63|19510.63|19509.63|19509.63|0
1646403710000|2022-03-04 14:21:50|19510.5|19510.5|19513.18|19513.18|19513.18|19513.18|19510.43|19510.43|0
1646403720000|2022-03-04 14:22:00|19513.1|19513.1|19515.02|19515.02|19515.02|19515.02|19513.1|19513.1|0
1646403730000|2022-03-04 14:22:10|19515.14|19515.14|19516.11|19516.11|19516.11|19516.11|19515.14|19515.14|0
1646403740000|2022-03-04 14:22:20|19516.2|19516.2|19517.7|19517.7|19517.7|19517.7|19516.2|19516.2|0
1646403750000|2022-03-04 14:22:30|19517.9|19517.9|19519.24|19519.24|19519.4|19519.4|19517.9|19517.9|0
1646403760000|2022-03-04 14:22:40|19519.2|19519.2|19521.08|19521.08|19521.08|19521.08|19519.19|19519.19|0
1646403770000|2022-03-04 14:22:50|19521.03|19521.03|19524.23|19524.23|19524.23|19524.23|19521.03|19521.03|0
1646403780000|2022-03-04 14:23:00|19524.29|19524.29|19526.45|19526.45|19526.45|19526.45|19524.29|19524.29|0
1646403790000|2022-03-04 14:23:10|19526.36|19526.36|19526.99|19526.99|19527.24|19527.24|19526.36|19526.36|0
1646403800000|2022-03-04 14:23:20|19526.86|19526.86|19525.77|19525.77|19527.34|19527.34|19525.77|19525.77|0
1646403810000|2022-03-04 14:23:30|19525.7|19525.7|19523.73|19523.73|19525.7|19525.7|19523.73|19523.73|0
1646403820000|2022-03-04 14:23:40|19523.67|19523.67|19523.41|19523.41|19523.73|19523.73|19523.27|19523.27|0
1646403830000|2022-03-04 14:23:50|19523.63|19523.63|19522.43|19522.43|19523.72|19523.72|19522.29|19522.29|0
1646403840000|2022-03-04 14:24:00|19522.17|19522.17|19522.63|19522.63|19522.63|19522.63|19521.76|19521.76|0
1646403850000|2022-03-04 14:24:10|19522.69|19522.69|19522.46|19522.46|19522.79|19522.79|19522.36|19522.36|0
1646403860000|2022-03-04 14:24:20|19522.39|19522.39|19522.17|19522.17|19522.41|19522.41|19522.15|19522.15|0
1646403870000|2022-03-04 14:24:30|19522.34|19522.34|19520.26|19520.26|19522.34|19522.34|19520.26|19520.26|0
1646403880000|2022-03-04 14:24:40|19520.35|19520.35|19520.37|19520.37|19520.95|19520.95|19520.27|19520.27|0
1646403890000|2022-03-04 14:24:50|19520.24|19520.24|19518.45|19518.45|19520.24|19520.24|19518.45|19518.45|0
1646403900000|2022-03-04 14:25:00|19518.51|19518.51|19516.95|19516.95|19518.51|19518.51|19516.54|19516.54|0
1646403910000|2022-03-04 14:25:10|19517|19517|19517.18|19517.18|19517.21|19517.21|19516.89|19516.89|0
1646403920000|2022-03-04 14:25:20|19517.24|19517.24|19516.06|19516.06|19517.24|19517.24|19515.93|19515.93|0
1646403930000|2022-03-04 14:25:30|19515.95|19515.95|19516.46|19516.46|19516.6|19516.6|19515.74|19515.74|0
1646403940000|2022-03-04 14:25:40|19516.61|19516.61|19516.05|19516.05|19516.66|19516.66|19516.05|19516.05|0
1646403950000|2022-03-04 14:25:50|19516.16|19516.16|19515.47|19515.47|19516.33|19516.33|19515.47|19515.47|0
1646403960000|2022-03-04 14:26:00|19515.57|19515.57|19515.05|19515.05|19515.57|19515.57|19515.05|19515.05|0
1646403970000|2022-03-04 14:26:10|19515.16|19515.16|19514.6|19514.6|19515.2|19515.2|19514.45|19514.45|0
1646403980000|2022-03-04 14:26:20|19514.58|19514.58|19514.49|19514.49|19514.58|19514.58|19514.13|19514.13|0
1646403990000|2022-03-04 14:26:30|19514.64|19514.64|19514.37|19514.37|19514.73|19514.73|19514.06|19514.06|0
1646404000000|2022-03-04 14:26:40|19514.18|19514.18|19512.86|19512.86|19514.18|19514.18|19512.86|19512.86|0
1646404010000|2022-03-04 14:26:50|19512.98|19512.98|19513.39|19513.39|19513.39|19513.39|19512.98|19512.98|0
1646404020000|2022-03-04 14:27:00|19513.44|19513.44|19512.16|19512.16|19513.49|19513.49|19512.16|19512.16|0
1646404030000|2022-03-04 14:27:10|19511.97|19511.97|19511.75|19511.75|19512.11|19512.11|19511.75|19511.75|0
1646404040000|2022-03-04 14:27:20|19511.97|19511.97|19512.05|19512.05|19512.31|19512.31|19511.9|19511.9|0
1646404050000|2022-03-04 14:27:30|19512.15|19512.15|19512.26|19512.26|19512.26|19512.26|19511.99|19511.99|0
1646404060000|2022-03-04 14:27:40|19512.2|19512.2|19511.5|19511.5|19512.26|19512.26|19511.5|19511.5|0
1646404070000|2022-03-04 14:27:50|19511.56|19511.56|19511.34|19511.34|19511.56|19511.56|19511|19511|0
1646404080000|2022-03-04 14:28:00|19511.33|19511.33|19511.98|19511.98|19512.04|19512.04|19511.27|19511.27|0
1646404090000|2022-03-04 14:28:10|19512|19512|19512.23|19512.23|19512.26|19512.26|19511.94|19511.94|0
1646404100000|2022-03-04 14:28:20|19512.16|19512.16|19511.82|19511.82|19512.16|19512.16|19511.82|19511.82|0
1646404110000|2022-03-04 14:28:30|19511.67|19511.67|19511.94|19511.94|19511.94|19511.94|19511.4|19511.4|0
1646404120000|2022-03-04 14:28:40|19511.86|19511.86|19511.54|19511.54|19511.86|19511.86|19511.39|19511.39|0
1646404130000|2022-03-04 14:28:50|19511.48|19511.48|19510.2|19510.2|19511.48|19511.48|19510.13|19510.13|0
1646404140000|2022-03-04 14:29:00|19510.11|19510.11|19508.26|19508.26|19510.11|19510.11|19508.26|19508.26|0
1646404150000|2022-03-04 14:29:10|19508.3|19508.3|19508.32|19508.32|19508.62|19508.62|19508.3|19508.3|0
1646404160000|2022-03-04 14:29:20|19508.27|19508.27|19508.34|19508.34|19508.38|19508.38|19507.82|19507.82|0
1646404170000|2022-03-04 14:29:30|19508.4|19508.4|19508.01|19508.01|19508.4|19508.4|19507.98|19507.98|0
1646404180000|2022-03-04 14:29:40|19508.09|19508.09|19508.11|19508.11|19508.2|19508.2|19507.47|19507.47|0
1646404190000|2022-03-04 14:29:50|19508.02|19508.02|19507.28|19507.28|19508.09|19508.09|19507.28|19507.28|0
1646404200000|2022-03-04 14:30:00|19507.78|19507.78|19521.12|19521.12|19521.19|19521.19|19507.71|19507.71|0
1646404210000|2022-03-04 14:30:10|19521.2|19521.2|19529.98|19529.98|19530.32|19530.32|19521.2|19521.2|0
1646404220000|2022-03-04 14:30:20|19530.3|19530.3|19532.16|19532.16|19532.35|19532.35|19530.23|19530.23|0
1646404230000|2022-03-04 14:30:30|19531.69|19531.69|19529.99|19529.99|19531.77|19531.77|19528.93|19528.93|0
1646404240000|2022-03-04 14:30:40|19530.06|19530.06|19530.83|19530.83|19530.83|19530.83|19529.95|19529.95|0
1646404250000|2022-03-04 14:30:50|19531.06|19531.06|19532.7|19532.7|19532.74|19532.74|19531.06|19531.06|0
1646404260000|2022-03-04 14:31:00|19532.72|19532.72|19531.59|19531.59|19532.72|19532.72|19531.55|19531.55|0
1646404270000|2022-03-04 14:31:10|19531.65|19531.65|19532.15|19532.15|19532.46|19532.46|19531.56|19531.56|0
1646404280000|2022-03-04 14:31:20|19532.17|19532.17|19531.8|19531.8|19533.13|19533.13|19531.33|19531.33|0
1646404290000|2022-03-04 14:31:30|19531.63|19531.63|19531.34|19531.34|19532.14|19532.14|19531.34|19531.34|0
1646404300000|2022-03-04 14:31:40|19531.3|19531.3|19531.23|19531.23|19531.95|19531.95|19530.83|19530.83|0
1646404310000|2022-03-04 14:31:50|19531.41|19531.41|19529.6|19529.6|19531.47|19531.47|19529.6|19529.6|0
1646404320000|2022-03-04 14:32:00|19529.01|19529.01|19529.53|19529.53|19529.76|19529.76|19528.52|19528.52|0
1646404330000|2022-03-04 14:32:10|19529.32|19529.32|19529.05|19529.05|19529.44|19529.44|19528.42|19528.42|0
1646404340000|2022-03-04 14:32:20|19529.12|19529.12|19527.86|19527.86|19529.28|19529.28|19527.86|19527.86|0
1646404350000|2022-03-04 14:32:30|19527.78|19527.78|19526.22|19526.22|19528.24|19528.24|19526.22|19526.22|0
1646404360000|2022-03-04 14:32:40|19526.35|19526.35|19524.63|19524.63|19526.54|19526.54|19524.56|19524.56|0
1646404370000|2022-03-04 14:32:50|19524.64|19524.64|19521.17|19521.17|19524.74|19524.74|19521.17|19521.17|0
1646404380000|2022-03-04 14:33:00|19521.12|19521.12|19518.79|19518.79|19521.28|19521.28|19518.56|19518.56|0
1646404390000|2022-03-04 14:33:10|19518.69|19518.69|19518.27|19518.27|19518.69|19518.69|19518|19518|0
1646404400000|2022-03-04 14:33:20|19518.23|19518.23|19515.39|19515.39|19518.23|19518.23|19514.79|19514.79|0
1646404410000|2022-03-04 14:33:30|19515.43|19515.43|19511.89|19511.89|19515.49|19515.49|19511.82|19511.82|0
1646404420000|2022-03-04 14:33:40|19511.83|19511.83|19509.96|19509.96|19511.83|19511.83|19509.96|19509.96|0
1646404430000|2022-03-04 14:33:50|19509.85|19509.85|19510.3|19510.3|19510.33|19510.33|19509.79|19509.79|0
1646404440000|2022-03-04 14:34:00|19509.99|19509.99|19512.83|19512.83|19512.98|19512.98|19509.97|19509.97|0
1646404450000|2022-03-04 14:34:10|19512.76|19512.76|19513.62|19513.62|19513.69|19513.69|19512.7|19512.7|0
1646404460000|2022-03-04 14:34:20|19513.55|19513.55|19515.68|19515.68|19515.82|19515.82|19513.16|19513.16|0
1646404470000|2022-03-04 14:34:30|19515.73|19515.73|19522.15|19522.15|19522.25|19522.25|19515.73|19515.73|0
1646404480000|2022-03-04 14:34:40|19522.06|19522.06|19521.45|19521.45|19522.15|19522.15|19521.26|19521.26|0
1646404490000|2022-03-04 14:34:50|19521.34|19521.34|19521.01|19521.01|19521.34|19521.34|19520.83|19520.83|0
1646404500000|2022-03-04 14:35:00|19521.03|19521.03|19520.7|19520.7|19521.3|19521.3|19520.65|19520.65|0
1646404510000|2022-03-04 14:35:10|19520.8|19520.8|19524.81|19524.81|19524.81|19524.81|19520.8|19520.8|0
1646404520000|2022-03-04 14:35:20|19524.97|19524.97|19526.47|19526.47|19526.57|19526.57|19524.97|19524.97|0
1646404530000|2022-03-04 14:35:30|19526.5|19526.5|19525.87|19525.87|19526.5|19526.5|19525.37|19525.37|0
1646404540000|2022-03-04 14:35:40|19525.85|19525.85|19528.15|19528.15|19528.32|19528.32|19525.85|19525.85|0
1646404550000|2022-03-04 14:35:50|19528.28|19528.28|19529.12|19529.12|19529.12|19529.12|19528.15|19528.15|0
1646404560000|2022-03-04 14:36:00|19529.18|19529.18|19530.03|19530.03|19530.04|19530.04|19529.18|19529.18|0
1646404570000|2022-03-04 14:36:10|19530.1|19530.1|19529.39|19529.39|19530.16|19530.16|19528.67|19528.67|0
1646404580000|2022-03-04 14:36:20|19529.14|19529.14|19529.3|19529.3|19529.7|19529.7|19529.14|19529.14|0
1646404590000|2022-03-04 14:36:30|19529.2|19529.2|19528.38|19528.38|19529.2|19529.2|19528.3|19528.3|0
1646404600000|2022-03-04 14:36:40|19528.76|19528.76|19529.43|19529.43|19529.43|19529.43|19528.53|19528.53|0
1646404610000|2022-03-04 14:36:50|19529.67|19529.67|19533.26|19533.26|19533.26|19533.26|19529.67|19529.67|0
1646404620000|2022-03-04 14:37:00|19533.2|19533.2|19538.26|19538.26|19538.26|19538.26|19533.2|19533.2|0
1646404630000|2022-03-04 14:37:10|19538.23|19538.23|19539.17|19539.17|19539.29|19539.29|19538.23|19538.23|0
1646404640000|2022-03-04 14:37:20|19539.21|19539.21|19540.53|19540.53|19540.53|19540.53|19539|19539|0
1646404650000|2022-03-04 14:37:30|19540.56|19540.56|19540.85|19540.85|19541.26|19541.26|19540.56|19540.56|0
1646404660000|2022-03-04 14:37:40|19540.77|19540.77|19542.35|19542.35|19542.35|19542.35|19540.77|19540.77|0
1646404670000|2022-03-04 14:37:50|19542.49|19542.49|19539.64|19539.64|19542.94|19542.94|19539.64|19539.64|0
1646404680000|2022-03-04 14:38:00|19539.74|19539.74|19539.91|19539.91|19540.11|19540.11|19539.63|19539.63|0
1646404690000|2022-03-04 14:38:10|19539.76|19539.76|19540.46|19540.46|19540.46|19540.46|19539.72|19539.72|0
1646404700000|2022-03-04 14:38:20|19540.74|19540.74|19540.68|19540.68|19540.84|19540.84|19540.51|19540.51|0
1646404710000|2022-03-04 14:38:30|19540.7|19540.7|19541.32|19541.32|19541.52|19541.52|19540.7|19540.7|0
1646404720000|2022-03-04 14:38:40|19542|19542|19543.04|19543.04|19543.11|19543.11|19541.77|19541.77|0
1646404730000|2022-03-04 14:38:50|19543.12|19543.12|19544.27|19544.27|19544.3|19544.3|19543.12|19543.12|0
1646404740000|2022-03-04 14:39:00|19544.09|19544.09|19545.16|19545.16|19545.24|19545.24|19544.09|19544.09|0
1646404750000|2022-03-04 14:39:10|19545.13|19545.13|19543.6|19543.6|19545.56|19545.56|19543.6|19543.6|0
1646404760000|2022-03-04 14:39:20|19543.26|19543.26|19540.42|19540.42|19543.26|19543.26|19540.34|19540.34|0
1646404770000|2022-03-04 14:39:30|19540.43|19540.43|19539.18|19539.18|19540.43|19540.43|19539.02|19539.02|0
1646404780000|2022-03-04 14:39:40|19539.29|19539.29|19540.27|19540.27|19540.27|19540.27|19538.88|19538.88|0
1646404790000|2022-03-04 14:39:50|19540.39|19540.39|19540.1|19540.1|19540.61|19540.61|19539.97|19539.97|0
1646404800000|2022-03-04 14:40:00|19540.19|19540.19|19534.5|19534.5|19540.19|19540.19|19534.5|19534.5|0
1646404810000|2022-03-04 14:40:10|19534.32|19534.32|19533.42|19533.42|19534.42|19534.42|19533.15|19533.15|0
1646404820000|2022-03-04 14:40:20|19533.48|19533.48|19532.62|19532.62|19533.79|19533.79|19532.62|19532.62|0
1646404830000|2022-03-04 14:40:30|19532.83|19532.83|19533.06|19533.06|19533.07|19533.07|19532.58|19532.58|0
1646404840000|2022-03-04 14:40:40|19533.12|19533.12|19534.14|19534.14|19534.4|19534.4|19533.12|19533.12|0
1646404850000|2022-03-04 14:40:50|19534.21|19534.21|19533.6|19533.6|19534.28|19534.28|19533.23|19533.23|0
1646404860000|2022-03-04 14:41:00|19533.66|19533.66|19531.74|19531.74|19533.72|19533.72|19531.37|19531.37|0
1646404870000|2022-03-04 14:41:10|19531.6|19531.6|19526.74|19526.74|19531.6|19531.6|19526.6|19526.6|0
1646404880000|2022-03-04 14:41:20|19526.7|19526.7|19526.32|19526.32|19526.7|19526.7|19526.23|19526.23|0
1646404890000|2022-03-04 14:41:30|19526.22|19526.22|19526.45|19526.45|19526.7|19526.7|19526.19|19526.19|0
1646404900000|2022-03-04 14:41:40|19526.49|19526.49|19526.93|19526.93|19527.28|19527.28|19526.49|19526.49|0
1646404910000|2022-03-04 14:41:50|19526.88|19526.88|19527.02|19527.02|19527.04|19527.04|19526.45|19526.45|0
1646404920000|2022-03-04 14:42:00|19527.04|19527.04|19527.27|19527.27|19527.41|19527.41|19526.72|19526.72|0
1646404930000|2022-03-04 14:42:10|19527.22|19527.22|19526.52|19526.52|19527.22|19527.22|19526.52|19526.52|0
1646404940000|2022-03-04 14:42:20|19526.56|19526.56|19526.37|19526.37|19526.82|19526.82|19526.27|19526.27|0
1646404950000|2022-03-04 14:42:30|19526.34|19526.34|19524.41|19524.41|19526.34|19526.34|19524.41|19524.41|0
1646404960000|2022-03-04 14:42:40|19524.3|19524.3|19524.97|19524.97|19524.98|19524.98|19524.3|19524.3|0
1646404970000|2022-03-04 14:42:50|19524.92|19524.92|19524.99|19524.99|19525.23|19525.23|19524.92|19524.92|0
1646404980000|2022-03-04 14:43:00|19525.03|19525.03|19524.42|19524.42|19525.52|19525.52|19524.39|19524.39|0
1646404990000|2022-03-04 14:43:10|19524.27|19524.27|19527.35|19527.35|19527.52|19527.52|19524.08|19524.08|0
1646405000000|2022-03-04 14:43:20|19527.13|19527.13|19528.35|19528.35|19528.39|19528.39|19527.12|19527.12|0
1646405010000|2022-03-04 14:43:30|19528.42|19528.42|19528.68|19528.68|19528.91|19528.91|19528.42|19528.42|0
1646405020000|2022-03-04 14:43:40|19528.65|19528.65|19528.99|19528.99|19529.25|19529.25|19528.64|19528.64|0
1646405030000|2022-03-04 14:43:50|19528.94|19528.94|19528.95|19528.95|19529.3|19529.3|19528.64|19528.64|0
1646405040000|2022-03-04 14:44:00|19528.75|19528.75|19528.68|19528.68|19529.2|19529.2|19528.66|19528.66|0
1646405050000|2022-03-04 14:44:10|19528.74|19528.74|19528.39|19528.39|19528.85|19528.85|19528.13|19528.13|0
1646405060000|2022-03-04 14:44:20|19528.42|19528.42|19526.78|19526.78|19528.42|19528.42|19526.78|19526.78|0
1646405070000|2022-03-04 14:44:30|19526.82|19526.82|19524.61|19524.61|19526.82|19526.82|19524.37|19524.37|0
1646405080000|2022-03-04 14:44:40|19524.15|19524.15|19523.34|19523.34|19524.15|19524.15|19523.34|19523.34|0
1646405090000|2022-03-04 14:44:50|19523.32|19523.32|19522.97|19522.97|19523.39|19523.39|19522.64|19522.64|0
1646405100000|2022-03-04 14:45:00|19523|19523|19523.17|19523.17|19524.1|19524.1|19523|19523|0
1646405110000|2022-03-04 14:45:10|19522.9|19522.9|19522.88|19522.88|19523.37|19523.37|19522.82|19522.82|0
1646405120000|2022-03-04 14:45:20|19522.73|19522.73|19521.88|19521.88|19522.73|19522.73|19521.88|19521.88|0
1646405130000|2022-03-04 14:45:30|19521.84|19521.84|19521.5|19521.5|19521.95|19521.95|19521.48|19521.48|0
1646405140000|2022-03-04 14:45:40|19521.54|19521.54|19517.43|19517.43|19521.54|19521.54|19517.43|19517.43|0
1646405150000|2022-03-04 14:45:50|19517.46|19517.46|19516.3|19516.3|19517.54|19517.54|19516.3|19516.3|0
1646405160000|2022-03-04 14:46:00|19516.25|19516.25|19512.39|19512.39|19516.25|19516.25|19512.39|19512.39|0
1646405170000|2022-03-04 14:46:10|19512.35|19512.35|19508.92|19508.92|19512.35|19512.35|19508.92|19508.92|0
1646405180000|2022-03-04 14:46:20|19508.88|19508.88|19506.63|19506.63|19508.88|19508.88|19506.63|19506.63|0
1646405190000|2022-03-04 14:46:30|19506.71|19506.71|19506.19|19506.19|19506.75|19506.75|19506.19|19506.19|0
1646405200000|2022-03-04 14:46:40|19506.29|19506.29|19507.05|19507.05|19507.05|19507.05|19506.04|19506.04|0
1646405210000|2022-03-04 14:46:50|19507.28|19507.28|19509.88|19509.88|19509.88|19509.88|19507.28|19507.28|0
1646405220000|2022-03-04 14:47:00|19509.94|19509.94|19509.29|19509.29|19511.53|19511.53|19509.29|19509.29|0
1646405230000|2022-03-04 14:47:10|19508.43|19508.43|19507.97|19507.97|19508.43|19508.43|19507.25|19507.25|0
1646405240000|2022-03-04 14:47:20|19508.19|19508.19|19509.12|19509.12|19509.49|19509.49|19508.19|19508.19|0
1646405250000|2022-03-04 14:47:30|19509.2|19509.2|19510.88|19510.88|19510.88|19510.88|19509.2|19509.2|0
1646405260000|2022-03-04 14:47:40|19510.95|19510.95|19510.71|19510.71|19511.18|19511.18|19510.71|19510.71|0
1646405270000|2022-03-04 14:47:50|19510.68|19510.68|19511.48|19511.48|19511.98|19511.98|19510.61|19510.61|0
1646405280000|2022-03-04 14:48:00|19511.2|19511.2|19509.27|19509.27|19511.2|19511.2|19509.27|19509.27|0
1646405290000|2022-03-04 14:48:10|19509.23|19509.23|19508.76|19508.76|19509.32|19509.32|19508.31|19508.31|0
1646405300000|2022-03-04 14:48:20|19508.8|19508.8|19508.64|19508.64|19508.8|19508.8|19508.32|19508.32|0
1646405310000|2022-03-04 14:48:30|19508.74|19508.74|19508.16|19508.16|19509.13|19509.13|19508.16|19508.16|0
1646405320000|2022-03-04 14:48:40|19508.27|19508.27|19508.08|19508.08|19508.63|19508.63|19507.9|19507.9|0
1646405330000|2022-03-04 14:48:50|19508.11|19508.11|19506.23|19506.23|19508.11|19508.11|19506.23|19506.23|0
1646405340000|2022-03-04 14:49:00|19506.16|19506.16|19505.88|19505.88|19506.44|19506.44|19505.76|19505.76|0
1646405350000|2022-03-04 14:49:10|19505.85|19505.85|19504.2|19504.2|19505.85|19505.85|19504.2|19504.2|0
1646405360000|2022-03-04 14:49:20|19503.96|19503.96|19502.31|19502.31|19503.96|19503.96|19502.31|19502.31|0
1646405370000|2022-03-04 14:49:30|19502.24|19502.24|19500.69|19500.69|19502.24|19502.24|19500.69|19500.69|0
1646405380000|2022-03-04 14:49:40|19500.53|19500.53|19497.72|19497.72|19500.7|19500.7|19497.72|19497.72|0
1646405390000|2022-03-04 14:49:50|19497.63|19497.63|19493.35|19493.35|19497.63|19497.63|19493.15|19493.15|0
1646405400000|2022-03-04 14:50:00|19493.11|19493.11|19489.6|19489.6|19493.11|19493.11|19489.54|19489.54|0
1646405410000|2022-03-04 14:50:10|19489.54|19489.54|19488.06|19488.06|19489.73|19489.73|19487.38|19487.38|0
1646405420000|2022-03-04 14:50:20|19487.98|19487.98|19489.25|19489.25|19489.25|19489.25|19487.98|19487.98|0
1646405430000|2022-03-04 14:50:30|19489.2|19489.2|19490.2|19490.2|19490.28|19490.28|19489.12|19489.12|0
1646405440000|2022-03-04 14:50:40|19490.07|19490.07|19490.53|19490.53|19490.53|19490.53|19489.77|19489.77|0
1646405450000|2022-03-04 14:50:50|19490.8|19490.8|19492.2|19492.2|19492.25|19492.25|19490.56|19490.56|0
1646405460000|2022-03-04 14:51:00|19492.24|19492.24|19492.91|19492.91|19492.91|19492.91|19492.03|19492.03|0
1646405470000|2022-03-04 14:51:10|19492.82|19492.82|19491.89|19491.89|19492.82|19492.82|19491.89|19491.89|0
1646405480000|2022-03-04 14:51:20|19491.86|19491.86|19491.03|19491.03|19491.86|19491.86|19491.03|19491.03|0
1646405490000|2022-03-04 14:51:30|19491.07|19491.07|19490.91|19490.91|19491.35|19491.35|19490.91|19490.91|0
1646405500000|2022-03-04 14:51:40|19491.09|19491.09|19490.98|19490.98|19491.63|19491.63|19490.92|19490.92|0
1646405510000|2022-03-04 14:51:50|19490.92|19490.92|19490.66|19490.66|19490.99|19490.99|19490.6|19490.6|0
1646405520000|2022-03-04 14:52:00|19490.63|19490.63|19489.83|19489.83|19490.63|19490.63|19489.73|19489.73|0
1646405530000|2022-03-04 14:52:10|19489.98|19489.98|19490.48|19490.48|19490.49|19490.49|19489.83|19489.83|0
1646405540000|2022-03-04 14:52:20|19490.52|19490.52|19491.12|19491.12|19491.12|19491.12|19490.52|19490.52|0
1646405550000|2022-03-04 14:52:30|19491.08|19491.08|19491.63|19491.63|19491.82|19491.82|19491.03|19491.03|0
1646405560000|2022-03-04 14:52:40|19491.66|19491.66|19491.84|19491.84|19491.84|19491.84|19491.66|19491.66|0
1646405570000|2022-03-04 14:52:50|19491.5|19491.5|19492.71|19492.71|19493.17|19493.17|19491.5|19491.5|0
1646405580000|2022-03-04 14:53:00|19492.82|19492.82|19498.87|19498.87|19498.87|19498.87|19492.74|19492.74|0
1646405590000|2022-03-04 14:53:10|19499.01|19499.01|19505.88|19505.88|19505.88|19505.88|19499.01|19499.01|0
1646405600000|2022-03-04 14:53:20|19505.94|19505.94|19505.72|19505.72|19506.37|19506.37|19505.53|19505.53|0
1646405610000|2022-03-04 14:53:30|19505.66|19505.66|19505.04|19505.04|19505.94|19505.94|19505.04|19505.04|0
1646405620000|2022-03-04 14:53:40|19504.97|19504.97|19504.39|19504.39|19505.15|19505.15|19504.39|19504.39|0
1646405630000|2022-03-04 14:53:50|19504.35|19504.35|19504.46|19504.46|19504.64|19504.64|19504.14|19504.14|0
1646405640000|2022-03-04 14:54:00|19504.53|19504.53|19502.71|19502.71|19504.62|19504.62|19502.71|19502.71|0
1646405650000|2022-03-04 14:54:10|19502.42|19502.42|19498.97|19498.97|19502.42|19502.42|19498.73|19498.73|0
1646405660000|2022-03-04 14:54:20|19499.07|19499.07|19498.29|19498.29|19499.22|19499.22|19498.22|19498.22|0
1646405670000|2022-03-04 14:54:30|19498.17|19498.17|19498.78|19498.78|19498.78|19498.78|19497.54|19497.54|0
1646405680000|2022-03-04 14:54:40|19498.8|19498.8|19499.33|19499.33|19499.33|19499.33|19498.8|19498.8|0
1646405690000|2022-03-04 14:54:50|19499.35|19499.35|19498.72|19498.72|19499.74|19499.74|19498.7|19498.7|0
1646405700000|2022-03-04 14:55:00|19498.65|19498.65|19498.31|19498.31|19498.88|19498.88|19497.82|19497.82|0
1646405710000|2022-03-04 14:55:10|19498.49|19498.49|19497.73|19497.73|19498.58|19498.58|19497.63|19497.63|0
1646405720000|2022-03-04 14:55:20|19497.65|19497.65|19497.08|19497.08|19497.68|19497.68|19497.06|19497.06|0
1646405730000|2022-03-04 14:55:30|19497.27|19497.27|19496.3|19496.3|19497.84|19497.84|19496.3|19496.3|0
1646405740000|2022-03-04 14:55:40|19496.07|19496.07|19495.78|19495.78|19496.07|19496.07|19495.18|19495.18|0
1646405750000|2022-03-04 14:55:50|19495.75|19495.75|19494.87|19494.87|19496.23|19496.23|19494.79|19494.79|0
1646405760000|2022-03-04 14:56:00|19494.67|19494.67|19494.97|19494.97|19495.41|19495.41|19494.67|19494.67|0
1646405770000|2022-03-04 14:56:10|19494.91|19494.91|19495.9|19495.9|19495.9|19495.9|19494.91|19494.91|0
1646405780000|2022-03-04 14:56:20|19495.86|19495.86|19495.68|19495.68|19496.02|19496.02|19495.38|19495.38|0
1646405790000|2022-03-04 14:56:30|19495.57|19495.57|19495.49|19495.49|19495.57|19495.57|19495.06|19495.06|0
1646405800000|2022-03-04 14:56:40|19495.14|19495.14|19496.43|19496.43|19496.43|19496.43|19494.99|19494.99|0
1646405810000|2022-03-04 14:56:50|19496.37|19496.37|19496.44|19496.44|19496.93|19496.93|19496.37|19496.37|0
1646405820000|2022-03-04 14:57:00|19496.36|19496.36|19498.62|19498.62|19498.62|19498.62|19496.12|19496.12|0
1646405830000|2022-03-04 14:57:10|19498.41|19498.41|19501.79|19501.79|19501.79|19501.79|19498.37|19498.37|0
1646405840000|2022-03-04 14:57:20|19501.84|19501.84|19502.39|19502.39|19502.82|19502.82|19501.84|19501.84|0
1646405850000|2022-03-04 14:57:30|19502.35|19502.35|19502.61|19502.61|19502.97|19502.97|19502.22|19502.22|0
1646405860000|2022-03-04 14:57:40|19502.8|19502.8|19503.49|19503.49|19503.49|19503.49|19502.78|19502.78|0
1646405870000|2022-03-04 14:57:50|19503.55|19503.55|19508.24|19508.24|19508.24|19508.24|19503.55|19503.55|0
1646405880000|2022-03-04 14:58:00|19508.21|19508.21|19515.66|19515.66|19515.66|19515.66|19508.15|19508.15|0
1646405890000|2022-03-04 14:58:10|19515.52|19515.52|19519.21|19519.21|19519.21|19519.21|19515.52|19515.52|0
1646405900000|2022-03-04 14:58:20|19519.28|19519.28|19526.31|19526.31|19526.31|19526.31|19519.28|19519.28|0
1646405910000|2022-03-04 14:58:30|19526.34|19526.34|19530.27|19530.27|19530.51|19530.51|19526.34|19526.34|0
1646405920000|2022-03-04 14:58:40|19530.56|19530.56|19532|19532|19532|19532|19530.53|19530.53|0
1646405930000|2022-03-04 14:58:50|19532.09|19532.09|19533.09|19533.09|19533.09|19533.09|19532.07|19532.07|0
1646405940000|2022-03-04 14:59:00|19533.14|19533.14|19538.23|19538.23|19538.23|19538.23|19533.12|19533.12|0
1646405950000|2022-03-04 14:59:10|19538.67|19538.67|19540.5|19540.5|19540.5|19540.5|19538.67|19538.67|0
1646405960000|2022-03-04 14:59:20|19540.56|19540.56|19542.02|19542.02|19542.02|19542.02|19540.56|19540.56|0
1646405970000|2022-03-04 14:59:30|19542|19542|19542.89|19542.89|19542.96|19542.96|19542|19542|0
1646405980000|2022-03-04 14:59:40|19543.01|19543.01|19542.2|19542.2|19543.19|19543.19|19542.14|19542.14|0
1646405990000|2022-03-04 14:59:50|19542.24|19542.24|19542.79|19542.79|19543.09|19543.09|19542.24|19542.24|0
1646406000000|2022-03-04 15:00:00|19542.65|19542.65|19543.99|19543.99|19544.34|19544.34|19542.54|19542.54|0
1646406010000|2022-03-04 15:00:10|19543.92|19543.92|19544.36|19544.36|19544.41|19544.41|19543.21|19543.21|0
1646406020000|2022-03-04 15:00:20|19544.42|19544.42|19548.04|19548.04|19548.91|19548.91|19544.38|19544.38|0
1646406030000|2022-03-04 15:00:30|19548.06|19548.06|19548.32|19548.32|19548.68|19548.68|19547.57|19547.57|0
1646406040000|2022-03-04 15:00:40|19548.15|19548.15|19546.63|19546.63|19548.15|19548.15|19546.49|19546.49|0
1646406050000|2022-03-04 15:00:50|19546.66|19546.66|19546.59|19546.59|19547.23|19547.23|19546.19|19546.19|0
1646406060000|2022-03-04 15:01:00|19546.3|19546.3|19547.19|19547.19|19547.19|19547.19|19545.82|19545.82|0
1646406070000|2022-03-04 15:01:10|19547.18|19547.18|19548.35|19548.35|19548.62|19548.62|19547.15|19547.15|0
1646406080000|2022-03-04 15:01:20|19548.2|19548.2|19546.9|19546.9|19548.23|19548.23|19546.71|19546.71|0
1646406090000|2022-03-04 15:01:30|19547.09|19547.09|19546.45|19546.45|19547.69|19547.69|19546.45|19546.45|0
1646406100000|2022-03-04 15:01:40|19546.4|19546.4|19545.81|19545.81|19546.61|19546.61|19545.65|19545.65|0
1646406110000|2022-03-04 15:01:50|19545.79|19545.79|19545.07|19545.07|19545.79|19545.79|19544.72|19544.72|0
1646406120000|2022-03-04 15:02:00|19545.11|19545.11|19545.84|19545.84|19545.97|19545.97|19544.79|19544.79|0
1646406130000|2022-03-04 15:02:10|19545.62|19545.62|19544.07|19544.07|19545.75|19545.75|19544.07|19544.07|0
1646406140000|2022-03-04 15:02:20|19544.02|19544.02|19543.05|19543.05|19544.02|19544.02|19543.05|19543.05|0
1646406150000|2022-03-04 15:02:30|19542.89|19542.89|19542.33|19542.33|19543.1|19543.1|19542.33|19542.33|0
1646406160000|2022-03-04 15:02:40|19542.55|19542.55|19542.22|19542.22|19542.94|19542.94|19541.99|19541.99|0
1646406170000|2022-03-04 15:02:50|19542.29|19542.29|19541.16|19541.16|19542.34|19542.34|19541.15|19541.15|0
1646406180000|2022-03-04 15:03:00|19541.23|19541.23|19540.39|19540.39|19541.38|19541.38|19540.39|19540.39|0
1646406190000|2022-03-04 15:03:10|19540.42|19540.42|19538.85|19538.85|19540.42|19540.42|19538.32|19538.32|0
1646406200000|2022-03-04 15:03:20|19539|19539|19535.05|19535.05|19539|19539|19535.05|19535.05|0
1646406210000|2022-03-04 15:03:30|19535.04|19535.04|19532.99|19532.99|19535.33|19535.33|19532.64|19532.64|0
1646406220000|2022-03-04 15:03:40|19533.06|19533.06|19534.06|19534.06|19534.13|19534.13|19531.87|19531.87|0
1646406230000|2022-03-04 15:03:50|19534.69|19534.69|19535.6|19535.6|19535.6|19535.6|19534.69|19534.69|0
1646406240000|2022-03-04 15:04:00|19535.45|19535.45|19535.41|19535.41|19535.98|19535.98|19535.41|19535.41|0
1646406250000|2022-03-04 15:04:10|19535.52|19535.52|19536.64|19536.64|19536.69|19536.69|19535.28|19535.28|0
1646406260000|2022-03-04 15:04:20|19536.62|19536.62|19536.63|19536.63|19536.96|19536.96|19536.61|19536.61|0
1646406270000|2022-03-04 15:04:30|19536.57|19536.57|19537.02|19537.02|19537.1|19537.1|19536.57|19536.57|0
1646406280000|2022-03-04 15:04:40|19536.94|19536.94|19536.69|19536.69|19536.94|19536.94|19536.45|19536.45|0
1646406290000|2022-03-04 15:04:50|19536.58|19536.58|19535.66|19535.66|19536.58|19536.58|19535.66|19535.66|0
1646406300000|2022-03-04 15:05:00|19535.76|19535.76|19534.91|19534.91|19535.76|19535.76|19534.91|19534.91|0
1646406310000|2022-03-04 15:05:10|19534.67|19534.67|19532.78|19532.78|19534.67|19534.67|19532.78|19532.78|0
1646406320000|2022-03-04 15:05:20|19532.72|19532.72|19526.12|19526.12|19532.72|19532.72|19525.94|19525.94|0
1646406330000|2022-03-04 15:05:30|19525.62|19525.62|19524.2|19524.2|19525.62|19525.62|19524.11|19524.11|0
1646406340000|2022-03-04 15:05:40|19524.13|19524.13|19522.94|19522.94|19524.13|19524.13|19522.94|19522.94|0
1646406350000|2022-03-04 15:05:50|19523.13|19523.13|19523.8|19523.8|19523.8|19523.8|19523.13|19523.13|0
1646406360000|2022-03-04 15:06:00|19523.72|19523.72|19524.53|19524.53|19524.77|19524.77|19523.23|19523.23|0
1646406370000|2022-03-04 15:06:10|19524.18|19524.18|19524.47|19524.47|19524.88|19524.88|19524.18|19524.18|0
1646406380000|2022-03-04 15:06:20|19524.42|19524.42|19524.06|19524.06|19524.48|19524.48|19523.99|19523.99|0
1646406390000|2022-03-04 15:06:30|19524.09|19524.09|19522.76|19522.76|19524.09|19524.09|19522.67|19522.67|0
1646406400000|2022-03-04 15:06:40|19522.62|19522.62|19519.79|19519.79|19522.65|19522.65|19519.7|19519.7|0
1646406410000|2022-03-04 15:06:50|19519.72|19519.72|19518.55|19518.55|19519.77|19519.77|19518.47|19518.47|0
1646406420000|2022-03-04 15:07:00|19518.52|19518.52|19516.26|19516.26|19518.52|19518.52|19516.11|19516.11|0
1646406430000|2022-03-04 15:07:10|19516.19|19516.19|19515.81|19515.81|19516.28|19516.28|19515.59|19515.59|0
1646406440000|2022-03-04 15:07:20|19515.74|19515.74|19516.51|19516.51|19516.71|19516.71|19515.52|19515.52|0
1646406450000|2022-03-04 15:07:30|19516.44|19516.44|19515.17|19515.17|19516.44|19516.44|19515.17|19515.17|0
1646406460000|2022-03-04 15:07:40|19515.34|19515.34|19514.3|19514.3|19515.34|19515.34|19514.3|19514.3|0
1646406470000|2022-03-04 15:07:50|19514.19|19514.19|19513.45|19513.45|19514.25|19514.25|19513.45|19513.45|0
1646406480000|2022-03-04 15:08:00|19513.35|19513.35|19513.11|19513.11|19513.35|19513.35|19512.98|19512.98|0
1646406490000|2022-03-04 15:08:10|19513.13|19513.13|19511.16|19511.16|19513.13|19513.13|19510.93|19510.93|0
1646406500000|2022-03-04 15:08:20|19511.33|19511.33|19510.47|19510.47|19511.92|19511.92|19510.47|19510.47|0
1646406510000|2022-03-04 15:08:30|19510.6|19510.6|19509.58|19509.58|19510.6|19510.6|19509.43|19509.43|0
1646406520000|2022-03-04 15:08:40|19509.51|19509.51|19509.99|19509.99|19510.37|19510.37|19509.51|19509.51|0
1646406530000|2022-03-04 15:08:50|19509.78|19509.78|19509.18|19509.18|19509.78|19509.78|19509.06|19509.06|0
1646406540000|2022-03-04 15:09:00|19509.11|19509.11|19507.67|19507.67|19509.11|19509.11|19507.55|19507.55|0
1646406550000|2022-03-04 15:09:10|19507.69|19507.69|19507.75|19507.75|19508.11|19508.11|19507.69|19507.69|0
1646406560000|2022-03-04 15:09:20|19507.86|19507.86|19508.02|19508.02|19508.11|19508.11|19507.73|19507.73|0
1646406570000|2022-03-04 15:09:30|19508|19508|19506.86|19506.86|19508.1|19508.1|19506.56|19506.56|0
1646406580000|2022-03-04 15:09:40|19506.97|19506.97|19505.73|19505.73|19506.97|19506.97|19505.73|19505.73|0
1646406590000|2022-03-04 15:09:50|19505.82|19505.82|19506.95|19506.95|19506.95|19506.95|19505.82|19505.82|0
1646406600000|2022-03-04 15:10:00|19506.87|19506.87|19505.49|19505.49|19507.12|19507.12|19505.49|19505.49|0
1646406610000|2022-03-04 15:10:10|19505.43|19505.43|19504.94|19504.94|19505.43|19505.43|19504.8|19504.8|0
1646406620000|2022-03-04 15:10:20|19504.97|19504.97|19504.78|19504.78|19505.25|19505.25|19504.62|19504.62|0
1646406630000|2022-03-04 15:10:30|19504.7|19504.7|19498.84|19498.84|19504.7|19504.7|19498.84|19498.84|0
1646406640000|2022-03-04 15:10:40|19498.73|19498.73|19493.52|19493.52|19498.73|19498.73|19493.52|19493.52|0
1646406650000|2022-03-04 15:10:50|19493.49|19493.49|19492.81|19492.81|19493.49|19493.49|19492.38|19492.38|0
1646406660000|2022-03-04 15:11:00|19492.76|19492.76|19491.92|19491.92|19493.19|19493.19|19491.68|19491.68|0
1646406670000|2022-03-04 15:11:10|19492.08|19492.08|19491.66|19491.66|19492.19|19492.19|19491.53|19491.53|0
1646406680000|2022-03-04 15:11:20|19491.58|19491.58|19493.3|19493.3|19493.51|19493.51|19491.55|19491.55|0
1646406690000|2022-03-04 15:11:30|19493.07|19493.07|19494.41|19494.41|19494.41|19494.41|19493.06|19493.06|0
1646406700000|2022-03-04 15:11:40|19494.56|19494.56|19496.24|19496.24|19496.24|19496.24|19494.56|19494.56|0
1646406710000|2022-03-04 15:11:50|19496.17|19496.17|19495.63|19495.63|19496.17|19496.17|19495.42|19495.42|0
1646406720000|2022-03-04 15:12:00|19495.48|19495.48|19495.08|19495.08|19495.48|19495.48|19494.83|19494.83|0
1646406730000|2022-03-04 15:12:10|19495.2|19495.2|19495.54|19495.54|19495.54|19495.54|19494.93|19494.93|0
1646406740000|2022-03-04 15:12:20|19495.62|19495.62|19495.33|19495.33|19495.62|19495.62|19495.33|19495.33|0
1646406750000|2022-03-04 15:12:30|19495.22|19495.22|19495.54|19495.54|19495.81|19495.81|19495.22|19495.22|0
1646406760000|2022-03-04 15:12:40|19495.56|19495.56|19496.4|19496.4|19496.78|19496.78|19495.55|19495.55|0
1646406770000|2022-03-04 15:12:50|19496.47|19496.47|19494.94|19494.94|19496.47|19496.47|19494.94|19494.94|0
1646406780000|2022-03-04 15:13:00|19494.87|19494.87|19493.87|19493.87|19494.87|19494.87|19493.87|19493.87|0
1646406790000|2022-03-04 15:13:10|19493.97|19493.97|19494.5|19494.5|19494.56|19494.56|19493.97|19493.97|0
1646406800000|2022-03-04 15:13:20|19494.57|19494.57|19493.97|19493.97|19494.6|19494.6|19493.65|19493.65|0
1646406810000|2022-03-04 15:13:30|19494.06|19494.06|19494.49|19494.49|19494.56|19494.56|19494.06|19494.06|0
1646406820000|2022-03-04 15:13:40|19494.6|19494.6|19494.69|19494.69|19495.02|19495.02|19494.6|19494.6|0
1646406830000|2022-03-04 15:13:50|19494.79|19494.79|19496.65|19496.65|19497.09|19497.09|19494.68|19494.68|0
1646406840000|2022-03-04 15:14:00|19496.68|19496.68|19496.2|19496.2|19496.68|19496.68|19496.2|19496.2|0
1646406850000|2022-03-04 15:14:10|19495.87|19495.87|19498.72|19498.72|19498.72|19498.72|19495.6|19495.6|0
1646406860000|2022-03-04 15:14:20|19498.69|19498.69|19499.67|19499.67|19499.89|19499.89|19498.69|19498.69|0
1646406870000|2022-03-04 15:14:30|19499.82|19499.82|19499.14|19499.14|19500.11|19500.11|19499.14|19499.14|0
1646406880000|2022-03-04 15:14:40|19499.12|19499.12|19498.99|19498.99|19499.39|19499.39|19498.99|19498.99|0
1646406890000|2022-03-04 15:14:50|19499.08|19499.08|19496.41|19496.41|19499.13|19499.13|19496.41|19496.41|0
1646406900000|2022-03-04 15:15:00|19496.46|19496.46|19493.73|19493.73|19496.46|19496.46|19493.73|19493.73|0
1646406910000|2022-03-04 15:15:10|19493.69|19493.69|19491.97|19491.97|19493.69|19493.69|19491.97|19491.97|0
1646406920000|2022-03-04 15:15:20|19491.91|19491.91|19492.96|19492.96|19493.13|19493.13|19491.89|19491.89|0
1646406930000|2022-03-04 15:15:30|19493.07|19493.07|19492.62|19492.62|19493.1|19493.1|19492.61|19492.61|0
1646406940000|2022-03-04 15:15:40|19492.56|19492.56|19491.88|19491.88|19492.81|19492.81|19491.88|19491.88|0
1646406950000|2022-03-04 15:15:50|19491.82|19491.82|19490.66|19490.66|19491.82|19491.82|19490.59|19490.59|0
1646406960000|2022-03-04 15:16:00|19490.23|19490.23|19490.03|19490.03|19490.23|19490.23|19488.91|19488.91|0
1646406970000|2022-03-04 15:16:10|19489.95|19489.95|19496.62|19496.62|19496.73|19496.73|19489.95|19489.95|0
1646406980000|2022-03-04 15:16:20|19496.57|19496.57|19496.65|19496.65|19496.8|19496.8|19496.02|19496.02|0
1646406990000|2022-03-04 15:16:30|19496.63|19496.63|19493.74|19493.74|19496.63|19496.63|19493.7|19493.7|0
1646407000000|2022-03-04 15:16:40|19493.92|19493.92|19493.44|19493.44|19493.92|19493.92|19493.4|19493.4|0
1646407010000|2022-03-04 15:16:50|19493.89|19493.89|19496.59|19496.59|19496.64|19496.64|19493.89|19493.89|0
1646407020000|2022-03-04 15:17:00|19496.75|19496.75|19496.99|19496.99|19497.52|19497.52|19496.75|19496.75|0
1646407030000|2022-03-04 15:17:10|19496.95|19496.95|19495.98|19495.98|19496.99|19496.99|19495.98|19495.98|0
1646407040000|2022-03-04 15:17:20|19496.03|19496.03|19496.4|19496.4|19496.63|19496.63|19495.79|19495.79|0
1646407050000|2022-03-04 15:17:30|19496.31|19496.31|19497.78|19497.78|19497.78|19497.78|19496.15|19496.15|0
1646407060000|2022-03-04 15:17:40|19499.11|19499.11|19505.32|19505.32|19505.32|19505.32|19499.11|19499.11|0
1646407070000|2022-03-04 15:17:50|19505.36|19505.36|19505.44|19505.44|19505.71|19505.71|19505.32|19505.32|0
1646407080000|2022-03-04 15:18:00|19505.37|19505.37|19503.56|19503.56|19505.37|19505.37|19503.56|19503.56|0
1646407090000|2022-03-04 15:18:10|19503.33|19503.33|19503.05|19503.05|19503.63|19503.63|19502.5|19502.5|0
1646407100000|2022-03-04 15:18:20|19502.82|19502.82|19503.66|19503.66|19503.94|19503.94|19502.71|19502.71|0
1646407110000|2022-03-04 15:18:30|19503.37|19503.37|19504.39|19504.39|19504.42|19504.42|19503.37|19503.37|0
1646407120000|2022-03-04 15:18:40|19504.34|19504.34|19504.84|19504.84|19504.84|19504.84|19504.19|19504.19|0
1646407130000|2022-03-04 15:18:50|19504.53|19504.53|19505.2|19505.2|19505.42|19505.42|19504.53|19504.53|0
1646407140000|2022-03-04 15:19:00|19505.24|19505.24|19504.89|19504.89|19505.64|19505.64|19504.89|19504.89|0
1646407150000|2022-03-04 15:19:10|19505.18|19505.18|19501.62|19501.62|19505.18|19505.18|19501.62|19501.62|0
1646407160000|2022-03-04 15:19:20|19501.52|19501.52|19501.13|19501.13|19501.52|19501.52|19500.56|19500.56|0
1646407170000|2022-03-04 15:19:30|19500.38|19500.38|19497.44|19497.44|19500.38|19500.38|19497.44|19497.44|0
1646407180000|2022-03-04 15:19:40|19497.75|19497.75|19497.76|19497.76|19497.92|19497.92|19496.86|19496.86|0
1646407190000|2022-03-04 15:19:50|19497.85|19497.85|19498.62|19498.62|19498.98|19498.98|19497.85|19497.85|0
1646407200000|2022-03-04 15:20:00|19498.46|19498.46|19497.17|19497.17|19498.46|19498.46|19497.07|19497.07|0
1646407210000|2022-03-04 15:20:10|19497.02|19497.02|19496.42|19496.42|19497.07|19497.07|19496.42|19496.42|0
1646407220000|2022-03-04 15:20:20|19496.38|19496.38|19496.2|19496.2|19496.48|19496.48|19495.97|19495.97|0
1646407230000|2022-03-04 15:20:30|19496.16|19496.16|19496.55|19496.55|19496.55|19496.55|19495.8|19495.8|0
1646407240000|2022-03-04 15:20:40|19496.48|19496.48|19496.88|19496.88|19496.88|19496.88|19496.36|19496.36|0
1646407250000|2022-03-04 15:20:50|19496.8|19496.8|19497.08|19497.08|19497.21|19497.21|19496.59|19496.59|0
1646407260000|2022-03-04 15:21:00|19497.21|19497.21|19497.75|19497.75|19497.75|19497.75|19496.68|19496.68|0
1646407270000|2022-03-04 15:21:10|19497.73|19497.73|19507.04|19507.04|19507.19|19507.19|19497.73|19497.73|0
1646407280000|2022-03-04 15:21:20|19506.97|19506.97|19504.56|19504.56|19506.97|19506.97|19504.56|19504.56|0
1646407290000|2022-03-04 15:21:30|19504.36|19504.36|19502.01|19502.01|19504.39|19504.39|19502.01|19502.01|0
1646407300000|2022-03-04 15:21:40|19501.99|19501.99|19497.11|19497.11|19502.09|19502.09|19497.03|19497.03|0
1646407310000|2022-03-04 15:21:50|19497.08|19497.08|19496.56|19496.56|19497.15|19497.15|19496.56|19496.56|0
1646407320000|2022-03-04 15:22:00|19496.5|19496.5|19496.74|19496.74|19496.83|19496.83|19495.99|19495.99|0
1646407330000|2022-03-04 15:22:10|19496.63|19496.63|19495.6|19495.6|19496.63|19496.63|19495.34|19495.34|0
1646407340000|2022-03-04 15:22:20|19495.63|19495.63|19497.8|19497.8|19497.95|19497.95|19495.58|19495.58|0
1646407350000|2022-03-04 15:22:30|19497.76|19497.76|19497.8|19497.8|19497.87|19497.87|19497.41|19497.41|0
1646407360000|2022-03-04 15:22:40|19497.77|19497.77|19497.41|19497.41|19497.84|19497.84|19497.41|19497.41|0
1646407370000|2022-03-04 15:22:50|19497.53|19497.53|19492.48|19492.48|19497.62|19497.62|19492.48|19492.48|0
1646407380000|2022-03-04 15:23:00|19492.54|19492.54|19491.28|19491.28|19492.71|19492.71|19491|19491|0
1646407390000|2022-03-04 15:23:10|19491.21|19491.21|19491.44|19491.44|19491.56|19491.56|19491.21|19491.21|0
1646407400000|2022-03-04 15:23:20|19491.49|19491.49|19491.28|19491.28|19491.58|19491.58|19491.09|19491.09|0
1646407410000|2022-03-04 15:23:30|19491.47|19491.47|19491.13|19491.13|19491.47|19491.47|19491.12|19491.12|0
1646407420000|2022-03-04 15:23:40|19491.06|19491.06|19490.58|19490.58|19491.06|19491.06|19490.55|19490.55|0
1646407430000|2022-03-04 15:23:50|19490.52|19490.52|19489.63|19489.63|19490.52|19490.52|19489.63|19489.63|0
1646407440000|2022-03-04 15:24:00|19489.56|19489.56|19488.5|19488.5|19489.56|19489.56|19488.25|19488.25|0
1646407450000|2022-03-04 15:24:10|19488.47|19488.47|19488.24|19488.24|19488.47|19488.47|19487.65|19487.65|0
1646407460000|2022-03-04 15:24:20|19488.36|19488.36|19486.97|19486.97|19488.36|19488.36|19486.9|19486.9|0
1646407470000|2022-03-04 15:24:30|19486.72|19486.72|19485.8|19485.8|19486.81|19486.81|19485.68|19485.68|0
1646407480000|2022-03-04 15:24:40|19485.89|19485.89|19485.3|19485.3|19485.89|19485.89|19485.27|19485.27|0
1646407490000|2022-03-04 15:24:50|19485.34|19485.34|19487.4|19487.4|19487.4|19487.4|19485.28|19485.28|0
1646407500000|2022-03-04 15:25:00|19487.65|19487.65|19490.38|19490.38|19490.38|19490.38|19487.49|19487.49|0
1646407510000|2022-03-04 15:25:10|19490.42|19490.42|19493.03|19493.03|19493.03|19493.03|19490.38|19490.38|0
1646407520000|2022-03-04 15:25:20|19492.96|19492.96|19499.66|19499.66|19499.77|19499.77|19492.96|19492.96|0
1646407530000|2022-03-04 15:25:30|19499.6|19499.6|19501.54|19501.54|19502.48|19502.48|19499.6|19499.6|0
1646407540000|2022-03-04 15:25:40|19501.49|19501.49|19501.01|19501.01|19501.49|19501.49|19501.01|19501.01|0
1646407550000|2022-03-04 15:25:50|19501.04|19501.04|19498.04|19498.04|19501.04|19501.04|19498.04|19498.04|0
1646407560000|2022-03-04 15:26:00|19498.09|19498.09|19497.47|19497.47|19498.19|19498.19|19497.47|19497.47|0
1646407570000|2022-03-04 15:26:10|19497.51|19497.51|19497.72|19497.72|19497.82|19497.82|19497.08|19497.08|0
1646407580000|2022-03-04 15:26:20|19497.95|19497.95|19497.97|19497.97|19498.67|19498.67|19497.95|19497.95|0
1646407590000|2022-03-04 15:26:30|19497.81|19497.81|19498.97|19498.97|19498.97|19498.97|19497.76|19497.76|0
1646407600000|2022-03-04 15:26:40|19499.01|19499.01|19501.68|19501.68|19501.9|19501.9|19499.01|19499.01|0
1646407610000|2022-03-04 15:26:50|19501.65|19501.65|19502.63|19502.63|19502.63|19502.63|19501.65|19501.65|0
1646407620000|2022-03-04 15:27:00|19502.75|19502.75|19502.3|19502.3|19502.77|19502.77|19502.03|19502.03|0
1646407630000|2022-03-04 15:27:10|19502.31|19502.31|19503.13|19503.13|19503.37|19503.37|19502.31|19502.31|0
1646407640000|2022-03-04 15:27:20|19503.05|19503.05|19499.25|19499.25|19503.05|19503.05|19499.25|19499.25|0
1646407650000|2022-03-04 15:27:30|19499.14|19499.14|19498.79|19498.79|19499.14|19499.14|19498.75|19498.75|0
1646407660000|2022-03-04 15:27:40|19498.72|19498.72|19498.01|19498.01|19498.94|19498.94|19497.8|19497.8|0
1646407670000|2022-03-04 15:27:50|19497.92|19497.92|19497.15|19497.15|19497.92|19497.92|19497.04|19497.04|0
1646407680000|2022-03-04 15:28:00|19497.09|19497.09|19496.81|19496.81|19497.3|19497.3|19496.34|19496.34|0
1646407690000|2022-03-04 15:28:10|19497.03|19497.03|19498.45|19498.45|19498.45|19498.45|19496.82|19496.82|0
1646407700000|2022-03-04 15:28:20|19498.4|19498.4|19498.99|19498.99|19498.99|19498.99|19498.31|19498.31|0
1646407710000|2022-03-04 15:28:30|19498.96|19498.96|19499.5|19499.5|19499.5|19499.5|19498.7|19498.7|0
1646407720000|2022-03-04 15:28:40|19499.47|19499.47|19500.69|19500.69|19500.69|19500.69|19499.47|19499.47|0
1646407730000|2022-03-04 15:28:50|19500.78|19500.78|19500.39|19500.39|19500.78|19500.78|19500.39|19500.39|0
1646407740000|2022-03-04 15:29:00|19500.34|19500.34|19501.12|19501.12|19501.4|19501.4|19500.29|19500.29|0
1646407750000|2022-03-04 15:29:10|19501.15|19501.15|19501.37|19501.37|19501.55|19501.55|19501.13|19501.13|0
1646407760000|2022-03-04 15:29:20|19501.35|19501.35|19501.55|19501.55|19501.57|19501.57|19501.11|19501.11|0
1646407770000|2022-03-04 15:29:30|19501.61|19501.61|19501.14|19501.14|19501.75|19501.75|19501.02|19501.02|0
1646407780000|2022-03-04 15:29:40|19501.23|19501.23|19501.35|19501.35|19501.35|19501.35|19500.69|19500.69|0
1646407790000|2022-03-04 15:29:50|19501.47|19501.47|19501.25|19501.25|19501.65|19501.65|19501.25|19501.25|0
1646407800000|2022-03-04 15:30:00|19501.35|19501.35|19501.51|19501.51|19501.81|19501.81|19501.25|19501.25|0
1646407810000|2022-03-04 15:30:10|19501.5|19501.5|19502.58|19502.58|19502.58|19502.58|19501.5|19501.5|0
1646407820000|2022-03-04 15:30:20|19502.52|19502.52|19502.53|19502.53|19502.67|19502.67|19502.29|19502.29|0
1646407830000|2022-03-04 15:30:30|19502.6|19502.6|19501.91|19501.91|19502.6|19502.6|19501.91|19501.91|0
1646407840000|2022-03-04 15:30:40|19502|19502|19502.18|19502.18|19502.43|19502.43|19501.99|19501.99|0
1646407850000|2022-03-04 15:30:50|19501.84|19501.84|19498.58|19498.58|19501.84|19501.84|19498.58|19498.58|0
1646407860000|2022-03-04 15:31:00|19498.46|19498.46|19493.22|19493.22|19498.48|19498.48|19493.22|19493.22|0
1646407870000|2022-03-04 15:31:10|19493.14|19493.14|19488.85|19488.85|19493.14|19493.14|19488.68|19488.68|0
1646407880000|2022-03-04 15:31:20|19488.81|19488.81|19488.04|19488.04|19488.81|19488.81|19487.89|19487.89|0
1646407890000|2022-03-04 15:31:30|19487.91|19487.91|19488.9|19488.9|19489|19489|19487.12|19487.12|0
1646407900000|2022-03-04 15:31:40|19488.75|19488.75|19490.66|19490.66|19490.66|19490.66|19488.59|19488.59|0
1646407910000|2022-03-04 15:31:50|19490.73|19490.73|19490.91|19490.91|19491.02|19491.02|19490.69|19490.69|0
1646407920000|2022-03-04 15:32:00|19491.04|19491.04|19492.15|19492.15|19492.27|19492.27|19491.04|19491.04|0
1646407930000|2022-03-04 15:32:10|19492.11|19492.11|19493.39|19493.39|19493.49|19493.49|19491.76|19491.76|0
1646407940000|2022-03-04 15:32:20|19493.45|19493.45|19494.79|19494.79|19494.87|19494.87|19493.45|19493.45|0
1646407950000|2022-03-04 15:32:30|19494.71|19494.71|19494.4|19494.4|19494.91|19494.91|19494.22|19494.22|0
1646407960000|2022-03-04 15:32:40|19494.33|19494.33|19493.44|19493.44|19494.33|19494.33|19493.31|19493.31|0
1646407970000|2022-03-04 15:32:50|19493.55|19493.55|19491.54|19491.54|19493.67|19493.67|19491.46|19491.46|0
1646407980000|2022-03-04 15:33:00|19491.52|19491.52|19489.47|19489.47|19491.52|19491.52|19489.47|19489.47|0
1646407990000|2022-03-04 15:33:10|19489.4|19489.4|19487.16|19487.16|19489.4|19489.4|19487.16|19487.16|0
1646408000000|2022-03-04 15:33:20|19487.23|19487.23|19488.1|19488.1|19488.5|19488.5|19487.18|19487.18|0
1646408010000|2022-03-04 15:33:30|19488.19|19488.19|19492.19|19492.19|19492.3|19492.3|19488.19|19488.19|0
1646408020000|2022-03-04 15:33:40|19492.1|19492.1|19493.59|19493.59|19493.62|19493.62|19492.1|19492.1|0
1646408030000|2022-03-04 15:33:50|19493.44|19493.44|19493.63|19493.63|19493.74|19493.74|19493.25|19493.25|0
1646408040000|2022-03-04 15:34:00|19493.86|19493.86|19491.64|19491.64|19493.99|19493.99|19491.64|19491.64|0
1646408050000|2022-03-04 15:34:10|19491.73|19491.73|19490.88|19490.88|19491.8|19491.8|19490.65|19490.65|0
1646408060000|2022-03-04 15:34:20|19490.85|19490.85|19490.17|19490.17|19490.91|19490.91|19490.16|19490.16|0
1646408070000|2022-03-04 15:34:30|19490.05|19490.05|19490.73|19490.73|19490.73|19490.73|19489.99|19489.99|0
1646408080000|2022-03-04 15:34:40|19490.53|19490.53|19489.99|19489.99|19490.53|19490.53|19489.84|19489.84|0
1646408090000|2022-03-04 15:34:50|19490.09|19490.09|19490.18|19490.18|19490.96|19490.96|19489.82|19489.82|0
1646408100000|2022-03-04 15:35:00|19490.16|19490.16|19490.79|19490.79|19491.44|19491.44|19490.03|19490.03|0
1646408110000|2022-03-04 15:35:10|19490.67|19490.67|19490.84|19490.84|19491.04|19491.04|19490.28|19490.28|0
1646408120000|2022-03-04 15:35:20|19490.87|19490.87|19491.69|19491.69|19492.42|19492.42|19490.87|19490.87|0
1646408130000|2022-03-04 15:35:30|19491.76|19491.76|19491.32|19491.32|19491.8|19491.8|19491.32|19491.32|0
1646408140000|2022-03-04 15:35:40|19491.44|19491.44|19491.3|19491.3|19491.51|19491.51|19490.97|19490.97|0
1646408150000|2022-03-04 15:35:50|19491.27|19491.27|19489.95|19489.95|19491.27|19491.27|19489.79|19489.79|0
1646408160000|2022-03-04 15:36:00|19490.01|19490.01|19489.92|19489.92|19490.48|19490.48|19488.74|19488.74|0
1646408170000|2022-03-04 15:36:10|19489.95|19489.95|19489.61|19489.61|19490.18|19490.18|19489.5|19489.5|0
1646408180000|2022-03-04 15:36:20|19489.72|19489.72|19490.11|19490.11|19490.69|19490.69|19489.7|19489.7|0
1646408190000|2022-03-04 15:36:30|19490.03|19490.03|19494.28|19494.28|19494.39|19494.39|19490.03|19490.03|0
1646408200000|2022-03-04 15:36:40|19494.43|19494.43|19496.75|19496.75|19496.75|19496.75|19494.43|19494.43|0
1646408210000|2022-03-04 15:36:50|19496.82|19496.82|19499.71|19499.71|19499.85|19499.85|19496.82|19496.82|0
1646408220000|2022-03-04 15:37:00|19499.79|19499.79|19509.54|19509.54|19509.54|19509.54|19499.79|19499.79|0
1646408230000|2022-03-04 15:37:10|19509.63|19509.63|19511.28|19511.28|19511.51|19511.51|19509.63|19509.63|0
1646408240000|2022-03-04 15:37:20|19511.21|19511.21|19509.9|19509.9|19511.25|19511.25|19509.88|19509.88|0
1646408250000|2022-03-04 15:37:30|19509.84|19509.84|19509.77|19509.77|19509.84|19509.84|19509.12|19509.12|0
1646408260000|2022-03-04 15:37:40|19509.9|19509.9|19509.78|19509.78|19510.27|19510.27|19509.71|19509.71|0
1646408270000|2022-03-04 15:37:50|19509.67|19509.67|19509.81|19509.81|19509.81|19509.81|19509.58|19509.58|0
1646408280000|2022-03-04 15:38:00|19509.9|19509.9|19511.17|19511.17|19511.17|19511.17|19509.9|19509.9|0
1646408290000|2022-03-04 15:38:10|19511.21|19511.21|19510.6|19510.6|19511.28|19511.28|19510.44|19510.44|0
1646408300000|2022-03-04 15:38:20|19510.58|19510.58|19511.43|19511.43|19511.47|19511.47|19510.52|19510.52|0
1646408310000|2022-03-04 15:38:30|19511.37|19511.37|19511.17|19511.17|19511.44|19511.44|19510.98|19510.98|0
1646408320000|2022-03-04 15:38:40|19510.99|19510.99|19511.75|19511.75|19511.75|19511.75|19510.99|19510.99|0
1646408330000|2022-03-04 15:38:50|19511.76|19511.76|19510.18|19510.18|19511.89|19511.89|19510.18|19510.18|0
1646408340000|2022-03-04 15:39:00|19509.93|19509.93|19510.29|19510.29|19510.6|19510.6|19509.93|19509.93|0
1646408350000|2022-03-04 15:39:10|19510.36|19510.36|19509.75|19509.75|19510.49|19510.49|19509.75|19509.75|0
1646408360000|2022-03-04 15:39:20|19509.89|19509.89|19510.08|19510.08|19510.18|19510.18|19509.66|19509.66|0
1646408370000|2022-03-04 15:39:30|19510.04|19510.04|19509.94|19509.94|19510.81|19510.81|19509.94|19509.94|0
1646408380000|2022-03-04 15:39:40|19509.87|19509.87|19509.87|19509.87|19510.74|19510.74|19509.67|19509.67|0
1646408390000|2022-03-04 15:39:50|19509.86|19509.86|19507.76|19507.76|19509.86|19509.86|19507.61|19507.61|0
1646408400000|2022-03-04 15:40:00|19507.58|19507.58|19503|19503|19507.58|19507.58|19502.97|19502.97|0
1646408410000|2022-03-04 15:40:10|19502.88|19502.88|19502.74|19502.74|19503.41|19503.41|19502.74|19502.74|0
1646408420000|2022-03-04 15:40:20|19502.93|19502.93|19500.11|19500.11|19502.93|19502.93|19500.11|19500.11|0
1646408430000|2022-03-04 15:40:30|19500.16|19500.16|19494.63|19494.63|19500.16|19500.16|19494.63|19494.63|0
1646408440000|2022-03-04 15:40:40|19494.6|19494.6|19493.02|19493.02|19494.6|19494.6|19492.89|19492.89|0
1646408450000|2022-03-04 15:40:50|19492.92|19492.92|19491.54|19491.54|19492.92|19492.92|19491.54|19491.54|0
1646408460000|2022-03-04 15:41:00|19491.16|19491.16|19489.11|19489.11|19491.19|19491.19|19489.11|19489.11|0
1646408470000|2022-03-04 15:41:10|19489.02|19489.02|19489.18|19489.18|19489.26|19489.26|19488.85|19488.85|0
1646408480000|2022-03-04 15:41:20|19489.1|19489.1|19489.04|19489.04|19489.56|19489.56|19488.9|19488.9|0
1646408490000|2022-03-04 15:41:30|19488.96|19488.96|19489.18|19489.18|19489.18|19489.18|19488.28|19488.28|0
1646408500000|2022-03-04 15:41:40|19489.09|19489.09|19487.44|19487.44|19489.09|19489.09|19487.44|19487.44|0
1646408510000|2022-03-04 15:41:50|19487.38|19487.38|19483.14|19483.14|19487.38|19487.38|19483.14|19483.14|0
1646408520000|2022-03-04 15:42:00|19483.03|19483.03|19484.6|19484.6|19484.87|19484.87|19482.99|19482.99|0
1646408530000|2022-03-04 15:42:10|19484.71|19484.71|19484.72|19484.72|19485.03|19485.03|19484.65|19484.65|0
1646408540000|2022-03-04 15:42:20|19484.63|19484.63|19485.22|19485.22|19485.22|19485.22|19484.51|19484.51|0
1646408550000|2022-03-04 15:42:30|19485.09|19485.09|19484.57|19484.57|19485.09|19485.09|19484.44|19484.44|0
1646408560000|2022-03-04 15:42:40|19484.6|19484.6|19484.41|19484.41|19485.51|19485.51|19484.41|19484.41|0
1646408570000|2022-03-04 15:42:50|19484.11|19484.11|19483.32|19483.32|19484.11|19484.11|19483.28|19483.28|0
1646408580000|2022-03-04 15:43:00|19483.19|19483.19|19476.85|19476.85|19483.19|19483.19|19476.85|19476.85|0
1646408590000|2022-03-04 15:43:10|19476.81|19476.81|19477.09|19477.09|19477.35|19477.35|19476.08|19476.08|0
1646408600000|2022-03-04 15:43:20|19477.06|19477.06|19477.43|19477.43|19477.43|19477.43|19477.06|19477.06|0
1646408610000|2022-03-04 15:43:30|19477.52|19477.52|19477.29|19477.29|19477.52|19477.52|19476.84|19476.84|0
1646408620000|2022-03-04 15:43:40|19477.43|19477.43|19481.96|19481.96|19482|19482|19477.43|19477.43|0
1646408630000|2022-03-04 15:43:50|19481.9|19481.9|19482.27|19482.27|19482.27|19482.27|19481.54|19481.54|0
1646408640000|2022-03-04 15:44:00|19482.11|19482.11|19481.65|19481.65|19482.61|19482.61|19481.51|19481.51|0
1646408650000|2022-03-04 15:44:10|19481.61|19481.61|19479.75|19479.75|19481.61|19481.61|19479.75|19479.75|0
1646408660000|2022-03-04 15:44:20|19479.62|19479.62|19478.77|19478.77|19479.62|19479.62|19478.77|19478.77|0
1646408670000|2022-03-04 15:44:30|19478.82|19478.82|19479.36|19479.36|19479.76|19479.76|19478.82|19478.82|0
1646408680000|2022-03-04 15:44:40|19479.5|19479.5|19477.74|19477.74|19479.7|19479.7|19477.74|19477.74|0
1646408690000|2022-03-04 15:44:50|19477.71|19477.71|19475.42|19475.42|19477.71|19477.71|19475.42|19475.42|0
1646408700000|2022-03-04 15:45:00|19475.35|19475.35|19477.08|19477.08|19477.2|19477.2|19475.35|19475.35|0
1646408710000|2022-03-04 15:45:10|19477.04|19477.04|19476.14|19476.14|19477.15|19477.15|19476.04|19476.04|0
1646408720000|2022-03-04 15:45:20|19476.21|19476.21|19474.87|19474.87|19476.34|19476.34|19474.87|19474.87|0
1646408730000|2022-03-04 15:45:30|19474.66|19474.66|19473.13|19473.13|19474.66|19474.66|19473.06|19473.06|0
1646408740000|2022-03-04 15:45:40|19473.22|19473.22|19472.67|19472.67|19473.41|19473.41|19472.67|19472.67|0
1646408750000|2022-03-04 15:45:50|19472.56|19472.56|19472.56|19472.56|19472.65|19472.65|19472.32|19472.32|0
1646408760000|2022-03-04 15:46:00|19472.69|19472.69|19473.52|19473.52|19474|19474|19472.58|19472.58|0
1646408770000|2022-03-04 15:46:10|19473.34|19473.34|19474.16|19474.16|19474.16|19474.16|19473.06|19473.06|0
1646408780000|2022-03-04 15:46:20|19474.22|19474.22|19474.6|19474.6|19474.83|19474.83|19474.22|19474.22|0
1646408790000|2022-03-04 15:46:30|19474.64|19474.64|19474.2|19474.2|19475.21|19475.21|19474.16|19474.16|0
1646408800000|2022-03-04 15:46:40|19474.11|19474.11|19473.66|19473.66|19474.22|19474.22|19473.62|19473.62|0
1646408810000|2022-03-04 15:46:50|19473.59|19473.59|19473.31|19473.31|19473.65|19473.65|19472.84|19472.84|0
1646408820000|2022-03-04 15:47:00|19473.34|19473.34|19472.18|19472.18|19473.41|19473.41|19472.18|19472.18|0
1646408830000|2022-03-04 15:47:10|19472.09|19472.09|19471.58|19471.58|19472.09|19472.09|19471.35|19471.35|0
1646408840000|2022-03-04 15:47:20|19471.47|19471.47|19470.56|19470.56|19471.65|19471.65|19470.56|19470.56|0
1646408850000|2022-03-04 15:47:30|19470.51|19470.51|19469.35|19469.35|19470.61|19470.61|19469.35|19469.35|0
1646408860000|2022-03-04 15:47:40|19469.41|19469.41|19470.93|19470.93|19470.97|19470.97|19469.31|19469.31|0
1646408870000|2022-03-04 15:47:50|19471.01|19471.01|19471.71|19471.71|19471.71|19471.71|19470.75|19470.75|0
1646408880000|2022-03-04 15:48:00|19471.76|19471.76|19472.63|19472.63|19472.92|19472.92|19471.76|19471.76|0
1646408890000|2022-03-04 15:48:10|19472.69|19472.69|19472.64|19472.64|19473.34|19473.34|19472.64|19472.64|0
1646408900000|2022-03-04 15:48:20|19472.7|19472.7|19479.35|19479.35|19479.35|19479.35|19472.7|19472.7|0
1646408910000|2022-03-04 15:48:30|19479.39|19479.39|19485.76|19485.76|19485.76|19485.76|19479.39|19479.39|0
1646408920000|2022-03-04 15:48:40|19485.7|19485.7|19492.04|19492.04|19492.04|19492.04|19485.61|19485.61|0
1646408930000|2022-03-04 15:48:50|19492.32|19492.32|19493.51|19493.51|19493.51|19493.51|19492.32|19492.32|0
1646408940000|2022-03-04 15:49:00|19493.46|19493.46|19492.31|19492.31|19494.46|19494.46|19492.12|19492.12|0
1646408950000|2022-03-04 15:49:10|19492.34|19492.34|19492.21|19492.21|19492.51|19492.51|19492.03|19492.03|0
1646408960000|2022-03-04 15:49:20|19492.14|19492.14|19490.97|19490.97|19492.23|19492.23|19490.97|19490.97|0
1646408970000|2022-03-04 15:49:30|19490.96|19490.96|19491.11|19491.11|19491.2|19491.2|19490.74|19490.74|0
1646408980000|2022-03-04 15:49:40|19491.23|19491.23|19490.97|19490.97|19491.23|19491.23|19490.68|19490.68|0
1646408990000|2022-03-04 15:49:50|19490.78|19490.78|19489.06|19489.06|19491.01|19491.01|19489.06|19489.06|0
1646409000000|2022-03-04 15:50:00|19489.11|19489.11|19486.34|19486.34|19489.13|19489.13|19486.16|19486.16|0
1646409010000|2022-03-04 15:50:10|19486.28|19486.28|19485.48|19485.48|19486.35|19486.35|19485.48|19485.48|0
1646409020000|2022-03-04 15:50:20|19485.27|19485.27|19484.76|19484.76|19485.31|19485.31|19484.75|19484.75|0
1646409030000|2022-03-04 15:50:30|19484.79|19484.79|19485.24|19485.24|19485.49|19485.49|19484.53|19484.53|0
1646409040000|2022-03-04 15:50:40|19485.3|19485.3|19485.92|19485.92|19485.92|19485.92|19485.3|19485.3|0
1646409050000|2022-03-04 15:50:50|19485.87|19485.87|19485.11|19485.11|19486.35|19486.35|19485.11|19485.11|0
1646409060000|2022-03-04 15:51:00|19485.19|19485.19|19485.04|19485.04|19485.22|19485.22|19484.9|19484.9|0
1646409070000|2022-03-04 15:51:10|19485.07|19485.07|19485.1|19485.1|19485.1|19485.1|19484.82|19484.82|0
1646409080000|2022-03-04 15:51:20|19485.18|19485.18|19485.44|19485.44|19485.54|19485.54|19485.17|19485.17|0
1646409090000|2022-03-04 15:51:30|19485.3|19485.3|19484.83|19484.83|19485.34|19485.34|19484.74|19484.74|0
1646409100000|2022-03-04 15:51:40|19484.77|19484.77|19485.27|19485.27|19485.45|19485.45|19484.52|19484.52|0
1646409110000|2022-03-04 15:51:50|19485.32|19485.32|19484.8|19484.8|19485.34|19485.34|19484.69|19484.69|0
1646409120000|2022-03-04 15:52:00|19484.83|19484.83|19484.95|19484.95|19485.31|19485.31|19484.76|19484.76|0
1646409130000|2022-03-04 15:52:10|19484.73|19484.73|19485.21|19485.21|19485.65|19485.65|19484.66|19484.66|0
1646409140000|2022-03-04 15:52:20|19485.25|19485.25|19484.25|19484.25|19485.35|19485.35|19484.03|19484.03|0
1646409150000|2022-03-04 15:52:30|19484.07|19484.07|19484.4|19484.4|19484.4|19484.4|19483.87|19483.87|0
1646409160000|2022-03-04 15:52:40|19484.47|19484.47|19483.62|19483.62|19484.47|19484.47|19483.58|19483.58|0
1646409170000|2022-03-04 15:52:50|19483.49|19483.49|19483.72|19483.72|19483.72|19483.72|19483.41|19483.41|0
1646409180000|2022-03-04 15:53:00|19483.62|19483.62|19483.14|19483.14|19483.85|19483.85|19483.14|19483.14|0
1646409190000|2022-03-04 15:53:10|19483.07|19483.07|19482.32|19482.32|19483.07|19483.07|19482.32|19482.32|0
1646409200000|2022-03-04 15:53:20|19482.26|19482.26|19480.95|19480.95|19482.26|19482.26|19480.76|19480.76|0
1646409210000|2022-03-04 15:53:30|19481|19481|19480.87|19480.87|19481.05|19481.05|19480.6|19480.6|0
1646409220000|2022-03-04 15:53:40|19480.83|19480.83|19479.29|19479.29|19481.22|19481.22|19479.29|19479.29|0
1646409230000|2022-03-04 15:53:50|19479.21|19479.21|19477.76|19477.76|19479.21|19479.21|19477.67|19477.67|0
1646409240000|2022-03-04 15:54:00|19477.94|19477.94|19478.08|19478.08|19478.73|19478.73|19477.71|19477.71|0
1646409250000|2022-03-04 15:54:10|19478.11|19478.11|19478.51|19478.51|19478.52|19478.52|19477.9|19477.9|0
1646409260000|2022-03-04 15:54:20|19478.61|19478.61|19478.75|19478.75|19478.99|19478.99|19478.47|19478.47|0
1646409270000|2022-03-04 15:54:30|19478.8|19478.8|19477.02|19477.02|19478.8|19478.8|19477.02|19477.02|0
1646409280000|2022-03-04 15:54:40|19476.99|19476.99|19476.03|19476.03|19477.08|19477.08|19475.93|19475.93|0
1646409290000|2022-03-04 15:54:50|19475.93|19475.93|19475.84|19475.84|19476.19|19476.19|19475.84|19475.84|0
1646409300000|2022-03-04 15:55:00|19475.73|19475.73|19473.79|19473.79|19475.73|19475.73|19473.44|19473.44|0
1646409310000|2022-03-04 15:55:10|19473.9|19473.9|19474.29|19474.29|19474.6|19474.6|19473.54|19473.54|0
1646409320000|2022-03-04 15:55:20|19474.26|19474.26|19474.35|19474.35|19474.35|19474.35|19473.88|19473.88|0
1646409330000|2022-03-04 15:55:30|19474.27|19474.27|19474.86|19474.86|19474.86|19474.86|19473.75|19473.75|0
1646409340000|2022-03-04 15:55:40|19474.83|19474.83|19474.79|19474.79|19474.88|19474.88|19474.37|19474.37|0
1646409350000|2022-03-04 15:55:50|19474.65|19474.65|19474.66|19474.66|19475.04|19475.04|19474.34|19474.34|0
1646409360000|2022-03-04 15:56:00|19474.54|19474.54|19474.68|19474.68|19474.79|19474.79|19474.49|19474.49|0
1646409370000|2022-03-04 15:56:10|19474.75|19474.75|19475.54|19475.54|19475.54|19475.54|19474.73|19474.73|0
1646409380000|2022-03-04 15:56:20|19475.69|19475.69|19475.62|19475.62|19476.13|19476.13|19475.62|19475.62|0
1646409390000|2022-03-04 15:56:30|19475.5|19475.5|19474.88|19474.88|19475.66|19475.66|19474.88|19474.88|0
1646409400000|2022-03-04 15:56:40|19475.03|19475.03|19475.61|19475.61|19475.71|19475.71|19474.87|19474.87|0
1646409410000|2022-03-04 15:56:50|19475.64|19475.64|19476.08|19476.08|19476.08|19476.08|19475.64|19475.64|0
1646409420000|2022-03-04 15:57:00|19476.23|19476.23|19475.62|19475.62|19476.23|19476.23|19475.62|19475.62|0
1646409430000|2022-03-04 15:57:10|19475.41|19475.41|19474.81|19474.81|19475.44|19475.44|19474.81|19474.81|0
1646409440000|2022-03-04 15:57:20|19474.7|19474.7|19474.85|19474.85|19475.24|19475.24|19474.62|19474.62|0
1646409450000|2022-03-04 15:57:30|19475.07|19475.07|19475.49|19475.49|19475.49|19475.49|19475.07|19475.07|0
1646409460000|2022-03-04 15:57:40|19475.56|19475.56|19475.48|19475.48|19476.01|19476.01|19475.48|19475.48|0
1646409470000|2022-03-04 15:57:50|19475.63|19475.63|19475.89|19475.89|19476|19476|19475.54|19475.54|0
1646409480000|2022-03-04 15:58:00|19475.87|19475.87|19475.25|19475.25|19476.17|19476.17|19475.25|19475.25|0
1646409490000|2022-03-04 15:58:10|19474.87|19474.87|19474.52|19474.52|19474.93|19474.93|19474.49|19474.49|0
1646409500000|2022-03-04 15:58:20|19474.48|19474.48|19474.56|19474.56|19474.7|19474.7|19474.26|19474.26|0
1646409510000|2022-03-04 15:58:30|19474.63|19474.63|19474.75|19474.75|19474.97|19474.97|19474.35|19474.35|0
1646409520000|2022-03-04 15:58:40|19474.88|19474.88|19474.5|19474.5|19474.88|19474.88|19474.45|19474.45|0
1646409530000|2022-03-04 15:58:50|19474.26|19474.26|19474.63|19474.63|19474.9|19474.9|19474.22|19474.22|0
1646409540000|2022-03-04 15:59:00|19474.77|19474.77|19475.77|19475.77|19475.77|19475.77|19474.55|19474.55|0
1646409550000|2022-03-04 15:59:10|19475.81|19475.81|19475.48|19475.48|19475.81|19475.81|19475.45|19475.45|0
1646409560000|2022-03-04 15:59:20|19475.69|19475.69|19475.5|19475.5|19475.69|19475.69|19475.46|19475.46|0
1646409570000|2022-03-04 15:59:30|19475.39|19475.39|19475.65|19475.65|19475.76|19475.76|19475.39|19475.39|0
1646409580000|2022-03-04 15:59:40|19475.72|19475.72|19475.42|19475.42|19475.98|19475.98|19474.89|19474.89|0
1646409590000|2022-03-04 15:59:50|19475.46|19475.46|19474.88|19474.88|19475.55|19475.55|19474.85|19474.85|0
1646409600000|2022-03-04 16:00:00|19474.77|19474.77|19473.78|19473.78|19474.77|19474.77|19473.37|19473.37|0
1646409610000|2022-03-04 16:00:10|19473.84|19473.84|19472.82|19472.82|19474.02|19474.02|19472.78|19472.78|0
1646409620000|2022-03-04 16:00:20|19472.79|19472.79|19472.52|19472.52|19473.35|19473.35|19472.52|19472.52|0
1646409630000|2022-03-04 16:00:30|19472.45|19472.45|19472.1|19472.1|19472.87|19472.87|19472.03|19472.03|0
1646409640000|2022-03-04 16:00:40|19472.14|19472.14|19471.71|19471.71|19472.15|19472.15|19471.71|19471.71|0
1646409650000|2022-03-04 16:00:50|19471.68|19471.68|19471.84|19471.84|19471.92|19471.92|19471.42|19471.42|0
1646409660000|2022-03-04 16:01:00|19471.77|19471.77|19472.01|19472.01|19472.15|19472.15|19471.75|19471.75|0
1646409670000|2022-03-04 16:01:10|19471.95|19471.95|19471.5|19471.5|19471.99|19471.99|19471.44|19471.44|0
1646409680000|2022-03-04 16:01:20|19471.38|19471.38|19471.44|19471.44|19471.59|19471.59|19471.24|19471.24|0
1646409690000|2022-03-04 16:01:30|19471.39|19471.39|19470.63|19470.63|19471.39|19471.39|19470.63|19470.63|0
1646409700000|2022-03-04 16:01:40|19470.66|19470.66|19471.38|19471.38|19471.38|19471.38|19470.6|19470.6|0
1646409710000|2022-03-04 16:01:50|19471.47|19471.47|19472.16|19472.16|19472.16|19472.16|19471.47|19471.47|0
1646409720000|2022-03-04 16:02:00|19472.32|19472.32|19472.59|19472.59|19472.7|19472.7|19472.23|19472.23|0
1646409730000|2022-03-04 16:02:10|19472.66|19472.66|19472.32|19472.32|19472.74|19472.74|19472.11|19472.11|0
1646409740000|2022-03-04 16:02:20|19472.42|19472.42|19472.98|19472.98|19473.07|19473.07|19472.42|19472.42|0
1646409750000|2022-03-04 16:02:30|19473.08|19473.08|19472.4|19472.4|19473.08|19473.08|19472.27|19472.27|0
1646409760000|2022-03-04 16:02:40|19472.31|19472.31|19472.2|19472.2|19472.58|19472.58|19472.2|19472.2|0
1646409770000|2022-03-04 16:02:50|19472.02|19472.02|19470.63|19470.63|19472.05|19472.05|19470.63|19470.63|0
1646409780000|2022-03-04 16:03:00|19470.5|19470.5|19469.04|19469.04|19470.5|19470.5|19468.95|19468.95|0
1646409790000|2022-03-04 16:03:10|19468.97|19468.97|19465.61|19465.61|19469.01|19469.01|19465.61|19465.61|0
1646409800000|2022-03-04 16:03:20|19465.56|19465.56|19463.93|19463.93|19465.62|19465.62|19463.89|19463.89|0
1646409810000|2022-03-04 16:03:30|19463.87|19463.87|19463.82|19463.82|19464.06|19464.06|19463.62|19463.62|0
1646409820000|2022-03-04 16:03:40|19463.78|19463.78|19463.58|19463.58|19463.93|19463.93|19463.33|19463.33|0
1646409830000|2022-03-04 16:03:50|19463.55|19463.55|19463.6|19463.6|19463.73|19463.73|19463.55|19463.55|0
1646409840000|2022-03-04 16:04:00|19463.58|19463.58|19463.02|19463.02|19463.58|19463.58|19462.82|19462.82|0
1646409850000|2022-03-04 16:04:10|19463.14|19463.14|19463.08|19463.08|19463.17|19463.17|19462.57|19462.57|0
1646409860000|2022-03-04 16:04:20|19463.33|19463.33|19463.4|19463.4|19463.52|19463.52|19463.22|19463.22|0
1646409870000|2022-03-04 16:04:30|19463.13|19463.13|19463.57|19463.57|19463.71|19463.71|19463.11|19463.11|0
1646409880000|2022-03-04 16:04:40|19463.51|19463.51|19462.47|19462.47|19463.51|19463.51|19462.42|19462.42|0
1646409890000|2022-03-04 16:04:50|19462.52|19462.52|19460.22|19460.22|19462.73|19462.73|19460.22|19460.22|0
1646409900000|2022-03-04 16:05:00|19460.17|19460.17|19457.02|19457.02|19460.17|19460.17|19457.02|19457.02|0
1646409910000|2022-03-04 16:05:10|19457.08|19457.08|19455.46|19455.46|19457.08|19457.08|19455.33|19455.33|0
1646409920000|2022-03-04 16:05:20|19455.33|19455.33|19453.12|19453.12|19455.33|19455.33|19453.12|19453.12|0
1646409930000|2022-03-04 16:05:30|19453.17|19453.17|19451.56|19451.56|19453.17|19453.17|19451.56|19451.56|0
1646409940000|2022-03-04 16:05:40|19451.59|19451.59|19451.54|19451.54|19451.73|19451.73|19451.54|19451.54|0
1646409950000|2022-03-04 16:05:50|19451.61|19451.61|19450.46|19450.46|19451.61|19451.61|19450.46|19450.46|0
1646409960000|2022-03-04 16:06:00|19450.38|19450.38|19449.1|19449.1|19450.38|19450.38|19449.1|19449.1|0
1646409970000|2022-03-04 16:06:10|19449.19|19449.19|19447.38|19447.38|19449.19|19449.19|19447.38|19447.38|0
1646409980000|2022-03-04 16:06:20|19447.62|19447.62|19447.7|19447.7|19447.93|19447.93|19447.41|19447.41|0
1646409990000|2022-03-04 16:06:30|19447.73|19447.73|19446.32|19446.32|19447.73|19447.73|19446.32|19446.32|0
1646410000000|2022-03-04 16:06:40|19446.26|19446.26|19446.14|19446.14|19446.41|19446.41|19446.09|19446.09|0
1646410010000|2022-03-04 16:06:50|19446.11|19446.11|19444.55|19444.55|19446.13|19446.13|19444.55|19444.55|0
1646410020000|2022-03-04 16:07:00|19444.42|19444.42|19441.47|19441.47|19444.42|19444.42|19441.47|19441.47|0
1646410030000|2022-03-04 16:07:10|19441.5|19441.5|19441.17|19441.17|19441.63|19441.63|19440.97|19440.97|0
1646410040000|2022-03-04 16:07:20|19441.19|19441.19|19441.17|19441.17|19441.49|19441.49|19441|19441|0
1646410050000|2022-03-04 16:07:30|19440.93|19440.93|19442.07|19442.07|19442.07|19442.07|19440.84|19440.84|0
1646410060000|2022-03-04 16:07:40|19442.13|19442.13|19442.52|19442.52|19442.56|19442.56|19442.02|19442.02|0
1646410070000|2022-03-04 16:07:50|19442.48|19442.48|19443.51|19443.51|19443.65|19443.65|19442.37|19442.37|0
1646410080000|2022-03-04 16:08:00|19443.53|19443.53|19442.45|19442.45|19443.67|19443.67|19441.86|19441.86|0
1646410090000|2022-03-04 16:08:10|19442.49|19442.49|19442.29|19442.29|19442.54|19442.54|19441.78|19441.78|0
1646410100000|2022-03-04 16:08:20|19441.54|19441.54|19446|19446|19446|19446|19441.47|19441.47|0
1646410110000|2022-03-04 16:08:30|19445.85|19445.85|19446.31|19446.31|19446.76|19446.76|19445.85|19445.85|0
1646410120000|2022-03-04 16:08:40|19446.41|19446.41|19446.62|19446.62|19446.86|19446.86|19446.27|19446.27|0
1646410130000|2022-03-04 16:08:50|19446.71|19446.71|19446.58|19446.58|19446.83|19446.83|19446.31|19446.31|0
1646410140000|2022-03-04 16:09:00|19446.43|19446.43|19445.86|19445.86|19447.04|19447.04|19445.86|19445.86|0
1646410150000|2022-03-04 16:09:10|19446.04|19446.04|19445.17|19445.17|19446.04|19446.04|19445.17|19445.17|0
1646410160000|2022-03-04 16:09:20|19445.09|19445.09|19445.64|19445.64|19445.7|19445.7|19445.03|19445.03|0
1646410170000|2022-03-04 16:09:30|19445.59|19445.59|19444.55|19444.55|19445.59|19445.59|19444.55|19444.55|0
1646410180000|2022-03-04 16:09:40|19444.51|19444.51|19444.04|19444.04|19444.51|19444.51|19443.13|19443.13|0
1646410190000|2022-03-04 16:09:50|19443.99|19443.99|19443.59|19443.59|19443.99|19443.99|19443.41|19443.41|0
1646410200000|2022-03-04 16:10:00|19443.65|19443.65|19443.01|19443.01|19443.85|19443.85|19443.01|19443.01|0
1646410210000|2022-03-04 16:10:10|19442.99|19442.99|19441.83|19441.83|19442.99|19442.99|19441.83|19441.83|0
1646410220000|2022-03-04 16:10:20|19440.65|19440.65|19437.32|19437.32|19440.65|19440.65|19437.32|19437.32|0
1646410230000|2022-03-04 16:10:30|19437.27|19437.27|19437.35|19437.35|19437.35|19437.35|19437.19|19437.19|0
1646410240000|2022-03-04 16:10:40|19437.42|19437.42|19437.29|19437.29|19437.58|19437.58|19437.26|19437.26|0
1646410250000|2022-03-04 16:10:50|19437.25|19437.25|19436.97|19436.97|19437.25|19437.25|19436.75|19436.75|0
1646410260000|2022-03-04 16:11:00|19436.96|19436.96|19437.28|19437.28|19437.37|19437.37|19436.96|19436.96|0
1646410270000|2022-03-04 16:11:10|19437.31|19437.31|19436.96|19436.96|19437.46|19437.46|19436.93|19436.93|0
1646410280000|2022-03-04 16:11:20|19436.73|19436.73|19435.48|19435.48|19436.73|19436.73|19435.35|19435.35|0
1646410290000|2022-03-04 16:11:30|19435.54|19435.54|19434.71|19434.71|19435.54|19435.54|19434.66|19434.66|0
1646410300000|2022-03-04 16:11:40|19434.69|19434.69|19436.03|19436.03|19436.03|19436.03|19434.69|19434.69|0
1646410310000|2022-03-04 16:11:50|19435.98|19435.98|19435.25|19435.25|19435.98|19435.98|19435.25|19435.25|0
1646410320000|2022-03-04 16:12:00|19435.17|19435.17|19434.31|19434.31|19435.22|19435.22|19434.27|19434.27|0
1646410330000|2022-03-04 16:12:10|19434.27|19434.27|19433.71|19433.71|19434.36|19434.36|19433.71|19433.71|0
1646410340000|2022-03-04 16:12:20|19433.76|19433.76|19434.28|19434.28|19434.33|19434.33|19433.76|19433.76|0
1646410350000|2022-03-04 16:12:30|19434.16|19434.16|19434.74|19434.74|19435.02|19435.02|19434.16|19434.16|0
1646410360000|2022-03-04 16:12:40|19434.79|19434.79|19435.85|19435.85|19435.85|19435.85|19434.72|19434.72|0
1646410370000|2022-03-04 16:12:50|19435.88|19435.88|19436.87|19436.87|19436.94|19436.94|19435.88|19435.88|0
1646410380000|2022-03-04 16:13:00|19437.05|19437.05|19437.16|19437.16|19437.42|19437.42|19436.76|19436.76|0
1646410390000|2022-03-04 16:13:10|19437.11|19437.11|19436.93|19436.93|19437.22|19437.22|19436.78|19436.78|0
1646410400000|2022-03-04 16:13:20|19436.89|19436.89|19436.56|19436.56|19436.9|19436.9|19436.28|19436.28|0
1646410410000|2022-03-04 16:13:30|19436.85|19436.85|19437.94|19437.94|19438.21|19438.21|19436.85|19436.85|0
1646410420000|2022-03-04 16:13:40|19437.9|19437.9|19437.5|19437.5|19437.9|19437.9|19437.39|19437.39|0
1646410430000|2022-03-04 16:13:50|19437.59|19437.59|19436.5|19436.5|19437.6|19437.6|19436.26|19436.26|0
1646410440000|2022-03-04 16:14:00|19436.41|19436.41|19437.04|19437.04|19437.11|19437.11|19436.25|19436.25|0
1646410450000|2022-03-04 16:14:10|19436.94|19436.94|19436.85|19436.85|19436.94|19436.94|19436.53|19436.53|0
1646410460000|2022-03-04 16:14:20|19436.82|19436.82|19437.21|19437.21|19437.21|19437.21|19436.53|19436.53|0
1646410470000|2022-03-04 16:14:30|19437.07|19437.07|19437.95|19437.95|19438.2|19438.2|19437.07|19437.07|0
1646410480000|2022-03-04 16:14:40|19437.98|19437.98|19439.19|19439.19|19439.19|19439.19|19437.83|19437.83|0
1646410490000|2022-03-04 16:14:50|19438.83|19438.83|19439.07|19439.07|19440.39|19440.39|19438.7|19438.7|0
1646410500000|2022-03-04 16:15:00|19439.14|19439.14|19441.22|19441.22|19441.22|19441.22|19439.14|19439.14|0
1646410510000|2022-03-04 16:15:10|19441.34|19441.34|19445.87|19445.87|19445.89|19445.89|19441.32|19441.32|0
1646410520000|2022-03-04 16:15:20|19445.79|19445.79|19445.51|19445.51|19446.18|19446.18|19445.51|19445.51|0
1646410530000|2022-03-04 16:15:30|19445.59|19445.59|19445.03|19445.03|19445.97|19445.97|19444.92|19444.92|0
1646410540000|2022-03-04 16:15:40|19444.93|19444.93|19445.22|19445.22|19445.24|19445.24|19444.58|19444.58|0
1646410550000|2022-03-04 16:15:50|19445.24|19445.24|19445.25|19445.25|19445.32|19445.32|19444.83|19444.83|0
1646410560000|2022-03-04 16:16:00|19445.37|19445.37|19444.51|19444.51|19445.46|19445.46|19444.51|19444.51|0
1646410570000|2022-03-04 16:16:10|19444.46|19444.46|19444.15|19444.15|19444.47|19444.47|19443.83|19443.83|0
1646410580000|2022-03-04 16:16:20|19444.17|19444.17|19445.79|19445.79|19445.79|19445.79|19444.1|19444.1|0
1646410590000|2022-03-04 16:16:30|19445.71|19445.71|19449.9|19449.9|19449.9|19449.9|19445.71|19445.71|0
1646410600000|2022-03-04 16:16:40|19449.95|19449.95|19451.66|19451.66|19451.66|19451.66|19449.95|19449.95|0
1646410610000|2022-03-04 16:16:50|19451.68|19451.68|19454.19|19454.19|19454.3|19454.3|19451.57|19451.57|0
1646410620000|2022-03-04 16:17:00|19454.28|19454.28|19455.57|19455.57|19455.68|19455.68|19454.28|19454.28|0
1646410630000|2022-03-04 16:17:10|19455.59|19455.59|19456.01|19456.01|19456.29|19456.29|19455.59|19455.59|0
1646410640000|2022-03-04 16:17:20|19455.95|19455.95|19455.84|19455.84|19456.4|19456.4|19455.76|19455.76|0
1646410650000|2022-03-04 16:17:30|19455.76|19455.76|19454.65|19454.65|19455.76|19455.76|19454.65|19454.65|0
1646410660000|2022-03-04 16:17:40|19454.72|19454.72|19454.32|19454.32|19454.72|19454.72|19454.23|19454.23|0
1646410670000|2022-03-04 16:17:50|19454.14|19454.14|19453.73|19453.73|19454.14|19454.14|19453.28|19453.28|0
1646410680000|2022-03-04 16:18:00|19453.94|19453.94|19453.62|19453.62|19454.44|19454.44|19453.59|19453.59|0
1646410690000|2022-03-04 16:18:10|19453.39|19453.39|19453.62|19453.62|19453.62|19453.62|19453.12|19453.12|0
1646410700000|2022-03-04 16:18:20|19453.66|19453.66|19454.47|19454.47|19454.71|19454.71|19453.45|19453.45|0
1646410710000|2022-03-04 16:18:30|19454.4|19454.4|19454.19|19454.19|19454.56|19454.56|19453.94|19453.94|0
1646410720000|2022-03-04 16:18:40|19454.33|19454.33|19454.36|19454.36|19454.63|19454.63|19454.02|19454.02|0
1646410730000|2022-03-04 16:18:50|19454.5|19454.5|19456.1|19456.1|19456.1|19456.1|19454.5|19454.5|0
1646410740000|2022-03-04 16:19:00|19456.27|19456.27|19456.17|19456.17|19456.28|19456.28|19456.02|19456.02|0
1646410750000|2022-03-04 16:19:10|19456.18|19456.18|19455.48|19455.48|19456.31|19456.31|19455.48|19455.48|0
1646410760000|2022-03-04 16:19:20|19455.41|19455.41|19456.61|19456.61|19456.61|19456.61|19455.18|19455.18|0
1646410770000|2022-03-04 16:19:30|19456.58|19456.58|19455.94|19455.94|19456.58|19456.58|19455.94|19455.94|0
1646410780000|2022-03-04 16:19:40|19455.89|19455.89|19455.28|19455.28|19455.89|19455.89|19455.01|19455.01|0
1646410790000|2022-03-04 16:19:50|19455.22|19455.22|19455.48|19455.48|19455.93|19455.93|19455.22|19455.22|0
1646410800000|2022-03-04 16:20:00|19455.4|19455.4|19453.46|19453.46|19455.4|19455.4|19453.46|19453.46|0
1646410810000|2022-03-04 16:20:10|19453.33|19453.33|19448.55|19448.55|19453.33|19453.33|19448.34|19448.34|0
1646410820000|2022-03-04 16:20:20|19448.51|19448.51|19447.82|19447.82|19448.51|19448.51|19447.82|19447.82|0
1646410830000|2022-03-04 16:20:30|19447.88|19447.88|19447.58|19447.58|19448.21|19448.21|19447.13|19447.13|0
1646410840000|2022-03-04 16:20:40|19447.6|19447.6|19447.56|19447.56|19447.72|19447.72|19447.3|19447.3|0
1646410850000|2022-03-04 16:20:50|19447.48|19447.48|19446.45|19446.45|19447.59|19447.59|19446.45|19446.45|0
1646410860000|2022-03-04 16:21:00|19446.43|19446.43|19445.79|19445.79|19446.8|19446.8|19445.79|19445.79|0
1646410870000|2022-03-04 16:21:10|19445.7|19445.7|19445.12|19445.12|19445.83|19445.83|19445.12|19445.12|0
1646410880000|2022-03-04 16:21:20|19445.05|19445.05|19444.53|19444.53|19445.22|19445.22|19444.53|19444.53|0
1646410890000|2022-03-04 16:21:30|19444.46|19444.46|19444.13|19444.13|19444.76|19444.76|19444.11|19444.11|0
1646410900000|2022-03-04 16:21:40|19444.04|19444.04|19443.79|19443.79|19444.16|19444.16|19443.41|19443.41|0
1646410910000|2022-03-04 16:21:50|19443.86|19443.86|19442.97|19442.97|19444.22|19444.22|19442.97|19442.97|0
1646410920000|2022-03-04 16:22:00|19442.98|19442.98|19441.93|19441.93|19442.98|19442.98|19441.92|19441.92|0
1646410930000|2022-03-04 16:22:10|19441.97|19441.97|19442.11|19442.11|19442.22|19442.22|19441.92|19441.92|0
1646410940000|2022-03-04 16:22:20|19442.17|19442.17|19440.41|19440.41|19442.17|19442.17|19440.08|19440.08|0
1646410950000|2022-03-04 16:22:30|19440.47|19440.47|19439.28|19439.28|19440.47|19440.47|19439.28|19439.28|0
1646410960000|2022-03-04 16:22:40|19439.02|19439.02|19437.78|19437.78|19439.02|19439.02|19437.78|19437.78|0
1646410970000|2022-03-04 16:22:50|19437.71|19437.71|19437.08|19437.08|19437.82|19437.82|19437.08|19437.08|0
1646410980000|2022-03-04 16:23:00|19437.16|19437.16|19437.39|19437.39|19437.52|19437.52|19437.06|19437.06|0
1646410990000|2022-03-04 16:23:10|19437.5|19437.5|19438.77|19438.77|19438.9|19438.9|19437.5|19437.5|0
1646411000000|2022-03-04 16:23:20|19438.74|19438.74|19439.82|19439.82|19439.82|19439.82|19438.59|19438.59|0
1646411010000|2022-03-04 16:23:30|19440|19440|19441.3|19441.3|19441.37|19441.37|19439.99|19439.99|0
1646411020000|2022-03-04 16:23:40|19441.43|19441.43|19442.47|19442.47|19442.47|19442.47|19441.43|19441.43|0
1646411030000|2022-03-04 16:23:50|19442.61|19442.61|19445.1|19445.1|19445.1|19445.1|19442.46|19442.46|0
1646411040000|2022-03-04 16:24:00|19445.54|19445.54|19444.59|19444.59|19446|19446|19444.54|19444.54|0
1646411050000|2022-03-04 16:24:10|19444.84|19444.84|19444.22|19444.22|19444.84|19444.84|19444.2|19444.2|0
1646411060000|2022-03-04 16:24:20|19444.36|19444.36|19445.74|19445.74|19445.74|19445.74|19444.36|19444.36|0
1646411070000|2022-03-04 16:24:30|19445.71|19445.71|19445|19445|19446.38|19446.38|19445|19445|0
1646411080000|2022-03-04 16:24:40|19444.97|19444.97|19450.28|19450.28|19450.67|19450.67|19444.97|19444.97|0
1646411090000|2022-03-04 16:24:50|19450.33|19450.33|19449.68|19449.68|19450.33|19450.33|19449.68|19449.68|0
1646411100000|2022-03-04 16:25:00|19449.72|19449.72|19448.94|19448.94|19449.82|19449.82|19448.88|19448.88|0
1646411110000|2022-03-04 16:25:10|19449.11|19449.11|19448.64|19448.64|19449.13|19449.13|19448.29|19448.29|0
1646411120000|2022-03-04 16:25:20|19448.61|19448.61|19447.95|19447.95|19448.71|19448.71|19447.83|19447.83|0
1646411130000|2022-03-04 16:25:30|19447.83|19447.83|19449.41|19449.41|19449.41|19449.41|19447.83|19447.83|0
1646411140000|2022-03-04 16:25:40|19449.7|19449.7|19449.42|19449.42|19449.76|19449.76|19449.1|19449.1|0
1646411150000|2022-03-04 16:25:50|19449.64|19449.64|19450.72|19450.72|19450.72|19450.72|19449.61|19449.61|0
1646411160000|2022-03-04 16:26:00|19450.58|19450.58|19450.26|19450.26|19450.58|19450.58|19450.12|19450.12|0
1646411170000|2022-03-04 16:26:10|19450.11|19450.11|19450.45|19450.45|19450.45|19450.45|19449.89|19449.89|0
1646411180000|2022-03-04 16:26:20|19450.53|19450.53|19451.42|19451.42|19451.49|19451.49|19450.29|19450.29|0
1646411190000|2022-03-04 16:26:30|19451.55|19451.55|19452.76|19452.76|19452.95|19452.95|19451.49|19451.49|0
1646411200000|2022-03-04 16:26:40|19452.6|19452.6|19452.76|19452.76|19453.14|19453.14|19452.49|19452.49|0
1646411210000|2022-03-04 16:26:50|19452.81|19452.81|19453.08|19453.08|19453.84|19453.84|19452.81|19452.81|0
1646411220000|2022-03-04 16:27:00|19453.1|19453.1|19454.9|19454.9|19454.92|19454.92|19453.1|19453.1|0
1646411230000|2022-03-04 16:27:10|19454.95|19454.95|19456.53|19456.53|19456.53|19456.53|19454.95|19454.95|0
1646411240000|2022-03-04 16:27:20|19456.47|19456.47|19456.86|19456.86|19456.86|19456.86|19456.25|19456.25|0
1646411250000|2022-03-04 16:27:30|19456.93|19456.93|19457.37|19457.37|19457.89|19457.89|19456.93|19456.93|0
1646411260000|2022-03-04 16:27:40|19457.27|19457.27|19456.86|19456.86|19457.73|19457.73|19456.86|19456.86|0
1646411270000|2022-03-04 16:27:50|19456.63|19456.63|19455.43|19455.43|19456.63|19456.63|19455.33|19455.33|0
1646411280000|2022-03-04 16:28:00|19455.38|19455.38|19454.21|19454.21|19455.64|19455.64|19454.21|19454.21|0
1646411290000|2022-03-04 16:28:10|19454.16|19454.16|19453.42|19453.42|19454.16|19454.16|19453|19453|0
1646411300000|2022-03-04 16:28:20|19453.37|19453.37|19454.19|19454.19|19454.24|19454.24|19453.16|19453.16|0
1646411310000|2022-03-04 16:28:30|19454.38|19454.38|19454.36|19454.36|19454.46|19454.46|19454.09|19454.09|0
1646411320000|2022-03-04 16:28:40|19454.04|19454.04|19453.96|19453.96|19454.2|19454.2|19453.61|19453.61|0
1646411330000|2022-03-04 16:28:50|19453.93|19453.93|19453.3|19453.3|19453.93|19453.93|19453.13|19453.13|0
1646411340000|2022-03-04 16:29:00|19453.44|19453.44|19449.36|19449.36|19453.55|19453.55|19449.36|19449.36|0
1646411350000|2022-03-04 16:29:10|19449.15|19449.15|19442.54|19442.54|19449.18|19449.18|19442.39|19442.39|0
1646411360000|2022-03-04 16:29:20|19442.82|19442.82|19441.58|19441.58|19442.82|19442.82|19441.51|19441.51|0
1646411370000|2022-03-04 16:29:30|19441.49|19441.49|19440.77|19440.77|19441.68|19441.68|19439.77|19439.77|0
1646411380000|2022-03-04 16:29:40|19441.06|19441.06|19440.24|19440.24|19441.06|19441.06|19439.72|19439.72|0
1646411390000|2022-03-04 16:29:50|19440.21|19440.21|19441.82|19441.82|19442.51|19442.51|19439.93|19439.93|0
1646640900000|2022-03-07 08:15:00|18731.41|18731.41|18736.66|18736.66|18737.33|18737.33|18729.75|18729.75|0
1646640910000|2022-03-07 08:15:10|18736.57|18736.57|18743.14|18743.14|18743.9|18743.9|18736.57|18736.57|0
1646640920000|2022-03-07 08:15:20|18742.94|18742.94|18743.82|18743.82|18744.17|18744.17|18742.94|18742.94|0
1646640930000|2022-03-07 08:15:30|18743.97|18743.97|18750.12|18750.12|18751.63|18751.63|18743.97|18743.97|0
1646640940000|2022-03-07 08:15:40|18750.16|18750.16|18750.65|18750.65|18751.91|18751.91|18750.11|18750.11|0
1646640950000|2022-03-07 08:15:50|18750.39|18750.39|18749.34|18749.34|18750.86|18750.86|18748.61|18748.61|0
1646640960000|2022-03-07 08:16:00|18749.56|18749.56|18747.35|18747.35|18749.56|18749.56|18747.2|18747.2|0
1646640970000|2022-03-07 08:16:10|18747.07|18747.07|18735.87|18735.87|18747.07|18747.07|18735.87|18735.87|0
1646640980000|2022-03-07 08:16:20|18736.03|18736.03|18735.42|18735.42|18736.52|18736.52|18735.21|18735.21|0
1646640990000|2022-03-07 08:16:30|18735.11|18735.11|18728.62|18728.62|18735.11|18735.11|18728.56|18728.56|0
1646641000000|2022-03-07 08:16:40|18727.16|18727.16|18710.42|18710.42|18727.16|18727.16|18710.33|18710.33|0
1646641010000|2022-03-07 08:16:50|18710.31|18710.31|18706.77|18706.77|18710.49|18710.49|18706.77|18706.77|0
1646641020000|2022-03-07 08:17:00|18706.74|18706.74|18701.64|18701.64|18706.74|18706.74|18701.64|18701.64|0
1646641030000|2022-03-07 08:17:10|18701.69|18701.69|18690.02|18690.02|18701.69|18701.69|18689.95|18689.95|0
1646641040000|2022-03-07 08:17:20|18689.72|18689.72|18687.49|18687.49|18689.72|18689.72|18687.38|18687.38|0
1646641050000|2022-03-07 08:17:30|18687.44|18687.44|18687.92|18687.92|18689.52|18689.52|18687.44|18687.44|0
1646641060000|2022-03-07 08:17:40|18687.87|18687.87|18694.32|18694.32|18694.49|18694.49|18687.87|18687.87|0
1646641070000|2022-03-07 08:17:50|18694.34|18694.34|18693.82|18693.82|18694.77|18694.77|18693.2|18693.2|0
1646641080000|2022-03-07 08:18:00|18693.76|18693.76|18701.53|18701.53|18702.11|18702.11|18693.76|18693.76|0
1646641090000|2022-03-07 08:18:10|18701.43|18701.43|18705.84|18705.84|18707.08|18707.08|18701.43|18701.43|0
1646641100000|2022-03-07 08:18:20|18705.51|18705.51|18694.78|18694.78|18705.51|18705.51|18694.78|18694.78|0
1646641110000|2022-03-07 08:18:30|18694.6|18694.6|18693.07|18693.07|18695.12|18695.12|18693.07|18693.07|0
1646641120000|2022-03-07 08:18:40|18692.9|18692.9|18689.52|18689.52|18693.08|18693.08|18689.25|18689.25|0
1646641130000|2022-03-07 08:18:50|18689.27|18689.27|18687.91|18687.91|18689.65|18689.65|18687.63|18687.63|0
1646641140000|2022-03-07 08:19:00|18687.54|18687.54|18690.31|18690.31|18690.97|18690.97|18687.54|18687.54|0
1646641150000|2022-03-07 08:19:10|18690.24|18690.24|18690.65|18690.65|18691.51|18691.51|18690.09|18690.09|0
1646641160000|2022-03-07 08:19:20|18690.52|18690.52|18688.37|18688.37|18690.55|18690.55|18687.37|18687.37|0
1646641170000|2022-03-07 08:19:30|18688.45|18688.45|18690.17|18690.17|18690.46|18690.46|18688.08|18688.08|0
1646641180000|2022-03-07 08:19:40|18689.88|18689.88|18689.59|18689.59|18690.55|18690.55|18689.14|18689.14|0
1646641190000|2022-03-07 08:19:50|18689.5|18689.5|18691.54|18691.54|18691.66|18691.66|18689.5|18689.5|0
1646641200000|2022-03-07 08:20:00|18692.22|18692.22|18692.43|18692.43|18693.14|18693.14|18691.68|18691.68|0
1646641210000|2022-03-07 08:20:10|18692.36|18692.36|18692.54|18692.54|18693.95|18693.95|18691.73|18691.73|0
1646641220000|2022-03-07 08:20:20|18692.72|18692.72|18691.68|18691.68|18693|18693|18691.28|18691.28|0
1646641230000|2022-03-07 08:20:30|18691.8|18691.8|18694.77|18694.77|18694.92|18694.92|18690.8|18690.8|0
1646641240000|2022-03-07 08:20:40|18693.9|18693.9|18692.43|18692.43|18694.52|18694.52|18692.43|18692.43|0
1646641250000|2022-03-07 08:20:50|18692.51|18692.51|18697.2|18697.2|18697.22|18697.22|18692.45|18692.45|0
1646641260000|2022-03-07 08:21:00|18697.22|18697.22|18688.16|18688.16|18697.32|18697.32|18688.16|18688.16|0
1646641270000|2022-03-07 08:21:10|18688.11|18688.11|18685.95|18685.95|18688.31|18688.31|18685.66|18685.66|0
1646641280000|2022-03-07 08:21:20|18686.05|18686.05|18684.75|18684.75|18686.36|18686.36|18684.69|18684.69|0
1646641290000|2022-03-07 08:21:30|18684.72|18684.72|18679.03|18679.03|18684.72|18684.72|18679.03|18679.03|0
1646641300000|2022-03-07 08:21:40|18679.34|18679.34|18671.82|18671.82|18679.57|18679.57|18670.51|18670.51|0
1646641310000|2022-03-07 08:21:50|18671.55|18671.55|18671.08|18671.08|18671.86|18671.86|18669.92|18669.92|0
1646641320000|2022-03-07 08:22:00|18670.96|18670.96|18671.99|18671.99|18673.29|18673.29|18670.84|18670.84|0
1646641330000|2022-03-07 08:22:10|18671.68|18671.68|18666.05|18666.05|18671.68|18671.68|18666.05|18666.05|0
1646641340000|2022-03-07 08:22:20|18665.94|18665.94|18655.04|18655.04|18665.94|18665.94|18655.04|18655.04|0
1646641350000|2022-03-07 08:22:30|18655.01|18655.01|18653.17|18653.17|18655.01|18655.01|18653|18653|0
1646641360000|2022-03-07 08:22:40|18654.46|18654.46|18646.63|18646.63|18654.46|18654.46|18646.35|18646.35|0
1646641370000|2022-03-07 08:22:50|18646.67|18646.67|18647.64|18647.64|18648.74|18648.74|18646.02|18646.02|0
1646641380000|2022-03-07 08:23:00|18647.68|18647.68|18649.36|18649.36|18649.42|18649.42|18647.46|18647.46|0
1646641390000|2022-03-07 08:23:10|18649.3|18649.3|18642.51|18642.51|18649.51|18649.51|18642.51|18642.51|0
1646641400000|2022-03-07 08:23:20|18642.44|18642.44|18641.97|18641.97|18642.75|18642.75|18641.57|18641.57|0
1646641410000|2022-03-07 08:23:30|18641.84|18641.84|18635.45|18635.45|18641.84|18641.84|18634.78|18634.78|0
1646641420000|2022-03-07 08:23:40|18634.6|18634.6|18630.61|18630.61|18634.6|18634.6|18630.42|18630.42|0
1646641430000|2022-03-07 08:23:50|18630.09|18630.09|18630.47|18630.47|18632.12|18632.12|18629.38|18629.38|0
1646641440000|2022-03-07 08:24:00|18629.86|18629.86|18625.93|18625.93|18630.06|18630.06|18622.96|18622.96|0
1646641450000|2022-03-07 08:24:10|18626.3|18626.3|18631.71|18631.71|18633.33|18633.33|18626.3|18626.3|0
1646641460000|2022-03-07 08:24:20|18631.55|18631.55|18631.31|18631.31|18631.69|18631.69|18630.36|18630.36|0
1646641470000|2022-03-07 08:24:30|18631.73|18631.73|18633.97|18633.97|18634.29|18634.29|18631.73|18631.73|0
1646641480000|2022-03-07 08:24:40|18633.8|18633.8|18634.19|18634.19|18634.89|18634.89|18633.32|18633.32|0
1646641490000|2022-03-07 08:24:50|18634.04|18634.04|18632.58|18632.58|18634.64|18634.64|18632.58|18632.58|0
1646641500000|2022-03-07 08:25:00|18631.97|18631.97|18628.94|18628.94|18632.04|18632.04|18628.94|18628.94|0
1646641510000|2022-03-07 08:25:10|18628.86|18628.86|18630.63|18630.63|18630.63|18630.63|18627.16|18627.16|0
1646641520000|2022-03-07 08:25:20|18630.46|18630.46|18632.6|18632.6|18632.94|18632.94|18630.46|18630.46|0
1646641530000|2022-03-07 08:25:30|18632.4|18632.4|18635.26|18635.26|18635.43|18635.43|18631.49|18631.49|0
1646641540000|2022-03-07 08:25:40|18635.17|18635.17|18634.88|18634.88|18637.37|18637.37|18634.88|18634.88|0
1646641550000|2022-03-07 08:25:50|18634.74|18634.74|18634.08|18634.08|18634.74|18634.74|18633.44|18633.44|0
1646641560000|2022-03-07 08:26:00|18633.99|18633.99|18637.62|18637.62|18638.33|18638.33|18633.79|18633.79|0
1646641570000|2022-03-07 08:26:10|18637.98|18637.98|18639.51|18639.51|18639.88|18639.88|18637.84|18637.84|0
1646641580000|2022-03-07 08:26:20|18639.34|18639.34|18637.73|18637.73|18639.53|18639.53|18637.35|18637.35|0
1646641590000|2022-03-07 08:26:30|18637.67|18637.67|18638.09|18638.09|18639.26|18639.26|18637.67|18637.67|0
1646641600000|2022-03-07 08:26:40|18638.27|18638.27|18633.36|18633.36|18638.44|18638.44|18633.12|18633.12|0
1646641610000|2022-03-07 08:26:50|18633.2|18633.2|18632.88|18632.88|18633.57|18633.57|18632.25|18632.25|0
1646641620000|2022-03-07 08:27:00|18632.86|18632.86|18636.09|18636.09|18636.3|18636.3|18632.77|18632.77|0
1646641630000|2022-03-07 08:27:10|18636.14|18636.14|18634.8|18634.8|18636.14|18636.14|18634.8|18634.8|0
1646641640000|2022-03-07 08:27:20|18634.19|18634.19|18633.5|18633.5|18634.9|18634.9|18633.31|18633.31|0
1646641650000|2022-03-07 08:27:30|18633.58|18633.58|18636.52|18636.52|18636.52|18636.52|18633.58|18633.58|0
1646641660000|2022-03-07 08:27:40|18636.57|18636.57|18632.8|18632.8|18637.37|18637.37|18632.8|18632.8|0
1646641670000|2022-03-07 08:27:50|18632.82|18632.82|18630.48|18630.48|18632.93|18632.93|18630.43|18630.43|0
1646641680000|2022-03-07 08:28:00|18630.76|18630.76|18628.66|18628.66|18630.97|18630.97|18628.6|18628.6|0
1646641690000|2022-03-07 08:28:10|18628.81|18628.81|18623.67|18623.67|18628.81|18628.81|18623.52|18623.52|0
1646641700000|2022-03-07 08:28:20|18623.56|18623.56|18618.26|18618.26|18623.56|18623.56|18618.2|18618.2|0
1646641710000|2022-03-07 08:28:30|18618.31|18618.31|18619.28|18619.28|18619.49|18619.49|18617.82|18617.82|0
1646641720000|2022-03-07 08:28:40|18619.47|18619.47|18613.46|18613.46|18619.86|18619.86|18613.46|18613.46|0
1646641730000|2022-03-07 08:28:50|18613.31|18613.31|18600.67|18600.67|18613.31|18613.31|18600.67|18600.67|0
1646641740000|2022-03-07 08:29:00|18600.58|18600.58|18600.95|18600.95|18602.15|18602.15|18600.1|18600.1|0
1646641750000|2022-03-07 08:29:10|18600.82|18600.82|18598.98|18598.98|18600.82|18600.82|18598.87|18598.87|0
1646641760000|2022-03-07 08:29:20|18599.14|18599.14|18599.43|18599.43|18600.96|18600.96|18598.23|18598.23|0
1646641770000|2022-03-07 08:29:30|18600.94|18600.94|18606.74|18606.74|18606.74|18606.74|18599.67|18599.67|0
1646641780000|2022-03-07 08:29:40|18606.71|18606.71|18606.14|18606.14|18607.15|18607.15|18605.84|18605.84|0
1646641790000|2022-03-07 08:29:50|18606.2|18606.2|18603.81|18603.81|18606.6|18606.6|18603.81|18603.81|0
1646641800000|2022-03-07 08:30:00|18602.48|18602.48|18597.06|18597.06|18602.48|18602.48|18597.06|18597.06|0
1646641810000|2022-03-07 08:30:10|18596.68|18596.68|18585.73|18585.73|18596.7|18596.7|18585.73|18585.73|0
1646641820000|2022-03-07 08:30:20|18585.54|18585.54|18575.79|18575.79|18585.54|18585.54|18575.79|18575.79|0
1646641830000|2022-03-07 08:30:30|18574.67|18574.67|18569.32|18569.32|18574.67|18574.67|18568.89|18568.89|0
1646641840000|2022-03-07 08:30:40|18569.38|18569.38|18567.91|18567.91|18569.38|18569.38|18567.72|18567.72|0
1646641850000|2022-03-07 08:30:50|18567.87|18567.87|18562.41|18562.41|18567.87|18567.87|18562.41|18562.41|0
1646641860000|2022-03-07 08:31:00|18561.85|18561.85|18553.22|18553.22|18561.85|18561.85|18553.22|18553.22|0
1646641870000|2022-03-07 08:31:10|18553.11|18553.11|18536.91|18536.91|18553.11|18553.11|18536.86|18536.86|0
1646641880000|2022-03-07 08:31:20|18536.05|18536.05|18528.53|18528.53|18536.05|18536.05|18528.53|18528.53|0
1646641890000|2022-03-07 08:31:30|18528.48|18528.48|18530.13|18530.13|18530.19|18530.19|18528.41|18528.41|0
1646641900000|2022-03-07 08:31:40|18530.19|18530.19|18530.16|18530.16|18530.86|18530.86|18529.6|18529.6|0
1646641910000|2022-03-07 08:31:50|18530.04|18530.04|18528.56|18528.56|18530.24|18530.24|18528.48|18528.48|0
1646641920000|2022-03-07 08:32:00|18528.83|18528.83|18529.16|18529.16|18529.29|18529.29|18527.1|18527.1|0
1646641930000|2022-03-07 08:32:10|18528.91|18528.91|18526.55|18526.55|18528.91|18528.91|18526.55|18526.55|0
1646641940000|2022-03-07 08:32:20|18526.49|18526.49|18526.35|18526.35|18526.71|18526.71|18525.76|18525.76|0
1646641950000|2022-03-07 08:32:30|18526.15|18526.15|18525.75|18525.75|18526.75|18526.75|18525.73|18525.73|0
1646641960000|2022-03-07 08:32:40|18525.71|18525.71|18524.62|18524.62|18525.78|18525.78|18524.51|18524.51|0
1646641970000|2022-03-07 08:32:50|18524.7|18524.7|18531.47|18531.47|18531.47|18531.47|18524.62|18524.62|0
1646641980000|2022-03-07 08:33:00|18531.58|18531.58|18528.13|18528.13|18531.63|18531.63|18527.04|18527.04|0
1646641990000|2022-03-07 08:33:10|18528.07|18528.07|18522.25|18522.25|18528.15|18528.15|18521.69|18521.69|0
1646642000000|2022-03-07 08:33:20|18522.4|18522.4|18521.29|18521.29|18522.43|18522.43|18520.34|18520.34|0
1646642010000|2022-03-07 08:33:30|18522.13|18522.13|18536.26|18536.26|18536.26|18536.26|18522.13|18522.13|0
1646642020000|2022-03-07 08:33:40|18537.47|18537.47|18546.26|18546.26|18546.3|18546.3|18537.47|18537.47|0
1646642030000|2022-03-07 08:33:50|18546.38|18546.38|18546.17|18546.17|18547.29|18547.29|18545.97|18545.97|0
1646642040000|2022-03-07 08:34:00|18546.14|18546.14|18536.39|18536.39|18546.33|18546.33|18536.25|18536.25|0
1646642050000|2022-03-07 08:34:10|18536.59|18536.59|18534.45|18534.45|18536.59|18536.59|18534.45|18534.45|0
1646642060000|2022-03-07 08:34:20|18534.13|18534.13|18529.2|18529.2|18534.44|18534.44|18528.14|18528.14|0
1646642070000|2022-03-07 08:34:30|18529.07|18529.07|18529.16|18529.16|18529.78|18529.78|18528.87|18528.87|0
1646642080000|2022-03-07 08:34:40|18529.23|18529.23|18534.86|18534.86|18535.08|18535.08|18529.23|18529.23|0
1646642090000|2022-03-07 08:34:50|18534.53|18534.53|18537.09|18537.09|18537.13|18537.13|18534.49|18534.49|0
1646642100000|2022-03-07 08:35:00|18537.03|18537.03|18543.18|18543.18|18543.18|18543.18|18537.03|18537.03|0
1646642110000|2022-03-07 08:35:10|18543.26|18543.26|18545.14|18545.14|18545.42|18545.42|18543.26|18543.26|0
1646642120000|2022-03-07 08:35:20|18545.26|18545.26|18548.23|18548.23|18548.23|18548.23|18545.26|18545.26|0
1646642130000|2022-03-07 08:35:30|18548.11|18548.11|18547.73|18547.73|18548.4|18548.4|18547.18|18547.18|0
1646642140000|2022-03-07 08:35:40|18547.92|18547.92|18545.46|18545.46|18548.31|18548.31|18545.46|18545.46|0
1646642150000|2022-03-07 08:35:50|18545.37|18545.37|18544.61|18544.61|18545.37|18545.37|18544.47|18544.47|0
1646642160000|2022-03-07 08:36:00|18544.65|18544.65|18538.46|18538.46|18544.65|18544.65|18538.46|18538.46|0
1646642170000|2022-03-07 08:36:10|18538.42|18538.42|18537.75|18537.75|18538.74|18538.74|18537.41|18537.41|0
1646642180000|2022-03-07 08:36:20|18537.62|18537.62|18538.73|18538.73|18539.75|18539.75|18537.18|18537.18|0
1646642190000|2022-03-07 08:36:30|18539.19|18539.19|18544.62|18544.62|18546.09|18546.09|18539.19|18539.19|0
1646642200000|2022-03-07 08:36:40|18544.49|18544.49|18547.43|18547.43|18547.48|18547.48|18544.13|18544.13|0
1646642210000|2022-03-07 08:36:50|18547.63|18547.63|18548.53|18548.53|18549.04|18549.04|18547.63|18547.63|0
1646642220000|2022-03-07 08:37:00|18548.74|18548.74|18554.38|18554.38|18554.38|18554.38|18548.74|18548.74|0
1646642230000|2022-03-07 08:37:10|18554.28|18554.28|18551.69|18551.69|18554.37|18554.37|18551.69|18551.69|0
1646642240000|2022-03-07 08:37:20|18551.49|18551.49|18556.06|18556.06|18556.06|18556.06|18551.49|18551.49|0
1646642250000|2022-03-07 08:37:30|18556.14|18556.14|18571.66|18571.66|18571.81|18571.81|18556.14|18556.14|0
1646642260000|2022-03-07 08:37:40|18571.59|18571.59|18572.49|18572.49|18572.49|18572.49|18571.23|18571.23|0
1646642270000|2022-03-07 08:37:50|18572.54|18572.54|18572.97|18572.97|18574.79|18574.79|18572.37|18572.37|0
1646642280000|2022-03-07 08:38:00|18573.07|18573.07|18573.98|18573.98|18574.16|18574.16|18572.18|18572.18|0
1646642290000|2022-03-07 08:38:10|18574.04|18574.04|18575.97|18575.97|18578.1|18578.1|18574.04|18574.04|0
1646642300000|2022-03-07 08:38:20|18575.68|18575.68|18576.46|18576.46|18576.64|18576.64|18574|18574|0
1646642310000|2022-03-07 08:38:30|18576.66|18576.66|18580.25|18580.25|18580.25|18580.25|18574.22|18574.22|0
1646642320000|2022-03-07 08:38:40|18580.46|18580.46|18583.18|18583.18|18583.28|18583.28|18580.44|18580.44|0
1646642330000|2022-03-07 08:38:50|18582.92|18582.92|18587.9|18587.9|18587.9|18587.9|18582.82|18582.82|0
1646642340000|2022-03-07 08:39:00|18588.33|18588.33|18592.48|18592.48|18592.74|18592.74|18588.33|18588.33|0
1646642350000|2022-03-07 08:39:10|18592.36|18592.36|18587.26|18587.26|18592.36|18592.36|18587.26|18587.26|0
1646642360000|2022-03-07 08:39:20|18587.1|18587.1|18585.17|18585.17|18587.1|18587.1|18583.91|18583.91|0
1646642370000|2022-03-07 08:39:30|18585.24|18585.24|18585.89|18585.89|18586.33|18586.33|18585.08|18585.08|0
1646642380000|2022-03-07 08:39:40|18586.23|18586.23|18584.63|18584.63|18586.66|18586.66|18584.63|18584.63|0
1646642390000|2022-03-07 08:39:50|18584.53|18584.53|18572.12|18572.12|18584.53|18584.53|18572.12|18572.12|0
1646642400000|2022-03-07 08:40:00|18571.95|18571.95|18563.93|18563.93|18571.95|18571.95|18563.25|18563.25|0
1646642410000|2022-03-07 08:40:10|18563.88|18563.88|18549.61|18549.61|18563.88|18563.88|18549.61|18549.61|0
1646642420000|2022-03-07 08:40:20|18548.82|18548.82|18538.9|18538.9|18548.82|18548.82|18538.9|18538.9|0
1646642430000|2022-03-07 08:40:30|18539.09|18539.09|18540.94|18540.94|18540.94|18540.94|18538.23|18538.23|0
1646642440000|2022-03-07 08:40:40|18541.96|18541.96|18544.72|18544.72|18545.29|18545.29|18541.96|18541.96|0
1646642450000|2022-03-07 08:40:50|18544.66|18544.66|18547.11|18547.11|18547.11|18547.11|18544.66|18544.66|0
1646642460000|2022-03-07 08:41:00|18547.1|18547.1|18552.49|18552.49|18552.49|18552.49|18547.01|18547.01|0
1646642470000|2022-03-07 08:41:10|18552.7|18552.7|18558.75|18558.75|18560.29|18560.29|18552.7|18552.7|0
1646642480000|2022-03-07 08:41:20|18558.69|18558.69|18561.8|18561.8|18561.82|18561.82|18558.44|18558.44|0
1646642490000|2022-03-07 08:41:30|18562|18562|18567.09|18567.09|18567.59|18567.59|18562|18562|0
1646642500000|2022-03-07 08:41:40|18567.44|18567.44|18567.92|18567.92|18568.1|18568.1|18567.33|18567.33|0
1646642510000|2022-03-07 08:41:50|18568.02|18568.02|18567.64|18567.64|18568.09|18568.09|18567.22|18567.22|0
1646642520000|2022-03-07 08:42:00|18567.59|18567.59|18563.24|18563.24|18567.59|18567.59|18563.02|18563.02|0
1646642530000|2022-03-07 08:42:10|18563.31|18563.31|18561.7|18561.7|18563.44|18563.44|18560.93|18560.93|0
1646642540000|2022-03-07 08:42:20|18561.09|18561.09|18562.86|18562.86|18562.93|18562.93|18560.74|18560.74|0
1646642550000|2022-03-07 08:42:30|18562.99|18562.99|18568.78|18568.78|18568.78|18568.78|18562.99|18562.99|0
1646642560000|2022-03-07 08:42:40|18568.73|18568.73|18568.1|18568.1|18569.01|18569.01|18568.1|18568.1|0
1646642570000|2022-03-07 08:42:50|18568.04|18568.04|18567.68|18567.68|18568.04|18568.04|18567.25|18567.25|0
1646642580000|2022-03-07 08:43:00|18567.75|18567.75|18563.41|18563.41|18567.75|18567.75|18563.41|18563.41|0
1646642590000|2022-03-07 08:43:10|18563.24|18563.24|18559.84|18559.84|18563.24|18563.24|18559.58|18559.58|0
1646642600000|2022-03-07 08:43:20|18560.49|18560.49|18563.05|18563.05|18563.68|18563.68|18560.49|18560.49|0
1646642610000|2022-03-07 08:43:30|18562.77|18562.77|18562.83|18562.83|18563.31|18563.31|18562.67|18562.67|0
1646642620000|2022-03-07 08:43:40|18562.68|18562.68|18563.04|18563.04|18563.28|18563.28|18562.68|18562.68|0
1646642630000|2022-03-07 08:43:50|18563.07|18563.07|18563.15|18563.15|18563.97|18563.97|18562.63|18562.63|0
1646642640000|2022-03-07 08:44:00|18563.2|18563.2|18561.97|18561.97|18563.2|18563.2|18561.65|18561.65|0
1646642650000|2022-03-07 08:44:10|18562.22|18562.22|18562.3|18562.3|18562.65|18562.65|18561.6|18561.6|0
1646642660000|2022-03-07 08:44:20|18562.16|18562.16|18559.56|18559.56|18562.16|18562.16|18559.33|18559.33|0
1646642670000|2022-03-07 08:44:30|18559.62|18559.62|18558.34|18558.34|18559.77|18559.77|18558.34|18558.34|0
1646642680000|2022-03-07 08:44:40|18558.18|18558.18|18556.77|18556.77|18558.26|18558.26|18556.77|18556.77|0
1646642690000|2022-03-07 08:44:50|18556.72|18556.72|18550.12|18550.12|18557.12|18557.12|18550.12|18550.12|0
1646642700000|2022-03-07 08:45:00|18549.76|18549.76|18543.4|18543.4|18549.76|18549.76|18543.4|18543.4|0
1646642710000|2022-03-07 08:45:10|18543.25|18543.25|18534.14|18534.14|18543.25|18543.25|18534.14|18534.14|0
1646642720000|2022-03-07 08:45:20|18534.02|18534.02|18527.13|18527.13|18534.02|18534.02|18527.13|18527.13|0
1646642730000|2022-03-07 08:45:30|18527|18527|18522.36|18522.36|18527|18527|18522.12|18522.12|0
1646642740000|2022-03-07 08:45:40|18522.3|18522.3|18519.17|18519.17|18522.33|18522.33|18518.06|18518.06|0
1646642750000|2022-03-07 08:45:50|18519.22|18519.22|18518.33|18518.33|18519.27|18519.27|18517.99|18517.99|0
1646642760000|2022-03-07 08:46:00|18518.35|18518.35|18516.7|18516.7|18518.77|18518.77|18515.99|18515.99|0
1646642770000|2022-03-07 08:46:10|18516.77|18516.77|18517.71|18517.71|18517.71|18517.71|18515.2|18515.2|0
1646642780000|2022-03-07 08:46:20|18517.9|18517.9|18527.33|18527.33|18527.44|18527.44|18517.88|18517.88|0
1646642790000|2022-03-07 08:46:30|18527.12|18527.12|18529.5|18529.5|18529.69|18529.69|18527.12|18527.12|0
1646642800000|2022-03-07 08:46:40|18529.89|18529.89|18530.31|18530.31|18530.79|18530.79|18529.49|18529.49|0
1646642810000|2022-03-07 08:46:50|18530.25|18530.25|18529.25|18529.25|18530.56|18530.56|18529.25|18529.25|0
1646642820000|2022-03-07 08:47:00|18529.46|18529.46|18527.17|18527.17|18529.73|18529.73|18527.02|18527.02|0
1646642830000|2022-03-07 08:47:10|18527.38|18527.38|18527.92|18527.92|18527.92|18527.92|18527.14|18527.14|0
1646642840000|2022-03-07 08:47:20|18527.98|18527.98|18532.44|18532.44|18533.4|18533.4|18527.98|18527.98|0
1646642850000|2022-03-07 08:47:30|18532.25|18532.25|18524.54|18524.54|18532.38|18532.38|18524.54|18524.54|0
1646642860000|2022-03-07 08:47:40|18524.46|18524.46|18522.13|18522.13|18524.46|18524.46|18522.13|18522.13|0
1646642870000|2022-03-07 08:47:50|18522.06|18522.06|18513.36|18513.36|18522.06|18522.06|18512.59|18512.59|0
1646642880000|2022-03-07 08:48:00|18513.41|18513.41|18511.65|18511.65|18513.41|18513.41|18511.47|18511.47|0
1646642890000|2022-03-07 08:48:10|18511.56|18511.56|18520.06|18520.06|18520.06|18520.06|18511.5|18511.5|0
1646642900000|2022-03-07 08:48:20|18520.01|18520.01|18520.41|18520.41|18521.13|18521.13|18519.1|18519.1|0
1646642910000|2022-03-07 08:48:30|18520.48|18520.48|18524.5|18524.5|18524.51|18524.51|18520.44|18520.44|0
1646642920000|2022-03-07 08:48:40|18524.67|18524.67|18528.25|18528.25|18528.25|18528.25|18524.67|18524.67|0
1646642930000|2022-03-07 08:48:50|18528.45|18528.45|18533.19|18533.19|18533.19|18533.19|18528.45|18528.45|0
1646642940000|2022-03-07 08:49:00|18533.13|18533.13|18526.78|18526.78|18533.18|18533.18|18526.78|18526.78|0
1646642950000|2022-03-07 08:49:10|18526.55|18526.55|18521.94|18521.94|18526.55|18526.55|18521.94|18521.94|0
1646642960000|2022-03-07 08:49:20|18521.49|18521.49|18516.86|18516.86|18521.49|18521.49|18516.84|18516.84|0
1646642970000|2022-03-07 08:49:30|18516.57|18516.57|18511.4|18511.4|18516.57|18516.57|18510.79|18510.79|0
1646642980000|2022-03-07 08:49:40|18511.44|18511.44|18511.1|18511.1|18511.44|18511.44|18510.18|18510.18|0
1646642990000|2022-03-07 08:49:50|18511.21|18511.21|18510.57|18510.57|18511.66|18511.66|18510.46|18510.46|0
1646643000000|2022-03-07 08:50:00|18510.75|18510.75|18508.87|18508.87|18510.75|18510.75|18508.27|18508.27|0
1646643010000|2022-03-07 08:50:10|18508.98|18508.98|18513.2|18513.2|18513.2|18513.2|18508.98|18508.98|0
1646643020000|2022-03-07 08:50:20|18513.28|18513.28|18528.04|18528.04|18528.19|18528.19|18513.28|18513.28|0
1646643030000|2022-03-07 08:50:30|18528.42|18528.42|18532.49|18532.49|18532.49|18532.49|18528.42|18528.42|0
1646643040000|2022-03-07 08:50:40|18532.66|18532.66|18533.21|18533.21|18533.21|18533.21|18532.15|18532.15|0
1646643050000|2022-03-07 08:50:50|18533.09|18533.09|18532.14|18532.14|18533.09|18533.09|18531.16|18531.16|0
1646643060000|2022-03-07 08:51:00|18532.12|18532.12|18528.51|18528.51|18532.12|18532.12|18528.31|18528.31|0
1646643070000|2022-03-07 08:51:10|18528.56|18528.56|18533.32|18533.32|18533.68|18533.68|18528.1|18528.1|0
1646643080000|2022-03-07 08:51:20|18533.27|18533.27|18536.1|18536.1|18536.45|18536.45|18533.27|18533.27|0
1646643090000|2022-03-07 08:51:30|18536.47|18536.47|18541.36|18541.36|18541.36|18541.36|18536.37|18536.37|0
1646643100000|2022-03-07 08:51:40|18541.3|18541.3|18540.53|18540.53|18541.83|18541.83|18540.41|18540.41|0
1646643110000|2022-03-07 08:51:50|18540.57|18540.57|18539.98|18539.98|18540.96|18540.96|18539.57|18539.57|0
1646643120000|2022-03-07 08:52:00|18540.34|18540.34|18552.3|18552.3|18552.3|18552.3|18539.66|18539.66|0
1646643130000|2022-03-07 08:52:10|18552.83|18552.83|18568.74|18568.74|18568.74|18568.74|18552.83|18552.83|0
1646643140000|2022-03-07 08:52:20|18568.82|18568.82|18572.86|18572.86|18572.86|18572.86|18568.45|18568.45|0
1646643150000|2022-03-07 08:52:30|18572.92|18572.92|18574.55|18574.55|18574.92|18574.92|18572.92|18572.92|0
1646643160000|2022-03-07 08:52:40|18574.67|18574.67|18575.56|18575.56|18575.63|18575.63|18574.48|18574.48|0
1646643170000|2022-03-07 08:52:50|18575.53|18575.53|18578.63|18578.63|18578.82|18578.82|18575.46|18575.46|0
1646643180000|2022-03-07 08:53:00|18578.03|18578.03|18578.09|18578.09|18578.86|18578.86|18578|18578|0
1646643190000|2022-03-07 08:53:10|18578.31|18578.31|18575.78|18575.78|18578.33|18578.33|18575.27|18575.27|0
1646643200000|2022-03-07 08:53:20|18575.83|18575.83|18570.59|18570.59|18576.53|18576.53|18569.56|18569.56|0
1646643210000|2022-03-07 08:53:30|18570.25|18570.25|18568.31|18568.31|18570.25|18570.25|18567.78|18567.78|0
1646643220000|2022-03-07 08:53:40|18568.48|18568.48|18567.44|18567.44|18568.68|18568.68|18567.44|18567.44|0
1646643230000|2022-03-07 08:53:50|18567.37|18567.37|18564.12|18564.12|18567.54|18567.54|18563.73|18563.73|0
1646643240000|2022-03-07 08:54:00|18564.19|18564.19|18566.68|18566.68|18566.92|18566.92|18563.16|18563.16|0
1646643250000|2022-03-07 08:54:10|18567.24|18567.24|18570.84|18570.84|18570.84|18570.84|18567.14|18567.14|0
1646643260000|2022-03-07 08:54:20|18570.97|18570.97|18572.65|18572.65|18572.65|18572.65|18570.83|18570.83|0
1646643270000|2022-03-07 08:54:30|18572.59|18572.59|18577.18|18577.18|18577.18|18577.18|18572.59|18572.59|0
1646643280000|2022-03-07 08:54:40|18577.07|18577.07|18581.18|18581.18|18581.18|18581.18|18577.07|18577.07|0
1646643290000|2022-03-07 08:54:50|18581.32|18581.32|18589.95|18589.95|18589.95|18589.95|18581.32|18581.32|0
1646643300000|2022-03-07 08:55:00|18590.07|18590.07|18609.28|18609.28|18609.28|18609.28|18590.07|18590.07|0
1646643310000|2022-03-07 08:55:10|18609.11|18609.11|18616.02|18616.02|18616.35|18616.35|18608.75|18608.75|0
1646643320000|2022-03-07 08:55:20|18615.98|18615.98|18618.51|18618.51|18618.51|18618.51|18614.97|18614.97|0
1646643330000|2022-03-07 08:55:30|18618.73|18618.73|18620.49|18620.49|18620.66|18620.66|18618.54|18618.54|0
1646643340000|2022-03-07 08:55:40|18620.62|18620.62|18621.38|18621.38|18621.39|18621.39|18620.24|18620.24|0
1646643350000|2022-03-07 08:55:50|18621.18|18621.18|18622.32|18622.32|18622.36|18622.36|18620.98|18620.98|0
1646643360000|2022-03-07 08:56:00|18622.22|18622.22|18626.33|18626.33|18626.39|18626.39|18622.12|18622.12|0
1646643370000|2022-03-07 08:56:10|18626.28|18626.28|18631.2|18631.2|18631.2|18631.2|18626.28|18626.28|0
1646643380000|2022-03-07 08:56:20|18630.99|18630.99|18634.89|18634.89|18634.96|18634.96|18630.99|18630.99|0
1646643390000|2022-03-07 08:56:30|18634.96|18634.96|18632.86|18632.86|18635.19|18635.19|18632.67|18632.67|0
1646643400000|2022-03-07 08:56:40|18632.55|18632.55|18629.37|18629.37|18632.67|18632.67|18628.96|18628.96|0
1646643410000|2022-03-07 08:56:50|18629.38|18629.38|18634.09|18634.09|18634.09|18634.09|18629.38|18629.38|0
1646643420000|2022-03-07 08:57:00|18634.03|18634.03|18641.47|18641.47|18641.47|18641.47|18634.03|18634.03|0
1646643430000|2022-03-07 08:57:10|18641.74|18641.74|18642.02|18642.02|18642.14|18642.14|18641.22|18641.22|0
1646643440000|2022-03-07 08:57:20|18642.15|18642.15|18641.3|18641.3|18644.02|18644.02|18641.3|18641.3|0
1646643450000|2022-03-07 08:57:30|18641.68|18641.68|18640.81|18640.81|18641.91|18641.91|18640.74|18640.74|0
1646643460000|2022-03-07 08:57:40|18640.79|18640.79|18641.48|18641.48|18641.68|18641.68|18640.76|18640.76|0
1646643470000|2022-03-07 08:57:50|18641.42|18641.42|18642.38|18642.38|18642.38|18642.38|18641.42|18641.42|0
1646643480000|2022-03-07 08:58:00|18642.55|18642.55|18642.02|18642.02|18642.64|18642.64|18641.76|18641.76|0
1646643490000|2022-03-07 08:58:10|18641.25|18641.25|18640.81|18640.81|18641.3|18641.3|18639.36|18639.36|0
1646643500000|2022-03-07 08:58:20|18640.89|18640.89|18643.33|18643.33|18643.38|18643.38|18640.89|18640.89|0
1646643510000|2022-03-07 08:58:30|18643.91|18643.91|18646.46|18646.46|18646.46|18646.46|18643.91|18643.91|0
1646643520000|2022-03-07 08:58:40|18646.22|18646.22|18646.08|18646.08|18646.82|18646.82|18645.79|18645.79|0
1646643530000|2022-03-07 08:58:50|18646.03|18646.03|18653.01|18653.01|18653.09|18653.09|18645.76|18645.76|0
1646643540000|2022-03-07 08:59:00|18653.06|18653.06|18656.37|18656.37|18656.37|18656.37|18652.52|18652.52|0
1646643550000|2022-03-07 08:59:10|18656.43|18656.43|18656.85|18656.85|18657.77|18657.77|18656.39|18656.39|0
1646643560000|2022-03-07 08:59:20|18656.76|18656.76|18657.59|18657.59|18657.73|18657.73|18656.5|18656.5|0
1646643570000|2022-03-07 08:59:30|18657.56|18657.56|18659.85|18659.85|18659.95|18659.95|18657.56|18657.56|0
1646643580000|2022-03-07 08:59:40|18659.73|18659.73|18659.96|18659.96|18660.26|18660.26|18659.3|18659.3|0
1646643590000|2022-03-07 08:59:50|18660.06|18660.06|18654.65|18654.65|18660.1|18660.1|18654.65|18654.65|0
1646643600000|2022-03-07 09:00:00|18654.24|18654.24|18655.07|18655.07|18656.08|18656.08|18654.24|18654.24|0
1646643610000|2022-03-07 09:00:10|18655.06|18655.06|18659.49|18659.49|18659.49|18659.49|18654.96|18654.96|0
1646643620000|2022-03-07 09:00:20|18659.55|18659.55|18659.42|18659.42|18659.81|18659.81|18658.27|18658.27|0
1646643630000|2022-03-07 09:00:30|18659.62|18659.62|18659.93|18659.93|18661.54|18661.54|18659.62|18659.62|0
1646643640000|2022-03-07 09:00:40|18659.84|18659.84|18657.62|18657.62|18660.46|18660.46|18657.62|18657.62|0
1646643650000|2022-03-07 09:00:50|18658.07|18658.07|18659.52|18659.52|18659.57|18659.57|18657.74|18657.74|0
1646643660000|2022-03-07 09:01:00|18658.75|18658.75|18659.7|18659.7|18659.77|18659.77|18658.5|18658.5|0
1646643670000|2022-03-07 09:01:10|18659.63|18659.63|18655.38|18655.38|18659.84|18659.84|18655.38|18655.38|0
1646643680000|2022-03-07 09:01:20|18655.33|18655.33|18656.68|18656.68|18657.06|18657.06|18655.28|18655.28|0
1646643690000|2022-03-07 09:01:30|18656.74|18656.74|18651.42|18651.42|18656.74|18656.74|18651.28|18651.28|0
1646643700000|2022-03-07 09:01:40|18651.55|18651.55|18645.92|18645.92|18651.69|18651.69|18645.92|18645.92|0
1646643710000|2022-03-07 09:01:50|18645.86|18645.86|18644.72|18644.72|18646.05|18646.05|18644.05|18644.05|0
1646643720000|2022-03-07 09:02:00|18645.18|18645.18|18653.6|18653.6|18654.33|18654.33|18645.18|18645.18|0
1646643730000|2022-03-07 09:02:10|18653.78|18653.78|18655.73|18655.73|18655.8|18655.8|18653.78|18653.78|0
1646643740000|2022-03-07 09:02:20|18656.02|18656.02|18653.91|18653.91|18658.27|18658.27|18653.91|18653.91|0
1646643750000|2022-03-07 09:02:30|18653.23|18653.23|18653.2|18653.2|18653.77|18653.77|18653.16|18653.16|0
1646643760000|2022-03-07 09:02:40|18653.28|18653.28|18654.99|18654.99|18655.96|18655.96|18653.28|18653.28|0
1646643770000|2022-03-07 09:02:50|18655.04|18655.04|18655.76|18655.76|18655.76|18655.76|18655.04|18655.04|0
1646643780000|2022-03-07 09:03:00|18655.79|18655.79|18657.77|18657.77|18657.77|18657.77|18655.79|18655.79|0
1646643790000|2022-03-07 09:03:10|18657.65|18657.65|18657.69|18657.69|18657.99|18657.99|18657.2|18657.2|0
1646643800000|2022-03-07 09:03:20|18657.88|18657.88|18659.15|18659.15|18659.15|18659.15|18657.37|18657.37|0
1646643810000|2022-03-07 09:03:30|18659.27|18659.27|18660.48|18660.48|18660.64|18660.64|18658.36|18658.36|0
1646643820000|2022-03-07 09:03:40|18660.42|18660.42|18654.59|18654.59|18660.65|18660.65|18654.46|18654.46|0
1646643830000|2022-03-07 09:03:50|18654.12|18654.12|18653.51|18653.51|18654.12|18654.12|18652.71|18652.71|0
1646643840000|2022-03-07 09:04:00|18652.27|18652.27|18638.78|18638.78|18652.27|18652.27|18638.78|18638.78|0
1646643850000|2022-03-07 09:04:10|18638.63|18638.63|18637.34|18637.34|18638.63|18638.63|18636.29|18636.29|0
1646643860000|2022-03-07 09:04:20|18637.49|18637.49|18640.2|18640.2|18640.26|18640.26|18637.49|18637.49|0
1646643870000|2022-03-07 09:04:30|18640.26|18640.26|18640.71|18640.71|18641.28|18641.28|18640.22|18640.22|0
1646643880000|2022-03-07 09:04:40|18640.36|18640.36|18637.83|18637.83|18640.49|18640.49|18637.72|18637.72|0
1646643890000|2022-03-07 09:04:50|18637.45|18637.45|18638.45|18638.45|18638.71|18638.71|18637.07|18637.07|0
1646643900000|2022-03-07 09:05:00|18638.95|18638.95|18644.59|18644.59|18644.86|18644.86|18638.95|18638.95|0
1646643910000|2022-03-07 09:05:10|18644.57|18644.57|18646.23|18646.23|18646.61|18646.61|18644.26|18644.26|0
1646643920000|2022-03-07 09:05:20|18646.5|18646.5|18655.32|18655.32|18655.49|18655.49|18646.5|18646.5|0
1646643930000|2022-03-07 09:05:30|18655.98|18655.98|18661.41|18661.41|18661.41|18661.41|18655.98|18655.98|0
1646643940000|2022-03-07 09:05:40|18661.85|18661.85|18667.87|18667.87|18667.87|18667.87|18661.85|18661.85|0
1646643950000|2022-03-07 09:05:50|18668.29|18668.29|18669.7|18669.7|18669.89|18669.89|18668.29|18668.29|0
1646643960000|2022-03-07 09:06:00|18669.65|18669.65|18672.72|18672.72|18672.82|18672.82|18669.65|18669.65|0
1646643970000|2022-03-07 09:06:10|18672.69|18672.69|18681.16|18681.16|18681.16|18681.16|18672.69|18672.69|0
1646643980000|2022-03-07 09:06:20|18681.14|18681.14|18684.07|18684.07|18684.07|18684.07|18680.8|18680.8|0
1646643990000|2022-03-07 09:06:30|18684.34|18684.34|18685.53|18685.53|18685.53|18685.53|18683.85|18683.85|0
1646644000000|2022-03-07 09:06:40|18685.58|18685.58|18689.7|18689.7|18689.7|18689.7|18685.58|18685.58|0
1646644010000|2022-03-07 09:06:50|18689.76|18689.76|18694.29|18694.29|18694.29|18694.29|18689.53|18689.53|0
1646644020000|2022-03-07 09:07:00|18694.33|18694.33|18698.45|18698.45|18698.45|18698.45|18694.33|18694.33|0
1646644030000|2022-03-07 09:07:10|18698.74|18698.74|18707.53|18707.53|18707.53|18707.53|18698.68|18698.68|0
1646644040000|2022-03-07 09:07:20|18707.6|18707.6|18719.08|18719.08|18719.14|18719.14|18707.6|18707.6|0
1646644050000|2022-03-07 09:07:30|18719.16|18719.16|18725.67|18725.67|18725.87|18725.87|18719.12|18719.12|0
1646644060000|2022-03-07 09:07:40|18725.84|18725.84|18730|18730|18730|18730|18725.84|18725.84|0
1646644070000|2022-03-07 09:07:50|18729.89|18729.89|18730.33|18730.33|18730.68|18730.68|18729.89|18729.89|0
1646644080000|2022-03-07 09:08:00|18730.37|18730.37|18731.76|18731.76|18731.76|18731.76|18730.37|18730.37|0
1646644090000|2022-03-07 09:08:10|18732.69|18732.69|18733.62|18733.62|18733.62|18733.62|18732.28|18732.28|0
1646644100000|2022-03-07 09:08:20|18733.4|18733.4|18734.07|18734.07|18734.86|18734.86|18733.4|18733.4|0
1646644110000|2022-03-07 09:08:30|18733.78|18733.78|18732.94|18732.94|18734.37|18734.37|18732.86|18732.86|0
1646644120000|2022-03-07 09:08:40|18732.99|18732.99|18734.9|18734.9|18736.06|18736.06|18732.76|18732.76|0
1646644130000|2022-03-07 09:08:50|18735.16|18735.16|18738.07|18738.07|18738.07|18738.07|18735.16|18735.16|0
1646644140000|2022-03-07 09:09:00|18738.23|18738.23|18741.86|18741.86|18742.67|18742.67|18738.23|18738.23|0
1646644150000|2022-03-07 09:09:10|18741.91|18741.91|18743.5|18743.5|18743.5|18743.5|18741.47|18741.47|0
1646644160000|2022-03-07 09:09:20|18743.54|18743.54|18743.54|18743.54|18744.74|18744.74|18743.5|18743.5|0
1646644170000|2022-03-07 09:09:30|18743.59|18743.59|18744.51|18744.51|18745.42|18745.42|18743.41|18743.41|0
1646644180000|2022-03-07 09:09:40|18744.56|18744.56|18746.98|18746.98|18747.12|18747.12|18744.49|18744.49|0
1646644190000|2022-03-07 09:09:50|18747.21|18747.21|18749.44|18749.44|18749.44|18749.44|18747.13|18747.13|0
1646644200000|2022-03-07 09:10:00|18749.35|18749.35|18757.84|18757.84|18757.94|18757.94|18749.35|18749.35|0
1646644210000|2022-03-07 09:10:10|18758.23|18758.23|18765.01|18765.01|18765.01|18765.01|18758.21|18758.21|0
1646644220000|2022-03-07 09:10:20|18765.54|18765.54|18765.22|18765.22|18766.18|18766.18|18764.52|18764.52|0
1646644230000|2022-03-07 09:10:30|18765.13|18765.13|18768.17|18768.17|18768.34|18768.34|18765.11|18765.11|0
1646644240000|2022-03-07 09:10:40|18768.36|18768.36|18776.52|18776.52|18776.52|18776.52|18768.36|18768.36|0
1646644250000|2022-03-07 09:10:50|18776.57|18776.57|18778.97|18778.97|18778.97|18778.97|18776.49|18776.49|0
1646644260000|2022-03-07 09:11:00|18778.71|18778.71|18784.86|18784.86|18784.86|18784.86|18778.71|18778.71|0
1646644270000|2022-03-07 09:11:10|18785.25|18785.25|18791.85|18791.85|18791.85|18791.85|18785.25|18785.25|0
1646644280000|2022-03-07 09:11:20|18792.05|18792.05|18795.95|18795.95|18795.95|18795.95|18791.17|18791.17|0
1646644290000|2022-03-07 09:11:30|18795.5|18795.5|18806.52|18806.52|18806.52|18806.52|18795.45|18795.45|0
1646644300000|2022-03-07 09:11:40|18807.93|18807.93|18809.93|18809.93|18810.52|18810.52|18807.93|18807.93|0
1646644310000|2022-03-07 09:11:50|18809.68|18809.68|18807.12|18807.12|18810.37|18810.37|18807.12|18807.12|0
1646644320000|2022-03-07 09:12:00|18807.49|18807.49|18807.52|18807.52|18808.05|18808.05|18807.25|18807.25|0
1646644330000|2022-03-07 09:12:10|18807.24|18807.24|18797.56|18797.56|18807.24|18807.24|18797.49|18797.49|0
1646644340000|2022-03-07 09:12:20|18797.43|18797.43|18797.34|18797.34|18797.47|18797.47|18796.19|18796.19|0
1646644350000|2022-03-07 09:12:30|18797.52|18797.52|18801.59|18801.59|18801.59|18801.59|18797.38|18797.38|0
1646644360000|2022-03-07 09:12:40|18801.56|18801.56|18806.71|18806.71|18806.9|18806.9|18801.56|18801.56|0
1646644370000|2022-03-07 09:12:50|18806.74|18806.74|18810.83|18810.83|18810.83|18810.83|18806.74|18806.74|0
1646644380000|2022-03-07 09:13:00|18810.97|18810.97|18812.55|18812.55|18812.68|18812.68|18810.95|18810.95|0
1646644390000|2022-03-07 09:13:10|18812.91|18812.91|18813.66|18813.66|18814.09|18814.09|18812.47|18812.47|0
1646644400000|2022-03-07 09:13:20|18813.74|18813.74|18810.59|18810.59|18814.18|18814.18|18810.59|18810.59|0
1646644410000|2022-03-07 09:13:30|18810.54|18810.54|18810.57|18810.57|18810.97|18810.97|18809.98|18809.98|0
1646644420000|2022-03-07 09:13:40|18810.98|18810.98|18815.36|18815.36|18815.36|18815.36|18810.95|18810.95|0
1646644430000|2022-03-07 09:13:50|18815.37|18815.37|18818.14|18818.14|18818.19|18818.19|18815.37|18815.37|0
1646644440000|2022-03-07 09:14:00|18818.16|18818.16|18823.2|18823.2|18823.2|18823.2|18818.16|18818.16|0
1646644450000|2022-03-07 09:14:10|18824.16|18824.16|18830.17|18830.17|18830.47|18830.47|18824.13|18824.13|0
1646644460000|2022-03-07 09:14:20|18830.23|18830.23|18837.7|18837.7|18837.7|18837.7|18830.05|18830.05|0
1646644470000|2022-03-07 09:14:30|18838.25|18838.25|18838.88|18838.88|18839.9|18839.9|18838.25|18838.25|0
1646644480000|2022-03-07 09:14:40|18838.8|18838.8|18841.02|18841.02|18841.02|18841.02|18838.8|18838.8|0
1646644490000|2022-03-07 09:14:50|18840.94|18840.94|18840.15|18840.15|18841.22|18841.22|18840.15|18840.15|0
1646644500000|2022-03-07 09:15:00|18840.41|18840.41|18831.67|18831.67|18840.8|18840.8|18831.11|18831.11|0
1646644510000|2022-03-07 09:15:10|18831.74|18831.74|18832.41|18832.41|18832.91|18832.91|18831.58|18831.58|0
1646644520000|2022-03-07 09:15:20|18832.29|18832.29|18829.45|18829.45|18832.29|18832.29|18829.45|18829.45|0
1646644530000|2022-03-07 09:15:30|18829.4|18829.4|18824.65|18824.65|18829.4|18829.4|18824.65|18824.65|0
1646644540000|2022-03-07 09:15:40|18824.44|18824.44|18812.81|18812.81|18824.44|18824.44|18812.79|18812.79|0
1646644550000|2022-03-07 09:15:50|18812.62|18812.62|18813.41|18813.41|18813.88|18813.88|18812.57|18812.57|0
1646644560000|2022-03-07 09:16:00|18813.75|18813.75|18809.88|18809.88|18813.81|18813.81|18809.88|18809.88|0
1646644570000|2022-03-07 09:16:10|18809.91|18809.91|18809.45|18809.45|18810.06|18810.06|18808.91|18808.91|0
1646644580000|2022-03-07 09:16:20|18809.69|18809.69|18813.03|18813.03|18813.03|18813.03|18809.26|18809.26|0
1646644590000|2022-03-07 09:16:30|18812.91|18812.91|18812.15|18812.15|18813.34|18813.34|18812.15|18812.15|0
1646644600000|2022-03-07 09:16:40|18811.99|18811.99|18812.63|18812.63|18812.63|18812.63|18811.53|18811.53|0
1646644610000|2022-03-07 09:16:50|18812.69|18812.69|18813.58|18813.58|18813.6|18813.6|18812.33|18812.33|0
1646644620000|2022-03-07 09:17:00|18813.65|18813.65|18813.95|18813.95|18814.21|18814.21|18813.41|18813.41|0
1646644630000|2022-03-07 09:17:10|18813.99|18813.99|18814.57|18814.57|18814.7|18814.7|18813.98|18813.98|0
1646644640000|2022-03-07 09:17:20|18814.51|18814.51|18815.1|18815.1|18815.12|18815.12|18813.79|18813.79|0
1646644650000|2022-03-07 09:17:30|18815.24|18815.24|18815.91|18815.91|18816.57|18816.57|18815.24|18815.24|0
1646644660000|2022-03-07 09:17:40|18815.82|18815.82|18816.89|18816.89|18817.37|18817.37|18815.82|18815.82|0
1646644670000|2022-03-07 09:17:50|18817.1|18817.1|18810.92|18810.92|18817.42|18817.42|18810.92|18810.92|0
1646644680000|2022-03-07 09:18:00|18810.98|18810.98|18808.99|18808.99|18810.98|18810.98|18808.95|18808.95|0
1646644690000|2022-03-07 09:18:10|18808.45|18808.45|18806.18|18806.18|18808.45|18808.45|18805.72|18805.72|0
1646644700000|2022-03-07 09:18:20|18806.1|18806.1|18805.84|18805.84|18806.1|18806.1|18805.21|18805.21|0
1646644710000|2022-03-07 09:18:30|18805.89|18805.89|18806.88|18806.88|18806.97|18806.97|18805.73|18805.73|0
1646644720000|2022-03-07 09:18:40|18806.99|18806.99|18808.35|18808.35|18808.35|18808.35|18806.96|18806.96|0
1646644730000|2022-03-07 09:18:50|18808.48|18808.48|18810.21|18810.21|18810.21|18810.21|18808.48|18808.48|0
1646644740000|2022-03-07 09:19:00|18810.24|18810.24|18811.79|18811.79|18811.79|18811.79|18810|18810|0
1646644750000|2022-03-07 09:19:10|18811.86|18811.86|18812.14|18812.14|18812.48|18812.48|18811.86|18811.86|0
1646644760000|2022-03-07 09:19:20|18812.18|18812.18|18813.58|18813.58|18814.17|18814.17|18812.18|18812.18|0
1646644770000|2022-03-07 09:19:30|18813.69|18813.69|18812.23|18812.23|18813.77|18813.77|18811.64|18811.64|0
1646644780000|2022-03-07 09:19:40|18812.41|18812.41|18811.51|18811.51|18812.41|18812.41|18811.34|18811.34|0
1646644790000|2022-03-07 09:19:50|18811.63|18811.63|18812.42|18812.42|18812.68|18812.68|18811.36|18811.36|0
1646644800000|2022-03-07 09:20:00|18812.85|18812.85|18813.44|18813.44|18813.61|18813.61|18812.64|18812.64|0
1646644810000|2022-03-07 09:20:10|18813.14|18813.14|18816.06|18816.06|18816.06|18816.06|18813.09|18813.09|0
1646644820000|2022-03-07 09:20:20|18816.14|18816.14|18817.26|18817.26|18817.26|18817.26|18816.07|18816.07|0
1646644830000|2022-03-07 09:20:30|18817.31|18817.31|18816.6|18816.6|18818.44|18818.44|18816.6|18816.6|0
1646644840000|2022-03-07 09:20:40|18816.5|18816.5|18814.85|18814.85|18816.6|18816.6|18814.85|18814.85|0
1646644850000|2022-03-07 09:20:50|18814.94|18814.94|18812.51|18812.51|18815.02|18815.02|18812.51|18812.51|0
1646644860000|2022-03-07 09:21:00|18812.25|18812.25|18804.06|18804.06|18812.58|18812.58|18804.06|18804.06|0
1646644870000|2022-03-07 09:21:10|18803.4|18803.4|18797.59|18797.59|18803.4|18803.4|18797.29|18797.29|0
1646644880000|2022-03-07 09:21:20|18797.76|18797.76|18793.39|18793.39|18797.76|18797.76|18793.29|18793.29|0
1646644890000|2022-03-07 09:21:30|18793.45|18793.45|18790.67|18790.67|18793.87|18793.87|18790.67|18790.67|0
1646644900000|2022-03-07 09:21:40|18790.42|18790.42|18788.79|18788.79|18790.42|18790.42|18788.73|18788.73|0
1646644910000|2022-03-07 09:21:50|18788.73|18788.73|18788.52|18788.52|18788.81|18788.81|18787.29|18787.29|0
1646644920000|2022-03-07 09:22:00|18788.38|18788.38|18794.99|18794.99|18794.99|18794.99|18788.38|18788.38|0
1646644930000|2022-03-07 09:22:10|18795.07|18795.07|18793.5|18793.5|18795.63|18795.63|18793.41|18793.41|0
1646644940000|2022-03-07 09:22:20|18793.32|18793.32|18793.07|18793.07|18793.35|18793.35|18792.37|18792.37|0
1646644950000|2022-03-07 09:22:30|18793.28|18793.28|18793.58|18793.58|18794.06|18794.06|18793.28|18793.28|0
1646644960000|2022-03-07 09:22:40|18793.77|18793.77|18794.73|18794.73|18795.02|18795.02|18793.36|18793.36|0
1646644970000|2022-03-07 09:22:50|18794.68|18794.68|18794.9|18794.9|18795.1|18795.1|18794.61|18794.61|0
1646644980000|2022-03-07 09:23:00|18794.84|18794.84|18795.56|18795.56|18795.56|18795.56|18794.78|18794.78|0
1646644990000|2022-03-07 09:23:10|18795.62|18795.62|18797.62|18797.62|18797.7|18797.7|18795.35|18795.35|0
1646645000000|2022-03-07 09:23:20|18797.68|18797.68|18795.6|18795.6|18797.87|18797.87|18795.6|18795.6|0
1646645010000|2022-03-07 09:23:30|18795.73|18795.73|18794.99|18794.99|18795.75|18795.75|18794.92|18794.92|0
1646645020000|2022-03-07 09:23:40|18795.06|18795.06|18793.76|18793.76|18795.06|18795.06|18793.76|18793.76|0
1646645030000|2022-03-07 09:23:50|18793.7|18793.7|18792.88|18792.88|18794.4|18794.4|18792.88|18792.88|0
1646645040000|2022-03-07 09:24:00|18792.92|18792.92|18776.99|18776.99|18792.92|18792.92|18776.83|18776.83|0
1646645050000|2022-03-07 09:24:10|18776.73|18776.73|18771.63|18771.63|18777.14|18777.14|18770.94|18770.94|0
1646645060000|2022-03-07 09:24:20|18771.01|18771.01|18769.83|18769.83|18771.01|18771.01|18769.83|18769.83|0
1646645070000|2022-03-07 09:24:30|18769.98|18769.98|18769.03|18769.03|18770.03|18770.03|18769.03|18769.03|0
1646645080000|2022-03-07 09:24:40|18768.99|18768.99|18768.93|18768.93|18769.1|18769.1|18768.6|18768.6|0
1646645090000|2022-03-07 09:24:50|18768.98|18768.98|18772.2|18772.2|18772.2|18772.2|18768.98|18768.98|0
1646645100000|2022-03-07 09:25:00|18772.25|18772.25|18780.65|18780.65|18780.65|18780.65|18772.16|18772.16|0
1646645110000|2022-03-07 09:25:10|18780.41|18780.41|18781.48|18781.48|18781.6|18781.6|18780.13|18780.13|0
1646645120000|2022-03-07 09:25:20|18781.43|18781.43|18781.58|18781.58|18781.71|18781.71|18781.01|18781.01|0
1646645130000|2022-03-07 09:25:30|18781.63|18781.63|18781.27|18781.27|18781.72|18781.72|18780.97|18780.97|0
1646645140000|2022-03-07 09:25:40|18781.62|18781.62|18778.4|18778.4|18782.6|18782.6|18778.06|18778.06|0
1646645150000|2022-03-07 09:25:50|18778.45|18778.45|18775.7|18775.7|18778.45|18778.45|18775.52|18775.52|0
1646645160000|2022-03-07 09:26:00|18775.61|18775.61|18770.35|18770.35|18775.61|18775.61|18770.13|18770.13|0
1646645170000|2022-03-07 09:26:10|18770.52|18770.52|18769.18|18769.18|18771.32|18771.32|18768.34|18768.34|0
1646645180000|2022-03-07 09:26:20|18769.14|18769.14|18766.84|18766.84|18769.24|18769.24|18766.62|18766.62|0
1646645190000|2022-03-07 09:26:30|18766.91|18766.91|18764.9|18764.9|18766.91|18766.91|18764.86|18764.86|0
1646645200000|2022-03-07 09:26:40|18764.86|18764.86|18767.35|18767.35|18767.35|18767.35|18764.53|18764.53|0
1646645210000|2022-03-07 09:26:50|18768.12|18768.12|18771.51|18771.51|18771.69|18771.69|18768.12|18768.12|0
1646645220000|2022-03-07 09:27:00|18771.41|18771.41|18770.21|18770.21|18771.48|18771.48|18770.21|18770.21|0
1646645230000|2022-03-07 09:27:10|18770.18|18770.18|18770.54|18770.54|18770.84|18770.84|18770.18|18770.18|0
1646645240000|2022-03-07 09:27:20|18770.4|18770.4|18770.36|18770.36|18770.62|18770.62|18769.87|18769.87|0
1646645250000|2022-03-07 09:27:30|18770.58|18770.58|18770.72|18770.72|18771.37|18771.37|18770.48|18770.48|0
1646645260000|2022-03-07 09:27:40|18770.98|18770.98|18768.87|18768.87|18771.1|18771.1|18768.87|18768.87|0
1646645270000|2022-03-07 09:27:50|18768.81|18768.81|18762.97|18762.97|18768.81|18768.81|18762.97|18762.97|0
1646645280000|2022-03-07 09:28:00|18762.86|18762.86|18761.47|18761.47|18762.86|18762.86|18761.47|18761.47|0
1646645290000|2022-03-07 09:28:10|18761.55|18761.55|18763.24|18763.24|18763.24|18763.24|18761.04|18761.04|0
1646645300000|2022-03-07 09:28:20|18762.98|18762.98|18766.98|18766.98|18766.98|18766.98|18762.72|18762.72|0
1646645310000|2022-03-07 09:28:30|18768.87|18768.87|18772.11|18772.11|18772.11|18772.11|18768.87|18768.87|0
1646645320000|2022-03-07 09:28:40|18772.16|18772.16|18774.13|18774.13|18774.53|18774.53|18771.87|18771.87|0
1646645330000|2022-03-07 09:28:50|18773.78|18773.78|18773.44|18773.44|18773.87|18773.87|18772.94|18772.94|0
1646645340000|2022-03-07 09:29:00|18773.89|18773.89|18777.54|18777.54|18777.67|18777.67|18773.89|18773.89|0
1646645350000|2022-03-07 09:29:10|18777.49|18777.49|18778.01|18778.01|18779.78|18779.78|18777.49|18777.49|0
1646645360000|2022-03-07 09:29:20|18777.79|18777.79|18775.72|18775.72|18777.79|18777.79|18774.34|18774.34|0
1646645370000|2022-03-07 09:29:30|18775.88|18775.88|18777.57|18777.57|18777.61|18777.61|18775.88|18775.88|0
1646645380000|2022-03-07 09:29:40|18777.65|18777.65|18776.62|18776.62|18777.65|18777.65|18776.62|18776.62|0
1646645390000|2022-03-07 09:29:50|18776.98|18776.98|18776.18|18776.18|18777.06|18777.06|18776.18|18776.18|0
1646645400000|2022-03-07 09:30:00|18776.07|18776.07|18775.44|18775.44|18776.07|18776.07|18774.72|18774.72|0
1646645410000|2022-03-07 09:30:10|18775.41|18775.41|18777.8|18777.8|18777.98|18777.98|18775.14|18775.14|0
1646645420000|2022-03-07 09:30:20|18777.67|18777.67|18776.8|18776.8|18777.88|18777.88|18776.8|18776.8|0
1646645430000|2022-03-07 09:30:30|18776.62|18776.62|18771.65|18771.65|18777.21|18777.21|18771.65|18771.65|0
1646645440000|2022-03-07 09:30:40|18771.61|18771.61|18769.5|18769.5|18771.61|18771.61|18769.5|18769.5|0
1646645450000|2022-03-07 09:30:50|18769.48|18769.48|18768.68|18768.68|18770.46|18770.46|18768.68|18768.68|0
1646645460000|2022-03-07 09:31:00|18768.77|18768.77|18765.82|18765.82|18768.83|18768.83|18765.66|18765.66|0
1646645470000|2022-03-07 09:31:10|18765.61|18765.61|18764.08|18764.08|18765.61|18765.61|18764.08|18764.08|0
1646645480000|2022-03-07 09:31:20|18763.86|18763.86|18760.33|18760.33|18763.97|18763.97|18760.33|18760.33|0
1646645490000|2022-03-07 09:31:30|18760.32|18760.32|18747.58|18747.58|18760.32|18760.32|18747.39|18747.39|0
1646645500000|2022-03-07 09:31:40|18747.55|18747.55|18747.23|18747.23|18747.55|18747.55|18746.72|18746.72|0
1646645510000|2022-03-07 09:31:50|18747.16|18747.16|18750.67|18750.67|18750.67|18750.67|18746.7|18746.7|0
1646645520000|2022-03-07 09:32:00|18750.07|18750.07|18751.9|18751.9|18751.9|18751.9|18750.07|18750.07|0
1646645530000|2022-03-07 09:32:10|18752.25|18752.25|18753.02|18753.02|18753.29|18753.29|18751.83|18751.83|0
1646645540000|2022-03-07 09:32:20|18752.96|18752.96|18754.9|18754.9|18754.9|18754.9|18752.96|18752.96|0
1646645550000|2022-03-07 09:32:30|18754.93|18754.93|18757.4|18757.4|18757.4|18757.4|18754.93|18754.93|0
1646645560000|2022-03-07 09:32:40|18757.51|18757.51|18757.59|18757.59|18757.64|18757.64|18756.57|18756.57|0
1646645570000|2022-03-07 09:32:50|18757.67|18757.67|18759.61|18759.61|18759.61|18759.61|18757.67|18757.67|0
1646645580000|2022-03-07 09:33:00|18760.37|18760.37|18766.52|18766.52|18766.67|18766.67|18760.37|18760.37|0
1646645590000|2022-03-07 09:33:10|18766.38|18766.38|18766.93|18766.93|18767.46|18767.46|18766.31|18766.31|0
1646645600000|2022-03-07 09:33:20|18766.84|18766.84|18768.85|18768.85|18769.16|18769.16|18766.84|18766.84|0
1646645610000|2022-03-07 09:33:30|18768.96|18768.96|18765.7|18765.7|18768.99|18768.99|18765.55|18765.55|0
1646645620000|2022-03-07 09:33:40|18765.61|18765.61|18760.83|18760.83|18765.7|18765.7|18760.83|18760.83|0
1646645630000|2022-03-07 09:33:50|18760.73|18760.73|18759.82|18759.82|18760.94|18760.94|18759.76|18759.76|0
1646645640000|2022-03-07 09:34:00|18759.89|18759.89|18757.83|18757.83|18760.17|18760.17|18757.25|18757.25|0
1646645650000|2022-03-07 09:34:10|18757.68|18757.68|18748.43|18748.43|18757.68|18757.68|18748.43|18748.43|0
1646645660000|2022-03-07 09:34:20|18747.87|18747.87|18747.91|18747.91|18748.4|18748.4|18747.87|18747.87|0
1646645670000|2022-03-07 09:34:30|18747.94|18747.94|18746.44|18746.44|18748.47|18748.47|18746.44|18746.44|0
1646645680000|2022-03-07 09:34:40|18746.17|18746.17|18744.86|18744.86|18746.91|18746.91|18744.78|18744.78|0
1646645690000|2022-03-07 09:34:50|18744.74|18744.74|18745.5|18745.5|18745.79|18745.79|18744.67|18744.67|0
1646645700000|2022-03-07 09:35:00|18745.43|18745.43|18743.49|18743.49|18745.43|18745.43|18743.2|18743.2|0
1646645710000|2022-03-07 09:35:10|18743.59|18743.59|18737.83|18737.83|18743.59|18743.59|18737.83|18737.83|0
1646645720000|2022-03-07 09:35:20|18737.57|18737.57|18736.34|18736.34|18737.94|18737.94|18736.34|18736.34|0
1646645730000|2022-03-07 09:35:30|18736.44|18736.44|18733.05|18733.05|18736.44|18736.44|18733.05|18733.05|0
1646645740000|2022-03-07 09:35:40|18733.2|18733.2|18730.18|18730.18|18733.2|18733.2|18729.09|18729.09|0
1646645750000|2022-03-07 09:35:50|18730.11|18730.11|18732.72|18732.72|18732.97|18732.97|18730.11|18730.11|0
1646645760000|2022-03-07 09:36:00|18732.65|18732.65|18731.58|18731.58|18732.65|18732.65|18730.78|18730.78|0
1646645770000|2022-03-07 09:36:10|18731.43|18731.43|18731.31|18731.31|18732.34|18732.34|18731.23|18731.23|0
1646645780000|2022-03-07 09:36:20|18731.21|18731.21|18732.41|18732.41|18732.85|18732.85|18731.21|18731.21|0
1646645790000|2022-03-07 09:36:30|18732.53|18732.53|18732.14|18732.14|18732.53|18732.53|18731.73|18731.73|0
1646645800000|2022-03-07 09:36:40|18732.02|18732.02|18733.48|18733.48|18733.48|18733.48|18732.02|18732.02|0
1646645810000|2022-03-07 09:36:50|18733.4|18733.4|18735.43|18735.43|18735.43|18735.43|18733.4|18733.4|0
1646645820000|2022-03-07 09:37:00|18735.65|18735.65|18731.78|18731.78|18736.03|18736.03|18731.78|18731.78|0
1646645830000|2022-03-07 09:37:10|18731.84|18731.84|18730.66|18730.66|18731.84|18731.84|18730.42|18730.42|0
1646645840000|2022-03-07 09:37:20|18730.86|18730.86|18731.16|18731.16|18731.25|18731.25|18730.56|18730.56|0
1646645850000|2022-03-07 09:37:30|18731.34|18731.34|18731.52|18731.52|18731.71|18731.71|18730.95|18730.95|0
1646645860000|2022-03-07 09:37:40|18731.46|18731.46|18731.95|18731.95|18732.22|18732.22|18731.46|18731.46|0
1646645870000|2022-03-07 09:37:50|18732.1|18732.1|18732.92|18732.92|18733.23|18733.23|18731.96|18731.96|0
1646645880000|2022-03-07 09:38:00|18732.89|18732.89|18732.24|18732.24|18732.89|18732.89|18732.06|18732.06|0
1646645890000|2022-03-07 09:38:10|18732.15|18732.15|18732.1|18732.1|18732.31|18732.31|18731.57|18731.57|0
1646645900000|2022-03-07 09:38:20|18731.34|18731.34|18733.39|18733.39|18733.39|18733.39|18731.09|18731.09|0
1646645910000|2022-03-07 09:38:30|18733.53|18733.53|18733.34|18733.34|18733.92|18733.92|18733.34|18733.34|0
1646645920000|2022-03-07 09:38:40|18733.83|18733.83|18734.72|18734.72|18735.12|18735.12|18733.83|18733.83|0
1646645930000|2022-03-07 09:38:50|18734.82|18734.82|18733.74|18733.74|18735.16|18735.16|18733.74|18733.74|0
1646645940000|2022-03-07 09:39:00|18733.86|18733.86|18733.56|18733.56|18734.49|18734.49|18733.46|18733.46|0
1646645950000|2022-03-07 09:39:10|18733.65|18733.65|18722.36|18722.36|18733.71|18733.71|18722.36|18722.36|0
1646645960000|2022-03-07 09:39:20|18722.25|18722.25|18718.97|18718.97|18722.25|18722.25|18718.97|18718.97|0
1646645970000|2022-03-07 09:39:30|18719.02|18719.02|18715.32|18715.32|18719.09|18719.09|18714.51|18714.51|0
1646645980000|2022-03-07 09:39:40|18715.28|18715.28|18715.49|18715.49|18715.97|18715.97|18714.99|18714.99|0
1646645990000|2022-03-07 09:39:50|18715.41|18715.41|18716.08|18716.08|18716.08|18716.08|18714.82|18714.82|0
1646646000000|2022-03-07 09:40:00|18716.02|18716.02|18715.32|18715.32|18716.24|18716.24|18715.32|18715.32|0
1646646010000|2022-03-07 09:40:10|18715.29|18715.29|18714.38|18714.38|18715.37|18715.37|18714.38|18714.38|0
1646646020000|2022-03-07 09:40:20|18714.43|18714.43|18714.74|18714.74|18715.08|18715.08|18714.34|18714.34|0
1646646030000|2022-03-07 09:40:30|18714.81|18714.81|18712.94|18712.94|18714.94|18714.94|18712.94|18712.94|0
1646646040000|2022-03-07 09:40:40|18712.97|18712.97|18710.13|18710.13|18712.97|18712.97|18709.78|18709.78|0
1646646050000|2022-03-07 09:40:50|18710.21|18710.21|18710.76|18710.76|18710.92|18710.92|18709.75|18709.75|0
1646646060000|2022-03-07 09:41:00|18710.47|18710.47|18707.68|18707.68|18710.47|18710.47|18707.61|18707.61|0
1646646070000|2022-03-07 09:41:10|18707.64|18707.64|18704.84|18704.84|18707.72|18707.72|18704.84|18704.84|0
1646646080000|2022-03-07 09:41:20|18704.7|18704.7|18699.52|18699.52|18704.7|18704.7|18699.41|18699.41|0
1646646090000|2022-03-07 09:41:30|18699.38|18699.38|18697.55|18697.55|18699.38|18699.38|18697.53|18697.53|0
1646646100000|2022-03-07 09:41:40|18697.39|18697.39|18700.07|18700.07|18700.07|18700.07|18696.96|18696.96|0
1646646110000|2022-03-07 09:41:50|18700|18700|18701.99|18701.99|18702.36|18702.36|18699.81|18699.81|0
1646646120000|2022-03-07 09:42:00|18702.1|18702.1|18702.15|18702.15|18702.48|18702.48|18701.77|18701.77|0
1646646130000|2022-03-07 09:42:10|18702.12|18702.12|18703.53|18703.53|18703.74|18703.74|18702.01|18702.01|0
1646646140000|2022-03-07 09:42:20|18703.56|18703.56|18704.05|18704.05|18704.05|18704.05|18703.56|18703.56|0
1646646150000|2022-03-07 09:42:30|18704.12|18704.12|18708.1|18708.1|18708.18|18708.18|18704.12|18704.12|0
1646646160000|2022-03-07 09:42:40|18709.18|18709.18|18716.33|18716.33|18716.8|18716.8|18709.18|18709.18|0
1646646170000|2022-03-07 09:42:50|18716.38|18716.38|18720.41|18720.41|18720.41|18720.41|18716.38|18716.38|0
1646646180000|2022-03-07 09:43:00|18720.67|18720.67|18721.43|18721.43|18721.86|18721.86|18720.67|18720.67|0
1646646190000|2022-03-07 09:43:10|18721.7|18721.7|18726.73|18726.73|18726.73|18726.73|18721.7|18721.7|0
1646646200000|2022-03-07 09:43:20|18727.36|18727.36|18729.21|18729.21|18729.21|18729.21|18727.34|18727.34|0
1646646210000|2022-03-07 09:43:30|18729.28|18729.28|18730.65|18730.65|18730.65|18730.65|18728.97|18728.97|0
1646646220000|2022-03-07 09:43:40|18731.22|18731.22|18736.29|18736.29|18736.29|18736.29|18731.22|18731.22|0
1646646230000|2022-03-07 09:43:50|18736.99|18736.99|18746.71|18746.71|18746.71|18746.71|18736.99|18736.99|0
1646646240000|2022-03-07 09:44:00|18747.7|18747.7|18751.16|18751.16|18751.45|18751.45|18747.7|18747.7|0
1646646250000|2022-03-07 09:44:10|18751.27|18751.27|18751.27|18751.27|18751.91|18751.91|18751.17|18751.17|0
1646646260000|2022-03-07 09:44:20|18751.09|18751.09|18748.66|18748.66|18751.09|18751.09|18748.66|18748.66|0
1646646270000|2022-03-07 09:44:30|18748.7|18748.7|18748.46|18748.46|18749.7|18749.7|18748.46|18748.46|0
1646646280000|2022-03-07 09:44:40|18748.35|18748.35|18748.36|18748.36|18748.39|18748.39|18747.92|18747.92|0
1646646290000|2022-03-07 09:44:50|18748.15|18748.15|18741.96|18741.96|18748.15|18748.15|18741.88|18741.88|0
1646646300000|2022-03-07 09:45:00|18741.87|18741.87|18741.01|18741.01|18742.34|18742.34|18741.01|18741.01|0
1646646310000|2022-03-07 09:45:10|18741.07|18741.07|18737.79|18737.79|18741.07|18741.07|18737.79|18737.79|0
1646646320000|2022-03-07 09:45:20|18737.68|18737.68|18729.66|18729.66|18737.91|18737.91|18729.55|18729.55|0
1646646330000|2022-03-07 09:45:30|18729.59|18729.59|18726.85|18726.85|18729.59|18729.59|18726.74|18726.74|0
1646646340000|2022-03-07 09:45:40|18726.91|18726.91|18727.98|18727.98|18727.98|18727.98|18726.91|18726.91|0
1646646350000|2022-03-07 09:45:50|18727.77|18727.77|18724.09|18724.09|18727.88|18727.88|18724.09|18724.09|0
1646646360000|2022-03-07 09:46:00|18724.06|18724.06|18719.04|18719.04|18724.06|18724.06|18718.71|18718.71|0
1646646370000|2022-03-07 09:46:10|18718.99|18718.99|18720.29|18720.29|18720.71|18720.71|18718.88|18718.88|0
1646646380000|2022-03-07 09:46:20|18720.12|18720.12|18718.66|18718.66|18720.16|18720.16|18718.66|18718.66|0
1646646390000|2022-03-07 09:46:30|18718.61|18718.61|18717.34|18717.34|18718.61|18718.61|18716.5|18716.5|0
1646646400000|2022-03-07 09:46:40|18717.39|18717.39|18716.32|18716.32|18717.73|18717.73|18716.32|18716.32|0
1646646410000|2022-03-07 09:46:50|18716.25|18716.25|18713.13|18713.13|18716.25|18716.25|18713.13|18713.13|0
1646646420000|2022-03-07 09:47:00|18712.8|18712.8|18708.97|18708.97|18712.8|18712.8|18708.97|18708.97|0
1646646430000|2022-03-07 09:47:10|18708.9|18708.9|18708.41|18708.41|18709.13|18709.13|18708.41|18708.41|0
1646646440000|2022-03-07 09:47:20|18708.57|18708.57|18709.08|18709.08|18709.16|18709.16|18708.35|18708.35|0
1646646450000|2022-03-07 09:47:30|18709.1|18709.1|18709.16|18709.16|18709.16|18709.16|18707.95|18707.95|0
1646646460000|2022-03-07 09:47:40|18709.23|18709.23|18709.93|18709.93|18711.02|18711.02|18709.23|18709.23|0
1646646470000|2022-03-07 09:47:50|18709.57|18709.57|18707.79|18707.79|18709.84|18709.84|18707.79|18707.79|0
1646646480000|2022-03-07 09:48:00|18707.8|18707.8|18706.54|18706.54|18707.96|18707.96|18706.37|18706.37|0
1646646490000|2022-03-07 09:48:10|18706.37|18706.37|18705.43|18705.43|18706.37|18706.37|18705.28|18705.28|0
1646646500000|2022-03-07 09:48:20|18705.36|18705.36|18705.07|18705.07|18705.53|18705.53|18705.07|18705.07|0
1646646510000|2022-03-07 09:48:30|18704.81|18704.81|18703.69|18703.69|18704.81|18704.81|18703.69|18703.69|0
1646646520000|2022-03-07 09:48:40|18703.53|18703.53|18705.54|18705.54|18705.74|18705.74|18703.3|18703.3|0
1646646530000|2022-03-07 09:48:50|18705.44|18705.44|18708.3|18708.3|18708.45|18708.45|18705.44|18705.44|0
1646646540000|2022-03-07 09:49:00|18708.05|18708.05|18715.85|18715.85|18715.85|18715.85|18708.05|18708.05|0
1646646550000|2022-03-07 09:49:10|18715.91|18715.91|18718.88|18718.88|18718.88|18718.88|18715.91|18715.91|0
1646646560000|2022-03-07 09:49:20|18718.96|18718.96|18717.65|18717.65|18719.78|18719.78|18717.65|18717.65|0
1646646570000|2022-03-07 09:49:30|18717.52|18717.52|18715.57|18715.57|18717.68|18717.68|18715.57|18715.57|0
1646646580000|2022-03-07 09:49:40|18715.3|18715.3|18714.58|18714.58|18715.3|18715.3|18714.5|18714.5|0
1646646590000|2022-03-07 09:49:50|18714.54|18714.54|18715.28|18715.28|18715.28|18715.28|18714.11|18714.11|0
1646646600000|2022-03-07 09:50:00|18715.23|18715.23|18716.16|18716.16|18716.81|18716.81|18715.23|18715.23|0
1646646610000|2022-03-07 09:50:10|18716.33|18716.33|18712.51|18712.51|18716.33|18716.33|18712.51|18712.51|0
1646646620000|2022-03-07 09:50:20|18712.57|18712.57|18712.45|18712.45|18712.57|18712.57|18712.2|18712.2|0
1646646630000|2022-03-07 09:50:30|18712.24|18712.24|18713.77|18713.77|18713.92|18713.92|18712.24|18712.24|0
1646646640000|2022-03-07 09:50:40|18713.93|18713.93|18715.04|18715.04|18715.04|18715.04|18713.73|18713.73|0
1646646650000|2022-03-07 09:50:50|18715.28|18715.28|18720.94|18720.94|18721.02|18721.02|18715.24|18715.24|0
1646646660000|2022-03-07 09:51:00|18720.98|18720.98|18720.52|18720.52|18721.2|18721.2|18720.06|18720.06|0
1646646670000|2022-03-07 09:51:10|18720.58|18720.58|18721.21|18721.21|18721.21|18721.21|18719.85|18719.85|0
1646646680000|2022-03-07 09:51:20|18721.01|18721.01|18720.92|18720.92|18721.14|18721.14|18720.5|18720.5|0
1646646690000|2022-03-07 09:51:30|18720.84|18720.84|18721.39|18721.39|18721.39|18721.39|18720.5|18720.5|0
1646646700000|2022-03-07 09:51:40|18721.31|18721.31|18721.29|18721.29|18721.48|18721.48|18721.09|18721.09|0
1646646710000|2022-03-07 09:51:50|18721.12|18721.12|18720.98|18720.98|18721.51|18721.51|18720.85|18720.85|0
1646646720000|2022-03-07 09:52:00|18720.84|18720.84|18720.78|18720.78|18720.92|18720.92|18720.45|18720.45|0
1646646730000|2022-03-07 09:52:10|18720.8|18720.8|18720.94|18720.94|18721|18721|18720.63|18720.63|0
1646646740000|2022-03-07 09:52:20|18720.98|18720.98|18721.83|18721.83|18721.95|18721.95|18720.98|18720.98|0
1646646750000|2022-03-07 09:52:30|18721.88|18721.88|18723.68|18723.68|18723.68|18723.68|18721.88|18721.88|0
1646646760000|2022-03-07 09:52:40|18723.96|18723.96|18734.24|18734.24|18734.24|18734.24|18723.96|18723.96|0
1646646770000|2022-03-07 09:52:50|18734.18|18734.18|18734.64|18734.64|18734.64|18734.64|18734.18|18734.18|0
1646646780000|2022-03-07 09:53:00|18734.6|18734.6|18733.18|18733.18|18734.95|18734.95|18733.14|18733.14|0
1646646790000|2022-03-07 09:53:10|18733.36|18733.36|18734.74|18734.74|18734.74|18734.74|18733.19|18733.19|0
1646646800000|2022-03-07 09:53:20|18734.76|18734.76|18736.2|18736.2|18736.26|18736.26|18734.76|18734.76|0
1646646810000|2022-03-07 09:53:30|18736.41|18736.41|18736.59|18736.59|18736.59|18736.59|18735.77|18735.77|0
1646646820000|2022-03-07 09:53:40|18736.58|18736.58|18736.86|18736.86|18736.86|18736.86|18736.37|18736.37|0
1646646830000|2022-03-07 09:53:50|18737.07|18737.07|18739.6|18739.6|18739.6|18739.6|18737.02|18737.02|0
1646646840000|2022-03-07 09:54:00|18739.63|18739.63|18742.04|18742.04|18742.04|18742.04|18739.3|18739.3|0
1646646850000|2022-03-07 09:54:10|18742.18|18742.18|18742.88|18742.88|18743|18743|18742.18|18742.18|0
1646646860000|2022-03-07 09:54:20|18742.96|18742.96|18744.86|18744.86|18744.93|18744.93|18742.96|18742.96|0
1646646870000|2022-03-07 09:54:30|18745.21|18745.21|18752.94|18752.94|18752.94|18752.94|18745.21|18745.21|0
1646646880000|2022-03-07 09:54:40|18752.91|18752.91|18755.95|18755.95|18756.09|18756.09|18752.81|18752.81|0
1646646890000|2022-03-07 09:54:50|18756.09|18756.09|18755.01|18755.01|18756.09|18756.09|18754.83|18754.83|0
1646646900000|2022-03-07 09:55:00|18754.9|18754.9|18756.12|18756.12|18756.58|18756.58|18754.9|18754.9|0
1646646910000|2022-03-07 09:55:10|18756.06|18756.06|18756.21|18756.21|18757.17|18757.17|18756.06|18756.06|0
1646646920000|2022-03-07 09:55:20|18756.32|18756.32|18754.76|18754.76|18756.32|18756.32|18754.76|18754.76|0
1646646930000|2022-03-07 09:55:30|18754.8|18754.8|18753.62|18753.62|18755.32|18755.32|18753.62|18753.62|0
1646646940000|2022-03-07 09:55:40|18753.57|18753.57|18748.72|18748.72|18753.57|18753.57|18748.69|18748.69|0
1646646950000|2022-03-07 09:55:50|18748.63|18748.63|18749.23|18749.23|18749.28|18749.28|18748.48|18748.48|0
1646646960000|2022-03-07 09:56:00|18749.32|18749.32|18754.85|18754.85|18754.89|18754.89|18749.32|18749.32|0
1646646970000|2022-03-07 09:56:10|18754.9|18754.9|18755.11|18755.11|18755.18|18755.18|18754.26|18754.26|0
1646646980000|2022-03-07 09:56:20|18755.25|18755.25|18756.07|18756.07|18756.07|18756.07|18755.25|18755.25|0
1646646990000|2022-03-07 09:56:30|18756.1|18756.1|18762.45|18762.45|18762.45|18762.45|18756.1|18756.1|0
1646647000000|2022-03-07 09:56:40|18762.41|18762.41|18762.52|18762.52|18762.7|18762.7|18762.36|18762.36|0
1646647010000|2022-03-07 09:56:50|18762.43|18762.43|18762.1|18762.1|18762.96|18762.96|18762.1|18762.1|0
1646647020000|2022-03-07 09:57:00|18761.73|18761.73|18760.88|18760.88|18761.73|18761.73|18760.31|18760.31|0
1646647030000|2022-03-07 09:57:10|18761.07|18761.07|18763.46|18763.46|18763.46|18763.46|18761.07|18761.07|0
1646647040000|2022-03-07 09:57:20|18763.41|18763.41|18766.96|18766.96|18767.05|18767.05|18763.34|18763.34|0
1646647050000|2022-03-07 09:57:30|18767.01|18767.01|18768.79|18768.79|18768.79|18768.79|18767.01|18767.01|0
1646647060000|2022-03-07 09:57:40|18768.87|18768.87|18777.52|18777.52|18777.52|18777.52|18768.75|18768.75|0
1646647070000|2022-03-07 09:57:50|18777.58|18777.58|18781.29|18781.29|18781.3|18781.3|18777.58|18777.58|0
1646647080000|2022-03-07 09:58:00|18781.36|18781.36|18783.69|18783.69|18783.69|18783.69|18781.28|18781.28|0
1646647090000|2022-03-07 09:58:10|18783.76|18783.76|18786.7|18786.7|18786.7|18786.7|18782.82|18782.82|0
1646647100000|2022-03-07 09:58:20|18786.65|18786.65|18788.48|18788.48|18788.48|18788.48|18786.65|18786.65|0
1646647110000|2022-03-07 09:58:30|18788.53|18788.53|18788.6|18788.6|18789.57|18789.57|18788.15|18788.15|0
1646647120000|2022-03-07 09:58:40|18788.54|18788.54|18789.63|18789.63|18789.74|18789.74|18788.38|18788.38|0
1646647130000|2022-03-07 09:58:50|18789.43|18789.43|18788.01|18788.01|18789.44|18789.44|18787.7|18787.7|0
1646647140000|2022-03-07 09:59:00|18788.06|18788.06|18782.84|18782.84|18788.06|18788.06|18782.5|18782.5|0
1646647150000|2022-03-07 09:59:10|18782.89|18782.89|18779.42|18779.42|18782.89|18782.89|18779.42|18779.42|0
1646647160000|2022-03-07 09:59:20|18779.36|18779.36|18784.36|18784.36|18784.36|18784.36|18779.36|18779.36|0
1646647170000|2022-03-07 09:59:30|18784.91|18784.91|18791.85|18791.85|18791.85|18791.85|18784.91|18784.91|0
1646647180000|2022-03-07 09:59:40|18791.89|18791.89|18799.14|18799.14|18799.14|18799.14|18791.89|18791.89|0
1646647190000|2022-03-07 09:59:50|18799.62|18799.62|18800.47|18800.47|18800.47|18800.47|18799.62|18799.62|0
1646647200000|2022-03-07 10:00:00|18800.55|18800.55|18799.23|18799.23|18800.66|18800.66|18798.44|18798.44|0
1646647210000|2022-03-07 10:00:10|18799.73|18799.73|18799.82|18799.82|18799.99|18799.99|18799.46|18799.46|0
1646647220000|2022-03-07 10:00:20|18799.75|18799.75|18797.8|18797.8|18799.75|18799.75|18797.8|18797.8|0
1646647230000|2022-03-07 10:00:30|18797.93|18797.93|18798.52|18798.52|18798.52|18798.52|18797.84|18797.84|0
1646647240000|2022-03-07 10:00:40|18798.27|18798.27|18798.42|18798.42|18798.55|18798.55|18798.11|18798.11|0
1646647250000|2022-03-07 10:00:50|18798.41|18798.41|18801.65|18801.65|18802.06|18802.06|18798.36|18798.36|0
1646647260000|2022-03-07 10:01:00|18801.54|18801.54|18801.68|18801.68|18801.68|18801.68|18801.16|18801.16|0
1646647270000|2022-03-07 10:01:10|18801.85|18801.85|18804.84|18804.84|18804.97|18804.97|18801.85|18801.85|0
1646647280000|2022-03-07 10:01:20|18804.86|18804.86|18807.44|18807.44|18807.68|18807.68|18804.79|18804.79|0
1646647290000|2022-03-07 10:01:30|18807.08|18807.08|18807.89|18807.89|18807.94|18807.94|18807.05|18807.05|0
1646647300000|2022-03-07 10:01:40|18807.81|18807.81|18808.86|18808.86|18809.12|18809.12|18807.81|18807.81|0
1646647310000|2022-03-07 10:01:50|18809.26|18809.26|18810.35|18810.35|18810.5|18810.5|18809.26|18809.26|0
1646647320000|2022-03-07 10:02:00|18810.79|18810.79|18810.62|18810.62|18810.93|18810.93|18810.47|18810.47|0
1646647330000|2022-03-07 10:02:10|18810.78|18810.78|18811.03|18811.03|18811.51|18811.51|18810.75|18810.75|0
1646647340000|2022-03-07 10:02:20|18810.89|18810.89|18808.6|18808.6|18810.89|18810.89|18808.6|18808.6|0
1646647350000|2022-03-07 10:02:30|18808.43|18808.43|18808.04|18808.04|18808.43|18808.43|18808.01|18808.01|0
1646647360000|2022-03-07 10:02:40|18808.17|18808.17|18807.84|18807.84|18808.34|18808.34|18807.77|18807.77|0
1646647370000|2022-03-07 10:02:50|18807.75|18807.75|18808|18808|18808.21|18808.21|18807.71|18807.71|0
1646647380000|2022-03-07 10:03:00|18807.93|18807.93|18802.45|18802.45|18807.93|18807.93|18802.05|18802.05|0
1646647390000|2022-03-07 10:03:10|18802.51|18802.51|18802.16|18802.16|18802.6|18802.6|18801.85|18801.85|0
1646647400000|2022-03-07 10:03:20|18802.08|18802.08|18803.31|18803.31|18803.31|18803.31|18802.08|18802.08|0
1646647410000|2022-03-07 10:03:30|18803.74|18803.74|18803.62|18803.62|18803.85|18803.85|18803.35|18803.35|0
1646647420000|2022-03-07 10:03:40|18803.49|18803.49|18802.03|18802.03|18803.49|18803.49|18802.03|18802.03|0
1646647430000|2022-03-07 10:03:50|18801.95|18801.95|18800.6|18800.6|18801.95|18801.95|18800.6|18800.6|0
1646647440000|2022-03-07 10:04:00|18800.67|18800.67|18800.68|18800.68|18801.02|18801.02|18800.17|18800.17|0
1646647450000|2022-03-07 10:04:10|18800.76|18800.76|18800.14|18800.14|18800.94|18800.94|18800.14|18800.14|0
1646647460000|2022-03-07 10:04:20|18800.23|18800.23|18799.83|18799.83|18800.34|18800.34|18799.46|18799.46|0
1646647470000|2022-03-07 10:04:30|18799.63|18799.63|18799.51|18799.51|18799.63|18799.63|18798.67|18798.67|0
1646647480000|2022-03-07 10:04:40|18799.41|18799.41|18799.82|18799.82|18799.94|18799.94|18799.41|18799.41|0
1646647490000|2022-03-07 10:04:50|18799.71|18799.71|18801.94|18801.94|18801.94|18801.94|18799.71|18799.71|0
1646647500000|2022-03-07 10:05:00|18801.54|18801.54|18801.04|18801.04|18802.22|18802.22|18800.98|18800.98|0
1646647510000|2022-03-07 10:05:10|18801.11|18801.11|18800.49|18800.49|18801.3|18801.3|18800.48|18800.48|0
1646647520000|2022-03-07 10:05:20|18800.55|18800.55|18800.03|18800.03|18800.55|18800.55|18799.78|18799.78|0
1646647530000|2022-03-07 10:05:30|18800.1|18800.1|18800.46|18800.46|18800.74|18800.74|18800.04|18800.04|0
1646647540000|2022-03-07 10:05:40|18800.32|18800.32|18799.81|18799.81|18800.7|18800.7|18799.81|18799.81|0
1646647550000|2022-03-07 10:05:50|18799.95|18799.95|18802.17|18802.17|18802.17|18802.17|18799.69|18799.69|0
1646647560000|2022-03-07 10:06:00|18802.33|18802.33|18800.63|18800.63|18803.21|18803.21|18800.63|18800.63|0
1646647570000|2022-03-07 10:06:10|18800.54|18800.54|18800.09|18800.09|18800.54|18800.54|18800.08|18800.08|0
1646647580000|2022-03-07 10:06:20|18800.05|18800.05|18789.65|18789.65|18800.05|18800.05|18789.65|18789.65|0
1646647590000|2022-03-07 10:06:30|18789.45|18789.45|18788.08|18788.08|18789.48|18789.48|18787.84|18787.84|0
1646647600000|2022-03-07 10:06:40|18788.09|18788.09|18789.71|18789.71|18789.81|18789.81|18788.09|18788.09|0
1646647610000|2022-03-07 10:06:50|18789.79|18789.79|18790.71|18790.71|18791.44|18791.44|18789.53|18789.53|0
1646647620000|2022-03-07 10:07:00|18790.67|18790.67|18789.99|18789.99|18790.89|18790.89|18789.44|18789.44|0
1646647630000|2022-03-07 10:07:10|18789.92|18789.92|18789.95|18789.95|18789.95|18789.95|18789.64|18789.64|0
1646647640000|2022-03-07 10:07:20|18789.9|18789.9|18789.32|18789.32|18789.9|18789.9|18789.03|18789.03|0
1646647650000|2022-03-07 10:07:30|18789.34|18789.34|18789.84|18789.84|18789.84|18789.84|18788.74|18788.74|0
1646647660000|2022-03-07 10:07:40|18789.66|18789.66|18791.45|18791.45|18791.56|18791.56|18789.5|18789.5|0
1646647670000|2022-03-07 10:07:50|18791.53|18791.53|18791.23|18791.23|18791.82|18791.82|18791.01|18791.01|0
1646647680000|2022-03-07 10:08:00|18791.31|18791.31|18791.22|18791.22|18791.67|18791.67|18790.99|18790.99|0
1646647690000|2022-03-07 10:08:10|18791.37|18791.37|18795.23|18795.23|18795.23|18795.23|18791.37|18791.37|0
1646647700000|2022-03-07 10:08:20|18795.33|18795.33|18795.03|18795.03|18795.73|18795.73|18795.03|18795.03|0
1646647710000|2022-03-07 10:08:30|18795.06|18795.06|18796.66|18796.66|18796.66|18796.66|18795.06|18795.06|0
1646647720000|2022-03-07 10:08:40|18796.59|18796.59|18797.13|18797.13|18797.17|18797.17|18796.57|18796.57|0
1646647730000|2022-03-07 10:08:50|18797.45|18797.45|18801.37|18801.37|18801.37|18801.37|18797.45|18797.45|0
1646647740000|2022-03-07 10:09:00|18801.16|18801.16|18813.27|18813.27|18813.27|18813.27|18801.16|18801.16|0
1646647750000|2022-03-07 10:09:10|18813.2|18813.2|18815.08|18815.08|18815.08|18815.08|18813.2|18813.2|0
1646647760000|2022-03-07 10:09:20|18815.87|18815.87|18816.19|18816.19|18816.19|18816.19|18815.86|18815.86|0
1646647770000|2022-03-07 10:09:30|18816.22|18816.22|18816.98|18816.98|18816.98|18816.98|18815.67|18815.67|0
1646647780000|2022-03-07 10:09:40|18816.62|18816.62|18817.76|18817.76|18817.76|18817.76|18816.62|18816.62|0
1646647790000|2022-03-07 10:09:50|18817.98|18817.98|18818.26|18818.26|18819.07|18819.07|18817.96|18817.96|0
1646647800000|2022-03-07 10:10:00|18818.31|18818.31|18818.02|18818.02|18818.44|18818.44|18817.42|18817.42|0
1646647810000|2022-03-07 10:10:10|18818.14|18818.14|18819.15|18819.15|18819.15|18819.15|18817.57|18817.57|0
1646647820000|2022-03-07 10:10:20|18817.69|18817.69|18816.26|18816.26|18817.84|18817.84|18816.26|18816.26|0
1646647830000|2022-03-07 10:10:30|18816.14|18816.14|18815.76|18815.76|18816.14|18816.14|18815.14|18815.14|0
1646647840000|2022-03-07 10:10:40|18816.42|18816.42|18819.84|18819.84|18819.84|18819.84|18816.42|18816.42|0
1646647850000|2022-03-07 10:10:50|18820.12|18820.12|18821.78|18821.78|18821.78|18821.78|18820.12|18820.12|0
1646647860000|2022-03-07 10:11:00|18821.66|18821.66|18823.26|18823.26|18823.26|18823.26|18821.55|18821.55|0
1646647870000|2022-03-07 10:11:10|18823.39|18823.39|18823.19|18823.19|18823.55|18823.55|18823.19|18823.19|0
1646647880000|2022-03-07 10:11:20|18823.16|18823.16|18825.97|18825.97|18825.97|18825.97|18823.11|18823.11|0
1646647890000|2022-03-07 10:11:30|18826|18826|18826.85|18826.85|18826.99|18826.99|18826|18826|0
1646647900000|2022-03-07 10:11:40|18826.99|18826.99|18826.36|18826.36|18827.27|18827.27|18825.96|18825.96|0
1646647910000|2022-03-07 10:11:50|18826.49|18826.49|18827.61|18827.61|18827.61|18827.61|18826.49|18826.49|0
1646647920000|2022-03-07 10:12:00|18827.55|18827.55|18829.03|18829.03|18829.03|18829.03|18827.28|18827.28|0
1646647930000|2022-03-07 10:12:10|18829.16|18829.16|18829.85|18829.85|18829.85|18829.85|18828.5|18828.5|0
1646647940000|2022-03-07 10:12:20|18829.92|18829.92|18835.02|18835.02|18835.02|18835.02|18829.92|18829.92|0
1646647950000|2022-03-07 10:12:30|18835.24|18835.24|18836.42|18836.42|18836.42|18836.42|18835.16|18835.16|0
1646647960000|2022-03-07 10:12:40|18836.26|18836.26|18840.92|18840.92|18840.92|18840.92|18836.26|18836.26|0
1646647970000|2022-03-07 10:12:50|18840.8|18840.8|18841.27|18841.27|18841.73|18841.73|18840.18|18840.18|0
1646647980000|2022-03-07 10:13:00|18841.44|18841.44|18842.38|18842.38|18842.38|18842.38|18841.44|18841.44|0
1646647990000|2022-03-07 10:13:10|18842.31|18842.31|18841.72|18841.72|18842.53|18842.53|18841.72|18841.72|0
1646648000000|2022-03-07 10:13:20|18841.66|18841.66|18841.33|18841.33|18841.78|18841.78|18841.17|18841.17|0
1646648010000|2022-03-07 10:13:30|18841.28|18841.28|18840.75|18840.75|18841.34|18841.34|18840.64|18840.64|0
1646648020000|2022-03-07 10:13:40|18840.91|18840.91|18843.49|18843.49|18843.49|18843.49|18840.91|18840.91|0
1646648030000|2022-03-07 10:13:50|18843.46|18843.46|18846.15|18846.15|18846.25|18846.25|18842.87|18842.87|0
1646648040000|2022-03-07 10:14:00|18846.2|18846.2|18847.83|18847.83|18847.99|18847.99|18844.79|18844.79|0
1646648050000|2022-03-07 10:14:10|18847.89|18847.89|18848.43|18848.43|18848.43|18848.43|18847.3|18847.3|0
1646648060000|2022-03-07 10:14:20|18849.08|18849.08|18848.07|18848.07|18849.65|18849.65|18848.02|18848.02|0
1646648070000|2022-03-07 10:14:30|18847.84|18847.84|18847.96|18847.96|18848.3|18848.3|18847.84|18847.84|0
1646648080000|2022-03-07 10:14:40|18848.01|18848.01|18848.55|18848.55|18848.57|18848.57|18847.52|18847.52|0
1646648090000|2022-03-07 10:14:50|18848.66|18848.66|18848.63|18848.63|18848.86|18848.86|18848.47|18848.47|0
1646648100000|2022-03-07 10:15:00|18848.56|18848.56|18849.9|18849.9|18849.9|18849.9|18848.56|18848.56|0
1646648110000|2022-03-07 10:15:10|18850.03|18850.03|18846.84|18846.84|18850.03|18850.03|18846.7|18846.7|0
1646648120000|2022-03-07 10:15:20|18846.77|18846.77|18843.56|18843.56|18847.01|18847.01|18843.56|18843.56|0
1646648130000|2022-03-07 10:15:30|18843.53|18843.53|18842.71|18842.71|18843.57|18843.57|18842.37|18842.37|0
1646648140000|2022-03-07 10:15:40|18842.69|18842.69|18841.01|18841.01|18842.69|18842.69|18841.01|18841.01|0
1646648150000|2022-03-07 10:15:50|18841.04|18841.04|18838.11|18838.11|18841.04|18841.04|18837.65|18837.65|0
1646648160000|2022-03-07 10:16:00|18838.22|18838.22|18839.18|18839.18|18839.33|18839.33|18838.09|18838.09|0
1646648170000|2022-03-07 10:16:10|18839.2|18839.2|18840.69|18840.69|18840.69|18840.69|18839.2|18839.2|0
1646648180000|2022-03-07 10:16:20|18840.51|18840.51|18841.17|18841.17|18841.23|18841.23|18840.13|18840.13|0
1646648190000|2022-03-07 10:16:30|18843.23|18843.23|18842.93|18842.93|18843.28|18843.28|18842.86|18842.86|0
1646648200000|2022-03-07 10:16:40|18842.72|18842.72|18840.57|18840.57|18842.72|18842.72|18840.57|18840.57|0
1646648210000|2022-03-07 10:16:50|18840.17|18840.17|18838.68|18838.68|18840.17|18840.17|18838.68|18838.68|0
1646648220000|2022-03-07 10:17:00|18838.59|18838.59|18839.33|18839.33|18839.62|18839.62|18838.47|18838.47|0
1646648230000|2022-03-07 10:17:10|18839.27|18839.27|18837.22|18837.22|18839.27|18839.27|18837.22|18837.22|0
1646648240000|2022-03-07 10:17:20|18837.15|18837.15|18828.73|18828.73|18837.15|18837.15|18828.68|18828.68|0
1646648250000|2022-03-07 10:17:30|18828.64|18828.64|18827.25|18827.25|18828.64|18828.64|18826.94|18826.94|0
1646648260000|2022-03-07 10:17:40|18827.19|18827.19|18827.37|18827.37|18827.37|18827.37|18826.9|18826.9|0
1646648270000|2022-03-07 10:17:50|18827.39|18827.39|18828.33|18828.33|18828.33|18828.33|18827.15|18827.15|0
1646648280000|2022-03-07 10:18:00|18828.41|18828.41|18828.7|18828.7|18828.78|18828.78|18827.97|18827.97|0
1646648290000|2022-03-07 10:18:10|18828.74|18828.74|18828.65|18828.65|18829.03|18829.03|18827.78|18827.78|0
1646648300000|2022-03-07 10:18:20|18828.68|18828.68|18834.2|18834.2|18834.35|18834.35|18828.65|18828.65|0
1646648310000|2022-03-07 10:18:30|18834.34|18834.34|18833.13|18833.13|18834.34|18834.34|18833.05|18833.05|0
1646648320000|2022-03-07 10:18:40|18833.06|18833.06|18833.63|18833.63|18833.63|18833.63|18833.06|18833.06|0
1646648330000|2022-03-07 10:18:50|18833.72|18833.72|18831.67|18831.67|18833.72|18833.72|18831.67|18831.67|0
1646648340000|2022-03-07 10:19:00|18831.35|18831.35|18831.55|18831.55|18831.69|18831.69|18830.23|18830.23|0
1646648350000|2022-03-07 10:19:10|18831.49|18831.49|18831.61|18831.61|18831.76|18831.76|18831.35|18831.35|0
1646648360000|2022-03-07 10:19:20|18831.5|18831.5|18832.36|18832.36|18832.45|18832.45|18831.5|18831.5|0
1646648370000|2022-03-07 10:19:30|18832.29|18832.29|18833.24|18833.24|18833.24|18833.24|18832.29|18832.29|0
1646648380000|2022-03-07 10:19:40|18833.2|18833.2|18831.7|18831.7|18833.26|18833.26|18831.7|18831.7|0
1646648390000|2022-03-07 10:19:50|18831.35|18831.35|18830.85|18830.85|18831.35|18831.35|18830.79|18830.79|0
1646648400000|2022-03-07 10:20:00|18830.87|18830.87|18829.27|18829.27|18830.92|18830.92|18829.18|18829.18|0
1646648410000|2022-03-07 10:20:10|18829.18|18829.18|18828.24|18828.24|18829.27|18829.27|18827.69|18827.69|0
1646648420000|2022-03-07 10:20:20|18828.32|18828.32|18828.87|18828.87|18828.87|18828.87|18828.04|18828.04|0
1646648430000|2022-03-07 10:20:30|18828.94|18828.94|18828.88|18828.88|18829.55|18829.55|18828.83|18828.83|0
1646648440000|2022-03-07 10:20:40|18828.95|18828.95|18829.19|18829.19|18830.04|18830.04|18828.95|18828.95|0
1646648450000|2022-03-07 10:20:50|18829.16|18829.16|18829.18|18829.18|18829.22|18829.22|18828.89|18828.89|0
1646648460000|2022-03-07 10:21:00|18829.2|18829.2|18829.04|18829.04|18829.27|18829.27|18828.62|18828.62|0
1646648470000|2022-03-07 10:21:10|18829.13|18829.13|18828.95|18828.95|18829.33|18829.33|18828.92|18828.92|0
1646648480000|2022-03-07 10:21:20|18828.84|18828.84|18829.3|18829.3|18829.73|18829.73|18828.8|18828.8|0
1646648490000|2022-03-07 10:21:30|18829.17|18829.17|18829.22|18829.22|18829.37|18829.37|18828.86|18828.86|0
1646648500000|2022-03-07 10:21:40|18829.3|18829.3|18829.25|18829.25|18829.97|18829.97|18828.83|18828.83|0
1646648510000|2022-03-07 10:21:50|18829.33|18829.33|18829.67|18829.67|18829.91|18829.91|18829|18829|0
1646648520000|2022-03-07 10:22:00|18829.76|18829.76|18828.64|18828.64|18829.79|18829.79|18828.32|18828.32|0
1646648530000|2022-03-07 10:22:10|18828.53|18828.53|18829.04|18829.04|18829.16|18829.16|18828.38|18828.38|0
1646648540000|2022-03-07 10:22:20|18829.1|18829.1|18827.83|18827.83|18829.13|18829.13|18827.44|18827.44|0
1646648550000|2022-03-07 10:22:30|18827.88|18827.88|18828.27|18828.27|18828.27|18828.27|18827.81|18827.81|0
1646648560000|2022-03-07 10:22:40|18828.34|18828.34|18829.5|18829.5|18829.5|18829.5|18828.34|18828.34|0
1646648570000|2022-03-07 10:22:50|18829.64|18829.64|18831.23|18831.23|18831.26|18831.26|18829.64|18829.64|0
1646648580000|2022-03-07 10:23:00|18831.31|18831.31|18831.68|18831.68|18831.68|18831.68|18830.76|18830.76|0
1646648590000|2022-03-07 10:23:10|18831.64|18831.64|18833|18833|18833.35|18833.35|18831.56|18831.56|0
1646648600000|2022-03-07 10:23:20|18833.21|18833.21|18833.81|18833.81|18833.81|18833.81|18833.02|18833.02|0
1646648610000|2022-03-07 10:23:30|18833.74|18833.74|18835.7|18835.7|18835.7|18835.7|18833.74|18833.74|0
1646648620000|2022-03-07 10:23:40|18835.76|18835.76|18836.81|18836.81|18836.85|18836.85|18835.76|18835.76|0
1646648630000|2022-03-07 10:23:50|18836.77|18836.77|18835.97|18835.97|18836.77|18836.77|18835.88|18835.88|0
1646648640000|2022-03-07 10:24:00|18835.88|18835.88|18835.82|18835.82|18835.97|18835.97|18835.76|18835.76|0
1646648650000|2022-03-07 10:24:10|18835.45|18835.45|18835.65|18835.65|18836.36|18836.36|18835.45|18835.45|0
1646648660000|2022-03-07 10:24:20|18835.56|18835.56|18833.19|18833.19|18835.56|18835.56|18833.05|18833.05|0
1646648670000|2022-03-07 10:24:30|18833.23|18833.23|18832.1|18832.1|18833.23|18833.23|18831.78|18831.78|0
1646648680000|2022-03-07 10:24:40|18832|18832|18832.42|18832.42|18832.63|18832.63|18832|18832|0
1646648690000|2022-03-07 10:24:50|18832.78|18832.78|18832.79|18832.79|18833.05|18833.05|18832.65|18832.65|0
1646648700000|2022-03-07 10:25:00|18832.82|18832.82|18834.17|18834.17|18834.17|18834.17|18832.82|18832.82|0
1646648710000|2022-03-07 10:25:10|18834.38|18834.38|18836.22|18836.22|18836.22|18836.22|18834.38|18834.38|0
1646648720000|2022-03-07 10:25:20|18836.29|18836.29|18835.88|18835.88|18836.77|18836.77|18835.72|18835.72|0
1646648730000|2022-03-07 10:25:30|18835.92|18835.92|18835.92|18835.92|18836.55|18836.55|18835.92|18835.92|0
1646648740000|2022-03-07 10:25:40|18836.06|18836.06|18837.11|18837.11|18837.11|18837.11|18836.06|18836.06|0
1646648750000|2022-03-07 10:25:50|18837.14|18837.14|18836.69|18836.69|18837.19|18837.19|18836.53|18836.53|0
1646648760000|2022-03-07 10:26:00|18836.79|18836.79|18837.11|18837.11|18837.11|18837.11|18836.28|18836.28|0
1646648770000|2022-03-07 10:26:10|18837.03|18837.03|18836.81|18836.81|18837.3|18837.3|18836.71|18836.71|0
1646648780000|2022-03-07 10:26:20|18836.73|18836.73|18834.8|18834.8|18836.73|18836.73|18834.52|18834.52|0
1646648790000|2022-03-07 10:26:30|18834.59|18834.59|18829.1|18829.1|18834.59|18834.59|18828.73|18828.73|0
1646648800000|2022-03-07 10:26:40|18828.91|18828.91|18828.26|18828.26|18828.91|18828.91|18828.26|18828.26|0
1646648810000|2022-03-07 10:26:50|18828.17|18828.17|18827.32|18827.32|18828.21|18828.21|18827.32|18827.32|0
1646648820000|2022-03-07 10:27:00|18827.22|18827.22|18825.43|18825.43|18827.22|18827.22|18825.43|18825.43|0
1646648830000|2022-03-07 10:27:10|18825.51|18825.51|18823.07|18823.07|18825.51|18825.51|18823.07|18823.07|0
1646648840000|2022-03-07 10:27:20|18823.02|18823.02|18823.83|18823.83|18824.12|18824.12|18822.51|18822.51|0
1646648850000|2022-03-07 10:27:30|18823.69|18823.69|18821.47|18821.47|18824.3|18824.3|18821.47|18821.47|0
1646648860000|2022-03-07 10:27:40|18821.59|18821.59|18820.12|18820.12|18821.69|18821.69|18820.02|18820.02|0
1646648870000|2022-03-07 10:27:50|18820.13|18820.13|18818.91|18818.91|18820.61|18820.61|18818.8|18818.8|0
1646648880000|2022-03-07 10:28:00|18818.98|18818.98|18814.92|18814.92|18818.98|18818.98|18814.92|18814.92|0
1646648890000|2022-03-07 10:28:10|18814.62|18814.62|18813.61|18813.61|18814.62|18814.62|18813.61|18813.61|0
1646648900000|2022-03-07 10:28:20|18813.64|18813.64|18813.72|18813.72|18813.76|18813.76|18813.08|18813.08|0
1646648910000|2022-03-07 10:28:30|18813.79|18813.79|18814.03|18814.03|18814.54|18814.54|18813.79|18813.79|0
1646648920000|2022-03-07 10:28:40|18814.06|18814.06|18814.98|18814.98|18814.98|18814.98|18813.95|18813.95|0
1646648930000|2022-03-07 10:28:50|18815.11|18815.11|18815.13|18815.13|18816.05|18816.05|18815.11|18815.11|0
1646648940000|2022-03-07 10:29:00|18815.25|18815.25|18814.38|18814.38|18815.52|18815.52|18814.37|18814.37|0
1646648950000|2022-03-07 10:29:10|18814.23|18814.23|18814.46|18814.46|18814.49|18814.49|18814.12|18814.12|0
1646648960000|2022-03-07 10:29:20|18814.49|18814.49|18810.35|18810.35|18814.49|18814.49|18810.35|18810.35|0
1646648970000|2022-03-07 10:29:30|18810.07|18810.07|18800.71|18800.71|18810.07|18810.07|18800.52|18800.52|0
1646648980000|2022-03-07 10:29:40|18800.77|18800.77|18799|18799|18800.77|18800.77|18799|18799|0
1646648990000|2022-03-07 10:29:50|18799.11|18799.11|18799.7|18799.7|18799.92|18799.92|18799.11|18799.11|0
1646649000000|2022-03-07 10:30:00|18799.63|18799.63|18802.76|18802.76|18802.79|18802.79|18799.09|18799.09|0
1646649010000|2022-03-07 10:30:10|18802.72|18802.72|18801.85|18801.85|18803.18|18803.18|18801.85|18801.85|0
1646649020000|2022-03-07 10:30:20|18801.99|18801.99|18801.6|18801.6|18802.31|18802.31|18801.45|18801.45|0
1646649030000|2022-03-07 10:30:30|18801.54|18801.54|18798.03|18798.03|18801.54|18801.54|18797.89|18797.89|0
1646649040000|2022-03-07 10:30:40|18797.96|18797.96|18796.95|18796.95|18797.99|18797.99|18796.79|18796.79|0
1646649050000|2022-03-07 10:30:50|18796.87|18796.87|18795.86|18795.86|18797.75|18797.75|18795.86|18795.86|0
1646649060000|2022-03-07 10:31:00|18795.79|18795.79|18793.35|18793.35|18795.79|18795.79|18793.11|18793.11|0
1646649070000|2022-03-07 10:31:10|18793.33|18793.33|18792.47|18792.47|18793.38|18793.38|18792.24|18792.24|0
1646649080000|2022-03-07 10:31:20|18792.53|18792.53|18791.62|18791.62|18792.79|18792.79|18791.49|18791.49|0
1646649090000|2022-03-07 10:31:30|18791.65|18791.65|18791.59|18791.59|18791.65|18791.65|18790.91|18790.91|0
1646649100000|2022-03-07 10:31:40|18791.77|18791.77|18792.11|18792.11|18792.25|18792.25|18791.68|18791.68|0
1646649110000|2022-03-07 10:31:50|18792.05|18792.05|18789.62|18789.62|18792.05|18792.05|18789.62|18789.62|0
1646649120000|2022-03-07 10:32:00|18789.67|18789.67|18789.24|18789.24|18789.7|18789.7|18788.9|18788.9|0
1646649130000|2022-03-07 10:32:10|18789.26|18789.26|18789.64|18789.64|18790.05|18790.05|18789.17|18789.17|0
1646649140000|2022-03-07 10:32:20|18789.54|18789.54|18789.34|18789.34|18789.74|18789.74|18788.89|18788.89|0
1646649150000|2022-03-07 10:32:30|18789.39|18789.39|18789.32|18789.32|18789.65|18789.65|18789.16|18789.16|0
1646649160000|2022-03-07 10:32:40|18789.37|18789.37|18788.07|18788.07|18789.5|18789.5|18788.07|18788.07|0
1646649170000|2022-03-07 10:32:50|18787.83|18787.83|18787.16|18787.16|18787.83|18787.83|18787.16|18787.16|0
1646649180000|2022-03-07 10:33:00|18787.27|18787.27|18787.8|18787.8|18788.07|18788.07|18787.21|18787.21|0
1646649190000|2022-03-07 10:33:10|18787.83|18787.83|18787.6|18787.6|18787.93|18787.93|18787.51|18787.51|0
1646649200000|2022-03-07 10:33:20|18787.07|18787.07|18790.87|18790.87|18791.03|18791.03|18787.07|18787.07|0
1646649210000|2022-03-07 10:33:30|18790.73|18790.73|18790.7|18790.7|18790.91|18790.91|18790.52|18790.52|0
1646649220000|2022-03-07 10:33:40|18790.73|18790.73|18789.64|18789.64|18790.8|18790.8|18789.52|18789.52|0
1646649230000|2022-03-07 10:33:50|18789.77|18789.77|18787.97|18787.97|18789.77|18789.77|18787.97|18787.97|0
1646649240000|2022-03-07 10:34:00|18787.7|18787.7|18786.21|18786.21|18787.7|18787.7|18786.19|18786.19|0
1646649250000|2022-03-07 10:34:10|18786.74|18786.74|18787.19|18787.19|18787.6|18787.6|18786.74|18786.74|0
1646649260000|2022-03-07 10:34:20|18787.12|18787.12|18787.53|18787.53|18788.62|18788.62|18787.06|18787.06|0
1646649270000|2022-03-07 10:34:30|18787.6|18787.6|18784.7|18784.7|18787.97|18787.97|18784.7|18784.7|0
1646649280000|2022-03-07 10:34:40|18785.06|18785.06|18784.2|18784.2|18785.06|18785.06|18784.16|18784.16|0
1646649290000|2022-03-07 10:34:50|18784.13|18784.13|18783.64|18783.64|18784.23|18784.23|18783.64|18783.64|0
1646649300000|2022-03-07 10:35:00|18783.49|18783.49|18780.11|18780.11|18783.54|18783.54|18779.59|18779.59|0
1646649310000|2022-03-07 10:35:10|18779.98|18779.98|18778.83|18778.83|18779.98|18779.98|18777.64|18777.64|0
1646649320000|2022-03-07 10:35:20|18778.97|18778.97|18779.08|18779.08|18779.26|18779.26|18778.97|18778.97|0
1646649330000|2022-03-07 10:35:30|18778.94|18778.94|18779.55|18779.55|18779.56|18779.56|18778.84|18778.84|0
1646649340000|2022-03-07 10:35:40|18779.6|18779.6|18786.5|18786.5|18786.54|18786.54|18779.57|18779.57|0
1646649350000|2022-03-07 10:35:50|18786.44|18786.44|18787.19|18787.19|18787.19|18787.19|18786.44|18786.44|0
1646649360000|2022-03-07 10:36:00|18787.15|18787.15|18789.47|18789.47|18790.18|18790.18|18787.15|18787.15|0
1646649370000|2022-03-07 10:36:10|18789.5|18789.5|18791.39|18791.39|18791.39|18791.39|18789.46|18789.46|0
1646649380000|2022-03-07 10:36:20|18791.42|18791.42|18791.54|18791.54|18791.89|18791.89|18791.31|18791.31|0
1646649390000|2022-03-07 10:36:30|18791.56|18791.56|18791.72|18791.72|18791.87|18791.87|18791.56|18791.56|0
1646649400000|2022-03-07 10:36:40|18791.73|18791.73|18791.9|18791.9|18792.13|18792.13|18791.51|18791.51|0
1646649410000|2022-03-07 10:36:50|18791.86|18791.86|18791.26|18791.26|18791.86|18791.86|18791.26|18791.26|0
1646649420000|2022-03-07 10:37:00|18791.23|18791.23|18791.21|18791.21|18791.23|18791.23|18790.85|18790.85|0
1646649430000|2022-03-07 10:37:10|18791.39|18791.39|18783.62|18783.62|18791.39|18791.39|18783.62|18783.62|0
1646649440000|2022-03-07 10:37:20|18783.43|18783.43|18782.11|18782.11|18783.43|18783.43|18782.11|18782.11|0
1646649450000|2022-03-07 10:37:30|18781.94|18781.94|18780.53|18780.53|18781.94|18781.94|18780.53|18780.53|0
1646649460000|2022-03-07 10:37:40|18780.46|18780.46|18780.42|18780.42|18780.51|18780.51|18780.42|18780.42|0
1646649470000|2022-03-07 10:37:50|18780.36|18780.36|18781.99|18781.99|18781.99|18781.99|18780.36|18780.36|0
1646649480000|2022-03-07 10:38:00|18782.09|18782.09|18782.41|18782.41|18782.41|18782.41|18782.09|18782.09|0
1646649490000|2022-03-07 10:38:10|18782.35|18782.35|18783.13|18783.13|18783.13|18783.13|18782.32|18782.32|0
1646649500000|2022-03-07 10:38:20|18783.21|18783.21|18782.77|18782.77|18783.3|18783.3|18782.77|18782.77|0
1646649510000|2022-03-07 10:38:30|18782.69|18782.69|18782.35|18782.35|18783.36|18783.36|18782.35|18782.35|0
1646649520000|2022-03-07 10:38:40|18782.3|18782.3|18780.51|18780.51|18782.43|18782.43|18780.51|18780.51|0
1646649530000|2022-03-07 10:38:50|18780.2|18780.2|18779.94|18779.94|18780.61|18780.61|18779.94|18779.94|0
1646649540000|2022-03-07 10:39:00|18779.6|18779.6|18779.26|18779.26|18779.6|18779.6|18778.97|18778.97|0
1646649550000|2022-03-07 10:39:10|18779.39|18779.39|18777.08|18777.08|18779.52|18779.52|18776.63|18776.63|0
1646649560000|2022-03-07 10:39:20|18777.03|18777.03|18771.2|18771.2|18777.07|18777.07|18771.2|18771.2|0
1646649570000|2022-03-07 10:39:30|18771.14|18771.14|18768.07|18768.07|18771.14|18771.14|18768.07|18768.07|0
1646649580000|2022-03-07 10:39:40|18767.9|18767.9|18764.03|18764.03|18767.92|18767.92|18763.98|18763.98|0
1646649590000|2022-03-07 10:39:50|18763.91|18763.91|18761.26|18761.26|18763.91|18763.91|18761.14|18761.14|0
1646649600000|2022-03-07 10:40:00|18761.2|18761.2|18759.88|18759.88|18761.2|18761.2|18759.88|18759.88|0
1646649610000|2022-03-07 10:40:10|18759.61|18759.61|18759.18|18759.18|18759.61|18759.61|18758.9|18758.9|0
1646649620000|2022-03-07 10:40:20|18759.08|18759.08|18762.12|18762.12|18762.12|18762.12|18759.02|18759.02|0
1646649630000|2022-03-07 10:40:30|18762.52|18762.52|18765.02|18765.02|18765.6|18765.6|18762.52|18762.52|0
1646649640000|2022-03-07 10:40:40|18764.59|18764.59|18762.54|18762.54|18764.59|18764.59|18762.32|18762.32|0
1646649650000|2022-03-07 10:40:50|18762.6|18762.6|18763.09|18763.09|18763.55|18763.55|18762.6|18762.6|0
1646649660000|2022-03-07 10:41:00|18763.04|18763.04|18763.79|18763.79|18763.79|18763.79|18763.04|18763.04|0
1646649670000|2022-03-07 10:41:10|18763.43|18763.43|18763.38|18763.38|18763.66|18763.66|18762.99|18762.99|0
1646649680000|2022-03-07 10:41:20|18763.51|18763.51|18763.53|18763.53|18764.12|18764.12|18763.46|18763.46|0
1646649690000|2022-03-07 10:41:30|18763.89|18763.89|18763.95|18763.95|18764.15|18764.15|18763.83|18763.83|0
1646649700000|2022-03-07 10:41:40|18764.1|18764.1|18763.17|18763.17|18764.19|18764.19|18763.17|18763.17|0
1646649710000|2022-03-07 10:41:50|18762.96|18762.96|18762.76|18762.76|18763.08|18763.08|18762.41|18762.41|0
1646649720000|2022-03-07 10:42:00|18762.74|18762.74|18766.15|18766.15|18766.17|18766.17|18762.48|18762.48|0
1646649730000|2022-03-07 10:42:10|18766.18|18766.18|18767.88|18767.88|18767.88|18767.88|18766.11|18766.11|0
1646649740000|2022-03-07 10:42:20|18767.91|18767.91|18770.69|18770.69|18770.9|18770.9|18767.91|18767.91|0
1646649750000|2022-03-07 10:42:30|18770.76|18770.76|18771.12|18771.12|18771.12|18771.12|18770.67|18770.67|0
1646649760000|2022-03-07 10:42:40|18771.18|18771.18|18770.62|18770.62|18771.18|18771.18|18770.55|18770.55|0
1646649770000|2022-03-07 10:42:50|18770.65|18770.65|18769.23|18769.23|18770.94|18770.94|18769.23|18769.23|0
1646649780000|2022-03-07 10:43:00|18769.25|18769.25|18767.32|18767.32|18769.25|18769.25|18767.25|18767.25|0
1646649790000|2022-03-07 10:43:10|18767.37|18767.37|18767.38|18767.38|18767.65|18767.65|18767.18|18767.18|0
1646649800000|2022-03-07 10:43:20|18767.35|18767.35|18767.25|18767.25|18767.69|18767.69|18767.18|18767.18|0
1646649810000|2022-03-07 10:43:30|18767.4|18767.4|18766.54|18766.54|18767.5|18767.5|18766.18|18766.18|0
1646649820000|2022-03-07 10:43:40|18766.59|18766.59|18764.97|18764.97|18766.8|18766.8|18764.97|18764.97|0
1646649830000|2022-03-07 10:43:50|18764.78|18764.78|18762.39|18762.39|18764.78|18764.78|18762.39|18762.39|0
1646649840000|2022-03-07 10:44:00|18762.19|18762.19|18761.94|18761.94|18762.69|18762.69|18761.81|18761.81|0
1646649850000|2022-03-07 10:44:10|18761.83|18761.83|18761.95|18761.95|18762.05|18762.05|18761.66|18761.66|0
1646649860000|2022-03-07 10:44:20|18762.11|18762.11|18762.8|18762.8|18762.8|18762.8|18762.11|18762.11|0
1646649870000|2022-03-07 10:44:30|18762.86|18762.86|18762.31|18762.31|18763|18763|18762.13|18762.13|0
1646649880000|2022-03-07 10:44:40|18762.38|18762.38|18762.51|18762.51|18762.51|18762.51|18761.95|18761.95|0
1646649890000|2022-03-07 10:44:50|18762.61|18762.61|18766.65|18766.65|18766.65|18766.65|18761.39|18761.39|0
1646649900000|2022-03-07 10:45:00|18767.18|18767.18|18770.07|18770.07|18770.23|18770.23|18767.18|18767.18|0
1646649910000|2022-03-07 10:45:10|18770.18|18770.18|18771.65|18771.65|18771.65|18771.65|18769.94|18769.94|0
1646649920000|2022-03-07 10:45:20|18771.82|18771.82|18771.83|18771.83|18772.04|18772.04|18771.51|18771.51|0
1646649930000|2022-03-07 10:45:30|18772.19|18772.19|18772.73|18772.73|18772.74|18772.74|18772.19|18772.19|0
1646649940000|2022-03-07 10:45:40|18772.87|18772.87|18779.01|18779.01|18779.04|18779.04|18772.87|18772.87|0
1646649950000|2022-03-07 10:45:50|18778.81|18778.81|18779.51|18779.51|18779.52|18779.52|18778.8|18778.8|0
1646649960000|2022-03-07 10:46:00|18779.59|18779.59|18780.22|18780.22|18780.22|18780.22|18779.59|18779.59|0
1646649970000|2022-03-07 10:46:10|18780.25|18780.25|18780.59|18780.59|18780.79|18780.79|18780.25|18780.25|0
1646649980000|2022-03-07 10:46:20|18780.62|18780.62|18780.61|18780.61|18780.74|18780.74|18780.61|18780.61|0
1646649990000|2022-03-07 10:46:30|18780.69|18780.69|18781.09|18781.09|18781.29|18781.29|18780.63|18780.63|0
1646650000000|2022-03-07 10:46:40|18781.02|18781.02|18781.81|18781.81|18781.95|18781.95|18781.02|18781.02|0
1646650010000|2022-03-07 10:46:50|18781.59|18781.59|18783.11|18783.11|18783.11|18783.11|18781.59|18781.59|0
1646650020000|2022-03-07 10:47:00|18783.08|18783.08|18781.94|18781.94|18783.08|18783.08|18781.94|18781.94|0
1646650030000|2022-03-07 10:47:10|18781.78|18781.78|18782.31|18782.31|18782.31|18782.31|18781.51|18781.51|0
1646650040000|2022-03-07 10:47:20|18782.19|18782.19|18782.13|18782.13|18782.32|18782.32|18782.02|18782.02|0
1646650050000|2022-03-07 10:47:30|18782.15|18782.15|18782.9|18782.9|18782.9|18782.9|18782.09|18782.09|0
1646650060000|2022-03-07 10:47:40|18782.98|18782.98|18783.93|18783.93|18784.29|18784.29|18782.98|18782.98|0
1646650070000|2022-03-07 10:47:50|18783.96|18783.96|18784.75|18784.75|18784.75|18784.75|18783.88|18783.88|0
1646650080000|2022-03-07 10:48:00|18784.6|18784.6|18784.46|18784.46|18784.67|18784.67|18784.39|18784.39|0
1646650090000|2022-03-07 10:48:10|18784.31|18784.31|18776.55|18776.55|18784.31|18784.31|18776.36|18776.36|0
1646650100000|2022-03-07 10:48:20|18776.41|18776.41|18776.49|18776.49|18776.75|18776.75|18776.29|18776.29|0
1646650110000|2022-03-07 10:48:30|18776.39|18776.39|18777.29|18777.29|18777.38|18777.38|18776.2|18776.2|0
1646650120000|2022-03-07 10:48:40|18777.43|18777.43|18778.28|18778.28|18778.28|18778.28|18777.43|18777.43|0
1646650130000|2022-03-07 10:48:50|18778.39|18778.39|18779.07|18779.07|18779.27|18779.27|18778.33|18778.33|0
1646650140000|2022-03-07 10:49:00|18779|18779|18779.78|18779.78|18780.12|18780.12|18779|18779|0
1646650150000|2022-03-07 10:49:10|18779.68|18779.68|18780.51|18780.51|18780.51|18780.51|18779.63|18779.63|0
1646650160000|2022-03-07 10:49:20|18780.84|18780.84|18785.04|18785.04|18785.19|18785.19|18780.47|18780.47|0
1646650170000|2022-03-07 10:49:30|18784.98|18784.98|18786.22|18786.22|18786.22|18786.22|18784.82|18784.82|0
1646650180000|2022-03-07 10:49:40|18786.11|18786.11|18787|18787|18787.18|18787.18|18786.04|18786.04|0
1646650190000|2022-03-07 10:49:50|18786.86|18786.86|18785.72|18785.72|18786.96|18786.96|18785.72|18785.72|0
1646650200000|2022-03-07 10:50:00|18785.7|18785.7|18787.68|18787.68|18787.68|18787.68|18785.7|18785.7|0
1646650210000|2022-03-07 10:50:10|18787.71|18787.71|18788.1|18788.1|18788.15|18788.15|18787.48|18787.48|0
1646650220000|2022-03-07 10:50:20|18788.14|18788.14|18789.24|18789.24|18789.24|18789.24|18788.13|18788.13|0
1646650230000|2022-03-07 10:50:30|18789.18|18789.18|18790.85|18790.85|18790.9|18790.9|18789.18|18789.18|0
1646650240000|2022-03-07 10:50:40|18790.89|18790.89|18792.94|18792.94|18792.98|18792.98|18790.88|18790.88|0
1646650250000|2022-03-07 10:50:50|18793.01|18793.01|18792.19|18792.19|18793.04|18793.04|18791.83|18791.83|0
1646650260000|2022-03-07 10:51:00|18792.36|18792.36|18793.75|18793.75|18793.75|18793.75|18792.36|18792.36|0
1646650270000|2022-03-07 10:51:10|18793.86|18793.86|18794.24|18794.24|18794.48|18794.48|18793.86|18793.86|0
1646650280000|2022-03-07 10:51:20|18794.3|18794.3|18790.48|18790.48|18794.37|18794.37|18790.48|18790.48|0
1646650290000|2022-03-07 10:51:30|18790.33|18790.33|18789.42|18789.42|18790.33|18790.33|18788.81|18788.81|0
1646650300000|2022-03-07 10:51:40|18789.28|18789.28|18789.1|18789.1|18789.28|18789.28|18788.68|18788.68|0
1646650310000|2022-03-07 10:51:50|18789.13|18789.13|18789.67|18789.67|18789.79|18789.79|18789.13|18789.13|0
1646650320000|2022-03-07 10:52:00|18789.68|18789.68|18789.01|18789.01|18789.91|18789.91|18789.01|18789.01|0
1646650330000|2022-03-07 10:52:10|18789.2|18789.2|18791.94|18791.94|18792.15|18792.15|18788.91|18788.91|0
1646650340000|2022-03-07 10:52:20|18791.99|18791.99|18794.67|18794.67|18794.67|18794.67|18791.99|18791.99|0
1646650350000|2022-03-07 10:52:30|18794.75|18794.75|18798.35|18798.35|18798.35|18798.35|18794.75|18794.75|0
1646650360000|2022-03-07 10:52:40|18798.61|18798.61|18800.35|18800.35|18800.39|18800.39|18798.61|18798.61|0
1646650370000|2022-03-07 10:52:50|18800.46|18800.46|18800.02|18800.02|18800.51|18800.51|18800.01|18800.01|0
1646650380000|2022-03-07 10:53:00|18799.85|18799.85|18799.45|18799.45|18800.19|18800.19|18799.45|18799.45|0
1646650390000|2022-03-07 10:53:10|18799.6|18799.6|18800.75|18800.75|18800.75|18800.75|18799.6|18799.6|0
1646650400000|2022-03-07 10:53:20|18800.81|18800.81|18800.39|18800.39|18800.81|18800.81|18799.88|18799.88|0
1646650410000|2022-03-07 10:53:30|18800.28|18800.28|18800.58|18800.58|18800.8|18800.8|18800.28|18800.28|0
1646650420000|2022-03-07 10:53:40|18800.61|18800.61|18798.66|18798.66|18800.61|18800.61|18798.66|18798.66|0
1646650430000|2022-03-07 10:53:50|18798.54|18798.54|18797.49|18797.49|18798.56|18798.56|18797.28|18797.28|0
1646650440000|2022-03-07 10:54:00|18797.63|18797.63|18797.89|18797.89|18798.14|18798.14|18797.53|18797.53|0
1646650450000|2022-03-07 10:54:10|18797.77|18797.77|18796.2|18796.2|18797.81|18797.81|18796.2|18796.2|0
1646650460000|2022-03-07 10:54:20|18796.13|18796.13|18796.84|18796.84|18796.9|18796.9|18796.11|18796.11|0
1646650470000|2022-03-07 10:54:30|18796.95|18796.95|18796.44|18796.44|18796.99|18796.99|18796.37|18796.37|0
1646650480000|2022-03-07 10:54:40|18796.45|18796.45|18796.92|18796.92|18797.06|18797.06|18796.38|18796.38|0
1646650490000|2022-03-07 10:54:50|18796.98|18796.98|18796.33|18796.33|18797.29|18797.29|18796.31|18796.31|0
1646650500000|2022-03-07 10:55:00|18796.38|18796.38|18796.3|18796.3|18796.44|18796.44|18795.92|18795.92|0
1646650510000|2022-03-07 10:55:10|18797.35|18797.35|18799.21|18799.21|18799.21|18799.21|18797.35|18797.35|0
1646650520000|2022-03-07 10:55:20|18799.32|18799.32|18799.59|18799.59|18799.59|18799.59|18799.19|18799.19|0
1646650530000|2022-03-07 10:55:30|18799.48|18799.48|18803.45|18803.45|18803.45|18803.45|18799.41|18799.41|0
1646650540000|2022-03-07 10:55:40|18803.5|18803.5|18805.34|18805.34|18805.64|18805.64|18803.08|18803.08|0
1646650550000|2022-03-07 10:55:50|18805.49|18805.49|18805.59|18805.59|18805.68|18805.68|18805.47|18805.47|0
1646650560000|2022-03-07 10:56:00|18805.67|18805.67|18807.03|18807.03|18807.33|18807.33|18805.67|18805.67|0
1646650570000|2022-03-07 10:56:10|18806.96|18806.96|18807.4|18807.4|18807.69|18807.69|18806.96|18806.96|0
1646650580000|2022-03-07 10:56:20|18807.46|18807.46|18810.87|18810.87|18810.87|18810.87|18807.46|18807.46|0
1646650590000|2022-03-07 10:56:30|18810.82|18810.82|18813.84|18813.84|18813.84|18813.84|18810.82|18810.82|0
1646650600000|2022-03-07 10:56:40|18814.08|18814.08|18814.92|18814.92|18814.97|18814.97|18814.08|18814.08|0
1646650610000|2022-03-07 10:56:50|18814.88|18814.88|18842.81|18842.81|18842.99|18842.99|18814.88|18814.88|0
1646650620000|2022-03-07 10:57:00|18842.78|18842.78|18842.78|18842.78|18843.04|18843.04|18842.66|18842.66|0
1646650630000|2022-03-07 10:57:10|18842.7|18842.7|18842.19|18842.19|18842.7|18842.7|18842.19|18842.19|0
1646650640000|2022-03-07 10:57:20|18842.4|18842.4|18840.71|18840.71|18842.44|18842.44|18840.6|18840.6|0
1646650650000|2022-03-07 10:57:30|18840.79|18840.79|18840.08|18840.08|18840.79|18840.79|18839.83|18839.83|0
1646650660000|2022-03-07 10:57:40|18839.51|18839.51|18839.83|18839.83|18840.48|18840.48|18839.46|18839.46|0
1646650670000|2022-03-07 10:57:50|18839.95|18839.95|18837.88|18837.88|18839.95|18839.95|18837.65|18837.65|0
1646650680000|2022-03-07 10:58:00|18837.84|18837.84|18835.29|18835.29|18837.84|18837.84|18835.29|18835.29|0
1646650690000|2022-03-07 10:58:10|18835.04|18835.04|18833.06|18833.06|18835.04|18835.04|18833.06|18833.06|0
1646650700000|2022-03-07 10:58:20|18833.12|18833.12|18833.06|18833.06|18833.12|18833.12|18832.88|18832.88|0
1646650710000|2022-03-07 10:58:30|18833.24|18833.24|18834.86|18834.86|18835.09|18835.09|18833.24|18833.24|0
1646650720000|2022-03-07 10:58:40|18834.98|18834.98|18834.66|18834.66|18835.16|18835.16|18834.62|18834.62|0
1646650730000|2022-03-07 10:58:50|18834.72|18834.72|18834.33|18834.33|18835.04|18835.04|18833.89|18833.89|0
1646650740000|2022-03-07 10:59:00|18834.17|18834.17|18831.73|18831.73|18834.17|18834.17|18831.66|18831.66|0
1646650750000|2022-03-07 10:59:10|18831.63|18831.63|18831.57|18831.57|18832.02|18832.02|18831.28|18831.28|0
1646650760000|2022-03-07 10:59:20|18831.68|18831.68|18827.24|18827.24|18831.9|18831.9|18827.24|18827.24|0
1646650770000|2022-03-07 10:59:30|18827.3|18827.3|18821.67|18821.67|18827.3|18827.3|18821.67|18821.67|0
1646650780000|2022-03-07 10:59:40|18821.63|18821.63|18819.05|18819.05|18821.97|18821.97|18818.96|18818.96|0
1646650790000|2022-03-07 10:59:50|18818.97|18818.97|18818.76|18818.76|18819.85|18819.85|18818.71|18818.71|0
1646650800000|2022-03-07 11:00:00|18819.15|18819.15|18819.35|18819.35|18819.78|18819.78|18818.94|18818.94|0
1646650810000|2022-03-07 11:00:10|18819.44|18819.44|18817.33|18817.33|18819.44|18819.44|18817.33|18817.33|0
1646650820000|2022-03-07 11:00:20|18817.12|18817.12|18805.45|18805.45|18817.12|18817.12|18805.45|18805.45|0
1646650830000|2022-03-07 11:00:30|18805.35|18805.35|18803.59|18803.59|18805.35|18805.35|18803.37|18803.37|0
1646650840000|2022-03-07 11:00:40|18803.66|18803.66|18803.38|18803.38|18803.89|18803.89|18803.38|18803.38|0
1646650850000|2022-03-07 11:00:50|18803.11|18803.11|18801.34|18801.34|18803.4|18803.4|18801.34|18801.34|0
1646650860000|2022-03-07 11:01:00|18801.5|18801.5|18799.59|18799.59|18801.5|18801.5|18798.95|18798.95|0
1646650870000|2022-03-07 11:01:10|18799.57|18799.57|18799.6|18799.6|18800.05|18800.05|18799.08|18799.08|0
1646650880000|2022-03-07 11:01:20|18799.53|18799.53|18799.45|18799.45|18799.67|18799.67|18799.37|18799.37|0
1646650890000|2022-03-07 11:01:30|18799.59|18799.59|18796.64|18796.64|18799.59|18799.59|18796.44|18796.44|0
1646650900000|2022-03-07 11:01:40|18796.46|18796.46|18797.17|18797.17|18797.17|18797.17|18796.46|18796.46|0
1646650910000|2022-03-07 11:01:50|18797.09|18797.09|18796.66|18796.66|18797.32|18797.32|18796.66|18796.66|0
1646650920000|2022-03-07 11:02:00|18796.49|18796.49|18797.11|18797.11|18797.12|18797.12|18796.47|18796.47|0
1646650930000|2022-03-07 11:02:10|18797.19|18797.19|18796.76|18796.76|18797.19|18797.19|18796.63|18796.63|0
1646650940000|2022-03-07 11:02:20|18797.04|18797.04|18797.04|18797.04|18797.45|18797.45|18796.97|18796.97|0
1646650950000|2022-03-07 11:02:30|18797.15|18797.15|18797.66|18797.66|18797.99|18797.99|18797.15|18797.15|0
1646650960000|2022-03-07 11:02:40|18797.54|18797.54|18798.89|18798.89|18799.03|18799.03|18797.35|18797.35|0
1646650970000|2022-03-07 11:02:50|18799|18799|18799.28|18799.28|18799.45|18799.45|18799|18799|0
1646650980000|2022-03-07 11:03:00|18799.19|18799.19|18799.49|18799.49|18799.6|18799.6|18799.08|18799.08|0
1646650990000|2022-03-07 11:03:10|18799.44|18799.44|18798.79|18798.79|18799.44|18799.44|18798.79|18798.79|0
1646651000000|2022-03-07 11:03:20|18798.67|18798.67|18799.25|18799.25|18799.39|18799.39|18798.67|18798.67|0
1646651010000|2022-03-07 11:03:30|18799.34|18799.34|18800.12|18800.12|18800.25|18800.25|18799.34|18799.34|0
1646651020000|2022-03-07 11:03:40|18799.99|18799.99|18797.71|18797.71|18799.99|18799.99|18797.71|18797.71|0
1646651030000|2022-03-07 11:03:50|18797.75|18797.75|18795.9|18795.9|18797.91|18797.91|18795.83|18795.83|0
1646651040000|2022-03-07 11:04:00|18795.68|18795.68|18795.32|18795.32|18795.68|18795.68|18795.2|18795.2|0
1646651050000|2022-03-07 11:04:10|18795.38|18795.38|18794.79|18794.79|18795.61|18795.61|18794.79|18794.79|0
1646651060000|2022-03-07 11:04:20|18794.89|18794.89|18793.54|18793.54|18794.89|18794.89|18793.32|18793.32|0
1646651070000|2022-03-07 11:04:30|18793.51|18793.51|18793.37|18793.37|18794.02|18794.02|18793.36|18793.36|0
1646651080000|2022-03-07 11:04:40|18793.31|18793.31|18790.56|18790.56|18793.35|18793.35|18790.28|18790.28|0
1646651090000|2022-03-07 11:04:50|18790.46|18790.46|18791.13|18791.13|18791.13|18791.13|18790.33|18790.33|0
1646651100000|2022-03-07 11:05:00|18791.18|18791.18|18791.89|18791.89|18792.05|18792.05|18791.18|18791.18|0
1646651110000|2022-03-07 11:05:10|18792.14|18792.14|18793.23|18793.23|18793.31|18793.31|18792.14|18792.14|0
1646651120000|2022-03-07 11:05:20|18793.34|18793.34|18793.11|18793.11|18793.38|18793.38|18792.85|18792.85|0
1646651130000|2022-03-07 11:05:30|18793.01|18793.01|18792.23|18792.23|18793.19|18793.19|18792.23|18792.23|0
1646651140000|2022-03-07 11:05:40|18792.2|18792.2|18788.3|18788.3|18792.2|18792.2|18788.3|18788.3|0
1646651150000|2022-03-07 11:05:50|18788.27|18788.27|18786.73|18786.73|18788.27|18788.27|18786.73|18786.73|0
1646651160000|2022-03-07 11:06:00|18786.64|18786.64|18785.46|18785.46|18786.64|18786.64|18784.84|18784.84|0
1646651170000|2022-03-07 11:06:10|18785.49|18785.49|18786.46|18786.46|18786.55|18786.55|18785.49|18785.49|0
1646651180000|2022-03-07 11:06:20|18786.63|18786.63|18786.82|18786.82|18786.95|18786.95|18786.53|18786.53|0
1646651190000|2022-03-07 11:06:30|18786.88|18786.88|18786.27|18786.27|18786.9|18786.9|18786.27|18786.27|0
1646651200000|2022-03-07 11:06:40|18786.21|18786.21|18785.5|18785.5|18786.24|18786.24|18785.5|18785.5|0
1646651210000|2022-03-07 11:06:50|18785.61|18785.61|18784.89|18784.89|18785.65|18785.65|18784.85|18784.85|0
1646651220000|2022-03-07 11:07:00|18784.87|18784.87|18783.89|18783.89|18784.95|18784.95|18783.89|18783.89|0
1646651230000|2022-03-07 11:07:10|18783.86|18783.86|18784.35|18784.35|18784.42|18784.42|18783.74|18783.74|0
1646651240000|2022-03-07 11:07:20|18784.15|18784.15|18783.11|18783.11|18784.25|18784.25|18783.11|18783.11|0
1646651250000|2022-03-07 11:07:30|18783.04|18783.04|18781.72|18781.72|18783.38|18783.38|18781.67|18781.67|0
1646651260000|2022-03-07 11:07:40|18781.53|18781.53|18779.91|18779.91|18781.64|18781.64|18779.85|18779.85|0
1646651270000|2022-03-07 11:07:50|18779.81|18779.81|18780.49|18780.49|18780.57|18780.57|18779.81|18779.81|0
1646651280000|2022-03-07 11:08:00|18780.47|18780.47|18779.92|18779.92|18780.57|18780.57|18779.48|18779.48|0
1646651290000|2022-03-07 11:08:10|18780.01|18780.01|18778.5|18778.5|18780.08|18780.08|18778.5|18778.5|0
1646651300000|2022-03-07 11:08:20|18778.44|18778.44|18777.33|18777.33|18778.44|18778.44|18777.23|18777.23|0
1646651310000|2022-03-07 11:08:30|18777.26|18777.26|18782.35|18782.35|18782.35|18782.35|18777.14|18777.14|0
1646651320000|2022-03-07 11:08:40|18782.61|18782.61|18783.31|18783.31|18783.5|18783.5|18782.61|18782.61|0
1646651330000|2022-03-07 11:08:50|18783.36|18783.36|18786.25|18786.25|18786.25|18786.25|18783.36|18783.36|0
1646651340000|2022-03-07 11:09:00|18786.55|18786.55|18788.56|18788.56|18788.83|18788.83|18786.55|18786.55|0
1646651350000|2022-03-07 11:09:10|18788.62|18788.62|18792.18|18792.18|18792.79|18792.79|18788.62|18788.62|0
1646651360000|2022-03-07 11:09:20|18792.12|18792.12|18791.88|18791.88|18792.19|18792.19|18791.39|18791.39|0
1646651370000|2022-03-07 11:09:30|18791.92|18791.92|18793.19|18793.19|18793.26|18793.26|18791.69|18791.69|0
1646651380000|2022-03-07 11:09:40|18793.08|18793.08|18794.2|18794.2|18794.2|18794.2|18793.08|18793.08|0
1646651390000|2022-03-07 11:09:50|18794.24|18794.24|18795.59|18795.59|18795.59|18795.59|18794.24|18794.24|0
1646651400000|2022-03-07 11:10:00|18795.65|18795.65|18801.02|18801.02|18801.17|18801.17|18795.65|18795.65|0
1646651410000|2022-03-07 11:10:10|18801.19|18801.19|18803.8|18803.8|18803.8|18803.8|18801.19|18801.19|0
1646651420000|2022-03-07 11:10:20|18803.99|18803.99|18806.12|18806.12|18806.12|18806.12|18803.92|18803.92|0
1646651430000|2022-03-07 11:10:30|18805.98|18805.98|18807.27|18807.27|18807.33|18807.33|18805.98|18805.98|0
1646651440000|2022-03-07 11:10:40|18807.36|18807.36|18807.63|18807.63|18807.99|18807.99|18807.36|18807.36|0
1646651450000|2022-03-07 11:10:50|18807.78|18807.78|18808.52|18808.52|18808.52|18808.52|18807.78|18807.78|0
1646651460000|2022-03-07 11:11:00|18808.77|18808.77|18809.73|18809.73|18809.73|18809.73|18808.75|18808.75|0
1646651470000|2022-03-07 11:11:10|18809.81|18809.81|18809.31|18809.31|18809.88|18809.88|18809.26|18809.26|0
1646651480000|2022-03-07 11:11:20|18809.24|18809.24|18809.3|18809.3|18809.36|18809.36|18808.72|18808.72|0
1646651490000|2022-03-07 11:11:30|18809.33|18809.33|18809.52|18809.52|18809.55|18809.55|18809.33|18809.33|0
1646651500000|2022-03-07 11:11:40|18809.67|18809.67|18808.89|18808.89|18809.67|18809.67|18808.69|18808.69|0
1646651510000|2022-03-07 11:11:50|18808.96|18808.96|18809.05|18809.05|18809.88|18809.88|18808.96|18808.96|0
1646651520000|2022-03-07 11:12:00|18808.91|18808.91|18808.54|18808.54|18808.92|18808.92|18808.49|18808.49|0
1646651530000|2022-03-07 11:12:10|18808.94|18808.94|18816.18|18816.18|18816.18|18816.18|18808.7|18808.7|0
1646651540000|2022-03-07 11:12:20|18817.24|18817.24|18819.8|18819.8|18819.9|18819.9|18817.24|18817.24|0
1646651550000|2022-03-07 11:12:30|18820.08|18820.08|18819.13|18819.13|18820.08|18820.08|18819.13|18819.13|0
1646651560000|2022-03-07 11:12:40|18818.98|18818.98|18821.35|18821.35|18821.42|18821.42|18818.71|18818.71|0
1646651570000|2022-03-07 11:12:50|18821.5|18821.5|18820.58|18820.58|18821.74|18821.74|18820.58|18820.58|0
1646651580000|2022-03-07 11:13:00|18820.52|18820.52|18821.07|18821.07|18821.12|18821.12|18820.45|18820.45|0
1646651590000|2022-03-07 11:13:10|18821.13|18821.13|18821.34|18821.34|18821.49|18821.49|18820.82|18820.82|0
1646651600000|2022-03-07 11:13:20|18821.25|18821.25|18821.78|18821.78|18821.81|18821.81|18821.25|18821.25|0
1646651610000|2022-03-07 11:13:30|18821.85|18821.85|18821.88|18821.88|18822.07|18822.07|18821.57|18821.57|0
1646651620000|2022-03-07 11:13:40|18821.72|18821.72|18818.74|18818.74|18821.72|18821.72|18818.74|18818.74|0
1646651630000|2022-03-07 11:13:50|18818.72|18818.72|18819.01|18819.01|18819.04|18819.04|18818.44|18818.44|0
1646651640000|2022-03-07 11:14:00|18819.08|18819.08|18820.4|18820.4|18820.4|18820.4|18819.02|18819.02|0
1646651650000|2022-03-07 11:14:10|18820.5|18820.5|18821.35|18821.35|18821.67|18821.67|18820.05|18820.05|0
1646651660000|2022-03-07 11:14:20|18821.18|18821.18|18822.08|18822.08|18822.23|18822.23|18821.18|18821.18|0
1646651670000|2022-03-07 11:14:30|18822|18822|18821.96|18821.96|18822.22|18822.22|18821.64|18821.64|0
1646651680000|2022-03-07 11:14:40|18822.01|18822.01|18822.39|18822.39|18822.82|18822.82|18821.96|18821.96|0
1646651690000|2022-03-07 11:14:50|18822.46|18822.46|18819.8|18819.8|18822.46|18822.46|18819.8|18819.8|0
1646651700000|2022-03-07 11:15:00|18819.76|18819.76|18816.58|18816.58|18819.92|18819.92|18816.54|18816.54|0
1646651710000|2022-03-07 11:15:10|18816.63|18816.63|18813.9|18813.9|18816.63|18816.63|18813.87|18813.87|0
1646651720000|2022-03-07 11:15:20|18813.85|18813.85|18813.85|18813.85|18814.19|18814.19|18813.85|18813.85|0
1646651730000|2022-03-07 11:15:30|18813.76|18813.76|18806.02|18806.02|18813.76|18813.76|18806.02|18806.02|0
1646651740000|2022-03-07 11:15:40|18805.95|18805.95|18795.7|18795.7|18805.95|18805.95|18795.7|18795.7|0
1646651750000|2022-03-07 11:15:50|18795.49|18795.49|18789.47|18789.47|18795.49|18795.49|18789.47|18789.47|0
1646651760000|2022-03-07 11:16:00|18789.58|18789.58|18787.9|18787.9|18789.67|18789.67|18787.9|18787.9|0
1646651770000|2022-03-07 11:16:10|18787.75|18787.75|18784.64|18784.64|18787.75|18787.75|18784.64|18784.64|0
1646651780000|2022-03-07 11:16:20|18784.59|18784.59|18783.43|18783.43|18784.59|18784.59|18783.1|18783.1|0
1646651790000|2022-03-07 11:16:30|18783.47|18783.47|18780.3|18780.3|18783.47|18783.47|18780.3|18780.3|0
1646651800000|2022-03-07 11:16:40|18780.22|18780.22|18781.08|18781.08|18782.15|18782.15|18779.5|18779.5|0
1646651810000|2022-03-07 11:16:50|18780.94|18780.94|18780.53|18780.53|18780.99|18780.99|18780.43|18780.43|0
1646651820000|2022-03-07 11:17:00|18780.56|18780.56|18777.54|18777.54|18780.56|18780.56|18777.54|18777.54|0
1646651830000|2022-03-07 11:17:10|18777.4|18777.4|18767.55|18767.55|18777.61|18777.61|18767.49|18767.49|0
1646651840000|2022-03-07 11:17:20|18767.49|18767.49|18767.69|18767.69|18767.69|18767.69|18767.14|18767.14|0
1646651850000|2022-03-07 11:17:30|18767.61|18767.61|18766.5|18766.5|18767.83|18767.83|18766.1|18766.1|0
1646651860000|2022-03-07 11:17:40|18766.44|18766.44|18767.37|18767.37|18767.37|18767.37|18766.1|18766.1|0
1646651870000|2022-03-07 11:17:50|18767.4|18767.4|18768.61|18768.61|18768.66|18768.66|18767.4|18767.4|0
1646651880000|2022-03-07 11:18:00|18768.73|18768.73|18768.22|18768.22|18769.02|18769.02|18767.8|18767.8|0
1646651890000|2022-03-07 11:18:10|18768.19|18768.19|18766.71|18766.71|18768.31|18768.31|18766.71|18766.71|0
1646651900000|2022-03-07 11:18:20|18766.68|18766.68|18766.89|18766.89|18767.26|18767.26|18766.5|18766.5|0
1646651910000|2022-03-07 11:18:30|18766.81|18766.81|18764.12|18764.12|18766.81|18766.81|18764.12|18764.12|0
1646651920000|2022-03-07 11:18:40|18762.99|18762.99|18753.07|18753.07|18763.19|18763.19|18752.99|18752.99|0
1646651930000|2022-03-07 11:18:50|18752.83|18752.83|18753.51|18753.51|18753.85|18753.85|18752.83|18752.83|0
1646651940000|2022-03-07 11:19:00|18753.41|18753.41|18751.14|18751.14|18753.64|18753.64|18751.09|18751.09|0
1646651950000|2022-03-07 11:19:10|18750.97|18750.97|18750.58|18750.58|18750.97|18750.97|18749.71|18749.71|0
1646651960000|2022-03-07 11:19:20|18750.36|18750.36|18749.86|18749.86|18750.36|18750.36|18749.84|18749.84|0
1646651970000|2022-03-07 11:19:30|18749.82|18749.82|18771.28|18771.28|18771.28|18771.28|18749.72|18749.72|0
1646651980000|2022-03-07 11:19:40|18771.82|18771.82|18771.71|18771.71|18772.85|18772.85|18771.52|18771.52|0
1646651990000|2022-03-07 11:19:50|18771.76|18771.76|18772.22|18772.22|18772.22|18772.22|18771.76|18771.76|0
1646652000000|2022-03-07 11:20:00|18772.31|18772.31|18771.38|18771.38|18772.55|18772.55|18771.38|18771.38|0
1646652010000|2022-03-07 11:20:10|18770.99|18770.99|18771.84|18771.84|18771.88|18771.88|18770.95|18770.95|0
1646652020000|2022-03-07 11:20:20|18771.88|18771.88|18772.32|18772.32|18772.32|18772.32|18771.84|18771.84|0
1646652030000|2022-03-07 11:20:30|18772.44|18772.44|18775.57|18775.57|18775.85|18775.85|18772.38|18772.38|0
1646652040000|2022-03-07 11:20:40|18775.17|18775.17|18774.53|18774.53|18775.41|18775.41|18774.53|18774.53|0
1646652050000|2022-03-07 11:20:50|18775.12|18775.12|18775.97|18775.97|18775.97|18775.97|18775.12|18775.12|0
1646652060000|2022-03-07 11:21:00|18776.04|18776.04|18777.42|18777.42|18777.47|18777.47|18776.04|18776.04|0
1646652070000|2022-03-07 11:21:10|18777.4|18777.4|18777.37|18777.37|18777.49|18777.49|18776.96|18776.96|0
1646652080000|2022-03-07 11:21:20|18777.48|18777.48|18780.63|18780.63|18780.66|18780.66|18777.48|18777.48|0
1646652090000|2022-03-07 11:21:30|18780.7|18780.7|18781.21|18781.21|18781.37|18781.37|18780.6|18780.6|0
1646652100000|2022-03-07 11:21:40|18781.35|18781.35|18782.4|18782.4|18782.4|18782.4|18781.35|18781.35|0
1646652110000|2022-03-07 11:21:50|18782.44|18782.44|18784.27|18784.27|18784.27|18784.27|18782.33|18782.33|0
1646652120000|2022-03-07 11:22:00|18784.37|18784.37|18790.91|18790.91|18791.9|18791.9|18784.25|18784.25|0
1646652130000|2022-03-07 11:22:10|18791.03|18791.03|18790.69|18790.69|18791.18|18791.18|18790.69|18790.69|0
1646652140000|2022-03-07 11:22:20|18790.04|18790.04|18789.79|18789.79|18790.04|18790.04|18789.37|18789.37|0
1646652150000|2022-03-07 11:22:30|18789.71|18789.71|18790.59|18790.59|18790.6|18790.6|18789.54|18789.54|0
1646652160000|2022-03-07 11:22:40|18790.47|18790.47|18791.71|18791.71|18791.71|18791.71|18790.36|18790.36|0
1646652170000|2022-03-07 11:22:50|18791.77|18791.77|18793.44|18793.44|18793.44|18793.44|18791.77|18791.77|0
1646652180000|2022-03-07 11:23:00|18793.4|18793.4|18791.49|18791.49|18793.51|18793.51|18791.41|18791.41|0
1646652190000|2022-03-07 11:23:10|18791.45|18791.45|18791.58|18791.58|18791.63|18791.63|18791.33|18791.33|0
1646652200000|2022-03-07 11:23:20|18791.66|18791.66|18790.58|18790.58|18791.66|18791.66|18790.23|18790.23|0
1646652210000|2022-03-07 11:23:30|18790.79|18790.79|18791.04|18791.04|18791.15|18791.15|18790.46|18790.46|0
1646652220000|2022-03-07 11:23:40|18791.1|18791.1|18791.01|18791.01|18791.16|18791.16|18790.8|18790.8|0
1646652230000|2022-03-07 11:23:50|18790.94|18790.94|18791.53|18791.53|18791.73|18791.73|18790.94|18790.94|0
1646652240000|2022-03-07 11:24:00|18791.72|18791.72|18791.74|18791.74|18792.37|18792.37|18791.63|18791.63|0
1646652250000|2022-03-07 11:24:10|18791.85|18791.85|18791.39|18791.39|18792.13|18792.13|18791.39|18791.39|0
1646652260000|2022-03-07 11:24:20|18791.32|18791.32|18791.67|18791.67|18791.77|18791.77|18791.09|18791.09|0
1646652270000|2022-03-07 11:24:30|18791.75|18791.75|18791.95|18791.95|18791.97|18791.97|18791.24|18791.24|0
1646652280000|2022-03-07 11:24:40|18792.06|18792.06|18793.18|18793.18|18793.18|18793.18|18791.85|18791.85|0
1646652290000|2022-03-07 11:24:50|18793.55|18793.55|18792.31|18792.31|18793.55|18793.55|18792.31|18792.31|0
1646652300000|2022-03-07 11:25:00|18792.2|18792.2|18789.8|18789.8|18792.2|18792.2|18789.54|18789.54|0
1646652310000|2022-03-07 11:25:10|18789.73|18789.73|18788.69|18788.69|18789.91|18789.91|18788.69|18788.69|0
1646652320000|2022-03-07 11:25:20|18788.63|18788.63|18788.19|18788.19|18788.63|18788.63|18787.85|18787.85|0
1646652330000|2022-03-07 11:25:30|18788.26|18788.26|18788.86|18788.86|18788.86|18788.86|18788.08|18788.08|0
1646652340000|2022-03-07 11:25:40|18788.95|18788.95|18792.85|18792.85|18793.15|18793.15|18788.95|18788.95|0
1646652350000|2022-03-07 11:25:50|18793.03|18793.03|18794.15|18794.15|18794.15|18794.15|18793.03|18793.03|0
1646652360000|2022-03-07 11:26:00|18794.29|18794.29|18795.89|18795.89|18795.89|18795.89|18794.29|18794.29|0
1646652370000|2022-03-07 11:26:10|18795.93|18795.93|18795.88|18795.88|18796.07|18796.07|18795.76|18795.76|0
1646652380000|2022-03-07 11:26:20|18795.76|18795.76|18793.34|18793.34|18795.78|18795.78|18793.34|18793.34|0
1646652390000|2022-03-07 11:26:30|18793.23|18793.23|18793.4|18793.4|18793.4|18793.4|18793.13|18793.13|0
1646652400000|2022-03-07 11:26:40|18793.25|18793.25|18793.51|18793.51|18793.58|18793.58|18793.04|18793.04|0
1646652410000|2022-03-07 11:26:50|18793.7|18793.7|18793.61|18793.61|18794.14|18794.14|18793.58|18793.58|0
1646652420000|2022-03-07 11:27:00|18793.77|18793.77|18793.76|18793.76|18793.77|18793.77|18793.49|18793.49|0
1646652430000|2022-03-07 11:27:10|18793.8|18793.8|18793.55|18793.55|18793.91|18793.91|18793.55|18793.55|0
1646652440000|2022-03-07 11:27:20|18793.5|18793.5|18795.23|18795.23|18795.23|18795.23|18793.38|18793.38|0
1646652450000|2022-03-07 11:27:30|18795.26|18795.26|18796.24|18796.24|18796.24|18796.24|18795|18795|0
1646652460000|2022-03-07 11:27:40|18796.16|18796.16|18795.4|18795.4|18796.32|18796.32|18795.4|18795.4|0
1646652470000|2022-03-07 11:27:50|18795.6|18795.6|18795.24|18795.24|18795.82|18795.82|18795.24|18795.24|0
1646652480000|2022-03-07 11:28:00|18795.28|18795.28|18795|18795|18796.69|18796.69|18795|18795|0
1646652490000|2022-03-07 11:28:10|18794.94|18794.94|18794.73|18794.73|18794.94|18794.94|18794.6|18794.6|0
1646652500000|2022-03-07 11:28:20|18794.78|18794.78|18794.1|18794.1|18795.29|18795.29|18793.77|18793.77|0
1646652510000|2022-03-07 11:28:30|18794.19|18794.19|18794.76|18794.76|18794.94|18794.94|18794.19|18794.19|0
1646652520000|2022-03-07 11:28:40|18795.02|18795.02|18797.94|18797.94|18797.94|18797.94|18794.98|18794.98|0
1646652530000|2022-03-07 11:28:50|18798.02|18798.02|18794.29|18794.29|18798.17|18798.17|18794.29|18794.29|0
1646652540000|2022-03-07 11:29:00|18794.33|18794.33|18791.61|18791.61|18794.33|18794.33|18791.61|18791.61|0
1646652550000|2022-03-07 11:29:10|18791.76|18791.76|18786.65|18786.65|18791.76|18791.76|18786.55|18786.55|0
1646652560000|2022-03-07 11:29:20|18786.58|18786.58|18779.81|18779.81|18786.58|18786.58|18779.81|18779.81|0
1646652570000|2022-03-07 11:29:30|18779.78|18779.78|18776.42|18776.42|18779.78|18779.78|18776.42|18776.42|0
1646652580000|2022-03-07 11:29:40|18776.31|18776.31|18773.35|18773.35|18776.31|18776.31|18773.35|18773.35|0
1646652590000|2022-03-07 11:29:50|18773.11|18773.11|18768.31|18768.31|18773.16|18773.16|18768.31|18768.31|0
1646652600000|2022-03-07 11:30:00|18767.67|18767.67|18764.74|18764.74|18767.71|18767.71|18764.74|18764.74|0
1646652610000|2022-03-07 11:30:10|18764.67|18764.67|18766.16|18766.16|18766.48|18766.48|18764.67|18764.67|0
1646652620000|2022-03-07 11:30:20|18766.14|18766.14|18765.51|18765.51|18766.47|18766.47|18765.19|18765.19|0
1646652630000|2022-03-07 11:30:30|18765.38|18765.38|18765.63|18765.63|18765.63|18765.63|18764.53|18764.53|0
1646652640000|2022-03-07 11:30:40|18765.69|18765.69|18768.23|18768.23|18768.23|18768.23|18765.29|18765.29|0
1646652650000|2022-03-07 11:30:50|18768.28|18768.28|18771.99|18771.99|18771.99|18771.99|18768.28|18768.28|0
1646652660000|2022-03-07 11:31:00|18771.87|18771.87|18769.85|18769.85|18771.87|18771.87|18769.73|18769.73|0
1646652670000|2022-03-07 11:31:10|18769.73|18769.73|18767.91|18767.91|18769.73|18769.73|18767.91|18767.91|0
1646652680000|2022-03-07 11:31:20|18767.85|18767.85|18767.55|18767.55|18767.85|18767.85|18767.18|18767.18|0
1646652690000|2022-03-07 11:31:30|18767.71|18767.71|18768.13|18768.13|18768.48|18768.48|18767.6|18767.6|0
1646652700000|2022-03-07 11:31:40|18768.2|18768.2|18769.16|18769.16|18769.16|18769.16|18768.2|18768.2|0
1646652710000|2022-03-07 11:31:50|18768.94|18768.94|18769.3|18769.3|18769.77|18769.77|18768.94|18768.94|0
1646652720000|2022-03-07 11:32:00|18769.37|18769.37|18770.58|18770.58|18770.58|18770.58|18769.23|18769.23|0
1646652730000|2022-03-07 11:32:10|18770.46|18770.46|18770.31|18770.31|18770.86|18770.86|18770.31|18770.31|0
1646652740000|2022-03-07 11:32:20|18770.21|18770.21|18768.4|18768.4|18770.21|18770.21|18768.15|18768.15|0
1646652750000|2022-03-07 11:32:30|18768.33|18768.33|18768.56|18768.56|18768.56|18768.56|18768.12|18768.12|0
1646652760000|2022-03-07 11:32:40|18768.7|18768.7|18772.65|18772.65|18772.65|18772.65|18768.68|18768.68|0
1646652770000|2022-03-07 11:32:50|18772.62|18772.62|18772.53|18772.53|18772.64|18772.64|18772.24|18772.24|0
1646652780000|2022-03-07 11:33:00|18772.78|18772.78|18773.19|18773.19|18773.26|18773.26|18772.78|18772.78|0
1646652790000|2022-03-07 11:33:10|18773.52|18773.52|18773.11|18773.11|18773.76|18773.76|18772.97|18772.97|0
1646652800000|2022-03-07 11:33:20|18773.38|18773.38|18775.7|18775.7|18775.7|18775.7|18773.38|18773.38|0
1646652810000|2022-03-07 11:33:30|18775.76|18775.76|18776.19|18776.19|18776.19|18776.19|18775.53|18775.53|0
1646652820000|2022-03-07 11:33:40|18776.37|18776.37|18776.17|18776.17|18776.54|18776.54|18776.17|18776.17|0
1646652830000|2022-03-07 11:33:50|18776.1|18776.1|18776.42|18776.42|18776.42|18776.42|18775.76|18775.76|0
1646652840000|2022-03-07 11:34:00|18776.69|18776.69|18773.5|18773.5|18776.69|18776.69|18773.48|18773.48|0
1646652850000|2022-03-07 11:34:10|18773.68|18773.68|18774.49|18774.49|18774.49|18774.49|18773.64|18773.64|0
1646652860000|2022-03-07 11:34:20|18774.68|18774.68|18775.22|18775.22|18775.36|18775.36|18774.54|18774.54|0
1646652870000|2022-03-07 11:34:30|18775.18|18775.18|18776|18776|18776|18776|18775.12|18775.12|0
1646652880000|2022-03-07 11:34:40|18776.04|18776.04|18775.63|18775.63|18776.18|18776.18|18775.63|18775.63|0
1646652890000|2022-03-07 11:34:50|18775.59|18775.59|18773.83|18773.83|18775.63|18775.63|18773.8|18773.8|0
1646652900000|2022-03-07 11:35:00|18773.81|18773.81|18772.83|18772.83|18773.85|18773.85|18772.63|18772.63|0
1646652910000|2022-03-07 11:35:10|18772.7|18772.7|18771.09|18771.09|18772.74|18772.74|18770.84|18770.84|0
1646652920000|2022-03-07 11:35:20|18770.9|18770.9|18770.35|18770.35|18771.18|18771.18|18770.35|18770.35|0
1646652930000|2022-03-07 11:35:30|18770.25|18770.25|18769.92|18769.92|18770.3|18770.3|18769.86|18769.86|0
1646652940000|2022-03-07 11:35:40|18769.78|18769.78|18771.23|18771.23|18771.23|18771.23|18769.78|18769.78|0
1646652950000|2022-03-07 11:35:50|18771.16|18771.16|18771.53|18771.53|18771.67|18771.67|18770.9|18770.9|0
1646652960000|2022-03-07 11:36:00|18771.16|18771.16|18772.64|18772.64|18772.71|18772.71|18771.16|18771.16|0
1646652970000|2022-03-07 11:36:10|18772.75|18772.75|18771.76|18771.76|18773.06|18773.06|18771.64|18771.64|0
1646652980000|2022-03-07 11:36:20|18771.63|18771.63|18772|18772|18772.29|18772.29|18771.63|18771.63|0
1646652990000|2022-03-07 11:36:30|18771.92|18771.92|18769.85|18769.85|18771.92|18771.92|18769.72|18769.72|0
1646653000000|2022-03-07 11:36:40|18770.88|18770.88|18769.27|18769.27|18770.88|18770.88|18769.27|18769.27|0
1646653010000|2022-03-07 11:36:50|18769.37|18769.37|18769.72|18769.72|18769.72|18769.72|18768.96|18768.96|0
1646653020000|2022-03-07 11:37:00|18769.79|18769.79|18768.43|18768.43|18769.87|18769.87|18768.43|18768.43|0
1646653030000|2022-03-07 11:37:10|18768.39|18768.39|18762.92|18762.92|18768.65|18768.65|18762.92|18762.92|0
1646653040000|2022-03-07 11:37:20|18762.74|18762.74|18762.12|18762.12|18762.86|18762.86|18762.12|18762.12|0
1646653050000|2022-03-07 11:37:30|18762.17|18762.17|18762.66|18762.66|18762.66|18762.66|18762.15|18762.15|0
1646653060000|2022-03-07 11:37:40|18762.69|18762.69|18762.01|18762.01|18762.97|18762.97|18761.63|18761.63|0
1646653070000|2022-03-07 11:37:50|18761.97|18761.97|18761.84|18761.84|18762.09|18762.09|18761.67|18761.67|0
1646653080000|2022-03-07 11:38:00|18761.74|18761.74|18759.69|18759.69|18762.14|18762.14|18759.69|18759.69|0
1646653090000|2022-03-07 11:38:10|18759.61|18759.61|18758.87|18758.87|18759.68|18759.68|18758.67|18758.67|0
1646653100000|2022-03-07 11:38:20|18758.85|18758.85|18759.12|18759.12|18759.12|18759.12|18758.44|18758.44|0
1646653110000|2022-03-07 11:38:30|18758.9|18758.9|18759.16|18759.16|18759.16|18759.16|18758.81|18758.81|0
1646653120000|2022-03-07 11:38:40|18759.18|18759.18|18760.75|18760.75|18760.75|18760.75|18759.1|18759.1|0
1646653130000|2022-03-07 11:38:50|18760.87|18760.87|18760.71|18760.71|18760.91|18760.91|18760.57|18760.57|0
1646653140000|2022-03-07 11:39:00|18760.65|18760.65|18759.95|18759.95|18760.65|18760.65|18759.78|18759.78|0
1646653150000|2022-03-07 11:39:10|18759.85|18759.85|18760.08|18760.08|18760.23|18760.23|18759.81|18759.81|0
1646653160000|2022-03-07 11:39:20|18759.78|18759.78|18759.87|18759.87|18760.29|18760.29|18759.53|18759.53|0
1646653170000|2022-03-07 11:39:30|18759.79|18759.79|18760.2|18760.2|18760.2|18760.2|18759.54|18759.54|0
1646653180000|2022-03-07 11:39:40|18760.47|18760.47|18760.53|18760.53|18760.78|18760.78|18759.98|18759.98|0
1646653190000|2022-03-07 11:39:50|18760.59|18760.59|18760.45|18760.45|18760.9|18760.9|18760.45|18760.45|0
1646653200000|2022-03-07 11:40:00|18760.51|18760.51|18758.56|18758.56|18760.56|18760.56|18758.56|18758.56|0
1646653210000|2022-03-07 11:40:10|18758.82|18758.82|18760.32|18760.32|18760.32|18760.32|18758.24|18758.24|0
1646653220000|2022-03-07 11:40:20|18760.54|18760.54|18764.18|18764.18|18764.18|18764.18|18759.95|18759.95|0
1646653230000|2022-03-07 11:40:30|18764.23|18764.23|18768.41|18768.41|18768.41|18768.41|18764.23|18764.23|0
1646653240000|2022-03-07 11:40:40|18768.55|18768.55|18772.38|18772.38|18772.38|18772.38|18768.55|18768.55|0
1646653250000|2022-03-07 11:40:50|18772.55|18772.55|18772.74|18772.74|18772.81|18772.81|18772|18772|0
1646653260000|2022-03-07 11:41:00|18772.87|18772.87|18775.01|18775.01|18775.01|18775.01|18772.87|18772.87|0
1646653270000|2022-03-07 11:41:10|18775.07|18775.07|18776.48|18776.48|18776.72|18776.72|18774.9|18774.9|0
1646653280000|2022-03-07 11:41:20|18776.64|18776.64|18778.67|18778.67|18778.8|18778.8|18776.16|18776.16|0
1646653290000|2022-03-07 11:41:30|18778.54|18778.54|18778.4|18778.4|18778.88|18778.88|18778.33|18778.33|0
1646653300000|2022-03-07 11:41:40|18778.5|18778.5|18776.73|18776.73|18778.5|18778.5|18776.68|18776.68|0
1646653310000|2022-03-07 11:41:50|18776.8|18776.8|18777.03|18777.03|18777.17|18777.17|18776.6|18776.6|0
1646653320000|2022-03-07 11:42:00|18776.92|18776.92|18776.64|18776.64|18777.11|18777.11|18776.64|18776.64|0
1646653330000|2022-03-07 11:42:10|18776.57|18776.57|18776.75|18776.75|18776.75|18776.75|18776.57|18776.57|0
1646653340000|2022-03-07 11:42:20|18776.79|18776.79|18776.67|18776.67|18777.08|18777.08|18776.67|18776.67|0
1646653350000|2022-03-07 11:42:30|18776.79|18776.79|18776.37|18776.37|18776.79|18776.79|18776.29|18776.29|0
1646653360000|2022-03-07 11:42:40|18776.22|18776.22|18776.21|18776.21|18776.45|18776.45|18776.19|18776.19|0
1646653370000|2022-03-07 11:42:50|18776.13|18776.13|18775.39|18775.39|18776.13|18776.13|18775.39|18775.39|0
1646653380000|2022-03-07 11:43:00|18775.33|18775.33|18771.59|18771.59|18775.47|18775.47|18771.24|18771.24|0
1646653390000|2022-03-07 11:43:10|18771.35|18771.35|18769.12|18769.12|18771.35|18771.35|18769.12|18769.12|0
1646653400000|2022-03-07 11:43:20|18769.84|18769.84|18770.36|18770.36|18770.42|18770.42|18769.49|18769.49|0
1646653410000|2022-03-07 11:43:30|18770.54|18770.54|18770.19|18770.19|18770.56|18770.56|18770.19|18770.19|0
1646653420000|2022-03-07 11:43:40|18770.12|18770.12|18769.98|18769.98|18770.12|18770.12|18769.5|18769.5|0
1646653430000|2022-03-07 11:43:50|18770.07|18770.07|18770.64|18770.64|18770.64|18770.64|18770.03|18770.03|0
1646653440000|2022-03-07 11:44:00|18770.72|18770.72|18772.4|18772.4|18772.4|18772.4|18770.72|18770.72|0
1646653450000|2022-03-07 11:44:10|18772.35|18772.35|18772.43|18772.43|18772.69|18772.69|18771.93|18771.93|0
1646653460000|2022-03-07 11:44:20|18772.5|18772.5|18771.99|18771.99|18772.5|18772.5|18771.88|18771.88|0
1646653470000|2022-03-07 11:44:30|18771.81|18771.81|18772.04|18772.04|18772.11|18772.11|18771.77|18771.77|0
1646653480000|2022-03-07 11:44:40|18772.08|18772.08|18772.52|18772.52|18772.52|18772.52|18771.98|18771.98|0
1646653490000|2022-03-07 11:44:50|18772.65|18772.65|18773.21|18773.21|18773.43|18773.43|18772.52|18772.52|0
1646653500000|2022-03-07 11:45:00|18773.07|18773.07|18773.76|18773.76|18773.76|18773.76|18773.06|18773.06|0
1646653510000|2022-03-07 11:45:10|18774.01|18774.01|18775.14|18775.14|18775.14|18775.14|18774.01|18774.01|0
1646653520000|2022-03-07 11:45:20|18775.24|18775.24|18774.83|18774.83|18775.62|18775.62|18774.83|18774.83|0
1646653530000|2022-03-07 11:45:30|18775.07|18775.07|18774.92|18774.92|18775.38|18775.38|18774.92|18774.92|0
1646653540000|2022-03-07 11:45:40|18775.06|18775.06|18775.16|18775.16|18775.43|18775.43|18775.02|18775.02|0
1646653550000|2022-03-07 11:45:50|18775.26|18775.26|18777.77|18777.77|18777.8|18777.8|18775.26|18775.26|0
1646653560000|2022-03-07 11:46:00|18778.17|18778.17|18778.29|18778.29|18778.85|18778.85|18778.08|18778.08|0
1646653570000|2022-03-07 11:46:10|18778.17|18778.17|18778.76|18778.76|18778.83|18778.83|18778.17|18778.17|0
1646653580000|2022-03-07 11:46:20|18779.01|18779.01|18782.36|18782.36|18782.5|18782.5|18779.01|18779.01|0
1646653590000|2022-03-07 11:46:30|18782.77|18782.77|18784.33|18784.33|18784.36|18784.36|18782.72|18782.72|0
1646653600000|2022-03-07 11:46:40|18784.41|18784.41|18784.78|18784.78|18784.78|18784.78|18784.37|18784.37|0
1646653610000|2022-03-07 11:46:50|18784.82|18784.82|18785.54|18785.54|18785.54|18785.54|18784.82|18784.82|0
1646653620000|2022-03-07 11:47:00|18785.49|18785.49|18784.94|18784.94|18785.95|18785.95|18784.91|18784.91|0
1646653630000|2022-03-07 11:47:10|18784.85|18784.85|18784.8|18784.8|18785.34|18785.34|18784.8|18784.8|0
1646653640000|2022-03-07 11:47:20|18784.59|18784.59|18785.39|18785.39|18785.59|18785.59|18784.59|18784.59|0
1646653650000|2022-03-07 11:47:30|18785.45|18785.45|18784.19|18784.19|18785.58|18785.58|18784.19|18784.19|0
1646653660000|2022-03-07 11:47:40|18783.96|18783.96|18783.01|18783.01|18783.96|18783.96|18782.66|18782.66|0
1646653670000|2022-03-07 11:47:50|18783.05|18783.05|18782.43|18782.43|18783.28|18783.28|18782.43|18782.43|0
1646653680000|2022-03-07 11:48:00|18782.57|18782.57|18781.98|18781.98|18782.57|18782.57|18781.59|18781.59|0
1646653690000|2022-03-07 11:48:10|18781.94|18781.94|18783.26|18783.26|18783.43|18783.43|18781.94|18781.94|0
1646653700000|2022-03-07 11:48:20|18783.24|18783.24|18783.14|18783.14|18783.24|18783.24|18782.94|18782.94|0
1646653710000|2022-03-07 11:48:30|18783.28|18783.28|18784.46|18784.46|18784.46|18784.46|18783.26|18783.26|0
1646653720000|2022-03-07 11:48:40|18784.5|18784.5|18787.04|18787.04|18787.16|18787.16|18784.5|18784.5|0
1646653730000|2022-03-07 11:48:50|18787.16|18787.16|18787.71|18787.71|18787.71|18787.71|18787.16|18787.16|0
1646653740000|2022-03-07 11:49:00|18787.55|18787.55|18787.24|18787.24|18787.72|18787.72|18787.22|18787.22|0
1646653750000|2022-03-07 11:49:10|18787.16|18787.16|18787.12|18787.12|18787.21|18787.21|18787.02|18787.02|0
1646653760000|2022-03-07 11:49:20|18787.16|18787.16|18786.52|18786.52|18787.24|18787.24|18786.52|18786.52|0
1646653770000|2022-03-07 11:49:30|18786.5|18786.5|18787.06|18787.06|18787.09|18787.09|18786.27|18786.27|0
1646653780000|2022-03-07 11:49:40|18786.92|18786.92|18786.11|18786.11|18786.92|18786.92|18786.11|18786.11|0
1646653790000|2022-03-07 11:49:50|18786.24|18786.24|18785.31|18785.31|18786.24|18786.24|18785.23|18785.23|0
1646653800000|2022-03-07 11:50:00|18785.36|18785.36|18784.72|18784.72|18785.36|18785.36|18784.03|18784.03|0
1646653810000|2022-03-07 11:50:10|18784.61|18784.61|18783.37|18783.37|18784.61|18784.61|18783.36|18783.36|0
1646653820000|2022-03-07 11:50:20|18783.63|18783.63|18784.46|18784.46|18784.51|18784.51|18783.63|18783.63|0
1646653830000|2022-03-07 11:50:30|18784.26|18784.26|18785.14|18785.14|18785.14|18785.14|18784.09|18784.09|0
1646653840000|2022-03-07 11:50:40|18785.07|18785.07|18786.18|18786.18|18786.23|18786.23|18785.07|18785.07|0
1646653850000|2022-03-07 11:50:50|18786.12|18786.12|18785.48|18785.48|18786.12|18786.12|18785.48|18785.48|0
1646653860000|2022-03-07 11:51:00|18785.6|18785.6|18786.19|18786.19|18786.19|18786.19|18785.6|18785.6|0
1646653870000|2022-03-07 11:51:10|18786.11|18786.11|18786|18786|18786.18|18786.18|18785.96|18785.96|0
1646653880000|2022-03-07 11:51:20|18786.03|18786.03|18786.53|18786.53|18786.63|18786.63|18786|18786|0
1646653890000|2022-03-07 11:51:30|18786.79|18786.79|18787.37|18787.37|18787.37|18787.37|18786.79|18786.79|0
1646653900000|2022-03-07 11:51:40|18787.43|18787.43|18786.54|18786.54|18787.6|18787.6|18786.24|18786.24|0
1646653910000|2022-03-07 11:51:50|18786.62|18786.62|18788.47|18788.47|18788.47|18788.47|18786.62|18786.62|0
1646653920000|2022-03-07 11:52:00|18788.81|18788.81|18794.46|18794.46|18794.46|18794.46|18788.81|18788.81|0
1646653930000|2022-03-07 11:52:10|18794.63|18794.63|18798.42|18798.42|18798.5|18798.5|18794.63|18794.63|0
1646653940000|2022-03-07 11:52:20|18798.52|18798.52|18801.12|18801.12|18801.12|18801.12|18798.52|18798.52|0
1646653950000|2022-03-07 11:52:30|18801.19|18801.19|18804.8|18804.8|18804.8|18804.8|18801.19|18801.19|0
1646653960000|2022-03-07 11:52:40|18804.83|18804.83|18812.72|18812.72|18812.72|18812.72|18804.83|18804.83|0
1646653970000|2022-03-07 11:52:50|18812.84|18812.84|18811.94|18811.94|18812.9|18812.9|18811.61|18811.61|0
1646653980000|2022-03-07 11:53:00|18811.82|18811.82|18807.73|18807.73|18811.85|18811.85|18807.73|18807.73|0
1646653990000|2022-03-07 11:53:10|18807.8|18807.8|18798.84|18798.84|18807.8|18807.8|18798.84|18798.84|0
1646654000000|2022-03-07 11:53:20|18798.81|18798.81|18798.74|18798.74|18799.07|18799.07|18798.62|18798.62|0
1646654010000|2022-03-07 11:53:30|18798.84|18798.84|18798.76|18798.76|18798.86|18798.86|18798.41|18798.41|0
1646654020000|2022-03-07 11:53:40|18799.03|18799.03|18799.07|18799.07|18799.1|18799.1|18798.64|18798.64|0
1646654030000|2022-03-07 11:53:50|18799.14|18799.14|18799.97|18799.97|18799.97|18799.97|18799.1|18799.1|0
1646654040000|2022-03-07 11:54:00|18800.01|18800.01|18798.97|18798.97|18800.01|18800.01|18798.86|18798.86|0
1646654050000|2022-03-07 11:54:10|18799.06|18799.06|18800.11|18800.11|18800.11|18800.11|18799.06|18799.06|0
1646654060000|2022-03-07 11:54:20|18800.05|18800.05|18804.23|18804.23|18804.23|18804.23|18800.05|18800.05|0
1646654070000|2022-03-07 11:54:30|18804.34|18804.34|18804.72|18804.72|18804.91|18804.91|18804.25|18804.25|0
1646654080000|2022-03-07 11:54:40|18804.75|18804.75|18805.52|18805.52|18805.52|18805.52|18804.75|18804.75|0
1646654090000|2022-03-07 11:54:50|18805.59|18805.59|18805.63|18805.63|18806.02|18806.02|18805.32|18805.32|0
1646654100000|2022-03-07 11:55:00|18805.68|18805.68|18806.42|18806.42|18806.53|18806.53|18805.61|18805.61|0
1646654110000|2022-03-07 11:55:10|18806.54|18806.54|18807.52|18807.52|18807.52|18807.52|18806.54|18806.54|0
1646654120000|2022-03-07 11:55:20|18807.43|18807.43|18807.88|18807.88|18807.88|18807.88|18807.37|18807.37|0
1646654130000|2022-03-07 11:55:30|18807.99|18807.99|18808.84|18808.84|18808.92|18808.92|18807.99|18807.99|0
1646654140000|2022-03-07 11:55:40|18808.76|18808.76|18809.75|18809.75|18809.75|18809.75|18808.76|18808.76|0
1646654150000|2022-03-07 11:55:50|18809.86|18809.86|18810.98|18810.98|18810.98|18810.98|18809.47|18809.47|0
1646654160000|2022-03-07 11:56:00|18812.03|18812.03|18816.55|18816.55|18816.55|18816.55|18812.03|18812.03|0
1646654170000|2022-03-07 11:56:10|18816.6|18816.6|18821.24|18821.24|18821.29|18821.29|18816.6|18816.6|0
1646654180000|2022-03-07 11:56:20|18821.19|18821.19|18823.79|18823.79|18823.79|18823.79|18821.19|18821.19|0
1646654190000|2022-03-07 11:56:30|18823.84|18823.84|18825.89|18825.89|18825.89|18825.89|18823.84|18823.84|0
1646654200000|2022-03-07 11:56:40|18825.91|18825.91|18825.93|18825.93|18825.99|18825.99|18825.56|18825.56|0
1646654210000|2022-03-07 11:56:50|18825.85|18825.85|18827.4|18827.4|18827.4|18827.4|18825.75|18825.75|0
1646654220000|2022-03-07 11:57:00|18827.23|18827.23|18828.35|18828.35|18828.35|18828.35|18827.09|18827.09|0
1646654230000|2022-03-07 11:57:10|18828.49|18828.49|18829.6|18829.6|18829.83|18829.83|18828.49|18828.49|0
1646654240000|2022-03-07 11:57:20|18829.62|18829.62|18830.39|18830.39|18830.43|18830.43|18829.29|18829.29|0
1646654250000|2022-03-07 11:57:30|18830.36|18830.36|18830.27|18830.27|18830.56|18830.56|18830.22|18830.22|0
1646654260000|2022-03-07 11:57:40|18830.21|18830.21|18830.05|18830.05|18830.23|18830.23|18829.84|18829.84|0
1646654270000|2022-03-07 11:57:50|18830.22|18830.22|18831.2|18831.2|18831.41|18831.41|18830.22|18830.22|0
1646654280000|2022-03-07 11:58:00|18831.47|18831.47|18832.31|18832.31|18832.53|18832.53|18831.47|18831.47|0
1646654290000|2022-03-07 11:58:10|18832.36|18832.36|18831.35|18831.35|18832.36|18832.36|18831.12|18831.12|0
1646654300000|2022-03-07 11:58:20|18831.45|18831.45|18831|18831|18831.45|18831.45|18830.86|18830.86|0
1646654310000|2022-03-07 11:58:30|18830.95|18830.95|18830.41|18830.41|18830.95|18830.95|18830.28|18830.28|0
1646654320000|2022-03-07 11:58:40|18830.56|18830.56|18829.5|18829.5|18830.72|18830.72|18829.5|18829.5|0
1646654330000|2022-03-07 11:58:50|18829.21|18829.21|18828.79|18828.79|18829.23|18829.23|18828.79|18828.79|0
1646654340000|2022-03-07 11:59:00|18828.72|18828.72|18829.19|18829.19|18829.46|18829.46|18828.54|18828.54|0
1646654350000|2022-03-07 11:59:10|18829.11|18829.11|18828.4|18828.4|18829.11|18829.11|18828.4|18828.4|0
1646654360000|2022-03-07 11:59:20|18828.65|18828.65|18830|18830|18830|18830|18828.6|18828.6|0
1646654370000|2022-03-07 11:59:30|18829.71|18829.71|18828.2|18828.2|18829.99|18829.99|18828.2|18828.2|0
1646654380000|2022-03-07 11:59:40|18828.17|18828.17|18827.93|18827.93|18828.62|18828.62|18827.61|18827.61|0
1646654390000|2022-03-07 11:59:50|18827.48|18827.48|18826.56|18826.56|18828.31|18828.31|18826.56|18826.56|0
1646654400000|2022-03-07 12:00:00|18826.51|18826.51|18827.11|18827.11|18827.14|18827.14|18826|18826|0
1646654410000|2022-03-07 12:00:10|18827.51|18827.51|18829.31|18829.31|18829.31|18829.31|18827.39|18827.39|0
1646654420000|2022-03-07 12:00:20|18829.25|18829.25|18829.67|18829.67|18829.67|18829.67|18829.23|18829.23|0
1646654430000|2022-03-07 12:00:30|18829.56|18829.56|18831.39|18831.39|18831.41|18831.41|18829.56|18829.56|0
1646654440000|2022-03-07 12:00:40|18831.42|18831.42|18831.69|18831.69|18831.69|18831.69|18831.2|18831.2|0
1646654450000|2022-03-07 12:00:50|18831.6|18831.6|18832.04|18832.04|18832.04|18832.04|18831.6|18831.6|0
1646654460000|2022-03-07 12:01:00|18832.1|18832.1|18832.83|18832.83|18833.14|18833.14|18832.04|18832.04|0
1646654470000|2022-03-07 12:01:10|18832.79|18832.79|18834.07|18834.07|18834.1|18834.1|18832.79|18832.79|0
1646654480000|2022-03-07 12:01:20|18834.1|18834.1|18834.72|18834.72|18834.72|18834.72|18834.1|18834.1|0
1646654490000|2022-03-07 12:01:30|18835.04|18835.04|18837.47|18837.47|18837.47|18837.47|18835.04|18835.04|0
1646654500000|2022-03-07 12:01:40|18837.58|18837.58|18838.51|18838.51|18838.66|18838.66|18837.58|18837.58|0
1646654510000|2022-03-07 12:01:50|18838.41|18838.41|18842.45|18842.45|18842.45|18842.45|18838.41|18838.41|0
1646654520000|2022-03-07 12:02:00|18842.83|18842.83|18846.41|18846.41|18846.46|18846.46|18842.83|18842.83|0
1646654530000|2022-03-07 12:02:10|18846.55|18846.55|18850.03|18850.03|18850.03|18850.03|18846.55|18846.55|0
1646654540000|2022-03-07 12:02:20|18849.99|18849.99|18854.91|18854.91|18854.91|18854.91|18849.99|18849.99|0
1646654550000|2022-03-07 12:02:30|18854.99|18854.99|18859.31|18859.31|18859.31|18859.31|18854.99|18854.99|0
1646654560000|2022-03-07 12:02:40|18859.37|18859.37|18860.93|18860.93|18861.15|18861.15|18859.37|18859.37|0
1646654570000|2022-03-07 12:02:50|18860.78|18860.78|18861.44|18861.44|18861.78|18861.78|18860.63|18860.63|0
1646654580000|2022-03-07 12:03:00|18861.43|18861.43|18861.44|18861.44|18861.64|18861.64|18860.56|18860.56|0
1646654590000|2022-03-07 12:03:10|18861.42|18861.42|18863.43|18863.43|18863.43|18863.43|18861.29|18861.29|0
1646654600000|2022-03-07 12:03:20|18863.51|18863.51|18866.12|18866.12|18866.12|18866.12|18863.39|18863.39|0
1646654610000|2022-03-07 12:03:30|18866.02|18866.02|18867.17|18867.17|18867.45|18867.45|18865.94|18865.94|0
1646654620000|2022-03-07 12:03:40|18867.25|18867.25|18868.13|18868.13|18868.35|18868.35|18867.25|18867.25|0
1646654630000|2022-03-07 12:03:50|18868.32|18868.32|18876.98|18876.98|18876.98|18876.98|18868.32|18868.32|0
1646654640000|2022-03-07 12:04:00|18877.02|18877.02|18879.36|18879.36|18879.36|18879.36|18877.02|18877.02|0
1646654650000|2022-03-07 12:04:10|18879.26|18879.26|18882.58|18882.58|18882.58|18882.58|18879.26|18879.26|0
1646654660000|2022-03-07 12:04:20|18882.55|18882.55|18883.77|18883.77|18883.77|18883.77|18882.54|18882.54|0
1646654670000|2022-03-07 12:04:30|18883.83|18883.83|18889.15|18889.15|18889.15|18889.15|18883.63|18883.63|0
1646654680000|2022-03-07 12:04:40|18889.08|18889.08|18893.79|18893.79|18893.79|18893.79|18889.08|18889.08|0
1646654690000|2022-03-07 12:04:50|18893.74|18893.74|18894.33|18894.33|18894.33|18894.33|18893.74|18893.74|0
1646654700000|2022-03-07 12:05:00|18894.26|18894.26|18895.07|18895.07|18895.27|18895.27|18894.19|18894.19|0
1646654710000|2022-03-07 12:05:10|18894.9|18894.9|18892.9|18892.9|18894.9|18894.9|18892.9|18892.9|0
1646654720000|2022-03-07 12:05:20|18892.98|18892.98|18889.83|18889.83|18893.05|18893.05|18889.68|18889.68|0
1646654730000|2022-03-07 12:05:30|18889.74|18889.74|18890.08|18890.08|18890.34|18890.34|18889.63|18889.63|0
1646654740000|2022-03-07 12:05:40|18891.28|18891.28|18891.91|18891.91|18891.91|18891.91|18891.17|18891.17|0
1646654750000|2022-03-07 12:05:50|18891.95|18891.95|18893.22|18893.22|18893.24|18893.24|18891.88|18891.88|0
1646654760000|2022-03-07 12:06:00|18893.29|18893.29|18893.22|18893.22|18893.32|18893.32|18893.05|18893.05|0
1646654770000|2022-03-07 12:06:10|18893.29|18893.29|18893.83|18893.83|18893.83|18893.83|18893.29|18893.29|0
1646654780000|2022-03-07 12:06:20|18893.88|18893.88|18895.83|18895.83|18895.83|18895.83|18893.33|18893.33|0
1646654790000|2022-03-07 12:06:30|18895.9|18895.9|18897.75|18897.75|18897.83|18897.83|18895.75|18895.75|0
1646654800000|2022-03-07 12:06:40|18897.78|18897.78|18899.49|18899.49|18899.93|18899.93|18897.78|18897.78|0
1646654810000|2022-03-07 12:06:50|18899.62|18899.62|18899.61|18899.61|18900.62|18900.62|18899.61|18899.61|0
1646654820000|2022-03-07 12:07:00|18899.53|18899.53|18927.61|18927.61|18928.57|18928.57|18899.31|18899.31|0
1646654830000|2022-03-07 12:07:10|18927.75|18927.75|18927.22|18927.22|18927.98|18927.98|18927.22|18927.22|0
1646654840000|2022-03-07 12:07:20|18928.11|18928.11|18925.58|18925.58|18928.28|18928.28|18925.25|18925.25|0
1646654850000|2022-03-07 12:07:30|18925.75|18925.75|18924.89|18924.89|18927.15|18927.15|18924.87|18924.87|0
1646654860000|2022-03-07 12:07:40|18924.84|18924.84|18924.08|18924.08|18924.84|18924.84|18923.54|18923.54|0
1646654870000|2022-03-07 12:07:50|18923.95|18923.95|18924.1|18924.1|18924.14|18924.14|18923.84|18923.84|0
1646654880000|2022-03-07 12:08:00|18924.03|18924.03|18923.59|18923.59|18924.03|18924.03|18923.42|18923.42|0
1646654890000|2022-03-07 12:08:10|18923.55|18923.55|18923.42|18923.42|18923.55|18923.55|18923.12|18923.12|0
1646654900000|2022-03-07 12:08:20|18923.4|18923.4|18923.31|18923.31|18923.4|18923.4|18922.98|18922.98|0
1646654910000|2022-03-07 12:08:30|18923.47|18923.47|18923.57|18923.57|18923.82|18923.82|18923.35|18923.35|0
1646654920000|2022-03-07 12:08:40|18923.61|18923.61|18924.79|18924.79|18924.93|18924.93|18923.53|18923.53|0
1646654930000|2022-03-07 12:08:50|18924.9|18924.9|18924.73|18924.73|18925.3|18925.3|18924.68|18924.68|0
1646654940000|2022-03-07 12:09:00|18925.2|18925.2|18925.71|18925.71|18925.71|18925.71|18924.86|18924.86|0
1646654950000|2022-03-07 12:09:10|18925.49|18925.49|18925.21|18925.21|18925.89|18925.89|18925.19|18925.19|0
1646654960000|2022-03-07 12:09:20|18925.27|18925.27|18924.6|18924.6|18925.28|18925.28|18923.93|18923.93|0
1646654970000|2022-03-07 12:09:30|18924.54|18924.54|18924.33|18924.33|18924.76|18924.76|18923.94|18923.94|0
1646654980000|2022-03-07 12:09:40|18924.42|18924.42|18904.09|18904.09|18924.42|18924.42|18904.09|18904.09|0
1646654990000|2022-03-07 12:09:50|18904.12|18904.12|18905.01|18905.01|18905.12|18905.12|18903.71|18903.71|0
1646655000000|2022-03-07 12:10:00|18905.09|18905.09|18906.15|18906.15|18906.57|18906.57|18905.09|18905.09|0
1646655010000|2022-03-07 12:10:10|18906.28|18906.28|18905.74|18905.74|18906.37|18906.37|18905.54|18905.54|0
1646655020000|2022-03-07 12:10:20|18905.68|18905.68|18905.74|18905.74|18905.74|18905.74|18905.15|18905.15|0
1646655030000|2022-03-07 12:10:30|18905.43|18905.43|18907.05|18907.05|18907.17|18907.17|18905.43|18905.43|0
1646655040000|2022-03-07 12:10:40|18906.88|18906.88|18906.71|18906.71|18906.91|18906.91|18906.7|18906.7|0
1646655050000|2022-03-07 12:10:50|18906.78|18906.78|18907.34|18907.34|18907.4|18907.4|18906.78|18906.78|0
1646655060000|2022-03-07 12:11:00|18907.21|18907.21|18906.64|18906.64|18907.47|18907.47|18906.61|18906.61|0
1646655070000|2022-03-07 12:11:10|18905.96|18905.96|18906.85|18906.85|18907.05|18907.05|18905.96|18905.96|0
1646655080000|2022-03-07 12:11:20|18906.99|18906.99|18907.02|18907.02|18907.21|18907.21|18906.98|18906.98|0
1646655090000|2022-03-07 12:11:30|18906.98|18906.98|18903.94|18903.94|18907.1|18907.1|18903.88|18903.88|0
1646655100000|2022-03-07 12:11:40|18903.75|18903.75|18902.6|18902.6|18903.75|18903.75|18902.27|18902.27|0
1646655110000|2022-03-07 12:11:50|18902.53|18902.53|18902.95|18902.95|18902.95|18902.95|18902.47|18902.47|0
1646655120000|2022-03-07 12:12:00|18902.91|18902.91|18902.13|18902.13|18903|18903|18901.95|18901.95|0
1646655130000|2022-03-07 12:12:10|18902.06|18902.06|18903.59|18903.59|18903.59|18903.59|18901.92|18901.92|0
1646655140000|2022-03-07 12:12:20|18903.21|18903.21|18904.58|18904.58|18904.61|18904.61|18903.21|18903.21|0
1646655150000|2022-03-07 12:12:30|18904.61|18904.61|18897.09|18897.09|18904.67|18904.67|18896.38|18896.38|0
1646655160000|2022-03-07 12:12:40|18897.12|18897.12|18896.76|18896.76|18897.27|18897.27|18896.48|18896.48|0
1646655170000|2022-03-07 12:12:50|18896.81|18896.81|18895.07|18895.07|18899.37|18899.37|18894.99|18894.99|0
1646655180000|2022-03-07 12:13:00|18895.15|18895.15|18888.2|18888.2|18895.15|18895.15|18888.2|18888.2|0
1646655190000|2022-03-07 12:13:10|18888.18|18888.18|18885.81|18885.81|18888.61|18888.61|18885.81|18885.81|0
1646655200000|2022-03-07 12:13:20|18885.78|18885.78|18865.62|18865.62|18885.78|18885.78|18864.14|18864.14|0
1646655210000|2022-03-07 12:13:30|18865.84|18865.84|18866.43|18866.43|18866.43|18866.43|18865.72|18865.72|0
1646655220000|2022-03-07 12:13:40|18866.32|18866.32|18866.73|18866.73|18866.83|18866.83|18866.22|18866.22|0
1646655230000|2022-03-07 12:13:50|18866.78|18866.78|18867.04|18867.04|18867.45|18867.45|18866.78|18866.78|0
1646655240000|2022-03-07 12:14:00|18867.09|18867.09|18866.39|18866.39|18867.27|18867.27|18866.39|18866.39|0
1646655250000|2022-03-07 12:14:10|18866.18|18866.18|18867.09|18867.09|18867.28|18867.28|18866.18|18866.18|0
1646655260000|2022-03-07 12:14:20|18867.13|18867.13|18869.7|18869.7|18869.7|18869.7|18867.13|18867.13|0
1646655270000|2022-03-07 12:14:30|18869.98|18869.98|18873.01|18873.01|18873.04|18873.04|18869.98|18869.98|0
1646655280000|2022-03-07 12:14:40|18873.38|18873.38|18873.69|18873.69|18873.8|18873.8|18873.38|18873.38|0
1646655290000|2022-03-07 12:14:50|18873.9|18873.9|18877.1|18877.1|18877.1|18877.1|18873.9|18873.9|0
1646655300000|2022-03-07 12:15:00|18878|18878|18884.52|18884.52|18884.52|18884.52|18878|18878|0
1646655310000|2022-03-07 12:15:10|18884.59|18884.59|18902.11|18902.11|18902.11|18902.11|18884.59|18884.59|0
1646655320000|2022-03-07 12:15:20|18902.06|18902.06|18900.95|18900.95|18903.15|18903.15|18900.95|18900.95|0
1646655330000|2022-03-07 12:15:30|18901.15|18901.15|18899.64|18899.64|18901.15|18901.15|18899.64|18899.64|0
1646655340000|2022-03-07 12:15:40|18899.67|18899.67|18900.22|18900.22|18900.34|18900.34|18899.67|18899.67|0
1646655350000|2022-03-07 12:15:50|18900.2|18900.2|18900.85|18900.85|18900.85|18900.85|18899.9|18899.9|0
1646655360000|2022-03-07 12:16:00|18901|18901|18894.38|18894.38|18901|18901|18893.65|18893.65|0
1646655370000|2022-03-07 12:16:10|18894.51|18894.51|18893.2|18893.2|18894.51|18894.51|18893.2|18893.2|0
1646655380000|2022-03-07 12:16:20|18893.15|18893.15|18892.37|18892.37|18893.18|18893.18|18892.24|18892.24|0
1646655390000|2022-03-07 12:16:30|18892.51|18892.51|18892.65|18892.65|18893.01|18893.01|18892.51|18892.51|0
1646655400000|2022-03-07 12:16:40|18892.58|18892.58|18893.06|18893.06|18893.37|18893.37|18892.48|18892.48|0
1646655410000|2022-03-07 12:16:50|18893.14|18893.14|18892.72|18892.72|18893.35|18893.35|18892.72|18892.72|0
1646655420000|2022-03-07 12:17:00|18893.07|18893.07|18895.09|18895.09|18895.09|18895.09|18893.07|18893.07|0
1646655430000|2022-03-07 12:17:10|18895.49|18895.49|18895.47|18895.47|18895.65|18895.65|18895.39|18895.39|0
1646655440000|2022-03-07 12:17:20|18895.21|18895.21|18895.61|18895.61|18895.63|18895.63|18895.19|18895.19|0
1646655450000|2022-03-07 12:17:30|18895.67|18895.67|18897.28|18897.28|18897.28|18897.28|18895.67|18895.67|0
1646655460000|2022-03-07 12:17:40|18897.34|18897.34|18898.07|18898.07|18898.07|18898.07|18897.34|18897.34|0
1646655470000|2022-03-07 12:17:50|18898.18|18898.18|18903.13|18903.13|18903.13|18903.13|18898.18|18898.18|0
1646655480000|2022-03-07 12:18:00|18903.36|18903.36|18904.92|18904.92|18904.94|18904.94|18903.36|18903.36|0
1646655490000|2022-03-07 12:18:10|18905.05|18905.05|18905.97|18905.97|18906.55|18906.55|18904.97|18904.97|0
1646655500000|2022-03-07 12:18:20|18905.95|18905.95|18907.02|18907.02|18907.02|18907.02|18905.95|18905.95|0
1646655510000|2022-03-07 12:18:30|18906.84|18906.84|18907.64|18907.64|18907.64|18907.64|18906.84|18906.84|0
1646655520000|2022-03-07 12:18:40|18907.68|18907.68|18907.65|18907.65|18907.68|18907.68|18907.61|18907.61|0
1646655530000|2022-03-07 12:18:50|18907.72|18907.72|18908.43|18908.43|18908.57|18908.57|18907.72|18907.72|0
1646655540000|2022-03-07 12:19:00|18908.5|18908.5|18911.03|18911.03|18911.08|18911.08|18908.5|18908.5|0
1646655550000|2022-03-07 12:19:10|18911.06|18911.06|18912.11|18912.11|18912.11|18912.11|18910.78|18910.78|0
1646655560000|2022-03-07 12:19:20|18912.06|18912.06|18914.47|18914.47|18914.53|18914.53|18912.06|18912.06|0
1646655570000|2022-03-07 12:19:30|18914.42|18914.42|18920.2|18920.2|18920.2|18920.2|18914.42|18914.42|0
1646655580000|2022-03-07 12:19:40|18920.35|18920.35|18926.42|18926.42|18926.48|18926.48|18920.35|18920.35|0
1646655590000|2022-03-07 12:19:50|18926.87|18926.87|18933.24|18933.24|18933.26|18933.26|18926.87|18926.87|0
1646655600000|2022-03-07 12:20:00|18933.33|18933.33|18934.81|18934.81|18934.83|18934.83|18933.33|18933.33|0
1646655610000|2022-03-07 12:20:10|18934.87|18934.87|18939.47|18939.47|18939.47|18939.47|18934.87|18934.87|0
1646655620000|2022-03-07 12:20:20|18939.09|18939.09|18939.91|18939.91|18939.91|18939.91|18938.97|18938.97|0
1646655630000|2022-03-07 12:20:30|18940|18940|18941.89|18941.89|18941.89|18941.89|18939.88|18939.88|0
1646655640000|2022-03-07 12:20:40|18941.73|18941.73|18944.16|18944.16|18944.16|18944.16|18941.73|18941.73|0
1646655650000|2022-03-07 12:20:50|18944.44|18944.44|18951|18951|18951|18951|18944.44|18944.44|0
1646655660000|2022-03-07 12:21:00|18951.26|18951.26|18952.31|18952.31|18952.31|18952.31|18951.2|18951.2|0
1646655670000|2022-03-07 12:21:10|18952.42|18952.42|18955.49|18955.49|18955.57|18955.57|18952.42|18952.42|0
1646655680000|2022-03-07 12:21:20|18955.43|18955.43|18956.25|18956.25|18956.27|18956.27|18955.43|18955.43|0
1646655690000|2022-03-07 12:21:30|18956.44|18956.44|18956.59|18956.59|18956.59|18956.59|18956.12|18956.12|0
1646655700000|2022-03-07 12:21:40|18956.38|18956.38|18957.94|18957.94|18957.94|18957.94|18956.32|18956.32|0
1646655710000|2022-03-07 12:21:50|18957.79|18957.79|18955.36|18955.36|18957.83|18957.83|18955.1|18955.1|0
1646655720000|2022-03-07 12:22:00|18955.29|18955.29|18949.36|18949.36|18955.29|18955.29|18949.36|18949.36|0
1646655730000|2022-03-07 12:22:10|18949.42|18949.42|18948.52|18948.52|18949.63|18949.63|18948.52|18948.52|0
1646655740000|2022-03-07 12:22:20|18948.57|18948.57|18950.12|18950.12|18950.12|18950.12|18948.38|18948.38|0
1646655750000|2022-03-07 12:22:30|18950.15|18950.15|18950.27|18950.27|18951.02|18951.02|18950.01|18950.01|0
1646655760000|2022-03-07 12:22:40|18950.33|18950.33|18950.92|18950.92|18950.92|18950.92|18949.58|18949.58|0
1646655770000|2022-03-07 12:22:50|18951.22|18951.22|18952.41|18952.41|18952.41|18952.41|18951.04|18951.04|0
1646655780000|2022-03-07 12:23:00|18952.61|18952.61|18952.62|18952.62|18952.88|18952.88|18952.45|18952.45|0
1646655790000|2022-03-07 12:23:10|18953.18|18953.18|18957.36|18957.36|18957.36|18957.36|18953.18|18953.18|0
1646655800000|2022-03-07 12:23:20|18957.33|18957.33|18963.91|18963.91|18963.91|18963.91|18957.33|18957.33|0
1646655810000|2022-03-07 12:23:30|18964.35|18964.35|18964.66|18964.66|18965.77|18965.77|18964.35|18964.35|0
1646655820000|2022-03-07 12:23:40|18964.61|18964.61|18968.77|18968.77|18969.16|18969.16|18964.61|18964.61|0
1646655830000|2022-03-07 12:23:50|18968.82|18968.82|18968.26|18968.26|18969.63|18969.63|18968.26|18968.26|0
1646655840000|2022-03-07 12:24:00|18968.29|18968.29|18968.95|18968.95|18969.23|18969.23|18968.29|18968.29|0
1646655850000|2022-03-07 12:24:10|18968.98|18968.98|18969.2|18969.2|18969.45|18969.45|18968.98|18968.98|0
1646655860000|2022-03-07 12:24:20|18969.19|18969.19|18969.12|18969.12|18969.19|18969.19|18968.6|18968.6|0
1646655870000|2022-03-07 12:24:30|18969.16|18969.16|18970.26|18970.26|18970.26|18970.26|18969.16|18969.16|0
1646655880000|2022-03-07 12:24:40|18970.33|18970.33|18972.19|18972.19|18972.19|18972.19|18970.33|18970.33|0
1646655890000|2022-03-07 12:24:50|18972.24|18972.24|18974.19|18974.19|18974.23|18974.23|18972.07|18972.07|0
1646655900000|2022-03-07 12:25:00|18974.4|18974.4|18977.57|18977.57|18977.57|18977.57|18974.4|18974.4|0
1646655910000|2022-03-07 12:25:10|18977.63|18977.63|18977.93|18977.93|18977.96|18977.96|18977.59|18977.59|0
1646655920000|2022-03-07 12:25:20|18977.71|18977.71|18977.39|18977.39|18977.71|18977.71|18977.14|18977.14|0
1646655930000|2022-03-07 12:25:30|18977.53|18977.53|18977.17|18977.17|18977.68|18977.68|18977.02|18977.02|0
1646655940000|2022-03-07 12:25:40|18977.26|18977.26|18980.03|18980.03|18980.03|18980.03|18977.26|18977.26|0
1646655950000|2022-03-07 12:25:50|18980.09|18980.09|18980.67|18980.67|18980.67|18980.67|18979.94|18979.94|0
1646655960000|2022-03-07 12:26:00|18980.75|18980.75|18982.08|18982.08|18982.08|18982.08|18980.63|18980.63|0
1646655970000|2022-03-07 12:26:10|18982.16|18982.16|18982.05|18982.05|18982.23|18982.23|18981.86|18981.86|0
1646655980000|2022-03-07 12:26:20|18981.82|18981.82|18980.89|18980.89|18981.98|18981.98|18980.65|18980.65|0
1646655990000|2022-03-07 12:26:30|18980.97|18980.97|18980.6|18980.6|18980.97|18980.97|18980.4|18980.4|0
1646656000000|2022-03-07 12:26:40|18980.49|18980.49|18970.66|18970.66|18980.64|18980.64|18970.66|18970.66|0
1646656010000|2022-03-07 12:26:50|18970.69|18970.69|18970.12|18970.12|18971.07|18971.07|18970.12|18970.12|0
1646656020000|2022-03-07 12:27:00|18970.05|18970.05|18965.03|18965.03|18970.05|18970.05|18964.9|18964.9|0
1646656030000|2022-03-07 12:27:10|18965.01|18965.01|18963.88|18963.88|18965.01|18965.01|18963.88|18963.88|0
1646656040000|2022-03-07 12:27:20|18963.74|18963.74|18965.47|18965.47|18965.47|18965.47|18963.74|18963.74|0
1646656050000|2022-03-07 12:27:30|18965.88|18965.88|18965.91|18965.91|18966.59|18966.59|18965.51|18965.51|0
1646656060000|2022-03-07 12:27:40|18966.01|18966.01|18965.37|18965.37|18966.05|18966.05|18965.03|18965.03|0
1646656070000|2022-03-07 12:27:50|18965.55|18965.55|18961.76|18961.76|18965.93|18965.93|18961.45|18961.45|0
1646656080000|2022-03-07 12:28:00|18961.86|18961.86|18960.85|18960.85|18962.58|18962.58|18960.4|18960.4|0
1646656090000|2022-03-07 12:28:10|18960.88|18960.88|18963.07|18963.07|18963.14|18963.14|18960.29|18960.29|0
1646656100000|2022-03-07 12:28:20|18963.22|18963.22|18966.01|18966.01|18966.03|18966.03|18963.22|18963.22|0
1646656110000|2022-03-07 12:28:30|18965.86|18965.86|18966.99|18966.99|18966.99|18966.99|18965.86|18965.86|0
1646656120000|2022-03-07 12:28:40|18966.92|18966.92|18975.73|18975.73|18975.76|18975.76|18966.92|18966.92|0
1646656130000|2022-03-07 12:28:50|18976.07|18976.07|18981.39|18981.39|18981.39|18981.39|18976.07|18976.07|0
1646656140000|2022-03-07 12:29:00|18981.61|18981.61|18986.35|18986.35|18986.63|18986.63|18981.51|18981.51|0
1646656150000|2022-03-07 12:29:10|18986.52|18986.52|18986.01|18986.01|18986.79|18986.79|18985.87|18985.87|0
1646656160000|2022-03-07 12:29:20|18986.16|18986.16|18986.46|18986.46|18986.52|18986.52|18986.16|18986.16|0
1646656170000|2022-03-07 12:29:30|18986.22|18986.22|18987.53|18987.53|18987.53|18987.53|18986.22|18986.22|0
1646656180000|2022-03-07 12:29:40|18987.59|18987.59|19018.4|19018.4|19018.54|19018.54|18987.59|18987.59|0
1646656190000|2022-03-07 12:29:50|19018.18|19018.18|19018.58|19018.58|19018.95|19018.95|19018.08|19018.08|0
1646656200000|2022-03-07 12:30:00|19018.44|19018.44|19017.39|19017.39|19018.64|19018.64|19017.39|19017.39|0
1646656210000|2022-03-07 12:30:10|19017.25|19017.25|19012.29|19012.29|19017.25|19017.25|19012.29|19012.29|0
1646656220000|2022-03-07 12:30:20|19012.23|19012.23|19011.26|19011.26|19012.23|19012.23|19011.17|19011.17|0
1646656230000|2022-03-07 12:30:30|19011.09|19011.09|19011.31|19011.31|19011.47|19011.47|19010.76|19010.76|0
1646656240000|2022-03-07 12:30:40|19011.09|19011.09|19009.96|19009.96|19011.31|19011.31|19009.96|19009.96|0
1646656250000|2022-03-07 12:30:50|19010.02|19010.02|19011.12|19011.12|19011.27|19011.27|19009.51|19009.51|0
1646656260000|2022-03-07 12:31:00|19011.15|19011.15|19011.73|19011.73|19011.79|19011.79|19011.15|19011.15|0
1646656270000|2022-03-07 12:31:10|19012.01|19012.01|19014.03|19014.03|19014.03|19014.03|19012.01|19012.01|0
1646656280000|2022-03-07 12:31:20|19014.18|19014.18|19013.75|19013.75|19014.6|19014.6|19013.75|19013.75|0
1646656290000|2022-03-07 12:31:30|19013.79|19013.79|19015.03|19015.03|19015.03|19015.03|19013.67|19013.67|0
1646656300000|2022-03-07 12:31:40|19015.09|19015.09|19014.62|19014.62|19015.18|19015.18|19014.62|19014.62|0
1646656310000|2022-03-07 12:31:50|19014.67|19014.67|19017.02|19017.02|19017.02|19017.02|19014.62|19014.62|0
1646656320000|2022-03-07 12:32:00|19016.93|19016.93|19018.19|19018.19|19018.19|19018.19|19016.93|19016.93|0
1646656330000|2022-03-07 12:32:10|19018.27|19018.27|19021.75|19021.75|19021.75|19021.75|19018.27|19018.27|0
1646656340000|2022-03-07 12:32:20|19021.86|19021.86|19023.03|19023.03|19023.24|19023.24|19021.86|19021.86|0
1646656350000|2022-03-07 12:32:30|19023.1|19023.1|19023.98|19023.98|19023.98|19023.98|19023.1|19023.1|0
1646656360000|2022-03-07 12:32:40|19023.43|19023.43|19024.39|19024.39|19024.39|19024.39|19023.21|19023.21|0
1646656370000|2022-03-07 12:32:50|19024.5|19024.5|19026.26|19026.26|19026.26|19026.26|19024.5|19024.5|0
1646656380000|2022-03-07 12:33:00|19026.47|19026.47|19027.18|19027.18|19027.72|19027.72|19026.24|19026.24|0
1646656390000|2022-03-07 12:33:10|19027.2|19027.2|19026.12|19026.12|19027.4|19027.4|19025.87|19025.87|0
1646656400000|2022-03-07 12:33:20|19026.17|19026.17|19024.13|19024.13|19026.17|19026.17|19024.12|19024.12|0
1646656410000|2022-03-07 12:33:30|19024.29|19024.29|19023.23|19023.23|19024.29|19024.29|19023.23|19023.23|0
1646656420000|2022-03-07 12:33:40|19023.06|19023.06|19022.81|19022.81|19023.32|19023.32|19022.81|19022.81|0
1646656430000|2022-03-07 12:33:50|19022.92|19022.92|19024.79|19024.79|19024.79|19024.79|19022.92|19022.92|0
1646656440000|2022-03-07 12:34:00|19025.44|19025.44|19025.74|19025.74|19026.16|19026.16|19025.25|19025.25|0
1646656450000|2022-03-07 12:34:10|19025.85|19025.85|19030.12|19030.12|19030.12|19030.12|19025.68|19025.68|0
1646656460000|2022-03-07 12:34:20|19030.13|19030.13|19032.66|19032.66|19032.66|19032.66|19030.13|19030.13|0
1646656470000|2022-03-07 12:34:30|19032.55|19032.55|19034.9|19034.9|19035.09|19035.09|19032.53|19032.53|0
1646656480000|2022-03-07 12:34:40|19034.93|19034.93|19033.46|19033.46|19035.34|19035.34|19033.45|19033.45|0
1646656490000|2022-03-07 12:34:50|19033.53|19033.53|19032.69|19032.69|19033.53|19033.53|19032.17|19032.17|0
1646656500000|2022-03-07 12:35:00|19032.66|19032.66|19033.49|19033.49|19033.61|19033.61|19032.49|19032.49|0
1646656510000|2022-03-07 12:35:10|19033.55|19033.55|19033.34|19033.34|19033.7|19033.7|19033.34|19033.34|0
1646656520000|2022-03-07 12:35:20|19033.39|19033.39|19034.14|19034.14|19034.14|19034.14|19033.15|19033.15|0
1646656530000|2022-03-07 12:35:30|19034.17|19034.17|19035.69|19035.69|19035.69|19035.69|19034.16|19034.16|0
1646656540000|2022-03-07 12:35:40|19035.57|19035.57|19036.66|19036.66|19036.66|19036.66|19035.56|19035.56|0
1646656550000|2022-03-07 12:35:50|19036.72|19036.72|19037.34|19037.34|19037.61|19037.61|19036.71|19036.71|0
1646656560000|2022-03-07 12:36:00|19037.45|19037.45|19037.04|19037.04|19037.66|19037.66|19036.92|19036.92|0
1646656570000|2022-03-07 12:36:10|19037.17|19037.17|19037.27|19037.27|19037.27|19037.27|19036.66|19036.66|0
1646656580000|2022-03-07 12:36:20|19037.21|19037.21|19036.98|19036.98|19038.09|19038.09|19036.98|19036.98|0
1646656590000|2022-03-07 12:36:30|19037.11|19037.11|19037.36|19037.36|19037.36|19037.36|19036.83|19036.83|0
1646656600000|2022-03-07 12:36:40|19037.46|19037.46|19037.72|19037.72|19037.76|19037.76|19037.26|19037.26|0
1646656610000|2022-03-07 12:36:50|19037.5|19037.5|19037.84|19037.84|19037.94|19037.94|19037.5|19037.5|0
1646656620000|2022-03-07 12:37:00|19037.95|19037.95|19037.41|19037.41|19038.05|19038.05|19037.32|19037.32|0
1646656630000|2022-03-07 12:37:10|19037.34|19037.34|19037.36|19037.36|19037.6|19037.6|19037.28|19037.28|0
1646656640000|2022-03-07 12:37:20|19037.49|19037.49|19039.01|19039.01|19039.01|19039.01|19037.49|19037.49|0
1646656650000|2022-03-07 12:37:30|19039.08|19039.08|19039.28|19039.28|19039.42|19039.42|19039.08|19039.08|0
1646656660000|2022-03-07 12:37:40|19039.33|19039.33|19040.22|19040.22|19040.33|19040.33|19039.27|19039.27|0
1646656670000|2022-03-07 12:37:50|19040.28|19040.28|19040.53|19040.53|19040.66|19040.66|19040.28|19040.28|0
1646656680000|2022-03-07 12:38:00|19040.59|19040.59|19042.44|19042.44|19042.44|19042.44|19040.56|19040.56|0
1646656690000|2022-03-07 12:38:10|19042.64|19042.64|19043.27|19043.27|19043.52|19043.52|19042.64|19042.64|0
1646656700000|2022-03-07 12:38:20|19043.02|19043.02|19042.02|19042.02|19043.02|19043.02|19041.95|19041.95|0
1646656710000|2022-03-07 12:38:30|19041.95|19041.95|19043.2|19043.2|19043.2|19043.2|19041.8|19041.8|0
1646656720000|2022-03-07 12:38:40|19043.26|19043.26|19044.71|19044.71|19044.78|19044.78|19043.26|19043.26|0
1646656730000|2022-03-07 12:38:50|19044.56|19044.56|19044.72|19044.72|19045.01|19045.01|19044.48|19044.48|0
1646656740000|2022-03-07 12:39:00|19044.8|19044.8|19048.02|19048.02|19048.02|19048.02|19044.8|19044.8|0
1646656750000|2022-03-07 12:39:10|19047.87|19047.87|19048|19048|19048.26|19048.26|19047.78|19047.78|0
1646656760000|2022-03-07 12:39:20|19047.95|19047.95|19048.35|19048.35|19048.35|19048.35|19047.95|19047.95|0
1646656770000|2022-03-07 12:39:30|19048.29|19048.29|19048.98|19048.98|19049.01|19049.01|19048.15|19048.15|0
1646656780000|2022-03-07 12:39:40|19049.1|19049.1|19048.2|19048.2|19049.1|19049.1|19047.8|19047.8|0
1646656790000|2022-03-07 12:39:50|19048.31|19048.31|19049.67|19049.67|19049.72|19049.72|19048.31|19048.31|0
1646656800000|2022-03-07 12:40:00|19049.39|19049.39|19048.04|19048.04|19049.6|19049.6|19048.04|19048.04|0
1646656810000|2022-03-07 12:40:10|19048.19|19048.19|19047.3|19047.3|19048.2|19048.2|19047.09|19047.09|0
1646656820000|2022-03-07 12:40:20|19047.33|19047.33|19047.76|19047.76|19047.78|19047.78|19047.31|19047.31|0
1646656830000|2022-03-07 12:40:30|19047.83|19047.83|19048.83|19048.83|19049.16|19049.16|19047.82|19047.82|0
1646656840000|2022-03-07 12:40:40|19048.72|19048.72|19048.82|19048.82|19048.82|19048.82|19047.97|19047.97|0
1646656850000|2022-03-07 12:40:50|19048.5|19048.5|19049.33|19049.33|19049.38|19049.38|19048.4|19048.4|0
1646656860000|2022-03-07 12:41:00|19049.38|19049.38|19054.96|19054.96|19054.96|19054.96|19049.38|19049.38|0
1646656870000|2022-03-07 12:41:10|19055.04|19055.04|19056.27|19056.27|19056.27|19056.27|19054.91|19054.91|0
1646656880000|2022-03-07 12:41:20|19056.36|19056.36|19057.57|19057.57|19057.57|19057.57|19056.35|19056.35|0
1646656890000|2022-03-07 12:41:30|19057.53|19057.53|19058.18|19058.18|19058.18|19058.18|19057.53|19057.53|0
1646656900000|2022-03-07 12:41:40|19058.45|19058.45|19058.4|19058.4|19058.82|19058.82|19058.27|19058.27|0
1646656910000|2022-03-07 12:41:50|19058.49|19058.49|19058.93|19058.93|19059.16|19059.16|19058.47|19058.47|0
1646656920000|2022-03-07 12:42:00|19058.81|19058.81|19057.82|19057.82|19058.81|19058.81|19057.62|19057.62|0
1646656930000|2022-03-07 12:42:10|19057.74|19057.74|19057.4|19057.4|19058.33|19058.33|19057.25|19057.25|0
1646656940000|2022-03-07 12:42:20|19057.33|19057.33|19057.06|19057.06|19057.37|19057.37|19057.06|19057.06|0
1646656950000|2022-03-07 12:42:30|19057.16|19057.16|19058.47|19058.47|19058.73|19058.73|19057.16|19057.16|0
1646656960000|2022-03-07 12:42:40|19058.4|19058.4|19059.25|19059.25|19059.25|19059.25|19058.27|19058.27|0
1646656970000|2022-03-07 12:42:50|19059.3|19059.3|19059.37|19059.37|19059.43|19059.43|19058.81|19058.81|0
1646656980000|2022-03-07 12:43:00|19059.28|19059.28|19059.56|19059.56|19059.56|19059.56|19059.03|19059.03|0
1646656990000|2022-03-07 12:43:10|19059.63|19059.63|19059.75|19059.75|19059.94|19059.94|19059.56|19059.56|0
1646657000000|2022-03-07 12:43:20|19060.24|19060.24|19061.04|19061.04|19061.05|19061.05|19060.14|19060.14|0
1646657010000|2022-03-07 12:43:30|19061.06|19061.06|19059.9|19059.9|19061.28|19061.28|19059.76|19059.76|0
1646657020000|2022-03-07 12:43:40|19059.76|19059.76|19060.09|19060.09|19060.09|19060.09|19059.62|19059.62|0
1646657030000|2022-03-07 12:43:50|19060.17|19060.17|19060.12|19060.12|19060.4|19060.4|19060.03|19060.03|0
1646657040000|2022-03-07 12:44:00|19060.21|19060.21|19063.14|19063.14|19063.14|19063.14|19060.05|19060.05|0
1646657050000|2022-03-07 12:44:10|19063.23|19063.23|19063.99|19063.99|19064.06|19064.06|19063.2|19063.2|0
1646657060000|2022-03-07 12:44:20|19064.17|19064.17|19065.03|19065.03|19065.16|19065.16|19064.17|19064.17|0
1646657070000|2022-03-07 12:44:30|19064.92|19064.92|19064.96|19064.96|19065.01|19065.01|19064.58|19064.58|0
1646657080000|2022-03-07 12:44:40|19065.03|19065.03|19065.28|19065.28|19065.96|19065.96|19065.02|19065.02|0
1646657090000|2022-03-07 12:44:50|19065.42|19065.42|19068.18|19068.18|19068.18|19068.18|19065.32|19065.32|0
1646657100000|2022-03-07 12:45:00|19068.14|19068.14|19070.09|19070.09|19070.37|19070.37|19068.14|19068.14|0
1646657110000|2022-03-07 12:45:10|19070.12|19070.12|19071.97|19071.97|19072.26|19072.26|19070.12|19070.12|0
1646657120000|2022-03-07 12:45:20|19072.06|19072.06|19073.88|19073.88|19073.88|19073.88|19072.06|19072.06|0
1646657130000|2022-03-07 12:45:30|19073.81|19073.81|19074.49|19074.49|19074.74|19074.74|19073.81|19073.81|0
1646657140000|2022-03-07 12:45:40|19074.45|19074.45|19073.48|19073.48|19074.46|19074.46|19073.48|19073.48|0
1646657150000|2022-03-07 12:45:50|19073.41|19073.41|19067.26|19067.26|19073.41|19073.41|19067.21|19067.21|0
1646657160000|2022-03-07 12:46:00|19067.13|19067.13|19065.29|19065.29|19067.13|19067.13|19065.24|19065.24|0
1646657170000|2022-03-07 12:46:10|19065.16|19065.16|19064.99|19064.99|19065.23|19065.23|19064.89|19064.89|0
1646657180000|2022-03-07 12:46:20|19064.86|19064.86|19064.95|19064.95|19065.09|19065.09|19064.61|19064.61|0
1646657190000|2022-03-07 12:46:30|19064.93|19064.93|19054.26|19054.26|19065.15|19065.15|19051.9|19051.9|0
1646657200000|2022-03-07 12:46:40|19054.31|19054.31|19053.78|19053.78|19054.42|19054.42|19052.73|19052.73|0
1646657210000|2022-03-07 12:46:50|19053.76|19053.76|19054.25|19054.25|19054.66|19054.66|19053.76|19053.76|0
1646657220000|2022-03-07 12:47:00|19054.31|19054.31|19053.04|19053.04|19054.36|19054.36|19053.04|19053.04|0
1646657230000|2022-03-07 12:47:10|19052.62|19052.62|19047.8|19047.8|19052.73|19052.73|19047.39|19047.39|0
1646657240000|2022-03-07 12:47:20|19047.68|19047.68|19041.47|19041.47|19047.68|19047.68|19041.47|19041.47|0
1646657250000|2022-03-07 12:47:30|19041.32|19041.32|19039.73|19039.73|19041.32|19041.32|19039.68|19039.68|0
1646657260000|2022-03-07 12:47:40|19039.63|19039.63|19040.29|19040.29|19040.42|19040.42|19039.63|19039.63|0
1646657270000|2022-03-07 12:47:50|19040.27|19040.27|19041.27|19041.27|19041.27|19041.27|19039.97|19039.97|0
1646657280000|2022-03-07 12:48:00|19041.24|19041.24|19043.14|19043.14|19043.14|19043.14|19041.18|19041.18|0
1646657290000|2022-03-07 12:48:10|19043.05|19043.05|19042.47|19042.47|19043.12|19043.12|19042.32|19042.32|0
1646657300000|2022-03-07 12:48:20|19042.53|19042.53|19045.02|19045.02|19045.14|19045.14|19042.48|19042.48|0
1646657310000|2022-03-07 12:48:30|19044.98|19044.98|19044.93|19044.93|19045.05|19045.05|19044.84|19044.84|0
1646657320000|2022-03-07 12:48:40|19044.98|19044.98|19044.53|19044.53|19044.98|19044.98|19044.44|19044.44|0
1646657330000|2022-03-07 12:48:50|19044.74|19044.74|19045.64|19045.64|19045.82|19045.82|19044.74|19044.74|0
1646657340000|2022-03-07 12:49:00|19045.58|19045.58|19047.82|19047.82|19048.03|19048.03|19045.5|19045.5|0
1646657350000|2022-03-07 12:49:10|19047.97|19047.97|19047.72|19047.72|19048.39|19048.39|19047.71|19047.71|0
1646657360000|2022-03-07 12:49:20|19047.67|19047.67|19047.61|19047.61|19047.78|19047.78|19047.47|19047.47|0
1646657370000|2022-03-07 12:49:30|19047.63|19047.63|19048.5|19048.5|19048.5|19048.5|19047.63|19047.63|0
1646657380000|2022-03-07 12:49:40|19048.39|19048.39|19047.07|19047.07|19048.87|19048.87|19047|19047|0
1646657390000|2022-03-07 12:49:50|19047.2|19047.2|19043.58|19043.58|19047.2|19047.2|19043.38|19043.38|0
1646657400000|2022-03-07 12:50:00|19043.52|19043.52|19038.59|19038.59|19043.52|19043.52|19038.49|19038.49|0
1646657410000|2022-03-07 12:50:10|19038.12|19038.12|19037.92|19037.92|19038.18|19038.18|19037.4|19037.4|0
1646657420000|2022-03-07 12:50:20|19037.89|19037.89|19039.21|19039.21|19039.21|19039.21|19037.61|19037.61|0
1646657430000|2022-03-07 12:50:30|19039.25|19039.25|19039.41|19039.41|19039.57|19039.57|19039.22|19039.22|0
1646657440000|2022-03-07 12:50:40|19039.34|19039.34|19039.64|19039.64|19039.8|19039.8|19038.96|19038.96|0
1646657450000|2022-03-07 12:50:50|19039.65|19039.65|19042.15|19042.15|19042.15|19042.15|19039.47|19039.47|0
1646657460000|2022-03-07 12:51:00|19042.32|19042.32|19045.93|19045.93|19045.93|19045.93|19042.32|19042.32|0
1646657470000|2022-03-07 12:51:10|19045.92|19045.92|19045.26|19045.26|19046.37|19046.37|19045.26|19045.26|0
1646657480000|2022-03-07 12:51:20|19045.29|19045.29|19045.58|19045.58|19045.78|19045.78|19045.29|19045.29|0
1646657490000|2022-03-07 12:51:30|19045.54|19045.54|19046.49|19046.49|19046.49|19046.49|19045.19|19045.19|0
1646657500000|2022-03-07 12:51:40|19046.53|19046.53|19046.67|19046.67|19046.67|19046.67|19046.41|19046.41|0
1646657510000|2022-03-07 12:51:50|19046.81|19046.81|19047.11|19047.11|19047.22|19047.22|19046.81|19046.81|0
1646657520000|2022-03-07 12:52:00|19047.19|19047.19|19048.22|19048.22|19048.22|19048.22|19047.19|19047.19|0
1646657530000|2022-03-07 12:52:10|19048.26|19048.26|19048.15|19048.15|19048.28|19048.28|19048.11|19048.11|0
1646657540000|2022-03-07 12:52:20|19048.06|19048.06|19046.48|19046.48|19048.23|19048.23|19046.3|19046.3|0
1646657550000|2022-03-07 12:52:30|19046.39|19046.39|19046.84|19046.84|19047.35|19047.35|19046.39|19046.39|0
1646657560000|2022-03-07 12:52:40|19046.75|19046.75|19046.5|19046.5|19046.75|19046.75|19046.5|19046.5|0
1646657570000|2022-03-07 12:52:50|19046.45|19046.45|19043.31|19043.31|19046.72|19046.72|19043.31|19043.31|0
1646657580000|2022-03-07 12:53:00|19042.86|19042.86|19041.01|19041.01|19042.86|19042.86|19041.01|19041.01|0
1646657590000|2022-03-07 12:53:10|19040.82|19040.82|19038.87|19038.87|19041.38|19041.38|19038.87|19038.87|0
1646657600000|2022-03-07 12:53:20|19038.97|19038.97|19040.54|19040.54|19040.54|19040.54|19038.97|19038.97|0
1646657610000|2022-03-07 12:53:30|19040.6|19040.6|19047.7|19047.7|19047.7|19047.7|19040.2|19040.2|0
1646657620000|2022-03-07 12:53:40|19047.75|19047.75|19050.94|19050.94|19051.33|19051.33|19047.75|19047.75|0
1646657630000|2022-03-07 12:53:50|19050.9|19050.9|19052.27|19052.27|19052.27|19052.27|19050.77|19050.77|0
1646657640000|2022-03-07 12:54:00|19052.39|19052.39|19052.46|19052.46|19052.76|19052.76|19052.25|19052.25|0
1646657650000|2022-03-07 12:54:10|19052.44|19052.44|19051.36|19051.36|19052.44|19052.44|19051.36|19051.36|0
1646657660000|2022-03-07 12:54:20|19051.31|19051.31|19050.86|19050.86|19051.41|19051.41|19050.83|19050.83|0
1646657670000|2022-03-07 12:54:30|19051.07|19051.07|19051.25|19051.25|19051.31|19051.31|19050.89|19050.89|0
1646657680000|2022-03-07 12:54:40|19051.34|19051.34|19051.37|19051.37|19051.49|19051.49|19051.23|19051.23|0
1646657690000|2022-03-07 12:54:50|19051.34|19051.34|19051.76|19051.76|19051.85|19051.85|19051.17|19051.17|0
1646657700000|2022-03-07 12:55:00|19051.92|19051.92|19052.66|19052.66|19052.66|19052.66|19051.79|19051.79|0
1646657710000|2022-03-07 12:55:10|19052.78|19052.78|19053.14|19053.14|19053.48|19053.48|19052.78|19052.78|0
1646657720000|2022-03-07 12:55:20|19053.21|19053.21|19054|19054|19054|19054|19052.78|19052.78|0
1646657730000|2022-03-07 12:55:30|19054.09|19054.09|19059.98|19059.98|19060.11|19060.11|19054.09|19054.09|0
1646657740000|2022-03-07 12:55:40|19060.04|19060.04|19065.49|19065.49|19065.57|19065.57|19060.04|19060.04|0
1646657750000|2022-03-07 12:55:50|19065.68|19065.68|19070.33|19070.33|19070.33|19070.33|19065.68|19065.68|0
1646657760000|2022-03-07 12:56:00|19070.96|19070.96|19075.71|19075.71|19075.71|19075.71|19070.96|19070.96|0
1646657770000|2022-03-07 12:56:10|19075.67|19075.67|19076.93|19076.93|19076.93|19076.93|19075.55|19075.55|0
1646657780000|2022-03-07 12:56:20|19077.05|19077.05|19079.55|19079.55|19079.55|19079.55|19076.84|19076.84|0
1646657790000|2022-03-07 12:56:30|19079.61|19079.61|19078.77|19078.77|19079.81|19079.81|19078.77|19078.77|0
1646657800000|2022-03-07 12:56:40|19078.6|19078.6|19078.86|19078.86|19078.89|19078.89|19078.47|19078.47|0
1646657810000|2022-03-07 12:56:50|19078.57|19078.57|19076.53|19076.53|19078.83|19078.83|19076.53|19076.53|0
1646657820000|2022-03-07 12:57:00|19076.64|19076.64|19075.32|19075.32|19076.64|19076.64|19075.31|19075.31|0
1646657830000|2022-03-07 12:57:10|19075.26|19075.26|19075.2|19075.2|19075.26|19075.26|19074.56|19074.56|0
1646657840000|2022-03-07 12:57:20|19075.13|19075.13|19078.09|19078.09|19078.32|19078.32|19075.13|19075.13|0
1646657850000|2022-03-07 12:57:30|19078.43|19078.43|19078.14|19078.14|19078.73|19078.73|19077.76|19077.76|0
1646657860000|2022-03-07 12:57:40|19078.49|19078.49|19078.47|19078.47|19078.61|19078.61|19078.23|19078.23|0
1646657870000|2022-03-07 12:57:50|19077.82|19077.82|19078.94|19078.94|19078.94|19078.94|19077.64|19077.64|0
1646657880000|2022-03-07 12:58:00|19078.72|19078.72|19078.18|19078.18|19078.72|19078.72|19077.69|19077.69|0
1646657890000|2022-03-07 12:58:10|19078.23|19078.23|19079.18|19079.18|19079.18|19079.18|19078.23|19078.23|0
1646657900000|2022-03-07 12:58:20|19079.12|19079.12|19079.48|19079.48|19079.52|19079.52|19078.89|19078.89|0
1646657910000|2022-03-07 12:58:30|19079.63|19079.63|19082.57|19082.57|19082.82|19082.82|19079.63|19079.63|0
1646657920000|2022-03-07 12:58:40|19082.24|19082.24|19082.31|19082.31|19082.31|19082.31|19081.62|19081.62|0
1646657930000|2022-03-07 12:58:50|19082.37|19082.37|19084.6|19084.6|19085.64|19085.64|19082.37|19082.37|0
1646657940000|2022-03-07 12:59:00|19084.48|19084.48|19085.61|19085.61|19086.25|19086.25|19084.48|19084.48|0
1646657950000|2022-03-07 12:59:10|19085.51|19085.51|19085.32|19085.32|19085.78|19085.78|19085.06|19085.06|0
1646657960000|2022-03-07 12:59:20|19085.39|19085.39|19088.65|19088.65|19088.65|19088.65|19085.39|19085.39|0
1646657970000|2022-03-07 12:59:30|19088.7|19088.7|19089.3|19089.3|19089.3|19089.3|19088.56|19088.56|0
1646657980000|2022-03-07 12:59:40|19089.25|19089.25|19090.1|19090.1|19090.1|19090.1|19089.02|19089.02|0
1646657990000|2022-03-07 12:59:50|19090.12|19090.12|19091.24|19091.24|19091.25|19091.25|19089.86|19089.86|0
1646658000000|2022-03-07 13:00:00|19091.17|19091.17|19109.52|19109.52|19109.57|19109.57|19091.17|19091.17|0
1646658010000|2022-03-07 13:00:10|19109.85|19109.85|19109.32|19109.32|19109.85|19109.85|19108.68|19108.68|0
1646658020000|2022-03-07 13:00:20|19109.18|19109.18|19109.18|19109.18|19109.4|19109.4|19108.46|19108.46|0
1646658030000|2022-03-07 13:00:30|19109.53|19109.53|19113.99|19113.99|19114.13|19114.13|19109.53|19109.53|0
1646658040000|2022-03-07 13:00:40|19114.35|19114.35|19117.11|19117.11|19117.11|19117.11|19114.35|19114.35|0
1646658050000|2022-03-07 13:00:50|19117.07|19117.07|19119.51|19119.51|19119.54|19119.54|19117.07|19117.07|0
1646658060000|2022-03-07 13:01:00|19119.34|19119.34|19124.43|19124.43|19124.43|19124.43|19119.28|19119.28|0
1646658070000|2022-03-07 13:01:10|19124.58|19124.58|19129.37|19129.37|19129.37|19129.37|19124.58|19124.58|0
1646658080000|2022-03-07 13:01:20|19129.21|19129.21|19130.8|19130.8|19130.89|19130.89|19129.21|19129.21|0
1646658090000|2022-03-07 13:01:30|19131.38|19131.38|19131.6|19131.6|19131.98|19131.98|19130.75|19130.75|0
1646658100000|2022-03-07 13:01:40|19131.63|19131.63|19134.1|19134.1|19134.28|19134.28|19131.35|19131.35|0
1646658110000|2022-03-07 13:01:50|19134.06|19134.06|19135.2|19135.2|19135.2|19135.2|19133.96|19133.96|0
1646658120000|2022-03-07 13:02:00|19135.27|19135.27|19136.62|19136.62|19136.62|19136.62|19135.27|19135.27|0
1646658130000|2022-03-07 13:02:10|19136.54|19136.54|19136.92|19136.92|19136.92|19136.92|19136.32|19136.32|0
1646658140000|2022-03-07 13:02:20|19137.42|19137.42|19137.31|19137.31|19137.65|19137.65|19136.84|19136.84|0
1646658150000|2022-03-07 13:02:30|19137.36|19137.36|19136.37|19136.37|19137.36|19137.36|19136.28|19136.28|0
1646658160000|2022-03-07 13:02:40|19136.59|19136.59|19136.48|19136.48|19136.67|19136.67|19135.87|19135.87|0
1646658170000|2022-03-07 13:02:50|19136.29|19136.29|19136.05|19136.05|19136.53|19136.53|19135.83|19135.83|0
1646658180000|2022-03-07 13:03:00|19135.99|19135.99|19136.88|19136.88|19136.88|19136.88|19135.75|19135.75|0
1646658190000|2022-03-07 13:03:10|19136.85|19136.85|19136.91|19136.91|19137.61|19137.61|19136.38|19136.38|0
1646658200000|2022-03-07 13:03:20|19136.98|19136.98|19136.62|19136.62|19137.42|19137.42|19136.62|19136.62|0
1646658210000|2022-03-07 13:03:30|19136.98|19136.98|19136.66|19136.66|19137.58|19137.58|19136.56|19136.56|0
1646658220000|2022-03-07 13:03:40|19136.63|19136.63|19136.45|19136.45|19137.33|19137.33|19135.51|19135.51|0
1646658230000|2022-03-07 13:03:50|19136.34|19136.34|19135.12|19135.12|19136.91|19136.91|19134.99|19134.99|0
1646658240000|2022-03-07 13:04:00|19135.21|19135.21|19136.04|19136.04|19136.26|19136.26|19135.21|19135.21|0
1646658250000|2022-03-07 13:04:10|19136.11|19136.11|19137.79|19137.79|19138.22|19138.22|19136.11|19136.11|0
1646658260000|2022-03-07 13:04:20|19137.85|19137.85|19137.28|19137.28|19137.94|19137.94|19137.23|19137.23|0
1646658270000|2022-03-07 13:04:30|19137.25|19137.25|19137.03|19137.03|19137.25|19137.25|19136.85|19136.85|0
1646658280000|2022-03-07 13:04:40|19137.23|19137.23|19138.14|19138.14|19138.14|19138.14|19137.19|19137.19|0
1646658290000|2022-03-07 13:04:50|19138.36|19138.36|19138.75|19138.75|19138.75|19138.75|19138.02|19138.02|0
1646658300000|2022-03-07 13:05:00|19138.67|19138.67|19145.84|19145.84|19145.84|19145.84|19138.67|19138.67|0
1646658310000|2022-03-07 13:05:10|19145.87|19145.87|19148.12|19148.12|19148.12|19148.12|19145.87|19145.87|0
1646658320000|2022-03-07 13:05:20|19148.1|19148.1|19148.25|19148.25|19148.43|19148.43|19147.88|19147.88|0
1646658330000|2022-03-07 13:05:30|19148.27|19148.27|19155.46|19155.46|19155.46|19155.46|19148.27|19148.27|0
1646658340000|2022-03-07 13:05:40|19155.61|19155.61|19157.88|19157.88|19158.2|19158.2|19155.61|19155.61|0
1646658350000|2022-03-07 13:05:50|19158.1|19158.1|19157.73|19157.73|19158.1|19158.1|19157.46|19157.46|0
1646658360000|2022-03-07 13:06:00|19157.79|19157.79|19158.27|19158.27|19159.39|19159.39|19157.79|19157.79|0
1646658370000|2022-03-07 13:06:10|19158.58|19158.58|19157.78|19157.78|19158.77|19158.77|19157.3|19157.3|0
1646658380000|2022-03-07 13:06:20|19157.75|19157.75|19156.06|19156.06|19157.75|19157.75|19156.06|19156.06|0
1646658390000|2022-03-07 13:06:30|19156.12|19156.12|19153.65|19153.65|19156.22|19156.22|19153.65|19153.65|0
1646658400000|2022-03-07 13:06:40|19153.51|19153.51|19153.25|19153.25|19153.62|19153.62|19153.05|19153.05|0
1646658410000|2022-03-07 13:06:50|19153.38|19153.38|19155.58|19155.58|19155.87|19155.87|19153.34|19153.34|0
1646658420000|2022-03-07 13:07:00|19155.43|19155.43|19154.94|19154.94|19155.43|19155.43|19154.87|19154.87|0
1646658430000|2022-03-07 13:07:10|19154.88|19154.88|19152.27|19152.27|19154.91|19154.91|19152.27|19152.27|0
1646658440000|2022-03-07 13:07:20|19152.38|19152.38|19152.85|19152.85|19152.85|19152.85|19151.79|19151.79|0
1646658450000|2022-03-07 13:07:30|19153.14|19153.14|19153.59|19153.59|19153.69|19153.69|19152.71|19152.71|0
1646658460000|2022-03-07 13:07:40|19153.52|19153.52|19153.94|19153.94|19153.94|19153.94|19153.52|19153.52|0
1646658470000|2022-03-07 13:07:50|19154.07|19154.07|19153.08|19153.08|19154.25|19154.25|19152.98|19152.98|0
1646658480000|2022-03-07 13:08:00|19152.81|19152.81|19153.69|19153.69|19153.69|19153.69|19152.79|19152.79|0
1646658490000|2022-03-07 13:08:10|19153.76|19153.76|19160.06|19160.06|19160.06|19160.06|19153.76|19153.76|0
1646658500000|2022-03-07 13:08:20|19160.19|19160.19|19161.66|19161.66|19161.66|19161.66|19160.19|19160.19|0
1646658510000|2022-03-07 13:08:30|19161.96|19161.96|19164.48|19164.48|19164.48|19164.48|19161.96|19161.96|0
1646658520000|2022-03-07 13:08:40|19164.31|19164.31|19174.71|19174.71|19174.71|19174.71|19164.31|19164.31|0
1646658530000|2022-03-07 13:08:50|19174.9|19174.9|19175.49|19175.49|19176.86|19176.86|19174.9|19174.9|0
1646658540000|2022-03-07 13:09:00|19175.47|19175.47|19174.12|19174.12|19175.47|19175.47|19174.12|19174.12|0
1646658550000|2022-03-07 13:09:10|19174.19|19174.19|19173.72|19173.72|19174.3|19174.3|19173.67|19173.67|0
1646658560000|2022-03-07 13:09:20|19173.67|19173.67|19174.6|19174.6|19174.6|19174.6|19173.06|19173.06|0
1646658570000|2022-03-07 13:09:30|19174.63|19174.63|19176.78|19176.78|19176.94|19176.94|19174.6|19174.6|0
1646658580000|2022-03-07 13:09:40|19176.81|19176.81|19177.8|19177.8|19178.13|19178.13|19176.81|19176.81|0
1646658590000|2022-03-07 13:09:50|19177.94|19177.94|19179.2|19179.2|19179.2|19179.2|19177.94|19177.94|0
1646658600000|2022-03-07 13:10:00|19179.26|19179.26|19179.41|19179.41|19179.71|19179.71|19179.26|19179.26|0
1646658610000|2022-03-07 13:10:10|19179.54|19179.54|19180.61|19180.61|19180.76|19180.76|19179.54|19179.54|0
1646658620000|2022-03-07 13:10:20|19180.71|19180.71|19187.39|19187.39|19187.57|19187.57|19180.71|19180.71|0
1646658630000|2022-03-07 13:10:30|19187.45|19187.45|19189.75|19189.75|19189.75|19189.75|19187.45|19187.45|0
1646658640000|2022-03-07 13:10:40|19189.84|19189.84|19192.88|19192.88|19193.01|19193.01|19189.83|19189.83|0
1646658650000|2022-03-07 13:10:50|19192.9|19192.9|19197.16|19197.16|19197.16|19197.16|19192.9|19192.9|0
1646658660000|2022-03-07 13:11:00|19197.7|19197.7|19202.47|19202.47|19202.47|19202.47|19197.7|19197.7|0
1646658670000|2022-03-07 13:11:10|19202.4|19202.4|19206.51|19206.51|19207.6|19207.6|19202.4|19202.4|0
1646658680000|2022-03-07 13:11:20|19206.66|19206.66|19210.65|19210.65|19210.83|19210.83|19206.66|19206.66|0
1646658690000|2022-03-07 13:11:30|19210.77|19210.77|19211.65|19211.65|19212.54|19212.54|19210.76|19210.76|0
1646658700000|2022-03-07 13:11:40|19211.92|19211.92|19212|19212|19212.76|19212.76|19211.92|19211.92|0
1646658710000|2022-03-07 13:11:50|19211.85|19211.85|19212.09|19212.09|19212.46|19212.46|19211.85|19211.85|0
1646658720000|2022-03-07 13:12:00|19212.34|19212.34|19213.95|19213.95|19214.17|19214.17|19212.34|19212.34|0
1646658730000|2022-03-07 13:12:10|19221.67|19221.67|19243.57|19243.57|19243.57|19243.57|19221.67|19221.67|0
1646658740000|2022-03-07 13:12:20|19243.3|19243.3|19244.87|19244.87|19244.87|19244.87|19243.3|19243.3|0
1646658750000|2022-03-07 13:12:30|19245.14|19245.14|19248.91|19248.91|19248.91|19248.91|19245.14|19245.14|0
1646658760000|2022-03-07 13:12:40|19249.1|19249.1|19250.49|19250.49|19250.49|19250.49|19249.01|19249.01|0
1646658770000|2022-03-07 13:12:50|19250.68|19250.68|19251.24|19251.24|19251.48|19251.48|19250.47|19250.47|0
1646658780000|2022-03-07 13:13:00|19251.27|19251.27|19249.87|19249.87|19251.27|19251.27|19249.86|19249.86|0
1646658790000|2022-03-07 13:13:10|19250.14|19250.14|19255.23|19255.23|19255.23|19255.23|19250.14|19250.14|0
1646658800000|2022-03-07 13:13:20|19255.34|19255.34|19255.23|19255.23|19256.01|19256.01|19255.11|19255.11|0
1646658810000|2022-03-07 13:13:30|19255.41|19255.41|19255.08|19255.08|19256|19256|19255.08|19255.08|0
1646658820000|2022-03-07 13:13:40|19254.99|19254.99|19255.14|19255.14|19255.14|19255.14|19254.82|19254.82|0
1646658830000|2022-03-07 13:13:50|19255.24|19255.24|19255.77|19255.77|19255.77|19255.77|19254.57|19254.57|0
1646658840000|2022-03-07 13:14:00|19255.58|19255.58|19256.95|19256.95|19256.95|19256.95|19255.06|19255.06|0
1646658850000|2022-03-07 13:14:10|19257.13|19257.13|19257.35|19257.35|19257.58|19257.58|19256.86|19256.86|0
1646658860000|2022-03-07 13:14:20|19257.17|19257.17|19257.43|19257.43|19257.9|19257.9|19257.12|19257.12|0
1646658870000|2022-03-07 13:14:30|19257.47|19257.47|19258.01|19258.01|19258.11|19258.11|19257.47|19257.47|0
1646658880000|2022-03-07 13:14:40|19258.76|19258.76|19259.78|19259.78|19259.78|19259.78|19258.26|19258.26|0
1646658890000|2022-03-07 13:14:50|19259.84|19259.84|19260.59|19260.59|19260.59|19260.59|19259.84|19259.84|0
1646658900000|2022-03-07 13:15:00|19260.47|19260.47|19264.83|19264.83|19264.83|19264.83|19260.47|19260.47|0
1646658910000|2022-03-07 13:15:10|19264.76|19264.76|19263.92|19263.92|19264.76|19264.76|19263.73|19263.73|0
1646658920000|2022-03-07 13:15:20|19263.99|19263.99|19263.62|19263.62|19264.16|19264.16|19263.55|19263.55|0
1646658930000|2022-03-07 13:15:30|19263.68|19263.68|19264.41|19264.41|19264.41|19264.41|19263.5|19263.5|0
1646658940000|2022-03-07 13:15:40|19264.31|19264.31|19264.87|19264.87|19264.87|19264.87|19263.52|19263.52|0
1646658950000|2022-03-07 13:15:50|19264.98|19264.98|19266.05|19266.05|19266.05|19266.05|19264.98|19264.98|0
1646658960000|2022-03-07 13:16:00|19265.8|19265.8|19264.66|19264.66|19265.87|19265.87|19264.37|19264.37|0
1646658970000|2022-03-07 13:16:10|19264.65|19264.65|19262.45|19262.45|19264.65|19264.65|19262.45|19262.45|0
1646658980000|2022-03-07 13:16:20|19262.09|19262.09|19262.19|19262.19|19262.24|19262.24|19261.66|19261.66|0
1646658990000|2022-03-07 13:16:30|19262.26|19262.26|19262.48|19262.48|19262.73|19262.73|19262.21|19262.21|0
1646659000000|2022-03-07 13:16:40|19262.52|19262.52|19264|19264|19264.26|19264.26|19261.89|19261.89|0
1646659010000|2022-03-07 13:16:50|19263.96|19263.96|19266.04|19266.04|19266.04|19266.04|19263.96|19263.96|0
1646659020000|2022-03-07 13:17:00|19266.02|19266.02|19269.53|19269.53|19269.53|19269.53|19266.02|19266.02|0
1646659030000|2022-03-07 13:17:10|19269.43|19269.43|19271.08|19271.08|19271.5|19271.5|19269.43|19269.43|0
1646659040000|2022-03-07 13:17:20|19270.65|19270.65|19271.24|19271.24|19271.24|19271.24|19270.43|19270.43|0
1646659050000|2022-03-07 13:17:30|19271.31|19271.31|19272.06|19272.06|19272.06|19272.06|19271.31|19271.31|0
1646659060000|2022-03-07 13:17:40|19272.21|19272.21|19274.18|19274.18|19274.18|19274.18|19272.18|19272.18|0
1646659070000|2022-03-07 13:17:50|19274.12|19274.12|19273.65|19273.65|19274.19|19274.19|19273.3|19273.3|0
1646659080000|2022-03-07 13:18:00|19273.58|19273.58|19273.14|19273.14|19273.61|19273.61|19273.14|19273.14|0
1646659090000|2022-03-07 13:18:10|19273.1|19273.1|19273.05|19273.05|19273.1|19273.1|19272.6|19272.6|0
1646659100000|2022-03-07 13:18:20|19273.03|19273.03|19272.71|19272.71|19273.19|19273.19|19272.71|19272.71|0
1646659110000|2022-03-07 13:18:30|19272.59|19272.59|19272.59|19272.59|19272.78|19272.78|19272.41|19272.41|0
1646659120000|2022-03-07 13:18:40|19272.54|19272.54|19274.03|19274.03|19274.56|19274.56|19272.51|19272.51|0
1646659130000|2022-03-07 13:18:50|19274.07|19274.07|19274.94|19274.94|19276.13|19276.13|19273.4|19273.4|0
1646659140000|2022-03-07 13:19:00|19274.89|19274.89|19274.94|19274.94|19275.82|19275.82|19274.75|19274.75|0
1646659150000|2022-03-07 13:19:10|19274.67|19274.67|19274.53|19274.53|19274.75|19274.75|19274.34|19274.34|0
1646659160000|2022-03-07 13:19:20|19274.6|19274.6|19274.68|19274.68|19274.79|19274.79|19274.32|19274.32|0
1646659170000|2022-03-07 13:19:30|19274.79|19274.79|19275|19275|19275.81|19275.81|19274.48|19274.48|0
1646659180000|2022-03-07 13:19:40|19274.88|19274.88|19277.55|19277.55|19277.55|19277.55|19274.88|19274.88|0
1646659190000|2022-03-07 13:19:50|19277.67|19277.67|19278.09|19278.09|19278.87|19278.87|19277.67|19277.67|0
1646659200000|2022-03-07 13:20:00|19278.15|19278.15|19280.35|19280.35|19280.38|19280.38|19278|19278|0
1646659210000|2022-03-07 13:20:10|19280.56|19280.56|19281.82|19281.82|19281.82|19281.82|19280.55|19280.55|0
1646659220000|2022-03-07 13:20:20|19281.73|19281.73|19283.39|19283.39|19283.39|19283.39|19281.73|19281.73|0
1646659230000|2022-03-07 13:20:30|19283.36|19283.36|19283.73|19283.73|19283.82|19283.82|19282.88|19282.88|0
1646659240000|2022-03-07 13:20:40|19283.78|19283.78|19284.7|19284.7|19284.9|19284.9|19283.78|19283.78|0
1646659250000|2022-03-07 13:20:50|19284.77|19284.77|19284.79|19284.79|19285.91|19285.91|19284.44|19284.44|0
1646659260000|2022-03-07 13:21:00|19284.75|19284.75|19286.71|19286.71|19286.71|19286.71|19284.71|19284.71|0
1646659270000|2022-03-07 13:21:10|19286.82|19286.82|19288.17|19288.17|19288.33|19288.33|19286.82|19286.82|0
1646659280000|2022-03-07 13:21:20|19288.25|19288.25|19289.57|19289.57|19290.32|19290.32|19288.25|19288.25|0
1646659290000|2022-03-07 13:21:30|19289.72|19289.72|19288.13|19288.13|19290.48|19290.48|19287.08|19287.08|0
1646659300000|2022-03-07 13:21:40|19288.01|19288.01|19289.09|19289.09|19289.09|19289.09|19287.67|19287.67|0
1646659310000|2022-03-07 13:21:50|19289.14|19289.14|19291.15|19291.15|19291.15|19291.15|19289.1|19289.1|0
1646659320000|2022-03-07 13:22:00|19291.25|19291.25|19290.82|19290.82|19291.51|19291.51|19290.82|19290.82|0
1646659330000|2022-03-07 13:22:10|19290.94|19290.94|19291.09|19291.09|19291.12|19291.12|19290.82|19290.82|0
1646659340000|2022-03-07 13:22:20|19291.25|19291.25|19287.74|19287.74|19291.38|19291.38|19287.69|19287.69|0
1646659350000|2022-03-07 13:22:30|19287.67|19287.67|19277.96|19277.96|19287.8|19287.8|19277.96|19277.96|0
1646659360000|2022-03-07 13:22:40|19277.75|19277.75|19277.36|19277.36|19277.75|19277.75|19276.63|19276.63|0
1646659370000|2022-03-07 13:22:50|19277.35|19277.35|19277.05|19277.05|19277.58|19277.58|19276.89|19276.89|0
1646659380000|2022-03-07 13:23:00|19276.99|19276.99|19276.48|19276.48|19277.25|19277.25|19276.34|19276.34|0
1646659390000|2022-03-07 13:23:10|19276.42|19276.42|19275.83|19275.83|19276.57|19276.57|19275.61|19275.61|0
1646659400000|2022-03-07 13:23:20|19275.85|19275.85|19276.96|19276.96|19276.96|19276.96|19275.85|19275.85|0
1646659410000|2022-03-07 13:23:30|19277.05|19277.05|19277.48|19277.48|19277.48|19277.48|19277.05|19277.05|0
1646659420000|2022-03-07 13:23:40|19277.66|19277.66|19280.69|19280.69|19280.69|19280.69|19277.6|19277.6|0
1646659430000|2022-03-07 13:23:50|19280.72|19280.72|19285.37|19285.37|19285.64|19285.64|19280.72|19280.72|0
1646659440000|2022-03-07 13:24:00|19285.43|19285.43|19287.67|19287.67|19287.77|19287.77|19285.43|19285.43|0
1646659450000|2022-03-07 13:24:10|19287.61|19287.61|19287.67|19287.67|19287.98|19287.98|19287.57|19287.57|0
1646659460000|2022-03-07 13:24:20|19287.77|19287.77|19288.39|19288.39|19288.8|19288.8|19287.72|19287.72|0
1646659470000|2022-03-07 13:24:30|19288.45|19288.45|19290.02|19290.02|19290.24|19290.24|19288.45|19288.45|0
1646659480000|2022-03-07 13:24:40|19290.07|19290.07|19291.43|19291.43|19291.43|19291.43|19290.07|19290.07|0
1646659490000|2022-03-07 13:24:50|19291.52|19291.52|19291.5|19291.5|19292.34|19292.34|19291.33|19291.33|0
1646659500000|2022-03-07 13:25:00|19291.44|19291.44|19289.01|19289.01|19291.5|19291.5|19288.98|19288.98|0
1646659510000|2022-03-07 13:25:10|19289.06|19289.06|19290.21|19290.21|19290.26|19290.26|19289.06|19289.06|0
1646659520000|2022-03-07 13:25:20|19290.45|19290.45|19289.05|19289.05|19290.45|19290.45|19288.93|19288.93|0
1646659530000|2022-03-07 13:25:30|19289.01|19289.01|19288.43|19288.43|19289.47|19289.47|19288.36|19288.36|0
1646659540000|2022-03-07 13:25:40|19288.31|19288.31|19287.53|19287.53|19288.31|19288.31|19286.42|19286.42|0
1646659550000|2022-03-07 13:25:50|19287.81|19287.81|19290.1|19290.1|19290.15|19290.15|19287.81|19287.81|0
1646659560000|2022-03-07 13:26:00|19290.12|19290.12|19291.51|19291.51|19291.51|19291.51|19290.09|19290.09|0
1646659570000|2022-03-07 13:26:10|19291.49|19291.49|19291.44|19291.44|19291.82|19291.82|19291.03|19291.03|0
1646659580000|2022-03-07 13:26:20|19291.39|19291.39|19291.21|19291.21|19291.4|19291.4|19290.72|19290.72|0
1646659590000|2022-03-07 13:26:30|19291.13|19291.13|19287.99|19287.99|19291.26|19291.26|19287.99|19287.99|0
1646659600000|2022-03-07 13:26:40|19287.9|19287.9|19283.74|19283.74|19287.9|19287.9|19283.74|19283.74|0
1646659610000|2022-03-07 13:26:50|19283.7|19283.7|19281.97|19281.97|19283.7|19283.7|19281.49|19281.49|0
1646659620000|2022-03-07 13:27:00|19281.88|19281.88|19281.77|19281.77|19281.88|19281.88|19281.3|19281.3|0
1646659630000|2022-03-07 13:27:10|19281.86|19281.86|19287.32|19287.32|19287.32|19287.32|19281.86|19281.86|0
1646659640000|2022-03-07 13:27:20|19287.41|19287.41|19287.68|19287.68|19287.7|19287.7|19287.41|19287.41|0
1646659650000|2022-03-07 13:27:30|19287.63|19287.63|19287.54|19287.54|19287.68|19287.68|19287.31|19287.31|0
1646659660000|2022-03-07 13:27:40|19287.64|19287.64|19288.3|19288.3|19288.3|19288.3|19287.19|19287.19|0
1646659670000|2022-03-07 13:27:50|19288.55|19288.55|19288.8|19288.8|19289.14|19289.14|19288.49|19288.49|0
1646659680000|2022-03-07 13:28:00|19288.73|19288.73|19286.81|19286.81|19288.76|19288.76|19286.6|19286.6|0
1646659690000|2022-03-07 13:28:10|19286.96|19286.96|19286.98|19286.98|19287.14|19287.14|19286.91|19286.91|0
1646659700000|2022-03-07 13:28:20|19287.23|19287.23|19287.41|19287.41|19287.56|19287.56|19287.19|19287.19|0
1646659710000|2022-03-07 13:28:30|19287.16|19287.16|19282.16|19282.16|19287.16|19287.16|19282.1|19282.1|0
1646659720000|2022-03-07 13:28:40|19282.21|19282.21|19283.15|19283.15|19283.22|19283.22|19282.2|19282.2|0
1646659730000|2022-03-07 13:28:50|19283.26|19283.26|19285.63|19285.63|19285.63|19285.63|19282.96|19282.96|0
1646659740000|2022-03-07 13:29:00|19287.2|19287.2|19290.54|19290.54|19290.54|19290.54|19287.2|19287.2|0
1646659750000|2022-03-07 13:29:10|19290.58|19290.58|19289.4|19289.4|19290.58|19290.58|19289.4|19289.4|0
1646659760000|2022-03-07 13:29:20|19289.37|19289.37|19288.63|19288.63|19289.37|19289.37|19288.5|19288.5|0
1646659770000|2022-03-07 13:29:30|19288.48|19288.48|19286.96|19286.96|19288.48|19288.48|19286.5|19286.5|0
1646659780000|2022-03-07 13:29:40|19286.91|19286.91|19284.99|19284.99|19286.91|19286.91|19284.99|19284.99|0
1646659790000|2022-03-07 13:29:50|19284.96|19284.96|19284.53|19284.53|19285.43|19285.43|19284.46|19284.46|0
1646659800000|2022-03-07 13:30:00|19284.58|19284.58|19282.54|19282.54|19284.58|19284.58|19282.45|19282.45|0
1646659810000|2022-03-07 13:30:10|19282.1|19282.1|19280.72|19280.72|19282.17|19282.17|19280.71|19280.71|0
1646659820000|2022-03-07 13:30:20|19280.39|19280.39|19282.97|19282.97|19282.97|19282.97|19280.27|19280.27|0
1646659830000|2022-03-07 13:30:30|19283.41|19283.41|19286.24|19286.24|19286.24|19286.24|19283.41|19283.41|0
1646659840000|2022-03-07 13:30:40|19286.44|19286.44|19288.32|19288.32|19288.32|19288.32|19286.44|19286.44|0
1646659850000|2022-03-07 13:30:50|19288.65|19288.65|19289.15|19289.15|19289.21|19289.21|19288.65|19288.65|0
1646659860000|2022-03-07 13:31:00|19289.22|19289.22|19287.51|19287.51|19289.22|19289.22|19287.47|19287.47|0
1646659870000|2022-03-07 13:31:10|19287.43|19287.43|19285.39|19285.39|19287.63|19287.63|19285.39|19285.39|0
1646659880000|2022-03-07 13:31:20|19285.33|19285.33|19285.72|19285.72|19286.11|19286.11|19285.33|19285.33|0
1646659890000|2022-03-07 13:31:30|19285.79|19285.79|19284.35|19284.35|19285.79|19285.79|19284.12|19284.12|0
1646659900000|2022-03-07 13:31:40|19284.46|19284.46|19283.85|19283.85|19284.46|19284.46|19283.85|19283.85|0
1646659910000|2022-03-07 13:31:50|19283.92|19283.92|19282.79|19282.79|19284.36|19284.36|19282.78|19282.78|0
1646659920000|2022-03-07 13:32:00|19282.58|19282.58|19282.81|19282.81|19282.82|19282.82|19282.23|19282.23|0
1646659930000|2022-03-07 13:32:10|19282.75|19282.75|19282.3|19282.3|19282.75|19282.75|19282.08|19282.08|0
1646659940000|2022-03-07 13:32:20|19282.34|19282.34|19281.38|19281.38|19282.34|19282.34|19281.38|19281.38|0
1646659950000|2022-03-07 13:32:30|19281.43|19281.43|19281.28|19281.28|19281.74|19281.74|19281.28|19281.28|0
1646659960000|2022-03-07 13:32:40|19281.23|19281.23|19275.77|19275.77|19281.49|19281.49|19275.77|19275.77|0
1646659970000|2022-03-07 13:32:50|19275.75|19275.75|19272.27|19272.27|19275.75|19275.75|19272.27|19272.27|0
1646659980000|2022-03-07 13:33:00|19271.74|19271.74|19268.8|19268.8|19271.74|19271.74|19268.8|19268.8|0
1646659990000|2022-03-07 13:33:10|19268.76|19268.76|19267.99|19267.99|19268.76|19268.76|19267.44|19267.44|0
1646660000000|2022-03-07 13:33:20|19267.91|19267.91|19268.01|19268.01|19268.71|19268.71|19266.71|19266.71|0
1646660010000|2022-03-07 13:33:30|19268.06|19268.06|19267.2|19267.2|19268.34|19268.34|19266.95|19266.95|0
1646660020000|2022-03-07 13:33:40|19267.13|19267.13|19266.99|19266.99|19267.29|19267.29|19266.94|19266.94|0
1646660030000|2022-03-07 13:33:50|19267.08|19267.08|19267.28|19267.28|19267.69|19267.69|19267.08|19267.08|0
1646660040000|2022-03-07 13:34:00|19267.35|19267.35|19267.21|19267.21|19267.51|19267.51|19266.36|19266.36|0
1646660050000|2022-03-07 13:34:10|19267.99|19267.99|19270.43|19270.43|19270.43|19270.43|19267.99|19267.99|0
1646660060000|2022-03-07 13:34:20|19270.48|19270.48|19271.54|19271.54|19271.54|19271.54|19270.48|19270.48|0
1646660070000|2022-03-07 13:34:30|19271.65|19271.65|19271.41|19271.41|19271.65|19271.65|19271.05|19271.05|0
1646660080000|2022-03-07 13:34:40|19271.5|19271.5|19272.06|19272.06|19272.06|19272.06|19271.22|19271.22|0
1646660090000|2022-03-07 13:34:50|19272.11|19272.11|19273.53|19273.53|19273.53|19273.53|19271.59|19271.59|0
1646660100000|2022-03-07 13:35:00|19273.5|19273.5|19274.48|19274.48|19274.48|19274.48|19272.63|19272.63|0
1646660110000|2022-03-07 13:35:10|19274.99|19274.99|19275.48|19275.48|19275.48|19275.48|19274.99|19274.99|0
1646660120000|2022-03-07 13:35:20|19275.54|19275.54|19276.42|19276.42|19276.46|19276.46|19275.51|19275.51|0
1646660130000|2022-03-07 13:35:30|19276.55|19276.55|19276.63|19276.63|19276.83|19276.83|19276.22|19276.22|0
1646660140000|2022-03-07 13:35:40|19276.68|19276.68|19277.34|19277.34|19277.34|19277.34|19276.68|19276.68|0
1646660150000|2022-03-07 13:35:50|19277.1|19277.1|19278.18|19278.18|19278.36|19278.36|19277.04|19277.04|0
1646660160000|2022-03-07 13:36:00|19278.75|19278.75|19281.72|19281.72|19281.72|19281.72|19278.67|19278.67|0
1646660170000|2022-03-07 13:36:10|19281.75|19281.75|19281.06|19281.06|19281.8|19281.8|19280.65|19280.65|0
1646660180000|2022-03-07 13:36:20|19280.93|19280.93|19280.31|19280.31|19280.93|19280.93|19279.91|19279.91|0
1646660190000|2022-03-07 13:36:30|19280.21|19280.21|19281.14|19281.14|19281.21|19281.21|19280.21|19280.21|0
1646660200000|2022-03-07 13:36:40|19281.17|19281.17|19282.04|19282.04|19282.16|19282.16|19281.15|19281.15|0
1646660210000|2022-03-07 13:36:50|19282.11|19282.11|19282.68|19282.68|19282.68|19282.68|19282.11|19282.11|0
1646660220000|2022-03-07 13:37:00|19282.65|19282.65|19282.78|19282.78|19283.27|19283.27|19282.4|19282.4|0
1646660230000|2022-03-07 13:37:10|19282.72|19282.72|19281.92|19281.92|19283.11|19283.11|19281.81|19281.81|0
1646660240000|2022-03-07 13:37:20|19281.97|19281.97|19282.28|19282.28|19282.37|19282.37|19281.18|19281.18|0
1646660250000|2022-03-07 13:37:30|19282.39|19282.39|19281.77|19281.77|19282.4|19282.4|19281.77|19281.77|0
1646660260000|2022-03-07 13:37:40|19281.93|19281.93|19281.92|19281.92|19282.08|19282.08|19281.74|19281.74|0
1646660270000|2022-03-07 13:37:50|19281.85|19281.85|19280.87|19280.87|19281.95|19281.95|19280.87|19280.87|0
1646660280000|2022-03-07 13:38:00|19280.9|19280.9|19283.55|19283.55|19283.96|19283.96|19280.9|19280.9|0
1646660290000|2022-03-07 13:38:10|19283.52|19283.52|19282.6|19282.6|19283.52|19283.52|19282.46|19282.46|0
1646660300000|2022-03-07 13:38:20|19282.67|19282.67|19281.88|19281.88|19282.78|19282.78|19281.88|19281.88|0
1646660310000|2022-03-07 13:38:30|19281.91|19281.91|19282.14|19282.14|19282.23|19282.23|19281.86|19281.86|0
1646660320000|2022-03-07 13:38:40|19281.91|19281.91|19280.72|19280.72|19281.91|19281.91|19280.61|19280.61|0
1646660330000|2022-03-07 13:38:50|19280.83|19280.83|19275.1|19275.1|19280.83|19280.83|19275.1|19275.1|0
1646660340000|2022-03-07 13:39:00|19274.86|19274.86|19272.85|19272.85|19274.86|19274.86|19272.77|19272.77|0
1646660350000|2022-03-07 13:39:10|19272.66|19272.66|19271.2|19271.2|19272.66|19272.66|19270.86|19270.86|0
1646660360000|2022-03-07 13:39:20|19271.29|19271.29|19272.32|19272.32|19272.67|19272.67|19270.99|19270.99|0
1646660370000|2022-03-07 13:39:30|19272.24|19272.24|19272.35|19272.35|19272.98|19272.98|19272.24|19272.24|0
1646660380000|2022-03-07 13:39:40|19272.49|19272.49|19272.92|19272.92|19272.99|19272.99|19272.49|19272.49|0
1646660390000|2022-03-07 13:39:50|19272.8|19272.8|19276.9|19276.9|19276.9|19276.9|19272.8|19272.8|0
1646660400000|2022-03-07 13:40:00|19277.47|19277.47|19279.29|19279.29|19279.29|19279.29|19277.47|19277.47|0
1646660410000|2022-03-07 13:40:10|19279.39|19279.39|19283.26|19283.26|19283.26|19283.26|19279.39|19279.39|0
1646660420000|2022-03-07 13:40:20|19283.34|19283.34|19284.12|19284.12|19284.12|19284.12|19283.29|19283.29|0
1646660430000|2022-03-07 13:40:30|19284.13|19284.13|19286.08|19286.08|19286.08|19286.08|19284.13|19284.13|0
1646660440000|2022-03-07 13:40:40|19286.16|19286.16|19287.97|19287.97|19288.15|19288.15|19286.16|19286.16|0
1646660450000|2022-03-07 13:40:50|19288|19288|19289.91|19289.91|19289.91|19289.91|19288|19288|0
1646660460000|2022-03-07 13:41:00|19289.99|19289.99|19289.15|19289.15|19289.99|19289.99|19288.48|19288.48|0
1646660470000|2022-03-07 13:41:10|19289|19289|19290.16|19290.16|19290.16|19290.16|19288.92|19288.92|0
1646660480000|2022-03-07 13:41:20|19290.27|19290.27|19291.26|19291.26|19291.26|19291.26|19290.13|19290.13|0
1646660490000|2022-03-07 13:41:30|19291.24|19291.24|19292.05|19292.05|19292.09|19292.09|19291.24|19291.24|0
1646660500000|2022-03-07 13:41:40|19291.87|19291.87|19292.64|19292.64|19292.64|19292.64|19291.87|19291.87|0
1646660510000|2022-03-07 13:41:50|19292.35|19292.35|19300.58|19300.58|19300.58|19300.58|19292.35|19292.35|0
1646660520000|2022-03-07 13:42:00|19300.5|19300.5|19301.62|19301.62|19301.63|19301.63|19300.43|19300.43|0
1646660530000|2022-03-07 13:42:10|19301.81|19301.81|19300.48|19300.48|19301.81|19301.81|19300.46|19300.46|0
1646660540000|2022-03-07 13:42:20|19300.67|19300.67|19297.96|19297.96|19300.69|19300.69|19297.67|19297.67|0
1646660550000|2022-03-07 13:42:30|19297.99|19297.99|19295.65|19295.65|19299.09|19299.09|19295.59|19295.59|0
1646660560000|2022-03-07 13:42:40|19295.57|19295.57|19293.9|19293.9|19295.57|19295.57|19293.9|19293.9|0
1646660570000|2022-03-07 13:42:50|19293.98|19293.98|19293.37|19293.37|19294.01|19294.01|19293.37|19293.37|0
1646660580000|2022-03-07 13:43:00|19293.42|19293.42|19293.19|19293.19|19293.42|19293.42|19292.41|19292.41|0
1646660590000|2022-03-07 13:43:10|19293.05|19293.05|19293.38|19293.38|19293.43|19293.43|19292.4|19292.4|0
1646660600000|2022-03-07 13:43:20|19293.43|19293.43|19295.09|19295.09|19295.09|19295.09|19293.43|19293.43|0
1646660610000|2022-03-07 13:43:30|19295.14|19295.14|19299.5|19299.5|19300.06|19300.06|19295.14|19295.14|0
1646660620000|2022-03-07 13:43:40|19299.65|19299.65|19302.64|19302.64|19303.15|19303.15|19299.65|19299.65|0
1646660630000|2022-03-07 13:43:50|19302.5|19302.5|19302.77|19302.77|19302.78|19302.78|19302.5|19302.5|0
1646660640000|2022-03-07 13:44:00|19303|19303|19303.53|19303.53|19303.65|19303.65|19302.67|19302.67|0
1646660650000|2022-03-07 13:44:10|19303.43|19303.43|19303.09|19303.09|19303.7|19303.7|19303.09|19303.09|0
1646660660000|2022-03-07 13:44:20|19303.04|19303.04|19303.17|19303.17|19303.19|19303.19|19302.87|19302.87|0
1646660670000|2022-03-07 13:44:30|19303.34|19303.34|19305.35|19305.35|19305.58|19305.58|19303.34|19303.34|0
1646660680000|2022-03-07 13:44:40|19305.41|19305.41|19306.53|19306.53|19306.53|19306.53|19304.25|19304.25|0
1646660690000|2022-03-07 13:44:50|19306.4|19306.4|19316.17|19316.17|19316.18|19316.18|19306.4|19306.4|0
1646660700000|2022-03-07 13:45:00|19316.23|19316.23|19315.82|19315.82|19316.78|19316.78|19315.74|19315.74|0
1646660710000|2022-03-07 13:45:10|19315.7|19315.7|19315.35|19315.35|19315.7|19315.7|19315.24|19315.24|0
1646660720000|2022-03-07 13:45:20|19315.49|19315.49|19316.77|19316.77|19316.92|19316.92|19315.33|19315.33|0
1646660730000|2022-03-07 13:45:30|19316.83|19316.83|19317.8|19317.8|19317.8|19317.8|19316.82|19316.82|0
1646660740000|2022-03-07 13:45:40|19317.98|19317.98|19318.92|19318.92|19319.07|19319.07|19317.98|19317.98|0
1646660750000|2022-03-07 13:45:50|19318.98|19318.98|19318.16|19318.16|19319.25|19319.25|19318.16|19318.16|0
1646660760000|2022-03-07 13:46:00|19318.13|19318.13|19319.54|19319.54|19319.54|19319.54|19317.75|19317.75|0
1646660770000|2022-03-07 13:46:10|19319.81|19319.81|19324.43|19324.43|19324.43|19324.43|19319.75|19319.75|0
1646660780000|2022-03-07 13:46:20|19324.48|19324.48|19326.21|19326.21|19326.36|19326.36|19324.48|19324.48|0
1646660790000|2022-03-07 13:46:30|19326.43|19326.43|19327.96|19327.96|19328.01|19328.01|19326.43|19326.43|0
1646660800000|2022-03-07 13:46:40|19328.17|19328.17|19327.01|19327.01|19328.55|19328.55|19326.99|19326.99|0
1646660810000|2022-03-07 13:46:50|19326.96|19326.96|19327.85|19327.85|19327.91|19327.91|19326.95|19326.95|0
1646660820000|2022-03-07 13:47:00|19327.97|19327.97|19331.05|19331.05|19331.05|19331.05|19327.97|19327.97|0
1646660830000|2022-03-07 13:47:10|19331.08|19331.08|19335.41|19335.41|19335.41|19335.41|19331.06|19331.06|0
1646660840000|2022-03-07 13:47:20|19335.43|19335.43|19336.71|19336.71|19336.76|19336.76|19335.43|19335.43|0
1646660850000|2022-03-07 13:47:30|19336.61|19336.61|19338.03|19338.03|19338.03|19338.03|19336.61|19336.61|0
1646660860000|2022-03-07 13:47:40|19338.06|19338.06|19339.38|19339.38|19339.38|19339.38|19338.03|19338.03|0
1646660870000|2022-03-07 13:47:50|19339.36|19339.36|19339.75|19339.75|19340|19340|19339.36|19339.36|0
1646660880000|2022-03-07 13:48:00|19339.88|19339.88|19340.55|19340.55|19340.57|19340.57|19339.88|19339.88|0
1646660890000|2022-03-07 13:48:10|19340.59|19340.59|19340.6|19340.6|19340.8|19340.8|19340.49|19340.49|0
1646660900000|2022-03-07 13:48:20|19340.64|19340.64|19341.53|19341.53|19341.53|19341.53|19340.38|19340.38|0
1646660910000|2022-03-07 13:48:30|19341.66|19341.66|19343.78|19343.78|19343.78|19343.78|19341.66|19341.66|0
1646660920000|2022-03-07 13:48:40|19343.85|19343.85|19344.22|19344.22|19345.09|19345.09|19343.85|19343.85|0
1646660930000|2022-03-07 13:48:50|19344.16|19344.16|19344.1|19344.1|19344.3|19344.3|19342.63|19342.63|0
1646660940000|2022-03-07 13:49:00|19344.08|19344.08|19345.48|19345.48|19345.48|19345.48|19344.08|19344.08|0
1646660950000|2022-03-07 13:49:10|19345.64|19345.64|19347.55|19347.55|19347.55|19347.55|19345.64|19345.64|0
1646660960000|2022-03-07 13:49:20|19347.61|19347.61|19349.57|19349.57|19349.61|19349.61|19347.5|19347.5|0
1646660970000|2022-03-07 13:49:30|19349.63|19349.63|19351.24|19351.24|19351.29|19351.29|19349.63|19349.63|0
1646660980000|2022-03-07 13:49:40|19351.52|19351.52|19350.56|19350.56|19351.97|19351.97|19350.31|19350.31|0
1646660990000|2022-03-07 13:49:50|19350.53|19350.53|19352.17|19352.17|19352.47|19352.47|19350.53|19350.53|0
1646661000000|2022-03-07 13:50:00|19352.12|19352.12|19352.34|19352.34|19352.81|19352.81|19352.12|19352.12|0
1646661010000|2022-03-07 13:50:10|19352.18|19352.18|19351.04|19351.04|19352.18|19352.18|19350.99|19350.99|0
1646661020000|2022-03-07 13:50:20|19351.14|19351.14|19349.88|19349.88|19351.73|19351.73|19349.88|19349.88|0
1646661030000|2022-03-07 13:50:30|19349.86|19349.86|19350.22|19350.22|19350.44|19350.44|19349.79|19349.79|0
1646661040000|2022-03-07 13:50:40|19350.18|19350.18|19349.52|19349.52|19350.64|19350.64|19349.52|19349.52|0
1646661050000|2022-03-07 13:50:50|19349.38|19349.38|19346.21|19346.21|19349.38|19349.38|19346.21|19346.21|0
1646661060000|2022-03-07 13:51:00|19346.14|19346.14|19343.45|19343.45|19346.14|19346.14|19343.45|19343.45|0
1646661070000|2022-03-07 13:51:10|19343.52|19343.52|19340.26|19340.26|19343.52|19343.52|19340.26|19340.26|0
1646661080000|2022-03-07 13:51:20|19340.38|19340.38|19333.46|19333.46|19340.38|19340.38|19333.13|19333.13|0
1646661090000|2022-03-07 13:51:30|19333.43|19333.43|19331.36|19331.36|19333.43|19333.43|19331.27|19331.27|0
1646661100000|2022-03-07 13:51:40|19331.38|19331.38|19331.54|19331.54|19331.69|19331.69|19331.27|19331.27|0
1646661110000|2022-03-07 13:51:50|19331.61|19331.61|19331.35|19331.35|19332.24|19332.24|19331.35|19331.35|0
1646661120000|2022-03-07 13:52:00|19331.3|19331.3|19330.52|19330.52|19331.64|19331.64|19330.52|19330.52|0
1646661130000|2022-03-07 13:52:10|19330.54|19330.54|19330.29|19330.29|19330.81|19330.81|19330.29|19330.29|0
1646661140000|2022-03-07 13:52:20|19330.43|19330.43|19329.59|19329.59|19330.44|19330.44|19329.59|19329.59|0
1646661150000|2022-03-07 13:52:30|19329.66|19329.66|19329.45|19329.45|19329.66|19329.66|19329.27|19329.27|0
1646661160000|2022-03-07 13:52:40|19329.47|19329.47|19330.31|19330.31|19330.41|19330.41|19329.47|19329.47|0
1646661170000|2022-03-07 13:52:50|19330.21|19330.21|19331.38|19331.38|19331.38|19331.38|19330.19|19330.19|0
1646661180000|2022-03-07 13:53:00|19331.11|19331.11|19333.17|19333.17|19333.35|19333.35|19331.11|19331.11|0
1646661190000|2022-03-07 13:53:10|19333.39|19333.39|19333.65|19333.65|19333.65|19333.65|19333.12|19333.12|0
1646661200000|2022-03-07 13:53:20|19333.87|19333.87|19333.75|19333.75|19334.28|19334.28|19333.61|19333.61|0
1646661210000|2022-03-07 13:53:30|19333.98|19333.98|19335.94|19335.94|19335.94|19335.94|19333.9|19333.9|0
1646661220000|2022-03-07 13:53:40|19335.88|19335.88|19338.6|19338.6|19338.64|19338.64|19335.88|19335.88|0
1646661230000|2022-03-07 13:53:50|19338.75|19338.75|19344.32|19344.32|19344.32|19344.32|19338.75|19338.75|0
1646661240000|2022-03-07 13:54:00|19344.46|19344.46|19347.71|19347.71|19347.84|19347.84|19344.46|19344.46|0
1646661250000|2022-03-07 13:54:10|19347.6|19347.6|19346.32|19346.32|19347.71|19347.71|19346.32|19346.32|0
1646661260000|2022-03-07 13:54:20|19346.33|19346.33|19345.5|19345.5|19346.33|19346.33|19345.32|19345.32|0
1646661270000|2022-03-07 13:54:30|19345.61|19345.61|19345.34|19345.34|19345.75|19345.75|19345.31|19345.31|0
1646661280000|2022-03-07 13:54:40|19345.39|19345.39|19342.67|19342.67|19345.66|19345.66|19342.67|19342.67|0
1646661290000|2022-03-07 13:54:50|19342.54|19342.54|19340.56|19340.56|19342.59|19342.59|19340.56|19340.56|0
1646661300000|2022-03-07 13:55:00|19340.5|19340.5|19339.11|19339.11|19340.5|19340.5|19338.92|19338.92|0
1646661310000|2022-03-07 13:55:10|19339.15|19339.15|19338.19|19338.19|19339.18|19339.18|19338.19|19338.19|0
1646661320000|2022-03-07 13:55:20|19338.17|19338.17|19338.44|19338.44|19338.62|19338.62|19338.17|19338.17|0
1646661330000|2022-03-07 13:55:30|19338.79|19338.79|19340.46|19340.46|19340.46|19340.46|19338.7|19338.7|0
1646661340000|2022-03-07 13:55:40|19340.77|19340.77|19341.62|19341.62|19342.1|19342.1|19340.74|19340.74|0
1646661350000|2022-03-07 13:55:50|19341.45|19341.45|19340.05|19340.05|19341.55|19341.55|19339.99|19339.99|0
1646661360000|2022-03-07 13:56:00|19339.95|19339.95|19339.18|19339.18|19340.11|19340.11|19339.11|19339.11|0
1646661370000|2022-03-07 13:56:10|19339.11|19339.11|19339.83|19339.83|19339.83|19339.83|19339.04|19339.04|0
1646661380000|2022-03-07 13:56:20|19339.62|19339.62|19340.82|19340.82|19340.82|19340.82|19339.52|19339.52|0
1646661390000|2022-03-07 13:56:30|19340.89|19340.89|19340.42|19340.42|19340.93|19340.93|19340.39|19340.39|0
1646661400000|2022-03-07 13:56:40|19340.35|19340.35|19340.93|19340.93|19340.93|19340.93|19340.35|19340.35|0
1646661410000|2022-03-07 13:56:50|19341.01|19341.01|19341.32|19341.32|19342.02|19342.02|19341.01|19341.01|0
1646661420000|2022-03-07 13:57:00|19340.96|19340.96|19339.58|19339.58|19340.96|19340.96|19339.46|19339.46|0
1646661430000|2022-03-07 13:57:10|19339.53|19339.53|19339.74|19339.74|19340.29|19340.29|19339.14|19339.14|0
1646661440000|2022-03-07 13:57:20|19339.69|19339.69|19340.5|19340.5|19340.5|19340.5|19339.57|19339.57|0
1646661450000|2022-03-07 13:57:30|19340.56|19340.56|19340.21|19340.21|19340.58|19340.58|19340.21|19340.21|0
1646661460000|2022-03-07 13:57:40|19340.07|19340.07|19343.98|19343.98|19343.98|19343.98|19340.07|19340.07|0
1646661470000|2022-03-07 13:57:50|19344.23|19344.23|19347.14|19347.14|19347.14|19347.14|19344.23|19344.23|0
1646661480000|2022-03-07 13:58:00|19347.19|19347.19|19349.12|19349.12|19349.13|19349.13|19347.19|19347.19|0
1646661490000|2022-03-07 13:58:10|19349.19|19349.19|19348.97|19348.97|19349.41|19349.41|19348.97|19348.97|0
1646661500000|2022-03-07 13:58:20|19348.93|19348.93|19348.04|19348.04|19349.01|19349.01|19348.04|19348.04|0
1646661510000|2022-03-07 13:58:30|19348.19|19348.19|19348.15|19348.15|19348.27|19348.27|19347.59|19347.59|0
1646661520000|2022-03-07 13:58:40|19348.21|19348.21|19348.84|19348.84|19348.98|19348.98|19348.13|19348.13|0
1646661530000|2022-03-07 13:58:50|19348.91|19348.91|19351.3|19351.3|19351.46|19351.46|19348.7|19348.7|0
1646661540000|2022-03-07 13:59:00|19351.28|19351.28|19350.3|19350.3|19351.38|19351.38|19349.75|19349.75|0
1646661550000|2022-03-07 13:59:10|19350.36|19350.36|19350.38|19350.38|19350.59|19350.59|19350.36|19350.36|0
1646661560000|2022-03-07 13:59:20|19350.45|19350.45|19348.98|19348.98|19350.59|19350.59|19348.98|19348.98|0
1646661570000|2022-03-07 13:59:30|19348.89|19348.89|19347.95|19347.95|19348.9|19348.9|19347.95|19347.95|0
1646661580000|2022-03-07 13:59:40|19347.9|19347.9|19345.61|19345.61|19348.02|19348.02|19345.47|19345.47|0
1646661590000|2022-03-07 13:59:50|19345.49|19345.49|19345.66|19345.66|19345.66|19345.66|19344.87|19344.87|0
1646661600000|2022-03-07 14:00:00|19345.7|19345.7|19344.38|19344.38|19346.04|19346.04|19344.38|19344.38|0
1646661610000|2022-03-07 14:00:10|19344.31|19344.31|19340.61|19340.61|19344.34|19344.34|19340.61|19340.61|0
1646661620000|2022-03-07 14:00:20|19340.46|19340.46|19338.11|19338.11|19340.46|19340.46|19338.06|19338.06|0
1646661630000|2022-03-07 14:00:30|19338.02|19338.02|19337.24|19337.24|19338.02|19338.02|19337.15|19337.15|0
1646661640000|2022-03-07 14:00:40|19337.21|19337.21|19336.53|19336.53|19337.34|19337.34|19336.46|19336.46|0
1646661650000|2022-03-07 14:00:50|19336.5|19336.5|19335.71|19335.71|19336.69|19336.69|19335.62|19335.62|0
1646661660000|2022-03-07 14:01:00|19335.8|19335.8|19334.83|19334.83|19335.8|19335.8|19334.76|19334.76|0
1646661670000|2022-03-07 14:01:10|19334.95|19334.95|19334.49|19334.49|19334.96|19334.96|19334.46|19334.46|0
1646661680000|2022-03-07 14:01:20|19334.35|19334.35|19334.21|19334.21|19334.61|19334.61|19333.94|19333.94|0
1646661690000|2022-03-07 14:01:30|19334.1|19334.1|19331.08|19331.08|19334.1|19334.1|19331.08|19331.08|0
1646661700000|2022-03-07 14:01:40|19330.96|19330.96|19329.88|19329.88|19330.96|19330.96|19329.81|19329.81|0
1646661710000|2022-03-07 14:01:50|19329.83|19329.83|19329.1|19329.1|19330.01|19330.01|19329.1|19329.1|0
1646661720000|2022-03-07 14:02:00|19329.08|19329.08|19335.96|19335.96|19335.96|19335.96|19328.81|19328.81|0
1646661730000|2022-03-07 14:02:10|19335.92|19335.92|19336.48|19336.48|19336.62|19336.62|19335.92|19335.92|0
1646661740000|2022-03-07 14:02:20|19336.58|19336.58|19336.58|19336.58|19336.76|19336.76|19336.33|19336.33|0
1646661750000|2022-03-07 14:02:30|19336.66|19336.66|19336.72|19336.72|19336.8|19336.8|19336.59|19336.59|0
1646661760000|2022-03-07 14:02:40|19336.51|19336.51|19335.41|19335.41|19336.71|19336.71|19335.26|19335.26|0
1646661770000|2022-03-07 14:02:50|19335.48|19335.48|19335.59|19335.59|19335.71|19335.71|19335.46|19335.46|0
1646661780000|2022-03-07 14:03:00|19335.78|19335.78|19337.01|19337.01|19337.01|19337.01|19335.77|19335.77|0
1646661790000|2022-03-07 14:03:10|19336.92|19336.92|19337.72|19337.72|19337.75|19337.75|19336.92|19336.92|0
1646661800000|2022-03-07 14:03:20|19337.92|19337.92|19338.57|19338.57|19338.65|19338.65|19337.92|19337.92|0
1646661810000|2022-03-07 14:03:30|19338.47|19338.47|19345.56|19345.56|19345.56|19345.56|19338.19|19338.19|0
1646661820000|2022-03-07 14:03:40|19345.62|19345.62|19347.12|19347.12|19347.12|19347.12|19345.62|19345.62|0
1646661830000|2022-03-07 14:03:50|19347.2|19347.2|19351.81|19351.81|19351.81|19351.81|19347.09|19347.09|0
1646661840000|2022-03-07 14:04:00|19351.95|19351.95|19364.27|19364.27|19364.27|19364.27|19351.9|19351.9|0
1646661850000|2022-03-07 14:04:10|19364.33|19364.33|19371.15|19371.15|19371.15|19371.15|19364.33|19364.33|0
1646661860000|2022-03-07 14:04:20|19371.2|19371.2|19375.75|19375.75|19375.75|19375.75|19371.2|19371.2|0
1646661870000|2022-03-07 14:04:30|19375.99|19375.99|19374.95|19374.95|19376.22|19376.22|19374.86|19374.86|0
1646661880000|2022-03-07 14:04:40|19374.76|19374.76|19375.9|19375.9|19376.34|19376.34|19374.64|19374.64|0
1646661890000|2022-03-07 14:04:50|19376|19376|19376.66|19376.66|19376.66|19376.66|19375.49|19375.49|0
1646661900000|2022-03-07 14:05:00|19376.71|19376.71|19378.46|19378.46|19378.57|19378.57|19376.65|19376.65|0
1646661910000|2022-03-07 14:05:10|19378.69|19378.69|19381.06|19381.06|19381.06|19381.06|19378.69|19378.69|0
1646661920000|2022-03-07 14:05:20|19381.05|19381.05|19380.06|19380.06|19381.11|19381.11|19380|19380|0
1646661930000|2022-03-07 14:05:30|19380.02|19380.02|19380.62|19380.62|19380.62|19380.62|19379.87|19379.87|0
1646661940000|2022-03-07 14:05:40|19380.76|19380.76|19380.65|19380.65|19380.76|19380.76|19380.39|19380.39|0
1646661950000|2022-03-07 14:05:50|19380.91|19380.91|19383.07|19383.07|19383.07|19383.07|19380.76|19380.76|0
1646661960000|2022-03-07 14:06:00|19383.13|19383.13|19384.32|19384.32|19384.45|19384.45|19383.13|19383.13|0
1646661970000|2022-03-07 14:06:10|19384.37|19384.37|19384.92|19384.92|19385.03|19385.03|19384.14|19384.14|0
1646661980000|2022-03-07 14:06:20|19385.02|19385.02|19387.68|19387.68|19387.73|19387.73|19384.55|19384.55|0
1646661990000|2022-03-07 14:06:30|19387.6|19387.6|19383.61|19383.61|19387.74|19387.74|19383.61|19383.61|0
1646662000000|2022-03-07 14:06:40|19383.5|19383.5|19381.48|19381.48|19383.5|19383.5|19381.48|19381.48|0
1646662010000|2022-03-07 14:06:50|19381.61|19381.61|19380.67|19380.67|19381.8|19381.8|19380.67|19380.67|0
1646662020000|2022-03-07 14:07:00|19380.61|19380.61|19379.18|19379.18|19380.61|19380.61|19379.18|19379.18|0
1646662030000|2022-03-07 14:07:10|19378.93|19378.93|19378.93|19378.93|19379.06|19379.06|19378.6|19378.6|0
1646662040000|2022-03-07 14:07:20|19379.02|19379.02|19379.68|19379.68|19379.68|19379.68|19378.53|19378.53|0
1646662050000|2022-03-07 14:07:30|19379.86|19379.86|19382.49|19382.49|19382.76|19382.76|19379.86|19379.86|0
1646662060000|2022-03-07 14:07:40|19382.42|19382.42|19383.89|19383.89|19383.89|19383.89|19382.28|19382.28|0
1646662070000|2022-03-07 14:07:50|19383.83|19383.83|19385.37|19385.37|19385.37|19385.37|19383.83|19383.83|0
1646662080000|2022-03-07 14:08:00|19385.43|19385.43|19386.89|19386.89|19386.91|19386.91|19385.33|19385.33|0
1646662090000|2022-03-07 14:08:10|19387.1|19387.1|19389.7|19389.7|19389.7|19389.7|19387.1|19387.1|0
1646662100000|2022-03-07 14:08:20|19389.81|19389.81|19390.63|19390.63|19391.07|19391.07|19389.81|19389.81|0
1646662110000|2022-03-07 14:08:30|19390.56|19390.56|19391.39|19391.39|19391.52|19391.52|19390.56|19390.56|0
1646662120000|2022-03-07 14:08:40|19391.48|19391.48|19391.47|19391.47|19391.6|19391.6|19391.2|19391.2|0
1646662130000|2022-03-07 14:08:50|19391.65|19391.65|19391.61|19391.61|19391.97|19391.97|19391.38|19391.38|0
1646662140000|2022-03-07 14:09:00|19391.58|19391.58|19390.72|19390.72|19391.58|19391.58|19390.68|19390.68|0
1646662150000|2022-03-07 14:09:10|19390.65|19390.65|19390.15|19390.15|19390.66|19390.66|19390.15|19390.15|0
1646662160000|2022-03-07 14:09:20|19389.96|19389.96|19389.96|19389.96|19389.96|19389.96|19389.58|19389.58|0
1646662170000|2022-03-07 14:09:30|19389.92|19389.92|19389.59|19389.59|19390.26|19390.26|19389.3|19389.3|0
1646662180000|2022-03-07 14:09:40|19389.7|19389.7|19389.23|19389.23|19389.7|19389.7|19388.79|19388.79|0
1646662190000|2022-03-07 14:09:50|19389.2|19389.2|19391.19|19391.19|19391.34|19391.34|19389.01|19389.01|0
1646662200000|2022-03-07 14:10:00|19391.21|19391.21|19391.97|19391.97|19392.15|19392.15|19391.17|19391.17|0
1646662210000|2022-03-07 14:10:10|19391.91|19391.91|19389.79|19389.79|19392.18|19392.18|19389.79|19389.79|0
1646662220000|2022-03-07 14:10:20|19389.46|19389.46|19387.78|19387.78|19389.46|19389.46|19387.78|19387.78|0
1646662230000|2022-03-07 14:10:30|19387.7|19387.7|19388.1|19388.1|19388.24|19388.24|19387.47|19387.47|0
1646662240000|2022-03-07 14:10:40|19388.05|19388.05|19386.03|19386.03|19388.55|19388.55|19386.03|19386.03|0
1646662250000|2022-03-07 14:10:50|19386.01|19386.01|19385.16|19385.16|19386.03|19386.03|19385.08|19385.08|0
1646662260000|2022-03-07 14:11:00|19385.17|19385.17|19384.1|19384.1|19385.17|19385.17|19383.9|19383.9|0
1646662270000|2022-03-07 14:11:10|19384.04|19384.04|19381.35|19381.35|19384.04|19384.04|19381.25|19381.25|0
1646662280000|2022-03-07 14:11:20|19381.32|19381.32|19380.84|19380.84|19381.32|19381.32|19380.52|19380.52|0
1646662290000|2022-03-07 14:11:30|19380.97|19380.97|19383.45|19383.45|19383.64|19383.64|19380.97|19380.97|0
1646662300000|2022-03-07 14:11:40|19383.48|19383.48|19383.55|19383.55|19383.99|19383.99|19383.21|19383.21|0
1646662310000|2022-03-07 14:11:50|19383.49|19383.49|19383.3|19383.3|19383.49|19383.49|19383.14|19383.14|0
1646662320000|2022-03-07 14:12:00|19383.2|19383.2|19383.4|19383.4|19383.4|19383.4|19383.02|19383.02|0
1646662330000|2022-03-07 14:12:10|19383.45|19383.45|19382.88|19382.88|19383.58|19383.58|19382.78|19382.78|0
1646662340000|2022-03-07 14:12:20|19382.93|19382.93|19384.33|19384.33|19384.33|19384.33|19382.93|19382.93|0
1646662350000|2022-03-07 14:12:30|19384.27|19384.27|19384.95|19384.95|19384.95|19384.95|19384.27|19384.27|0
1646662360000|2022-03-07 14:12:40|19385.14|19385.14|19385.94|19385.94|19385.97|19385.97|19384.97|19384.97|0
1646662370000|2022-03-07 14:12:50|19386.01|19386.01|19386.01|19386.01|19386.09|19386.09|19384.96|19384.96|0
1646662380000|2022-03-07 14:13:00|19385.93|19385.93|19385.52|19385.52|19386.02|19386.02|19385.46|19385.46|0
1646662390000|2022-03-07 14:13:10|19385.35|19385.35|19385.1|19385.1|19385.63|19385.63|19385.1|19385.1|0
1646662400000|2022-03-07 14:13:20|19385.06|19385.06|19384.58|19384.58|19385.15|19385.15|19384.58|19384.58|0
1646662410000|2022-03-07 14:13:30|19384.45|19384.45|19385.19|19385.19|19385.22|19385.22|19384.45|19384.45|0
1646662420000|2022-03-07 14:13:40|19385.12|19385.12|19384.29|19384.29|19385.12|19385.12|19384.29|19384.29|0
1646662430000|2022-03-07 14:13:50|19384.35|19384.35|19383.7|19383.7|19384.4|19384.4|19383.7|19383.7|0
1646662440000|2022-03-07 14:14:00|19383.74|19383.74|19388.05|19388.05|19388.05|19388.05|19383.74|19383.74|0
1646662450000|2022-03-07 14:14:10|19388.28|19388.28|19391.38|19391.38|19391.38|19391.38|19388.28|19388.28|0
1646662460000|2022-03-07 14:14:20|19391.99|19391.99|19390.31|19390.31|19392.53|19392.53|19389.9|19389.9|0
1646662470000|2022-03-07 14:14:30|19390.4|19390.4|19391.02|19391.02|19391.09|19391.09|19390.4|19390.4|0
1646662480000|2022-03-07 14:14:40|19391.08|19391.08|19389.34|19389.34|19391.27|19391.27|19389.34|19389.34|0
1646662490000|2022-03-07 14:14:50|19389.23|19389.23|19388.88|19388.88|19389.65|19389.65|19388.83|19388.83|0
1646662500000|2022-03-07 14:15:00|19388.94|19388.94|19388.29|19388.29|19389.29|19389.29|19388.29|19388.29|0
1646662510000|2022-03-07 14:15:10|19388.39|19388.39|19380.97|19380.97|19388.46|19388.46|19380.97|19380.97|0
1646662520000|2022-03-07 14:15:20|19380.5|19380.5|19374.21|19374.21|19380.5|19380.5|19374.15|19374.15|0
1646662530000|2022-03-07 14:15:30|19374.07|19374.07|19375.97|19375.97|19376.18|19376.18|19374.07|19374.07|0
1646662540000|2022-03-07 14:15:40|19376.1|19376.1|19375.28|19375.28|19376.3|19376.3|19375.25|19375.25|0
1646662550000|2022-03-07 14:15:50|19375.21|19375.21|19374.61|19374.61|19375.21|19375.21|19374.3|19374.3|0
1646662560000|2022-03-07 14:16:00|19374.72|19374.72|19373.78|19373.78|19374.82|19374.82|19373.78|19373.78|0
1646662570000|2022-03-07 14:16:10|19373.57|19373.57|19374.27|19374.27|19374.27|19374.27|19373.55|19373.55|0
1646662580000|2022-03-07 14:16:20|19374.15|19374.15|19374.57|19374.57|19374.62|19374.62|19373.88|19373.88|0
1646662590000|2022-03-07 14:16:30|19374.47|19374.47|19379.57|19379.57|19379.57|19379.57|19374.47|19374.47|0
1646662600000|2022-03-07 14:16:40|19379.69|19379.69|19379.93|19379.93|19380.24|19380.24|19379.69|19379.69|0
1646662610000|2022-03-07 14:16:50|19380|19380|19379.8|19379.8|19380.07|19380.07|19379.8|19379.8|0
1646662620000|2022-03-07 14:17:00|19379.91|19379.91|19376.85|19376.85|19379.91|19379.91|19376.68|19376.68|0
1646662630000|2022-03-07 14:17:10|19376.75|19376.75|19376.71|19376.71|19376.75|19376.75|19376.33|19376.33|0
1646662640000|2022-03-07 14:17:20|19376.6|19376.6|19375.63|19375.63|19377.32|19377.32|19375.63|19375.63|0
1646662650000|2022-03-07 14:17:30|19375.47|19375.47|19371.1|19371.1|19375.47|19375.47|19371.1|19371.1|0
1646662660000|2022-03-07 14:17:40|19371.03|19371.03|19369.79|19369.79|19371.03|19371.03|19369.79|19369.79|0
1646662670000|2022-03-07 14:17:50|19369.75|19369.75|19368.85|19368.85|19369.75|19369.75|19368.85|19368.85|0
1646662680000|2022-03-07 14:18:00|19368.7|19368.7|19368.13|19368.13|19368.7|19368.7|19367.88|19367.88|0
1646662690000|2022-03-07 14:18:10|19368.06|19368.06|19368.9|19368.9|19368.9|19368.9|19367.73|19367.73|0
1646662700000|2022-03-07 14:18:20|19369.13|19369.13|19369.31|19369.31|19369.31|19369.31|19368.74|19368.74|0
1646662710000|2022-03-07 14:18:30|19369.25|19369.25|19369.55|19369.55|19369.89|19369.89|19369.18|19369.18|0
1646662720000|2022-03-07 14:18:40|19369.59|19369.59|19368.7|19368.7|19369.62|19369.62|19368.7|19368.7|0
1646662730000|2022-03-07 14:18:50|19368.69|19368.69|19366.86|19366.86|19368.69|19368.69|19366.68|19366.68|0
1646662740000|2022-03-07 14:19:00|19366.91|19366.91|19366.93|19366.93|19367.11|19367.11|19366.62|19366.62|0
1646662750000|2022-03-07 14:19:10|19366.92|19366.92|19367.99|19367.99|19367.99|19367.99|19366.89|19366.89|0
1646662760000|2022-03-07 14:19:20|19368.1|19368.1|19370.12|19370.12|19370.12|19370.12|19367.86|19367.86|0
1646662770000|2022-03-07 14:19:30|19370.21|19370.21|19372.74|19372.74|19372.74|19372.74|19370.21|19370.21|0
1646662780000|2022-03-07 14:19:40|19372.65|19372.65|19374.6|19374.6|19374.6|19374.6|19372.65|19372.65|0
1646662790000|2022-03-07 14:19:50|19374.49|19374.49|19376.75|19376.75|19376.75|19376.75|19374.44|19374.44|0
1646662800000|2022-03-07 14:20:00|19376.64|19376.64|19382.07|19382.07|19382.34|19382.34|19376.57|19376.57|0
1646662810000|2022-03-07 14:20:10|19382.13|19382.13|19382.44|19382.44|19382.44|19382.44|19381.54|19381.54|0
1646662820000|2022-03-07 14:20:20|19382.12|19382.12|19382.43|19382.43|19382.43|19382.43|19381.99|19381.99|0
1646662830000|2022-03-07 14:20:30|19382.39|19382.39|19382.18|19382.18|19382.39|19382.39|19382.04|19382.04|0
1646662840000|2022-03-07 14:20:40|19382.23|19382.23|19383.62|19383.62|19383.62|19383.62|19382.08|19382.08|0
1646662850000|2022-03-07 14:20:50|19383.56|19383.56|19384.2|19384.2|19384.2|19384.2|19383.48|19383.48|0
1646662860000|2022-03-07 14:21:00|19384.35|19384.35|19384.42|19384.42|19384.51|19384.51|19384.1|19384.1|0
1646662870000|2022-03-07 14:21:10|19384.38|19384.38|19383.14|19383.14|19384.38|19384.38|19382.74|19382.74|0
1646662880000|2022-03-07 14:21:20|19383.18|19383.18|19391.66|19391.66|19391.66|19391.66|19383.18|19383.18|0
1646662890000|2022-03-07 14:21:30|19391.75|19391.75|19392.4|19392.4|19392.75|19392.75|19391.63|19391.63|0
1646662900000|2022-03-07 14:21:40|19392.35|19392.35|19392.95|19392.95|19392.95|19392.95|19392.28|19392.28|0
1646662910000|2022-03-07 14:21:50|19392.89|19392.89|19393.35|19393.35|19393.35|19393.35|19392.42|19392.42|0
1646662920000|2022-03-07 14:22:00|19393.43|19393.43|19393.64|19393.64|19393.86|19393.86|19393.43|19393.43|0
1646662930000|2022-03-07 14:22:10|19393.78|19393.78|19398.3|19398.3|19398.3|19398.3|19393.75|19393.75|0
1646662940000|2022-03-07 14:22:20|19398.44|19398.44|19399.3|19399.3|19399.43|19399.43|19398.44|19398.44|0
1646662950000|2022-03-07 14:22:30|19399.14|19399.14|19399.12|19399.12|19399.43|19399.43|19399.06|19399.06|0
1646662960000|2022-03-07 14:22:40|19399|19399|19399.73|19399.73|19399.73|19399.73|19398.83|19398.83|0
1646662970000|2022-03-07 14:22:50|19400.01|19400.01|19400.54|19400.54|19400.54|19400.54|19399.7|19399.7|0
1646662980000|2022-03-07 14:23:00|19400.7|19400.7|19399.94|19399.94|19401.34|19401.34|19399.72|19399.72|0
1646662990000|2022-03-07 14:23:10|19400.01|19400.01|19400.27|19400.27|19400.56|19400.56|19399.9|19399.9|0
1646663000000|2022-03-07 14:23:20|19400.38|19400.38|19401.58|19401.58|19401.58|19401.58|19399.67|19399.67|0
1646663010000|2022-03-07 14:23:30|19401.68|19401.68|19405.35|19405.35|19405.4|19405.4|19401.68|19401.68|0
1646663020000|2022-03-07 14:23:40|19405.5|19405.5|19408.09|19408.09|19408.4|19408.4|19405.5|19405.5|0
1646663030000|2022-03-07 14:23:50|19408.13|19408.13|19409.68|19409.68|19409.69|19409.69|19408.06|19408.06|0
1646663040000|2022-03-07 14:24:00|19409.92|19409.92|19409.6|19409.6|19410.46|19410.46|19409.24|19409.24|0
1646663050000|2022-03-07 14:24:10|19409.7|19409.7|19410.94|19410.94|19411.12|19411.12|19409.7|19409.7|0
1646663060000|2022-03-07 14:24:20|19410.97|19410.97|19411.04|19411.04|19411.04|19411.04|19410.16|19410.16|0
1646663070000|2022-03-07 14:24:30|19411.29|19411.29|19407.55|19407.55|19411.29|19411.29|19407.4|19407.4|0
1646663080000|2022-03-07 14:24:40|19407.56|19407.56|19409.24|19409.24|19409.24|19409.24|19407.56|19407.56|0
1646663090000|2022-03-07 14:24:50|19409.32|19409.32|19410.57|19410.57|19410.59|19410.59|19409.26|19409.26|0
1646663100000|2022-03-07 14:25:00|19410.61|19410.61|19410.9|19410.9|19411.32|19411.32|19410.61|19410.61|0
1646663110000|2022-03-07 14:25:10|19410.84|19410.84|19410.04|19410.04|19410.84|19410.84|19410.04|19410.04|0
1646663120000|2022-03-07 14:25:20|19410.07|19410.07|19408.5|19408.5|19410.12|19410.12|19408.5|19408.5|0
1646663130000|2022-03-07 14:25:30|19408.41|19408.41|19408.42|19408.42|19408.65|19408.65|19407.99|19407.99|0
1646663140000|2022-03-07 14:25:40|19408.52|19408.52|19408.56|19408.56|19409.36|19409.36|19408.29|19408.29|0
1646663150000|2022-03-07 14:25:50|19408.47|19408.47|19409.89|19409.89|19410.16|19410.16|19408.47|19408.47|0
1646663160000|2022-03-07 14:26:00|19409.96|19409.96|19410.38|19410.38|19410.66|19410.66|19409.88|19409.88|0
1646663170000|2022-03-07 14:26:10|19410.49|19410.49|19410.79|19410.79|19410.96|19410.96|19410.49|19410.49|0
1646663180000|2022-03-07 14:26:20|19410.84|19410.84|19411.49|19411.49|19411.68|19411.68|19410.84|19410.84|0
1646663190000|2022-03-07 14:26:30|19411.53|19411.53|19414.05|19414.05|19414.05|19414.05|19411.39|19411.39|0
1646663200000|2022-03-07 14:26:40|19414.18|19414.18|19415.47|19415.47|19415.47|19415.47|19414.18|19414.18|0
1646663210000|2022-03-07 14:26:50|19415.54|19415.54|19415.64|19415.64|19415.64|19415.64|19415.38|19415.38|0
1646663220000|2022-03-07 14:27:00|19415.71|19415.71|19420.11|19420.11|19420.11|19420.11|19415.71|19415.71|0
1646663230000|2022-03-07 14:27:10|19420.14|19420.14|19421.2|19421.2|19421.2|19421.2|19420.14|19420.14|0
1646663240000|2022-03-07 14:27:20|19421.25|19421.25|19421.71|19421.71|19421.84|19421.84|19421.25|19421.25|0
1646663250000|2022-03-07 14:27:30|19421.41|19421.41|19422.44|19422.44|19422.44|19422.44|19421.31|19421.31|0
1646663260000|2022-03-07 14:27:40|19422.51|19422.51|19422.98|19422.98|19422.98|19422.98|19422.41|19422.41|0
1646663270000|2022-03-07 14:27:50|19423.01|19423.01|19421.65|19421.65|19423.01|19423.01|19421.44|19421.44|0
1646663280000|2022-03-07 14:28:00|19421.44|19421.44|19422.07|19422.07|19422.07|19422.07|19421.06|19421.06|0
1646663290000|2022-03-07 14:28:10|19422.25|19422.25|19421.89|19421.89|19422.45|19422.45|19421.58|19421.58|0
1646663300000|2022-03-07 14:28:20|19421.84|19421.84|19421.93|19421.93|19421.93|19421.93|19421.62|19421.62|0
1646663310000|2022-03-07 14:28:30|19421.96|19421.96|19420.9|19420.9|19422.01|19422.01|19420.86|19420.86|0
1646663320000|2022-03-07 14:28:40|19420.88|19420.88|19421.57|19421.57|19421.57|19421.57|19420.87|19420.87|0
1646663330000|2022-03-07 14:28:50|19421.62|19421.62|19429.88|19429.88|19429.88|19429.88|19421.62|19421.62|0
1646663340000|2022-03-07 14:29:00|19429.94|19429.94|19429.05|19429.05|19431.17|19431.17|19428.9|19428.9|0
1646663350000|2022-03-07 14:29:10|19429.02|19429.02|19427.71|19427.71|19429.35|19429.35|19427.71|19427.71|0
1646663360000|2022-03-07 14:29:20|19427.42|19427.42|19425.95|19425.95|19427.56|19427.56|19425.69|19425.69|0
1646663370000|2022-03-07 14:29:30|19425.83|19425.83|19426.87|19426.87|19426.87|19426.87|19425.76|19425.76|0
1646663380000|2022-03-07 14:29:40|19426.8|19426.8|19426.64|19426.64|19426.94|19426.94|19426.41|19426.41|0
1646663390000|2022-03-07 14:29:50|19427.03|19427.03|19428.46|19428.46|19428.46|19428.46|19426.77|19426.77|0
1646663400000|2022-03-07 14:30:00|19428.54|19428.54|19425|19425|19428.71|19428.71|19423.44|19423.44|0
1646663410000|2022-03-07 14:30:10|19425.16|19425.16|19425.87|19425.87|19425.87|19425.87|19424.83|19424.83|0
1646663420000|2022-03-07 14:30:20|19426.03|19426.03|19428.34|19428.34|19428.73|19428.73|19426.03|19426.03|0
1646663430000|2022-03-07 14:30:30|19428.55|19428.55|19430.17|19430.17|19430.28|19430.28|19428.55|19428.55|0
1646663440000|2022-03-07 14:30:40|19430.12|19430.12|19431.34|19431.34|19431.34|19431.34|19429.6|19429.6|0
1646663450000|2022-03-07 14:30:50|19431.32|19431.32|19432.07|19432.07|19432.25|19432.25|19431.1|19431.1|0
1646663460000|2022-03-07 14:31:00|19432.17|19432.17|19434.13|19434.13|19434.26|19434.26|19432.17|19432.17|0
1646663470000|2022-03-07 14:31:10|19434.41|19434.41|19437.49|19437.49|19437.49|19437.49|19434.41|19434.41|0
1646663480000|2022-03-07 14:31:20|19437.57|19437.57|19439.59|19439.59|19440.22|19440.22|19437.57|19437.57|0
1646663490000|2022-03-07 14:31:30|19439.54|19439.54|19440.96|19440.96|19441.31|19441.31|19439.54|19439.54|0
1646663500000|2022-03-07 14:31:40|19440.93|19440.93|19442.04|19442.04|19442.57|19442.57|19440.88|19440.88|0
1646663510000|2022-03-07 14:31:50|19442.47|19442.47|19443.02|19443.02|19443.02|19443.02|19441.65|19441.65|0
1646663520000|2022-03-07 14:32:00|19443.56|19443.56|19447.63|19447.63|19447.65|19447.65|19443.56|19443.56|0
1646663530000|2022-03-07 14:32:10|19447.65|19447.65|19447.28|19447.28|19448.53|19448.53|19447.28|19447.28|0
1646663540000|2022-03-07 14:32:20|19447.25|19447.25|19445.64|19445.64|19447.25|19447.25|19445.39|19445.39|0
1646663550000|2022-03-07 14:32:30|19445.58|19445.58|19447.31|19447.31|19447.31|19447.31|19445.33|19445.33|0
1646663560000|2022-03-07 14:32:40|19447.59|19447.59|19449.6|19449.6|19449.6|19449.6|19447.59|19447.59|0
1646663570000|2022-03-07 14:32:50|19449.78|19449.78|19450|19450|19450.45|19450.45|19449.78|19449.78|0
1646663580000|2022-03-07 14:33:00|19450.2|19450.2|19451.11|19451.11|19451.91|19451.91|19450.2|19450.2|0
1646663590000|2022-03-07 14:33:10|19451.04|19451.04|19439.3|19439.3|19451.04|19451.04|19439.3|19439.3|0
1646663600000|2022-03-07 14:33:20|19438.96|19438.96|19422.67|19422.67|19438.96|19438.96|19422.67|19422.67|0
1646663610000|2022-03-07 14:33:30|19422.64|19422.64|19412.67|19412.67|19422.64|19422.64|19411.71|19411.71|0
1646663620000|2022-03-07 14:33:40|19412.6|19412.6|19408.55|19408.55|19413.05|19413.05|19408.53|19408.53|0
1646663630000|2022-03-07 14:33:50|19408.53|19408.53|19402.04|19402.04|19408.53|19408.53|19401.84|19401.84|0
1646663640000|2022-03-07 14:34:00|19402.22|19402.22|19399.89|19399.89|19402.41|19402.41|19399.78|19399.78|0
1646663650000|2022-03-07 14:34:10|19399.64|19399.64|19393.61|19393.61|19399.64|19399.64|19393.61|19393.61|0
1646663660000|2022-03-07 14:34:20|19393.1|19393.1|19378.59|19378.59|19393.21|19393.21|19378.59|19378.59|0
1646663670000|2022-03-07 14:34:30|19378.71|19378.71|19377.16|19377.16|19378.72|19378.72|19377.06|19377.06|0
1646663680000|2022-03-07 14:34:40|19377.25|19377.25|19377.28|19377.28|19378.11|19378.11|19377.17|19377.17|0
1646663690000|2022-03-07 14:34:50|19377.36|19377.36|19375.5|19375.5|19377.58|19377.58|19375.32|19375.32|0
1646663700000|2022-03-07 14:35:00|19375.4|19375.4|19374.19|19374.19|19375.4|19375.4|19374.16|19374.16|0
1646663710000|2022-03-07 14:35:10|19374.28|19374.28|19373.03|19373.03|19374.64|19374.64|19372.92|19372.92|0
1646663720000|2022-03-07 14:35:20|19373.07|19373.07|19375.23|19375.23|19375.23|19375.23|19373.02|19373.02|0
1646663730000|2022-03-07 14:35:30|19375.54|19375.54|19375.55|19375.55|19375.93|19375.93|19375.06|19375.06|0
1646663740000|2022-03-07 14:35:40|19375.64|19375.64|19375.49|19375.49|19376.07|19376.07|19375.26|19375.26|0
1646663750000|2022-03-07 14:35:50|19375.53|19375.53|19375.83|19375.83|19375.9|19375.9|19374.93|19374.93|0
1646663760000|2022-03-07 14:36:00|19375.94|19375.94|19375.61|19375.61|19378.3|19378.3|19375.61|19375.61|0
1646663770000|2022-03-07 14:36:10|19375.56|19375.56|19375.3|19375.3|19375.98|19375.98|19375.15|19375.15|0
1646663780000|2022-03-07 14:36:20|19375.25|19375.25|19378.85|19378.85|19379.45|19379.45|19375.25|19375.25|0
1646663790000|2022-03-07 14:36:30|19378.72|19378.72|19378.62|19378.62|19378.9|19378.9|19378.02|19378.02|0
1646663800000|2022-03-07 14:36:40|19378.68|19378.68|19378.86|19378.86|19379.17|19379.17|19378.23|19378.23|0
1646663810000|2022-03-07 14:36:50|19378.69|19378.69|19374.9|19374.9|19382.21|19382.21|19374.9|19374.9|0
1646663820000|2022-03-07 14:37:00|19374.81|19374.81|19375.51|19375.51|19375.88|19375.88|19373.14|19373.14|0
1646663830000|2022-03-07 14:37:10|19375.56|19375.56|19373.84|19373.84|19375.75|19375.75|19373.76|19373.76|0
1646663840000|2022-03-07 14:37:20|19373.66|19373.66|19372.85|19372.85|19373.68|19373.68|19372.85|19372.85|0
1646663850000|2022-03-07 14:37:30|19372.9|19372.9|19376.67|19376.67|19376.83|19376.83|19372.78|19372.78|0
1646663860000|2022-03-07 14:37:40|19376.7|19376.7|19375.46|19375.46|19376.86|19376.86|19375.46|19375.46|0
1646663870000|2022-03-07 14:37:50|19375.4|19375.4|19371.1|19371.1|19375.4|19375.4|19370.92|19370.92|0
1646663880000|2022-03-07 14:38:00|19371.12|19371.12|19377.08|19377.08|19377.08|19377.08|19370.72|19370.72|0
1646663890000|2022-03-07 14:38:10|19377|19377|19381.32|19381.32|19381.32|19381.32|19377|19377|0
1646663900000|2022-03-07 14:38:20|19381.38|19381.38|19380.86|19380.86|19381.38|19381.38|19380.58|19380.58|0
1646663910000|2022-03-07 14:38:30|19380.84|19380.84|19381.85|19381.85|19382|19382|19380.58|19380.58|0
1646663920000|2022-03-07 14:38:40|19381.76|19381.76|19381.96|19381.96|19382.03|19382.03|19381.14|19381.14|0
1646663930000|2022-03-07 14:38:50|19381.77|19381.77|19385.57|19385.57|19386.34|19386.34|19381.77|19381.77|0
1646663940000|2022-03-07 14:39:00|19385.63|19385.63|19381.7|19381.7|19385.68|19385.68|19381.7|19381.7|0
1646663950000|2022-03-07 14:39:10|19381.79|19381.79|19382.66|19382.66|19383.05|19383.05|19381.79|19381.79|0
1646663960000|2022-03-07 14:39:20|19382.5|19382.5|19387.78|19387.78|19387.78|19387.78|19381.94|19381.94|0
1646663970000|2022-03-07 14:39:30|19388.14|19388.14|19393.65|19393.65|19393.65|19393.65|19388.14|19388.14|0
1646663980000|2022-03-07 14:39:40|19393.77|19393.77|19397.8|19397.8|19397.86|19397.86|19393.77|19393.77|0
1646663990000|2022-03-07 14:39:50|19397.97|19397.97|19400.72|19400.72|19400.72|19400.72|19397.97|19397.97|0
1646664000000|2022-03-07 14:40:00|19400.92|19400.92|19402.42|19402.42|19402.6|19402.6|19400.11|19400.11|0
1646664010000|2022-03-07 14:40:10|19402.06|19402.06|19401.77|19401.77|19402.61|19402.61|19401.67|19401.67|0
1646664020000|2022-03-07 14:40:20|19401.73|19401.73|19399.67|19399.67|19402.03|19402.03|19399.67|19399.67|0
1646664030000|2022-03-07 14:40:30|19399.39|19399.39|19400.18|19400.18|19400.38|19400.38|19398.77|19398.77|0
1646664040000|2022-03-07 14:40:40|19400.26|19400.26|19400.17|19400.17|19400.29|19400.29|19399.86|19399.86|0
1646664050000|2022-03-07 14:40:50|19400.11|19400.11|19399.44|19399.44|19400.41|19400.41|19399.44|19399.44|0
1646664060000|2022-03-07 14:41:00|19399.37|19399.37|19399.5|19399.5|19399.64|19399.64|19398.54|19398.54|0
1646664070000|2022-03-07 14:41:10|19399.44|19399.44|19399.08|19399.08|19399.55|19399.55|19398.93|19398.93|0
1646664080000|2022-03-07 14:41:20|19399.17|19399.17|19396.36|19396.36|19399.2|19399.2|19396.36|19396.36|0
1646664090000|2022-03-07 14:41:30|19396.25|19396.25|19387.75|19387.75|19396.25|19396.25|19387.75|19387.75|0
1646664100000|2022-03-07 14:41:40|19387.66|19387.66|19382.35|19382.35|19387.66|19387.66|19382.35|19382.35|0
1646664110000|2022-03-07 14:41:50|19382.19|19382.19|19380.18|19380.18|19382.19|19382.19|19380.18|19380.18|0
1646664120000|2022-03-07 14:42:00|19380.26|19380.26|19371.51|19371.51|19380.26|19380.26|19371.51|19371.51|0
1646664130000|2022-03-07 14:42:10|19371.11|19371.11|19369.42|19369.42|19371.11|19371.11|19369.05|19369.05|0
1646664140000|2022-03-07 14:42:20|19369.22|19369.22|19365.37|19365.37|19369.62|19369.62|19364.96|19364.96|0
1646664150000|2022-03-07 14:42:30|19365.44|19365.44|19363.59|19363.59|19365.87|19365.87|19363.34|19363.34|0
1646664160000|2022-03-07 14:42:40|19363.53|19363.53|19359.42|19359.42|19363.53|19363.53|19359.38|19359.38|0
1646664170000|2022-03-07 14:42:50|19359.39|19359.39|19357.68|19357.68|19359.39|19359.39|19357.52|19357.52|0
1646664180000|2022-03-07 14:43:00|19357.78|19357.78|19356.17|19356.17|19357.8|19357.8|19355.42|19355.42|0
1646664190000|2022-03-07 14:43:10|19355.99|19355.99|19355.84|19355.84|19356.03|19356.03|19354.62|19354.62|0
1646664200000|2022-03-07 14:43:20|19355.92|19355.92|19355.48|19355.48|19356.02|19356.02|19354.55|19354.55|0
1646664210000|2022-03-07 14:43:30|19355.45|19355.45|19354.92|19354.92|19355.63|19355.63|19354.92|19354.92|0
1646664220000|2022-03-07 14:43:40|19354.95|19354.95|19353.49|19353.49|19354.95|19354.95|19353.35|19353.35|0
1646664230000|2022-03-07 14:43:50|19352.94|19352.94|19354.11|19354.11|19354.11|19354.11|19352.6|19352.6|0
1646664240000|2022-03-07 14:44:00|19354.71|19354.71|19352.38|19352.38|19355.51|19355.51|19351.78|19351.78|0
1646664250000|2022-03-07 14:44:10|19352.52|19352.52|19347.45|19347.45|19352.52|19352.52|19347.45|19347.45|0
1646664260000|2022-03-07 14:44:20|19347.01|19347.01|19343.29|19343.29|19347.01|19347.01|19342.3|19342.3|0
1646664270000|2022-03-07 14:44:30|19343.25|19343.25|19349.58|19349.58|19350.71|19350.71|19343.25|19343.25|0
1646664280000|2022-03-07 14:44:40|19349.5|19349.5|19348.19|19348.19|19349.5|19349.5|19348.1|19348.1|0
1646664290000|2022-03-07 14:44:50|19348.26|19348.26|19343.63|19343.63|19348.31|19348.31|19343.59|19343.59|0
1646664300000|2022-03-07 14:45:00|19343.65|19343.65|19339.86|19339.86|19343.65|19343.65|19339.77|19339.77|0
1646664310000|2022-03-07 14:45:10|19339.9|19339.9|19339.47|19339.47|19340.01|19340.01|19337.71|19337.71|0
1646664320000|2022-03-07 14:45:20|19339.92|19339.92|19344.91|19344.91|19344.91|19344.91|19339.92|19339.92|0
1646664330000|2022-03-07 14:45:30|19344.95|19344.95|19351.05|19351.05|19351.17|19351.17|19344.95|19344.95|0
1646664340000|2022-03-07 14:45:40|19351.01|19351.01|19350.37|19350.37|19351.44|19351.44|19350.37|19350.37|0
1646664350000|2022-03-07 14:45:50|19350.33|19350.33|19350.34|19350.34|19350.34|19350.34|19349.95|19349.95|0
1646664360000|2022-03-07 14:46:00|19350.13|19350.13|19348.19|19348.19|19350.13|19350.13|19348.19|19348.19|0
1646664370000|2022-03-07 14:46:10|19348.08|19348.08|19346.98|19346.98|19348.1|19348.1|19346.98|19346.98|0
1646664380000|2022-03-07 14:46:20|19346.95|19346.95|19345.4|19345.4|19348.05|19348.05|19345.4|19345.4|0
1646664390000|2022-03-07 14:46:30|19345.25|19345.25|19345.19|19345.19|19345.62|19345.62|19344.99|19344.99|0
1646664400000|2022-03-07 14:46:40|19345.04|19345.04|19345.02|19345.02|19345.11|19345.11|19344.78|19344.78|0
1646664410000|2022-03-07 14:46:50|19345.04|19345.04|19345.79|19345.79|19345.84|19345.84|19345.03|19345.03|0
1646664420000|2022-03-07 14:47:00|19345.94|19345.94|19342.08|19342.08|19346.09|19346.09|19341.7|19341.7|0
1646664430000|2022-03-07 14:47:10|19342.11|19342.11|19341.54|19341.54|19342.58|19342.58|19340.87|19340.87|0
1646664440000|2022-03-07 14:47:20|19341.48|19341.48|19340.88|19340.88|19341.89|19341.89|19340.45|19340.45|0
1646664450000|2022-03-07 14:47:30|19340.9|19340.9|19338.39|19338.39|19340.9|19340.9|19338.33|19338.33|0
1646664460000|2022-03-07 14:47:40|19338.44|19338.44|19338.32|19338.32|19338.81|19338.81|19338.22|19338.22|0
1646664470000|2022-03-07 14:47:50|19338.2|19338.2|19335.29|19335.29|19338.24|19338.24|19335.29|19335.29|0
1646664480000|2022-03-07 14:48:00|19335.2|19335.2|19334.11|19334.11|19335.2|19335.2|19334.11|19334.11|0
1646664490000|2022-03-07 14:48:10|19334.23|19334.23|19338.94|19338.94|19338.99|19338.99|19334.23|19334.23|0
1646664500000|2022-03-07 14:48:20|19338.91|19338.91|19338.11|19338.11|19339.27|19339.27|19338.11|19338.11|0
1646664510000|2022-03-07 14:48:30|19338.18|19338.18|19347.15|19347.15|19347.15|19347.15|19338.18|19338.18|0
1646664520000|2022-03-07 14:48:40|19347.39|19347.39|19350|19350|19350.45|19350.45|19347.39|19347.39|0
1646664530000|2022-03-07 14:48:50|19349.89|19349.89|19347.92|19347.92|19349.95|19349.95|19347.92|19347.92|0
1646664540000|2022-03-07 14:49:00|19347.97|19347.97|19342.02|19342.02|19347.97|19347.97|19342.02|19342.02|0
1646664550000|2022-03-07 14:49:10|19342.09|19342.09|19349.63|19349.63|19349.63|19349.63|19342.09|19342.09|0
1646664560000|2022-03-07 14:49:20|19349.29|19349.29|19350.27|19350.27|19350.27|19350.27|19349.29|19349.29|0
1646664570000|2022-03-07 14:49:30|19350.33|19350.33|19347.34|19347.34|19350.36|19350.36|19347.34|19347.34|0
1646664580000|2022-03-07 14:49:40|19347.2|19347.2|19346.6|19346.6|19347.2|19347.2|19346.6|19346.6|0
1646664590000|2022-03-07 14:49:50|19346.81|19346.81|19344.78|19344.78|19346.81|19346.81|19344.78|19344.78|0
1646664600000|2022-03-07 14:50:00|19344.85|19344.85|19346.81|19346.81|19346.81|19346.81|19344.85|19344.85|0
1646664610000|2022-03-07 14:50:10|19347.13|19347.13|19347.58|19347.58|19348.44|19348.44|19347.13|19347.13|0
1646664620000|2022-03-07 14:50:20|19347.72|19347.72|19354.29|19354.29|19354.29|19354.29|19347.72|19347.72|0
1646664630000|2022-03-07 14:50:30|19354.36|19354.36|19360.43|19360.43|19360.91|19360.91|19354.36|19354.36|0
1646664640000|2022-03-07 14:50:40|19360.5|19360.5|19360.55|19360.55|19360.62|19360.62|19360.24|19360.24|0
1646664650000|2022-03-07 14:50:50|19360.7|19360.7|19360.58|19360.58|19361.03|19361.03|19360.47|19360.47|0
1646664660000|2022-03-07 14:51:00|19360.52|19360.52|19359.61|19359.61|19360.52|19360.52|19359.47|19359.47|0
1646664670000|2022-03-07 14:51:10|19359.66|19359.66|19361.16|19361.16|19361.36|19361.36|19359.47|19359.47|0
1646664680000|2022-03-07 14:51:20|19361.05|19361.05|19360.54|19360.54|19361.08|19361.08|19360.5|19360.5|0
1646664690000|2022-03-07 14:51:30|19360.97|19360.97|19359.26|19359.26|19361.15|19361.15|19359.26|19359.26|0
1646664700000|2022-03-07 14:51:40|19359.18|19359.18|19359.05|19359.05|19359.18|19359.18|19357.96|19357.96|0
1646664710000|2022-03-07 14:51:50|19359.39|19359.39|19366.18|19366.18|19366.51|19366.51|19359.39|19359.39|0
1646664720000|2022-03-07 14:52:00|19366.58|19366.58|19370.44|19370.44|19370.44|19370.44|19366.58|19366.58|0
1646664730000|2022-03-07 14:52:10|19370.38|19370.38|19371.06|19371.06|19371.1|19371.1|19370.38|19370.38|0
1646664740000|2022-03-07 14:52:20|19371.42|19371.42|19372.71|19372.71|19373.01|19373.01|19371.42|19371.42|0
1646664750000|2022-03-07 14:52:30|19372.8|19372.8|19373.38|19373.38|19373.38|19373.38|19372.5|19372.5|0
1646664760000|2022-03-07 14:52:40|19372.87|19372.87|19375.11|19375.11|19375.46|19375.46|19372.87|19372.87|0
1646664770000|2022-03-07 14:52:50|19374.92|19374.92|19380.07|19380.07|19380.63|19380.63|19374.87|19374.87|0
1646664780000|2022-03-07 14:53:00|19380.04|19380.04|19377.63|19377.63|19380.26|19380.26|19377.63|19377.63|0
1646664790000|2022-03-07 14:53:10|19377.42|19377.42|19374.38|19374.38|19377.42|19377.42|19374.38|19374.38|0
1646664800000|2022-03-07 14:53:20|19374.32|19374.32|19374.52|19374.52|19374.56|19374.56|19374.05|19374.05|0
1646664810000|2022-03-07 14:53:30|19374.61|19374.61|19375.34|19375.34|19375.9|19375.9|19374.61|19374.61|0
1646664820000|2022-03-07 14:53:40|19375.22|19375.22|19376.05|19376.05|19376.16|19376.16|19375.2|19375.2|0
1646664830000|2022-03-07 14:53:50|19376.1|19376.1|19378.94|19378.94|19379.23|19379.23|19376.1|19376.1|0
1646664840000|2022-03-07 14:54:00|19379.06|19379.06|19382.02|19382.02|19382.04|19382.04|19378.5|19378.5|0
1646664850000|2022-03-07 14:54:10|19382.22|19382.22|19383.14|19383.14|19383.53|19383.53|19382.17|19382.17|0
1646664860000|2022-03-07 14:54:20|19383.04|19383.04|19386.26|19386.26|19386.26|19386.26|19382.5|19382.5|0
1646664870000|2022-03-07 14:54:30|19386.2|19386.2|19390.51|19390.51|19390.53|19390.53|19386.2|19386.2|0
1646664880000|2022-03-07 14:54:40|19390.5|19390.5|19390.81|19390.81|19390.83|19390.83|19390.5|19390.5|0
1646664890000|2022-03-07 14:54:50|19390.87|19390.87|19392.36|19392.36|19392.4|19392.4|19390.83|19390.83|0
1646664900000|2022-03-07 14:55:00|19392.25|19392.25|19393.02|19393.02|19393.02|19393.02|19391.98|19391.98|0
1646664910000|2022-03-07 14:55:10|19392.99|19392.99|19396.17|19396.17|19396.31|19396.31|19392.9|19392.9|0
1646664920000|2022-03-07 14:55:20|19396.31|19396.31|19398.98|19398.98|19398.98|19398.98|19396.15|19396.15|0
1646664930000|2022-03-07 14:55:30|19399.28|19399.28|19402.7|19402.7|19402.71|19402.71|19399.28|19399.28|0
1646664940000|2022-03-07 14:55:40|19402.74|19402.74|19403.49|19403.49|19403.64|19403.64|19402.74|19402.74|0
1646664950000|2022-03-07 14:55:50|19403.44|19403.44|19406.82|19406.82|19407.3|19407.3|19403.25|19403.25|0
1646664960000|2022-03-07 14:56:00|19407.21|19407.21|19409.04|19409.04|19409.04|19409.04|19407.21|19407.21|0
1646664970000|2022-03-07 14:56:10|19409.08|19409.08|19409.56|19409.56|19409.56|19409.56|19408.97|19408.97|0
1646664980000|2022-03-07 14:56:20|19409.67|19409.67|19410.56|19410.56|19410.69|19410.69|19409.59|19409.59|0
1646664990000|2022-03-07 14:56:30|19410.8|19410.8|19412.64|19412.64|19412.64|19412.64|19410.63|19410.63|0
1646665000000|2022-03-07 14:56:40|19412.7|19412.7|19413.74|19413.74|19414.25|19414.25|19412.7|19412.7|0
1646665010000|2022-03-07 14:56:50|19413.69|19413.69|19412.31|19412.31|19413.82|19413.82|19412.02|19412.02|0
1646665020000|2022-03-07 14:57:00|19412.39|19412.39|19411.01|19411.01|19413.15|19413.15|19411.01|19411.01|0
1646665030000|2022-03-07 14:57:10|19410.97|19410.97|19409.11|19409.11|19410.97|19410.97|19409.11|19409.11|0
1646665040000|2022-03-07 14:57:20|19409.08|19409.08|19409.09|19409.09|19409.09|19409.09|19408.31|19408.31|0
1646665050000|2022-03-07 14:57:30|19409.05|19409.05|19409.16|19409.16|19409.21|19409.21|19408.85|19408.85|0
1646665060000|2022-03-07 14:57:40|19409.1|19409.1|19400.03|19400.03|19409.1|19409.1|19399.83|19399.83|0
1646665070000|2022-03-07 14:57:50|19400.12|19400.12|19401.19|19401.19|19401.22|19401.22|19399.79|19399.79|0
1646665080000|2022-03-07 14:58:00|19401.35|19401.35|19399.53|19399.53|19401.52|19401.52|19399.53|19399.53|0
1646665090000|2022-03-07 14:58:10|19399.67|19399.67|19391.69|19391.69|19400.08|19400.08|19391.69|19391.69|0
1646665100000|2022-03-07 14:58:20|19391.66|19391.66|19389.81|19389.81|19391.66|19391.66|19389.68|19389.68|0
1646665110000|2022-03-07 14:58:30|19389.75|19389.75|19384.8|19384.8|19389.75|19389.75|19384.8|19384.8|0
1646665120000|2022-03-07 14:58:40|19384.49|19384.49|19385.23|19385.23|19385.28|19385.28|19383.98|19383.98|0
1646665130000|2022-03-07 14:58:50|19385.66|19385.66|19383.41|19383.41|19386.13|19386.13|19383.41|19383.41|0
1646665140000|2022-03-07 14:59:00|19383.36|19383.36|19379.62|19379.62|19383.36|19383.36|19379.62|19379.62|0
1646665150000|2022-03-07 14:59:10|19379.42|19379.42|19378.05|19378.05|19379.42|19379.42|19378.05|19378.05|0
1646665160000|2022-03-07 14:59:20|19377.65|19377.65|19373.26|19373.26|19377.65|19377.65|19373.26|19373.26|0
1646665170000|2022-03-07 14:59:30|19373.02|19373.02|19373.46|19373.46|19373.46|19373.46|19372.76|19372.76|0
1646665180000|2022-03-07 14:59:40|19373.34|19373.34|19372.85|19372.85|19373.65|19373.65|19372.84|19372.84|0
1646665190000|2022-03-07 14:59:50|19372.83|19372.83|19372.48|19372.48|19373.18|19373.18|19372.23|19372.23|0
1646665200000|2022-03-07 15:00:00|19372.54|19372.54|19370.18|19370.18|19372.71|19372.71|19370.18|19370.18|0
1646665210000|2022-03-07 15:00:10|19370.14|19370.14|19373.99|19373.99|19374.04|19374.04|19370.14|19370.14|0
1646665220000|2022-03-07 15:00:20|19374.01|19374.01|19374.6|19374.6|19374.89|19374.89|19373.84|19373.84|0
1646665230000|2022-03-07 15:00:30|19374.51|19374.51|19371.77|19371.77|19374.56|19374.56|19371.77|19371.77|0
1646665240000|2022-03-07 15:00:40|19371.68|19371.68|19370.43|19370.43|19371.68|19371.68|19370.43|19370.43|0
1646665250000|2022-03-07 15:00:50|19370.38|19370.38|19369.9|19369.9|19370.38|19370.38|19369.39|19369.39|0
1646665260000|2022-03-07 15:01:00|19370.01|19370.01|19368.88|19368.88|19370.07|19370.07|19368.78|19368.78|0
1646665270000|2022-03-07 15:01:10|19368.73|19368.73|19369.97|19369.97|19369.97|19369.97|19367.89|19367.89|0
1646665280000|2022-03-07 15:01:20|19369.88|19369.88|19367.2|19367.2|19369.9|19369.9|19367.08|19367.08|0
1646665290000|2022-03-07 15:01:30|19367.19|19367.19|19365.09|19365.09|19367.19|19367.19|19365.09|19365.09|0
1646665300000|2022-03-07 15:01:40|19365.13|19365.13|19364.01|19364.01|19365.19|19365.19|19364.01|19364.01|0
1646665310000|2022-03-07 15:01:50|19364.1|19364.1|19363.47|19363.47|19364.1|19364.1|19362.12|19362.12|0
1646665320000|2022-03-07 15:02:00|19362.97|19362.97|19361.49|19361.49|19363.1|19363.1|19361.35|19361.35|0
1646665330000|2022-03-07 15:02:10|19361.48|19361.48|19360.38|19360.38|19361.48|19361.48|19359.98|19359.98|0
1646665340000|2022-03-07 15:02:20|19360.44|19360.44|19364.25|19364.25|19364.33|19364.33|19360.44|19360.44|0
1646665350000|2022-03-07 15:02:30|19364.29|19364.29|19364.08|19364.08|19364.85|19364.85|19364.08|19364.08|0
1646665360000|2022-03-07 15:02:40|19363.72|19363.72|19363.62|19363.62|19364.13|19364.13|19363.36|19363.36|0
1646665370000|2022-03-07 15:02:50|19362.72|19362.72|19363.53|19363.53|19363.62|19363.62|19362.51|19362.51|0
1646665380000|2022-03-07 15:03:00|19363.5|19363.5|19367.58|19367.58|19367.58|19367.58|19363.37|19363.37|0
1646665390000|2022-03-07 15:03:10|19367.81|19367.81|19366.36|19366.36|19367.95|19367.95|19366.36|19366.36|0
1646665400000|2022-03-07 15:03:20|19366.31|19366.31|19364.72|19364.72|19366.49|19366.49|19364.72|19364.72|0
1646665410000|2022-03-07 15:03:30|19364.67|19364.67|19364.69|19364.69|19364.69|19364.69|19364.1|19364.1|0
1646665420000|2022-03-07 15:03:40|19364.62|19364.62|19365.09|19365.09|19365.09|19365.09|19364.62|19364.62|0
1646665430000|2022-03-07 15:03:50|19364.99|19364.99|19365.25|19365.25|19365.65|19365.65|19364.99|19364.99|0
1646665440000|2022-03-07 15:04:00|19365.2|19365.2|19362.47|19362.47|19365.28|19365.28|19362.31|19362.31|0
1646665450000|2022-03-07 15:04:10|19362.4|19362.4|19362.71|19362.71|19362.88|19362.88|19362.27|19362.27|0
1646665460000|2022-03-07 15:04:20|19362.53|19362.53|19365.82|19365.82|19365.82|19365.82|19362.53|19362.53|0
1646665470000|2022-03-07 15:04:30|19366.01|19366.01|19365.57|19365.57|19366.15|19366.15|19365.57|19365.57|0
1646665480000|2022-03-07 15:04:40|19365.36|19365.36|19374.03|19374.03|19374.03|19374.03|19365.36|19365.36|0
1646665490000|2022-03-07 15:04:50|19374.62|19374.62|19377.14|19377.14|19377.14|19377.14|19374.62|19374.62|0
1646665500000|2022-03-07 15:05:00|19377.23|19377.23|19374.86|19374.86|19378.1|19378.1|19374.79|19374.79|0
1646665510000|2022-03-07 15:05:10|19375.17|19375.17|19376.45|19376.45|19376.56|19376.56|19375.17|19375.17|0
1646665520000|2022-03-07 15:05:20|19376.48|19376.48|19378.74|19378.74|19379.27|19379.27|19376.48|19376.48|0
1646665530000|2022-03-07 15:05:30|19378.65|19378.65|19377.87|19377.87|19378.65|19378.65|19377.65|19377.65|0
1646665540000|2022-03-07 15:05:40|19377.71|19377.71|19377.88|19377.88|19377.93|19377.93|19377.49|19377.49|0
1646665550000|2022-03-07 15:05:50|19377.77|19377.77|19377.1|19377.1|19377.84|19377.84|19377.1|19377.1|0
1646665560000|2022-03-07 15:06:00|19377.19|19377.19|19376.68|19376.68|19377.22|19377.22|19376.54|19376.54|0
1646665570000|2022-03-07 15:06:10|19376.79|19376.79|19376.98|19376.98|19376.98|19376.98|19376.1|19376.1|0
1646665580000|2022-03-07 15:06:20|19377.05|19377.05|19378.99|19378.99|19379.71|19379.71|19377.05|19377.05|0
1646665590000|2022-03-07 15:06:30|19379.19|19379.19|19378.37|19378.37|19379.24|19379.24|19378.11|19378.11|0
1646665600000|2022-03-07 15:06:40|19378.31|19378.31|19378.41|19378.41|19378.46|19378.46|19377.98|19377.98|0
1646665610000|2022-03-07 15:06:50|19378.2|19378.2|19376.99|19376.99|19378.2|19378.2|19376.99|19376.99|0
1646665620000|2022-03-07 15:07:00|19377.27|19377.27|19375.36|19375.36|19377.38|19377.38|19375.21|19375.21|0
1646665630000|2022-03-07 15:07:10|19375.23|19375.23|19377.14|19377.14|19377.46|19377.46|19375.23|19375.23|0
1646665640000|2022-03-07 15:07:20|19377.23|19377.23|19375.99|19375.99|19377.32|19377.32|19375.99|19375.99|0
1646665650000|2022-03-07 15:07:30|19375.63|19375.63|19375.48|19375.48|19376.21|19376.21|19375.43|19375.43|0
1646665660000|2022-03-07 15:07:40|19375.45|19375.45|19374.88|19374.88|19375.45|19375.45|19374.83|19374.83|0
1646665670000|2022-03-07 15:07:50|19374.71|19374.71|19373.17|19373.17|19374.71|19374.71|19373.17|19373.17|0
1646665680000|2022-03-07 15:08:00|19373.06|19373.06|19371.85|19371.85|19373.23|19373.23|19371.68|19371.68|0
1646665690000|2022-03-07 15:08:10|19371.58|19371.58|19373.19|19373.19|19373.26|19373.26|19371.42|19371.42|0
1646665700000|2022-03-07 15:08:20|19372.82|19372.82|19372.62|19372.62|19372.87|19372.87|19372.33|19372.33|0
1646665710000|2022-03-07 15:08:30|19373.08|19373.08|19373.23|19373.23|19373.23|19373.23|19372.73|19372.73|0
1646665720000|2022-03-07 15:08:40|19373.12|19373.12|19373.78|19373.78|19374.04|19374.04|19373.03|19373.03|0
1646665730000|2022-03-07 15:08:50|19373.93|19373.93|19370.36|19370.36|19374.08|19374.08|19370.36|19370.36|0
1646665740000|2022-03-07 15:09:00|19370.6|19370.6|19368.81|19368.81|19370.6|19370.6|19368.39|19368.39|0
1646665750000|2022-03-07 15:09:10|19368.9|19368.9|19369.04|19369.04|19370.89|19370.89|19368.9|19368.9|0
1646665760000|2022-03-07 15:09:20|19368.95|19368.95|19358.65|19358.65|19368.95|19368.95|19358.65|19358.65|0
1646665770000|2022-03-07 15:09:30|19358.55|19358.55|19357.58|19357.58|19358.55|19358.55|19357.29|19357.29|0
1646665780000|2022-03-07 15:09:40|19357.52|19357.52|19357.52|19357.52|19357.73|19357.73|19356.85|19356.85|0
1646665790000|2022-03-07 15:09:50|19357.93|19357.93|19357.33|19357.33|19358.45|19358.45|19357.33|19357.33|0
1646665800000|2022-03-07 15:10:00|19357.1|19357.1|19353.6|19353.6|19357.1|19357.1|19353.6|19353.6|0
1646665810000|2022-03-07 15:10:10|19353.65|19353.65|19358.06|19358.06|19358.1|19358.1|19353.65|19353.65|0
1646665820000|2022-03-07 15:10:20|19358.01|19358.01|19357.75|19357.75|19358.72|19358.72|19357.64|19357.64|0
1646665830000|2022-03-07 15:10:30|19357.72|19357.72|19357.67|19357.67|19357.77|19357.77|19357.26|19357.26|0
1646665840000|2022-03-07 15:10:40|19357.62|19357.62|19355.71|19355.71|19357.66|19357.66|19355.71|19355.71|0
1646665850000|2022-03-07 15:10:50|19355.73|19355.73|19353.64|19353.64|19355.73|19355.73|19353.64|19353.64|0
1646665860000|2022-03-07 15:11:00|19353.71|19353.71|19346.08|19346.08|19353.71|19353.71|19346.08|19346.08|0
1646665870000|2022-03-07 15:11:10|19346.14|19346.14|19346.2|19346.2|19346.2|19346.2|19345.09|19345.09|0
1646665880000|2022-03-07 15:11:20|19346.29|19346.29|19346.1|19346.1|19346.64|19346.64|19345.89|19345.89|0
1646665890000|2022-03-07 15:11:30|19346.16|19346.16|19344.24|19344.24|19346.58|19346.58|19344.07|19344.07|0
1646665900000|2022-03-07 15:11:40|19344.09|19344.09|19344.54|19344.54|19344.61|19344.61|19343.58|19343.58|0
1646665910000|2022-03-07 15:11:50|19344.47|19344.47|19345.01|19345.01|19345.67|19345.67|19344.47|19344.47|0
1646665920000|2022-03-07 15:12:00|19344.88|19344.88|19342.2|19342.2|19344.88|19344.88|19342.11|19342.11|0
1646665930000|2022-03-07 15:12:10|19342.12|19342.12|19341.12|19341.12|19342.24|19342.24|19341.12|19341.12|0
1646665940000|2022-03-07 15:12:20|19341.08|19341.08|19339.35|19339.35|19341.08|19341.08|19339.35|19339.35|0
1646665950000|2022-03-07 15:12:30|19339.33|19339.33|19317.56|19317.56|19339.33|19339.33|19317.56|19317.56|0
1646665960000|2022-03-07 15:12:40|19317.63|19317.63|19311.32|19311.32|19317.63|19317.63|19311.32|19311.32|0
1646665970000|2022-03-07 15:12:50|19311.37|19311.37|19310.04|19310.04|19311.46|19311.46|19309.8|19309.8|0
1646665980000|2022-03-07 15:13:00|19309.79|19309.79|19302.09|19302.09|19309.79|19309.79|19302.09|19302.09|0
1646665990000|2022-03-07 15:13:10|19301.88|19301.88|19301.95|19301.95|19301.95|19301.95|19301.13|19301.13|0
1646666000000|2022-03-07 15:13:20|19301.99|19301.99|19309.79|19309.79|19310.01|19310.01|19301.99|19301.99|0
1646666010000|2022-03-07 15:13:30|19309.72|19309.72|19303.75|19303.75|19310.15|19310.15|19303.24|19303.24|0
1646666020000|2022-03-07 15:13:40|19303.81|19303.81|19300.51|19300.51|19303.84|19303.84|19300.51|19300.51|0
1646666030000|2022-03-07 15:13:50|19300.37|19300.37|19299.7|19299.7|19300.37|19300.37|19298.43|19298.43|0
1646666040000|2022-03-07 15:14:00|19299.68|19299.68|19298.16|19298.16|19299.88|19299.88|19298.14|19298.14|0
1646666050000|2022-03-07 15:14:10|19298.14|19298.14|19297.66|19297.66|19299.14|19299.14|19297.66|19297.66|0
1646666060000|2022-03-07 15:14:20|19297.62|19297.62|19296.63|19296.63|19297.68|19297.68|19296.62|19296.62|0
1646666070000|2022-03-07 15:14:30|19296.7|19296.7|19292.84|19292.84|19296.86|19296.86|19292.84|19292.84|0
1646666080000|2022-03-07 15:14:40|19292.56|19292.56|19290.66|19290.66|19292.56|19292.56|19290.11|19290.11|0
1646666090000|2022-03-07 15:14:50|19290.52|19290.52|19287.93|19287.93|19290.52|19290.52|19287.8|19287.8|0
1646666100000|2022-03-07 15:15:00|19288.18|19288.18|19287.99|19287.99|19288.4|19288.4|19287.82|19287.82|0
1646666110000|2022-03-07 15:15:10|19287.75|19287.75|19292.63|19292.63|19292.69|19292.69|19287.75|19287.75|0
1646666120000|2022-03-07 15:15:20|19292.88|19292.88|19299.88|19299.88|19299.88|19299.88|19292.67|19292.67|0
1646666130000|2022-03-07 15:15:30|19300.36|19300.36|19300.33|19300.33|19300.91|19300.91|19299.97|19299.97|0
1646666140000|2022-03-07 15:15:40|19300.47|19300.47|19299.58|19299.58|19300.75|19300.75|19299.23|19299.23|0
1646666150000|2022-03-07 15:15:50|19299.67|19299.67|19300.57|19300.57|19300.57|19300.57|19299.67|19299.67|0
1646666160000|2022-03-07 15:16:00|19300.38|19300.38|19300.19|19300.19|19300.63|19300.63|19300.19|19300.19|0
1646666170000|2022-03-07 15:16:10|19300.31|19300.31|19300.91|19300.91|19300.99|19300.99|19300.19|19300.19|0
1646666180000|2022-03-07 15:16:20|19300.8|19300.8|19301.53|19301.53|19301.7|19301.7|19300.45|19300.45|0
1646666190000|2022-03-07 15:16:30|19301.39|19301.39|19303.05|19303.05|19303.11|19303.11|19301.16|19301.16|0
1646666200000|2022-03-07 15:16:40|19302.93|19302.93|19302.12|19302.12|19302.97|19302.97|19301.59|19301.59|0
1646666210000|2022-03-07 15:16:50|19302.18|19302.18|19291|19291|19302.49|19302.49|19290.93|19290.93|0
1646666220000|2022-03-07 15:17:00|19291.06|19291.06|19293.11|19293.11|19293.14|19293.14|19290.81|19290.81|0
1646666230000|2022-03-07 15:17:10|19293.07|19293.07|19292.77|19292.77|19294.16|19294.16|19292.77|19292.77|0
1646666240000|2022-03-07 15:17:20|19292.59|19292.59|19292.55|19292.55|19292.68|19292.68|19292.04|19292.04|0
1646666250000|2022-03-07 15:17:30|19292.6|19292.6|19294.18|19294.18|19294.18|19294.18|19292.44|19292.44|0
1646666260000|2022-03-07 15:17:40|19294.04|19294.04|19296.92|19296.92|19296.92|19296.92|19293.8|19293.8|0
1646666270000|2022-03-07 15:17:50|19296.9|19296.9|19296.14|19296.14|19297.2|19297.2|19295.99|19295.99|0
1646666280000|2022-03-07 15:18:00|19296.27|19296.27|19295.83|19295.83|19296.27|19296.27|19295.45|19295.45|0
1646666290000|2022-03-07 15:18:10|19295.91|19295.91|19297.31|19297.31|19297.32|19297.32|19295.91|19295.91|0
1646666300000|2022-03-07 15:18:20|19297.24|19297.24|19297.16|19297.16|19297.55|19297.55|19296.76|19296.76|0
1646666310000|2022-03-07 15:18:30|19297.03|19297.03|19296.41|19296.41|19297.09|19297.09|19295.01|19295.01|0
1646666320000|2022-03-07 15:18:40|19296.43|19296.43|19295.87|19295.87|19297.15|19297.15|19295.74|19295.74|0
1646666330000|2022-03-07 15:18:50|19295.74|19295.74|19295.85|19295.85|19295.85|19295.85|19295.49|19295.49|0
1646666340000|2022-03-07 15:19:00|19296.01|19296.01|19295.29|19295.29|19296.03|19296.03|19295.2|19295.2|0
1646666350000|2022-03-07 15:19:10|19295.47|19295.47|19297|19297|19297.25|19297.25|19295.41|19295.41|0
1646666360000|2022-03-07 15:19:20|19297.13|19297.13|19297.01|19297.01|19297.44|19297.44|19296.86|19296.86|0
1646666370000|2022-03-07 15:19:30|19296.93|19296.93|19290.85|19290.85|19296.93|19296.93|19290.84|19290.84|0
1646666380000|2022-03-07 15:19:40|19290.81|19290.81|19288.22|19288.22|19290.81|19290.81|19288.17|19288.17|0
1646666390000|2022-03-07 15:19:50|19287.88|19287.88|19284.29|19284.29|19287.88|19287.88|19283.29|19283.29|0
1646666400000|2022-03-07 15:20:00|19284.3|19284.3|19281.59|19281.59|19284.3|19284.3|19281.44|19281.44|0
1646666410000|2022-03-07 15:20:10|19281.44|19281.44|19281.1|19281.1|19281.65|19281.65|19280.88|19280.88|0
1646666420000|2022-03-07 15:20:20|19281.25|19281.25|19281.42|19281.42|19281.42|19281.42|19280.9|19280.9|0
1646666430000|2022-03-07 15:20:30|19281.56|19281.56|19288.09|19288.09|19288.5|19288.5|19281.49|19281.49|0
1646666440000|2022-03-07 15:20:40|19287.87|19287.87|19288.34|19288.34|19288.35|19288.35|19287.79|19287.79|0
1646666450000|2022-03-07 15:20:50|19288.37|19288.37|19288.76|19288.76|19288.81|19288.81|19288.27|19288.27|0
1646666460000|2022-03-07 15:21:00|19288.94|19288.94|19289.73|19289.73|19289.88|19289.88|19288.88|19288.88|0
1646666470000|2022-03-07 15:21:10|19289.88|19289.88|19289.65|19289.65|19289.88|19289.88|19289.07|19289.07|0
1646666480000|2022-03-07 15:21:20|19289.55|19289.55|19289.19|19289.19|19290.06|19290.06|19289.19|19289.19|0
1646666490000|2022-03-07 15:21:30|19289.12|19289.12|19288.25|19288.25|19289.24|19289.24|19288.09|19288.09|0
1646666500000|2022-03-07 15:21:40|19288.1|19288.1|19289.26|19289.26|19289.26|19289.26|19287.82|19287.82|0
1646666510000|2022-03-07 15:21:50|19289.3|19289.3|19289.32|19289.32|19289.75|19289.75|19289.17|19289.17|0
1646666520000|2022-03-07 15:22:00|19288.82|19288.82|19287.42|19287.42|19288.82|19288.82|19287.42|19287.42|0
1646666530000|2022-03-07 15:22:10|19287.34|19287.34|19286.44|19286.44|19287.34|19287.34|19286.44|19286.44|0
1646666540000|2022-03-07 15:22:20|19286.43|19286.43|19286.86|19286.86|19286.86|19286.86|19286.25|19286.25|0
1646666550000|2022-03-07 15:22:30|19286.89|19286.89|19286.74|19286.74|19286.89|19286.89|19285.98|19285.98|0
1646666560000|2022-03-07 15:22:40|19286.62|19286.62|19286.58|19286.58|19286.62|19286.62|19286.21|19286.21|0
1646666570000|2022-03-07 15:22:50|19286.61|19286.61|19286.8|19286.8|19287.4|19287.4|19286.16|19286.16|0
1646666580000|2022-03-07 15:23:00|19286.7|19286.7|19285.93|19285.93|19286.75|19286.75|19285.46|19285.46|0
1646666590000|2022-03-07 15:23:10|19285.99|19285.99|19287.79|19287.79|19287.93|19287.93|19284.14|19284.14|0
1646666600000|2022-03-07 15:23:20|19287.86|19287.86|19285.34|19285.34|19288.01|19288.01|19285.34|19285.34|0
1646666610000|2022-03-07 15:23:30|19285.22|19285.22|19276.53|19276.53|19285.22|19285.22|19276.53|19276.53|0
1646666620000|2022-03-07 15:23:40|19276.38|19276.38|19274.62|19274.62|19276.53|19276.53|19274.62|19274.62|0
1646666630000|2022-03-07 15:23:50|19274.44|19274.44|19270.86|19270.86|19274.44|19274.44|19270.86|19270.86|0
1646666640000|2022-03-07 15:24:00|19270.75|19270.75|19266.9|19266.9|19270.75|19270.75|19266.9|19266.9|0
1646666650000|2022-03-07 15:24:10|19266.84|19266.84|19262.05|19262.05|19266.84|19266.84|19262.05|19262.05|0
1646666660000|2022-03-07 15:24:20|19262.29|19262.29|19258.47|19258.47|19262.41|19262.41|19258.47|19258.47|0
1646666670000|2022-03-07 15:24:30|19258.27|19258.27|19257.34|19257.34|19258.27|19258.27|19257.28|19257.28|0
1646666680000|2022-03-07 15:24:40|19257.25|19257.25|19257.19|19257.19|19257.43|19257.43|19256.71|19256.71|0
1646666690000|2022-03-07 15:24:50|19257.14|19257.14|19255.76|19255.76|19257.21|19257.21|19255.76|19255.76|0
1646666700000|2022-03-07 15:25:00|19255.69|19255.69|19250.8|19250.8|19255.69|19255.69|19250.8|19250.8|0
1646666710000|2022-03-07 15:25:10|19250.61|19250.61|19253.6|19253.6|19253.6|19253.6|19250.41|19250.41|0
1646666720000|2022-03-07 15:25:20|19253.37|19253.37|19254.42|19254.42|19254.51|19254.51|19253.37|19253.37|0
1646666730000|2022-03-07 15:25:30|19254.31|19254.31|19252.33|19252.33|19254.31|19254.31|19252.3|19252.3|0
1646666740000|2022-03-07 15:25:40|19252.3|19252.3|19252.15|19252.15|19252.49|19252.49|19251.89|19251.89|0
1646666750000|2022-03-07 15:25:50|19252.09|19252.09|19258.11|19258.11|19258.11|19258.11|19252.09|19252.09|0
1646666760000|2022-03-07 15:26:00|19258.33|19258.33|19262.92|19262.92|19262.98|19262.98|19258.31|19258.31|0
1646666770000|2022-03-07 15:26:10|19262.84|19262.84|19263.56|19263.56|19264.18|19264.18|19262.84|19262.84|0
1646666780000|2022-03-07 15:26:20|19263.49|19263.49|19263.54|19263.54|19263.73|19263.73|19263.18|19263.18|0
1646666790000|2022-03-07 15:26:30|19263.43|19263.43|19260.92|19260.92|19263.43|19263.43|19260.78|19260.78|0
1646666800000|2022-03-07 15:26:40|19260.89|19260.89|19260.89|19260.89|19261.01|19261.01|19260.3|19260.3|0
1646666810000|2022-03-07 15:26:50|19260.86|19260.86|19260.32|19260.32|19260.98|19260.98|19260.32|19260.32|0
1646666820000|2022-03-07 15:27:00|19260.39|19260.39|19259.58|19259.58|19260.93|19260.93|19259.58|19259.58|0
1646666830000|2022-03-07 15:27:10|19259.64|19259.64|19262.96|19262.96|19263.19|19263.19|19259.64|19259.64|0
1646666840000|2022-03-07 15:27:20|19262.87|19262.87|19263.15|19263.15|19263.64|19263.64|19262.72|19262.72|0
1646666850000|2022-03-07 15:27:30|19263.11|19263.11|19260.7|19260.7|19263.38|19263.38|19260.46|19260.46|0
1646666860000|2022-03-07 15:27:40|19260.77|19260.77|19259.49|19259.49|19260.77|19260.77|19259.31|19259.31|0
1646666870000|2022-03-07 15:27:50|19259.44|19259.44|19259.39|19259.39|19259.71|19259.71|19259.25|19259.25|0
1646666880000|2022-03-07 15:28:00|19259.3|19259.3|19257.67|19257.67|19259.56|19259.56|19257.67|19257.67|0
1646666890000|2022-03-07 15:28:10|19257.56|19257.56|19255.17|19255.17|19257.56|19257.56|19255.17|19255.17|0
1646666900000|2022-03-07 15:28:20|19255.1|19255.1|19256.57|19256.57|19256.73|19256.73|19254.99|19254.99|0
1646666910000|2022-03-07 15:28:30|19256.5|19256.5|19254.5|19254.5|19256.57|19256.57|19254.45|19254.45|0
1646666920000|2022-03-07 15:28:40|19254.53|19254.53|19253.68|19253.68|19254.53|19254.53|19253.68|19253.68|0
1646666930000|2022-03-07 15:28:50|19253.53|19253.53|19248.61|19248.61|19253.62|19253.62|19248.58|19248.58|0
1646666940000|2022-03-07 15:29:00|19248.7|19248.7|19246.6|19246.6|19248.99|19248.99|19246.6|19246.6|0
1646666950000|2022-03-07 15:29:10|19246.75|19246.75|19247.32|19247.32|19247.32|19247.32|19246.14|19246.14|0
1646666960000|2022-03-07 15:29:20|19247.52|19247.52|19252.15|19252.15|19252.15|19252.15|19247.52|19247.52|0
1646666970000|2022-03-07 15:29:30|19252.25|19252.25|19252.54|19252.54|19252.67|19252.67|19252.09|19252.09|0
1646666980000|2022-03-07 15:29:40|19252.46|19252.46|19243.98|19243.98|19252.59|19252.59|19243.98|19243.98|0
1646666990000|2022-03-07 15:29:50|19244.05|19244.05|19240.98|19240.98|19244.05|19244.05|19240.94|19240.94|0
1646667000000|2022-03-07 15:30:00|19241.02|19241.02|19235.35|19235.35|19241.02|19241.02|19235.35|19235.35|0
1646667010000|2022-03-07 15:30:10|19235.27|19235.27|19234.17|19234.17|19235.27|19235.27|19232.9|19232.9|0
1646667020000|2022-03-07 15:30:20|19234.19|19234.19|19238.47|19238.47|19238.53|19238.53|19234.19|19234.19|0
1646667030000|2022-03-07 15:30:30|19238.42|19238.42|19237.41|19237.41|19238.64|19238.64|19237.25|19237.25|0
1646667040000|2022-03-07 15:30:40|19237.36|19237.36|19241.09|19241.09|19241.1|19241.1|19237.36|19237.36|0
1646667050000|2022-03-07 15:30:50|19242.16|19242.16|19243.4|19243.4|19244.12|19244.12|19242.04|19242.04|0
1646667060000|2022-03-07 15:31:00|19243.39|19243.39|19241.88|19241.88|19243.6|19243.6|19241.87|19241.87|0
1646667070000|2022-03-07 15:31:10|19241.7|19241.7|19240.77|19240.77|19241.7|19241.7|19240.59|19240.59|0
1646667080000|2022-03-07 15:31:20|19240.55|19240.55|19240.67|19240.67|19240.78|19240.78|19240.35|19240.35|0
1646667090000|2022-03-07 15:31:30|19240.6|19240.6|19239.18|19239.18|19240.83|19240.83|19238.89|19238.89|0
1646667100000|2022-03-07 15:31:40|19239.2|19239.2|19239.71|19239.71|19239.85|19239.85|19239.13|19239.13|0
1646667110000|2022-03-07 15:31:50|19239.49|19239.49|19237.2|19237.2|19239.49|19239.49|19237.2|19237.2|0
1646667120000|2022-03-07 15:32:00|19237.12|19237.12|19237.33|19237.33|19237.65|19237.65|19236.35|19236.35|0
1646667130000|2022-03-07 15:32:10|19237.2|19237.2|19238.75|19238.75|19239|19239|19236.3|19236.3|0
1646667140000|2022-03-07 15:32:20|19238.57|19238.57|19238.81|19238.81|19238.81|19238.81|19238.41|19238.41|0
1646667150000|2022-03-07 15:32:30|19238.87|19238.87|19239.22|19239.22|19239.22|19239.22|19238.42|19238.42|0
1646667160000|2022-03-07 15:32:40|19239.53|19239.53|19242.51|19242.51|19242.57|19242.57|19239.53|19239.53|0
1646667170000|2022-03-07 15:32:50|19242.69|19242.69|19243.59|19243.59|19243.74|19243.74|19242.69|19242.69|0
1646667180000|2022-03-07 15:33:00|19243.7|19243.7|19251.54|19251.54|19251.54|19251.54|19243.7|19243.7|0
1646667190000|2022-03-07 15:33:10|19251.8|19251.8|19259.85|19259.85|19260.39|19260.39|19251.8|19251.8|0
1646667200000|2022-03-07 15:33:20|19259.84|19259.84|19260.86|19260.86|19260.86|19260.86|19259.59|19259.59|0
1646667210000|2022-03-07 15:33:30|19260.8|19260.8|19262.12|19262.12|19262.38|19262.38|19260.69|19260.69|0
1646667220000|2022-03-07 15:33:40|19262|19262|19260.29|19260.29|19262|19262|19260.29|19260.29|0
1646667230000|2022-03-07 15:33:50|19260.26|19260.26|19261.53|19261.53|19262.34|19262.34|19260.15|19260.15|0
1646667240000|2022-03-07 15:34:00|19261.63|19261.63|19257.59|19257.59|19261.63|19261.63|19257.59|19257.59|0
1646667250000|2022-03-07 15:34:10|19257.53|19257.53|19257.34|19257.34|19257.7|19257.7|19257.24|19257.24|0
1646667260000|2022-03-07 15:34:20|19257.74|19257.74|19254.89|19254.89|19257.75|19257.75|19254.89|19254.89|0
1646667270000|2022-03-07 15:34:30|19254.81|19254.81|19251.3|19251.3|19254.85|19254.85|19251.3|19251.3|0
1646667280000|2022-03-07 15:34:40|19251.24|19251.24|19249.33|19249.33|19251.24|19251.24|19248.84|19248.84|0
1646667290000|2022-03-07 15:34:50|19249.35|19249.35|19248.74|19248.74|19249.35|19249.35|19248.05|19248.05|0
1646667300000|2022-03-07 15:35:00|19248.6|19248.6|19248.93|19248.93|19249.21|19249.21|19248.2|19248.2|0
1646667310000|2022-03-07 15:35:10|19249.14|19249.14|19249.09|19249.09|19249.25|19249.25|19248.37|19248.37|0
1646667320000|2022-03-07 15:35:20|19249.17|19249.17|19257.67|19257.67|19257.67|19257.67|19249.17|19249.17|0
1646667330000|2022-03-07 15:35:30|19257.55|19257.55|19255.23|19255.23|19257.55|19257.55|19255.23|19255.23|0
1646667340000|2022-03-07 15:35:40|19255.37|19255.37|19256.58|19256.58|19256.58|19256.58|19255.37|19255.37|0
1646667350000|2022-03-07 15:35:50|19256.55|19256.55|19260.8|19260.8|19260.8|19260.8|19256.55|19256.55|0
1646667360000|2022-03-07 15:36:00|19260.85|19260.85|19261.72|19261.72|19261.72|19261.72|19260.85|19260.85|0
1646667370000|2022-03-07 15:36:10|19261.66|19261.66|19262.81|19262.81|19262.81|19262.81|19260.97|19260.97|0
1646667380000|2022-03-07 15:36:20|19262.89|19262.89|19263.06|19263.06|19263.45|19263.45|19262.82|19262.82|0
1646667390000|2022-03-07 15:36:30|19262.73|19262.73|19254.84|19254.84|19262.73|19262.73|19254.84|19254.84|0
1646667400000|2022-03-07 15:36:40|19254.71|19254.71|19253.08|19253.08|19254.71|19254.71|19253.08|19253.08|0
1646667410000|2022-03-07 15:36:50|19252.93|19252.93|19250.63|19250.63|19253.15|19253.15|19250.47|19250.47|0
1646667420000|2022-03-07 15:37:00|19250.4|19250.4|19248.25|19248.25|19250.4|19250.4|19247.69|19247.69|0
1646667430000|2022-03-07 15:37:10|19248.22|19248.22|19245.66|19245.66|19248.31|19248.31|19245.55|19245.55|0
1646667440000|2022-03-07 15:37:20|19245.63|19245.63|19243.3|19243.3|19245.63|19245.63|19243.15|19243.15|0
1646667450000|2022-03-07 15:37:30|19243.36|19243.36|19243.15|19243.15|19243.44|19243.44|19242.98|19242.98|0
1646667460000|2022-03-07 15:37:40|19243.21|19243.21|19242.64|19242.64|19243.37|19243.37|19242.55|19242.55|0
1646667470000|2022-03-07 15:37:50|19242.61|19242.61|19248.02|19248.02|19248.26|19248.26|19242.48|19242.48|0
1646667480000|2022-03-07 15:38:00|19247.97|19247.97|19248.54|19248.54|19248.54|19248.54|19247.9|19247.9|0
1646667490000|2022-03-07 15:38:10|19248.67|19248.67|19247.51|19247.51|19248.73|19248.73|19247.05|19247.05|0
1646667500000|2022-03-07 15:38:20|19247.53|19247.53|19246.96|19246.96|19247.89|19247.89|19246.83|19246.83|0
1646667510000|2022-03-07 15:38:30|19246.8|19246.8|19246.36|19246.36|19246.85|19246.85|19246.36|19246.36|0
1646667520000|2022-03-07 15:38:40|19246.25|19246.25|19245.97|19245.97|19246.31|19246.31|19245.94|19245.94|0
1646667530000|2022-03-07 15:38:50|19246.04|19246.04|19245.24|19245.24|19246.21|19246.21|19245.06|19245.06|0
1646667540000|2022-03-07 15:39:00|19245.17|19245.17|19247.74|19247.74|19247.74|19247.74|19245.17|19245.17|0
1646667550000|2022-03-07 15:39:10|19247.91|19247.91|19258.95|19258.95|19258.95|19258.95|19247.91|19247.91|0
1646667560000|2022-03-07 15:39:20|19259.22|19259.22|19260.19|19260.19|19260.53|19260.53|19259.22|19259.22|0
1646667570000|2022-03-07 15:39:30|19260.41|19260.41|19259.76|19259.76|19260.52|19260.52|19259.69|19259.69|0
1646667580000|2022-03-07 15:39:40|19260.09|19260.09|19258.03|19258.03|19260.23|19260.23|19258.03|19258.03|0
1646667590000|2022-03-07 15:39:50|19257.97|19257.97|19254.64|19254.64|19257.98|19257.98|19254.64|19254.64|0
1646667600000|2022-03-07 15:40:00|19254.56|19254.56|19249.31|19249.31|19254.56|19254.56|19248.49|19248.49|0
1646667610000|2022-03-07 15:40:10|19249.46|19249.46|19250.19|19250.19|19250.26|19250.26|19249.32|19249.32|0
1646667620000|2022-03-07 15:40:20|19250.08|19250.08|19247.78|19247.78|19250.38|19250.38|19247.78|19247.78|0
1646667630000|2022-03-07 15:40:30|19247.72|19247.72|19246.52|19246.52|19247.72|19247.72|19246.52|19246.52|0
1646667640000|2022-03-07 15:40:40|19246.5|19246.5|19247.8|19247.8|19247.8|19247.8|19246.39|19246.39|0
1646667650000|2022-03-07 15:40:50|19247.89|19247.89|19252.01|19252.01|19252.01|19252.01|19247.89|19247.89|0
1646667660000|2022-03-07 15:41:00|19252.17|19252.17|19253.32|19253.32|19253.4|19253.4|19251.87|19251.87|0
1646667670000|2022-03-07 15:41:10|19253.2|19253.2|19253.18|19253.18|19253.32|19253.32|19252.87|19252.87|0
1646667680000|2022-03-07 15:41:20|19253.22|19253.22|19254.43|19254.43|19254.48|19254.48|19253.22|19253.22|0
1646667690000|2022-03-07 15:41:30|19254.35|19254.35|19254.42|19254.42|19254.72|19254.72|19254.35|19254.35|0
1646667700000|2022-03-07 15:41:40|19254.29|19254.29|19251.31|19251.31|19254.33|19254.33|19251.31|19251.31|0
1646667710000|2022-03-07 15:41:50|19251.39|19251.39|19243.57|19243.57|19251.39|19251.39|19243.57|19243.57|0
1646667720000|2022-03-07 15:42:00|19243.31|19243.31|19238.14|19238.14|19243.31|19243.31|19237.92|19237.92|0
1646667730000|2022-03-07 15:42:10|19237.92|19237.92|19236.69|19236.69|19238.31|19238.31|19236.64|19236.64|0
1646667740000|2022-03-07 15:42:20|19236.73|19236.73|19234.91|19234.91|19236.73|19236.73|19234.72|19234.72|0
1646667750000|2022-03-07 15:42:30|19234.84|19234.84|19234.91|19234.91|19234.96|19234.96|19234.66|19234.66|0
1646667760000|2022-03-07 15:42:40|19235.04|19235.04|19235.09|19235.09|19235.47|19235.47|19234.85|19234.85|0
1646667770000|2022-03-07 15:42:50|19235.12|19235.12|19235.68|19235.68|19235.79|19235.79|19234.94|19234.94|0
1646667780000|2022-03-07 15:43:00|19235.57|19235.57|19235.73|19235.73|19236.11|19236.11|19235.48|19235.48|0
1646667790000|2022-03-07 15:43:10|19235.77|19235.77|19239.51|19239.51|19240.25|19240.25|19235.61|19235.61|0
1646667800000|2022-03-07 15:43:20|19239.58|19239.58|19240.39|19240.39|19240.6|19240.6|19239.54|19239.54|0
1646667810000|2022-03-07 15:43:30|19240.29|19240.29|19240.72|19240.72|19240.72|19240.72|19240.15|19240.15|0
1646667820000|2022-03-07 15:43:40|19240.67|19240.67|19241.5|19241.5|19241.53|19241.53|19240.67|19240.67|0
1646667830000|2022-03-07 15:43:50|19241.47|19241.47|19243.56|19243.56|19243.56|19243.56|19241.35|19241.35|0
1646667840000|2022-03-07 15:44:00|19243.68|19243.68|19244.98|19244.98|19244.98|19244.98|19243.68|19243.68|0
1646667850000|2022-03-07 15:44:10|19244.94|19244.94|19247.21|19247.21|19247.21|19247.21|19244.84|19244.84|0
1646667860000|2022-03-07 15:44:20|19247.26|19247.26|19247.32|19247.32|19247.83|19247.83|19247.07|19247.07|0
1646667870000|2022-03-07 15:44:30|19247.35|19247.35|19246.36|19246.36|19247.41|19247.41|19246.29|19246.29|0
1646667880000|2022-03-07 15:44:40|19246.69|19246.69|19246.48|19246.48|19246.69|19246.69|19246.07|19246.07|0
1646667890000|2022-03-07 15:44:50|19246.66|19246.66|19254.94|19254.94|19254.94|19254.94|19246.66|19246.66|0
1646667900000|2022-03-07 15:45:00|19255.13|19255.13|19257.01|19257.01|19257.29|19257.29|19255.06|19255.06|0
1646667910000|2022-03-07 15:45:10|19256.98|19256.98|19255.9|19255.9|19256.98|19256.98|19255.75|19255.75|0
1646667920000|2022-03-07 15:45:20|19255.97|19255.97|19263.29|19263.29|19263.38|19263.38|19255.88|19255.88|0
1646667930000|2022-03-07 15:45:30|19263.45|19263.45|19264.18|19264.18|19264.27|19264.27|19263.19|19263.19|0
1646667940000|2022-03-07 15:45:40|19264.27|19264.27|19264.96|19264.96|19265.02|19265.02|19264.2|19264.2|0
1646667950000|2022-03-07 15:45:50|19265.17|19265.17|19266.42|19266.42|19266.42|19266.42|19265.17|19265.17|0
1646667960000|2022-03-07 15:46:00|19266.4|19266.4|19266.86|19266.86|19266.93|19266.93|19266.34|19266.34|0
1646667970000|2022-03-07 15:46:10|19267.08|19267.08|19265.99|19265.99|19267.64|19267.64|19265.99|19265.99|0
1646667980000|2022-03-07 15:46:20|19266.07|19266.07|19265.35|19265.35|19266.13|19266.13|19265.35|19265.35|0
1646667990000|2022-03-07 15:46:30|19265.44|19265.44|19260.09|19260.09|19265.44|19265.44|19260.09|19260.09|0
1646668000000|2022-03-07 15:46:40|19260.11|19260.11|19250.34|19250.34|19260.18|19260.18|19250.34|19250.34|0
1646668010000|2022-03-07 15:46:50|19250.39|19250.39|19248.04|19248.04|19250.39|19250.39|19247.88|19247.88|0
1646668020000|2022-03-07 15:47:00|19248.14|19248.14|19246.66|19246.66|19248.47|19248.47|19246.63|19246.63|0
1646668030000|2022-03-07 15:47:10|19246.49|19246.49|19245.37|19245.37|19246.57|19246.57|19245.37|19245.37|0
1646668040000|2022-03-07 15:47:20|19245.22|19245.22|19236.89|19236.89|19245.22|19245.22|19236.85|19236.85|0
1646668050000|2022-03-07 15:47:30|19236.78|19236.78|19235.97|19235.97|19236.93|19236.93|19235.97|19235.97|0
1646668060000|2022-03-07 15:47:40|19235.77|19235.77|19235.6|19235.6|19235.83|19235.83|19235.45|19235.45|0
1646668070000|2022-03-07 15:47:50|19235.53|19235.53|19235.9|19235.9|19235.9|19235.9|19235.3|19235.3|0
1646668080000|2022-03-07 15:48:00|19235.76|19235.76|19234.04|19234.04|19236.38|19236.38|19234.04|19234.04|0
1646668090000|2022-03-07 15:48:10|19233.98|19233.98|19234.02|19234.02|19234.5|19234.5|19233.98|19233.98|0
1646668100000|2022-03-07 15:48:20|19233.92|19233.92|19234.74|19234.74|19234.84|19234.84|19233.55|19233.55|0
1646668110000|2022-03-07 15:48:30|19234.96|19234.96|19233.4|19233.4|19235.04|19235.04|19233.4|19233.4|0
1646668120000|2022-03-07 15:48:40|19233.45|19233.45|19233.24|19233.24|19233.55|19233.55|19232.74|19232.74|0
1646668130000|2022-03-07 15:48:50|19233.35|19233.35|19231.95|19231.95|19233.35|19233.35|19231.95|19231.95|0
1646668140000|2022-03-07 15:49:00|19231.87|19231.87|19229.76|19229.76|19231.87|19231.87|19229.75|19229.75|0
1646668150000|2022-03-07 15:49:10|19229.66|19229.66|19229.9|19229.9|19230.42|19230.42|19229.55|19229.55|0
1646668160000|2022-03-07 15:49:20|19229.69|19229.69|19229.38|19229.38|19229.97|19229.97|19229.23|19229.23|0
1646668170000|2022-03-07 15:49:30|19229.56|19229.56|19230.73|19230.73|19231.26|19231.26|19229.56|19229.56|0
1646668180000|2022-03-07 15:49:40|19230.8|19230.8|19234.58|19234.58|19234.64|19234.64|19230.4|19230.4|0
1646668190000|2022-03-07 15:49:50|19235.09|19235.09|19236.18|19236.18|19236.47|19236.47|19235.09|19235.09|0
1646668200000|2022-03-07 15:50:00|19236.22|19236.22|19234.66|19234.66|19236.32|19236.32|19234.35|19234.35|0
1646668210000|2022-03-07 15:50:10|19234.72|19234.72|19236.93|19236.93|19237.48|19237.48|19234.72|19234.72|0
1646668220000|2022-03-07 15:50:20|19237|19237|19237.19|19237.19|19237.19|19237.19|19236.68|19236.68|0
1646668230000|2022-03-07 15:50:30|19237.06|19237.06|19236.22|19236.22|19237.09|19237.09|19236.14|19236.14|0
1646668240000|2022-03-07 15:50:40|19236.14|19236.14|19236.99|19236.99|19237.04|19237.04|19236.14|19236.14|0
1646668250000|2022-03-07 15:50:50|19237.06|19237.06|19236.95|19236.95|19237.13|19237.13|19236.58|19236.58|0
1646668260000|2022-03-07 15:51:00|19236.82|19236.82|19235.68|19235.68|19237.11|19237.11|19235.68|19235.68|0
1646668270000|2022-03-07 15:51:10|19235.9|19235.9|19234.53|19234.53|19236.56|19236.56|19234.53|19234.53|0
1646668280000|2022-03-07 15:51:20|19233.97|19233.97|19230.93|19230.93|19233.97|19233.97|19230.93|19230.93|0
1646668290000|2022-03-07 15:51:30|19230.91|19230.91|19230.98|19230.98|19231.58|19231.58|19230.76|19230.76|0
1646668300000|2022-03-07 15:51:40|19230.96|19230.96|19228.73|19228.73|19230.98|19230.98|19228.7|19228.7|0
1646668310000|2022-03-07 15:51:50|19228.62|19228.62|19231.46|19231.46|19231.46|19231.46|19228.23|19228.23|0
1646668320000|2022-03-07 15:52:00|19231.55|19231.55|19233.08|19233.08|19233.08|19233.08|19231.54|19231.54|0
1646668330000|2022-03-07 15:52:10|19233.2|19233.2|19234.86|19234.86|19234.86|19234.86|19233.2|19233.2|0
1646668340000|2022-03-07 15:52:20|19234.92|19234.92|19234.88|19234.88|19234.95|19234.95|19234.56|19234.56|0
1646668350000|2022-03-07 15:52:30|19235.02|19235.02|19234.27|19234.27|19235.29|19235.29|19233.92|19233.92|0
1646668360000|2022-03-07 15:52:40|19234.37|19234.37|19233.14|19233.14|19234.37|19234.37|19233.13|19233.13|0
1646668370000|2022-03-07 15:52:50|19233.11|19233.11|19231.66|19231.66|19233.23|19233.23|19231.18|19231.18|0
1646668380000|2022-03-07 15:53:00|19230.98|19230.98|19226.66|19226.66|19230.98|19230.98|19226.45|19226.45|0
1646668390000|2022-03-07 15:53:10|19226.62|19226.62|19227.2|19227.2|19227.47|19227.47|19226.61|19226.61|0
1646668400000|2022-03-07 15:53:20|19227.16|19227.16|19226.4|19226.4|19227.32|19227.32|19226.4|19226.4|0
1646668410000|2022-03-07 15:53:30|19226.39|19226.39|19225.69|19225.69|19226.43|19226.43|19225.6|19225.6|0
1646668420000|2022-03-07 15:53:40|19225.8|19225.8|19226.05|19226.05|19226.3|19226.3|19225.79|19225.79|0
1646668430000|2022-03-07 15:53:50|19225.88|19225.88|19225.14|19225.14|19226.01|19226.01|19225.14|19225.14|0
1646668440000|2022-03-07 15:54:00|19225.06|19225.06|19222.59|19222.59|19225.06|19225.06|19222.16|19222.16|0
1646668450000|2022-03-07 15:54:10|19222.65|19222.65|19222.13|19222.13|19222.73|19222.73|19222.13|19222.13|0
1646668460000|2022-03-07 15:54:20|19222.34|19222.34|19221.6|19221.6|19223.04|19223.04|19221.57|19221.57|0
1646668470000|2022-03-07 15:54:30|19221.62|19221.62|19219.86|19219.86|19221.62|19221.62|19219.81|19219.81|0
1646668480000|2022-03-07 15:54:40|19219.68|19219.68|19218.81|19218.81|19219.88|19219.88|19218.81|19218.81|0
1646668490000|2022-03-07 15:54:50|19218.79|19218.79|19217.61|19217.61|19218.79|19218.79|19217.53|19217.53|0
1646668500000|2022-03-07 15:55:00|19217.76|19217.76|19216.04|19216.04|19217.76|19217.76|19216.04|19216.04|0
1646668510000|2022-03-07 15:55:10|19215.96|19215.96|19214.53|19214.53|19215.96|19215.96|19214.53|19214.53|0
1646668520000|2022-03-07 15:55:20|19214.4|19214.4|19213.7|19213.7|19214.62|19214.62|19213.62|19213.62|0
1646668530000|2022-03-07 15:55:30|19213.83|19213.83|19213.5|19213.5|19213.99|19213.99|19212.65|19212.65|0
1646668540000|2022-03-07 15:55:40|19213.72|19213.72|19210.56|19210.56|19213.72|19213.72|19210.47|19210.47|0
1646668550000|2022-03-07 15:55:50|19210.46|19210.46|19209.15|19209.15|19210.46|19210.46|19209|19209|0
1646668560000|2022-03-07 15:56:00|19209.22|19209.22|19208.37|19208.37|19209.51|19209.51|19208.37|19208.37|0
1646668570000|2022-03-07 15:56:10|19208.35|19208.35|19207.79|19207.79|19208.57|19208.57|19207.74|19207.74|0
1646668580000|2022-03-07 15:56:20|19207.73|19207.73|19205.85|19205.85|19207.73|19207.73|19205.85|19205.85|0
1646668590000|2022-03-07 15:56:30|19205.77|19205.77|19203.97|19203.97|19205.77|19205.77|19203.93|19203.93|0
1646668600000|2022-03-07 15:56:40|19203.81|19203.81|19203.03|19203.03|19203.81|19203.81|19203.02|19203.02|0
1646668610000|2022-03-07 15:56:50|19203.05|19203.05|19202.1|19202.1|19203.29|19203.29|19201.59|19201.59|0
1646668620000|2022-03-07 15:57:00|19202.01|19202.01|19205.5|19205.5|19205.5|19205.5|19201.67|19201.67|0
1646668630000|2022-03-07 15:57:10|19205.53|19205.53|19208.61|19208.61|19208.61|19208.61|19205.53|19205.53|0
1646668640000|2022-03-07 15:57:20|19208.63|19208.63|19207.92|19207.92|19209.02|19209.02|19207.92|19207.92|0
1646668650000|2022-03-07 15:57:30|19207.64|19207.64|19203.87|19203.87|19207.64|19207.64|19203.83|19203.83|0
1646668660000|2022-03-07 15:57:40|19203.9|19203.9|19203.44|19203.44|19204.6|19204.6|19203.44|19203.44|0
1646668670000|2022-03-07 15:57:50|19203.45|19203.45|19198.68|19198.68|19203.45|19203.45|19198.68|19198.68|0
1646668680000|2022-03-07 15:58:00|19198.21|19198.21|19193.31|19193.31|19198.21|19198.21|19193.16|19193.16|0
1646668690000|2022-03-07 15:58:10|19193.23|19193.23|19192.03|19192.03|19193.23|19193.23|19191.93|19191.93|0
1646668700000|2022-03-07 15:58:20|19191.97|19191.97|19193.88|19193.88|19193.88|19193.88|19190.4|19190.4|0
1646668710000|2022-03-07 15:58:30|19194.14|19194.14|19201.36|19201.36|19201.64|19201.64|19194.14|19194.14|0
1646668720000|2022-03-07 15:58:40|19201.4|19201.4|19200.96|19200.96|19201.4|19201.4|19200.53|19200.53|0
1646668730000|2022-03-07 15:58:50|19200.67|19200.67|19200.82|19200.82|19200.82|19200.82|19200.39|19200.39|0
1646668740000|2022-03-07 15:59:00|19200.93|19200.93|19202.85|19202.85|19202.94|19202.94|19200.93|19200.93|0
1646668750000|2022-03-07 15:59:10|19202.89|19202.89|19204.99|19204.99|19205.12|19205.12|19202.7|19202.7|0
1646668760000|2022-03-07 15:59:20|19204.93|19204.93|19208.37|19208.37|19208.46|19208.46|19204.93|19204.93|0
1646668770000|2022-03-07 15:59:30|19209.07|19209.07|19208.28|19208.28|19209.13|19209.13|19208.19|19208.19|0
1646668780000|2022-03-07 15:59:40|19208.15|19208.15|19205.13|19205.13|19208.15|19208.15|19205.11|19205.11|0
1646668790000|2022-03-07 15:59:50|19204.9|19204.9|19197.65|19197.65|19204.99|19204.99|19197.65|19197.65|0
1646668800000|2022-03-07 16:00:00|19197.6|19197.6|19194|19194|19197.65|19197.65|19193.19|19193.19|0
1646668810000|2022-03-07 16:00:10|19193.91|19193.91|19193.82|19193.82|19194.07|19194.07|19193.12|19193.12|0
1646668820000|2022-03-07 16:00:20|19193.92|19193.92|19196.46|19196.46|19196.47|19196.47|19193.7|19193.7|0
1646668830000|2022-03-07 16:00:30|19196.38|19196.38|19196.46|19196.46|19196.91|19196.91|19196.38|19196.38|0
1646668840000|2022-03-07 16:00:40|19196.34|19196.34|19194.24|19194.24|19196.34|19196.34|19194.13|19194.13|0
1646668850000|2022-03-07 16:00:50|19193.96|19193.96|19194.76|19194.76|19194.79|19194.79|19193.69|19193.69|0
1646668860000|2022-03-07 16:01:00|19194.45|19194.45|19196.81|19196.81|19196.81|19196.81|19194.37|19194.37|0
1646668870000|2022-03-07 16:01:10|19196.95|19196.95|19197.51|19197.51|19197.6|19197.6|19196.93|19196.93|0
1646668880000|2022-03-07 16:01:20|19197.47|19197.47|19193.96|19193.96|19197.47|19197.47|19193.96|19193.96|0
1646668890000|2022-03-07 16:01:30|19193.89|19193.89|19193.29|19193.29|19193.96|19193.96|19193.24|19193.24|0
1646668900000|2022-03-07 16:01:40|19193.33|19193.33|19194.04|19194.04|19194.15|19194.15|19193.27|19193.27|0
1646668910000|2022-03-07 16:01:50|19193.96|19193.96|19193.33|19193.33|19194.17|19194.17|19193.06|19193.06|0
1646668920000|2022-03-07 16:02:00|19193.36|19193.36|19195.94|19195.94|19195.99|19195.99|19193.23|19193.23|0
1646668930000|2022-03-07 16:02:10|19196.03|19196.03|19195.43|19195.43|19196.07|19196.07|19195.43|19195.43|0
1646668940000|2022-03-07 16:02:20|19195.4|19195.4|19195.46|19195.46|19195.69|19195.69|19195.27|19195.27|0
1646668950000|2022-03-07 16:02:30|19195.34|19195.34|19195.18|19195.18|19195.64|19195.64|19194.89|19194.89|0
1646668960000|2022-03-07 16:02:40|19195.1|19195.1|19194.6|19194.6|19195.1|19195.1|19194.5|19194.5|0
1646668970000|2022-03-07 16:02:50|19194.76|19194.76|19191.55|19191.55|19194.84|19194.84|19191.48|19191.48|0
1646668980000|2022-03-07 16:03:00|19191.4|19191.4|19191|19191|19191.78|19191.78|19190.42|19190.42|0
1646668990000|2022-03-07 16:03:10|19190.91|19190.91|19186.63|19186.63|19191.08|19191.08|19186.62|19186.62|0
1646669000000|2022-03-07 16:03:20|19186.58|19186.58|19185.51|19185.51|19186.84|19186.84|19185.46|19185.46|0
1646669010000|2022-03-07 16:03:30|19185.48|19185.48|19186.53|19186.53|19186.53|19186.53|19184.69|19184.69|0
1646669020000|2022-03-07 16:03:40|19186.64|19186.64|19185.85|19185.85|19186.88|19186.88|19185.71|19185.71|0
1646669030000|2022-03-07 16:03:50|19185.97|19185.97|19186.92|19186.92|19186.95|19186.95|19185.72|19185.72|0
1646669040000|2022-03-07 16:04:00|19187.39|19187.39|19193.66|19193.66|19193.66|19193.66|19187.39|19187.39|0
1646669050000|2022-03-07 16:04:10|19193.75|19193.75|19195.3|19195.3|19195.74|19195.74|19193.75|19193.75|0
1646669060000|2022-03-07 16:04:20|19195.21|19195.21|19201.04|19201.04|19201.08|19201.08|19195.21|19195.21|0
1646669070000|2022-03-07 16:04:30|19201.13|19201.13|19203.46|19203.46|19203.46|19203.46|19201.13|19201.13|0
1646669080000|2022-03-07 16:04:40|19203.58|19203.58|19205.55|19205.55|19205.55|19205.55|19203.37|19203.37|0
1646669090000|2022-03-07 16:04:50|19205.59|19205.59|19206.09|19206.09|19206.53|19206.53|19205.59|19205.59|0
1646669100000|2022-03-07 16:05:00|19206.01|19206.01|19207.13|19207.13|19207.13|19207.13|19205.68|19205.68|0
1646669110000|2022-03-07 16:05:10|19207.16|19207.16|19209.57|19209.57|19209.62|19209.62|19207.16|19207.16|0
1646669120000|2022-03-07 16:05:20|19209.53|19209.53|19210.44|19210.44|19210.44|19210.44|19209.24|19209.24|0
1646669130000|2022-03-07 16:05:30|19210.56|19210.56|19218.29|19218.29|19218.29|19218.29|19210.56|19210.56|0
1646669140000|2022-03-07 16:05:40|19218.36|19218.36|19220.61|19220.61|19220.86|19220.86|19218.21|19218.21|0
1646669150000|2022-03-07 16:05:50|19220.7|19220.7|19224.18|19224.18|19224.36|19224.36|19220.7|19220.7|0
1646669160000|2022-03-07 16:06:00|19224.53|19224.53|19230.09|19230.09|19230.09|19230.09|19224.53|19224.53|0
1646669170000|2022-03-07 16:06:10|19230.35|19230.35|19229.28|19229.28|19231.08|19231.08|19229.17|19229.17|0
1646669180000|2022-03-07 16:06:20|19229.32|19229.32|19230.16|19230.16|19230.42|19230.42|19229.32|19229.32|0
1646669190000|2022-03-07 16:06:30|19230.02|19230.02|19239.77|19239.77|19239.77|19239.77|19230.02|19230.02|0
1646669200000|2022-03-07 16:06:40|19240.33|19240.33|19241.93|19241.93|19242.33|19242.33|19240.33|19240.33|0
1646669210000|2022-03-07 16:06:50|19242.03|19242.03|19242.48|19242.48|19242.65|19242.65|19241.9|19241.9|0
1646669220000|2022-03-07 16:07:00|19242.32|19242.32|19242.43|19242.43|19242.98|19242.98|19242.08|19242.08|0
1646669230000|2022-03-07 16:07:10|19242.59|19242.59|19241.31|19241.31|19242.59|19242.59|19241|19241|0
1646669240000|2022-03-07 16:07:20|19241.45|19241.45|19241.82|19241.82|19242.03|19242.03|19241.45|19241.45|0
1646669250000|2022-03-07 16:07:30|19241.75|19241.75|19240.17|19240.17|19241.75|19241.75|19240.17|19240.17|0
1646669260000|2022-03-07 16:07:40|19240.22|19240.22|19240.12|19240.12|19240.4|19240.4|19239.88|19239.88|0
1646669270000|2022-03-07 16:07:50|19240.18|19240.18|19238.83|19238.83|19240.34|19240.34|19238.83|19238.83|0
1646669280000|2022-03-07 16:08:00|19238.77|19238.77|19235.8|19235.8|19238.95|19238.95|19235.8|19235.8|0
1646669290000|2022-03-07 16:08:10|19235.7|19235.7|19232.16|19232.16|19235.7|19235.7|19231.54|19231.54|0
1646669300000|2022-03-07 16:08:20|19232.04|19232.04|19231.57|19231.57|19232.04|19232.04|19231.1|19231.1|0
1646669310000|2022-03-07 16:08:30|19231.52|19231.52|19233.69|19233.69|19233.69|19233.69|19231.52|19231.52|0
1646669320000|2022-03-07 16:08:40|19233.75|19233.75|19232.88|19232.88|19234.57|19234.57|19232.88|19232.88|0
1646669330000|2022-03-07 16:08:50|19232.79|19232.79|19232.6|19232.6|19232.86|19232.86|19232.42|19232.42|0
1646669340000|2022-03-07 16:09:00|19232.67|19232.67|19232.58|19232.58|19232.73|19232.73|19232.23|19232.23|0
1646669350000|2022-03-07 16:09:10|19232.65|19232.65|19232.26|19232.26|19233.13|19233.13|19232.26|19232.26|0
1646669360000|2022-03-07 16:09:20|19232.28|19232.28|19231.79|19231.79|19232.64|19232.64|19231.72|19231.72|0
1646669370000|2022-03-07 16:09:30|19231.76|19231.76|19232.23|19232.23|19232.36|19232.36|19231.68|19231.68|0
1646669380000|2022-03-07 16:09:40|19232.32|19232.32|19234.07|19234.07|19234.07|19234.07|19232.26|19232.26|0
1646669390000|2022-03-07 16:09:50|19234.11|19234.11|19233.84|19233.84|19234.78|19234.78|19233.84|19233.84|0
1646669400000|2022-03-07 16:10:00|19233.8|19233.8|19229.37|19229.37|19233.86|19233.86|19229.37|19229.37|0
1646669410000|2022-03-07 16:10:10|19229.3|19229.3|19230.01|19230.01|19230.53|19230.53|19229.3|19229.3|0
1646669420000|2022-03-07 16:10:20|19230.07|19230.07|19230.82|19230.82|19230.84|19230.84|19229.94|19229.94|0
1646669430000|2022-03-07 16:10:30|19230.72|19230.72|19230.43|19230.43|19230.98|19230.98|19230.43|19230.43|0
1646669440000|2022-03-07 16:10:40|19230.42|19230.42|19229.42|19229.42|19230.42|19230.42|19229.1|19229.1|0
1646669450000|2022-03-07 16:10:50|19229.46|19229.46|19229.52|19229.52|19229.9|19229.9|19229.21|19229.21|0
1646669460000|2022-03-07 16:11:00|19229.49|19229.49|19228.83|19228.83|19229.49|19229.49|19228.54|19228.54|0
1646669470000|2022-03-07 16:11:10|19228.78|19228.78|19228.12|19228.12|19228.82|19228.82|19228.12|19228.12|0
1646669480000|2022-03-07 16:11:20|19228.18|19228.18|19229.32|19229.32|19229.47|19229.47|19228.18|19228.18|0
1646669490000|2022-03-07 16:11:30|19229.46|19229.46|19228.84|19228.84|19229.51|19229.51|19228.84|19228.84|0
1646669500000|2022-03-07 16:11:40|19228.87|19228.87|19229.84|19229.84|19229.88|19229.88|19228.87|19228.87|0
1646669510000|2022-03-07 16:11:50|19229.78|19229.78|19229.01|19229.01|19230.34|19230.34|19229.01|19229.01|0
1646669520000|2022-03-07 16:12:00|19228.98|19228.98|19223.55|19223.55|19229.09|19229.09|19223.45|19223.45|0
1646669530000|2022-03-07 16:12:10|19223.26|19223.26|19222.65|19222.65|19223.26|19223.26|19222.52|19222.52|0
1646669540000|2022-03-07 16:12:20|19222.72|19222.72|19221.15|19221.15|19223.08|19223.08|19219.35|19219.35|0
1646669550000|2022-03-07 16:12:30|19221.28|19221.28|19220.77|19220.77|19221.79|19221.79|19220.51|19220.51|0
1646669560000|2022-03-07 16:12:40|19220.87|19220.87|19220.17|19220.17|19220.87|19220.87|19220.17|19220.17|0
1646669570000|2022-03-07 16:12:50|19219.96|19219.96|19220.4|19220.4|19220.4|19220.4|19219.84|19219.84|0
1646669580000|2022-03-07 16:13:00|19220.29|19220.29|19219.63|19219.63|19220.41|19220.41|19219.35|19219.35|0
1646669590000|2022-03-07 16:13:10|19219.76|19219.76|19217.99|19217.99|19219.76|19219.76|19217.93|19217.93|0
1646669600000|2022-03-07 16:13:20|19218.03|19218.03|19214.9|19214.9|19218.03|19218.03|19214.86|19214.86|0
1646669610000|2022-03-07 16:13:30|19214.62|19214.62|19212.43|19212.43|19214.7|19214.7|19212.43|19212.43|0
1646669620000|2022-03-07 16:13:40|19212.35|19212.35|19211.66|19211.66|19212.88|19212.88|19211.66|19211.66|0
1646669630000|2022-03-07 16:13:50|19211.31|19211.31|19207.41|19207.41|19211.31|19211.31|19207.41|19207.41|0
1646669640000|2022-03-07 16:14:00|19207.34|19207.34|19205.47|19205.47|19207.34|19207.34|19205.36|19205.36|0
1646669650000|2022-03-07 16:14:10|19205.4|19205.4|19205.12|19205.12|19205.62|19205.62|19205.12|19205.12|0
1646669660000|2022-03-07 16:14:20|19204.73|19204.73|19205.73|19205.73|19207.15|19207.15|19204.73|19204.73|0
1646669670000|2022-03-07 16:14:30|19205.66|19205.66|19204.48|19204.48|19205.66|19205.66|19204.42|19204.42|0
1646669680000|2022-03-07 16:14:40|19204.38|19204.38|19203.05|19203.05|19204.5|19204.5|19203.05|19203.05|0
1646669690000|2022-03-07 16:14:50|19203.07|19203.07|19202.08|19202.08|19203.21|19203.21|19201.89|19201.89|0
1646669700000|2022-03-07 16:15:00|19201.58|19201.58|19203.76|19203.76|19203.81|19203.81|19201.53|19201.53|0
1646669710000|2022-03-07 16:15:10|19203.7|19203.7|19204.49|19204.49|19204.49|19204.49|19203.7|19203.7|0
1646669720000|2022-03-07 16:15:20|19204.67|19204.67|19212.23|19212.23|19212.54|19212.54|19204.67|19204.67|0
1646669730000|2022-03-07 16:15:30|19212.28|19212.28|19213.9|19213.9|19214.12|19214.12|19212.06|19212.06|0
1646669740000|2022-03-07 16:15:40|19213.99|19213.99|19214.42|19214.42|19214.56|19214.56|19213.63|19213.63|0
1646669750000|2022-03-07 16:15:50|19214.65|19214.65|19216.42|19216.42|19216.42|19216.42|19214.65|19214.65|0
1646669760000|2022-03-07 16:16:00|19216.36|19216.36|19218.4|19218.4|19218.4|19218.4|19216.36|19216.36|0
1646669770000|2022-03-07 16:16:10|19217.71|19217.71|19221.55|19221.55|19221.7|19221.7|19217.71|19217.71|0
1646669780000|2022-03-07 16:16:20|19221.67|19221.67|19224.79|19224.79|19224.79|19224.79|19221.67|19221.67|0
1646669790000|2022-03-07 16:16:30|19225.02|19225.02|19227.69|19227.69|19227.76|19227.76|19225.02|19225.02|0
1646669800000|2022-03-07 16:16:40|19227.8|19227.8|19227.6|19227.6|19228.04|19228.04|19227.6|19227.6|0
1646669810000|2022-03-07 16:16:50|19227.64|19227.64|19229.33|19229.33|19229.33|19229.33|19227.64|19227.64|0
1646669820000|2022-03-07 16:17:00|19229.4|19229.4|19239.05|19239.05|19239.25|19239.25|19229.4|19229.4|0
1646669830000|2022-03-07 16:17:10|19238.99|19238.99|19239.23|19239.23|19239.58|19239.58|19238.6|19238.6|0
1646669840000|2022-03-07 16:17:20|19239.27|19239.27|19238.52|19238.52|19239.3|19239.3|19238.21|19238.21|0
1646669850000|2022-03-07 16:17:30|19238.55|19238.55|19237.87|19237.87|19238.55|19238.55|19236.71|19236.71|0
1646669860000|2022-03-07 16:17:40|19237.9|19237.9|19235.84|19235.84|19237.9|19237.9|19235.69|19235.69|0
1646669870000|2022-03-07 16:17:50|19235.8|19235.8|19235.26|19235.26|19235.84|19235.84|19235.23|19235.23|0
1646669880000|2022-03-07 16:18:00|19235.11|19235.11|19235.03|19235.03|19235.11|19235.11|19234.23|19234.23|0
1646669890000|2022-03-07 16:18:10|19234.96|19234.96|19235.97|19235.97|19235.97|19235.97|19234.96|19234.96|0
1646669900000|2022-03-07 16:18:20|19236.07|19236.07|19236.65|19236.65|19236.77|19236.77|19236.07|19236.07|0
1646669910000|2022-03-07 16:18:30|19236.71|19236.71|19239.15|19239.15|19239.21|19239.21|19236.71|19236.71|0
1646669920000|2022-03-07 16:18:40|19239.48|19239.48|19240.64|19240.64|19240.85|19240.85|19239.48|19239.48|0
1646669930000|2022-03-07 16:18:50|19240.58|19240.58|19240.91|19240.91|19241.27|19241.27|19240.58|19240.58|0
1646669940000|2022-03-07 16:19:00|19240.78|19240.78|19237.32|19237.32|19240.78|19240.78|19237.32|19237.32|0
1646669950000|2022-03-07 16:19:10|19237.04|19237.04|19236.75|19236.75|19237.08|19237.08|19236.42|19236.42|0
1646669960000|2022-03-07 16:19:20|19236.55|19236.55|19236.99|19236.99|19236.99|19236.99|19236.36|19236.36|0
1646669970000|2022-03-07 16:19:30|19237.13|19237.13|19236.02|19236.02|19237.13|19237.13|19236.02|19236.02|0
1646669980000|2022-03-07 16:19:40|19235.85|19235.85|19235.1|19235.1|19235.85|19235.85|19235.1|19235.1|0
1646669990000|2022-03-07 16:19:50|19235.07|19235.07|19235.35|19235.35|19235.52|19235.52|19234.9|19234.9|0
1646670000000|2022-03-07 16:20:00|19235.16|19235.16|19233.08|19233.08|19235.16|19235.16|19233|19233|0
1646670010000|2022-03-07 16:20:10|19233.01|19233.01|19231.88|19231.88|19233.22|19233.22|19231.66|19231.66|0
1646670020000|2022-03-07 16:20:20|19231.77|19231.77|19231.91|19231.91|19231.98|19231.98|19231.63|19231.63|0
1646670030000|2022-03-07 16:20:30|19232.03|19232.03|19231.65|19231.65|19232.03|19232.03|19231.5|19231.5|0
1646670040000|2022-03-07 16:20:40|19231.67|19231.67|19233.61|19233.61|19233.61|19233.61|19231.67|19231.67|0
1646670050000|2022-03-07 16:20:50|19233.91|19233.91|19234.91|19234.91|19235.07|19235.07|19233.91|19233.91|0
1646670060000|2022-03-07 16:21:00|19235.03|19235.03|19235.98|19235.98|19236.08|19236.08|19234.93|19234.93|0
1646670070000|2022-03-07 16:21:10|19235.9|19235.9|19235.2|19235.2|19236.16|19236.16|19235.2|19235.2|0
1646670080000|2022-03-07 16:21:20|19235.45|19235.45|19235.31|19235.31|19235.47|19235.47|19234.74|19234.74|0
1646670090000|2022-03-07 16:21:30|19235.48|19235.48|19236.07|19236.07|19236.2|19236.2|19235.38|19235.38|0
1646670100000|2022-03-07 16:21:40|19236.14|19236.14|19235.69|19235.69|19236.4|19236.4|19235.69|19235.69|0
1646670110000|2022-03-07 16:21:50|19235.63|19235.63|19235.71|19235.71|19235.71|19235.71|19235|19235|0
1646670120000|2022-03-07 16:22:00|19235.57|19235.57|19235.18|19235.18|19235.84|19235.84|19235.12|19235.12|0
1646670130000|2022-03-07 16:22:10|19235.28|19235.28|19236.95|19236.95|19236.95|19236.95|19235.28|19235.28|0
1646670140000|2022-03-07 16:22:20|19237.02|19237.02|19238.39|19238.39|19238.42|19238.42|19236.95|19236.95|0
1646670150000|2022-03-07 16:22:30|19238.33|19238.33|19238.12|19238.12|19238.45|19238.45|19237.96|19237.96|0
1646670160000|2022-03-07 16:22:40|19238.54|19238.54|19239.35|19239.35|19239.35|19239.35|19238.46|19238.46|0
1646670170000|2022-03-07 16:22:50|19239.37|19239.37|19240.3|19240.3|19240.3|19240.3|19239.27|19239.27|0
1646670180000|2022-03-07 16:23:00|19240.11|19240.11|19239.75|19239.75|19240.14|19240.14|19239.52|19239.52|0
1646670190000|2022-03-07 16:23:10|19239.82|19239.82|19240.12|19240.12|19240.15|19240.15|19239.75|19239.75|0
1646670200000|2022-03-07 16:23:20|19240.09|19240.09|19239.9|19239.9|19240.2|19240.2|19239.67|19239.67|0
1646670210000|2022-03-07 16:23:30|19239.99|19239.99|19240.66|19240.66|19241.04|19241.04|19239.99|19239.99|0
1646670220000|2022-03-07 16:23:40|19240.6|19240.6|19239.29|19239.29|19240.6|19240.6|19239.29|19239.29|0
1646670230000|2022-03-07 16:23:50|19239.23|19239.23|19233.97|19233.97|19239.23|19239.23|19233.97|19233.97|0
1646670240000|2022-03-07 16:24:00|19233.77|19233.77|19232.42|19232.42|19233.8|19233.8|19231.99|19231.99|0
1646670250000|2022-03-07 16:24:10|19232.62|19232.62|19232.15|19232.15|19232.74|19232.74|19231.99|19231.99|0
1646670260000|2022-03-07 16:24:20|19232.04|19232.04|19232.14|19232.14|19232.31|19232.31|19231.85|19231.85|0
1646670270000|2022-03-07 16:24:30|19232.01|19232.01|19231.89|19231.89|19232.23|19232.23|19231.52|19231.52|0
1646670280000|2022-03-07 16:24:40|19231.77|19231.77|19230.05|19230.05|19231.77|19231.77|19229.84|19229.84|0
1646670290000|2022-03-07 16:24:50|19230.18|19230.18|19229.16|19229.16|19230.25|19230.25|19228.44|19228.44|0
1646670300000|2022-03-07 16:25:00|19229.2|19229.2|19229.03|19229.03|19229.35|19229.35|19228.06|19228.06|0
1646670310000|2022-03-07 16:25:10|19229.07|19229.07|19227.38|19227.38|19229.07|19229.07|19227.38|19227.38|0
1646670320000|2022-03-07 16:25:20|19227.4|19227.4|19227.98|19227.98|19228.03|19228.03|19227.21|19227.21|0
1646670330000|2022-03-07 16:25:30|19227.99|19227.99|19227.45|19227.45|19228.09|19228.09|19227.45|19227.45|0
1646670340000|2022-03-07 16:25:40|19227.44|19227.44|19225.99|19225.99|19227.44|19227.44|19225.99|19225.99|0
1646670350000|2022-03-07 16:25:50|19225.91|19225.91|19226.71|19226.71|19226.75|19226.75|19225.48|19225.48|0
1646670360000|2022-03-07 16:26:00|19226.58|19226.58|19225.49|19225.49|19226.69|19226.69|19225.49|19225.49|0
1646670370000|2022-03-07 16:26:10|19225.56|19225.56|19224.57|19224.57|19225.57|19225.57|19224.5|19224.5|0
1646670380000|2022-03-07 16:26:20|19224.58|19224.58|19225.22|19225.22|19225.39|19225.39|19224.58|19224.58|0
1646670390000|2022-03-07 16:26:30|19225.33|19225.33|19224.77|19224.77|19225.42|19225.42|19224.67|19224.67|0
1646670400000|2022-03-07 16:26:40|19224.72|19224.72|19224.33|19224.33|19225.63|19225.63|19224.27|19224.27|0
1646670410000|2022-03-07 16:26:50|19224.41|19224.41|19223.29|19223.29|19224.41|19224.41|19223.18|19223.18|0
1646670420000|2022-03-07 16:27:00|19223.14|19223.14|19219.74|19219.74|19223.14|19223.14|19219.63|19219.63|0
1646670430000|2022-03-07 16:27:10|19219.66|19219.66|19218.22|19218.22|19219.7|19219.7|19218.22|19218.22|0
1646670440000|2022-03-07 16:27:20|19218.32|19218.32|19217.43|19217.43|19218.51|19218.51|19217.14|19217.14|0
1646670450000|2022-03-07 16:27:30|19217.38|19217.38|19216.61|19216.61|19217.41|19217.41|19216.49|19216.49|0
1646670460000|2022-03-07 16:27:40|19216.66|19216.66|19214.85|19214.85|19216.66|19216.66|19214.63|19214.63|0
1646670470000|2022-03-07 16:27:50|19214.68|19214.68|19215.23|19215.23|19215.28|19215.28|19214.57|19214.57|0
1646670480000|2022-03-07 16:28:00|19215.07|19215.07|19216.16|19216.16|19216.16|19216.16|19214.52|19214.52|0
1646670490000|2022-03-07 16:28:10|19216.22|19216.22|19220.58|19220.58|19220.58|19220.58|19215.88|19215.88|0
1646670500000|2022-03-07 16:28:20|19220.81|19220.81|19221.22|19221.22|19221.59|19221.59|19220.71|19220.71|0
1646670510000|2022-03-07 16:28:30|19221.08|19221.08|19219.39|19219.39|19221.17|19221.17|19219.39|19219.39|0
1646670520000|2022-03-07 16:28:40|19219.22|19219.22|19218.07|19218.07|19219.32|19219.32|19218.07|19218.07|0
1646670530000|2022-03-07 16:28:50|19218.14|19218.14|19218.48|19218.48|19218.61|19218.61|19218.14|19218.14|0
1646670540000|2022-03-07 16:29:00|19218.53|19218.53|19214.67|19214.67|19219.25|19219.25|19214.43|19214.43|0
1646670550000|2022-03-07 16:29:10|19214.9|19214.9|19213.49|19213.49|19215.48|19215.48|19213.4|19213.4|0
1646670560000|2022-03-07 16:29:20|19213.34|19213.34|19209.84|19209.84|19213.5|19213.5|19209.84|19209.84|0
1646670570000|2022-03-07 16:29:30|19209.81|19209.81|19205.95|19205.95|19209.81|19209.81|19205.95|19205.95|0
1646670580000|2022-03-07 16:29:40|19205.73|19205.73|19203.9|19203.9|19205.85|19205.85|19203.81|19203.81|0
1646670590000|2022-03-07 16:29:50|19203.79|19203.79|19205.12|19205.12|19206.44|19206.44|19203.79|19203.79|0
1646727300000|2022-03-08 08:15:00|19201.2|19201.2|19196.82|19196.82|19201.27|19201.27|19196.35|19196.35|0
1646727310000|2022-03-08 08:15:10|19196.27|19196.27|19190.43|19190.43|19197.08|19197.08|19190.1|19190.1|0
1646727320000|2022-03-08 08:15:20|19190.7|19190.7|19189.63|19189.63|19191.04|19191.04|19189.63|19189.63|0
1646727330000|2022-03-08 08:15:30|19189.52|19189.52|19198.15|19198.15|19198.15|19198.15|19188.84|19188.84|0
1646727340000|2022-03-08 08:15:40|19198.19|19198.19|19200.97|19200.97|19200.97|19200.97|19198.14|19198.14|0
1646727350000|2022-03-08 08:15:50|19200.92|19200.92|19202.48|19202.48|19202.48|19202.48|19199.7|19199.7|0
1646727360000|2022-03-08 08:16:00|19200.75|19200.75|19203.6|19203.6|19203.6|19203.6|19198.87|19198.87|0
1646727370000|2022-03-08 08:16:10|19203.5|19203.5|19198.02|19198.02|19203.5|19203.5|19198.02|19198.02|0
1646727380000|2022-03-08 08:16:20|19197.93|19197.93|19192.82|19192.82|19197.93|19197.93|19192.82|19192.82|0
1646727390000|2022-03-08 08:16:30|19192.78|19192.78|19190.7|19190.7|19192.78|19192.78|19190.22|19190.22|0
1646727400000|2022-03-08 08:16:40|19190.66|19190.66|19189.12|19189.12|19191.15|19191.15|19189.12|19189.12|0
1646727410000|2022-03-08 08:16:50|19188.98|19188.98|19186.35|19186.35|19188.98|19188.98|19185.82|19185.82|0
1646727420000|2022-03-08 08:17:00|19186.87|19186.87|19190.7|19190.7|19190.7|19190.7|19186.87|19186.87|0
1646727430000|2022-03-08 08:17:10|19190.86|19190.86|19197.92|19197.92|19198.14|19198.14|19190.86|19190.86|0
1646727440000|2022-03-08 08:17:20|19197.95|19197.95|19200.88|19200.88|19200.88|19200.88|19197.92|19197.92|0
1646727450000|2022-03-08 08:17:30|19201.67|19201.67|19211.17|19211.17|19211.17|19211.17|19201.67|19201.67|0
1646727460000|2022-03-08 08:17:40|19211.47|19211.47|19213.81|19213.81|19213.81|19213.81|19211.47|19211.47|0
1646727470000|2022-03-08 08:17:50|19213.68|19213.68|19216.87|19216.87|19216.87|19216.87|19213.68|19213.68|0
1646727480000|2022-03-08 08:18:00|19217.31|19217.31|19216.79|19216.79|19218.45|19218.45|19216.79|19216.79|0
1646727490000|2022-03-08 08:18:10|19216.61|19216.61|19216.96|19216.96|19217.37|19217.37|19216.08|19216.08|0
1646727500000|2022-03-08 08:18:20|19216.78|19216.78|19214.61|19214.61|19216.81|19216.81|19214.19|19214.19|0
1646727510000|2022-03-08 08:18:30|19214.71|19214.71|19217.15|19217.15|19217.15|19217.15|19214.62|19214.62|0
1646727520000|2022-03-08 08:18:40|19217.01|19217.01|19217.13|19217.13|19218.21|19218.21|19216.95|19216.95|0
1646727530000|2022-03-08 08:18:50|19217.32|19217.32|19216.86|19216.86|19217.32|19217.32|19215.78|19215.78|0
1646727540000|2022-03-08 08:19:00|19216.97|19216.97|19222.21|19222.21|19222.76|19222.76|19216.97|19216.97|0
1646727550000|2022-03-08 08:19:10|19222.75|19222.75|19226.12|19226.12|19226.12|19226.12|19222.75|19222.75|0
1646727560000|2022-03-08 08:19:20|19226.35|19226.35|19233.95|19233.95|19233.95|19233.95|19226.35|19226.35|0
1646727570000|2022-03-08 08:19:30|19234.93|19234.93|19247.52|19247.52|19247.52|19247.52|19234.93|19234.93|0
1646727580000|2022-03-08 08:19:40|19247.93|19247.93|19252.91|19252.91|19252.91|19252.91|19247.23|19247.23|0
1646727590000|2022-03-08 08:19:50|19252.8|19252.8|19258.88|19258.88|19258.88|19258.88|19252.8|19252.8|0
1646727600000|2022-03-08 08:20:00|19258.91|19258.91|19260.1|19260.1|19260.1|19260.1|19257.64|19257.64|0
1646727610000|2022-03-08 08:20:10|19260.39|19260.39|19264.05|19264.05|19264.57|19264.57|19260.39|19260.39|0
1646727620000|2022-03-08 08:20:20|19264.61|19264.61|19266.06|19266.06|19266.06|19266.06|19264.46|19264.46|0
1646727630000|2022-03-08 08:20:30|19266.08|19266.08|19272.85|19272.85|19272.85|19272.85|19266.08|19266.08|0
1646727640000|2022-03-08 08:20:40|19273.21|19273.21|19283.71|19283.71|19283.71|19283.71|19273.21|19273.21|0
1646727650000|2022-03-08 08:20:50|19284.24|19284.24|19286.93|19286.93|19288.41|19288.41|19284.24|19284.24|0
1646727660000|2022-03-08 08:21:00|19286.49|19286.49|19284.77|19284.77|19286.49|19286.49|19283.96|19283.96|0
1646727670000|2022-03-08 08:21:10|19284.82|19284.82|19287.01|19287.01|19287.01|19287.01|19284.82|19284.82|0
1646727680000|2022-03-08 08:21:20|19287.1|19287.1|19288.46|19288.46|19288.78|19288.78|19287.1|19287.1|0
1646727690000|2022-03-08 08:21:30|19288.55|19288.55|19291.06|19291.06|19291.06|19291.06|19288.55|19288.55|0
1646727700000|2022-03-08 08:21:40|19291.02|19291.02|19289.87|19289.87|19292.17|19292.17|19289.76|19289.76|0
1646727710000|2022-03-08 08:21:50|19289.8|19289.8|19293.1|19293.1|19293.1|19293.1|19289.62|19289.62|0
1646727720000|2022-03-08 08:22:00|19293.54|19293.54|19303.03|19303.03|19303.03|19303.03|19293.54|19293.54|0
1646727730000|2022-03-08 08:22:10|19303.24|19303.24|19302.13|19302.13|19304.8|19304.8|19301.9|19301.9|0
1646727740000|2022-03-08 08:22:20|19302.48|19302.48|19304.43|19304.43|19304.66|19304.66|19302.48|19302.48|0
1646727750000|2022-03-08 08:22:30|19304.22|19304.22|19305.26|19305.26|19305.26|19305.26|19303.74|19303.74|0
1646727760000|2022-03-08 08:22:40|19305.19|19305.19|19303.67|19303.67|19305.19|19305.19|19303.67|19303.67|0
1646727770000|2022-03-08 08:22:50|19303.85|19303.85|19305.17|19305.17|19305.17|19305.17|19303.85|19303.85|0
1646727780000|2022-03-08 08:23:00|19305.54|19305.54|19310.89|19310.89|19310.89|19310.89|19305.54|19305.54|0
1646727790000|2022-03-08 08:23:10|19311.79|19311.79|19315.26|19315.26|19315.33|19315.33|19311.75|19311.75|0
1646727800000|2022-03-08 08:23:20|19315.32|19315.32|19315.93|19315.93|19315.98|19315.98|19315|19315|0
1646727810000|2022-03-08 08:23:30|19315.95|19315.95|19320.54|19320.54|19320.87|19320.87|19315.81|19315.81|0
1646727820000|2022-03-08 08:23:40|19320.51|19320.51|19325.43|19325.43|19325.5|19325.5|19320.51|19320.51|0
1646727830000|2022-03-08 08:23:50|19325.46|19325.46|19325.4|19325.4|19326.38|19326.38|19325.17|19325.17|0
1646727840000|2022-03-08 08:24:00|19325.13|19325.13|19325.07|19325.07|19326.07|19326.07|19324.45|19324.45|0
1646727850000|2022-03-08 08:24:10|19324.9|19324.9|19324.4|19324.4|19325.66|19325.66|19324.1|19324.1|0
1646727860000|2022-03-08 08:24:20|19324.15|19324.15|19322.7|19322.7|19324.15|19324.15|19322.55|19322.55|0
1646727870000|2022-03-08 08:24:30|19322.63|19322.63|19321.59|19321.59|19322.63|19322.63|19321.37|19321.37|0
1646727880000|2022-03-08 08:24:40|19321.76|19321.76|19322.24|19322.24|19322.27|19322.27|19320.96|19320.96|0
1646727890000|2022-03-08 08:24:50|19322.19|19322.19|19324.51|19324.51|19324.51|19324.51|19321.79|19321.79|0
1646727900000|2022-03-08 08:25:00|19324.58|19324.58|19327.17|19327.17|19327.24|19327.24|19324.58|19324.58|0
1646727910000|2022-03-08 08:25:10|19327.12|19327.12|19328.94|19328.94|19328.94|19328.94|19327.12|19327.12|0
1646727920000|2022-03-08 08:25:20|19328.99|19328.99|19329.38|19329.38|19329.74|19329.74|19328.99|19328.99|0
1646727930000|2022-03-08 08:25:30|19329.63|19329.63|19335.3|19335.3|19335.3|19335.3|19329.63|19329.63|0
1646727940000|2022-03-08 08:25:40|19335.4|19335.4|19337.42|19337.42|19338.72|19338.72|19335.31|19335.31|0
1646727950000|2022-03-08 08:25:50|19337.45|19337.45|19332.25|19332.25|19339.41|19339.41|19332.25|19332.25|0
1646727960000|2022-03-08 08:26:00|19331.63|19331.63|19320.6|19320.6|19331.63|19331.63|19320.6|19320.6|0
1646727970000|2022-03-08 08:26:10|19320.79|19320.79|19320.45|19320.45|19320.79|19320.79|19319.41|19319.41|0
1646727980000|2022-03-08 08:26:20|19320.49|19320.49|19322.91|19322.91|19322.95|19322.95|19320.49|19320.49|0
1646727990000|2022-03-08 08:26:30|19322.96|19322.96|19326.57|19326.57|19326.57|19326.57|19321.61|19321.61|0
1646728000000|2022-03-08 08:26:40|19326.64|19326.64|19327.21|19327.21|19328.13|19328.13|19326.43|19326.43|0
1646728010000|2022-03-08 08:26:50|19326.77|19326.77|19326.66|19326.66|19327.2|19327.2|19326.19|19326.19|0
1646728020000|2022-03-08 08:27:00|19326.6|19326.6|19325.3|19325.3|19326.6|19326.6|19323.88|19323.88|0
1646728030000|2022-03-08 08:27:10|19325.94|19325.94|19332.01|19332.01|19332.25|19332.25|19325.94|19325.94|0
1646728040000|2022-03-08 08:27:20|19331.86|19331.86|19330.68|19330.68|19331.86|19331.86|19330.57|19330.57|0
1646728050000|2022-03-08 08:27:30|19330.66|19330.66|19335.54|19335.54|19335.54|19335.54|19330.52|19330.52|0
1646728060000|2022-03-08 08:27:40|19337.59|19337.59|19341.54|19341.54|19341.77|19341.77|19337.59|19337.59|0
1646728070000|2022-03-08 08:27:50|19341.72|19341.72|19344.59|19344.59|19344.83|19344.83|19341.72|19341.72|0
1646728080000|2022-03-08 08:28:00|19344.73|19344.73|19343.42|19343.42|19344.73|19344.73|19343.42|19343.42|0
1646728090000|2022-03-08 08:28:10|19343.53|19343.53|19345.19|19345.19|19345.19|19345.19|19343.26|19343.26|0
1646728100000|2022-03-08 08:28:20|19345.05|19345.05|19347.77|19347.77|19347.83|19347.83|19344.45|19344.45|0
1646728110000|2022-03-08 08:28:30|19347.88|19347.88|19350.01|19350.01|19350.01|19350.01|19347.68|19347.68|0
1646728120000|2022-03-08 08:28:40|19349.95|19349.95|19355.19|19355.19|19355.19|19355.19|19349.82|19349.82|0
1646728130000|2022-03-08 08:28:50|19355.59|19355.59|19362.5|19362.5|19362.5|19362.5|19355.59|19355.59|0
1646728140000|2022-03-08 08:29:00|19363.06|19363.06|19365.61|19365.61|19365.64|19365.64|19362.95|19362.95|0
1646728150000|2022-03-08 08:29:10|19366.12|19366.12|19366.9|19366.9|19367.45|19367.45|19366.12|19366.12|0
1646728160000|2022-03-08 08:29:20|19366.64|19366.64|19369.5|19369.5|19369.5|19369.5|19366.64|19366.64|0
1646728170000|2022-03-08 08:29:30|19369.8|19369.8|19369.82|19369.82|19372.52|19372.52|19369.37|19369.37|0
1646728180000|2022-03-08 08:29:40|19369.53|19369.53|19366.6|19366.6|19369.53|19369.53|19366.6|19366.6|0
1646728190000|2022-03-08 08:29:50|19366.63|19366.63|19363.95|19363.95|19367.46|19367.46|19363.95|19363.95|0
1646728200000|2022-03-08 08:30:00|19363.92|19363.92|19360.39|19360.39|19363.92|19363.92|19360.09|19360.09|0
1646728210000|2022-03-08 08:30:10|19360.38|19360.38|19365.12|19365.12|19365.37|19365.37|19360.38|19360.38|0
1646728220000|2022-03-08 08:30:20|19365.06|19365.06|19364.01|19364.01|19366.54|19366.54|19364.01|19364.01|0
1646728230000|2022-03-08 08:30:30|19363.86|19363.86|19353.32|19353.32|19363.98|19363.98|19353.32|19353.32|0
1646728240000|2022-03-08 08:30:40|19352.65|19352.65|19344.27|19344.27|19352.67|19352.67|19344.14|19344.14|0
1646728250000|2022-03-08 08:30:50|19344.37|19344.37|19342.71|19342.71|19344.37|19344.37|19341.89|19341.89|0
1646728260000|2022-03-08 08:31:00|19342.86|19342.86|19346.39|19346.39|19346.39|19346.39|19342.86|19342.86|0
1646728270000|2022-03-08 08:31:10|19346.46|19346.46|19349.3|19349.3|19349.3|19349.3|19346.46|19346.46|0
1646728280000|2022-03-08 08:31:20|19349.41|19349.41|19350.01|19350.01|19350.51|19350.51|19349.22|19349.22|0
1646728290000|2022-03-08 08:31:30|19350.16|19350.16|19339.53|19339.53|19350.16|19350.16|19339.53|19339.53|0
1646728300000|2022-03-08 08:31:40|19339.37|19339.37|19336.49|19336.49|19339.37|19339.37|19336.19|19336.19|0
1646728310000|2022-03-08 08:31:50|19336.44|19336.44|19334.67|19334.67|19336.44|19336.44|19333.6|19333.6|0
1646728320000|2022-03-08 08:32:00|19334.82|19334.82|19342.48|19342.48|19342.59|19342.59|19334.71|19334.71|0
1646728330000|2022-03-08 08:32:10|19342.75|19342.75|19344.11|19344.11|19344.12|19344.12|19342.75|19342.75|0
1646728340000|2022-03-08 08:32:20|19344.22|19344.22|19360.92|19360.92|19360.92|19360.92|19344.14|19344.14|0
1646728350000|2022-03-08 08:32:30|19361.1|19361.1|19369.86|19369.86|19369.86|19369.86|19361.1|19361.1|0
1646728360000|2022-03-08 08:32:40|19370.05|19370.05|19372.55|19372.55|19373.01|19373.01|19370.05|19370.05|0
1646728370000|2022-03-08 08:32:50|19372.25|19372.25|19371.6|19371.6|19373.2|19373.2|19371.6|19371.6|0
1646728380000|2022-03-08 08:33:00|19371.34|19371.34|19371.38|19371.38|19371.62|19371.62|19370.9|19370.9|0
1646728390000|2022-03-08 08:33:10|19371.59|19371.59|19373.51|19373.51|19373.65|19373.65|19371.28|19371.28|0
1646728400000|2022-03-08 08:33:20|19373.65|19373.65|19373.82|19373.82|19374.18|19374.18|19373.39|19373.39|0
1646728410000|2022-03-08 08:33:30|19373.7|19373.7|19367.95|19367.95|19373.7|19373.7|19367.69|19367.69|0
1646728420000|2022-03-08 08:33:40|19367.94|19367.94|19371.63|19371.63|19371.89|19371.89|19367.94|19367.94|0
1646728430000|2022-03-08 08:33:50|19371.81|19371.81|19359.56|19359.56|19371.81|19371.81|19359.49|19359.49|0
1646728440000|2022-03-08 08:34:00|19359.53|19359.53|19361.62|19361.62|19361.62|19361.62|19358.95|19358.95|0
1646728450000|2022-03-08 08:34:10|19361.84|19361.84|19363.42|19363.42|19363.7|19363.7|19361.84|19361.84|0
1646728460000|2022-03-08 08:34:20|19363.34|19363.34|19351.9|19351.9|19364.01|19364.01|19351.9|19351.9|0
1646728470000|2022-03-08 08:34:30|19351.82|19351.82|19345.81|19345.81|19351.82|19351.82|19345.81|19345.81|0
1646728480000|2022-03-08 08:34:40|19346.06|19346.06|19344.64|19344.64|19346.06|19346.06|19344.58|19344.58|0
1646728490000|2022-03-08 08:34:50|19344.54|19344.54|19339.24|19339.24|19344.54|19344.54|19339.05|19339.05|0
1646728500000|2022-03-08 08:35:00|19339.13|19339.13|19336.57|19336.57|19339.13|19339.13|19336.32|19336.32|0
1646728510000|2022-03-08 08:35:10|19336.22|19336.22|19347.62|19347.62|19347.62|19347.62|19336.2|19336.2|0
1646728520000|2022-03-08 08:35:20|19347.6|19347.6|19348.96|19348.96|19349.68|19349.68|19347.57|19347.57|0
1646728530000|2022-03-08 08:35:30|19348.9|19348.9|19350.42|19350.42|19350.42|19350.42|19348.72|19348.72|0
1646728540000|2022-03-08 08:35:40|19350.56|19350.56|19348.63|19348.63|19350.56|19350.56|19348.63|19348.63|0
1646728550000|2022-03-08 08:35:50|19348.46|19348.46|19346.31|19346.31|19348.46|19348.46|19346.31|19346.31|0
1646728560000|2022-03-08 08:36:00|19346.45|19346.45|19339.77|19339.77|19347.46|19347.46|19339.77|19339.77|0
1646728570000|2022-03-08 08:36:10|19339.65|19339.65|19338.4|19338.4|19339.65|19339.65|19338.02|19338.02|0
1646728580000|2022-03-08 08:36:20|19338.89|19338.89|19340.09|19340.09|19340.55|19340.55|19338.89|19338.89|0
1646728590000|2022-03-08 08:36:30|19339.98|19339.98|19341.43|19341.43|19341.52|19341.52|19339.98|19339.98|0
1646728600000|2022-03-08 08:36:40|19341.58|19341.58|19348.55|19348.55|19348.77|19348.77|19341.58|19341.58|0
1646728610000|2022-03-08 08:36:50|19348.62|19348.62|19350.67|19350.67|19350.67|19350.67|19348.61|19348.61|0
1646728620000|2022-03-08 08:37:00|19350.87|19350.87|19351.83|19351.83|19353.01|19353.01|19350.87|19350.87|0
1646728630000|2022-03-08 08:37:10|19351.58|19351.58|19350.34|19350.34|19351.67|19351.67|19350.34|19350.34|0
1646728640000|2022-03-08 08:37:20|19350.29|19350.29|19349.93|19349.93|19350.57|19350.57|19349.47|19349.47|0
1646728650000|2022-03-08 08:37:30|19350.24|19350.24|19350.76|19350.76|19350.81|19350.81|19349.97|19349.97|0
1646728660000|2022-03-08 08:37:40|19350.78|19350.78|19352.61|19352.61|19353.07|19353.07|19350.49|19350.49|0
1646728670000|2022-03-08 08:37:50|19352.64|19352.64|19372.84|19372.84|19372.84|19372.84|19352.49|19352.49|0
1646728680000|2022-03-08 08:38:00|19373.43|19373.43|19378.56|19378.56|19378.56|19378.56|19373.36|19373.36|0
1646728690000|2022-03-08 08:38:10|19378.51|19378.51|19378.85|19378.85|19379.61|19379.61|19378.41|19378.41|0
1646728700000|2022-03-08 08:38:20|19379.12|19379.12|19382.18|19382.18|19382.18|19382.18|19379.12|19379.12|0
1646728710000|2022-03-08 08:38:30|19382.42|19382.42|19384.37|19384.37|19384.43|19384.43|19382.38|19382.38|0
1646728720000|2022-03-08 08:38:40|19384.34|19384.34|19383.7|19383.7|19384.34|19384.34|19383.1|19383.1|0
1646728730000|2022-03-08 08:38:50|19383.65|19383.65|19384.1|19384.1|19384.76|19384.76|19383.56|19383.56|0
1646728740000|2022-03-08 08:39:00|19384.14|19384.14|19385.69|19385.69|19385.75|19385.75|19383.39|19383.39|0
1646728750000|2022-03-08 08:39:10|19386.3|19386.3|19385.84|19385.84|19387.25|19387.25|19385.84|19385.84|0
1646728760000|2022-03-08 08:39:20|19385.8|19385.8|19387.21|19387.21|19387.49|19387.49|19385.16|19385.16|0
1646728770000|2022-03-08 08:39:30|19387|19387|19387.44|19387.44|19388.18|19388.18|19387|19387|0
1646728780000|2022-03-08 08:39:40|19387.49|19387.49|19385.19|19385.19|19387.79|19387.79|19384.82|19384.82|0
1646728790000|2022-03-08 08:39:50|19385.62|19385.62|19381.87|19381.87|19385.62|19385.62|19381.87|19381.87|0
1646728800000|2022-03-08 08:40:00|19381.83|19381.83|19380.89|19380.89|19381.85|19381.85|19380.38|19380.38|0
1646728810000|2022-03-08 08:40:10|19381.02|19381.02|19386.48|19386.48|19386.48|19386.48|19381.02|19381.02|0
1646728820000|2022-03-08 08:40:20|19386.45|19386.45|19385.36|19385.36|19387.45|19387.45|19385.36|19385.36|0
1646728830000|2022-03-08 08:40:30|19385.39|19385.39|19385.15|19385.15|19385.52|19385.52|19384.85|19384.85|0
1646728840000|2022-03-08 08:40:40|19384.97|19384.97|19384.56|19384.56|19384.97|19384.97|19382.54|19382.54|0
1646728850000|2022-03-08 08:40:50|19384.76|19384.76|19386.19|19386.19|19386.19|19386.19|19384.45|19384.45|0
1646728860000|2022-03-08 08:41:00|19385.98|19385.98|19387.53|19387.53|19387.53|19387.53|19385.98|19385.98|0
1646728870000|2022-03-08 08:41:10|19387.45|19387.45|19389.46|19389.46|19389.6|19389.6|19387.45|19387.45|0
1646728880000|2022-03-08 08:41:20|19389.28|19389.28|19389.18|19389.18|19389.48|19389.48|19388.92|19388.92|0
1646728890000|2022-03-08 08:41:30|19389.13|19389.13|19389.02|19389.02|19389.14|19389.14|19388.7|19388.7|0
1646728900000|2022-03-08 08:41:40|19388.96|19388.96|19389.54|19389.54|19389.77|19389.77|19388.85|19388.85|0
1646728910000|2022-03-08 08:41:50|19389.43|19389.43|19390.29|19390.29|19390.43|19390.43|19389.3|19389.3|0
1646728920000|2022-03-08 08:42:00|19390.73|19390.73|19401.44|19401.44|19401.61|19401.61|19390.57|19390.57|0
1646728930000|2022-03-08 08:42:10|19401.57|19401.57|19412.44|19412.44|19412.44|19412.44|19401.57|19401.57|0
1646728940000|2022-03-08 08:42:20|19412.56|19412.56|19419.89|19419.89|19420.08|19420.08|19412.56|19412.56|0
1646728950000|2022-03-08 08:42:30|19419.93|19419.93|19425.76|19425.76|19426.85|19426.85|19419.93|19419.93|0
1646728960000|2022-03-08 08:42:40|19425.24|19425.24|19428.31|19428.31|19428.38|19428.38|19425.04|19425.04|0
1646728970000|2022-03-08 08:42:50|19428.1|19428.1|19427.39|19427.39|19429.23|19429.23|19427.18|19427.18|0
1646728980000|2022-03-08 08:43:00|19427.33|19427.33|19414.33|19414.33|19427.33|19427.33|19414.33|19414.33|0
1646728990000|2022-03-08 08:43:10|19414.08|19414.08|19413.31|19413.31|19415.19|19415.19|19412.87|19412.87|0
1646729000000|2022-03-08 08:43:20|19413|19413|19404.46|19404.46|19413.18|19413.18|19404.46|19404.46|0
1646729010000|2022-03-08 08:43:30|19404.47|19404.47|19395.16|19395.16|19406.42|19406.42|19395.16|19395.16|0
1646729020000|2022-03-08 08:43:40|19394.48|19394.48|19391.48|19391.48|19394.48|19394.48|19391.48|19391.48|0
1646729030000|2022-03-08 08:43:50|19391.35|19391.35|19380.12|19380.12|19391.35|19391.35|19380.12|19380.12|0
1646729040000|2022-03-08 08:44:00|19379.81|19379.81|19377.29|19377.29|19379.91|19379.91|19377.29|19377.29|0
1646729050000|2022-03-08 08:44:10|19377.03|19377.03|19372.95|19372.95|19377.03|19377.03|19372.95|19372.95|0
1646729060000|2022-03-08 08:44:20|19372.77|19372.77|19365.85|19365.85|19372.98|19372.98|19365.85|19365.85|0
1646729070000|2022-03-08 08:44:30|19365.52|19365.52|19362.27|19362.27|19365.52|19365.52|19362.2|19362.2|0
1646729080000|2022-03-08 08:44:40|19362.61|19362.61|19359.41|19359.41|19362.73|19362.73|19359.41|19359.41|0
1646729090000|2022-03-08 08:44:50|19359.36|19359.36|19361.7|19361.7|19361.96|19361.96|19359.12|19359.12|0
1646729100000|2022-03-08 08:45:00|19361.69|19361.69|19361.46|19361.46|19361.79|19361.79|19361.26|19361.26|0
1646729110000|2022-03-08 08:45:10|19361.4|19361.4|19361.06|19361.06|19361.8|19361.8|19360.86|19360.86|0
1646729120000|2022-03-08 08:45:20|19361.23|19361.23|19356.4|19356.4|19361.55|19361.55|19356.4|19356.4|0
1646729130000|2022-03-08 08:45:30|19356.03|19356.03|19355.05|19355.05|19356.12|19356.12|19354.9|19354.9|0
1646729140000|2022-03-08 08:45:40|19355.01|19355.01|19339.74|19339.74|19355.01|19355.01|19339.74|19339.74|0
1646729150000|2022-03-08 08:45:50|19339.82|19339.82|19338.26|19338.26|19339.82|19339.82|19337.29|19337.29|0
1646729160000|2022-03-08 08:46:00|19338.3|19338.3|19345.97|19345.97|19345.97|19345.97|19338|19338|0
1646729170000|2022-03-08 08:46:10|19346.02|19346.02|19355.06|19355.06|19355.09|19355.09|19346.01|19346.01|0
1646729180000|2022-03-08 08:46:20|19355.02|19355.02|19372.54|19372.54|19372.54|19372.54|19355.02|19355.02|0
1646729190000|2022-03-08 08:46:30|19372.77|19372.77|19385.31|19385.31|19385.31|19385.31|19372.77|19372.77|0
1646729200000|2022-03-08 08:46:40|19385.35|19385.35|19386.16|19386.16|19388.89|19388.89|19385.35|19385.35|0
1646729210000|2022-03-08 08:46:50|19386.08|19386.08|19379.69|19379.69|19386.41|19386.41|19379.69|19379.69|0
1646729220000|2022-03-08 08:47:00|19379.63|19379.63|19377.34|19377.34|19379.63|19379.63|19377.28|19377.28|0
1646729230000|2022-03-08 08:47:10|19376.55|19376.55|19371.64|19371.64|19376.55|19376.55|19371.57|19371.57|0
1646729240000|2022-03-08 08:47:20|19371.81|19371.81|19372.5|19372.5|19372.71|19372.71|19371.74|19371.74|0
1646729250000|2022-03-08 08:47:30|19372.63|19372.63|19374.33|19374.33|19374.33|19374.33|19371.78|19371.78|0
1646729260000|2022-03-08 08:47:40|19374.26|19374.26|19374.08|19374.08|19374.77|19374.77|19374.06|19374.06|0
1646729270000|2022-03-08 08:47:50|19374.2|19374.2|19375|19375|19375|19375|19374.15|19374.15|0
1646729280000|2022-03-08 08:48:00|19374.4|19374.4|19374.26|19374.26|19375.08|19375.08|19373.68|19373.68|0
1646729290000|2022-03-08 08:48:10|19374.19|19374.19|19374.64|19374.64|19374.81|19374.81|19374.19|19374.19|0
1646729300000|2022-03-08 08:48:20|19374.69|19374.69|19371.13|19371.13|19374.69|19374.69|19370.93|19370.93|0
1646729310000|2022-03-08 08:48:30|19370.98|19370.98|19371.03|19371.03|19371.36|19371.36|19370.22|19370.22|0
1646729320000|2022-03-08 08:48:40|19370.13|19370.13|19365.65|19365.65|19370.13|19370.13|19365.51|19365.51|0
1646729330000|2022-03-08 08:48:50|19365.55|19365.55|19365.38|19365.38|19365.83|19365.83|19365.38|19365.38|0
1646729340000|2022-03-08 08:49:00|19365.61|19365.61|19363.26|19363.26|19365.69|19365.69|19362.82|19362.82|0
1646729350000|2022-03-08 08:49:10|19362.88|19362.88|19362.9|19362.9|19362.9|19362.9|19362.09|19362.09|0
1646729360000|2022-03-08 08:49:20|19362.82|19362.82|19358.57|19358.57|19362.82|19362.82|19358.57|19358.57|0
1646729370000|2022-03-08 08:49:30|19358.35|19358.35|19357.08|19357.08|19358.62|19358.62|19357.05|19357.05|0
1646729380000|2022-03-08 08:49:40|19356.9|19356.9|19355.38|19355.38|19357.04|19357.04|19355.31|19355.31|0
1646729390000|2022-03-08 08:49:50|19355.46|19355.46|19356.14|19356.14|19356.21|19356.21|19355.31|19355.31|0
1646729400000|2022-03-08 08:50:00|19356.39|19356.39|19356.55|19356.55|19356.87|19356.87|19356.18|19356.18|0
1646729410000|2022-03-08 08:50:10|19356.46|19356.46|19355.98|19355.98|19356.78|19356.78|19355.98|19355.98|0
1646729420000|2022-03-08 08:50:20|19356.05|19356.05|19355.71|19355.71|19356.38|19356.38|19355.7|19355.7|0
1646729430000|2022-03-08 08:50:30|19354.78|19354.78|19346.16|19346.16|19354.78|19354.78|19346.16|19346.16|0
1646729440000|2022-03-08 08:50:40|19345.82|19345.82|19334.88|19334.88|19345.82|19345.82|19334.88|19334.88|0
1646729450000|2022-03-08 08:50:50|19334.12|19334.12|19326.46|19326.46|19334.12|19334.12|19326.46|19326.46|0
1646729460000|2022-03-08 08:51:00|19326.52|19326.52|19325.44|19325.44|19326.52|19326.52|19324.87|19324.87|0
1646729470000|2022-03-08 08:51:10|19325.39|19325.39|19326.16|19326.16|19326.83|19326.83|19325.19|19325.19|0
1646729480000|2022-03-08 08:51:20|19325.97|19325.97|19325.58|19325.58|19325.97|19325.97|19325.44|19325.44|0
1646729490000|2022-03-08 08:51:30|19325.51|19325.51|19323.82|19323.82|19325.51|19325.51|19323.45|19323.45|0
1646729500000|2022-03-08 08:51:40|19323.75|19323.75|19322.66|19322.66|19323.75|19323.75|19322.66|19322.66|0
1646729510000|2022-03-08 08:51:50|19322.69|19322.69|19313.99|19313.99|19322.69|19322.69|19313.57|19313.57|0
1646729520000|2022-03-08 08:52:00|19313.76|19313.76|19310.87|19310.87|19313.76|19313.76|19310.87|19310.87|0
1646729530000|2022-03-08 08:52:10|19310.73|19310.73|19307.72|19307.72|19310.73|19310.73|19307.64|19307.64|0
1646729540000|2022-03-08 08:52:20|19307.61|19307.61|19307.18|19307.18|19307.91|19307.91|19307.18|19307.18|0
1646729550000|2022-03-08 08:52:30|19307.04|19307.04|19314.57|19314.57|19314.57|19314.57|19306.66|19306.66|0
1646729560000|2022-03-08 08:52:40|19314.53|19314.53|19310.63|19310.63|19314.53|19314.53|19310.09|19310.09|0
1646729570000|2022-03-08 08:52:50|19310.52|19310.52|19310.06|19310.06|19310.52|19310.52|19309.53|19309.53|0
1646729580000|2022-03-08 08:53:00|19310.12|19310.12|19309.66|19309.66|19310.16|19310.16|19309.51|19309.51|0
1646729590000|2022-03-08 08:53:10|19309.73|19309.73|19310.02|19310.02|19310.05|19310.05|19309.26|19309.26|0
1646729600000|2022-03-08 08:53:20|19309.83|19309.83|19303.25|19303.25|19309.83|19309.83|19303.25|19303.25|0
1646729610000|2022-03-08 08:53:30|19303.08|19303.08|19298.52|19298.52|19303.08|19303.08|19298.52|19298.52|0
1646729620000|2022-03-08 08:53:40|19298.67|19298.67|19297.68|19297.68|19298.72|19298.72|19297.47|19297.47|0
1646729630000|2022-03-08 08:53:50|19297.72|19297.72|19297.44|19297.44|19297.76|19297.76|19297.15|19297.15|0
1646729640000|2022-03-08 08:54:00|19297.38|19297.38|19295.65|19295.65|19297.38|19297.38|19294.24|19294.24|0
1646729650000|2022-03-08 08:54:10|19295.89|19295.89|19308.18|19308.18|19308.3|19308.3|19295.89|19295.89|0
1646729660000|2022-03-08 08:54:20|19307.94|19307.94|19308.16|19308.16|19308.5|19308.5|19306.55|19306.55|0
1646729670000|2022-03-08 08:54:30|19308.13|19308.13|19303.56|19303.56|19308.46|19308.46|19303.56|19303.56|0
1646729680000|2022-03-08 08:54:40|19303.01|19303.01|19297.72|19297.72|19303.01|19303.01|19296.99|19296.99|0
1646729690000|2022-03-08 08:54:50|19297.95|19297.95|19298.66|19298.66|19298.9|19298.9|19297.76|19297.76|0
1646729700000|2022-03-08 08:55:00|19298.87|19298.87|19299.64|19299.64|19300.4|19300.4|19298.87|19298.87|0
1646729710000|2022-03-08 08:55:10|19299.68|19299.68|19299.63|19299.63|19300.12|19300.12|19299.18|19299.18|0
1646729720000|2022-03-08 08:55:20|19299.14|19299.14|19297.13|19297.13|19299.22|19299.22|19297.13|19297.13|0
1646729730000|2022-03-08 08:55:30|19297.03|19297.03|19296.22|19296.22|19297.25|19297.25|19295.83|19295.83|0
1646729740000|2022-03-08 08:55:40|19295.89|19295.89|19297.26|19297.26|19297.9|19297.9|19295.89|19295.89|0
1646729750000|2022-03-08 08:55:50|19297.04|19297.04|19294.63|19294.63|19297.06|19297.06|19294.63|19294.63|0
1646729760000|2022-03-08 08:56:00|19294.15|19294.15|19291.71|19291.71|19294.15|19294.15|19291.42|19291.42|0
1646729770000|2022-03-08 08:56:10|19291.54|19291.54|19291.75|19291.75|19292.09|19292.09|19290.56|19290.56|0
1646729780000|2022-03-08 08:56:20|19292.32|19292.32|19296.98|19296.98|19297.46|19297.46|19292.32|19292.32|0
1646729790000|2022-03-08 08:56:30|19297.07|19297.07|19298.11|19298.11|19298.11|19298.11|19297.07|19297.07|0
1646729800000|2022-03-08 08:56:40|19298.3|19298.3|19307.77|19307.77|19307.77|19307.77|19298.28|19298.28|0
1646729810000|2022-03-08 08:56:50|19307.88|19307.88|19314.51|19314.51|19314.51|19314.51|19307.88|19307.88|0
1646729820000|2022-03-08 08:57:00|19314.74|19314.74|19319.09|19319.09|19319.09|19319.09|19314.74|19314.74|0
1646729830000|2022-03-08 08:57:10|19319.14|19319.14|19321.35|19321.35|19321.35|19321.35|19319.14|19319.14|0
1646729840000|2022-03-08 08:57:20|19321.29|19321.29|19314.55|19314.55|19321.29|19321.29|19314.12|19314.12|0
1646729850000|2022-03-08 08:57:30|19314.64|19314.64|19314.7|19314.7|19314.83|19314.83|19313.68|19313.68|0
1646729860000|2022-03-08 08:57:40|19314.52|19314.52|19313.16|19313.16|19314.6|19314.6|19312.71|19312.71|0
1646729870000|2022-03-08 08:57:50|19313.22|19313.22|19313.53|19313.53|19313.75|19313.75|19313.22|19313.22|0
1646729880000|2022-03-08 08:58:00|19313.62|19313.62|19316.62|19316.62|19316.62|19316.62|19313.54|19313.54|0
1646729890000|2022-03-08 08:58:10|19316.77|19316.77|19319.26|19319.26|19319.3|19319.3|19316.4|19316.4|0
1646729900000|2022-03-08 08:58:20|19319.16|19319.16|19318.91|19318.91|19319.45|19319.45|19318.83|19318.83|0
1646729910000|2022-03-08 08:58:30|19318.98|19318.98|19319.86|19319.86|19319.86|19319.86|19318.61|19318.61|0
1646729920000|2022-03-08 08:58:40|19320|19320|19324.01|19324.01|19324.1|19324.1|19320|19320|0
1646729930000|2022-03-08 08:58:50|19323.83|19323.83|19324.86|19324.86|19325.23|19325.23|19323.83|19323.83|0
1646729940000|2022-03-08 08:59:00|19324.89|19324.89|19325.19|19325.19|19326.48|19326.48|19324.89|19324.89|0
1646729950000|2022-03-08 08:59:10|19325.21|19325.21|19326.05|19326.05|19326.06|19326.06|19325.21|19325.21|0
1646729960000|2022-03-08 08:59:20|19326.09|19326.09|19326.06|19326.06|19326.74|19326.74|19325.99|19325.99|0
1646729970000|2022-03-08 08:59:30|19326.19|19326.19|19327.53|19327.53|19327.53|19327.53|19326.19|19326.19|0
1646729980000|2022-03-08 08:59:40|19327.39|19327.39|19335.68|19335.68|19335.68|19335.68|19327.27|19327.27|0
1646729990000|2022-03-08 08:59:50|19335.59|19335.59|19338.09|19338.09|19338.38|19338.38|19335.59|19335.59|0
1646730000000|2022-03-08 09:00:00|19338.24|19338.24|19338.32|19338.32|19338.78|19338.78|19337.7|19337.7|0
1646730010000|2022-03-08 09:00:10|19338.58|19338.58|19333.93|19333.93|19338.76|19338.76|19333.93|19333.93|0
1646730020000|2022-03-08 09:00:20|19333.49|19333.49|19332.32|19332.32|19333.49|19333.49|19331.88|19331.88|0
1646730030000|2022-03-08 09:00:30|19332.39|19332.39|19334.81|19334.81|19335.63|19335.63|19332.39|19332.39|0
1646730040000|2022-03-08 09:00:40|19334.94|19334.94|19338.35|19338.35|19338.35|19338.35|19334.94|19334.94|0
1646730050000|2022-03-08 09:00:50|19338.61|19338.61|19354.25|19354.25|19354.25|19354.25|19338.61|19338.61|0
1646730060000|2022-03-08 09:01:00|19354.36|19354.36|19355|19355|19355.58|19355.58|19354.04|19354.04|0
1646730070000|2022-03-08 09:01:10|19355.26|19355.26|19358.78|19358.78|19358.86|19358.86|19354.91|19354.91|0
1646730080000|2022-03-08 09:01:20|19358.86|19358.86|19363.28|19363.28|19363.28|19363.28|19358.86|19358.86|0
1646730090000|2022-03-08 09:01:30|19363.13|19363.13|19363.75|19363.75|19364.42|19364.42|19363.13|19363.13|0
1646730100000|2022-03-08 09:01:40|19363.7|19363.7|19363.78|19363.78|19364.3|19364.3|19363.63|19363.63|0
1646730110000|2022-03-08 09:01:50|19363.85|19363.85|19377.99|19377.99|19377.99|19377.99|19363.7|19363.7|0
1646730120000|2022-03-08 09:02:00|19378.67|19378.67|19388.87|19388.87|19388.93|19388.93|19378.67|19378.67|0
1646730130000|2022-03-08 09:02:10|19389.84|19389.84|19388.87|19388.87|19390.17|19390.17|19388.74|19388.74|0
1646730140000|2022-03-08 09:02:20|19388.8|19388.8|19388.82|19388.82|19389.02|19389.02|19387.95|19387.95|0
1646730150000|2022-03-08 09:02:30|19389.15|19389.15|19389.86|19389.86|19390.27|19390.27|19388.23|19388.23|0
1646730160000|2022-03-08 09:02:40|19389.91|19389.91|19390.37|19390.37|19390.56|19390.56|19389.76|19389.76|0
1646730170000|2022-03-08 09:02:50|19390.56|19390.56|19390.01|19390.01|19390.83|19390.83|19389.89|19389.89|0
1646730180000|2022-03-08 09:03:00|19389.99|19389.99|19389.09|19389.09|19390.12|19390.12|19388.78|19388.78|0
1646730190000|2022-03-08 09:03:10|19389.19|19389.19|19391.59|19391.59|19391.64|19391.64|19389.16|19389.16|0
1646730200000|2022-03-08 09:03:20|19391.72|19391.72|19393.52|19393.52|19393.91|19393.91|19391.72|19391.72|0
1646730210000|2022-03-08 09:03:30|19393.75|19393.75|19394.85|19394.85|19394.85|19394.85|19393.75|19393.75|0
1646730220000|2022-03-08 09:03:40|19394.97|19394.97|19395.41|19395.41|19395.89|19395.89|19394.97|19394.97|0
1646730230000|2022-03-08 09:03:50|19395.21|19395.21|19395.04|19395.04|19395.29|19395.29|19395.04|19395.04|0
1646730240000|2022-03-08 09:04:00|19395.13|19395.13|19395.47|19395.47|19395.5|19395.5|19394.64|19394.64|0
1646730250000|2022-03-08 09:04:10|19396.05|19396.05|19398.52|19398.52|19398.58|19398.58|19395.84|19395.84|0
1646730260000|2022-03-08 09:04:20|19398.44|19398.44|19398.43|19398.43|19398.65|19398.65|19397.84|19397.84|0
1646730270000|2022-03-08 09:04:30|19398.84|19398.84|19399.6|19399.6|19400.16|19400.16|19398.84|19398.84|0
1646730280000|2022-03-08 09:04:40|19399.46|19399.46|19397.16|19397.16|19399.46|19399.46|19397.04|19397.04|0
1646730290000|2022-03-08 09:04:50|19397.17|19397.17|19397.21|19397.21|19397.22|19397.22|19396.71|19396.71|0
1646730300000|2022-03-08 09:05:00|19397.39|19397.39|19400.42|19400.42|19400.53|19400.53|19397.39|19397.39|0
1646730310000|2022-03-08 09:05:10|19400.17|19400.17|19399.68|19399.68|19400.17|19400.17|19399.22|19399.22|0
1646730320000|2022-03-08 09:05:20|19400.04|19400.04|19402.98|19402.98|19403.01|19403.01|19399.42|19399.42|0
1646730330000|2022-03-08 09:05:30|19402.74|19402.74|19402.42|19402.42|19403.05|19403.05|19402.39|19402.39|0
1646730340000|2022-03-08 09:05:40|19402.21|19402.21|19396.67|19396.67|19402.48|19402.48|19396.56|19396.56|0
1646730350000|2022-03-08 09:05:50|19396.78|19396.78|19388.75|19388.75|19396.98|19396.98|19388.67|19388.67|0
1646730360000|2022-03-08 09:06:00|19388.79|19388.79|19383.75|19383.75|19388.79|19388.79|19383.73|19383.73|0
1646730370000|2022-03-08 09:06:10|19383.56|19383.56|19382.71|19382.71|19383.56|19383.56|19382.68|19382.68|0
1646730380000|2022-03-08 09:06:20|19382.65|19382.65|19374.96|19374.96|19382.74|19382.74|19374.96|19374.96|0
1646730390000|2022-03-08 09:06:30|19374.89|19374.89|19374.96|19374.96|19375.04|19375.04|19374.7|19374.7|0
1646730400000|2022-03-08 09:06:40|19375.15|19375.15|19375.48|19375.48|19376.23|19376.23|19374.87|19374.87|0
1646730410000|2022-03-08 09:06:50|19375.58|19375.58|19372.29|19372.29|19375.58|19375.58|19372.29|19372.29|0
1646730420000|2022-03-08 09:07:00|19371.18|19371.18|19366.26|19366.26|19371.18|19371.18|19365.9|19365.9|0
1646730430000|2022-03-08 09:07:10|19366.14|19366.14|19362.21|19362.21|19366.14|19366.14|19362.21|19362.21|0
1646730440000|2022-03-08 09:07:20|19362.05|19362.05|19360.01|19360.01|19362.05|19362.05|19360.01|19360.01|0
1646730450000|2022-03-08 09:07:30|19359.8|19359.8|19358.77|19358.77|19359.8|19359.8|19358.77|19358.77|0
1646730460000|2022-03-08 09:07:40|19357.8|19357.8|19357.59|19357.59|19358.16|19358.16|19357.59|19357.59|0
1646730470000|2022-03-08 09:07:50|19357.52|19357.52|19356.76|19356.76|19357.74|19357.74|19356.76|19356.76|0
1646730480000|2022-03-08 09:08:00|19356.45|19356.45|19353.44|19353.44|19356.61|19356.61|19353.44|19353.44|0
1646730490000|2022-03-08 09:08:10|19353.58|19353.58|19351.03|19351.03|19353.58|19353.58|19351.03|19351.03|0
1646730500000|2022-03-08 09:08:20|19350.82|19350.82|19350.82|19350.82|19351.63|19351.63|19350.66|19350.66|0
1646730510000|2022-03-08 09:08:30|19350.9|19350.9|19354.13|19354.13|19354.87|19354.87|19350.9|19350.9|0
1646730520000|2022-03-08 09:08:40|19354.07|19354.07|19354.67|19354.67|19355.01|19355.01|19354.04|19354.04|0
1646730530000|2022-03-08 09:08:50|19354.8|19354.8|19361.05|19361.05|19361.05|19361.05|19354.8|19354.8|0
1646730540000|2022-03-08 09:09:00|19360.83|19360.83|19363.51|19363.51|19363.51|19363.51|19360.83|19360.83|0
1646730550000|2022-03-08 09:09:10|19365.07|19365.07|19375.26|19375.26|19376.08|19376.08|19365.07|19365.07|0
1646730560000|2022-03-08 09:09:20|19375.37|19375.37|19375.31|19375.31|19375.62|19375.62|19375.04|19375.04|0
1646730570000|2022-03-08 09:09:30|19375.24|19375.24|19374.59|19374.59|19375.3|19375.3|19374.59|19374.59|0
1646730580000|2022-03-08 09:09:40|19374.54|19374.54|19374.55|19374.55|19374.66|19374.66|19374.14|19374.14|0
1646730590000|2022-03-08 09:09:50|19374.87|19374.87|19376.85|19376.85|19376.85|19376.85|19374.87|19374.87|0
1646730600000|2022-03-08 09:10:00|19377.02|19377.02|19381.94|19381.94|19381.94|19381.94|19377.02|19377.02|0
1646730610000|2022-03-08 09:10:10|19382.25|19382.25|19391.36|19391.36|19391.54|19391.54|19382.25|19382.25|0
1646730620000|2022-03-08 09:10:20|19391.69|19391.69|19396.17|19396.17|19396.17|19396.17|19391.69|19391.69|0
1646730630000|2022-03-08 09:10:30|19396.14|19396.14|19397.73|19397.73|19398.01|19398.01|19396.14|19396.14|0
1646730640000|2022-03-08 09:10:40|19397.27|19397.27|19397.25|19397.25|19397.61|19397.61|19396.94|19396.94|0
1646730650000|2022-03-08 09:10:50|19397.16|19397.16|19396.98|19396.98|19397.39|19397.39|19396.93|19396.93|0
1646730660000|2022-03-08 09:11:00|19396.81|19396.81|19397.46|19397.46|19397.93|19397.93|19396.79|19396.79|0
1646730670000|2022-03-08 09:11:10|19397.32|19397.32|19396.57|19396.57|19397.32|19397.32|19396.39|19396.39|0
1646730680000|2022-03-08 09:11:20|19396.51|19396.51|19397.69|19397.69|19397.87|19397.87|19396.5|19396.5|0
1646730690000|2022-03-08 09:11:30|19397.8|19397.8|19400.4|19400.4|19400.4|19400.4|19397.8|19397.8|0
1646730700000|2022-03-08 09:11:40|19400.47|19400.47|19399.95|19399.95|19400.65|19400.65|19399.79|19399.79|0
1646730710000|2022-03-08 09:11:50|19400.12|19400.12|19397.17|19397.17|19400.3|19400.3|19397.17|19397.17|0
1646730720000|2022-03-08 09:12:00|19396.91|19396.91|19392.62|19392.62|19397.03|19397.03|19392.47|19392.47|0
1646730730000|2022-03-08 09:12:10|19393.96|19393.96|19394.67|19394.67|19394.67|19394.67|19393.96|19393.96|0
1646730740000|2022-03-08 09:12:20|19394.98|19394.98|19395.35|19395.35|19395.59|19395.59|19394.75|19394.75|0
1646730750000|2022-03-08 09:12:30|19395.51|19395.51|19395.38|19395.38|19395.84|19395.84|19395.08|19395.08|0
1646730760000|2022-03-08 09:12:40|19395.34|19395.34|19395.65|19395.65|19395.75|19395.75|19395.3|19395.3|0
1646730770000|2022-03-08 09:12:50|19395.61|19395.61|19396.73|19396.73|19396.73|19396.73|19395.6|19395.6|0
1646730780000|2022-03-08 09:13:00|19396.91|19396.91|19399.37|19399.37|19399.52|19399.52|19396.65|19396.65|0
1646730790000|2022-03-08 09:13:10|19399.34|19399.34|19401.54|19401.54|19401.54|19401.54|19399.28|19399.28|0
1646730800000|2022-03-08 09:13:20|19401.51|19401.51|19403.85|19403.85|19403.85|19403.85|19401.32|19401.32|0
1646730810000|2022-03-08 09:13:30|19404.44|19404.44|19406.59|19406.59|19406.65|19406.65|19404.44|19404.44|0
1646730820000|2022-03-08 09:13:40|19406.8|19406.8|19407.08|19407.08|19407.08|19407.08|19406.35|19406.35|0
1646730830000|2022-03-08 09:13:50|19407.14|19407.14|19407.57|19407.57|19407.84|19407.84|19407.09|19407.09|0
1646730840000|2022-03-08 09:14:00|19407.51|19407.51|19411.16|19411.16|19411.29|19411.29|19407.51|19407.51|0
1646730850000|2022-03-08 09:14:10|19411.18|19411.18|19411.66|19411.66|19411.95|19411.95|19411.06|19411.06|0
1646730860000|2022-03-08 09:14:20|19411.7|19411.7|19411.89|19411.89|19412.16|19412.16|19411.61|19411.61|0
1646730870000|2022-03-08 09:14:30|19411.94|19411.94|19411.64|19411.64|19411.94|19411.94|19411.35|19411.35|0
1646730880000|2022-03-08 09:14:40|19411.61|19411.61|19409.2|19409.2|19412.77|19412.77|19409.2|19409.2|0
1646730890000|2022-03-08 09:14:50|19409.5|19409.5|19408.42|19408.42|19409.67|19409.67|19408.42|19408.42|0
1646730900000|2022-03-08 09:15:00|19408.7|19408.7|19408.56|19408.56|19410.74|19410.74|19408.51|19408.51|0
1646730910000|2022-03-08 09:15:10|19408.71|19408.71|19408.49|19408.49|19409.04|19409.04|19408.1|19408.1|0
1646730920000|2022-03-08 09:15:20|19408.43|19408.43|19408.63|19408.63|19408.9|19408.9|19408.12|19408.12|0
1646730930000|2022-03-08 09:15:30|19408.77|19408.77|19409.75|19409.75|19409.77|19409.77|19408.77|19408.77|0
1646730940000|2022-03-08 09:15:40|19409.69|19409.69|19409.13|19409.13|19409.76|19409.76|19408.78|19408.78|0
1646730950000|2022-03-08 09:15:50|19409.24|19409.24|19409.01|19409.01|19409.3|19409.3|19408.91|19408.91|0
1646730960000|2022-03-08 09:16:00|19409.14|19409.14|19410.11|19410.11|19410.15|19410.15|19409.14|19409.14|0
1646730970000|2022-03-08 09:16:10|19410.23|19410.23|19410.61|19410.61|19410.67|19410.67|19410.23|19410.23|0
1646730980000|2022-03-08 09:16:20|19410.56|19410.56|19411.99|19411.99|19412.25|19412.25|19410.51|19410.51|0
1646730990000|2022-03-08 09:16:30|19412.05|19412.05|19412.62|19412.62|19412.62|19412.62|19412.05|19412.05|0
1646731000000|2022-03-08 09:16:40|19412.91|19412.91|19414.56|19414.56|19415.04|19415.04|19412.91|19412.91|0
1646731010000|2022-03-08 09:16:50|19414.49|19414.49|19413.78|19413.78|19416.33|19416.33|19413.78|19413.78|0
1646731020000|2022-03-08 09:17:00|19413.77|19413.77|19408.98|19408.98|19413.77|19413.77|19408.98|19408.98|0
1646731030000|2022-03-08 09:17:10|19408.79|19408.79|19408.09|19408.09|19408.81|19408.81|19408.09|19408.09|0
1646731040000|2022-03-08 09:17:20|19408.22|19408.22|19406.87|19406.87|19408.22|19408.22|19406.73|19406.73|0
1646731050000|2022-03-08 09:17:30|19407.09|19407.09|19407.42|19407.42|19407.48|19407.48|19407.09|19407.09|0
1646731060000|2022-03-08 09:17:40|19407.49|19407.49|19407.41|19407.41|19407.7|19407.7|19407.16|19407.16|0
1646731070000|2022-03-08 09:17:50|19407.52|19407.52|19408.5|19408.5|19408.54|19408.54|19407.01|19407.01|0
1646731080000|2022-03-08 09:18:00|19408.65|19408.65|19407.56|19407.56|19408.95|19408.95|19407.49|19407.49|0
1646731090000|2022-03-08 09:18:10|19408.03|19408.03|19406.51|19406.51|19408.03|19408.03|19406.49|19406.49|0
1646731100000|2022-03-08 09:18:20|19406.52|19406.52|19406.99|19406.99|19407.06|19407.06|19406.42|19406.42|0
1646731110000|2022-03-08 09:18:30|19407.1|19407.1|19407.23|19407.23|19407.23|19407.23|19406.82|19406.82|0
1646731120000|2022-03-08 09:18:40|19407.38|19407.38|19407.37|19407.37|19407.72|19407.72|19407.14|19407.14|0
1646731130000|2022-03-08 09:18:50|19407.4|19407.4|19407.26|19407.26|19407.49|19407.49|19407.26|19407.26|0
1646731140000|2022-03-08 09:19:00|19407.18|19407.18|19407.73|19407.73|19407.82|19407.82|19406.74|19406.74|0
1646731150000|2022-03-08 09:19:10|19407.69|19407.69|19407.86|19407.86|19408.07|19408.07|19407.69|19407.69|0
1646731160000|2022-03-08 09:19:20|19407.78|19407.78|19407.07|19407.07|19407.8|19407.8|19407.04|19407.04|0
1646731170000|2022-03-08 09:19:30|19407.01|19407.01|19406.09|19406.09|19407.01|19407.01|19406.09|19406.09|0
1646731180000|2022-03-08 09:19:40|19406.22|19406.22|19403.29|19403.29|19406.22|19406.22|19403.22|19403.22|0
1646731190000|2022-03-08 09:19:50|19403.16|19403.16|19402.11|19402.11|19403.16|19403.16|19402.11|19402.11|0
1646731200000|2022-03-08 09:20:00|19402.2|19402.2|19402.22|19402.22|19402.43|19402.43|19401.17|19401.17|0
1646731210000|2022-03-08 09:20:10|19402.28|19402.28|19396.27|19396.27|19402.28|19402.28|19396.27|19396.27|0
1646731220000|2022-03-08 09:20:20|19396.26|19396.26|19386.1|19386.1|19396.26|19396.26|19386.02|19386.02|0
1646731230000|2022-03-08 09:20:30|19386.17|19386.17|19385.33|19385.33|19386.17|19386.17|19385.2|19385.2|0
1646731240000|2022-03-08 09:20:40|19385.36|19385.36|19383.96|19383.96|19385.73|19385.73|19383.94|19383.94|0
1646731250000|2022-03-08 09:20:50|19383.87|19383.87|19383.44|19383.44|19384.16|19384.16|19383.44|19383.44|0
1646731260000|2022-03-08 09:21:00|19383.61|19383.61|19376.05|19376.05|19383.61|19383.61|19376.05|19376.05|0
1646731270000|2022-03-08 09:21:10|19376.1|19376.1|19375.44|19375.44|19376.1|19376.1|19375.36|19375.36|0
1646731280000|2022-03-08 09:21:20|19375.29|19375.29|19374.42|19374.42|19375.29|19375.29|19374.22|19374.22|0
1646731290000|2022-03-08 09:21:30|19374.5|19374.5|19368.02|19368.02|19374.5|19374.5|19367.8|19367.8|0
1646731300000|2022-03-08 09:21:40|19367.95|19367.95|19367.83|19367.83|19367.95|19367.95|19367.53|19367.53|0
1646731310000|2022-03-08 09:21:50|19367.65|19367.65|19367.1|19367.1|19367.94|19367.94|19367.1|19367.1|0
1646731320000|2022-03-08 09:22:00|19367.29|19367.29|19364.33|19364.33|19367.29|19367.29|19364.33|19364.33|0
1646731330000|2022-03-08 09:22:10|19364.3|19364.3|19366.4|19366.4|19366.87|19366.87|19364.3|19364.3|0
1646731340000|2022-03-08 09:22:20|19366.47|19366.47|19367.82|19367.82|19368|19368|19366.47|19366.47|0
1646731350000|2022-03-08 09:22:30|19367.73|19367.73|19368.62|19368.62|19368.84|19368.84|19367.66|19367.66|0
1646731360000|2022-03-08 09:22:40|19368.49|19368.49|19367.68|19367.68|19368.49|19368.49|19367.68|19367.68|0
1646731370000|2022-03-08 09:22:50|19367.53|19367.53|19366.31|19366.31|19367.75|19367.75|19366.31|19366.31|0
1646731380000|2022-03-08 09:23:00|19366.06|19366.06|19366.45|19366.45|19366.81|19366.81|19365.95|19365.95|0
1646731390000|2022-03-08 09:23:10|19366.58|19366.58|19367.44|19367.44|19367.47|19367.47|19366.58|19366.58|0
1646731400000|2022-03-08 09:23:20|19367.39|19367.39|19368.94|19368.94|19368.96|19368.96|19367.39|19367.39|0
1646731410000|2022-03-08 09:23:30|19368.98|19368.98|19369.43|19369.43|19369.86|19369.86|19368.98|19368.98|0
1646731420000|2022-03-08 09:23:40|19369.13|19369.13|19369.6|19369.6|19369.64|19369.64|19369.07|19369.07|0
1646731430000|2022-03-08 09:23:50|19369.81|19369.81|19370.55|19370.55|19370.82|19370.82|19369.79|19369.79|0
1646731440000|2022-03-08 09:24:00|19370.62|19370.62|19369.73|19369.73|19370.82|19370.82|19369.73|19369.73|0
1646731450000|2022-03-08 09:24:10|19369.68|19369.68|19361.66|19361.66|19369.68|19369.68|19361.66|19361.66|0
1646731460000|2022-03-08 09:24:20|19361.61|19361.61|19361.51|19361.51|19361.61|19361.61|19360.93|19360.93|0
1646731470000|2022-03-08 09:24:30|19361.49|19361.49|19360.08|19360.08|19361.59|19361.59|19359.88|19359.88|0
1646731480000|2022-03-08 09:24:40|19359.98|19359.98|19359.58|19359.58|19359.98|19359.98|19359.45|19359.45|0
1646731490000|2022-03-08 09:24:50|19359.7|19359.7|19362.66|19362.66|19362.66|19362.66|19359.68|19359.68|0
1646731500000|2022-03-08 09:25:00|19362.42|19362.42|19364.07|19364.07|19364.28|19364.28|19361.9|19361.9|0
1646731510000|2022-03-08 09:25:10|19364.22|19364.22|19365.58|19365.58|19365.75|19365.75|19363.89|19363.89|0
1646731520000|2022-03-08 09:25:20|19365.85|19365.85|19362.59|19362.59|19365.91|19365.91|19362.59|19362.59|0
1646731530000|2022-03-08 09:25:30|19362.18|19362.18|19361.13|19361.13|19362.24|19362.24|19361|19361|0
1646731540000|2022-03-08 09:25:40|19360.99|19360.99|19354.7|19354.7|19360.99|19360.99|19354.7|19354.7|0
1646731550000|2022-03-08 09:25:50|19354.75|19354.75|19353.87|19353.87|19354.75|19354.75|19353.55|19353.55|0
1646731560000|2022-03-08 09:26:00|19353.68|19353.68|19353.41|19353.41|19354.06|19354.06|19353.41|19353.41|0
1646731570000|2022-03-08 09:26:10|19353.37|19353.37|19350.45|19350.45|19353.37|19353.37|19350.45|19350.45|0
1646731580000|2022-03-08 09:26:20|19350.22|19350.22|19349.27|19349.27|19350.37|19350.37|19349.27|19349.27|0
1646731590000|2022-03-08 09:26:30|19349.34|19349.34|19349.52|19349.52|19350.21|19350.21|19349.2|19349.2|0
1646731600000|2022-03-08 09:26:40|19349.64|19349.64|19348.12|19348.12|19349.73|19349.73|19348.12|19348.12|0
1646731610000|2022-03-08 09:26:50|19348.2|19348.2|19349.39|19349.39|19349.39|19349.39|19348.06|19348.06|0
1646731620000|2022-03-08 09:27:00|19349.46|19349.46|19349.02|19349.02|19349.63|19349.63|19348.7|19348.7|0
1646731630000|2022-03-08 09:27:10|19349.09|19349.09|19347.51|19347.51|19349.09|19349.09|19347.51|19347.51|0
1646731640000|2022-03-08 09:27:20|19347.54|19347.54|19347.83|19347.83|19347.93|19347.93|19347.54|19347.54|0
1646731650000|2022-03-08 09:27:30|19348.34|19348.34|19352.36|19352.36|19353.06|19353.06|19348.34|19348.34|0
1646731660000|2022-03-08 09:27:40|19352.33|19352.33|19352.82|19352.82|19353.28|19353.28|19352.33|19352.33|0
1646731670000|2022-03-08 09:27:50|19352.6|19352.6|19352.91|19352.91|19352.91|19352.91|19352.6|19352.6|0
1646731680000|2022-03-08 09:28:00|19352.82|19352.82|19353.83|19353.83|19353.83|19353.83|19352.48|19352.48|0
1646731690000|2022-03-08 09:28:10|19353.93|19353.93|19354.42|19354.42|19354.42|19354.42|19353.71|19353.71|0
1646731700000|2022-03-08 09:28:20|19354.38|19354.38|19352.39|19352.39|19354.54|19354.54|19352.39|19352.39|0
1646731710000|2022-03-08 09:28:30|19352.4|19352.4|19353.09|19353.09|19353.29|19353.29|19352.4|19352.4|0
1646731720000|2022-03-08 09:28:40|19353.22|19353.22|19353.14|19353.14|19353.43|19353.43|19352.92|19352.92|0
1646731730000|2022-03-08 09:28:50|19353.06|19353.06|19354.68|19354.68|19354.68|19354.68|19352.96|19352.96|0
1646731740000|2022-03-08 09:29:00|19354.76|19354.76|19356.06|19356.06|19356.06|19356.06|19354.76|19354.76|0
1646731750000|2022-03-08 09:29:10|19356.82|19356.82|19357.83|19357.83|19358.18|19358.18|19356.71|19356.71|0
1646731760000|2022-03-08 09:29:20|19357.89|19357.89|19359.02|19359.02|19360.31|19360.31|19357.79|19357.79|0
1646731770000|2022-03-08 09:29:30|19359.08|19359.08|19359.05|19359.05|19359.64|19359.64|19358.72|19358.72|0
1646731780000|2022-03-08 09:29:40|19359.07|19359.07|19358.4|19358.4|19359.43|19359.43|19358.4|19358.4|0
1646731790000|2022-03-08 09:29:50|19358.33|19358.33|19357.09|19357.09|19358.39|19358.39|19356.69|19356.69|0
1646731800000|2022-03-08 09:30:00|19357.02|19357.02|19357.52|19357.52|19358.07|19358.07|19357.02|19357.02|0
1646731810000|2022-03-08 09:30:10|19357.58|19357.58|19363.69|19363.69|19363.69|19363.69|19357.58|19357.58|0
1646731820000|2022-03-08 09:30:20|19363.8|19363.8|19370.07|19370.07|19370.33|19370.33|19363.74|19363.74|0
1646731830000|2022-03-08 09:30:30|19370.02|19370.02|19369.74|19369.74|19370.23|19370.23|19369.74|19369.74|0
1646731840000|2022-03-08 09:30:40|19369.65|19369.65|19370.64|19370.64|19371.02|19371.02|19369.31|19369.31|0
1646731850000|2022-03-08 09:30:50|19370.62|19370.62|19368.3|19368.3|19370.91|19370.91|19368.3|19368.3|0
1646731860000|2022-03-08 09:31:00|19368.25|19368.25|19355.86|19355.86|19368.25|19368.25|19355.86|19355.86|0
1646731870000|2022-03-08 09:31:10|19355.2|19355.2|19352.75|19352.75|19355.2|19355.2|19352.66|19352.66|0
1646731880000|2022-03-08 09:31:20|19352.9|19352.9|19343.91|19343.91|19353.36|19353.36|19343.91|19343.91|0
1646731890000|2022-03-08 09:31:30|19343.72|19343.72|19336.97|19336.97|19343.72|19343.72|19336.97|19336.97|0
1646731900000|2022-03-08 09:31:40|19336.91|19336.91|19336.97|19336.97|19337.17|19337.17|19336.43|19336.43|0
1646731910000|2022-03-08 09:31:50|19336.92|19336.92|19336.14|19336.14|19336.94|19336.94|19336.14|19336.14|0
1646731920000|2022-03-08 09:32:00|19336.11|19336.11|19336.3|19336.3|19336.52|19336.52|19335.81|19335.81|0
1646731930000|2022-03-08 09:32:10|19336.17|19336.17|19337.57|19337.57|19337.6|19337.6|19336.13|19336.13|0
1646731940000|2022-03-08 09:32:20|19337.61|19337.61|19338.16|19338.16|19338.16|19338.16|19337.59|19337.59|0
1646731950000|2022-03-08 09:32:30|19338.14|19338.14|19337.5|19337.5|19338.14|19338.14|19337.5|19337.5|0
1646731960000|2022-03-08 09:32:40|19337.47|19337.47|19336.46|19336.46|19337.47|19337.47|19336.46|19336.46|0
1646731970000|2022-03-08 09:32:50|19336.56|19336.56|19337.26|19337.26|19337.38|19337.38|19336.56|19336.56|0
1646731980000|2022-03-08 09:33:00|19337.74|19337.74|19345.28|19345.28|19345.28|19345.28|19337.24|19337.24|0
1646731990000|2022-03-08 09:33:10|19345.61|19345.61|19346.99|19346.99|19347.13|19347.13|19345.61|19345.61|0
1646732000000|2022-03-08 09:33:20|19346.88|19346.88|19347|19347|19347.21|19347.21|19346.88|19346.88|0
1646732010000|2022-03-08 09:33:30|19347.07|19347.07|19348.17|19348.17|19348.37|19348.37|19347.04|19347.04|0
1646732020000|2022-03-08 09:33:40|19348.3|19348.3|19349.39|19349.39|19349.48|19349.48|19348.3|19348.3|0
1646732030000|2022-03-08 09:33:50|19349.42|19349.42|19349.41|19349.41|19349.42|19349.42|19349.35|19349.35|0
1646732040000|2022-03-08 09:34:00|19350.94|19350.94|19359.72|19359.72|19360.35|19360.35|19350.94|19350.94|0
1646732050000|2022-03-08 09:34:10|19359.68|19359.68|19374.11|19374.11|19374.11|19374.11|19359.62|19359.62|0
1646732060000|2022-03-08 09:34:20|19374.18|19374.18|19374.53|19374.53|19375.75|19375.75|19373.98|19373.98|0
1646732070000|2022-03-08 09:34:30|19374.85|19374.85|19374.34|19374.34|19375.28|19375.28|19374.34|19374.34|0
1646732080000|2022-03-08 09:34:40|19374.27|19374.27|19375.43|19375.43|19375.59|19375.59|19374.27|19374.27|0
1646732090000|2022-03-08 09:34:50|19375.23|19375.23|19376.62|19376.62|19377.1|19377.1|19375.11|19375.11|0
1646732100000|2022-03-08 09:35:00|19376.9|19376.9|19374.39|19374.39|19377.15|19377.15|19373.65|19373.65|0
1646732110000|2022-03-08 09:35:10|19374.38|19374.38|19374.47|19374.47|19374.61|19374.61|19374.19|19374.19|0
1646732120000|2022-03-08 09:35:20|19374.49|19374.49|19373.8|19373.8|19374.6|19374.6|19373.8|19373.8|0
1646732130000|2022-03-08 09:35:30|19373.96|19373.96|19373.68|19373.68|19373.96|19373.96|19372.9|19372.9|0
1646732140000|2022-03-08 09:35:40|19373.66|19373.66|19373.82|19373.82|19373.82|19373.82|19373.47|19373.47|0
1646732150000|2022-03-08 09:35:50|19374.25|19374.25|19375.35|19375.35|19375.35|19375.35|19374.25|19374.25|0
1646732160000|2022-03-08 09:36:00|19375.4|19375.4|19374.78|19374.78|19375.4|19375.4|19374.78|19374.78|0
1646732170000|2022-03-08 09:36:10|19374.57|19374.57|19374.64|19374.64|19374.7|19374.7|19374.24|19374.24|0
1646732180000|2022-03-08 09:36:20|19374.76|19374.76|19376.8|19376.8|19377.1|19377.1|19374.76|19374.76|0
1646732190000|2022-03-08 09:36:30|19376.85|19376.85|19377.25|19377.25|19377.32|19377.32|19376.85|19376.85|0
1646732200000|2022-03-08 09:36:40|19377.5|19377.5|19378.5|19378.5|19379.39|19379.39|19377.43|19377.43|0
1646732210000|2022-03-08 09:36:50|19378.71|19378.71|19379.22|19379.22|19379.22|19379.22|19378.29|19378.29|0
1646732220000|2022-03-08 09:37:00|19379.53|19379.53|19377.73|19377.73|19379.65|19379.65|19377.73|19377.73|0
1646732230000|2022-03-08 09:37:10|19377.95|19377.95|19378.03|19378.03|19378.1|19378.1|19377.63|19377.63|0
1646732240000|2022-03-08 09:37:20|19378.06|19378.06|19377.87|19377.87|19378.31|19378.31|19377.83|19377.83|0
1646732250000|2022-03-08 09:37:30|19377.56|19377.56|19375.92|19375.92|19377.56|19377.56|19375.92|19375.92|0
1646732260000|2022-03-08 09:37:40|19375.94|19375.94|19376.23|19376.23|19376.48|19376.48|19375.74|19375.74|0
1646732270000|2022-03-08 09:37:50|19376.34|19376.34|19376.4|19376.4|19376.57|19376.57|19376.18|19376.18|0
1646732280000|2022-03-08 09:38:00|19376.34|19376.34|19376.44|19376.44|19376.72|19376.72|19376.34|19376.34|0
1646732290000|2022-03-08 09:38:10|19376.23|19376.23|19376.47|19376.47|19376.84|19376.84|19376.23|19376.23|0
1646732300000|2022-03-08 09:38:20|19376.39|19376.39|19374.12|19374.12|19376.41|19376.41|19374.12|19374.12|0
1646732310000|2022-03-08 09:38:30|19374.07|19374.07|19373.37|19373.37|19374.45|19374.45|19373.37|19373.37|0
1646732320000|2022-03-08 09:38:40|19373.41|19373.41|19373.16|19373.16|19373.62|19373.62|19373.16|19373.16|0
1646732330000|2022-03-08 09:38:50|19373.22|19373.22|19372.38|19372.38|19373.65|19373.65|19372.31|19372.31|0
1646732340000|2022-03-08 09:39:00|19372.96|19372.96|19371.12|19371.12|19372.96|19372.96|19371.12|19371.12|0
1646732350000|2022-03-08 09:39:10|19371|19371|19370.64|19370.64|19371|19371|19369.93|19369.93|0
1646732360000|2022-03-08 09:39:20|19370.7|19370.7|19369.72|19369.72|19370.7|19370.7|19369.63|19369.63|0
1646732370000|2022-03-08 09:39:30|19369.5|19369.5|19370.43|19370.43|19370.43|19370.43|19369.5|19369.5|0
1646732380000|2022-03-08 09:39:40|19370.45|19370.45|19371.52|19371.52|19371.94|19371.94|19370.45|19370.45|0
1646732390000|2022-03-08 09:39:50|19371.37|19371.37|19370.17|19370.17|19371.44|19371.44|19370.03|19370.03|0
1646732400000|2022-03-08 09:40:00|19370.08|19370.08|19362.06|19362.06|19370.11|19370.11|19362.06|19362.06|0
1646732410000|2022-03-08 09:40:10|19361.6|19361.6|19360.36|19360.36|19362.13|19362.13|19360.36|19360.36|0
1646732420000|2022-03-08 09:40:20|19360.15|19360.15|19359.79|19359.79|19360.28|19360.28|19359.79|19359.79|0
1646732430000|2022-03-08 09:40:30|19359.84|19359.84|19357.16|19357.16|19359.84|19359.84|19356.97|19356.97|0
1646732440000|2022-03-08 09:40:40|19356.93|19356.93|19357.72|19357.72|19358.12|19358.12|19356.67|19356.67|0
1646732450000|2022-03-08 09:40:50|19357.65|19357.65|19357.88|19357.88|19357.88|19357.88|19357.29|19357.29|0
1646732460000|2022-03-08 09:41:00|19358.03|19358.03|19356.52|19356.52|19358.03|19358.03|19356.25|19356.25|0
1646732470000|2022-03-08 09:41:10|19357.18|19357.18|19361.48|19361.48|19362.3|19362.3|19357.13|19357.13|0
1646732480000|2022-03-08 09:41:20|19361.67|19361.67|19361.17|19361.17|19361.82|19361.82|19360.65|19360.65|0
1646732490000|2022-03-08 09:41:30|19361.11|19361.11|19359.49|19359.49|19361.11|19361.11|19359.38|19359.38|0
1646732500000|2022-03-08 09:41:40|19359.47|19359.47|19358.56|19358.56|19359.47|19359.47|19358.51|19358.51|0
1646732510000|2022-03-08 09:41:50|19358.26|19358.26|19357.71|19357.71|19358.26|19358.26|19357.71|19357.71|0
1646732520000|2022-03-08 09:42:00|19357.79|19357.79|19356.79|19356.79|19357.79|19357.79|19356.68|19356.68|0
1646732530000|2022-03-08 09:42:10|19356.86|19356.86|19355.81|19355.81|19356.92|19356.92|19355.81|19355.81|0
1646732540000|2022-03-08 09:42:20|19355.77|19355.77|19353.99|19353.99|19355.77|19355.77|19353.99|19353.99|0
1646732550000|2022-03-08 09:42:30|19353.9|19353.9|19353.15|19353.15|19353.9|19353.9|19352.78|19352.78|0
1646732560000|2022-03-08 09:42:40|19353.2|19353.2|19353.5|19353.5|19353.71|19353.71|19353.17|19353.17|0
1646732570000|2022-03-08 09:42:50|19353.37|19353.37|19352.82|19352.82|19353.37|19353.37|19352.82|19352.82|0
1646732580000|2022-03-08 09:43:00|19352.79|19352.79|19352.4|19352.4|19353.21|19353.21|19352.4|19352.4|0
1646732590000|2022-03-08 09:43:10|19352.35|19352.35|19351.74|19351.74|19352.43|19352.43|19351.74|19351.74|0
1646732600000|2022-03-08 09:43:20|19351.67|19351.67|19351.63|19351.63|19351.67|19351.67|19351.37|19351.37|0
1646732610000|2022-03-08 09:43:30|19351.67|19351.67|19352.75|19352.75|19352.87|19352.87|19351.67|19351.67|0
1646732620000|2022-03-08 09:43:40|19352.8|19352.8|19353.99|19353.99|19353.99|19353.99|19352.67|19352.67|0
1646732630000|2022-03-08 09:43:50|19353.94|19353.94|19354.35|19354.35|19354.44|19354.44|19353.86|19353.86|0
1646732640000|2022-03-08 09:44:00|19354.22|19354.22|19353.14|19353.14|19354.8|19354.8|19353.14|19353.14|0
1646732650000|2022-03-08 09:44:10|19353.47|19353.47|19353.69|19353.69|19354.1|19354.1|19353.47|19353.47|0
1646732660000|2022-03-08 09:44:20|19353.62|19353.62|19352.42|19352.42|19353.62|19353.62|19352.27|19352.27|0
1646732670000|2022-03-08 09:44:30|19352.63|19352.63|19353.4|19353.4|19353.4|19353.4|19352.61|19352.61|0
1646732680000|2022-03-08 09:44:40|19353.48|19353.48|19351.88|19351.88|19353.5|19353.5|19351.86|19351.86|0
1646732690000|2022-03-08 09:44:50|19351.92|19351.92|19351.62|19351.62|19351.92|19351.92|19351.55|19351.55|0
1646732700000|2022-03-08 09:45:00|19352.27|19352.27|19348|19348|19352.32|19352.32|19348|19348|0
1646732710000|2022-03-08 09:45:10|19347.82|19347.82|19340.18|19340.18|19348.03|19348.03|19340.18|19340.18|0
1646732720000|2022-03-08 09:45:20|19340.28|19340.28|19340.76|19340.76|19340.86|19340.86|19340.18|19340.18|0
1646732730000|2022-03-08 09:45:30|19340.63|19340.63|19340.1|19340.1|19340.71|19340.71|19340.08|19340.08|0
1646732740000|2022-03-08 09:45:40|19340.19|19340.19|19340.13|19340.13|19340.36|19340.36|19339.77|19339.77|0
1646732750000|2022-03-08 09:45:50|19340.17|19340.17|19340.14|19340.14|19340.67|19340.67|19340.14|19340.14|0
1646732760000|2022-03-08 09:46:00|19340.07|19340.07|19339.52|19339.52|19340.47|19340.47|19339.52|19339.52|0
1646732770000|2022-03-08 09:46:10|19339.44|19339.44|19337.99|19337.99|19339.47|19339.47|19337.99|19337.99|0
1646732780000|2022-03-08 09:46:20|19338.06|19338.06|19337.1|19337.1|19338.06|19338.06|19337.01|19337.01|0
1646732790000|2022-03-08 09:46:30|19337.05|19337.05|19335.18|19335.18|19337.05|19337.05|19335.04|19335.04|0
1646732800000|2022-03-08 09:46:40|19335.14|19335.14|19331.21|19331.21|19335.14|19335.14|19331.21|19331.21|0
1646732810000|2022-03-08 09:46:50|19331.08|19331.08|19327.99|19327.99|19331.08|19331.08|19327.95|19327.95|0
1646732820000|2022-03-08 09:47:00|19327.95|19327.95|19328.19|19328.19|19329.42|19329.42|19327.44|19327.44|0
1646732830000|2022-03-08 09:47:10|19328.82|19328.82|19329.56|19329.56|19329.56|19329.56|19328.31|19328.31|0
1646732840000|2022-03-08 09:47:20|19329.65|19329.65|19328.9|19328.9|19330.06|19330.06|19328.81|19328.81|0
1646732850000|2022-03-08 09:47:30|19328.95|19328.95|19327.55|19327.55|19328.95|19328.95|19327.55|19327.55|0
1646732860000|2022-03-08 09:47:40|19327.43|19327.43|19326.13|19326.13|19327.54|19327.54|19326.13|19326.13|0
1646732870000|2022-03-08 09:47:50|19326.75|19326.75|19327.32|19327.32|19327.43|19327.43|19326.58|19326.58|0
1646732880000|2022-03-08 09:48:00|19327|19327|19328.04|19328.04|19328.04|19328.04|19327|19327|0
1646732890000|2022-03-08 09:48:10|19327.91|19327.91|19329.94|19329.94|19329.94|19329.94|19326.67|19326.67|0
1646732900000|2022-03-08 09:48:20|19330.43|19330.43|19332.89|19332.89|19333|19333|19330.43|19330.43|0
1646732910000|2022-03-08 09:48:30|19332.97|19332.97|19333.82|19333.82|19333.85|19333.85|19332.97|19332.97|0
1646732920000|2022-03-08 09:48:40|19333.91|19333.91|19333.64|19333.64|19334.19|19334.19|19333.37|19333.37|0
1646732930000|2022-03-08 09:48:50|19333.71|19333.71|19334.51|19334.51|19334.51|19334.51|19333.71|19333.71|0
1646732940000|2022-03-08 09:49:00|19334.45|19334.45|19339.03|19339.03|19339.05|19339.05|19334.45|19334.45|0
1646732950000|2022-03-08 09:49:10|19339.07|19339.07|19340.66|19340.66|19340.66|19340.66|19339.02|19339.02|0
1646732960000|2022-03-08 09:49:20|19340.64|19340.64|19340.71|19340.71|19340.95|19340.95|19340.54|19340.54|0
1646732970000|2022-03-08 09:49:30|19340.87|19340.87|19342.32|19342.32|19342.32|19342.32|19340.83|19340.83|0
1646732980000|2022-03-08 09:49:40|19342.36|19342.36|19343.06|19343.06|19343.06|19343.06|19342.36|19342.36|0
1646732990000|2022-03-08 09:49:50|19343.18|19343.18|19344.14|19344.14|19344.15|19344.15|19343.18|19343.18|0
1646733000000|2022-03-08 09:50:00|19343.69|19343.69|19340.93|19340.93|19343.79|19343.79|19340.93|19340.93|0
1646733010000|2022-03-08 09:50:10|19340.88|19340.88|19340.1|19340.1|19340.88|19340.88|19340.07|19340.07|0
1646733020000|2022-03-08 09:50:20|19340.04|19340.04|19339.85|19339.85|19340.04|19340.04|19339.64|19339.64|0
1646733030000|2022-03-08 09:50:30|19340.01|19340.01|19338.7|19338.7|19340.01|19340.01|19338.56|19338.56|0
1646733040000|2022-03-08 09:50:40|19338.83|19338.83|19338.38|19338.38|19339.22|19339.22|19338.38|19338.38|0
1646733050000|2022-03-08 09:50:50|19338.15|19338.15|19337.71|19337.71|19338.15|19338.15|19337.64|19337.64|0
1646733060000|2022-03-08 09:51:00|19337.35|19337.35|19337.64|19337.64|19337.65|19337.65|19337.24|19337.24|0
1646733070000|2022-03-08 09:51:10|19337.54|19337.54|19337.44|19337.44|19337.79|19337.79|19337.44|19337.44|0
1646733080000|2022-03-08 09:51:20|19337.39|19337.39|19337.79|19337.79|19337.91|19337.91|19337.39|19337.39|0
1646733090000|2022-03-08 09:51:30|19336.99|19336.99|19333.14|19333.14|19336.99|19336.99|19333.14|19333.14|0
1646733100000|2022-03-08 09:51:40|19332.96|19332.96|19332.68|19332.68|19332.96|19332.96|19332.68|19332.68|0
1646733110000|2022-03-08 09:51:50|19332.73|19332.73|19335.7|19335.7|19335.7|19335.7|19332.73|19332.73|0
1646733120000|2022-03-08 09:52:00|19335.77|19335.77|19343.03|19343.03|19343.1|19343.1|19335.77|19335.77|0
1646733130000|2022-03-08 09:52:10|19342.86|19342.86|19343.73|19343.73|19343.73|19343.73|19342.61|19342.61|0
1646733140000|2022-03-08 09:52:20|19343.83|19343.83|19343.76|19343.76|19344.12|19344.12|19343.76|19343.76|0
1646733150000|2022-03-08 09:52:30|19344|19344|19344.64|19344.64|19344.71|19344.71|19344|19344|0
1646733160000|2022-03-08 09:52:40|19344.66|19344.66|19345.95|19345.95|19345.95|19345.95|19344.66|19344.66|0
1646733170000|2022-03-08 09:52:50|19345.98|19345.98|19348.15|19348.15|19348.15|19348.15|19345.98|19345.98|0
1646733180000|2022-03-08 09:53:00|19348.18|19348.18|19347.38|19347.38|19348.22|19348.22|19347.22|19347.22|0
1646733190000|2022-03-08 09:53:10|19347.49|19347.49|19346.45|19346.45|19347.67|19347.67|19346.43|19346.43|0
1646733200000|2022-03-08 09:53:20|19346.39|19346.39|19347.13|19347.13|19347.13|19347.13|19346.39|19346.39|0
1646733210000|2022-03-08 09:53:30|19347.26|19347.26|19348.28|19348.28|19348.28|19348.28|19347.16|19347.16|0
1646733220000|2022-03-08 09:53:40|19348.32|19348.32|19349.04|19349.04|19349.04|19349.04|19348.01|19348.01|0
1646733230000|2022-03-08 09:53:50|19349|19349|19349.72|19349.72|19349.72|19349.72|19348.84|19348.84|0
1646733240000|2022-03-08 09:54:00|19349.65|19349.65|19352.61|19352.61|19352.61|19352.61|19349.65|19349.65|0
1646733250000|2022-03-08 09:54:10|19352.7|19352.7|19352.94|19352.94|19353.04|19353.04|19352.55|19352.55|0
1646733260000|2022-03-08 09:54:20|19352.88|19352.88|19351.05|19351.05|19353.06|19353.06|19350.94|19350.94|0
1646733270000|2022-03-08 09:54:30|19351.08|19351.08|19350.56|19350.56|19351.45|19351.45|19350.53|19350.53|0
1646733280000|2022-03-08 09:54:40|19350.57|19350.57|19350.21|19350.21|19350.67|19350.67|19350.21|19350.21|0
1646733290000|2022-03-08 09:54:50|19350.12|19350.12|19352.5|19352.5|19352.5|19352.5|19350.12|19350.12|0
1646733300000|2022-03-08 09:55:00|19352.55|19352.55|19356.07|19356.07|19356.64|19356.64|19352.55|19352.55|0
1646733310000|2022-03-08 09:55:10|19356.05|19356.05|19355.21|19355.21|19356.62|19356.62|19355.21|19355.21|0
1646733320000|2022-03-08 09:55:20|19355.42|19355.42|19356.54|19356.54|19356.58|19356.58|19355.28|19355.28|0
1646733330000|2022-03-08 09:55:30|19356.51|19356.51|19357.23|19357.23|19357.23|19357.23|19356.51|19356.51|0
1646733340000|2022-03-08 09:55:40|19356.87|19356.87|19357.65|19357.65|19357.65|19357.65|19356.87|19356.87|0
1646733350000|2022-03-08 09:55:50|19357.84|19357.84|19356.29|19356.29|19357.93|19357.93|19356.29|19356.29|0
1646733360000|2022-03-08 09:56:00|19356.07|19356.07|19355.46|19355.46|19356.07|19356.07|19355.44|19355.44|0
1646733370000|2022-03-08 09:56:10|19355.3|19355.3|19354.22|19354.22|19355.92|19355.92|19354.22|19354.22|0
1646733380000|2022-03-08 09:56:20|19354.09|19354.09|19353.97|19353.97|19354.6|19354.6|19353.9|19353.9|0
1646733390000|2022-03-08 09:56:30|19353.94|19353.94|19353.51|19353.51|19354.1|19354.1|19353.34|19353.34|0
1646733400000|2022-03-08 09:56:40|19353.4|19353.4|19351.74|19351.74|19353.45|19353.45|19351.74|19351.74|0
1646733410000|2022-03-08 09:56:50|19351.64|19351.64|19352|19352|19352|19352|19351.14|19351.14|0
1646733420000|2022-03-08 09:57:00|19351.83|19351.83|19353.24|19353.24|19353.32|19353.32|19351.83|19351.83|0
1646733430000|2022-03-08 09:57:10|19353.38|19353.38|19352.87|19352.87|19353.67|19353.67|19352.87|19352.87|0
1646733440000|2022-03-08 09:57:20|19352.85|19352.85|19352.08|19352.08|19352.85|19352.85|19352.08|19352.08|0
1646733450000|2022-03-08 09:57:30|19352.04|19352.04|19349.01|19349.01|19352.85|19352.85|19348.96|19348.96|0
1646733460000|2022-03-08 09:57:40|19349.13|19349.13|19349.1|19349.1|19349.22|19349.22|19349.03|19349.03|0
1646733470000|2022-03-08 09:57:50|19348.88|19348.88|19349.18|19349.18|19349.23|19349.23|19348.88|19348.88|0
1646733480000|2022-03-08 09:58:00|19349.3|19349.3|19349.6|19349.6|19349.6|19349.6|19349.22|19349.22|0
1646733490000|2022-03-08 09:58:10|19349.54|19349.54|19350.12|19350.12|19350.12|19350.12|19349.54|19349.54|0
1646733500000|2022-03-08 09:58:20|19350.44|19350.44|19350.74|19350.74|19350.74|19350.74|19350.44|19350.44|0
1646733510000|2022-03-08 09:58:30|19350.7|19350.7|19351.22|19351.22|19351.24|19351.24|19350.7|19350.7|0
1646733520000|2022-03-08 09:58:40|19351.38|19351.38|19351.61|19351.61|19351.64|19351.64|19351.27|19351.27|0
1646733530000|2022-03-08 09:58:50|19351.62|19351.62|19351|19351|19351.89|19351.89|19351|19351|0
1646733540000|2022-03-08 09:59:00|19351.05|19351.05|19351.17|19351.17|19351.95|19351.95|19351.05|19351.05|0
1646733550000|2022-03-08 09:59:10|19351.11|19351.11|19350.19|19350.19|19351.2|19351.2|19350.09|19350.09|0
1646733560000|2022-03-08 09:59:20|19350.12|19350.12|19350.8|19350.8|19350.95|19350.95|19349.83|19349.83|0
1646733570000|2022-03-08 09:59:30|19350.73|19350.73|19350.56|19350.56|19350.9|19350.9|19350.35|19350.35|0
1646733580000|2022-03-08 09:59:40|19350.43|19350.43|19350.52|19350.52|19350.66|19350.66|19350.16|19350.16|0
1646733590000|2022-03-08 09:59:50|19350.88|19350.88|19351.42|19351.42|19351.94|19351.94|19350.88|19350.88|0
1646733600000|2022-03-08 10:00:00|19351.38|19351.38|19352.77|19352.77|19352.84|19352.84|19351.38|19351.38|0
1646733610000|2022-03-08 10:00:10|19352.86|19352.86|19353.29|19353.29|19354.09|19354.09|19352.86|19352.86|0
1646733620000|2022-03-08 10:00:20|19353.4|19353.4|19355.15|19355.15|19355.19|19355.19|19353.4|19353.4|0
1646733630000|2022-03-08 10:00:30|19355.11|19355.11|19354.97|19354.97|19355.11|19355.11|19354.6|19354.6|0
1646733640000|2022-03-08 10:00:40|19355.08|19355.08|19355.85|19355.85|19355.96|19355.96|19355.04|19355.04|0
1646733650000|2022-03-08 10:00:50|19355.68|19355.68|19355.7|19355.7|19356.37|19356.37|19355.57|19355.57|0
1646733660000|2022-03-08 10:01:00|19355.82|19355.82|19357.46|19357.46|19357.49|19357.49|19355.82|19355.82|0
1646733670000|2022-03-08 10:01:10|19357.57|19357.57|19357.89|19357.89|19358.04|19358.04|19357.57|19357.57|0
1646733680000|2022-03-08 10:01:20|19357.82|19357.82|19358.27|19358.27|19358.54|19358.54|19357.74|19357.74|0
1646733690000|2022-03-08 10:01:30|19358.28|19358.28|19358.07|19358.07|19359.05|19359.05|19358.07|19358.07|0
1646733700000|2022-03-08 10:01:40|19357.92|19357.92|19356.53|19356.53|19357.92|19357.92|19356.53|19356.53|0
1646733710000|2022-03-08 10:01:50|19356.52|19356.52|19355.65|19355.65|19356.73|19356.73|19355.65|19355.65|0
1646733720000|2022-03-08 10:02:00|19356.1|19356.1|19350.68|19350.68|19356.1|19356.1|19350.56|19350.56|0
1646733730000|2022-03-08 10:02:10|19350.63|19350.63|19343.55|19343.55|19350.63|19350.63|19343.55|19343.55|0
1646733740000|2022-03-08 10:02:20|19343.51|19343.51|19343.11|19343.11|19343.51|19343.51|19343.02|19343.02|0
1646733750000|2022-03-08 10:02:30|19343.03|19343.03|19342.12|19342.12|19343.47|19343.47|19342.12|19342.12|0
1646733760000|2022-03-08 10:02:40|19342.22|19342.22|19341.19|19341.19|19342.22|19342.22|19341.13|19341.13|0
1646733770000|2022-03-08 10:02:50|19341.12|19341.12|19340.36|19340.36|19341.17|19341.17|19340.36|19340.36|0
1646733780000|2022-03-08 10:03:00|19340.39|19340.39|19339.99|19339.99|19340.39|19340.39|19339.96|19339.96|0
1646733790000|2022-03-08 10:03:10|19340.08|19340.08|19341.11|19341.11|19341.11|19341.11|19339.86|19339.86|0
1646733800000|2022-03-08 10:03:20|19341.1|19341.1|19340.78|19340.78|19342.03|19342.03|19340.75|19340.75|0
1646733810000|2022-03-08 10:03:30|19340.88|19340.88|19340.99|19340.99|19340.99|19340.99|19340.18|19340.18|0
1646733820000|2022-03-08 10:03:40|19340.74|19340.74|19340.41|19340.41|19340.74|19340.74|19339.83|19339.83|0
1646733830000|2022-03-08 10:03:50|19340.29|19340.29|19340.24|19340.24|19340.52|19340.52|19340.24|19340.24|0
1646733840000|2022-03-08 10:04:00|19340.02|19340.02|19342.32|19342.32|19342.63|19342.63|19339.76|19339.76|0
1646733850000|2022-03-08 10:04:10|19342.35|19342.35|19343.22|19343.22|19343.33|19343.33|19342.35|19342.35|0
1646733860000|2022-03-08 10:04:20|19343.16|19343.16|19344.3|19344.3|19344.44|19344.44|19343.16|19343.16|0
1646733870000|2022-03-08 10:04:30|19344.1|19344.1|19342.93|19342.93|19344.21|19344.21|19342.89|19342.89|0
1646733880000|2022-03-08 10:04:40|19342.81|19342.81|19341.01|19341.01|19342.81|19342.81|19341.01|19341.01|0
1646733890000|2022-03-08 10:04:50|19340.99|19340.99|19341.79|19341.79|19341.79|19341.79|19340.99|19340.99|0
1646733900000|2022-03-08 10:05:00|19341.91|19341.91|19341.91|19341.91|19341.92|19341.92|19341.57|19341.57|0
1646733910000|2022-03-08 10:05:10|19341.96|19341.96|19342.93|19342.93|19342.93|19342.93|19341.96|19341.96|0
1646733920000|2022-03-08 10:05:20|19342.96|19342.96|19342.63|19342.63|19343|19343|19342.41|19342.41|0
1646733930000|2022-03-08 10:05:30|19342.72|19342.72|19342.39|19342.39|19343.18|19343.18|19342.33|19342.33|0
1646733940000|2022-03-08 10:05:40|19342.34|19342.34|19339.62|19339.62|19342.68|19342.68|19339.62|19339.62|0
1646733950000|2022-03-08 10:05:50|19339.7|19339.7|19335.06|19335.06|19339.7|19339.7|19335.06|19335.06|0
1646733960000|2022-03-08 10:06:00|19334.77|19334.77|19335.35|19335.35|19335.39|19335.39|19334.44|19334.44|0
1646733970000|2022-03-08 10:06:10|19335.32|19335.32|19335.02|19335.02|19335.47|19335.47|19335.02|19335.02|0
1646733980000|2022-03-08 10:06:20|19334.95|19334.95|19333.78|19333.78|19335.08|19335.08|19333.65|19333.65|0
1646733990000|2022-03-08 10:06:30|19333.96|19333.96|19317.85|19317.85|19333.96|19333.96|19316.66|19316.66|0
1646734000000|2022-03-08 10:06:40|19317.72|19317.72|19309.39|19309.39|19317.73|19317.73|19309.39|19309.39|0
1646734010000|2022-03-08 10:06:50|19308.82|19308.82|19303.51|19303.51|19308.82|19308.82|19303.29|19303.29|0
1646734020000|2022-03-08 10:07:00|19303.48|19303.48|19304.45|19304.45|19304.51|19304.51|19303.32|19303.32|0
1646734030000|2022-03-08 10:07:10|19304.18|19304.18|19300.41|19300.41|19304.18|19304.18|19300.41|19300.41|0
1646734040000|2022-03-08 10:07:20|19300.18|19300.18|19300.51|19300.51|19300.51|19300.51|19299.07|19299.07|0
1646734050000|2022-03-08 10:07:30|19300.85|19300.85|19305.98|19305.98|19305.99|19305.99|19300.23|19300.23|0
1646734060000|2022-03-08 10:07:40|19306|19306|19304.8|19304.8|19306|19306|19304.48|19304.48|0
1646734070000|2022-03-08 10:07:50|19304.69|19304.69|19304.24|19304.24|19304.93|19304.93|19304.24|19304.24|0
1646734080000|2022-03-08 10:08:00|19304.49|19304.49|19305.15|19305.15|19305.21|19305.21|19304.41|19304.41|0
1646734090000|2022-03-08 10:08:10|19305.07|19305.07|19305.82|19305.82|19305.87|19305.87|19305.07|19305.07|0
1646734100000|2022-03-08 10:08:20|19305.86|19305.86|19305.5|19305.5|19306.17|19306.17|19305.21|19305.21|0
1646734110000|2022-03-08 10:08:30|19305.65|19305.65|19306.23|19306.23|19306.34|19306.34|19305.57|19305.57|0
1646734120000|2022-03-08 10:08:40|19306.26|19306.26|19305.84|19305.84|19306.26|19306.26|19305.84|19305.84|0
1646734130000|2022-03-08 10:08:50|19305.72|19305.72|19304.03|19304.03|19305.73|19305.73|19303.91|19303.91|0
1646734140000|2022-03-08 10:09:00|19304.07|19304.07|19303.82|19303.82|19304.33|19304.33|19303.82|19303.82|0
1646734150000|2022-03-08 10:09:10|19303.94|19303.94|19303.45|19303.45|19304|19304|19303.45|19303.45|0
1646734160000|2022-03-08 10:09:20|19303.39|19303.39|19303.15|19303.15|19303.39|19303.39|19302.73|19302.73|0
1646734170000|2022-03-08 10:09:30|19303.21|19303.21|19303.53|19303.53|19303.56|19303.56|19303.03|19303.03|0
1646734180000|2022-03-08 10:09:40|19303.42|19303.42|19301.91|19301.91|19303.42|19303.42|19301.63|19301.63|0
1646734190000|2022-03-08 10:09:50|19301.66|19301.66|19298.85|19298.85|19301.66|19301.66|19298.85|19298.85|0
1646734200000|2022-03-08 10:10:00|19298.89|19298.89|19297.83|19297.83|19299.58|19299.58|19297.83|19297.83|0
1646734210000|2022-03-08 10:10:10|19297.85|19297.85|19297.13|19297.13|19297.85|19297.85|19297.1|19297.1|0
1646734220000|2022-03-08 10:10:20|19296.97|19296.97|19296.81|19296.81|19297.31|19297.31|19296.63|19296.63|0
1646734230000|2022-03-08 10:10:30|19296.77|19296.77|19295.84|19295.84|19296.79|19296.79|19295.84|19295.84|0
1646734240000|2022-03-08 10:10:40|19295.72|19295.72|19288.47|19288.47|19295.72|19295.72|19288.42|19288.42|0
1646734250000|2022-03-08 10:10:50|19288.34|19288.34|19287.2|19287.2|19289.12|19289.12|19287.2|19287.2|0
1646734260000|2022-03-08 10:11:00|19287.13|19287.13|19284.1|19284.1|19287.13|19287.13|19284.1|19284.1|0
1646734270000|2022-03-08 10:11:10|19284.15|19284.15|19284.37|19284.37|19284.49|19284.49|19283.71|19283.71|0
1646734280000|2022-03-08 10:11:20|19284.41|19284.41|19283.71|19283.71|19284.45|19284.45|19283.71|19283.71|0
1646734290000|2022-03-08 10:11:30|19283.77|19283.77|19282.33|19282.33|19283.99|19283.99|19282.26|19282.26|0
1646734300000|2022-03-08 10:11:40|19282.22|19282.22|19282.44|19282.44|19282.44|19282.44|19281.82|19281.82|0
1646734310000|2022-03-08 10:11:50|19282.51|19282.51|19283.41|19283.41|19283.41|19283.41|19282.51|19282.51|0
1646734320000|2022-03-08 10:12:00|19283.49|19283.49|19286.59|19286.59|19286.59|19286.59|19283.3|19283.3|0
1646734330000|2022-03-08 10:12:10|19286.54|19286.54|19287.03|19287.03|19287.33|19287.33|19286.54|19286.54|0
1646734340000|2022-03-08 10:12:20|19287.1|19287.1|19288.59|19288.59|19288.92|19288.92|19287.1|19287.1|0
1646734350000|2022-03-08 10:12:30|19288.68|19288.68|19287.56|19287.56|19288.68|19288.68|19287.56|19287.56|0
1646734360000|2022-03-08 10:12:40|19287.82|19287.82|19290.52|19290.52|19290.64|19290.64|19287.82|19287.82|0
1646734370000|2022-03-08 10:12:50|19290.57|19290.57|19291.2|19291.2|19291.41|19291.41|19290.54|19290.54|0
1646734380000|2022-03-08 10:13:00|19291.23|19291.23|19290.24|19290.24|19291.23|19291.23|19290.02|19290.02|0
1646734390000|2022-03-08 10:13:10|19290.32|19290.32|19294.26|19294.26|19294.26|19294.26|19290.32|19290.32|0
1646734400000|2022-03-08 10:13:20|19294.52|19294.52|19296.01|19296.01|19296.01|19296.01|19294.52|19294.52|0
1646734410000|2022-03-08 10:13:30|19296.04|19296.04|19297.58|19297.58|19297.58|19297.58|19296.04|19296.04|0
1646734420000|2022-03-08 10:13:40|19297.35|19297.35|19298.87|19298.87|19299|19299|19297.35|19297.35|0
1646734430000|2022-03-08 10:13:50|19299|19299|19302.3|19302.3|19302.36|19302.36|19298.84|19298.84|0
1646734440000|2022-03-08 10:14:00|19302.51|19302.51|19303.22|19303.22|19303.3|19303.3|19302.51|19302.51|0
1646734450000|2022-03-08 10:14:10|19303.98|19303.98|19303.98|19303.98|19305.04|19305.04|19303.9|19303.9|0
1646734460000|2022-03-08 10:14:20|19304.03|19304.03|19305.4|19305.4|19305.4|19305.4|19304.01|19304.01|0
1646734470000|2022-03-08 10:14:30|19305.5|19305.5|19304.8|19304.8|19305.53|19305.53|19304.16|19304.16|0
1646734480000|2022-03-08 10:14:40|19304.77|19304.77|19307.34|19307.34|19308.58|19308.58|19304.77|19304.77|0
1646734490000|2022-03-08 10:14:50|19307.21|19307.21|19306.44|19306.44|19307.56|19307.56|19306.4|19306.4|0
1646734500000|2022-03-08 10:15:00|19305.84|19305.84|19299.47|19299.47|19305.84|19305.84|19299.47|19299.47|0
1646734510000|2022-03-08 10:15:10|19299.55|19299.55|19296.05|19296.05|19299.55|19299.55|19295.95|19295.95|0
1646734520000|2022-03-08 10:15:20|19296.11|19296.11|19296.04|19296.04|19296.31|19296.31|19295.86|19295.86|0
1646734530000|2022-03-08 10:15:30|19294.95|19294.95|19291.81|19291.81|19294.95|19294.95|19291.81|19291.81|0
1646734540000|2022-03-08 10:15:40|19291.53|19291.53|19287.62|19287.62|19291.73|19291.73|19287.16|19287.16|0
1646734550000|2022-03-08 10:15:50|19287.65|19287.65|19288.19|19288.19|19288.23|19288.23|19287.65|19287.65|0
1646734560000|2022-03-08 10:16:00|19288.26|19288.26|19285.8|19285.8|19288.26|19288.26|19285.8|19285.8|0
1646734570000|2022-03-08 10:16:10|19285.69|19285.69|19287.44|19287.44|19287.44|19287.44|19285.14|19285.14|0
1646734580000|2022-03-08 10:16:20|19287|19287|19287.44|19287.44|19287.44|19287.44|19286.12|19286.12|0
1646734590000|2022-03-08 10:16:30|19287.43|19287.43|19287.66|19287.66|19288.24|19288.24|19287.38|19287.38|0
1646734600000|2022-03-08 10:16:40|19287.72|19287.72|19286.06|19286.06|19287.76|19287.76|19286.06|19286.06|0
1646734610000|2022-03-08 10:16:50|19286.09|19286.09|19285.35|19285.35|19286.36|19286.36|19285.32|19285.32|0
1646734620000|2022-03-08 10:17:00|19285.19|19285.19|19282.88|19282.88|19285.19|19285.19|19282.64|19282.64|0
1646734630000|2022-03-08 10:17:10|19282.66|19282.66|19281.87|19281.87|19282.88|19282.88|19281.57|19281.57|0
1646734640000|2022-03-08 10:17:20|19281.92|19281.92|19281.47|19281.47|19281.98|19281.98|19281.33|19281.33|0
1646734650000|2022-03-08 10:17:30|19281.81|19281.81|19282.31|19282.31|19282.54|19282.54|19281.81|19281.81|0
1646734660000|2022-03-08 10:17:40|19282.34|19282.34|19283.42|19283.42|19283.78|19283.78|19282.27|19282.27|0
1646734670000|2022-03-08 10:17:50|19283.31|19283.31|19281.17|19281.17|19283.32|19283.32|19281.06|19281.06|0
1646734680000|2022-03-08 10:18:00|19280.63|19280.63|19264.69|19264.69|19280.63|19280.63|19264.69|19264.69|0
1646734690000|2022-03-08 10:18:10|19264.25|19264.25|19258.36|19258.36|19264.25|19264.25|19258.36|19258.36|0
1646734700000|2022-03-08 10:18:20|19257.77|19257.77|19255.59|19255.59|19257.77|19257.77|19255.59|19255.59|0
1646734710000|2022-03-08 10:18:30|19255.61|19255.61|19254.64|19254.64|19255.85|19255.85|19254.5|19254.5|0
1646734720000|2022-03-08 10:18:40|19254.56|19254.56|19250.09|19250.09|19254.56|19254.56|19250.09|19250.09|0
1646734730000|2022-03-08 10:18:50|19250.04|19250.04|19249.5|19249.5|19250.3|19250.3|19249.41|19249.41|0
1646734740000|2022-03-08 10:19:00|19249.43|19249.43|19248.77|19248.77|19249.51|19249.51|19248.72|19248.72|0
1646734750000|2022-03-08 10:19:10|19248.61|19248.61|19245.86|19245.86|19248.61|19248.61|19245.86|19245.86|0
1646734760000|2022-03-08 10:19:20|19246.03|19246.03|19241.64|19241.64|19246.03|19246.03|19241.34|19241.34|0
1646734770000|2022-03-08 10:19:30|19241.62|19241.62|19234.69|19234.69|19241.74|19241.74|19234.69|19234.69|0
1646734780000|2022-03-08 10:19:40|19234.52|19234.52|19232.71|19232.71|19234.86|19234.86|19232.64|19232.64|0
1646734790000|2022-03-08 10:19:50|19232.78|19232.78|19228.31|19228.31|19232.78|19232.78|19228.31|19228.31|0
1646734800000|2022-03-08 10:20:00|19228.26|19228.26|19228.03|19228.03|19229.09|19229.09|19227.7|19227.7|0
1646734810000|2022-03-08 10:20:10|19228.22|19228.22|19229.26|19229.26|19229.26|19229.26|19227.56|19227.56|0
1646734820000|2022-03-08 10:20:20|19229.32|19229.32|19238.1|19238.1|19238.13|19238.13|19229.32|19229.32|0
1646734830000|2022-03-08 10:20:30|19237.87|19237.87|19237.28|19237.28|19237.97|19237.97|19237.09|19237.09|0
1646734840000|2022-03-08 10:20:40|19237.73|19237.73|19239.67|19239.67|19239.75|19239.75|19237.73|19237.73|0
1646734850000|2022-03-08 10:20:50|19239.15|19239.15|19237.76|19237.76|19239.44|19239.44|19237.76|19237.76|0
1646734860000|2022-03-08 10:21:00|19237.73|19237.73|19239.03|19239.03|19239.03|19239.03|19237.73|19237.73|0
1646734870000|2022-03-08 10:21:10|19239.13|19239.13|19239.14|19239.14|19240.09|19240.09|19239.13|19239.13|0
1646734880000|2022-03-08 10:21:20|19239.15|19239.15|19238.46|19238.46|19239.15|19239.15|19238.46|19238.46|0
1646734890000|2022-03-08 10:21:30|19238.49|19238.49|19238.04|19238.04|19238.49|19238.49|19237.98|19237.98|0
1646734900000|2022-03-08 10:21:40|19238|19238|19236.43|19236.43|19238|19238|19236.43|19236.43|0
1646734910000|2022-03-08 10:21:50|19236.34|19236.34|19235.51|19235.51|19236.34|19236.34|19235.51|19235.51|0
1646734920000|2022-03-08 10:22:00|19235.66|19235.66|19235.61|19235.61|19236.16|19236.16|19235.51|19235.51|0
1646734930000|2022-03-08 10:22:10|19235.66|19235.66|19235|19235|19235.75|19235.75|19234.82|19234.82|0
1646734940000|2022-03-08 10:22:20|19234.93|19234.93|19230.14|19230.14|19235|19235|19230.14|19230.14|0
1646734950000|2022-03-08 10:22:30|19230.19|19230.19|19230.11|19230.11|19231.03|19231.03|19229.84|19229.84|0
1646734960000|2022-03-08 10:22:40|19230.15|19230.15|19229.37|19229.37|19230.15|19230.15|19228.83|19228.83|0
1646734970000|2022-03-08 10:22:50|19229.52|19229.52|19229.87|19229.87|19229.91|19229.91|19229.35|19229.35|0
1646734980000|2022-03-08 10:23:00|19229.94|19229.94|19231.36|19231.36|19231.95|19231.95|19229.91|19229.91|0
1646734990000|2022-03-08 10:23:10|19231.4|19231.4|19230.91|19230.91|19231.79|19231.79|19230.82|19230.82|0
1646735000000|2022-03-08 10:23:20|19231|19231|19233.13|19233.13|19233.31|19233.31|19230.54|19230.54|0
1646735010000|2022-03-08 10:23:30|19233.18|19233.18|19238.88|19238.88|19238.88|19238.88|19233.18|19233.18|0
1646735020000|2022-03-08 10:23:40|19238.99|19238.99|19241.5|19241.5|19241.5|19241.5|19238.99|19238.99|0
1646735030000|2022-03-08 10:23:50|19241.65|19241.65|19244.39|19244.39|19244.39|19244.39|19241.65|19241.65|0
1646735040000|2022-03-08 10:24:00|19244.46|19244.46|19251.51|19251.51|19252.3|19252.3|19244.46|19244.46|0
1646735050000|2022-03-08 10:24:10|19251.95|19251.95|19251.99|19251.99|19252.18|19252.18|19251.17|19251.17|0
1646735060000|2022-03-08 10:24:20|19252.02|19252.02|19253.49|19253.49|19253.55|19253.55|19251.94|19251.94|0
1646735070000|2022-03-08 10:24:30|19253.45|19253.45|19253.61|19253.61|19253.61|19253.61|19253.34|19253.34|0
1646735080000|2022-03-08 10:24:40|19253.5|19253.5|19253.49|19253.49|19253.5|19253.5|19253.19|19253.19|0
1646735090000|2022-03-08 10:24:50|19253.38|19253.38|19253.72|19253.72|19253.72|19253.72|19253.27|19253.27|0
1646735100000|2022-03-08 10:25:00|19253.54|19253.54|19256.92|19256.92|19256.92|19256.92|19253.35|19253.35|0
1646735110000|2022-03-08 10:25:10|19256.97|19256.97|19258.83|19258.83|19258.83|19258.83|19256.86|19256.86|0
1646735120000|2022-03-08 10:25:20|19258.87|19258.87|19274.98|19274.98|19275.13|19275.13|19258.87|19258.87|0
1646735130000|2022-03-08 10:25:30|19274.91|19274.91|19276.16|19276.16|19276.16|19276.16|19274.52|19274.52|0
1646735140000|2022-03-08 10:25:40|19276.26|19276.26|19276.74|19276.74|19276.85|19276.85|19276.22|19276.22|0
1646735150000|2022-03-08 10:25:50|19276.88|19276.88|19280.97|19280.97|19280.97|19280.97|19276.88|19276.88|0
1646735160000|2022-03-08 10:26:00|19281.22|19281.22|19286.96|19286.96|19287.16|19287.16|19281.09|19281.09|0
1646735170000|2022-03-08 10:26:10|19286.94|19286.94|19290.74|19290.74|19290.8|19290.8|19286.92|19286.92|0
1646735180000|2022-03-08 10:26:20|19290.83|19290.83|19295.17|19295.17|19295.17|19295.17|19290.83|19290.83|0
1646735190000|2022-03-08 10:26:30|19295.09|19295.09|19296.71|19296.71|19296.71|19296.71|19295.09|19295.09|0
1646735200000|2022-03-08 10:26:40|19296.4|19296.4|19296.04|19296.04|19296.82|19296.82|19296.04|19296.04|0
1646735210000|2022-03-08 10:26:50|19296.12|19296.12|19295|19295|19296.12|19296.12|19294.86|19294.86|0
1646735220000|2022-03-08 10:27:00|19295.11|19295.11|19296.04|19296.04|19296.04|19296.04|19295.11|19295.11|0
1646735230000|2022-03-08 10:27:10|19296.1|19296.1|19296.92|19296.92|19297|19297|19296.1|19296.1|0
1646735240000|2022-03-08 10:27:20|19296.98|19296.98|19297.53|19297.53|19297.93|19297.93|19296.6|19296.6|0
1646735250000|2022-03-08 10:27:30|19297.35|19297.35|19298.46|19298.46|19298.63|19298.63|19297.35|19297.35|0
1646735260000|2022-03-08 10:27:40|19298.75|19298.75|19302.83|19302.83|19302.83|19302.83|19298.75|19298.75|0
1646735270000|2022-03-08 10:27:50|19302.89|19302.89|19303.2|19303.2|19303.42|19303.42|19302.59|19302.59|0
1646735280000|2022-03-08 10:28:00|19303.08|19303.08|19304.29|19304.29|19304.94|19304.94|19303|19303|0
1646735290000|2022-03-08 10:28:10|19304.59|19304.59|19304.04|19304.04|19304.66|19304.66|19303.84|19303.84|0
1646735300000|2022-03-08 10:28:20|19303.86|19303.86|19304.1|19304.1|19304.14|19304.14|19303.01|19303.01|0
1646735310000|2022-03-08 10:28:30|19304.6|19304.6|19307.36|19307.36|19307.65|19307.65|19304.57|19304.57|0
1646735320000|2022-03-08 10:28:40|19307.39|19307.39|19307.37|19307.37|19308.28|19308.28|19307.3|19307.3|0
1646735330000|2022-03-08 10:28:50|19307.06|19307.06|19307.92|19307.92|19308.34|19308.34|19306.74|19306.74|0
1646735340000|2022-03-08 10:29:00|19307.66|19307.66|19308.83|19308.83|19308.83|19308.83|19307.44|19307.44|0
1646735350000|2022-03-08 10:29:10|19309.02|19309.02|19317.32|19317.32|19317.32|19317.32|19309.02|19309.02|0
1646735360000|2022-03-08 10:29:20|19317.42|19317.42|19318.07|19318.07|19318.13|19318.13|19317.2|19317.2|0
1646735370000|2022-03-08 10:29:30|19318.21|19318.21|19320.15|19320.15|19320.41|19320.41|19318.21|19318.21|0
1646735380000|2022-03-08 10:29:40|19319.9|19319.9|19319.65|19319.65|19319.99|19319.99|19319.58|19319.58|0
1646735390000|2022-03-08 10:29:50|19319.6|19319.6|19318.53|19318.53|19319.8|19319.8|19318.53|19318.53|0
1646735400000|2022-03-08 10:30:00|19318.8|19318.8|19318.87|19318.87|19319.35|19319.35|19318.45|19318.45|0
1646735410000|2022-03-08 10:30:10|19318.57|19318.57|19318.69|19318.69|19318.94|19318.94|19318.49|19318.49|0
1646735420000|2022-03-08 10:30:20|19318.72|19318.72|19318.58|19318.58|19318.92|19318.92|19318.49|19318.49|0
1646735430000|2022-03-08 10:30:30|19318.72|19318.72|19318.16|19318.16|19319.23|19319.23|19317.61|19317.61|0
1646735440000|2022-03-08 10:30:40|19318.03|19318.03|19316.04|19316.04|19318.03|19318.03|19316.04|19316.04|0
1646735450000|2022-03-08 10:30:50|19315.91|19315.91|19315.3|19315.3|19315.96|19315.96|19315.02|19315.02|0
1646735460000|2022-03-08 10:31:00|19315.19|19315.19|19314.39|19314.39|19315.27|19315.27|19314.39|19314.39|0
1646735470000|2022-03-08 10:31:10|19313.93|19313.93|19311.45|19311.45|19313.93|19313.93|19311.45|19311.45|0
1646735480000|2022-03-08 10:31:20|19311.37|19311.37|19309.33|19309.33|19311.37|19311.37|19309.3|19309.3|0
1646735490000|2022-03-08 10:31:30|19309.42|19309.42|19307.32|19307.32|19309.93|19309.93|19307.32|19307.32|0
1646735500000|2022-03-08 10:31:40|19307.28|19307.28|19306.35|19306.35|19307.33|19307.33|19306.2|19306.2|0
1646735510000|2022-03-08 10:31:50|19306.21|19306.21|19306.89|19306.89|19307.07|19307.07|19306.21|19306.21|0
1646735520000|2022-03-08 10:32:00|19306.58|19306.58|19305.72|19305.72|19306.58|19306.58|19305.63|19305.63|0
1646735530000|2022-03-08 10:32:10|19305.68|19305.68|19305.52|19305.52|19305.8|19305.8|19305.52|19305.52|0
1646735540000|2022-03-08 10:32:20|19305.62|19305.62|19297.92|19297.92|19305.62|19305.62|19297.77|19297.77|0
1646735550000|2022-03-08 10:32:30|19297.79|19297.79|19296.96|19296.96|19297.79|19297.79|19296.66|19296.66|0
1646735560000|2022-03-08 10:32:40|19296.85|19296.85|19296.88|19296.88|19296.9|19296.9|19296.71|19296.71|0
1646735570000|2022-03-08 10:32:50|19296.61|19296.61|19297.25|19297.25|19297.25|19297.25|19296.61|19296.61|0
1646735580000|2022-03-08 10:33:00|19297.3|19297.3|19298.55|19298.55|19298.55|19298.55|19297.15|19297.15|0
1646735590000|2022-03-08 10:33:10|19298.26|19298.26|19298.47|19298.47|19298.47|19298.47|19298.09|19298.09|0
1646735600000|2022-03-08 10:33:20|19298.37|19298.37|19298.25|19298.25|19298.85|19298.85|19298.08|19298.08|0
1646735610000|2022-03-08 10:33:30|19298.36|19298.36|19297.77|19297.77|19298.6|19298.6|19297.77|19297.77|0
1646735620000|2022-03-08 10:33:40|19297.64|19297.64|19293.34|19293.34|19297.64|19297.64|19293.34|19293.34|0
1646735630000|2022-03-08 10:33:50|19293.58|19293.58|19293.93|19293.93|19294.13|19294.13|19293.58|19293.58|0
1646735640000|2022-03-08 10:34:00|19294.05|19294.05|19293.99|19293.99|19294.05|19294.05|19293.74|19293.74|0
1646735650000|2022-03-08 10:34:10|19294.2|19294.2|19294.34|19294.34|19294.34|19294.34|19293.8|19293.8|0
1646735660000|2022-03-08 10:34:20|19294.48|19294.48|19293.75|19293.75|19294.59|19294.59|19293.75|19293.75|0
1646735670000|2022-03-08 10:34:30|19293.67|19293.67|19294.32|19294.32|19294.43|19294.43|19293.67|19293.67|0
1646735680000|2022-03-08 10:34:40|19294.27|19294.27|19293.85|19293.85|19294.27|19294.27|19293.85|19293.85|0
1646735690000|2022-03-08 10:34:50|19293.91|19293.91|19292|19292|19294.47|19294.47|19291.8|19291.8|0
1646735700000|2022-03-08 10:35:00|19291.93|19291.93|19297.17|19297.17|19297.17|19297.17|19291.93|19291.93|0
1646735710000|2022-03-08 10:35:10|19297.06|19297.06|19296.44|19296.44|19297.11|19297.11|19296.32|19296.32|0
1646735720000|2022-03-08 10:35:20|19296.37|19296.37|19295.28|19295.28|19296.92|19296.92|19295.28|19295.28|0
1646735730000|2022-03-08 10:35:30|19295.23|19295.23|19294.21|19294.21|19295.23|19295.23|19294.15|19294.15|0
1646735740000|2022-03-08 10:35:40|19294.18|19294.18|19292.83|19292.83|19294.35|19294.35|19292.83|19292.83|0
1646735750000|2022-03-08 10:35:50|19292.76|19292.76|19292.85|19292.85|19292.95|19292.95|19292.69|19292.69|0
1646735760000|2022-03-08 10:36:00|19292.94|19292.94|19293.07|19293.07|19293.29|19293.29|19292.94|19292.94|0
1646735770000|2022-03-08 10:36:10|19292.92|19292.92|19292.99|19292.99|19292.99|19292.99|19292.57|19292.57|0
1646735780000|2022-03-08 10:36:20|19292.93|19292.93|19293.27|19293.27|19293.27|19293.27|19292.93|19292.93|0
1646735790000|2022-03-08 10:36:30|19293.23|19293.23|19294.73|19294.73|19294.73|19294.73|19293.01|19293.01|0
1646735800000|2022-03-08 10:36:40|19294.82|19294.82|19298.15|19298.15|19298.15|19298.15|19294.78|19294.78|0
1646735810000|2022-03-08 10:36:50|19298.17|19298.17|19301.26|19301.26|19301.38|19301.38|19298.17|19298.17|0
1646735820000|2022-03-08 10:37:00|19301.27|19301.27|19301.9|19301.9|19301.9|19301.9|19301.14|19301.14|0
1646735830000|2022-03-08 10:37:10|19302.02|19302.02|19305.43|19305.43|19305.57|19305.57|19302.02|19302.02|0
1646735840000|2022-03-08 10:37:20|19305.42|19305.42|19306.11|19306.11|19306.25|19306.25|19305|19305|0
1646735850000|2022-03-08 10:37:30|19306.16|19306.16|19306.4|19306.4|19306.91|19306.91|19306.16|19306.16|0
1646735860000|2022-03-08 10:37:40|19306.42|19306.42|19306.87|19306.87|19306.89|19306.89|19306.35|19306.35|0
1646735870000|2022-03-08 10:37:50|19306.73|19306.73|19306.36|19306.36|19306.73|19306.73|19306.2|19306.2|0
1646735880000|2022-03-08 10:38:00|19306.61|19306.61|19306.55|19306.55|19306.91|19306.91|19306.31|19306.31|0
1646735890000|2022-03-08 10:38:10|19306.63|19306.63|19306.78|19306.78|19306.78|19306.78|19306.43|19306.43|0
1646735900000|2022-03-08 10:38:20|19306.93|19306.93|19307.73|19307.73|19307.73|19307.73|19306.75|19306.75|0
1646735910000|2022-03-08 10:38:30|19307.58|19307.58|19307.78|19307.78|19307.85|19307.85|19307.5|19307.5|0
1646735920000|2022-03-08 10:38:40|19307.76|19307.76|19308.11|19308.11|19308.19|19308.19|19307.76|19307.76|0
1646735930000|2022-03-08 10:38:50|19308|19308|19307.64|19307.64|19308.1|19308.1|19307.33|19307.33|0
1646735940000|2022-03-08 10:39:00|19307.72|19307.72|19310.3|19310.3|19310.3|19310.3|19307.5|19307.5|0
1646735950000|2022-03-08 10:39:10|19310.39|19310.39|19311.02|19311.02|19311.02|19311.02|19310.38|19310.38|0
1646735960000|2022-03-08 10:39:20|19311.18|19311.18|19308.77|19308.77|19311.4|19311.4|19308.77|19308.77|0
1646735970000|2022-03-08 10:39:30|19308.7|19308.7|19307.36|19307.36|19309.08|19309.08|19307.36|19307.36|0
1646735980000|2022-03-08 10:39:40|19307.02|19307.02|19296.2|19296.2|19307.02|19307.02|19296.2|19296.2|0
1646735990000|2022-03-08 10:39:50|19296.63|19296.63|19288.86|19288.86|19296.7|19296.7|19288.74|19288.74|0
1646736000000|2022-03-08 10:40:00|19288.64|19288.64|19286.26|19286.26|19288.64|19288.64|19286.26|19286.26|0
1646736010000|2022-03-08 10:40:10|19286.32|19286.32|19285.91|19285.91|19286.39|19286.39|19285.91|19285.91|0
1646736020000|2022-03-08 10:40:20|19285.79|19285.79|19283.42|19283.42|19285.96|19285.96|19283.42|19283.42|0
1646736030000|2022-03-08 10:40:30|19283.38|19283.38|19280.85|19280.85|19283.38|19283.38|19280.85|19280.85|0
1646736040000|2022-03-08 10:40:40|19280.79|19280.79|19278.87|19278.87|19280.79|19280.79|19278.87|19278.87|0
1646736050000|2022-03-08 10:40:50|19278.72|19278.72|19278.51|19278.51|19279.04|19279.04|19278.51|19278.51|0
1646736060000|2022-03-08 10:41:00|19278.32|19278.32|19278.78|19278.78|19278.98|19278.98|19278.27|19278.27|0
1646736070000|2022-03-08 10:41:10|19278.83|19278.83|19279.42|19279.42|19279.48|19279.48|19278.81|19278.81|0
1646736080000|2022-03-08 10:41:20|19279.48|19279.48|19278.71|19278.71|19279.48|19279.48|19278.71|19278.71|0
1646736090000|2022-03-08 10:41:30|19278.79|19278.79|19277.52|19277.52|19278.84|19278.84|19277.52|19277.52|0
1646736100000|2022-03-08 10:41:40|19277.59|19277.59|19277.2|19277.2|19277.59|19277.59|19276.94|19276.94|0
1646736110000|2022-03-08 10:41:50|19277.17|19277.17|19275.72|19275.72|19277.32|19277.32|19275.72|19275.72|0
1646736120000|2022-03-08 10:42:00|19275.6|19275.6|19273.88|19273.88|19275.6|19275.6|19273.8|19273.8|0
1646736130000|2022-03-08 10:42:10|19273.85|19273.85|19273.48|19273.48|19273.85|19273.85|19273.47|19273.47|0
1646736140000|2022-03-08 10:42:20|19273.41|19273.41|19273.5|19273.5|19273.9|19273.9|19273.41|19273.41|0
1646736150000|2022-03-08 10:42:30|19273.46|19273.46|19273.64|19273.64|19273.91|19273.91|19273.34|19273.34|0
1646736160000|2022-03-08 10:42:40|19273.57|19273.57|19271.74|19271.74|19273.57|19273.57|19271.61|19271.61|0
1646736170000|2022-03-08 10:42:50|19271.52|19271.52|19272.12|19272.12|19272.3|19272.3|19271.31|19271.31|0
1646736180000|2022-03-08 10:43:00|19272.15|19272.15|19272.53|19272.53|19272.74|19272.74|19272.08|19272.08|0
1646736190000|2022-03-08 10:43:10|19272.84|19272.84|19276.36|19276.36|19277.03|19277.03|19272.84|19272.84|0
1646736200000|2022-03-08 10:43:20|19276.44|19276.44|19287.92|19287.92|19287.92|19287.92|19276.44|19276.44|0
1646736210000|2022-03-08 10:43:30|19288.06|19288.06|19288.15|19288.15|19288.21|19288.21|19287.74|19287.74|0
1646736220000|2022-03-08 10:43:40|19288.12|19288.12|19288.05|19288.05|19288.16|19288.16|19287.79|19287.79|0
1646736230000|2022-03-08 10:43:50|19288.11|19288.11|19283.75|19283.75|19288.35|19288.35|19283.75|19283.75|0
1646736240000|2022-03-08 10:44:00|19283.22|19283.22|19280.32|19280.32|19283.36|19283.36|19280.32|19280.32|0
1646736250000|2022-03-08 10:44:10|19280.37|19280.37|19279.85|19279.85|19280.53|19280.53|19279.85|19279.85|0
1646736260000|2022-03-08 10:44:20|19279.82|19279.82|19279.37|19279.37|19279.82|19279.82|19278.85|19278.85|0
1646736270000|2022-03-08 10:44:30|19279.76|19279.76|19283.16|19283.16|19283.16|19283.16|19279.52|19279.52|0
1646736280000|2022-03-08 10:44:40|19283.06|19283.06|19285.05|19285.05|19285.05|19285.05|19282.96|19282.96|0
1646736290000|2022-03-08 10:44:50|19285.59|19285.59|19285.97|19285.97|19286.01|19286.01|19285.58|19285.58|0
1646736300000|2022-03-08 10:45:00|19286.12|19286.12|19286.12|19286.12|19286.24|19286.24|19285.02|19285.02|0
1646736310000|2022-03-08 10:45:10|19286.17|19286.17|19286.08|19286.08|19286.17|19286.17|19285.9|19285.9|0
1646736320000|2022-03-08 10:45:20|19285.98|19285.98|19284.51|19284.51|19285.98|19285.98|19284.51|19284.51|0
1646736330000|2022-03-08 10:45:30|19284.32|19284.32|19282.66|19282.66|19284.32|19284.32|19282.66|19282.66|0
1646736340000|2022-03-08 10:45:40|19282.41|19282.41|19280.5|19280.5|19282.48|19282.48|19280.5|19280.5|0
1646736350000|2022-03-08 10:45:50|19280.44|19280.44|19278.4|19278.4|19280.45|19280.45|19278.39|19278.39|0
1646736360000|2022-03-08 10:46:00|19278.31|19278.31|19279.67|19279.67|19279.69|19279.69|19278.25|19278.25|0
1646736370000|2022-03-08 10:46:10|19279.8|19279.8|19281.22|19281.22|19281.31|19281.31|19279.74|19279.74|0
1646736380000|2022-03-08 10:46:20|19281.37|19281.37|19284.24|19284.24|19284.24|19284.24|19281.37|19281.37|0
1646736390000|2022-03-08 10:46:30|19284.17|19284.17|19286.02|19286.02|19286.02|19286.02|19284.16|19284.16|0
1646736400000|2022-03-08 10:46:40|19286.04|19286.04|19286.45|19286.45|19286.54|19286.54|19286.04|19286.04|0
1646736410000|2022-03-08 10:46:50|19286.49|19286.49|19286.75|19286.75|19286.81|19286.81|19286.42|19286.42|0
1646736420000|2022-03-08 10:47:00|19286.72|19286.72|19288.43|19288.43|19288.46|19288.46|19286.35|19286.35|0
1646736430000|2022-03-08 10:47:10|19288.8|19288.8|19288.83|19288.83|19288.95|19288.95|19288.8|19288.8|0
1646736440000|2022-03-08 10:47:20|19288.86|19288.86|19289.17|19289.17|19289.22|19289.22|19288.86|19288.86|0
1646736450000|2022-03-08 10:47:30|19288.79|19288.79|19290.73|19290.73|19290.87|19290.87|19288.79|19288.79|0
1646736460000|2022-03-08 10:47:40|19290.78|19290.78|19291.4|19291.4|19291.48|19291.48|19290.69|19290.69|0
1646736470000|2022-03-08 10:47:50|19291.34|19291.34|19291.19|19291.19|19291.41|19291.41|19291.01|19291.01|0
1646736480000|2022-03-08 10:48:00|19291.29|19291.29|19291.71|19291.71|19291.93|19291.93|19291.25|19291.25|0
1646736490000|2022-03-08 10:48:10|19291.68|19291.68|19293.4|19293.4|19293.4|19293.4|19291.6|19291.6|0
1646736500000|2022-03-08 10:48:20|19293.47|19293.47|19294.34|19294.34|19294.34|19294.34|19293.41|19293.41|0
1646736510000|2022-03-08 10:48:30|19294.45|19294.45|19294.62|19294.62|19295.02|19295.02|19294.45|19294.45|0
1646736520000|2022-03-08 10:48:40|19294.47|19294.47|19294.49|19294.49|19294.79|19294.79|19294.44|19294.44|0
1646736530000|2022-03-08 10:48:50|19294.2|19294.2|19294.37|19294.37|19294.37|19294.37|19293.71|19293.71|0
1646736540000|2022-03-08 10:49:00|19294.23|19294.23|19295.17|19295.17|19295.18|19295.18|19294.23|19294.23|0
1646736550000|2022-03-08 10:49:10|19295.3|19295.3|19296.85|19296.85|19296.85|19296.85|19295.3|19295.3|0
1646736560000|2022-03-08 10:49:20|19296.78|19296.78|19296.93|19296.93|19297.16|19297.16|19296.78|19296.78|0
1646736570000|2022-03-08 10:49:30|19296.99|19296.99|19297.19|19297.19|19297.28|19297.28|19296.99|19296.99|0
1646736580000|2022-03-08 10:49:40|19297.26|19297.26|19306.38|19306.38|19306.6|19306.6|19297.19|19297.19|0
1646736590000|2022-03-08 10:49:50|19306.53|19306.53|19306.94|19306.94|19307.25|19307.25|19306.53|19306.53|0
1646736600000|2022-03-08 10:50:00|19306.91|19306.91|19307.2|19307.2|19307.24|19307.24|19306.8|19306.8|0
1646736610000|2022-03-08 10:50:10|19307.41|19307.41|19307.85|19307.85|19307.86|19307.86|19307.41|19307.41|0
1646736620000|2022-03-08 10:50:20|19308.11|19308.11|19308|19308|19308.14|19308.14|19307.73|19307.73|0
1646736630000|2022-03-08 10:50:30|19307.94|19307.94|19308.23|19308.23|19308.64|19308.64|19307.94|19307.94|0
1646736640000|2022-03-08 10:50:40|19308.13|19308.13|19308.69|19308.69|19308.69|19308.69|19308.04|19308.04|0
1646736650000|2022-03-08 10:50:50|19308.72|19308.72|19308.68|19308.68|19308.89|19308.89|19308.62|19308.62|0
1646736660000|2022-03-08 10:51:00|19308.61|19308.61|19308.19|19308.19|19308.96|19308.96|19308.01|19308.01|0
1646736670000|2022-03-08 10:51:10|19308.27|19308.27|19309.33|19309.33|19309.33|19309.33|19308.13|19308.13|0
1646736680000|2022-03-08 10:51:20|19309.22|19309.22|19313.8|19313.8|19313.8|19313.8|19309.22|19309.22|0
1646736690000|2022-03-08 10:51:30|19313.88|19313.88|19313.61|19313.61|19314.09|19314.09|19313.58|19313.58|0
1646736700000|2022-03-08 10:51:40|19313.55|19313.55|19312.19|19312.19|19313.55|19313.55|19312.19|19312.19|0
1646736710000|2022-03-08 10:51:50|19312.15|19312.15|19312.33|19312.33|19312.47|19312.47|19311.72|19311.72|0
1646736720000|2022-03-08 10:52:00|19312.32|19312.32|19312.24|19312.24|19312.41|19312.41|19312.16|19312.16|0
1646736730000|2022-03-08 10:52:10|19312.2|19312.2|19311.62|19311.62|19312.26|19312.26|19311.62|19311.62|0
1646736740000|2022-03-08 10:52:20|19311.93|19311.93|19312.02|19312.02|19312.02|19312.02|19311.73|19311.73|0
1646736750000|2022-03-08 10:52:30|19311.97|19311.97|19311.9|19311.9|19311.97|19311.97|19311.77|19311.77|0
1646736760000|2022-03-08 10:52:40|19312.01|19312.01|19311.99|19311.99|19312.04|19312.04|19311.84|19311.84|0
1646736770000|2022-03-08 10:52:50|19311.9|19311.9|19311.99|19311.99|19312.3|19312.3|19311.9|19311.9|0
1646736780000|2022-03-08 10:53:00|19311.92|19311.92|19320.71|19320.71|19320.71|19320.71|19311.92|19311.92|0
1646736790000|2022-03-08 10:53:10|19321.22|19321.22|19324.6|19324.6|19324.93|19324.93|19321.22|19321.22|0
1646736800000|2022-03-08 10:53:20|19325.01|19325.01|19325.59|19325.59|19326.17|19326.17|19324.92|19324.92|0
1646736810000|2022-03-08 10:53:30|19325.45|19325.45|19325.69|19325.69|19325.72|19325.72|19325.25|19325.25|0
1646736820000|2022-03-08 10:53:40|19325.77|19325.77|19324.45|19324.45|19325.89|19325.89|19324.45|19324.45|0
1646736830000|2022-03-08 10:53:50|19324.36|19324.36|19323.14|19323.14|19324.36|19324.36|19323.14|19323.14|0
1646736840000|2022-03-08 10:54:00|19323.1|19323.1|19321.46|19321.46|19323.32|19323.32|19321.46|19321.46|0
1646736850000|2022-03-08 10:54:10|19321.38|19321.38|19320.67|19320.67|19321.38|19321.38|19320.67|19320.67|0
1646736860000|2022-03-08 10:54:20|19320.6|19320.6|19318.83|19318.83|19320.6|19320.6|19318.83|19318.83|0
1646736870000|2022-03-08 10:54:30|19318.61|19318.61|19317.42|19317.42|19318.61|19318.61|19317.37|19317.37|0
1646736880000|2022-03-08 10:54:40|19317.24|19317.24|19313.79|19313.79|19317.35|19317.35|19313.79|19313.79|0
1646736890000|2022-03-08 10:54:50|19313.72|19313.72|19312.96|19312.96|19313.72|19313.72|19312.96|19312.96|0
1646736900000|2022-03-08 10:55:00|19313.16|19313.16|19312.67|19312.67|19313.16|19313.16|19312.57|19312.57|0
1646736910000|2022-03-08 10:55:10|19312.78|19312.78|19313.09|19313.09|19313.29|19313.29|19312.73|19312.73|0
1646736920000|2022-03-08 10:55:20|19312.99|19312.99|19313.76|19313.76|19313.76|19313.76|19312.99|19312.99|0
1646736930000|2022-03-08 10:55:30|19313.79|19313.79|19314.87|19314.87|19315.07|19315.07|19313.76|19313.76|0
1646736940000|2022-03-08 10:55:40|19314.85|19314.85|19314.52|19314.52|19314.85|19314.85|19314.52|19314.52|0
1646736950000|2022-03-08 10:55:50|19314.48|19314.48|19314.24|19314.24|19314.66|19314.66|19314.24|19314.24|0
1646736960000|2022-03-08 10:56:00|19313.99|19313.99|19313.6|19313.6|19314.2|19314.2|19313.6|19313.6|0
1646736970000|2022-03-08 10:56:10|19313.57|19313.57|19313.37|19313.37|19313.57|19313.57|19313.29|19313.29|0
1646736980000|2022-03-08 10:56:20|19313.42|19313.42|19312.82|19312.82|19313.61|19313.61|19312.54|19312.54|0
1646736990000|2022-03-08 10:56:30|19312.63|19312.63|19312.8|19312.8|19312.8|19312.8|19312.63|19312.63|0
1646737000000|2022-03-08 10:56:40|19312.85|19312.85|19314.71|19314.71|19314.97|19314.97|19312.85|19312.85|0
1646737010000|2022-03-08 10:56:50|19314.77|19314.77|19315.08|19315.08|19315.08|19315.08|19314.69|19314.69|0
1646737020000|2022-03-08 10:57:00|19315.05|19315.05|19317.23|19317.23|19317.36|19317.36|19315.05|19315.05|0
1646737030000|2022-03-08 10:57:10|19317.34|19317.34|19318|19318|19318.01|19318.01|19317.34|19317.34|0
1646737040000|2022-03-08 10:57:20|19317.97|19317.97|19318.03|19318.03|19318.16|19318.16|19317.76|19317.76|0
1646737050000|2022-03-08 10:57:30|19317.79|19317.79|19318.2|19318.2|19318.2|19318.2|19317.4|19317.4|0
1646737060000|2022-03-08 10:57:40|19318.06|19318.06|19318.27|19318.27|19318.31|19318.31|19318.06|19318.06|0
1646737070000|2022-03-08 10:57:50|19318.16|19318.16|19318.28|19318.28|19318.47|19318.47|19318.16|19318.16|0
1646737080000|2022-03-08 10:58:00|19318.26|19318.26|19315.85|19315.85|19318.26|19318.26|19315.85|19315.85|0
1646737090000|2022-03-08 10:58:10|19315.81|19315.81|19315.69|19315.69|19316.04|19316.04|19315.69|19315.69|0
1646737100000|2022-03-08 10:58:20|19315.84|19315.84|19316.1|19316.1|19316.1|19316.1|19315.82|19315.82|0
1646737110000|2022-03-08 10:58:30|19316.04|19316.04|19316.64|19316.64|19316.77|19316.77|19316.04|19316.04|0
1646737120000|2022-03-08 10:58:40|19316.74|19316.74|19315.46|19315.46|19316.75|19316.75|19315.46|19315.46|0
1646737130000|2022-03-08 10:58:50|19315.49|19315.49|19315.39|19315.39|19315.62|19315.62|19315.14|19315.14|0
1646737140000|2022-03-08 10:59:00|19315.52|19315.52|19318.3|19318.3|19318.75|19318.75|19315.52|19315.52|0
1646737150000|2022-03-08 10:59:10|19318.21|19318.21|19318.62|19318.62|19318.69|19318.69|19318.12|19318.12|0
1646737160000|2022-03-08 10:59:20|19318.56|19318.56|19318.92|19318.92|19319.28|19319.28|19318.56|19318.56|0
1646737170000|2022-03-08 10:59:30|19319.03|19319.03|19318.64|19318.64|19319.67|19319.67|19318.63|19318.63|0
1646737180000|2022-03-08 10:59:40|19318.35|19318.35|19315.58|19315.58|19318.35|19318.35|19315.58|19315.58|0
1646737190000|2022-03-08 10:59:50|19315.38|19315.38|19314.15|19314.15|19315.38|19315.38|19314.15|19314.15|0
1646737200000|2022-03-08 11:00:00|19314.12|19314.12|19308.63|19308.63|19314.12|19314.12|19308.63|19308.63|0
1646737210000|2022-03-08 11:00:10|19308.66|19308.66|19306.24|19306.24|19308.79|19308.79|19306.24|19306.24|0
1646737220000|2022-03-08 11:00:20|19306.16|19306.16|19301.87|19301.87|19306.16|19306.16|19301.83|19301.83|0
1646737230000|2022-03-08 11:00:30|19301.93|19301.93|19302.88|19302.88|19302.88|19302.88|19301.53|19301.53|0
1646737240000|2022-03-08 11:00:40|19302.99|19302.99|19303.5|19303.5|19303.5|19303.5|19302.96|19302.96|0
1646737250000|2022-03-08 11:00:50|19303.54|19303.54|19303.42|19303.42|19303.71|19303.71|19303.42|19303.42|0
1646737260000|2022-03-08 11:01:00|19303.39|19303.39|19303.36|19303.36|19303.54|19303.54|19302.9|19302.9|0
1646737270000|2022-03-08 11:01:10|19303.32|19303.32|19303.51|19303.51|19303.51|19303.51|19302.84|19302.84|0
1646737280000|2022-03-08 11:01:20|19302.59|19302.59|19303.24|19303.24|19303.26|19303.26|19302.59|19302.59|0
1646737290000|2022-03-08 11:01:30|19303.28|19303.28|19303.13|19303.13|19303.51|19303.51|19303.06|19303.06|0
1646737300000|2022-03-08 11:01:40|19303.17|19303.17|19302.93|19302.93|19303.28|19303.28|19302.58|19302.58|0
1646737310000|2022-03-08 11:01:50|19302.98|19302.98|19300.91|19300.91|19302.99|19302.99|19300.91|19300.91|0
1646737320000|2022-03-08 11:02:00|19300.4|19300.4|19299.41|19299.41|19300.4|19300.4|19299.41|19299.41|0
1646737330000|2022-03-08 11:02:10|19299.33|19299.33|19295.46|19295.46|19299.41|19299.41|19295.44|19295.44|0
1646737340000|2022-03-08 11:02:20|19294.83|19294.83|19291.29|19291.29|19294.91|19294.91|19291.24|19291.24|0
1646737350000|2022-03-08 11:02:30|19291.34|19291.34|19290.56|19290.56|19291.34|19291.34|19290.37|19290.37|0
1646737360000|2022-03-08 11:02:40|19290.62|19290.62|19290.74|19290.74|19291.03|19291.03|19290.62|19290.62|0
1646737370000|2022-03-08 11:02:50|19290.87|19290.87|19292.7|19292.7|19292.72|19292.72|19290.69|19290.69|0
1646737380000|2022-03-08 11:03:00|19292.31|19292.31|19292.96|19292.96|19293.13|19293.13|19291.94|19291.94|0
1646737390000|2022-03-08 11:03:10|19293.04|19293.04|19293.23|19293.23|19293.23|19293.23|19292.77|19292.77|0
1646737400000|2022-03-08 11:03:20|19293.31|19293.31|19293.56|19293.56|19293.56|19293.56|19293.22|19293.22|0
1646737410000|2022-03-08 11:03:30|19293.65|19293.65|19294.05|19294.05|19294.05|19294.05|19293.61|19293.61|0
1646737420000|2022-03-08 11:03:40|19293.84|19293.84|19294.19|19294.19|19294.19|19294.19|19293.53|19293.53|0
1646737430000|2022-03-08 11:03:50|19294.31|19294.31|19294.72|19294.72|19294.72|19294.72|19294.1|19294.1|0
1646737440000|2022-03-08 11:04:00|19294.84|19294.84|19295.7|19295.7|19295.77|19295.77|19294.84|19294.84|0
1646737450000|2022-03-08 11:04:10|19295.77|19295.77|19296.09|19296.09|19296.19|19296.19|19295.77|19295.77|0
1646737460000|2022-03-08 11:04:20|19296.32|19296.32|19296.63|19296.63|19297.13|19297.13|19296.28|19296.28|0
1646737470000|2022-03-08 11:04:30|19296.75|19296.75|19296.83|19296.83|19297.38|19297.38|19296.75|19296.75|0
1646737480000|2022-03-08 11:04:40|19296.85|19296.85|19297.14|19297.14|19297.14|19297.14|19296.8|19296.8|0
1646737490000|2022-03-08 11:04:50|19296.88|19296.88|19295.56|19295.56|19296.88|19296.88|19295.56|19295.56|0
1646737500000|2022-03-08 11:05:00|19295.46|19295.46|19295.06|19295.06|19295.56|19295.56|19294.84|19294.84|0
1646737510000|2022-03-08 11:05:10|19295.2|19295.2|19294.92|19294.92|19295.36|19295.36|19294.9|19294.9|0
1646737520000|2022-03-08 11:05:20|19294.78|19294.78|19294.25|19294.25|19294.78|19294.78|19294.02|19294.02|0
1646737530000|2022-03-08 11:05:30|19294.09|19294.09|19293.58|19293.58|19294.14|19294.14|19293.58|19293.58|0
1646737540000|2022-03-08 11:05:40|19293.38|19293.38|19290.53|19290.53|19293.38|19293.38|19290.43|19290.43|0
1646737550000|2022-03-08 11:05:50|19290.65|19290.65|19290.98|19290.98|19290.98|19290.98|19290.02|19290.02|0
1646737560000|2022-03-08 11:06:00|19290.92|19290.92|19290.63|19290.63|19290.96|19290.96|19290.63|19290.63|0
1646737570000|2022-03-08 11:06:10|19290.58|19290.58|19290.35|19290.35|19290.58|19290.58|19290.32|19290.32|0
1646737580000|2022-03-08 11:06:20|19290.62|19290.62|19289.76|19289.76|19290.62|19290.62|19289.67|19289.67|0
1646737590000|2022-03-08 11:06:30|19289.84|19289.84|19294.52|19294.52|19294.52|19294.52|19289.84|19289.84|0
1646737600000|2022-03-08 11:06:40|19294.48|19294.48|19295.94|19295.94|19296.13|19296.13|19294.48|19294.48|0
1646737610000|2022-03-08 11:06:50|19296.02|19296.02|19296.16|19296.16|19296.16|19296.16|19295.9|19295.9|0
1646737620000|2022-03-08 11:07:00|19296.12|19296.12|19295.78|19295.78|19296.41|19296.41|19295.67|19295.67|0
1646737630000|2022-03-08 11:07:10|19295.91|19295.91|19295.61|19295.61|19295.91|19295.91|19295.61|19295.61|0
1646737640000|2022-03-08 11:07:20|19295.47|19295.47|19293.66|19293.66|19295.6|19295.6|19293.66|19293.66|0
1646737650000|2022-03-08 11:07:30|19293.4|19293.4|19292.57|19292.57|19293.6|19293.6|19292.57|19292.57|0
1646737660000|2022-03-08 11:07:40|19292.54|19292.54|19291.37|19291.37|19292.54|19292.54|19291.3|19291.3|0
1646737670000|2022-03-08 11:07:50|19291.14|19291.14|19290.68|19290.68|19291.14|19291.14|19290.3|19290.3|0
1646737680000|2022-03-08 11:08:00|19290.54|19290.54|19290.22|19290.22|19290.61|19290.61|19290.22|19290.22|0
1646737690000|2022-03-08 11:08:10|19290.27|19290.27|19290|19290|19290.27|19290.27|19290|19290|0
1646737700000|2022-03-08 11:08:20|19290.13|19290.13|19290.34|19290.34|19290.35|19290.35|19289.87|19289.87|0
1646737710000|2022-03-08 11:08:30|19290.59|19290.59|19291.12|19291.12|19291.15|19291.15|19290.56|19290.56|0
1646737720000|2022-03-08 11:08:40|19291.05|19291.05|19291.75|19291.75|19291.84|19291.84|19291.05|19291.05|0
1646737730000|2022-03-08 11:08:50|19291.81|19291.81|19291.84|19291.84|19292.02|19292.02|19291.76|19291.76|0
1646737740000|2022-03-08 11:09:00|19291.92|19291.92|19291.31|19291.31|19292.09|19292.09|19291.31|19291.31|0
1646737750000|2022-03-08 11:09:10|19291.22|19291.22|19289.67|19289.67|19291.22|19291.22|19289.42|19289.42|0
1646737760000|2022-03-08 11:09:20|19289.7|19289.7|19290.36|19290.36|19290.48|19290.48|19289.67|19289.67|0
1646737770000|2022-03-08 11:09:30|19290.31|19290.31|19290.83|19290.83|19290.83|19290.83|19290.31|19290.31|0
1646737780000|2022-03-08 11:09:40|19290.99|19290.99|19291.27|19291.27|19291.29|19291.29|19290.73|19290.73|0
1646737790000|2022-03-08 11:09:50|19290.89|19290.89|19291.85|19291.85|19291.85|19291.85|19290.87|19290.87|0
1646737800000|2022-03-08 11:10:00|19291.73|19291.73|19292.4|19292.4|19292.45|19292.45|19291.73|19291.73|0
1646737810000|2022-03-08 11:10:10|19292.47|19292.47|19295.25|19295.25|19295.26|19295.26|19292.46|19292.46|0
1646737820000|2022-03-08 11:10:20|19295.34|19295.34|19295.7|19295.7|19295.75|19295.75|19295.34|19295.34|0
1646737830000|2022-03-08 11:10:30|19295.68|19295.68|19296.1|19296.1|19296.1|19296.1|19295.55|19295.55|0
1646737840000|2022-03-08 11:10:40|19296.05|19296.05|19296.33|19296.33|19296.6|19296.6|19296.05|19296.05|0
1646737850000|2022-03-08 11:10:50|19296.48|19296.48|19297.33|19297.33|19297.64|19297.64|19296.48|19296.48|0
1646737860000|2022-03-08 11:11:00|19297.55|19297.55|19298.39|19298.39|19298.39|19298.39|19297.55|19297.55|0
1646737870000|2022-03-08 11:11:10|19298.47|19298.47|19298.72|19298.72|19298.75|19298.75|19298.47|19298.47|0
1646737880000|2022-03-08 11:11:20|19298.61|19298.61|19299.01|19299.01|19299.29|19299.29|19298.57|19298.57|0
1646737890000|2022-03-08 11:11:30|19299.24|19299.24|19300.38|19300.38|19300.5|19300.5|19299.24|19299.24|0
1646737900000|2022-03-08 11:11:40|19300.57|19300.57|19303.47|19303.47|19303.53|19303.53|19300.34|19300.34|0
1646737910000|2022-03-08 11:11:50|19303.58|19303.58|19303.84|19303.84|19304.17|19304.17|19303.51|19303.51|0
1646737920000|2022-03-08 11:12:00|19303.82|19303.82|19304.93|19304.93|19304.93|19304.93|19303.82|19303.82|0
1646737930000|2022-03-08 11:12:10|19304.79|19304.79|19305.24|19305.24|19305.24|19305.24|19304.79|19304.79|0
1646737940000|2022-03-08 11:12:20|19305.26|19305.26|19304.72|19304.72|19305.89|19305.89|19304.72|19304.72|0
1646737950000|2022-03-08 11:12:30|19304.58|19304.58|19304.55|19304.55|19304.96|19304.96|19304.55|19304.55|0
1646737960000|2022-03-08 11:12:40|19304.52|19304.52|19303.03|19303.03|19304.93|19304.93|19302.97|19302.97|0
1646737970000|2022-03-08 11:12:50|19303.14|19303.14|19301.09|19301.09|19303.14|19303.14|19301.08|19301.08|0
1646737980000|2022-03-08 11:13:00|19300.81|19300.81|19301.1|19301.1|19301.1|19301.1|19300.59|19300.59|0
1646737990000|2022-03-08 11:13:10|19301.03|19301.03|19301.06|19301.06|19301.13|19301.13|19301.03|19301.03|0
1646738000000|2022-03-08 11:13:20|19301.1|19301.1|19301.23|19301.23|19301.35|19301.35|19301.1|19301.1|0
1646738010000|2022-03-08 11:13:30|19301.26|19301.26|19300.79|19300.79|19301.28|19301.28|19300.79|19300.79|0
1646738020000|2022-03-08 11:13:40|19300.75|19300.75|19300.19|19300.19|19300.97|19300.97|19300.14|19300.14|0
1646738030000|2022-03-08 11:13:50|19300.02|19300.02|19299.56|19299.56|19300.08|19300.08|19299.43|19299.43|0
1646738040000|2022-03-08 11:14:00|19299.44|19299.44|19300.27|19300.27|19300.58|19300.58|19299.17|19299.17|0
1646738050000|2022-03-08 11:14:10|19300.15|19300.15|19300.58|19300.58|19300.58|19300.58|19299.92|19299.92|0
1646738060000|2022-03-08 11:14:20|19300.45|19300.45|19302.77|19302.77|19302.77|19302.77|19299.96|19299.96|0
1646738070000|2022-03-08 11:14:30|19302.84|19302.84|19303.37|19303.37|19303.96|19303.96|19302.84|19302.84|0
1646738080000|2022-03-08 11:14:40|19303.2|19303.2|19302.74|19302.74|19303.25|19303.25|19302.5|19302.5|0
1646738090000|2022-03-08 11:14:50|19302.86|19302.86|19302.83|19302.83|19303|19303|19302.55|19302.55|0
1646738100000|2022-03-08 11:15:00|19302.1|19302.1|19301.89|19301.89|19302.36|19302.36|19301.84|19301.84|0
1646738110000|2022-03-08 11:15:10|19301.94|19301.94|19300.68|19300.68|19302.05|19302.05|19300.64|19300.64|0
1646738120000|2022-03-08 11:15:20|19300.84|19300.84|19293.08|19293.08|19300.94|19300.94|19293.08|19293.08|0
1646738130000|2022-03-08 11:15:30|19292.86|19292.86|19289.17|19289.17|19292.86|19292.86|19288.86|19288.86|0
1646738140000|2022-03-08 11:15:40|19289.13|19289.13|19288.44|19288.44|19289.17|19289.17|19288.31|19288.31|0
1646738150000|2022-03-08 11:15:50|19288.3|19288.3|19287.75|19287.75|19288.3|19288.3|19287.54|19287.54|0
1646738160000|2022-03-08 11:16:00|19287.68|19287.68|19286.83|19286.83|19287.68|19287.68|19286.82|19286.82|0
1646738170000|2022-03-08 11:16:10|19286.57|19286.57|19286.86|19286.86|19287.14|19287.14|19286.33|19286.33|0
1646738180000|2022-03-08 11:16:20|19286.97|19286.97|19287.43|19287.43|19287.59|19287.59|19286.97|19286.97|0
1646738190000|2022-03-08 11:16:30|19287.27|19287.27|19287.5|19287.5|19287.5|19287.5|19287.13|19287.13|0
1646738200000|2022-03-08 11:16:40|19287.66|19287.66|19287.18|19287.18|19287.75|19287.75|19286.98|19286.98|0
1646738210000|2022-03-08 11:16:50|19287.16|19287.16|19287.21|19287.21|19287.21|19287.21|19286.99|19286.99|0
1646738220000|2022-03-08 11:17:00|19287.27|19287.27|19286.61|19286.61|19287.27|19287.27|19286.49|19286.49|0
1646738230000|2022-03-08 11:17:10|19286.58|19286.58|19284.45|19284.45|19286.6|19286.6|19284.45|19284.45|0
1646738240000|2022-03-08 11:17:20|19284.27|19284.27|19282.31|19282.31|19284.27|19284.27|19282.15|19282.15|0
1646738250000|2022-03-08 11:17:30|19282.18|19282.18|19282.57|19282.57|19282.57|19282.57|19281.91|19281.91|0
1646738260000|2022-03-08 11:17:40|19282.62|19282.62|19281.5|19281.5|19282.62|19282.62|19281.5|19281.5|0
1646738270000|2022-03-08 11:17:50|19281.57|19281.57|19283.46|19283.46|19283.78|19283.78|19281.57|19281.57|0
1646738280000|2022-03-08 11:18:00|19283.41|19283.41|19283.01|19283.01|19283.41|19283.41|19282.98|19282.98|0
1646738290000|2022-03-08 11:18:10|19283.07|19283.07|19285.42|19285.42|19285.64|19285.64|19283.07|19283.07|0
1646738300000|2022-03-08 11:18:20|19285.56|19285.56|19285.7|19285.7|19285.79|19285.79|19285.47|19285.47|0
1646738310000|2022-03-08 11:18:30|19285.75|19285.75|19286.87|19286.87|19286.99|19286.99|19285.67|19285.67|0
1646738320000|2022-03-08 11:18:40|19286.92|19286.92|19287.32|19287.32|19287.61|19287.61|19286.71|19286.71|0
1646738330000|2022-03-08 11:18:50|19287|19287|19286.79|19286.79|19287.16|19287.16|19286.79|19286.79|0
1646738340000|2022-03-08 11:19:00|19286.64|19286.64|19286.88|19286.88|19287.15|19287.15|19286.64|19286.64|0
1646738350000|2022-03-08 11:19:10|19286.92|19286.92|19286.73|19286.73|19286.95|19286.95|19286.63|19286.63|0
1646738360000|2022-03-08 11:19:20|19286.87|19286.87|19286.39|19286.39|19286.87|19286.87|19286.17|19286.17|0
1646738370000|2022-03-08 11:19:30|19286.32|19286.32|19286.36|19286.36|19286.51|19286.51|19286.16|19286.16|0
1646738380000|2022-03-08 11:19:40|19286.52|19286.52|19287.1|19287.1|19287.34|19287.34|19286.52|19286.52|0
1646738390000|2022-03-08 11:19:50|19286.96|19286.96|19287.01|19287.01|19287.09|19287.09|19286.66|19286.66|0
1646738400000|2022-03-08 11:20:00|19287.09|19287.09|19288.22|19288.22|19288.3|19288.3|19286.86|19286.86|0
1646738410000|2022-03-08 11:20:10|19287.98|19287.98|19287.47|19287.47|19287.98|19287.98|19287.33|19287.33|0
1646738420000|2022-03-08 11:20:20|19287.54|19287.54|19286.84|19286.84|19287.54|19287.54|19286.7|19286.7|0
1646738430000|2022-03-08 11:20:30|19286.52|19286.52|19286.68|19286.68|19286.75|19286.75|19286.24|19286.24|0
1646738440000|2022-03-08 11:20:40|19286.55|19286.55|19286.84|19286.84|19286.84|19286.84|19286.55|19286.55|0
1646738450000|2022-03-08 11:20:50|19286.71|19286.71|19285.33|19285.33|19286.71|19286.71|19285.27|19285.27|0
1646738460000|2022-03-08 11:21:00|19285.3|19285.3|19284.96|19284.96|19285.3|19285.3|19283.98|19283.98|0
1646738470000|2022-03-08 11:21:10|19284.93|19284.93|19284.45|19284.45|19285.2|19285.2|19284.45|19284.45|0
1646738480000|2022-03-08 11:21:20|19284.4|19284.4|19284.12|19284.12|19284.71|19284.71|19284.06|19284.06|0
1646738490000|2022-03-08 11:21:30|19284.22|19284.22|19282.37|19282.37|19284.22|19284.22|19282.37|19282.37|0
1646738500000|2022-03-08 11:21:40|19282.27|19282.27|19281.87|19281.87|19282.27|19282.27|19281.27|19281.27|0
1646738510000|2022-03-08 11:21:50|19281.71|19281.71|19285.53|19285.53|19285.64|19285.64|19281.71|19281.71|0
1646738520000|2022-03-08 11:22:00|19285.61|19285.61|19286.34|19286.34|19286.34|19286.34|19285.61|19285.61|0
1646738530000|2022-03-08 11:22:10|19286.71|19286.71|19288.19|19288.19|19288.65|19288.65|19286.68|19286.68|0
1646738540000|2022-03-08 11:22:20|19288.09|19288.09|19289.02|19289.02|19289.02|19289.02|19288.05|19288.05|0
1646738550000|2022-03-08 11:22:30|19288.87|19288.87|19288.27|19288.27|19288.87|19288.87|19288.1|19288.1|0
1646738560000|2022-03-08 11:22:40|19288.41|19288.41|19288.84|19288.84|19288.84|19288.84|19288.41|19288.41|0
1646738570000|2022-03-08 11:22:50|19288.98|19288.98|19289.63|19289.63|19289.66|19289.66|19288.92|19288.92|0
1646738580000|2022-03-08 11:23:00|19289.5|19289.5|19289.98|19289.98|19290.09|19290.09|19289.5|19289.5|0
1646738590000|2022-03-08 11:23:10|19290.01|19290.01|19290.11|19290.11|19290.11|19290.11|19289.98|19289.98|0
1646738600000|2022-03-08 11:23:20|19290.02|19290.02|19290.37|19290.37|19290.57|19290.57|19289.97|19289.97|0
1646738610000|2022-03-08 11:23:30|19290.23|19290.23|19289.87|19289.87|19290.23|19290.23|19289.87|19289.87|0
1646738620000|2022-03-08 11:23:40|19289.97|19289.97|19290.18|19290.18|19290.22|19290.22|19289.82|19289.82|0
1646738630000|2022-03-08 11:23:50|19290.17|19290.17|19291.4|19291.4|19291.4|19291.4|19289.86|19289.86|0
1646738640000|2022-03-08 11:24:00|19291.47|19291.47|19293.37|19293.37|19293.37|19293.37|19291.47|19291.47|0
1646738650000|2022-03-08 11:24:10|19293.49|19293.49|19295.73|19295.73|19295.73|19295.73|19293.49|19293.49|0
1646738660000|2022-03-08 11:24:20|19295.86|19295.86|19298.49|19298.49|19298.49|19298.49|19295.83|19295.83|0
1646738670000|2022-03-08 11:24:30|19298.78|19298.78|19299.47|19299.47|19299.52|19299.52|19298.78|19298.78|0
1646738680000|2022-03-08 11:24:40|19299.59|19299.59|19299.43|19299.43|19299.78|19299.78|19298.86|19298.86|0
1646738690000|2022-03-08 11:24:50|19299.47|19299.47|19299.37|19299.37|19299.71|19299.71|19299.34|19299.34|0
1646738700000|2022-03-08 11:25:00|19299.38|19299.38|19299.95|19299.95|19300.25|19300.25|19298.8|19298.8|0
1646738710000|2022-03-08 11:25:10|19300.09|19300.09|19300.35|19300.35|19300.57|19300.57|19300.04|19300.04|0
1646738720000|2022-03-08 11:25:20|19300.14|19300.14|19299.67|19299.67|19300.16|19300.16|19299.3|19299.3|0
1646738730000|2022-03-08 11:25:30|19299.71|19299.71|19300.88|19300.88|19300.88|19300.88|19299.69|19299.69|0
1646738740000|2022-03-08 11:25:40|19301.33|19301.33|19301.16|19301.16|19301.97|19301.97|19301.06|19301.06|0
1646738750000|2022-03-08 11:25:50|19301.21|19301.21|19302.48|19302.48|19302.48|19302.48|19301.05|19301.05|0
1646738760000|2022-03-08 11:26:00|19302.55|19302.55|19303.78|19303.78|19304|19304|19302.55|19302.55|0
1646738770000|2022-03-08 11:26:10|19303.63|19303.63|19304.06|19304.06|19304.06|19304.06|19303.41|19303.41|0
1646738780000|2022-03-08 11:26:20|19304.15|19304.15|19305.09|19305.09|19305.19|19305.19|19304.15|19304.15|0
1646738790000|2022-03-08 11:26:30|19305.16|19305.16|19311.17|19311.17|19311.17|19311.17|19305.16|19305.16|0
1646738800000|2022-03-08 11:26:40|19311.44|19311.44|19314.43|19314.43|19314.43|19314.43|19311.44|19311.44|0
1646738810000|2022-03-08 11:26:50|19314.36|19314.36|19316.39|19316.39|19316.54|19316.54|19314.36|19314.36|0
1646738820000|2022-03-08 11:27:00|19316.62|19316.62|19318.73|19318.73|19318.73|19318.73|19316.53|19316.53|0
1646738830000|2022-03-08 11:27:10|19318.65|19318.65|19318.88|19318.88|19319.26|19319.26|19318.63|19318.63|0
1646738840000|2022-03-08 11:27:20|19318.98|19318.98|19319.45|19319.45|19319.45|19319.45|19318.67|19318.67|0
1646738850000|2022-03-08 11:27:30|19319.47|19319.47|19320.19|19320.19|19320.19|19320.19|19319.47|19319.47|0
1646738860000|2022-03-08 11:27:40|19320.26|19320.26|19320.93|19320.93|19320.93|19320.93|19320.26|19320.26|0
1646738870000|2022-03-08 11:27:50|19320.82|19320.82|19323.62|19323.62|19323.62|19323.62|19320.82|19320.82|0
1646738880000|2022-03-08 11:28:00|19323.67|19323.67|19324.56|19324.56|19324.56|19324.56|19323.67|19323.67|0
1646738890000|2022-03-08 11:28:10|19324.51|19324.51|19326.09|19326.09|19326.09|19326.09|19324.51|19324.51|0
1646738900000|2022-03-08 11:28:20|19326.2|19326.2|19330.46|19330.46|19330.46|19330.46|19326.2|19326.2|0
1646738910000|2022-03-08 11:28:30|19330.53|19330.53|19332.48|19332.48|19332.48|19332.48|19330.45|19330.45|0
1646738920000|2022-03-08 11:28:40|19332.5|19332.5|19333.01|19333.01|19333.01|19333.01|19332.37|19332.37|0
1646738930000|2022-03-08 11:28:50|19332.94|19332.94|19333.99|19333.99|19334.28|19334.28|19332.94|19332.94|0
1646738940000|2022-03-08 11:29:00|19333.73|19333.73|19332.01|19332.01|19333.95|19333.95|19332.01|19332.01|0
1646738950000|2022-03-08 11:29:10|19331.88|19331.88|19330.48|19330.48|19331.89|19331.89|19330.48|19330.48|0
1646738960000|2022-03-08 11:29:20|19330.44|19330.44|19331.09|19331.09|19331.09|19331.09|19330.34|19330.34|0
1646738970000|2022-03-08 11:29:30|19331.16|19331.16|19329.46|19329.46|19331.16|19331.16|19329.46|19329.46|0
1646738980000|2022-03-08 11:29:40|19329.5|19329.5|19329.78|19329.78|19329.78|19329.78|19329.41|19329.41|0
1646738990000|2022-03-08 11:29:50|19329.89|19329.89|19330.08|19330.08|19330.08|19330.08|19329.83|19329.83|0
1646739000000|2022-03-08 11:30:00|19329.99|19329.99|19331.18|19331.18|19331.44|19331.44|19329.86|19329.86|0
1646739010000|2022-03-08 11:30:10|19331.37|19331.37|19331.89|19331.89|19331.89|19331.89|19331.27|19331.27|0
1646739020000|2022-03-08 11:30:20|19331.82|19331.82|19332.22|19332.22|19332.22|19332.22|19331.82|19331.82|0
1646739030000|2022-03-08 11:30:30|19332.3|19332.3|19332.4|19332.4|19332.62|19332.62|19332.3|19332.3|0
1646739040000|2022-03-08 11:30:40|19332.49|19332.49|19333.82|19333.82|19333.93|19333.93|19332.49|19332.49|0
1646739050000|2022-03-08 11:30:50|19333.76|19333.76|19335.31|19335.31|19335.37|19335.37|19333.76|19333.76|0
1646739060000|2022-03-08 11:31:00|19335.11|19335.11|19335.33|19335.33|19335.52|19335.52|19335.08|19335.08|0
1646739070000|2022-03-08 11:31:10|19335.05|19335.05|19334.77|19334.77|19335.06|19335.06|19334.74|19334.74|0
1646739080000|2022-03-08 11:31:20|19334.68|19334.68|19334.82|19334.82|19335.09|19335.09|19334.6|19334.6|0
1646739090000|2022-03-08 11:31:30|19334.88|19334.88|19336.85|19336.85|19336.85|19336.85|19334.88|19334.88|0
1646739100000|2022-03-08 11:31:40|19336.9|19336.9|19338.67|19338.67|19338.67|19338.67|19336.9|19336.9|0
1646739110000|2022-03-08 11:31:50|19338.6|19338.6|19339.23|19339.23|19339.23|19339.23|19338.46|19338.46|0
1646739120000|2022-03-08 11:32:00|19339.29|19339.29|19339.41|19339.41|19339.93|19339.93|19339.26|19339.26|0
1646739130000|2022-03-08 11:32:10|19339.3|19339.3|19339.31|19339.31|19339.38|19339.38|19338.86|19338.86|0
1646739140000|2022-03-08 11:32:20|19339.4|19339.4|19339.15|19339.15|19339.4|19339.4|19339.06|19339.06|0
1646739150000|2022-03-08 11:32:30|19339.1|19339.1|19339.04|19339.04|19339.13|19339.13|19338.68|19338.68|0
1646739160000|2022-03-08 11:32:40|19339.1|19339.1|19339.43|19339.43|19339.43|19339.43|19339.1|19339.1|0
1646739170000|2022-03-08 11:32:50|19339.39|19339.39|19340.18|19340.18|19340.18|19340.18|19339.39|19339.39|0
1646739180000|2022-03-08 11:33:00|19340.26|19340.26|19338.83|19338.83|19340.48|19340.48|19338.48|19338.48|0
1646739190000|2022-03-08 11:33:10|19338.94|19338.94|19340.16|19340.16|19340.16|19340.16|19338.65|19338.65|0
1646739200000|2022-03-08 11:33:20|19340.22|19340.22|19340.07|19340.07|19340.22|19340.22|19339.97|19339.97|0
1646739210000|2022-03-08 11:33:30|19340.04|19340.04|19338.98|19338.98|19340.44|19340.44|19338.98|19338.98|0
1646739220000|2022-03-08 11:33:40|19338.95|19338.95|19339.3|19339.3|19339.3|19339.3|19338.9|19338.9|0
1646739230000|2022-03-08 11:33:50|19339.36|19339.36|19340.43|19340.43|19340.55|19340.55|19339.22|19339.22|0
1646739240000|2022-03-08 11:34:00|19340.06|19340.06|19340.23|19340.23|19340.23|19340.23|19340.02|19340.02|0
1646739250000|2022-03-08 11:34:10|19340.68|19340.68|19341.76|19341.76|19341.76|19341.76|19340.68|19340.68|0
1646739260000|2022-03-08 11:34:20|19341.83|19341.83|19340.34|19340.34|19341.83|19341.83|19340.34|19340.34|0
1646739270000|2022-03-08 11:34:30|19340.48|19340.48|19341.85|19341.85|19341.85|19341.85|19340.2|19340.2|0
1646739280000|2022-03-08 11:34:40|19341.9|19341.9|19341.89|19341.89|19342.59|19342.59|19341.89|19341.89|0
1646739290000|2022-03-08 11:34:50|19341.83|19341.83|19341.34|19341.34|19341.83|19341.83|19341.08|19341.08|0
1646739300000|2022-03-08 11:35:00|19341.46|19341.46|19340.4|19340.4|19341.46|19341.46|19340.4|19340.4|0
1646739310000|2022-03-08 11:35:10|19340.26|19340.26|19339.05|19339.05|19340.26|19340.26|19339.05|19339.05|0
1646739320000|2022-03-08 11:35:20|19339.15|19339.15|19339.05|19339.05|19339.3|19339.3|19338.73|19338.73|0
1646739330000|2022-03-08 11:35:30|19339.28|19339.28|19338.66|19338.66|19339.28|19339.28|19338.64|19338.64|0
1646739340000|2022-03-08 11:35:40|19338.57|19338.57|19339.42|19339.42|19339.42|19339.42|19338.35|19338.35|0
1646739350000|2022-03-08 11:35:50|19339.63|19339.63|19339.99|19339.99|19340.04|19340.04|19338.75|19338.75|0
1646739360000|2022-03-08 11:36:00|19339.92|19339.92|19340.59|19340.59|19340.87|19340.87|19339.92|19339.92|0
1646739370000|2022-03-08 11:36:10|19340.69|19340.69|19341.34|19341.34|19341.41|19341.41|19340.69|19340.69|0
1646739380000|2022-03-08 11:36:20|19341.04|19341.04|19341.14|19341.14|19341.26|19341.26|19341.04|19341.04|0
1646739390000|2022-03-08 11:36:30|19341.1|19341.1|19341.42|19341.42|19341.42|19341.42|19341.03|19341.03|0
1646739400000|2022-03-08 11:36:40|19341.51|19341.51|19342.38|19342.38|19342.47|19342.47|19341.51|19341.51|0
1646739410000|2022-03-08 11:36:50|19342.46|19342.46|19342.52|19342.52|19342.57|19342.57|19342.31|19342.31|0
1646739420000|2022-03-08 11:37:00|19342.63|19342.63|19342.71|19342.71|19343.13|19343.13|19342.51|19342.51|0
1646739430000|2022-03-08 11:37:10|19342.65|19342.65|19342.71|19342.71|19342.71|19342.71|19342.51|19342.51|0
1646739440000|2022-03-08 11:37:20|19342.88|19342.88|19342.81|19342.81|19342.89|19342.89|19342.75|19342.75|0
1646739450000|2022-03-08 11:37:30|19342.7|19342.7|19341.9|19341.9|19342.79|19342.79|19341.9|19341.9|0
1646739460000|2022-03-08 11:37:40|19341.83|19341.83|19341.6|19341.6|19341.92|19341.92|19341.25|19341.25|0
1646739470000|2022-03-08 11:37:50|19341.63|19341.63|19340.63|19340.63|19341.95|19341.95|19340.57|19340.57|0
1646739480000|2022-03-08 11:38:00|19340.7|19340.7|19339.94|19339.94|19340.89|19340.89|19339.91|19339.91|0
1646739490000|2022-03-08 11:38:10|19340.08|19340.08|19340.3|19340.3|19340.45|19340.45|19340.08|19340.08|0
1646739500000|2022-03-08 11:38:20|19340.51|19340.51|19340.19|19340.19|19340.55|19340.55|19340.19|19340.19|0
1646739510000|2022-03-08 11:38:30|19340.25|19340.25|19340.69|19340.69|19340.75|19340.75|19340.25|19340.25|0
1646739520000|2022-03-08 11:38:40|19340.65|19340.65|19340.44|19340.44|19340.65|19340.65|19340.22|19340.22|0
1646739530000|2022-03-08 11:38:50|19340.39|19340.39|19339.48|19339.48|19340.39|19340.39|19339.43|19339.43|0
1646739540000|2022-03-08 11:39:00|19339.43|19339.43|19339.81|19339.81|19339.87|19339.87|19339.39|19339.39|0
1646739550000|2022-03-08 11:39:10|19339.9|19339.9|19339.61|19339.61|19339.99|19339.99|19339.61|19339.61|0
1646739560000|2022-03-08 11:39:20|19339.67|19339.67|19339.83|19339.83|19339.86|19339.86|19339.63|19339.63|0
1646739570000|2022-03-08 11:39:30|19339.76|19339.76|19337.58|19337.58|19339.76|19339.76|19337.43|19337.43|0
1646739580000|2022-03-08 11:39:40|19337.3|19337.3|19333.62|19333.62|19337.33|19337.33|19333.62|19333.62|0
1646739590000|2022-03-08 11:39:50|19333.37|19333.37|19332.95|19332.95|19333.37|19333.37|19332.65|19332.65|0
1646739600000|2022-03-08 11:40:00|19333.02|19333.02|19333.3|19333.3|19333.3|19333.3|19332.9|19332.9|0
1646739610000|2022-03-08 11:40:10|19333.36|19333.36|19333.61|19333.61|19333.73|19333.73|19333.36|19333.36|0
1646739620000|2022-03-08 11:40:20|19333.66|19333.66|19333.46|19333.46|19333.66|19333.66|19333.4|19333.4|0
1646739630000|2022-03-08 11:40:30|19333.56|19333.56|19333.72|19333.72|19334.15|19334.15|19333.56|19333.56|0
1646739640000|2022-03-08 11:40:40|19333.69|19333.69|19332.38|19332.38|19333.69|19333.69|19332.38|19332.38|0
1646739650000|2022-03-08 11:40:50|19332.32|19332.32|19332.32|19332.32|19332.47|19332.47|19332.32|19332.32|0
1646739660000|2022-03-08 11:41:00|19332.23|19332.23|19331.07|19331.07|19332.74|19332.74|19331.07|19331.07|0
1646739670000|2022-03-08 11:41:10|19330.93|19330.93|19331.11|19331.11|19331.11|19331.11|19330.61|19330.61|0
1646739680000|2022-03-08 11:41:20|19330.92|19330.92|19330.47|19330.47|19330.92|19330.92|19330.39|19330.39|0
1646739690000|2022-03-08 11:41:30|19330.33|19330.33|19330.16|19330.16|19330.33|19330.33|19330.16|19330.16|0
1646739700000|2022-03-08 11:41:40|19330.03|19330.03|19326.05|19326.05|19330.03|19330.03|19326.05|19326.05|0
1646739710000|2022-03-08 11:41:50|19325.77|19325.77|19322.9|19322.9|19325.77|19325.77|19322.9|19322.9|0
1646739720000|2022-03-08 11:42:00|19322.97|19322.97|19321.66|19321.66|19322.97|19322.97|19321.66|19321.66|0
1646739730000|2022-03-08 11:42:10|19321.73|19321.73|19322.68|19322.68|19323.21|19323.21|19321.59|19321.59|0
1646739740000|2022-03-08 11:42:20|19322.74|19322.74|19322.47|19322.47|19322.74|19322.74|19322.12|19322.12|0
1646739750000|2022-03-08 11:42:30|19322.6|19322.6|19323.56|19323.56|19323.7|19323.7|19322.6|19322.6|0
1646739760000|2022-03-08 11:42:40|19323.26|19323.26|19323.63|19323.63|19323.74|19323.74|19323.26|19323.26|0
1646739770000|2022-03-08 11:42:50|19323.62|19323.62|19324.4|19324.4|19324.4|19324.4|19323.59|19323.59|0
1646739780000|2022-03-08 11:43:00|19324.6|19324.6|19324.61|19324.61|19324.7|19324.7|19324.5|19324.5|0
1646739790000|2022-03-08 11:43:10|19324.6|19324.6|19324.82|19324.82|19324.91|19324.91|19324.6|19324.6|0
1646739800000|2022-03-08 11:43:20|19324.86|19324.86|19325.44|19325.44|19325.44|19325.44|19324.86|19324.86|0
1646739810000|2022-03-08 11:43:30|19325.49|19325.49|19325.78|19325.78|19325.8|19325.8|19325.32|19325.32|0
1646739820000|2022-03-08 11:43:40|19325.88|19325.88|19326.16|19326.16|19326.23|19326.23|19325.88|19325.88|0
1646739830000|2022-03-08 11:43:50|19326.11|19326.11|19325.63|19325.63|19326.17|19326.17|19325.42|19325.42|0
1646739840000|2022-03-08 11:44:00|19325.6|19325.6|19327.38|19327.38|19327.38|19327.38|19325.24|19325.24|0
1646739850000|2022-03-08 11:44:10|19328.55|19328.55|19330.22|19330.22|19330.22|19330.22|19328.55|19328.55|0
1646739860000|2022-03-08 11:44:20|19330.23|19330.23|19330.01|19330.01|19330.27|19330.27|19329.82|19329.82|0
1646739870000|2022-03-08 11:44:30|19330.75|19330.75|19330.7|19330.7|19331.07|19331.07|19330.7|19330.7|0
1646739880000|2022-03-08 11:44:40|19330.57|19330.57|19330.76|19330.76|19330.88|19330.88|19330.57|19330.57|0
1646739890000|2022-03-08 11:44:50|19330.8|19330.8|19331.02|19331.02|19331.58|19331.58|19330.8|19330.8|0
1646739900000|2022-03-08 11:45:00|19331.13|19331.13|19330.94|19330.94|19331.13|19331.13|19330.47|19330.47|0
1646739910000|2022-03-08 11:45:10|19330.91|19330.91|19330.74|19330.74|19331.23|19331.23|19330.74|19330.74|0
1646739920000|2022-03-08 11:45:20|19330.79|19330.79|19330.79|19330.79|19330.97|19330.97|19330.7|19330.7|0
1646739930000|2022-03-08 11:45:30|19330.64|19330.64|19330.05|19330.05|19330.64|19330.64|19330.05|19330.05|0
1646739940000|2022-03-08 11:45:40|19329.87|19329.87|19328.55|19328.55|19329.87|19329.87|19328.55|19328.55|0
1646739950000|2022-03-08 11:45:50|19328.49|19328.49|19328.65|19328.65|19328.68|19328.68|19327.95|19327.95|0
1646739960000|2022-03-08 11:46:00|19328.58|19328.58|19327.84|19327.84|19328.68|19328.68|19327.78|19327.78|0
1646739970000|2022-03-08 11:46:10|19327.61|19327.61|19328.73|19328.73|19328.73|19328.73|19327.08|19327.08|0
1646739980000|2022-03-08 11:46:20|19328.8|19328.8|19328.33|19328.33|19329|19329|19328.33|19328.33|0
1646739990000|2022-03-08 11:46:30|19328|19328|19326.51|19326.51|19328|19328|19326.51|19326.51|0
1646740000000|2022-03-08 11:46:40|19326.33|19326.33|19325.68|19325.68|19326.51|19326.51|19325.68|19325.68|0
1646740010000|2022-03-08 11:46:50|19325.63|19325.63|19324.61|19324.61|19325.63|19325.63|19324.61|19324.61|0
1646740020000|2022-03-08 11:47:00|19324.54|19324.54|19324.91|19324.91|19324.91|19324.91|19324.35|19324.35|0
1646740030000|2022-03-08 11:47:10|19325.11|19325.11|19326.46|19326.46|19326.66|19326.66|19325.11|19325.11|0
1646740040000|2022-03-08 11:47:20|19326.52|19326.52|19325.68|19325.68|19326.63|19326.63|19325.68|19325.68|0
1646740050000|2022-03-08 11:47:30|19325.63|19325.63|19325.64|19325.64|19325.72|19325.72|19325.4|19325.4|0
1646740060000|2022-03-08 11:47:40|19325.53|19325.53|19325.92|19325.92|19325.92|19325.92|19325.53|19325.53|0
1646740070000|2022-03-08 11:47:50|19326|19326|19325.83|19325.83|19326|19326|19325.48|19325.48|0
1646740080000|2022-03-08 11:48:00|19325.85|19325.85|19325.78|19325.78|19325.95|19325.95|19325.71|19325.71|0
1646740090000|2022-03-08 11:48:10|19325.6|19325.6|19327.28|19327.28|19327.78|19327.78|19325.38|19325.38|0
1646740100000|2022-03-08 11:48:20|19327.37|19327.37|19328.4|19328.4|19328.58|19328.58|19327.37|19327.37|0
1646740110000|2022-03-08 11:48:30|19328.33|19328.33|19328.39|19328.39|19328.45|19328.45|19328.22|19328.22|0
1646740120000|2022-03-08 11:48:40|19327.98|19327.98|19328.07|19328.07|19328.15|19328.15|19327.74|19327.74|0
1646740130000|2022-03-08 11:48:50|19327.86|19327.86|19323.95|19323.95|19327.86|19327.86|19323.74|19323.74|0
1646740140000|2022-03-08 11:49:00|19323.89|19323.89|19322.49|19322.49|19324.08|19324.08|19321.89|19321.89|0
1646740150000|2022-03-08 11:49:10|19322.52|19322.52|19321.91|19321.91|19322.52|19322.52|19321.88|19321.88|0
1646740160000|2022-03-08 11:49:20|19321.9|19321.9|19322.31|19322.31|19322.31|19322.31|19321.15|19321.15|0
1646740170000|2022-03-08 11:49:30|19322.53|19322.53|19322.8|19322.8|19323.05|19323.05|19322.47|19322.47|0
1646740180000|2022-03-08 11:49:40|19322.74|19322.74|19322.4|19322.4|19322.93|19322.93|19322.32|19322.32|0
1646740190000|2022-03-08 11:49:50|19322.57|19322.57|19322.42|19322.42|19322.57|19322.57|19322.23|19322.23|0
1646740200000|2022-03-08 11:50:00|19322.37|19322.37|19323.08|19323.08|19323.08|19323.08|19322.24|19322.24|0
1646740210000|2022-03-08 11:50:10|19323.07|19323.07|19322.74|19322.74|19323.17|19323.17|19322.68|19322.68|0
1646740220000|2022-03-08 11:50:20|19322.99|19322.99|19322.85|19322.85|19323.11|19323.11|19322.74|19322.74|0
1646740230000|2022-03-08 11:50:30|19322.82|19322.82|19323.12|19323.12|19323.22|19323.22|19322.62|19322.62|0
1646740240000|2022-03-08 11:50:40|19323.21|19323.21|19323.75|19323.75|19323.75|19323.75|19323.18|19323.18|0
1646740250000|2022-03-08 11:50:50|19323.79|19323.79|19323.54|19323.54|19323.79|19323.79|19323.54|19323.54|0
1646740260000|2022-03-08 11:51:00|19323.59|19323.59|19324.12|19324.12|19324.12|19324.12|19323.59|19323.59|0
1646740270000|2022-03-08 11:51:10|19324.17|19324.17|19324.03|19324.03|19324.96|19324.96|19323.75|19323.75|0
1646740280000|2022-03-08 11:51:20|19323.93|19323.93|19324.39|19324.39|19324.39|19324.39|19323.49|19323.49|0
1646740290000|2022-03-08 11:51:30|19324.44|19324.44|19326.24|19326.24|19326.24|19326.24|19324.44|19324.44|0
1646740300000|2022-03-08 11:51:40|19326.31|19326.31|19328.83|19328.83|19329.09|19329.09|19326.31|19326.31|0
1646740310000|2022-03-08 11:51:50|19328.9|19328.9|19328.8|19328.8|19328.9|19328.9|19328.6|19328.6|0
1646740320000|2022-03-08 11:52:00|19328.71|19328.71|19328.32|19328.32|19328.9|19328.9|19328.32|19328.32|0
1646740330000|2022-03-08 11:52:10|19328.36|19328.36|19324.7|19324.7|19328.36|19328.36|19324.7|19324.7|0
1646740340000|2022-03-08 11:52:20|19324.61|19324.61|19324.64|19324.64|19324.64|19324.64|19324.06|19324.06|0
1646740350000|2022-03-08 11:52:30|19324.66|19324.66|19325.04|19325.04|19325.12|19325.12|19324.66|19324.66|0
1646740360000|2022-03-08 11:52:40|19324.92|19324.92|19325.03|19325.03|19325.25|19325.25|19324.68|19324.68|0
1646740370000|2022-03-08 11:52:50|19325.12|19325.12|19325.44|19325.44|19325.44|19325.44|19325.05|19325.05|0
1646740380000|2022-03-08 11:53:00|19325.38|19325.38|19325.88|19325.88|19326.11|19326.11|19325.14|19325.14|0
1646740390000|2022-03-08 11:53:10|19325.65|19325.65|19326.01|19326.01|19326.11|19326.11|19325.65|19325.65|0
1646740400000|2022-03-08 11:53:20|19326.17|19326.17|19326.69|19326.69|19326.82|19326.82|19326.03|19326.03|0
1646740410000|2022-03-08 11:53:30|19326.68|19326.68|19326.15|19326.15|19326.71|19326.71|19326.09|19326.09|0
1646740420000|2022-03-08 11:53:40|19326.24|19326.24|19325.5|19325.5|19326.48|19326.48|19325.5|19325.5|0
1646740430000|2022-03-08 11:53:50|19325.44|19325.44|19325.11|19325.11|19325.44|19325.44|19325.11|19325.11|0
1646740440000|2022-03-08 11:54:00|19325.27|19325.27|19325.66|19325.66|19325.7|19325.7|19325.16|19325.16|0
1646740450000|2022-03-08 11:54:10|19325.87|19325.87|19325.34|19325.34|19326.13|19326.13|19325.22|19325.22|0
1646740460000|2022-03-08 11:54:20|19325.44|19325.44|19325.04|19325.04|19325.44|19325.44|19325.04|19325.04|0
1646740470000|2022-03-08 11:54:30|19325.1|19325.1|19325.16|19325.16|19325.16|19325.16|19324.95|19324.95|0
1646740480000|2022-03-08 11:54:40|19325.21|19325.21|19324.02|19324.02|19326.04|19326.04|19324.02|19324.02|0
1646740490000|2022-03-08 11:54:50|19323.97|19323.97|19322.99|19322.99|19323.97|19323.97|19322.99|19322.99|0
1646740500000|2022-03-08 11:55:00|19322.63|19322.63|19322.55|19322.55|19323.14|19323.14|19322.55|19322.55|0
1646740510000|2022-03-08 11:55:10|19322.46|19322.46|19322.49|19322.49|19323.03|19323.03|19322.35|19322.35|0
1646740520000|2022-03-08 11:55:20|19322.54|19322.54|19324.74|19324.74|19324.74|19324.74|19322.54|19322.54|0
1646740530000|2022-03-08 11:55:30|19325.05|19325.05|19326.05|19326.05|19326.05|19326.05|19324.78|19324.78|0
1646740540000|2022-03-08 11:55:40|19326.16|19326.16|19326.52|19326.52|19326.63|19326.63|19326.09|19326.09|0
1646740550000|2022-03-08 11:55:50|19326.63|19326.63|19327.63|19327.63|19327.63|19327.63|19326.63|19326.63|0
1646740560000|2022-03-08 11:56:00|19327.56|19327.56|19327.67|19327.67|19327.67|19327.67|19327.33|19327.33|0
1646740570000|2022-03-08 11:56:10|19327.68|19327.68|19328.18|19328.18|19328.18|19328.18|19327.68|19327.68|0
1646740580000|2022-03-08 11:56:20|19328.16|19328.16|19327.65|19327.65|19328.52|19328.52|19327.54|19327.54|0
1646740590000|2022-03-08 11:56:30|19327.58|19327.58|19328.65|19328.65|19328.8|19328.8|19327.45|19327.45|0
1646740600000|2022-03-08 11:56:40|19328.52|19328.52|19331.47|19331.47|19331.47|19331.47|19328.52|19328.52|0
1646740610000|2022-03-08 11:56:50|19331.6|19331.6|19331.19|19331.19|19331.92|19331.92|19331.19|19331.19|0
1646740620000|2022-03-08 11:57:00|19331.61|19331.61|19331.58|19331.58|19331.82|19331.82|19331.5|19331.5|0
1646740630000|2022-03-08 11:57:10|19331.7|19331.7|19333.14|19333.14|19333.17|19333.17|19331.63|19331.63|0
1646740640000|2022-03-08 11:57:20|19333.11|19333.11|19333.54|19333.54|19333.54|19333.54|19333.11|19333.11|0
1646740650000|2022-03-08 11:57:30|19333.68|19333.68|19333.71|19333.71|19333.87|19333.87|19333.62|19333.62|0
1646740660000|2022-03-08 11:57:40|19333.8|19333.8|19334.16|19334.16|19334.16|19334.16|19333.75|19333.75|0
1646740670000|2022-03-08 11:57:50|19334.25|19334.25|19334.95|19334.95|19334.95|19334.95|19334.25|19334.25|0
1646740680000|2022-03-08 11:58:00|19334.89|19334.89|19334.68|19334.68|19335.04|19335.04|19334.68|19334.68|0
1646740690000|2022-03-08 11:58:10|19334.8|19334.8|19335.42|19335.42|19335.47|19335.47|19334.8|19334.8|0
1646740700000|2022-03-08 11:58:20|19335.3|19335.3|19335.71|19335.71|19335.94|19335.94|19335.3|19335.3|0
1646740710000|2022-03-08 11:58:30|19335.76|19335.76|19336.97|19336.97|19336.97|19336.97|19335.76|19335.76|0
1646740720000|2022-03-08 11:58:40|19337.19|19337.19|19338.02|19338.02|19338.02|19338.02|19337.19|19337.19|0
1646740730000|2022-03-08 11:58:50|19338|19338|19338.71|19338.71|19338.71|19338.71|19338|19338|0
1646740740000|2022-03-08 11:59:00|19338.86|19338.86|19338.62|19338.62|19338.86|19338.86|19338.12|19338.12|0
1646740750000|2022-03-08 11:59:10|19338.85|19338.85|19339.22|19339.22|19339.22|19339.22|19338.81|19338.81|0
1646740760000|2022-03-08 11:59:20|19339.31|19339.31|19338.84|19338.84|19339.33|19339.33|19338.78|19338.78|0
1646740770000|2022-03-08 11:59:30|19338.87|19338.87|19339.25|19339.25|19339.25|19339.25|19338.8|19338.8|0
1646740780000|2022-03-08 11:59:40|19339.44|19339.44|19339.63|19339.63|19339.63|19339.63|19339.2|19339.2|0
1646740790000|2022-03-08 11:59:50|19339.67|19339.67|19341.05|19341.05|19341.12|19341.12|19339.47|19339.47|0
1646740800000|2022-03-08 12:00:00|19341.08|19341.08|19341.46|19341.46|19341.56|19341.56|19340.79|19340.79|0
1646740810000|2022-03-08 12:00:10|19341.51|19341.51|19342.58|19342.58|19342.58|19342.58|19341.44|19341.44|0
1646740820000|2022-03-08 12:00:20|19342.64|19342.64|19343.15|19343.15|19343.63|19343.63|19342.42|19342.42|0
1646740830000|2022-03-08 12:00:30|19343.09|19343.09|19343.06|19343.06|19343.23|19343.23|19342.95|19342.95|0
1646740840000|2022-03-08 12:00:40|19342.7|19342.7|19342.33|19342.33|19342.7|19342.7|19342.3|19342.3|0
1646740850000|2022-03-08 12:00:50|19342.31|19342.31|19342.4|19342.4|19342.4|19342.4|19342.29|19342.29|0
1646740860000|2022-03-08 12:01:00|19342.24|19342.24|19343.32|19343.32|19343.32|19343.32|19342.24|19342.24|0
1646740870000|2022-03-08 12:01:10|19343.39|19343.39|19349.47|19349.47|19349.53|19349.53|19343.39|19343.39|0
1646740880000|2022-03-08 12:01:20|19349.54|19349.54|19351.33|19351.33|19351.37|19351.37|19349.54|19349.54|0
1646740890000|2022-03-08 12:01:30|19351.16|19351.16|19351.54|19351.54|19351.74|19351.74|19351.16|19351.16|0
1646740900000|2022-03-08 12:01:40|19351.91|19351.91|19352.63|19352.63|19352.63|19352.63|19351.91|19351.91|0
1646740910000|2022-03-08 12:01:50|19352.44|19352.44|19353.94|19353.94|19353.94|19353.94|19352.44|19352.44|0
1646740920000|2022-03-08 12:02:00|19354.03|19354.03|19365.66|19365.66|19365.66|19365.66|19354.03|19354.03|0
1646740930000|2022-03-08 12:02:10|19365.47|19365.47|19365.72|19365.72|19366.01|19366.01|19365.4|19365.4|0
1646740940000|2022-03-08 12:02:20|19365.68|19365.68|19366.92|19366.92|19367.42|19367.42|19365.68|19365.68|0
1646740950000|2022-03-08 12:02:30|19367.25|19367.25|19366.76|19366.76|19367.73|19367.73|19366.59|19366.59|0
1646740960000|2022-03-08 12:02:40|19366.7|19366.7|19367.05|19367.05|19367.26|19367.26|19366.7|19366.7|0
1646740970000|2022-03-08 12:02:50|19367.07|19367.07|19366.91|19366.91|19367.47|19367.47|19366.91|19366.91|0
1646740980000|2022-03-08 12:03:00|19366.92|19366.92|19366.93|19366.93|19366.97|19366.97|19366.56|19366.56|0
1646740990000|2022-03-08 12:03:10|19366.83|19366.83|19367.23|19367.23|19368|19368|19366.83|19366.83|0
1646741000000|2022-03-08 12:03:20|19367.19|19367.19|19369.05|19369.05|19369.05|19369.05|19367.19|19367.19|0
1646741010000|2022-03-08 12:03:30|19368.94|19368.94|19367.25|19367.25|19369.07|19369.07|19367.25|19367.25|0
1646741020000|2022-03-08 12:03:40|19367.17|19367.17|19367.78|19367.78|19367.92|19367.92|19367.17|19367.17|0
1646741030000|2022-03-08 12:03:50|19367.74|19367.74|19367.96|19367.96|19367.99|19367.99|19367.48|19367.48|0
1646741040000|2022-03-08 12:04:00|19368.09|19368.09|19367.38|19367.38|19368.09|19368.09|19367.17|19367.17|0
1646741050000|2022-03-08 12:04:10|19367.39|19367.39|19367.78|19367.78|19367.79|19367.79|19367.22|19367.22|0
1646741060000|2022-03-08 12:04:20|19367.63|19367.63|19367.59|19367.59|19367.91|19367.91|19367.32|19367.32|0
1646741070000|2022-03-08 12:04:30|19367.57|19367.57|19365.7|19365.7|19367.57|19367.57|19365.7|19365.7|0
1646741080000|2022-03-08 12:04:40|19365.83|19365.83|19365.74|19365.74|19366.2|19366.2|19365.59|19365.59|0
1646741090000|2022-03-08 12:04:50|19365.77|19365.77|19367.23|19367.23|19367.23|19367.23|19365.77|19365.77|0
1646741100000|2022-03-08 12:05:00|19367.27|19367.27|19369.15|19369.15|19369.25|19369.25|19366.64|19366.64|0
1646741110000|2022-03-08 12:05:10|19369.7|19369.7|19371.03|19371.03|19371.55|19371.55|19369.7|19369.7|0
1646741120000|2022-03-08 12:05:20|19371.01|19371.01|19372.43|19372.43|19372.43|19372.43|19371.01|19371.01|0
1646741130000|2022-03-08 12:05:30|19372.49|19372.49|19371.62|19371.62|19372.55|19372.55|19371.15|19371.15|0
1646741140000|2022-03-08 12:05:40|19372.28|19372.28|19373.16|19373.16|19373.16|19373.16|19372.28|19372.28|0
1646741150000|2022-03-08 12:05:50|19373.3|19373.3|19373.63|19373.63|19373.69|19373.69|19373.3|19373.3|0
1646741160000|2022-03-08 12:06:00|19373.5|19373.5|19373.89|19373.89|19374.39|19374.39|19373.5|19373.5|0
1646741170000|2022-03-08 12:06:10|19373.94|19373.94|19374.57|19374.57|19374.71|19374.71|19373.7|19373.7|0
1646741180000|2022-03-08 12:06:20|19374.52|19374.52|19373.59|19373.59|19374.52|19374.52|19373.44|19373.44|0
1646741190000|2022-03-08 12:06:30|19373.61|19373.61|19373.68|19373.68|19373.9|19373.9|19373.42|19373.42|0
1646741200000|2022-03-08 12:06:40|19373.78|19373.78|19374.58|19374.58|19374.84|19374.84|19373.78|19373.78|0
1646741210000|2022-03-08 12:06:50|19374.61|19374.61|19374.87|19374.87|19375.07|19375.07|19374.27|19374.27|0
1646741220000|2022-03-08 12:07:00|19374.82|19374.82|19374.36|19374.36|19375.09|19375.09|19374.13|19374.13|0
1646741230000|2022-03-08 12:07:10|19374.45|19374.45|19374.22|19374.22|19374.45|19374.45|19374.14|19374.14|0
1646741240000|2022-03-08 12:07:20|19374.16|19374.16|19374.51|19374.51|19374.51|19374.51|19373.38|19373.38|0
1646741250000|2022-03-08 12:07:30|19374.44|19374.44|19374.89|19374.89|19375.1|19375.1|19374.44|19374.44|0
1646741260000|2022-03-08 12:07:40|19374.92|19374.92|19375.19|19375.19|19375.2|19375.2|19374.78|19374.78|0
1646741270000|2022-03-08 12:07:50|19375.24|19375.24|19376.2|19376.2|19376.52|19376.52|19375.24|19375.24|0
1646741280000|2022-03-08 12:08:00|19376.23|19376.23|19378.89|19378.89|19379.13|19379.13|19376.23|19376.23|0
1646741290000|2022-03-08 12:08:10|19378.86|19378.86|19378.77|19378.77|19379.45|19379.45|19378.68|19378.68|0
1646741300000|2022-03-08 12:08:20|19378.67|19378.67|19378.66|19378.66|19378.98|19378.98|19378.48|19378.48|0
1646741310000|2022-03-08 12:08:30|19378.83|19378.83|19378.92|19378.92|19379.04|19379.04|19378.65|19378.65|0
1646741320000|2022-03-08 12:08:40|19378.81|19378.81|19378.91|19378.91|19378.92|19378.92|19378.7|19378.7|0
1646741330000|2022-03-08 12:08:50|19379|19379|19378.59|19378.59|19379|19379|19378.27|19378.27|0
1646741340000|2022-03-08 12:09:00|19378.57|19378.57|19379.03|19379.03|19379.21|19379.21|19378.55|19378.55|0
1646741350000|2022-03-08 12:09:10|19379.14|19379.14|19379.11|19379.11|19379.14|19379.14|19378.99|19378.99|0
1646741360000|2022-03-08 12:09:20|19379.03|19379.03|19379.31|19379.31|19379.31|19379.31|19378.97|19378.97|0
1646741370000|2022-03-08 12:09:30|19380.02|19380.02|19382.35|19382.35|19382.4|19382.4|19380.02|19380.02|0
1646741380000|2022-03-08 12:09:40|19382.41|19382.41|19383.15|19383.15|19383.38|19383.38|19382.41|19382.41|0
1646741390000|2022-03-08 12:09:50|19383.51|19383.51|19384.65|19384.65|19384.73|19384.73|19383.51|19383.51|0
1646741400000|2022-03-08 12:10:00|19384.68|19384.68|19386.57|19386.57|19386.57|19386.57|19384.68|19384.68|0
1646741410000|2022-03-08 12:10:10|19386.51|19386.51|19386.65|19386.65|19386.81|19386.81|19386.51|19386.51|0
1646741420000|2022-03-08 12:10:20|19386.76|19386.76|19387.21|19387.21|19387.25|19387.25|19386.68|19386.68|0
1646741430000|2022-03-08 12:10:30|19387.31|19387.31|19389.31|19389.31|19389.31|19389.31|19387.31|19387.31|0
1646741440000|2022-03-08 12:10:40|19389.43|19389.43|19391.32|19391.32|19391.44|19391.44|19389.43|19389.43|0
1646741450000|2022-03-08 12:10:50|19391.4|19391.4|19391.46|19391.46|19391.94|19391.94|19391.4|19391.4|0
1646741460000|2022-03-08 12:11:00|19391.59|19391.59|19391.2|19391.2|19391.65|19391.65|19391.07|19391.07|0
1646741470000|2022-03-08 12:11:10|19391.54|19391.54|19393.37|19393.37|19393.37|19393.37|19391.43|19391.43|0
1646741480000|2022-03-08 12:11:20|19393.5|19393.5|19395.95|19395.95|19395.95|19395.95|19393.5|19393.5|0
1646741490000|2022-03-08 12:11:30|19395.97|19395.97|19397.02|19397.02|19397.02|19397.02|19395.96|19395.96|0
1646741500000|2022-03-08 12:11:40|19397.07|19397.07|19399.62|19399.62|19399.83|19399.83|19397.07|19397.07|0
1646741510000|2022-03-08 12:11:50|19399.95|19399.95|19400.52|19400.52|19400.69|19400.69|19399.92|19399.92|0
1646741520000|2022-03-08 12:12:00|19400.61|19400.61|19402.18|19402.18|19402.28|19402.28|19400.61|19400.61|0
1646741530000|2022-03-08 12:12:10|19402.05|19402.05|19400.74|19400.74|19402.51|19402.51|19400.62|19400.62|0
1646741540000|2022-03-08 12:12:20|19400.61|19400.61|19399.48|19399.48|19400.69|19400.69|19399.48|19399.48|0
1646741550000|2022-03-08 12:12:30|19399.37|19399.37|19393.13|19393.13|19399.52|19399.52|19393.13|19393.13|0
1646741560000|2022-03-08 12:12:40|19393.18|19393.18|19391.51|19391.51|19393.18|19393.18|19391.51|19391.51|0
1646741570000|2022-03-08 12:12:50|19391.47|19391.47|19390.81|19390.81|19391.47|19391.47|19390.81|19390.81|0
1646741580000|2022-03-08 12:13:00|19390.89|19390.89|19389.71|19389.71|19391.08|19391.08|19389.71|19389.71|0
1646741590000|2022-03-08 12:13:10|19389.7|19389.7|19389.65|19389.65|19390.05|19390.05|19388.96|19388.96|0
1646741600000|2022-03-08 12:13:20|19389.56|19389.56|19389.82|19389.82|19390.1|19390.1|19389.56|19389.56|0
1646741610000|2022-03-08 12:13:30|19389.87|19389.87|19389.83|19389.83|19389.97|19389.97|19389.33|19389.33|0
1646741620000|2022-03-08 12:13:40|19389.88|19389.88|19390.12|19390.12|19390.52|19390.52|19389.77|19389.77|0
1646741630000|2022-03-08 12:13:50|19390.2|19390.2|19390.76|19390.76|19390.76|19390.76|19390.2|19390.2|0
1646741640000|2022-03-08 12:14:00|19390.72|19390.72|19389.81|19389.81|19391.21|19391.21|19389.81|19389.81|0
1646741650000|2022-03-08 12:14:10|19389.63|19389.63|19389.81|19389.81|19389.81|19389.81|19389.18|19389.18|0
1646741660000|2022-03-08 12:14:20|19389.7|19389.7|19387.97|19387.97|19389.76|19389.76|19387.97|19387.97|0
1646741670000|2022-03-08 12:14:30|19388.02|19388.02|19388.67|19388.67|19388.86|19388.86|19387.78|19387.78|0
1646741680000|2022-03-08 12:14:40|19388.73|19388.73|19388.78|19388.78|19389.5|19389.5|19388.67|19388.67|0
1646741690000|2022-03-08 12:14:50|19388.97|19388.97|19389.06|19389.06|19389.28|19389.28|19388.97|19388.97|0
1646741700000|2022-03-08 12:15:00|19389|19389|19388.64|19388.64|19389.25|19389.25|19388.53|19388.53|0
1646741710000|2022-03-08 12:15:10|19388.56|19388.56|19390.55|19390.55|19390.56|19390.56|19388.56|19388.56|0
1646741720000|2022-03-08 12:15:20|19390.66|19390.66|19390.87|19390.87|19390.87|19390.87|19390.52|19390.52|0
1646741730000|2022-03-08 12:15:30|19390.76|19390.76|19391.02|19391.02|19391.02|19391.02|19390.68|19390.68|0
1646741740000|2022-03-08 12:15:40|19390.94|19390.94|19389.5|19389.5|19390.94|19390.94|19389.5|19389.5|0
1646741750000|2022-03-08 12:15:50|19389.76|19389.76|19389.45|19389.45|19389.76|19389.76|19389.37|19389.37|0
1646741760000|2022-03-08 12:16:00|19389.54|19389.54|19390.25|19390.25|19390.25|19390.25|19389.19|19389.19|0
1646741770000|2022-03-08 12:16:10|19390.15|19390.15|19389.41|19389.41|19390.65|19390.65|19389.41|19389.41|0
1646741780000|2022-03-08 12:16:20|19389.45|19389.45|19390.42|19390.42|19390.42|19390.42|19389.45|19389.45|0
1646741790000|2022-03-08 12:16:30|19390.53|19390.53|19391.07|19391.07|19391.21|19391.21|19390.35|19390.35|0
1646741800000|2022-03-08 12:16:40|19391.15|19391.15|19391.43|19391.43|19391.61|19391.61|19391.15|19391.15|0
1646741810000|2022-03-08 12:16:50|19391.49|19391.49|19391.42|19391.42|19391.61|19391.61|19391.42|19391.42|0
1646741820000|2022-03-08 12:17:00|19391.38|19391.38|19393.28|19393.28|19393.28|19393.28|19391.38|19391.38|0
1646741830000|2022-03-08 12:17:10|19393.32|19393.32|19392.39|19392.39|19393.32|19393.32|19392.35|19392.35|0
1646741840000|2022-03-08 12:17:20|19392.34|19392.34|19392.6|19392.6|19392.7|19392.7|19392.34|19392.34|0
1646741850000|2022-03-08 12:17:30|19392.56|19392.56|19392.81|19392.81|19392.83|19392.83|19392.04|19392.04|0
1646741860000|2022-03-08 12:17:40|19392.9|19392.9|19393.26|19393.26|19393.26|19393.26|19392.87|19392.87|0
1646741870000|2022-03-08 12:17:50|19393.11|19393.11|19393.91|19393.91|19393.91|19393.91|19393.11|19393.11|0
1646741880000|2022-03-08 12:18:00|19393.88|19393.88|19394.38|19394.38|19394.95|19394.95|19393.88|19393.88|0
1646741890000|2022-03-08 12:18:10|19394.28|19394.28|19393.12|19393.12|19394.38|19394.38|19392.73|19392.73|0
1646741900000|2022-03-08 12:18:20|19393.05|19393.05|19393.98|19393.98|19393.98|19393.98|19392.71|19392.71|0
1646741910000|2022-03-08 12:18:30|19393.87|19393.87|19394.21|19394.21|19394.27|19394.27|19393.87|19393.87|0
1646741920000|2022-03-08 12:18:40|19394.05|19394.05|19394.49|19394.49|19394.49|19394.49|19393.97|19393.97|0
1646741930000|2022-03-08 12:18:50|19394.48|19394.48|19394.56|19394.56|19394.9|19394.9|19394.33|19394.33|0
1646741940000|2022-03-08 12:19:00|19395.07|19395.07|19394.77|19394.77|19395.14|19395.14|19394.37|19394.37|0
1646741950000|2022-03-08 12:19:10|19394.9|19394.9|19393.88|19393.88|19394.9|19394.9|19393.54|19393.54|0
1646741960000|2022-03-08 12:19:20|19393.9|19393.9|19394.7|19394.7|19394.7|19394.7|19393.87|19393.87|0
1646741970000|2022-03-08 12:19:30|19394.75|19394.75|19395.08|19395.08|19395.27|19395.27|19394.66|19394.66|0
1646741980000|2022-03-08 12:19:40|19395.15|19395.15|19396.19|19396.19|19396.31|19396.31|19394.96|19394.96|0
1646741990000|2022-03-08 12:19:50|19396.33|19396.33|19397.65|19397.65|19397.8|19397.8|19396.09|19396.09|0
1646742000000|2022-03-08 12:20:00|19397.82|19397.82|19397.74|19397.74|19398.03|19398.03|19397.39|19397.39|0
1646742010000|2022-03-08 12:20:10|19397.8|19397.8|19398.58|19398.58|19398.71|19398.71|19397.69|19397.69|0
1646742020000|2022-03-08 12:20:20|19398.3|19398.3|19398.83|19398.83|19399.19|19399.19|19398.3|19398.3|0
1646742030000|2022-03-08 12:20:30|19398.94|19398.94|19398.89|19398.89|19399.33|19399.33|19398.62|19398.62|0
1646742040000|2022-03-08 12:20:40|19398.87|19398.87|19399.13|19399.13|19399.36|19399.36|19398.87|19398.87|0
1646742050000|2022-03-08 12:20:50|19399.01|19399.01|19399.24|19399.24|19399.57|19399.57|19398.93|19398.93|0
1646742060000|2022-03-08 12:21:00|19399.49|19399.49|19398.59|19398.59|19399.49|19399.49|19398.33|19398.33|0
1646742070000|2022-03-08 12:21:10|19398.53|19398.53|19398.08|19398.08|19398.77|19398.77|19397.86|19397.86|0
1646742080000|2022-03-08 12:21:20|19398.22|19398.22|19398.22|19398.22|19398.34|19398.34|19397.92|19397.92|0
1646742090000|2022-03-08 12:21:30|19398.15|19398.15|19398.79|19398.79|19398.89|19398.89|19398.15|19398.15|0
1646742100000|2022-03-08 12:21:40|19398.65|19398.65|19399.04|19399.04|19399.51|19399.51|19398.44|19398.44|0
1646742110000|2022-03-08 12:21:50|19398.78|19398.78|19399.31|19399.31|19399.31|19399.31|19398.78|19398.78|0
1646742120000|2022-03-08 12:22:00|19399.11|19399.11|19398.75|19398.75|19399.11|19399.11|19398.13|19398.13|0
1646742130000|2022-03-08 12:22:10|19398.81|19398.81|19399.51|19399.51|19399.51|19399.51|19398.63|19398.63|0
1646742140000|2022-03-08 12:22:20|19399.62|19399.62|19401.19|19401.19|19401.3|19401.3|19399.38|19399.38|0
1646742150000|2022-03-08 12:22:30|19401.05|19401.05|19402.32|19402.32|19402.32|19402.32|19401.05|19401.05|0
1646742160000|2022-03-08 12:22:40|19402.26|19402.26|19402.96|19402.96|19402.96|19402.96|19402.22|19402.22|0
1646742170000|2022-03-08 12:22:50|19403.13|19403.13|19402.03|19402.03|19403.13|19403.13|19402.03|19402.03|0
1646742180000|2022-03-08 12:23:00|19401.99|19401.99|19401.17|19401.17|19401.99|19401.99|19400.98|19400.98|0
1646742190000|2022-03-08 12:23:10|19401.26|19401.26|19401.59|19401.59|19401.76|19401.76|19401.26|19401.26|0
1646742200000|2022-03-08 12:23:20|19401.64|19401.64|19401.34|19401.34|19401.72|19401.72|19401.16|19401.16|0
1646742210000|2022-03-08 12:23:30|19401.39|19401.39|19401.65|19401.65|19401.74|19401.74|19401.39|19401.39|0
1646742220000|2022-03-08 12:23:40|19401.44|19401.44|19401.87|19401.87|19402.13|19402.13|19401.44|19401.44|0
1646742230000|2022-03-08 12:23:50|19401.88|19401.88|19402.97|19402.97|19403.03|19403.03|19401.69|19401.69|0
1646742240000|2022-03-08 12:24:00|19403.12|19403.12|19403.18|19403.18|19403.32|19403.32|19402.75|19402.75|0
1646742250000|2022-03-08 12:24:10|19403.19|19403.19|19403.48|19403.48|19403.48|19403.48|19403.02|19403.02|0
1646742260000|2022-03-08 12:24:20|19403.8|19403.8|19404.27|19404.27|19404.36|19404.36|19403.8|19403.8|0
1646742270000|2022-03-08 12:24:30|19404.2|19404.2|19404.7|19404.7|19404.91|19404.91|19404.2|19404.2|0
1646742280000|2022-03-08 12:24:40|19404.66|19404.66|19403.69|19403.69|19404.66|19404.66|19403.63|19403.63|0
1646742290000|2022-03-08 12:24:50|19404.24|19404.24|19404.59|19404.59|19404.59|19404.59|19403.73|19403.73|0
1646742300000|2022-03-08 12:25:00|19404.65|19404.65|19405.92|19405.92|19405.98|19405.98|19404.65|19404.65|0
1646742310000|2022-03-08 12:25:10|19406|19406|19406.63|19406.63|19406.69|19406.69|19405.88|19405.88|0
1646742320000|2022-03-08 12:25:20|19406.52|19406.52|19408.08|19408.08|19408.11|19408.11|19406.52|19406.52|0
1646742330000|2022-03-08 12:25:30|19408.17|19408.17|19408.52|19408.52|19408.52|19408.52|19407.9|19407.9|0
1646742340000|2022-03-08 12:25:40|19408.47|19408.47|19408.6|19408.6|19408.6|19408.6|19408.45|19408.45|0
1646742350000|2022-03-08 12:25:50|19408.68|19408.68|19408.91|19408.91|19408.98|19408.98|19408.68|19408.68|0
1646742360000|2022-03-08 12:26:00|19408.83|19408.83|19408.2|19408.2|19409.58|19409.58|19408.2|19408.2|0
1646742370000|2022-03-08 12:26:10|19408.15|19408.15|19407.6|19407.6|19408.38|19408.38|19407.57|19407.57|0
1646742380000|2022-03-08 12:26:20|19407.58|19407.58|19407.7|19407.7|19407.83|19407.83|19407.53|19407.53|0
1646742390000|2022-03-08 12:26:30|19407.57|19407.57|19407.72|19407.72|19407.72|19407.72|19407.52|19407.52|0
1646742400000|2022-03-08 12:26:40|19407.74|19407.74|19407.68|19407.68|19407.91|19407.91|19407.68|19407.68|0
1646742410000|2022-03-08 12:26:50|19407.7|19407.7|19405.61|19405.61|19407.7|19407.7|19405.61|19405.61|0
1646742420000|2022-03-08 12:27:00|19405.28|19405.28|19405.23|19405.23|19405.31|19405.31|19404.58|19404.58|0
1646742430000|2022-03-08 12:27:10|19405.19|19405.19|19405.45|19405.45|19405.57|19405.57|19405.05|19405.05|0
1646742440000|2022-03-08 12:27:20|19405.64|19405.64|19404.08|19404.08|19405.66|19405.66|19404.08|19404.08|0
1646742450000|2022-03-08 12:27:30|19403.97|19403.97|19404|19404|19404.32|19404.32|19403.95|19403.95|0
1646742460000|2022-03-08 12:27:40|19403.95|19403.95|19400.19|19400.19|19403.95|19403.95|19400.19|19400.19|0
1646742470000|2022-03-08 12:27:50|19400.1|19400.1|19398.71|19398.71|19400.1|19400.1|19398.6|19398.6|0
1646742480000|2022-03-08 12:28:00|19398.8|19398.8|19398.59|19398.59|19398.8|19398.8|19398.48|19398.48|0
1646742490000|2022-03-08 12:28:10|19398.81|19398.81|19399.38|19399.38|19399.46|19399.46|19398.81|19398.81|0
1646742500000|2022-03-08 12:28:20|19399.52|19399.52|19399.66|19399.66|19399.96|19399.96|19399.27|19399.27|0
1646742510000|2022-03-08 12:28:30|19399.69|19399.69|19400.19|19400.19|19400.19|19400.19|19399.65|19399.65|0
1646742520000|2022-03-08 12:28:40|19400.05|19400.05|19400.99|19400.99|19400.99|19400.99|19400.05|19400.05|0
1646742530000|2022-03-08 12:28:50|19401.16|19401.16|19405.58|19405.58|19405.58|19405.58|19401.12|19401.12|0
1646742540000|2022-03-08 12:29:00|19405.79|19405.79|19405.19|19405.19|19406.15|19406.15|19405.06|19405.06|0
1646742550000|2022-03-08 12:29:10|19405.1|19405.1|19404.38|19404.38|19405.1|19405.1|19404.38|19404.38|0
1646742560000|2022-03-08 12:29:20|19404.33|19404.33|19402.69|19402.69|19404.4|19404.4|19402.69|19402.69|0
1646742570000|2022-03-08 12:29:30|19402.8|19402.8|19402.72|19402.72|19402.83|19402.83|19402.58|19402.58|0
1646742580000|2022-03-08 12:29:40|19402.65|19402.65|19403.67|19403.67|19403.67|19403.67|19402.65|19402.65|0
1646742590000|2022-03-08 12:29:50|19403.62|19403.62|19403.89|19403.89|19403.93|19403.93|19403.54|19403.54|0
1646742600000|2022-03-08 12:30:00|19403.87|19403.87|19402.21|19402.21|19404.03|19404.03|19402.11|19402.11|0
1646742610000|2022-03-08 12:30:10|19402.18|19402.18|19401.12|19401.12|19402.18|19402.18|19400.87|19400.87|0
1646742620000|2022-03-08 12:30:20|19401.05|19401.05|19402.18|19402.18|19402.43|19402.43|19401.05|19401.05|0
1646742630000|2022-03-08 12:30:30|19402.12|19402.12|19402.03|19402.03|19402.79|19402.79|19401.76|19401.76|0
1646742640000|2022-03-08 12:30:40|19401|19401|19400.06|19400.06|19401|19401|19400.06|19400.06|0
1646742650000|2022-03-08 12:30:50|19400.12|19400.12|19399.75|19399.75|19400.18|19400.18|19399.75|19399.75|0
1646742660000|2022-03-08 12:31:00|19399.68|19399.68|19397.82|19397.82|19399.69|19399.69|19397.8|19397.8|0
1646742670000|2022-03-08 12:31:10|19397.56|19397.56|19388.22|19388.22|19397.68|19397.68|19388.22|19388.22|0
1646742680000|2022-03-08 12:31:20|19388.25|19388.25|19386.56|19386.56|19388.25|19388.25|19386.38|19386.38|0
1646742690000|2022-03-08 12:31:30|19386.82|19386.82|19386.19|19386.19|19386.99|19386.99|19385.86|19385.86|0
1646742700000|2022-03-08 12:31:40|19386.15|19386.15|19386.53|19386.53|19386.54|19386.54|19386.15|19386.15|0
1646742710000|2022-03-08 12:31:50|19386.46|19386.46|19386.21|19386.21|19386.46|19386.46|19385.9|19385.9|0
1646742720000|2022-03-08 12:32:00|19386.13|19386.13|19386.38|19386.38|19386.6|19386.6|19385.89|19385.89|0
1646742730000|2022-03-08 12:32:10|19386.24|19386.24|19386.14|19386.14|19386.44|19386.44|19386.14|19386.14|0
1646742740000|2022-03-08 12:32:20|19385.98|19385.98|19386.61|19386.61|19386.61|19386.61|19385.83|19385.83|0
1646742750000|2022-03-08 12:32:30|19386.55|19386.55|19386.95|19386.95|19387.08|19387.08|19386.48|19386.48|0
1646742760000|2022-03-08 12:32:40|19387.01|19387.01|19387.16|19387.16|19387.2|19387.2|19387.01|19387.01|0
1646742770000|2022-03-08 12:32:50|19387.05|19387.05|19387.38|19387.38|19387.38|19387.38|19387.05|19387.05|0
1646742780000|2022-03-08 12:33:00|19387.49|19387.49|19390.22|19390.22|19390.22|19390.22|19387.46|19387.46|0
1646742790000|2022-03-08 12:33:10|19390.26|19390.26|19390.38|19390.38|19390.4|19390.4|19390.22|19390.22|0
1646742800000|2022-03-08 12:33:20|19390.49|19390.49|19390.65|19390.65|19390.65|19390.65|19390.49|19390.49|0
1646742810000|2022-03-08 12:33:30|19390.71|19390.71|19391.07|19391.07|19391.07|19391.07|19390.71|19390.71|0
1646742820000|2022-03-08 12:33:40|19391.1|19391.1|19391.58|19391.58|19391.58|19391.58|19391.08|19391.08|0
1646742830000|2022-03-08 12:33:50|19391.66|19391.66|19392.01|19392.01|19392.01|19392.01|19391.62|19391.62|0
1646742840000|2022-03-08 12:34:00|19392.07|19392.07|19393.26|19393.26|19393.32|19393.32|19392.07|19392.07|0
1646742850000|2022-03-08 12:34:10|19393.35|19393.35|19393.72|19393.72|19393.72|19393.72|19393.35|19393.35|0
1646742860000|2022-03-08 12:34:20|19393.43|19393.43|19394.01|19394.01|19394.15|19394.15|19393.43|19393.43|0
1646742870000|2022-03-08 12:34:30|19394.05|19394.05|19395.03|19395.03|19395.03|19395.03|19394.02|19394.02|0
1646742880000|2022-03-08 12:34:40|19394.93|19394.93|19394.45|19394.45|19394.93|19394.93|19394.24|19394.24|0
1646742890000|2022-03-08 12:34:50|19394.41|19394.41|19395.36|19395.36|19395.36|19395.36|19394.26|19394.26|0
1646742900000|2022-03-08 12:35:00|19395.49|19395.49|19395.76|19395.76|19396.09|19396.09|19395.49|19395.49|0
1646742910000|2022-03-08 12:35:10|19395.93|19395.93|19395.79|19395.79|19396.04|19396.04|19395.44|19395.44|0
1646742920000|2022-03-08 12:35:20|19395.76|19395.76|19396.05|19396.05|19396.05|19396.05|19395.74|19395.74|0
1646742930000|2022-03-08 12:35:30|19396.1|19396.1|19396.23|19396.23|19396.23|19396.23|19395.87|19395.87|0
1646742940000|2022-03-08 12:35:40|19396.36|19396.36|19397.05|19397.05|19397.05|19397.05|19396.35|19396.35|0
1646742950000|2022-03-08 12:35:50|19397.03|19397.03|19395.6|19395.6|19397.03|19397.03|19395.5|19395.5|0
1646742960000|2022-03-08 12:36:00|19395.62|19395.62|19395.88|19395.88|19395.88|19395.88|19395.62|19395.62|0
1646742970000|2022-03-08 12:36:10|19395.92|19395.92|19395.45|19395.45|19396.06|19396.06|19395.31|19395.31|0
1646742980000|2022-03-08 12:36:20|19395.39|19395.39|19394.35|19394.35|19395.41|19395.41|19394.29|19394.29|0
1646742990000|2022-03-08 12:36:30|19394.38|19394.38|19394.69|19394.69|19394.75|19394.75|19394.23|19394.23|0
1646743000000|2022-03-08 12:36:40|19394.95|19394.95|19395.57|19395.57|19395.57|19395.57|19394.95|19394.95|0
1646743010000|2022-03-08 12:36:50|19395.59|19395.59|19395.29|19395.29|19395.61|19395.61|19395.23|19395.23|0
1646743020000|2022-03-08 12:37:00|19395.24|19395.24|19396.21|19396.21|19396.21|19396.21|19395.2|19395.2|0
1646743030000|2022-03-08 12:37:10|19396.33|19396.33|19396.97|19396.97|19396.97|19396.97|19396.33|19396.33|0
1646743040000|2022-03-08 12:37:20|19396.89|19396.89|19397.07|19397.07|19397.22|19397.22|19396.89|19396.89|0
1646743050000|2022-03-08 12:37:30|19397.12|19397.12|19397.41|19397.41|19397.41|19397.41|19397.12|19397.12|0
1646743060000|2022-03-08 12:37:40|19397.62|19397.62|19397.42|19397.42|19397.62|19397.62|19397.41|19397.41|0
1646743070000|2022-03-08 12:37:50|19397.34|19397.34|19397.26|19397.26|19397.64|19397.64|19397.19|19397.19|0
1646743080000|2022-03-08 12:38:00|19397.04|19397.04|19395.51|19395.51|19397.04|19397.04|19395.51|19395.51|0
1646743090000|2022-03-08 12:38:10|19395.48|19395.48|19394.7|19394.7|19395.7|19395.7|19394.7|19394.7|0
1646743100000|2022-03-08 12:38:20|19394.73|19394.73|19393.83|19393.83|19394.82|19394.82|19393.81|19393.81|0
1646743110000|2022-03-08 12:38:30|19393.96|19393.96|19393.74|19393.74|19393.96|19393.96|19393.52|19393.52|0
1646743120000|2022-03-08 12:38:40|19394.07|19394.07|19393.97|19393.97|19394.17|19394.17|19393.91|19393.91|0
1646743130000|2022-03-08 12:38:50|19393.89|19393.89|19391.73|19391.73|19393.89|19393.89|19391.73|19391.73|0
1646743140000|2022-03-08 12:39:00|19391.7|19391.7|19390.8|19390.8|19391.7|19391.7|19390.44|19390.44|0
1646743150000|2022-03-08 12:39:10|19390.69|19390.69|19390.06|19390.06|19390.69|19390.69|19389.97|19389.97|0
1646743160000|2022-03-08 12:39:20|19390|19390|19391.11|19391.11|19391.11|19391.11|19390|19390|0
1646743170000|2022-03-08 12:39:30|19391.07|19391.07|19391.07|19391.07|19391.31|19391.31|19390.87|19390.87|0
1646743180000|2022-03-08 12:39:40|19391.18|19391.18|19390.4|19390.4|19391.18|19391.18|19390.4|19390.4|0
1646743190000|2022-03-08 12:39:50|19390.24|19390.24|19389.34|19389.34|19390.24|19390.24|19389.34|19389.34|0
1646743200000|2022-03-08 12:40:00|19389.28|19389.28|19389.17|19389.17|19389.55|19389.55|19389.17|19389.17|0
1646743210000|2022-03-08 12:40:10|19389.22|19389.22|19389.08|19389.08|19389.22|19389.22|19388.94|19388.94|0
1646743220000|2022-03-08 12:40:20|19389.12|19389.12|19388.75|19388.75|19389.12|19389.12|19388.75|19388.75|0
1646743230000|2022-03-08 12:40:30|19388.71|19388.71|19388.37|19388.37|19388.76|19388.76|19388.37|19388.37|0
1646743240000|2022-03-08 12:40:40|19388.27|19388.27|19383.6|19383.6|19388.27|19388.27|19383.6|19383.6|0
1646743250000|2022-03-08 12:40:50|19383.4|19383.4|19383.03|19383.03|19383.4|19383.4|19382.99|19382.99|0
1646743260000|2022-03-08 12:41:00|19382.87|19382.87|19380.14|19380.14|19382.87|19382.87|19380.14|19380.14|0
1646743270000|2022-03-08 12:41:10|19380.11|19380.11|19378.37|19378.37|19380.11|19380.11|19377.93|19377.93|0
1646743280000|2022-03-08 12:41:20|19378.09|19378.09|19374.57|19374.57|19378.16|19378.16|19374.57|19374.57|0
1646743290000|2022-03-08 12:41:30|19374.36|19374.36|19374.07|19374.07|19374.53|19374.53|19373.48|19373.48|0
1646743300000|2022-03-08 12:41:40|19374.14|19374.14|19372.34|19372.34|19374.3|19374.3|19372.23|19372.23|0
1646743310000|2022-03-08 12:41:50|19372.91|19372.91|19372.3|19372.3|19372.91|19372.91|19372.3|19372.3|0
1646743320000|2022-03-08 12:42:00|19372.45|19372.45|19372.85|19372.85|19373.17|19373.17|19372.45|19372.45|0
1646743330000|2022-03-08 12:42:10|19372.92|19372.92|19373.44|19373.44|19373.44|19373.44|19372.92|19372.92|0
1646743340000|2022-03-08 12:42:20|19373.38|19373.38|19372.82|19372.82|19373.43|19373.43|19372.69|19372.69|0
1646743350000|2022-03-08 12:42:30|19372.53|19372.53|19372.81|19372.81|19372.81|19372.81|19372.53|19372.53|0
1646743360000|2022-03-08 12:42:40|19372.72|19372.72|19373.58|19373.58|19373.58|19373.58|19372.69|19372.69|0
1646743370000|2022-03-08 12:42:50|19373.64|19373.64|19374.27|19374.27|19374.33|19374.33|19373.64|19373.64|0
1646743380000|2022-03-08 12:43:00|19374.3|19374.3|19374.55|19374.55|19374.6|19374.6|19374.24|19374.24|0
1646743390000|2022-03-08 12:43:10|19374.77|19374.77|19373.55|19373.55|19374.82|19374.82|19373.55|19373.55|0
1646743400000|2022-03-08 12:43:20|19373.77|19373.77|19373.46|19373.46|19373.93|19373.93|19373.46|19373.46|0
1646743410000|2022-03-08 12:43:30|19373.49|19373.49|19373.48|19373.48|19373.55|19373.55|19373.08|19373.08|0
1646743420000|2022-03-08 12:43:40|19373.41|19373.41|19374.09|19374.09|19374.33|19374.33|19373.41|19373.41|0
1646743430000|2022-03-08 12:43:50|19374.15|19374.15|19372.27|19372.27|19374.15|19374.15|19371.92|19371.92|0
1646743440000|2022-03-08 12:44:00|19372.12|19372.12|19373.87|19373.87|19373.87|19373.87|19372.12|19372.12|0
1646743450000|2022-03-08 12:44:10|19373.68|19373.68|19373.41|19373.41|19373.68|19373.68|19373.3|19373.3|0
1646743460000|2022-03-08 12:44:20|19373.43|19373.43|19374.21|19374.21|19374.21|19374.21|19373.29|19373.29|0
1646743470000|2022-03-08 12:44:30|19374.06|19374.06|19375.06|19375.06|19375.06|19375.06|19374.06|19374.06|0
1646743480000|2022-03-08 12:44:40|19375.17|19375.17|19371.8|19371.8|19375.24|19375.24|19371.8|19371.8|0
1646743490000|2022-03-08 12:44:50|19371.62|19371.62|19369.19|19369.19|19371.62|19371.62|19369.05|19369.05|0
1646743500000|2022-03-08 12:45:00|19369.16|19369.16|19367.01|19367.01|19369.36|19369.36|19367.01|19367.01|0
1646743510000|2022-03-08 12:45:10|19366.61|19366.61|19364.73|19364.73|19366.68|19366.68|19364.73|19364.73|0
1646743520000|2022-03-08 12:45:20|19364.67|19364.67|19363.92|19363.92|19364.67|19364.67|19363.89|19363.89|0
1646743530000|2022-03-08 12:45:30|19363.85|19363.85|19363.05|19363.05|19363.85|19363.85|19362.97|19362.97|0
1646743540000|2022-03-08 12:45:40|19363.27|19363.27|19363.67|19363.67|19363.74|19363.74|19363.03|19363.03|0
1646743550000|2022-03-08 12:45:50|19363.58|19363.58|19361.88|19361.88|19363.85|19363.85|19361.88|19361.88|0
1646743560000|2022-03-08 12:46:00|19361.71|19361.71|19351.02|19351.02|19361.71|19361.71|19351.02|19351.02|0
1646743570000|2022-03-08 12:46:10|19350.92|19350.92|19349.16|19349.16|19350.92|19350.92|19349.16|19349.16|0
1646743580000|2022-03-08 12:46:20|19349.23|19349.23|19349.78|19349.78|19349.78|19349.78|19349.23|19349.23|0
1646743590000|2022-03-08 12:46:30|19349.83|19349.83|19349.31|19349.31|19349.83|19349.83|19349.23|19349.23|0
1646743600000|2022-03-08 12:46:40|19349.22|19349.22|19347.9|19347.9|19349.22|19349.22|19347.9|19347.9|0
1646743610000|2022-03-08 12:46:50|19347.88|19347.88|19345.06|19345.06|19348.01|19348.01|19345.06|19345.06|0
1646743620000|2022-03-08 12:47:00|19344.94|19344.94|19342.25|19342.25|19345.03|19345.03|19342.05|19342.05|0
1646743630000|2022-03-08 12:47:10|19342.3|19342.3|19341.89|19341.89|19342.34|19342.34|19341.88|19341.88|0
1646743640000|2022-03-08 12:47:20|19341.74|19341.74|19340.65|19340.65|19341.74|19341.74|19340.65|19340.65|0
1646743650000|2022-03-08 12:47:30|19340.44|19340.44|19340.36|19340.36|19340.48|19340.48|19340.03|19340.03|0
1646743660000|2022-03-08 12:47:40|19340.38|19340.38|19343.36|19343.36|19343.36|19343.36|19340.14|19340.14|0
1646743670000|2022-03-08 12:47:50|19343.47|19343.47|19345.33|19345.33|19345.51|19345.51|19343.47|19343.47|0
1646743680000|2022-03-08 12:48:00|19345.43|19345.43|19345.98|19345.98|19345.98|19345.98|19345.1|19345.1|0
1646743690000|2022-03-08 12:48:10|19346.08|19346.08|19346.44|19346.44|19346.57|19346.57|19346.08|19346.08|0
1646743700000|2022-03-08 12:48:20|19346.38|19346.38|19346.48|19346.48|19346.62|19346.62|19346.38|19346.38|0
1646743710000|2022-03-08 12:48:30|19346.58|19346.58|19346.22|19346.22|19346.65|19346.65|19346.22|19346.22|0
1646743720000|2022-03-08 12:48:40|19346.36|19346.36|19346.1|19346.1|19346.36|19346.36|19345.97|19345.97|0
1646743730000|2022-03-08 12:48:50|19346.2|19346.2|19345.8|19345.8|19346.2|19346.2|19345.73|19345.73|0
1646743740000|2022-03-08 12:49:00|19345.77|19345.77|19346.94|19346.94|19346.94|19346.94|19345.64|19345.64|0
1646743750000|2022-03-08 12:49:10|19347.1|19347.1|19347.49|19347.49|19347.49|19347.49|19347.1|19347.1|0
1646743760000|2022-03-08 12:49:20|19347.59|19347.59|19348.75|19348.75|19348.75|19348.75|19347.39|19347.39|0
1646743770000|2022-03-08 12:49:30|19348.82|19348.82|19348.95|19348.95|19349.08|19349.08|19348.67|19348.67|0
1646743780000|2022-03-08 12:49:40|19348.97|19348.97|19349|19349|19349.21|19349.21|19348.91|19348.91|0
1646743790000|2022-03-08 12:49:50|19348.85|19348.85|19347.52|19347.52|19349.02|19349.02|19347.52|19347.52|0
1646743800000|2022-03-08 12:50:00|19347.45|19347.45|19345.01|19345.01|19347.46|19347.46|19344.94|19344.94|0
1646743810000|2022-03-08 12:50:10|19344.96|19344.96|19344.89|19344.89|19345.01|19345.01|19344.89|19344.89|0
1646743820000|2022-03-08 12:50:20|19344.92|19344.92|19343.26|19343.26|19344.92|19344.92|19343.26|19343.26|0
1646743830000|2022-03-08 12:50:30|19343.05|19343.05|19339.03|19339.03|19343.05|19343.05|19339.03|19339.03|0
1646743840000|2022-03-08 12:50:40|19339.01|19339.01|19336.64|19336.64|19339.01|19339.01|19336.64|19336.64|0
1646743850000|2022-03-08 12:50:50|19336.57|19336.57|19335.54|19335.54|19336.57|19336.57|19335.33|19335.33|0
1646743860000|2022-03-08 12:51:00|19335.47|19335.47|19335.03|19335.03|19335.73|19335.73|19335.02|19335.02|0
1646743870000|2022-03-08 12:51:10|19334.92|19334.92|19333.86|19333.86|19334.92|19334.92|19333.86|19333.86|0
1646743880000|2022-03-08 12:51:20|19333.81|19333.81|19329.63|19329.63|19333.86|19333.86|19329.63|19329.63|0
1646743890000|2022-03-08 12:51:30|19329.66|19329.66|19329.16|19329.16|19329.66|19329.66|19328.97|19328.97|0
1646743900000|2022-03-08 12:51:40|19329.11|19329.11|19329.61|19329.61|19329.76|19329.76|19329.11|19329.11|0
1646743910000|2022-03-08 12:51:50|19329.67|19329.67|19328.51|19328.51|19329.67|19329.67|19328.51|19328.51|0
1646743920000|2022-03-08 12:52:00|19328.63|19328.63|19328.54|19328.54|19328.63|19328.63|19327.93|19327.93|0
1646743930000|2022-03-08 12:52:10|19328.64|19328.64|19328.99|19328.99|19329.16|19329.16|19328.64|19328.64|0
1646743940000|2022-03-08 12:52:20|19328.88|19328.88|19329.49|19329.49|19329.49|19329.49|19328.77|19328.77|0
1646743950000|2022-03-08 12:52:30|19330.09|19330.09|19330.54|19330.54|19331.19|19331.19|19329.96|19329.96|0
1646743960000|2022-03-08 12:52:40|19330.59|19330.59|19331.61|19331.61|19331.61|19331.61|19330.41|19330.41|0
1646743970000|2022-03-08 12:52:50|19331.58|19331.58|19332.83|19332.83|19332.83|19332.83|19331.58|19331.58|0
1646743980000|2022-03-08 12:53:00|19332.87|19332.87|19333.08|19333.08|19333.5|19333.5|19332.87|19332.87|0
1646743990000|2022-03-08 12:53:10|19333.2|19333.2|19332.94|19332.94|19333.31|19333.31|19332.94|19332.94|0
1646744000000|2022-03-08 12:53:20|19332.95|19332.95|19333.17|19333.17|19333.23|19333.23|19332.9|19332.9|0
1646744010000|2022-03-08 12:53:30|19333.14|19333.14|19332.63|19332.63|19333.25|19333.25|19332.63|19332.63|0
1646744020000|2022-03-08 12:53:40|19332.57|19332.57|19331.83|19331.83|19332.59|19332.59|19331.49|19331.49|0
1646744030000|2022-03-08 12:53:50|19331.87|19331.87|19331.84|19331.84|19331.95|19331.95|19331.54|19331.54|0
1646744040000|2022-03-08 12:54:00|19331.81|19331.81|19331.39|19331.39|19331.81|19331.81|19331.39|19331.39|0
1646744050000|2022-03-08 12:54:10|19331.44|19331.44|19330.96|19330.96|19331.44|19331.44|19330.93|19330.93|0
1646744060000|2022-03-08 12:54:20|19330.69|19330.69|19330.75|19330.75|19330.79|19330.79|19330.52|19330.52|0
1646744070000|2022-03-08 12:54:30|19330.81|19330.81|19330.7|19330.7|19330.98|19330.98|19330.68|19330.68|0
1646744080000|2022-03-08 12:54:40|19330.64|19330.64|19330.38|19330.38|19331.03|19331.03|19330.33|19330.33|0
1646744090000|2022-03-08 12:54:50|19330.35|19330.35|19328.96|19328.96|19330.35|19330.35|19328.89|19328.89|0
1646744100000|2022-03-08 12:55:00|19328.92|19328.92|19328.36|19328.36|19328.92|19328.92|19328.36|19328.36|0
1646744110000|2022-03-08 12:55:10|19328.44|19328.44|19327.53|19327.53|19328.44|19328.44|19327.39|19327.39|0
1646744120000|2022-03-08 12:55:20|19327.02|19327.02|19327.24|19327.24|19327.24|19327.24|19326.91|19326.91|0
1646744130000|2022-03-08 12:55:30|19327.18|19327.18|19326.94|19326.94|19327.24|19327.24|19326.8|19326.8|0
1646744140000|2022-03-08 12:55:40|19326.88|19326.88|19326.54|19326.54|19326.88|19326.88|19326.23|19326.23|0
1646744150000|2022-03-08 12:55:50|19326.72|19326.72|19326.94|19326.94|19326.96|19326.96|19326.52|19326.52|0
1646744160000|2022-03-08 12:56:00|19326.89|19326.89|19328.6|19328.6|19328.6|19328.6|19326.89|19326.89|0
1646744170000|2022-03-08 12:56:10|19328.36|19328.36|19327.85|19327.85|19328.44|19328.44|19327.76|19327.76|0
1646744180000|2022-03-08 12:56:20|19327.8|19327.8|19328.49|19328.49|19328.49|19328.49|19327.52|19327.52|0
1646744190000|2022-03-08 12:56:30|19328.57|19328.57|19329.64|19329.64|19329.64|19329.64|19328.57|19328.57|0
1646744200000|2022-03-08 12:56:40|19329.71|19329.71|19329.8|19329.8|19329.8|19329.8|19329.57|19329.57|0
1646744210000|2022-03-08 12:56:50|19329.9|19329.9|19332.09|19332.09|19332.25|19332.25|19329.9|19329.9|0
1646744220000|2022-03-08 12:57:00|19332.15|19332.15|19334.93|19334.93|19335.22|19335.22|19332.15|19332.15|0
1646744230000|2022-03-08 12:57:10|19334.97|19334.97|19336.38|19336.38|19336.39|19336.39|19334.97|19334.97|0
1646744240000|2022-03-08 12:57:20|19336.4|19336.4|19338.22|19338.22|19338.4|19338.4|19336.4|19336.4|0
1646744250000|2022-03-08 12:57:30|19338.32|19338.32|19339.79|19339.79|19339.79|19339.79|19338.32|19338.32|0
1646744260000|2022-03-08 12:57:40|19340.01|19340.01|19340.24|19340.24|19340.28|19340.28|19340.01|19340.01|0
1646744270000|2022-03-08 12:57:50|19340.19|19340.19|19340.76|19340.76|19341.06|19341.06|19340.19|19340.19|0
1646744280000|2022-03-08 12:58:00|19340.42|19340.42|19341.04|19341.04|19341.09|19341.09|19340.12|19340.12|0
1646744290000|2022-03-08 12:58:10|19340.87|19340.87|19341.19|19341.19|19341.19|19341.19|19340.7|19340.7|0
1646744300000|2022-03-08 12:58:20|19341.23|19341.23|19341.76|19341.76|19341.76|19341.76|19341.23|19341.23|0
1646744310000|2022-03-08 12:58:30|19341.73|19341.73|19342.83|19342.83|19343.04|19343.04|19341.72|19341.72|0
1646744320000|2022-03-08 12:58:40|19342.9|19342.9|19344.18|19344.18|19344.18|19344.18|19342.9|19342.9|0
1646744330000|2022-03-08 12:58:50|19344.33|19344.33|19345.28|19345.28|19345.39|19345.39|19344.27|19344.27|0
1646744340000|2022-03-08 12:59:00|19345.41|19345.41|19346.99|19346.99|19347.05|19347.05|19345.41|19345.41|0
1646744350000|2022-03-08 12:59:10|19346.92|19346.92|19348.08|19348.08|19348.08|19348.08|19346.92|19346.92|0
1646744360000|2022-03-08 12:59:20|19348.18|19348.18|19353.15|19353.15|19353.15|19353.15|19348.18|19348.18|0
1646744370000|2022-03-08 12:59:30|19353.28|19353.28|19356.16|19356.16|19356.16|19356.16|19353.28|19353.28|0
1646744380000|2022-03-08 12:59:40|19356.32|19356.32|19357.1|19357.1|19357.1|19357.1|19356.32|19356.32|0
1646744390000|2022-03-08 12:59:50|19357.07|19357.07|19358.62|19358.62|19358.75|19358.75|19357.07|19357.07|0
1646744400000|2022-03-08 13:00:00|19358.76|19358.76|19360.87|19360.87|19360.87|19360.87|19358.76|19358.76|0
1646744410000|2022-03-08 13:00:10|19360.94|19360.94|19359.8|19359.8|19361|19361|19359.71|19359.71|0
1646744420000|2022-03-08 13:00:20|19359.77|19359.77|19358.85|19358.85|19359.77|19359.77|19358.85|19358.85|0
1646744430000|2022-03-08 13:00:30|19358.78|19358.78|19359.03|19359.03|19359.03|19359.03|19358.78|19358.78|0
1646744440000|2022-03-08 13:00:40|19358.96|19358.96|19358.59|19358.59|19358.96|19358.96|19358.13|19358.13|0
1646744450000|2022-03-08 13:00:50|19358.71|19358.71|19356.58|19356.58|19358.84|19358.84|19356.42|19356.42|0
1646744460000|2022-03-08 13:01:00|19356.42|19356.42|19354.51|19354.51|19356.42|19356.42|19354.51|19354.51|0
1646744470000|2022-03-08 13:01:10|19354.59|19354.59|19353.81|19353.81|19354.59|19354.59|19353.81|19353.81|0
1646744480000|2022-03-08 13:01:20|19353.76|19353.76|19350.12|19350.12|19353.76|19353.76|19350.12|19350.12|0
1646744490000|2022-03-08 13:01:30|19349.96|19349.96|19349.24|19349.24|19350.05|19350.05|19348.72|19348.72|0
1646744500000|2022-03-08 13:01:40|19349.13|19349.13|19343.39|19343.39|19349.13|19349.13|19343.39|19343.39|0
1646744510000|2022-03-08 13:01:50|19343.31|19343.31|19339.9|19339.9|19343.31|19343.31|19339.9|19339.9|0
1646744520000|2022-03-08 13:02:00|19339.84|19339.84|19339.14|19339.14|19339.84|19339.84|19338.86|19338.86|0
1646744530000|2022-03-08 13:02:10|19339.18|19339.18|19338.97|19338.97|19339.18|19339.18|19338.66|19338.66|0
1646744540000|2022-03-08 13:02:20|19339.17|19339.17|19340|19340|19340|19340|19338.95|19338.95|0
1646744550000|2022-03-08 13:02:30|19339.94|19339.94|19340.09|19340.09|19340.09|19340.09|19339.78|19339.78|0
1646744560000|2022-03-08 13:02:40|19340.25|19340.25|19347.36|19347.36|19347.36|19347.36|19340.25|19340.25|0
1646744570000|2022-03-08 13:02:50|19347.44|19347.44|19348.69|19348.69|19348.69|19348.69|19347.44|19347.44|0
1646744580000|2022-03-08 13:03:00|19348.81|19348.81|19347.86|19347.86|19349.11|19349.11|19347.86|19347.86|0
1646744590000|2022-03-08 13:03:10|19347.96|19347.96|19347.17|19347.17|19348.02|19348.02|19347.16|19347.16|0
1646744600000|2022-03-08 13:03:20|19347.26|19347.26|19345.06|19345.06|19347.46|19347.46|19344.65|19344.65|0
1646744610000|2022-03-08 13:03:30|19345.16|19345.16|19344.81|19344.81|19345.17|19345.17|19344.58|19344.58|0
1646744620000|2022-03-08 13:03:40|19344.62|19344.62|19345.12|19345.12|19345.19|19345.19|19344.62|19344.62|0
1646744630000|2022-03-08 13:03:50|19345.18|19345.18|19344.63|19344.63|19345.25|19345.25|19344.63|19344.63|0
1646744640000|2022-03-08 13:04:00|19344.56|19344.56|19344.11|19344.11|19344.56|19344.56|19344.11|19344.11|0
1646744650000|2022-03-08 13:04:10|19344.14|19344.14|19343.71|19343.71|19344.42|19344.42|19343.71|19343.71|0
1646744660000|2022-03-08 13:04:20|19343.63|19343.63|19343.55|19343.55|19343.63|19343.63|19343.28|19343.28|0
1646744670000|2022-03-08 13:04:30|19343.64|19343.64|19345.55|19345.55|19345.55|19345.55|19343.64|19343.64|0
1646744680000|2022-03-08 13:04:40|19346.57|19346.57|19348.06|19348.06|19348.67|19348.67|19346.57|19346.57|0
1646744690000|2022-03-08 13:04:50|19348.1|19348.1|19347.49|19347.49|19348.1|19348.1|19347.34|19347.34|0
1646744700000|2022-03-08 13:05:00|19347.45|19347.45|19347.56|19347.56|19347.76|19347.76|19347.38|19347.38|0
1646744710000|2022-03-08 13:05:10|19347.69|19347.69|19347.54|19347.54|19347.87|19347.87|19347.35|19347.35|0
1646744720000|2022-03-08 13:05:20|19347.55|19347.55|19348.17|19348.17|19348.17|19348.17|19347.55|19347.55|0
1646744730000|2022-03-08 13:05:30|19348.32|19348.32|19348.49|19348.49|19348.55|19348.55|19348.32|19348.32|0
1646744740000|2022-03-08 13:05:40|19347.76|19347.76|19347.68|19347.68|19347.83|19347.83|19347.42|19347.42|0
1646744750000|2022-03-08 13:05:50|19347.69|19347.69|19348.18|19348.18|19348.18|19348.18|19347.69|19347.69|0
1646744760000|2022-03-08 13:06:00|19347.96|19347.96|19348.06|19348.06|19348.12|19348.12|19347.58|19347.58|0
1646744770000|2022-03-08 13:06:10|19348.16|19348.16|19347.24|19347.24|19348.16|19348.16|19347.13|19347.13|0
1646744780000|2022-03-08 13:06:20|19347.31|19347.31|19347.83|19347.83|19348.13|19348.13|19347.31|19347.31|0
1646744790000|2022-03-08 13:06:30|19347.73|19347.73|19347.17|19347.17|19347.73|19347.73|19347.05|19347.05|0
1646744800000|2022-03-08 13:06:40|19346.9|19346.9|19346.03|19346.03|19346.99|19346.99|19346.03|19346.03|0
1646744810000|2022-03-08 13:06:50|19346.11|19346.11|19346.38|19346.38|19346.42|19346.42|19345.91|19345.91|0
1646744820000|2022-03-08 13:07:00|19346.58|19346.58|19347.36|19347.36|19347.42|19347.42|19346.45|19346.45|0
1646744830000|2022-03-08 13:07:10|19347.4|19347.4|19347.4|19347.4|19347.54|19347.54|19347.03|19347.03|0
1646744840000|2022-03-08 13:07:20|19347.49|19347.49|19348.58|19348.58|19348.58|19348.58|19347.49|19347.49|0
1646744850000|2022-03-08 13:07:30|19348.84|19348.84|19349.78|19349.78|19349.94|19349.94|19348.84|19348.84|0
1646744860000|2022-03-08 13:07:40|19349.7|19349.7|19349.58|19349.58|19349.7|19349.7|19349.34|19349.34|0
1646744870000|2022-03-08 13:07:50|19349.44|19349.44|19349.5|19349.5|19349.92|19349.92|19349.44|19349.44|0
1646744880000|2022-03-08 13:08:00|19349.46|19349.46|19350.2|19350.2|19350.2|19350.2|19349.46|19349.46|0
1646744890000|2022-03-08 13:08:10|19350.33|19350.33|19350.33|19350.33|19351.06|19351.06|19349.99|19349.99|0
1646744900000|2022-03-08 13:08:20|19350.38|19350.38|19350|19350|19350.41|19350.41|19349.95|19349.95|0
1646744910000|2022-03-08 13:08:30|19350.07|19350.07|19350.23|19350.23|19350.41|19350.41|19350|19350|0
1646744920000|2022-03-08 13:08:40|19350.28|19350.28|19350.17|19350.17|19350.6|19350.6|19350.13|19350.13|0
1646744930000|2022-03-08 13:08:50|19350.21|19350.21|19350.79|19350.79|19350.79|19350.79|19350.21|19350.21|0
1646744940000|2022-03-08 13:09:00|19350.83|19350.83|19352.78|19352.78|19352.91|19352.91|19350.75|19350.75|0
1646744950000|2022-03-08 13:09:10|19353|19353|19353.09|19353.09|19353.12|19353.12|19352.65|19352.65|0
1646744960000|2022-03-08 13:09:20|19353.26|19353.26|19352.6|19352.6|19353.26|19353.26|19352.6|19352.6|0
1646744970000|2022-03-08 13:09:30|19352.48|19352.48|19351.89|19351.89|19352.77|19352.77|19351.89|19351.89|0
1646744980000|2022-03-08 13:09:40|19351.83|19351.83|19351.55|19351.55|19351.88|19351.88|19351.46|19351.46|0
1646744990000|2022-03-08 13:09:50|19351.71|19351.71|19349.79|19349.79|19351.81|19351.81|19349.69|19349.69|0
1646745000000|2022-03-08 13:10:00|19349.71|19349.71|19349.47|19349.47|19349.8|19349.8|19348.88|19348.88|0
1646745010000|2022-03-08 13:10:10|19349.62|19349.62|19347.96|19347.96|19349.62|19349.62|19347.96|19347.96|0
1646745020000|2022-03-08 13:10:20|19348.56|19348.56|19345.95|19345.95|19348.62|19348.62|19345.95|19345.95|0
1646745030000|2022-03-08 13:10:30|19346.1|19346.1|19345.29|19345.29|19346.11|19346.11|19345.29|19345.29|0
1646745040000|2022-03-08 13:10:40|19345.15|19345.15|19339.97|19339.97|19345.15|19345.15|19339.97|19339.97|0
1646745050000|2022-03-08 13:10:50|19339.92|19339.92|19334.61|19334.61|19339.92|19339.92|19334.61|19334.61|0
1646745060000|2022-03-08 13:11:00|19334.48|19334.48|19327.45|19327.45|19334.48|19334.48|19327.45|19327.45|0
1646745070000|2022-03-08 13:11:10|19326.55|19326.55|19321.44|19321.44|19326.55|19326.55|19321.44|19321.44|0
1646745080000|2022-03-08 13:11:20|19321.38|19321.38|19316.52|19316.52|19321.38|19321.38|19316.52|19316.52|0
1646745090000|2022-03-08 13:11:30|19316.26|19316.26|19315.67|19315.67|19316.39|19316.39|19315.37|19315.37|0
1646745100000|2022-03-08 13:11:40|19315.63|19315.63|19316.43|19316.43|19317.71|19317.71|19315.56|19315.56|0
1646745110000|2022-03-08 13:11:50|19316.24|19316.24|19316.48|19316.48|19316.77|19316.77|19316.17|19316.17|0
1646745120000|2022-03-08 13:12:00|19316.66|19316.66|19315.81|19315.81|19316.66|19316.66|19315.69|19315.69|0
1646745130000|2022-03-08 13:12:10|19315.76|19315.76|19315.53|19315.53|19316.13|19316.13|19315.27|19315.27|0
1646745140000|2022-03-08 13:12:20|19315.29|19315.29|19314.19|19314.19|19315.29|19315.29|19313.7|19313.7|0
1646745150000|2022-03-08 13:12:30|19314.26|19314.26|19314.72|19314.72|19315.41|19315.41|19314.26|19314.26|0
1646745160000|2022-03-08 13:12:40|19314.78|19314.78|19313.75|19313.75|19314.78|19314.78|19313.61|19313.61|0
1646745170000|2022-03-08 13:12:50|19313.64|19313.64|19315.39|19315.39|19315.82|19315.82|19313.53|19313.53|0
1646745180000|2022-03-08 13:13:00|19315.49|19315.49|19316.34|19316.34|19316.34|19316.34|19315.49|19315.49|0
1646745190000|2022-03-08 13:13:10|19316.42|19316.42|19317.17|19317.17|19317.17|19317.17|19316.42|19316.42|0
1646745200000|2022-03-08 13:13:20|19317.14|19317.14|19317|19317|19317.2|19317.2|19316.5|19316.5|0
1646745210000|2022-03-08 13:13:30|19316.91|19316.91|19315.69|19315.69|19317.06|19317.06|19315.66|19315.66|0
1646745220000|2022-03-08 13:13:40|19315.54|19315.54|19315.56|19315.56|19315.61|19315.61|19315.17|19315.17|0
1646745230000|2022-03-08 13:13:50|19315.66|19315.66|19314.39|19314.39|19315.66|19315.66|19314.27|19314.27|0
1646745240000|2022-03-08 13:14:00|19314.33|19314.33|19309.22|19309.22|19314.33|19314.33|19308.96|19308.96|0
1646745250000|2022-03-08 13:14:10|19309.25|19309.25|19309.59|19309.59|19309.59|19309.59|19309.06|19309.06|0
1646745260000|2022-03-08 13:14:20|19309.46|19309.46|19308.82|19308.82|19309.46|19309.46|19308.82|19308.82|0
1646745270000|2022-03-08 13:14:30|19308.7|19308.7|19307.06|19307.06|19308.7|19308.7|19307.06|19307.06|0
1646745280000|2022-03-08 13:14:40|19307.01|19307.01|19301.99|19301.99|19307.01|19307.01|19301.99|19301.99|0
1646745290000|2022-03-08 13:14:50|19301.91|19301.91|19302.54|19302.54|19302.74|19302.74|19301.69|19301.69|0
1646745300000|2022-03-08 13:15:00|19302.51|19302.51|19305.59|19305.59|19305.72|19305.72|19302.51|19302.51|0
1646745310000|2022-03-08 13:15:10|19305.67|19305.67|19307.22|19307.22|19307.34|19307.34|19305.67|19305.67|0
1646745320000|2022-03-08 13:15:20|19307.23|19307.23|19307.23|19307.23|19307.34|19307.34|19307.13|19307.13|0
1646745330000|2022-03-08 13:15:30|19307.25|19307.25|19307.83|19307.83|19308.14|19308.14|19307.25|19307.25|0
1646745340000|2022-03-08 13:15:40|19307.94|19307.94|19312.25|19312.25|19312.32|19312.32|19307.94|19307.94|0
1646745350000|2022-03-08 13:15:50|19312.28|19312.28|19312.47|19312.47|19312.49|19312.49|19312.28|19312.28|0
1646745360000|2022-03-08 13:16:00|19312.38|19312.38|19312.17|19312.17|19312.5|19312.5|19312.05|19312.05|0
1646745370000|2022-03-08 13:16:10|19312.14|19312.14|19311.79|19311.79|19312.14|19312.14|19311.79|19311.79|0
1646745380000|2022-03-08 13:16:20|19311.85|19311.85|19312.2|19312.2|19312.48|19312.48|19311.67|19311.67|0
1646745390000|2022-03-08 13:16:30|19312.24|19312.24|19311.99|19311.99|19312.24|19312.24|19311.8|19311.8|0
1646745400000|2022-03-08 13:16:40|19311.95|19311.95|19311.22|19311.22|19311.95|19311.95|19311.16|19311.16|0
1646745410000|2022-03-08 13:16:50|19311.17|19311.17|19311.23|19311.23|19311.47|19311.47|19311.17|19311.17|0
1646745420000|2022-03-08 13:17:00|19311.25|19311.25|19311.03|19311.03|19311.46|19311.46|19311.03|19311.03|0
1646745430000|2022-03-08 13:17:10|19311.14|19311.14|19311.77|19311.77|19312.06|19312.06|19311.14|19311.14|0
1646745440000|2022-03-08 13:17:20|19311.65|19311.65|19311.02|19311.02|19311.65|19311.65|19311.02|19311.02|0
1646745450000|2022-03-08 13:17:30|19311.12|19311.12|19311.87|19311.87|19312.17|19312.17|19311.12|19311.12|0
1646745460000|2022-03-08 13:17:40|19311.97|19311.97|19313.12|19313.12|19313.12|19313.12|19311.89|19311.89|0
1646745470000|2022-03-08 13:17:50|19313.18|19313.18|19313.32|19313.32|19314.22|19314.22|19313|19313|0
1646745480000|2022-03-08 13:18:00|19313.27|19313.27|19312.14|19312.14|19313.37|19313.37|19311.84|19311.84|0
1646745490000|2022-03-08 13:18:10|19311.78|19311.78|19311.38|19311.38|19311.92|19311.92|19310.85|19310.85|0
1646745500000|2022-03-08 13:18:20|19311.17|19311.17|19310.65|19310.65|19311.17|19311.17|19310.55|19310.55|0
1646745510000|2022-03-08 13:18:30|19310.69|19310.69|19309.33|19309.33|19310.69|19310.69|19309.17|19309.17|0
1646745520000|2022-03-08 13:18:40|19309.31|19309.31|19309.48|19309.48|19309.48|19309.48|19308.83|19308.83|0
1646745530000|2022-03-08 13:18:50|19309.51|19309.51|19308.83|19308.83|19309.59|19309.59|19308.83|19308.83|0
1646745540000|2022-03-08 13:19:00|19308.74|19308.74|19305.53|19305.53|19308.81|19308.81|19305.46|19305.46|0
1646745550000|2022-03-08 13:19:10|19305.57|19305.57|19302.74|19302.74|19305.57|19305.57|19302.74|19302.74|0
1646745560000|2022-03-08 13:19:20|19302.87|19302.87|19303.1|19303.1|19303.29|19303.29|19302.8|19302.8|0
1646745570000|2022-03-08 13:19:30|19303.22|19303.22|19304.18|19304.18|19304.18|19304.18|19303.22|19303.22|0
1646745580000|2022-03-08 13:19:40|19304.11|19304.11|19303.5|19303.5|19304.19|19304.19|19302.84|19302.84|0
1646745590000|2022-03-08 13:19:50|19303.58|19303.58|19302.5|19302.5|19304.12|19304.12|19302.5|19302.5|0
1646745600000|2022-03-08 13:20:00|19302.38|19302.38|19302.68|19302.68|19302.68|19302.68|19302.32|19302.32|0
1646745610000|2022-03-08 13:20:10|19302.48|19302.48|19302.34|19302.34|19302.83|19302.83|19302.18|19302.18|0
1646745620000|2022-03-08 13:20:20|19302.55|19302.55|19301.55|19301.55|19302.59|19302.59|19301.29|19301.29|0
1646745630000|2022-03-08 13:20:30|19300.96|19300.96|19297.9|19297.9|19300.96|19300.96|19297.9|19297.9|0
1646745640000|2022-03-08 13:20:40|19297.86|19297.86|19297.54|19297.54|19298.14|19298.14|19297.53|19297.53|0
1646745650000|2022-03-08 13:20:50|19297.46|19297.46|19296.02|19296.02|19297.46|19297.46|19295.99|19295.99|0
1646745660000|2022-03-08 13:21:00|19295.9|19295.9|19292.44|19292.44|19295.9|19295.9|19292.44|19292.44|0
1646745670000|2022-03-08 13:21:10|19292.27|19292.27|19291.23|19291.23|19292.33|19292.33|19291.23|19291.23|0
1646745680000|2022-03-08 13:21:20|19291.15|19291.15|19290.82|19290.82|19291.15|19291.15|19290.24|19290.24|0
1646745690000|2022-03-08 13:21:30|19290.85|19290.85|19290.57|19290.57|19290.85|19290.85|19290.3|19290.3|0
1646745700000|2022-03-08 13:21:40|19290.48|19290.48|19288.9|19288.9|19290.48|19290.48|19288.9|19288.9|0
1646745710000|2022-03-08 13:21:50|19288.85|19288.85|19287.25|19287.25|19288.88|19288.88|19287.25|19287.25|0
1646745720000|2022-03-08 13:22:00|19287.14|19287.14|19286.96|19286.96|19287.17|19287.17|19286.8|19286.8|0
1646745730000|2022-03-08 13:22:10|19286.91|19286.91|19286.66|19286.66|19287.1|19287.1|19286.66|19286.66|0
1646745740000|2022-03-08 13:22:20|19286.8|19286.8|19287.2|19287.2|19287.49|19287.49|19286.8|19286.8|0
1646745750000|2022-03-08 13:22:30|19287.12|19287.12|19286.6|19286.6|19287.12|19287.12|19286.32|19286.32|0
1646745760000|2022-03-08 13:22:40|19286.73|19286.73|19285.84|19285.84|19286.73|19286.73|19285.84|19285.84|0
1646745770000|2022-03-08 13:22:50|19285.7|19285.7|19281.76|19281.76|19285.7|19285.7|19281.76|19281.76|0
1646745780000|2022-03-08 13:23:00|19281.73|19281.73|19280.92|19280.92|19281.73|19281.73|19280.78|19280.78|0
1646745790000|2022-03-08 13:23:10|19280.84|19280.84|19287.27|19287.27|19287.27|19287.27|19280.7|19280.7|0
1646745800000|2022-03-08 13:23:20|19286.82|19286.82|19287.67|19287.67|19287.73|19287.73|19286.82|19286.82|0
1646745810000|2022-03-08 13:23:30|19287.71|19287.71|19288.19|19288.19|19288.21|19288.21|19287.71|19287.71|0
1646745820000|2022-03-08 13:23:40|19288.15|19288.15|19287.99|19287.99|19288.22|19288.22|19287.73|19287.73|0
1646745830000|2022-03-08 13:23:50|19288.04|19288.04|19286.96|19286.96|19288.06|19288.06|19286.7|19286.7|0
1646745840000|2022-03-08 13:24:00|19286.83|19286.83|19287.04|19287.04|19287.1|19287.1|19286.68|19286.68|0
1646745850000|2022-03-08 13:24:10|19287.12|19287.12|19287.27|19287.27|19287.64|19287.64|19287.08|19287.08|0
1646745860000|2022-03-08 13:24:20|19287.34|19287.34|19286.11|19286.11|19287.34|19287.34|19286.11|19286.11|0
1646745870000|2022-03-08 13:24:30|19285.99|19285.99|19285.5|19285.5|19286.06|19286.06|19285.5|19285.5|0
1646745880000|2022-03-08 13:24:40|19285.36|19285.36|19285.44|19285.44|19285.54|19285.54|19284.97|19284.97|0
1646745890000|2022-03-08 13:24:50|19285.35|19285.35|19283.18|19283.18|19285.35|19285.35|19282.67|19282.67|0
1646745900000|2022-03-08 13:25:00|19283.47|19283.47|19280.48|19280.48|19283.63|19283.63|19280.48|19280.48|0
1646745910000|2022-03-08 13:25:10|19280.55|19280.55|19279.38|19279.38|19280.55|19280.55|19279.38|19279.38|0
1646745920000|2022-03-08 13:25:20|19279.34|19279.34|19278.75|19278.75|19279.36|19279.36|19278.75|19278.75|0
1646745930000|2022-03-08 13:25:30|19278.97|19278.97|19279.44|19279.44|19279.44|19279.44|19278.53|19278.53|0
1646745940000|2022-03-08 13:25:40|19279.51|19279.51|19279.84|19279.84|19279.84|19279.84|19279.48|19279.48|0
1646745950000|2022-03-08 13:25:50|19279.63|19279.63|19279.98|19279.98|19280.25|19280.25|19279.63|19279.63|0
1646745960000|2022-03-08 13:26:00|19279.92|19279.92|19279.34|19279.34|19279.92|19279.92|19278.94|19278.94|0
1646745970000|2022-03-08 13:26:10|19279.52|19279.52|19281.79|19281.79|19282.25|19282.25|19279.44|19279.44|0
1646745980000|2022-03-08 13:26:20|19282.15|19282.15|19281.05|19281.05|19282.18|19282.18|19281.05|19281.05|0
1646745990000|2022-03-08 13:26:30|19281.17|19281.17|19280.55|19280.55|19281.2|19281.2|19280.55|19280.55|0
1646746000000|2022-03-08 13:26:40|19279.78|19279.78|19278.66|19278.66|19279.78|19279.78|19278.66|19278.66|0
1646746010000|2022-03-08 13:26:50|19278.64|19278.64|19278.68|19278.68|19278.73|19278.73|19278.52|19278.52|0
1646746020000|2022-03-08 13:27:00|19278.66|19278.66|19278.65|19278.65|19279.62|19279.62|19278.62|19278.62|0
1646746030000|2022-03-08 13:27:10|19278.46|19278.46|19281.58|19281.58|19281.81|19281.81|19278.28|19278.28|0
1646746040000|2022-03-08 13:27:20|19281.61|19281.61|19281.17|19281.17|19281.7|19281.7|19281.12|19281.12|0
1646746050000|2022-03-08 13:27:30|19280.98|19280.98|19280.9|19280.9|19281.15|19281.15|19280.85|19280.85|0
1646746060000|2022-03-08 13:27:40|19280.74|19280.74|19281.08|19281.08|19281.19|19281.19|19280.73|19280.73|0
1646746070000|2022-03-08 13:27:50|19281.14|19281.14|19283.22|19283.22|19283.24|19283.24|19281.13|19281.13|0
1646746080000|2022-03-08 13:28:00|19283.24|19283.24|19282.79|19282.79|19283.27|19283.27|19282.72|19282.72|0
1646746090000|2022-03-08 13:28:10|19282.84|19282.84|19281.5|19281.5|19282.84|19282.84|19281.5|19281.5|0
1646746100000|2022-03-08 13:28:20|19281.39|19281.39|19281.72|19281.72|19281.72|19281.72|19281.39|19281.39|0
1646746110000|2022-03-08 13:28:30|19281.9|19281.9|19281.72|19281.72|19281.9|19281.9|19281.46|19281.46|0
1646746120000|2022-03-08 13:28:40|19281.86|19281.86|19282.08|19282.08|19282.37|19282.37|19281.65|19281.65|0
1646746130000|2022-03-08 13:28:50|19282.11|19282.11|19281.92|19281.92|19282.28|19282.28|19281.76|19281.76|0
1646746140000|2022-03-08 13:29:00|19281.78|19281.78|19281.81|19281.81|19282.21|19282.21|19281.75|19281.75|0
1646746150000|2022-03-08 13:29:10|19281.63|19281.63|19281.16|19281.16|19281.63|19281.63|19281.16|19281.16|0
1646746160000|2022-03-08 13:29:20|19281.27|19281.27|19281.26|19281.26|19281.42|19281.42|19281.14|19281.14|0
1646746170000|2022-03-08 13:29:30|19281.35|19281.35|19284.45|19284.45|19284.45|19284.45|19281.35|19281.35|0
1646746180000|2022-03-08 13:29:40|19284.48|19284.48|19284.89|19284.89|19285.6|19285.6|19284.48|19284.48|0
1646746190000|2022-03-08 13:29:50|19284.59|19284.59|19285.02|19285.02|19285.02|19285.02|19284.45|19284.45|0
1646746200000|2022-03-08 13:30:00|19285.06|19285.06|19281.76|19281.76|19285.44|19285.44|19281.64|19281.64|0
1646746210000|2022-03-08 13:30:10|19281.68|19281.68|19281.88|19281.88|19282.13|19282.13|19281.55|19281.55|0
1646746220000|2022-03-08 13:30:20|19281.5|19281.5|19280.94|19280.94|19281.5|19281.5|19280.91|19280.91|0
1646746230000|2022-03-08 13:30:30|19281.05|19281.05|19281.78|19281.78|19281.78|19281.78|19281|19281|0
1646746240000|2022-03-08 13:30:40|19281.86|19281.86|19283.05|19283.05|19283.24|19283.24|19281.85|19281.85|0
1646746250000|2022-03-08 13:30:50|19283.15|19283.15|19283.88|19283.88|19284.08|19284.08|19283.15|19283.15|0
1646746260000|2022-03-08 13:31:00|19283.87|19283.87|19287.32|19287.32|19287.32|19287.32|19283.87|19283.87|0
1646746270000|2022-03-08 13:31:10|19287.21|19287.21|19287.57|19287.57|19287.57|19287.57|19287.02|19287.02|0
1646746280000|2022-03-08 13:31:20|19287.6|19287.6|19287.83|19287.83|19287.99|19287.99|19287.35|19287.35|0
1646746290000|2022-03-08 13:31:30|19287.92|19287.92|19288.15|19288.15|19288.17|19288.17|19287.92|19287.92|0
1646746300000|2022-03-08 13:31:40|19288.13|19288.13|19287.94|19287.94|19288.17|19288.17|19287.94|19287.94|0
1646746310000|2022-03-08 13:31:50|19288.01|19288.01|19288.75|19288.75|19288.75|19288.75|19287.88|19287.88|0
1646746320000|2022-03-08 13:32:00|19288.71|19288.71|19287.9|19287.9|19289.11|19289.11|19287.9|19287.9|0
1646746330000|2022-03-08 13:32:10|19287.97|19287.97|19288.71|19288.71|19288.71|19288.71|19287.62|19287.62|0
1646746340000|2022-03-08 13:32:20|19289.15|19289.15|19288.8|19288.8|19289.17|19289.17|19288.78|19288.78|0
1646746350000|2022-03-08 13:32:30|19288.9|19288.9|19288.79|19288.79|19288.91|19288.91|19288.63|19288.63|0
1646746360000|2022-03-08 13:32:40|19288.89|19288.89|19288.92|19288.92|19289.21|19289.21|19288.89|19288.89|0
1646746370000|2022-03-08 13:32:50|19289|19289|19289.66|19289.66|19289.69|19289.69|19289|19289|0
1646746380000|2022-03-08 13:33:00|19289.79|19289.79|19289.33|19289.33|19289.87|19289.87|19289.24|19289.24|0
1646746390000|2022-03-08 13:33:10|19289.39|19289.39|19293.65|19293.65|19293.65|19293.65|19289.36|19289.36|0
1646746400000|2022-03-08 13:33:20|19293.74|19293.74|19294.35|19294.35|19294.4|19294.4|19293.74|19293.74|0
1646746410000|2022-03-08 13:33:30|19294.42|19294.42|19294.53|19294.53|19295.01|19295.01|19294.26|19294.26|0
1646746420000|2022-03-08 13:33:40|19294.48|19294.48|19294.19|19294.19|19294.6|19294.6|19294.13|19294.13|0
1646746430000|2022-03-08 13:33:50|19294.25|19294.25|19294.4|19294.4|19294.52|19294.52|19294.25|19294.25|0
1646746440000|2022-03-08 13:34:00|19294.47|19294.47|19293.64|19293.64|19294.56|19294.56|19293.64|19293.64|0
1646746450000|2022-03-08 13:34:10|19293.76|19293.76|19293.99|19293.99|19294.03|19294.03|19293.6|19293.6|0
1646746460000|2022-03-08 13:34:20|19293.65|19293.65|19296.05|19296.05|19296.05|19296.05|19293.46|19293.46|0
1646746470000|2022-03-08 13:34:30|19295.95|19295.95|19297.33|19297.33|19297.33|19297.33|19295.95|19295.95|0
1646746480000|2022-03-08 13:34:40|19297.37|19297.37|19296.73|19296.73|19297.37|19297.37|19296.65|19296.65|0
1646746490000|2022-03-08 13:34:50|19296.63|19296.63|19295.86|19295.86|19296.63|19296.63|19295.8|19295.8|0
1646746500000|2022-03-08 13:35:00|19295.75|19295.75|19296.37|19296.37|19296.37|19296.37|19295.36|19295.36|0
1646746510000|2022-03-08 13:35:10|19296.4|19296.4|19297.25|19297.25|19297.25|19297.25|19296.4|19296.4|0
1646746520000|2022-03-08 13:35:20|19297.36|19297.36|19298.03|19298.03|19298.06|19298.06|19297.2|19297.2|0
1646746530000|2022-03-08 13:35:30|19298.11|19298.11|19298.2|19298.2|19298.36|19298.36|19298|19298|0
1646746540000|2022-03-08 13:35:40|19298.52|19298.52|19307.71|19307.71|19307.77|19307.77|19298.52|19298.52|0
1646746550000|2022-03-08 13:35:50|19307.66|19307.66|19309.74|19309.74|19309.74|19309.74|19307.4|19307.4|0
1646746560000|2022-03-08 13:36:00|19309.83|19309.83|19310.32|19310.32|19310.92|19310.92|19309.76|19309.76|0
1646746570000|2022-03-08 13:36:10|19310.21|19310.21|19311.79|19311.79|19311.79|19311.79|19310.21|19310.21|0
1646746580000|2022-03-08 13:36:20|19312.06|19312.06|19313.42|19313.42|19313.42|19313.42|19312.06|19312.06|0
1646746590000|2022-03-08 13:36:30|19313.53|19313.53|19314.97|19314.97|19314.97|19314.97|19313.53|19313.53|0
1646746600000|2022-03-08 13:36:40|19315.12|19315.12|19315.61|19315.61|19316.15|19316.15|19315.12|19315.12|0
1646746610000|2022-03-08 13:36:50|19315.71|19315.71|19316.82|19316.82|19316.82|19316.82|19315.71|19315.71|0
1646746620000|2022-03-08 13:37:00|19316.94|19316.94|19316.72|19316.72|19317.05|19317.05|19316.65|19316.65|0
1646746630000|2022-03-08 13:37:10|19316.69|19316.69|19317.51|19317.51|19318.31|19318.31|19316.68|19316.68|0
1646746640000|2022-03-08 13:37:20|19317.55|19317.55|19317.85|19317.85|19318.33|19318.33|19317.55|19317.55|0
1646746650000|2022-03-08 13:37:30|19318.07|19318.07|19318.69|19318.69|19318.69|19318.69|19318.07|19318.07|0
1646746660000|2022-03-08 13:37:40|19318.81|19318.81|19320.62|19320.62|19320.62|19320.62|19318.73|19318.73|0
1646746670000|2022-03-08 13:37:50|19320.5|19320.5|19323.44|19323.44|19323.48|19323.48|19320.5|19320.5|0
1646746680000|2022-03-08 13:38:00|19323.41|19323.41|19323.38|19323.38|19323.74|19323.74|19323.1|19323.1|0
1646746690000|2022-03-08 13:38:10|19323.31|19323.31|19323.37|19323.37|19323.64|19323.64|19323.28|19323.28|0
1646746700000|2022-03-08 13:38:20|19323.64|19323.64|19323.57|19323.57|19323.66|19323.66|19323.22|19323.22|0
1646746710000|2022-03-08 13:38:30|19323.52|19323.52|19322.32|19322.32|19323.52|19323.52|19322.2|19322.2|0
1646746720000|2022-03-08 13:38:40|19322.51|19322.51|19322.19|19322.19|19323.21|19323.21|19322.09|19322.09|0
1646746730000|2022-03-08 13:38:50|19322.25|19322.25|19322.02|19322.02|19322.25|19322.25|19321.84|19321.84|0
1646746740000|2022-03-08 13:39:00|19321.89|19321.89|19321.42|19321.42|19321.9|19321.9|19321.37|19321.37|0
1646746750000|2022-03-08 13:39:10|19321.38|19321.38|19321.72|19321.72|19321.81|19321.81|19321.35|19321.35|0
1646746760000|2022-03-08 13:39:20|19321.79|19321.79|19321.93|19321.93|19322.21|19322.21|19321.76|19321.76|0
1646746770000|2022-03-08 13:39:30|19322.08|19322.08|19322.29|19322.29|19322.29|19322.29|19321.97|19321.97|0
1646746780000|2022-03-08 13:39:40|19322.18|19322.18|19322.6|19322.6|19322.6|19322.6|19322.05|19322.05|0
1646746790000|2022-03-08 13:39:50|19322.65|19322.65|19323.58|19323.58|19323.8|19323.8|19322.65|19322.65|0
1646746800000|2022-03-08 13:40:00|19323.66|19323.66|19324.1|19324.1|19324.13|19324.13|19323.51|19323.51|0
1646746810000|2022-03-08 13:40:10|19324.15|19324.15|19324.63|19324.63|19324.74|19324.74|19324.12|19324.12|0
1646746820000|2022-03-08 13:40:20|19324.66|19324.66|19324.65|19324.65|19324.75|19324.75|19324.33|19324.33|0
1646746830000|2022-03-08 13:40:30|19324.79|19324.79|19326.27|19326.27|19326.31|19326.31|19324.63|19324.63|0
1646746840000|2022-03-08 13:40:40|19326.2|19326.2|19327.13|19327.13|19327.16|19327.16|19326.2|19326.2|0
1646746850000|2022-03-08 13:40:50|19327.35|19327.35|19327.12|19327.12|19327.6|19327.6|19327.12|19327.12|0
1646746860000|2022-03-08 13:41:00|19327.16|19327.16|19328.12|19328.12|19328.12|19328.12|19327.16|19327.16|0
1646746870000|2022-03-08 13:41:10|19328.18|19328.18|19328.31|19328.31|19328.43|19328.43|19327.98|19327.98|0
1646746880000|2022-03-08 13:41:20|19328.16|19328.16|19330.33|19330.33|19330.38|19330.38|19328.16|19328.16|0
1646746890000|2022-03-08 13:41:30|19330.9|19330.9|19331.78|19331.78|19331.78|19331.78|19330.9|19330.9|0
1646746900000|2022-03-08 13:41:40|19331.91|19331.91|19332.19|19332.19|19332.19|19332.19|19331.03|19331.03|0
1646746910000|2022-03-08 13:41:50|19332.12|19332.12|19333.03|19333.03|19333.08|19333.08|19332.12|19332.12|0
1646746920000|2022-03-08 13:42:00|19333.07|19333.07|19331.44|19331.44|19333.22|19333.22|19331.34|19331.34|0
1646746930000|2022-03-08 13:42:10|19331.53|19331.53|19331.81|19331.81|19331.82|19331.82|19331.4|19331.4|0
1646746940000|2022-03-08 13:42:20|19332.01|19332.01|19332.61|19332.61|19332.61|19332.61|19331.94|19331.94|0
1646746950000|2022-03-08 13:42:30|19332.7|19332.7|19332.05|19332.05|19332.7|19332.7|19331.98|19331.98|0
1646746960000|2022-03-08 13:42:40|19332.12|19332.12|19331.81|19331.81|19332.12|19332.12|19331.81|19331.81|0
1646746970000|2022-03-08 13:42:50|19331.84|19331.84|19332.64|19332.64|19332.64|19332.64|19331.61|19331.61|0
1646746980000|2022-03-08 13:43:00|19332.71|19332.71|19332.43|19332.43|19332.83|19332.83|19332.25|19332.25|0
1646746990000|2022-03-08 13:43:10|19332.5|19332.5|19331.72|19331.72|19332.66|19332.66|19331.72|19331.72|0
1646747000000|2022-03-08 13:43:20|19331.69|19331.69|19326.09|19326.09|19331.83|19331.83|19326.02|19326.02|0
1646747010000|2022-03-08 13:43:30|19325.98|19325.98|19326.72|19326.72|19326.76|19326.76|19325.78|19325.78|0
1646747020000|2022-03-08 13:43:40|19326.66|19326.66|19326.22|19326.22|19326.96|19326.96|19326.06|19326.06|0
1646747030000|2022-03-08 13:43:50|19326.15|19326.15|19324.67|19324.67|19326.21|19326.21|19324.67|19324.67|0
1646747040000|2022-03-08 13:44:00|19324.8|19324.8|19324.33|19324.33|19325.14|19325.14|19324.18|19324.18|0
1646747050000|2022-03-08 13:44:10|19324.29|19324.29|19324.66|19324.66|19324.73|19324.73|19324.12|19324.12|0
1646747060000|2022-03-08 13:44:20|19324.61|19324.61|19324.88|19324.88|19325.05|19325.05|19324.55|19324.55|0
1646747070000|2022-03-08 13:44:30|19325.01|19325.01|19324.84|19324.84|19325.41|19325.41|19324.84|19324.84|0
1646747080000|2022-03-08 13:44:40|19324.45|19324.45|19323.82|19323.82|19324.45|19324.45|19323.7|19323.7|0
1646747090000|2022-03-08 13:44:50|19323.74|19323.74|19322.91|19322.91|19324.02|19324.02|19322.91|19322.91|0
1646747100000|2022-03-08 13:45:00|19322.83|19322.83|19322.72|19322.72|19323.32|19323.32|19322.68|19322.68|0
1646747110000|2022-03-08 13:45:10|19322.82|19322.82|19322.73|19322.73|19322.89|19322.89|19322.56|19322.56|0
1646747120000|2022-03-08 13:45:20|19322.8|19322.8|19323|19323|19323.23|19323.23|19322.8|19322.8|0
1646747130000|2022-03-08 13:45:30|19322.86|19322.86|19322.5|19322.5|19322.89|19322.89|19322.5|19322.5|0
1646747140000|2022-03-08 13:45:40|19322.51|19322.51|19321.63|19321.63|19322.53|19322.53|19321.63|19321.63|0
1646747150000|2022-03-08 13:45:50|19321.77|19321.77|19322.08|19322.08|19322.24|19322.24|19321.6|19321.6|0
1646747160000|2022-03-08 13:46:00|19322.53|19322.53|19328.26|19328.26|19328.26|19328.26|19322.49|19322.49|0
1646747170000|2022-03-08 13:46:10|19328.6|19328.6|19333.47|19333.47|19333.47|19333.47|19328.6|19328.6|0
1646747180000|2022-03-08 13:46:20|19333.67|19333.67|19334.92|19334.92|19335.14|19335.14|19333.67|19333.67|0
1646747190000|2022-03-08 13:46:30|19334.99|19334.99|19334.68|19334.68|19335.36|19335.36|19334.43|19334.43|0
1646747200000|2022-03-08 13:46:40|19334.47|19334.47|19334.91|19334.91|19334.93|19334.93|19334.31|19334.31|0
1646747210000|2022-03-08 13:46:50|19335.13|19335.13|19334.33|19334.33|19335.28|19335.28|19334.33|19334.33|0
1646747220000|2022-03-08 13:47:00|19334.38|19334.38|19334.52|19334.52|19334.52|19334.52|19334.04|19334.04|0
1646747230000|2022-03-08 13:47:10|19334.45|19334.45|19334.84|19334.84|19335.41|19335.41|19334.45|19334.45|0
1646747240000|2022-03-08 13:47:20|19334.82|19334.82|19335.21|19335.21|19335.21|19335.21|19334.81|19334.81|0
1646747250000|2022-03-08 13:47:30|19335.18|19335.18|19334.95|19334.95|19335.48|19335.48|19334.95|19334.95|0
1646747260000|2022-03-08 13:47:40|19334.87|19334.87|19335.58|19335.58|19335.58|19335.58|19334.68|19334.68|0
1646747270000|2022-03-08 13:47:50|19335.62|19335.62|19336.06|19336.06|19336.06|19336.06|19335.58|19335.58|0
1646747280000|2022-03-08 13:48:00|19336.23|19336.23|19338.06|19338.06|19338.06|19338.06|19336.23|19336.23|0
1646747290000|2022-03-08 13:48:10|19338.12|19338.12|19338.12|19338.12|19338.23|19338.23|19337.97|19337.97|0
1646747300000|2022-03-08 13:48:20|19338.14|19338.14|19338.83|19338.83|19338.83|19338.83|19338.14|19338.14|0
1646747310000|2022-03-08 13:48:30|19338.77|19338.77|19338.68|19338.68|19338.77|19338.77|19338.28|19338.28|0
1646747320000|2022-03-08 13:48:40|19338.73|19338.73|19346.78|19346.78|19346.79|19346.79|19338.73|19338.73|0
1646747330000|2022-03-08 13:48:50|19346.91|19346.91|19348.15|19348.15|19348.15|19348.15|19346.91|19346.91|0
1646747340000|2022-03-08 13:49:00|19348.27|19348.27|19348.86|19348.86|19349.49|19349.49|19348.18|19348.18|0
1646747350000|2022-03-08 13:49:10|19348.78|19348.78|19348.97|19348.97|19349.15|19349.15|19348.7|19348.7|0
1646747360000|2022-03-08 13:49:20|19348.95|19348.95|19349.22|19349.22|19349.47|19349.47|19348.92|19348.92|0
1646747370000|2022-03-08 13:49:30|19349.13|19349.13|19350.33|19350.33|19350.35|19350.35|19349.1|19349.1|0
1646747380000|2022-03-08 13:49:40|19350.48|19350.48|19350.35|19350.35|19350.59|19350.59|19349.75|19349.75|0
1646747390000|2022-03-08 13:49:50|19350.38|19350.38|19351.68|19351.68|19351.68|19351.68|19350.38|19350.38|0
1646747400000|2022-03-08 13:50:00|19351.79|19351.79|19352.01|19352.01|19352.01|19352.01|19351.62|19351.62|0
1646747410000|2022-03-08 13:50:10|19352.11|19352.11|19353.31|19353.31|19353.31|19353.31|19352.11|19352.11|0
1646747420000|2022-03-08 13:50:20|19353.2|19353.2|19355.35|19355.35|19355.38|19355.38|19353.15|19353.15|0
1646747430000|2022-03-08 13:50:30|19355.31|19355.31|19355.58|19355.58|19356.34|19356.34|19355.31|19355.31|0
1646747440000|2022-03-08 13:50:40|19355.44|19355.44|19355.35|19355.35|19355.48|19355.48|19355.04|19355.04|0
1646747450000|2022-03-08 13:50:50|19355.69|19355.69|19355.44|19355.44|19355.93|19355.93|19355.44|19355.44|0
1646747460000|2022-03-08 13:51:00|19355.71|19355.71|19359.7|19359.7|19359.7|19359.7|19355.68|19355.68|0
1646747470000|2022-03-08 13:51:10|19359.76|19359.76|19364.24|19364.24|19364.24|19364.24|19359.76|19359.76|0
1646747480000|2022-03-08 13:51:20|19364.25|19364.25|19364.8|19364.8|19364.88|19364.88|19364.25|19364.25|0
1646747490000|2022-03-08 13:51:30|19364.77|19364.77|19364.16|19364.16|19364.99|19364.99|19363.75|19363.75|0
1646747500000|2022-03-08 13:51:40|19364.57|19364.57|19367.03|19367.03|19367.09|19367.09|19364.57|19364.57|0
1646747510000|2022-03-08 13:51:50|19367.18|19367.18|19367.28|19367.28|19367.47|19367.47|19366.96|19366.96|0
1646747520000|2022-03-08 13:52:00|19367.2|19367.2|19368.88|19368.88|19369|19369|19366.97|19366.97|0
1646747530000|2022-03-08 13:52:10|19369.4|19369.4|19378.45|19378.45|19378.45|19378.45|19369.4|19369.4|0
1646747540000|2022-03-08 13:52:20|19378.41|19378.41|19382.54|19382.54|19382.54|19382.54|19378.41|19378.41|0
1646747550000|2022-03-08 13:52:30|19382.51|19382.51|19383.21|19383.21|19383.31|19383.31|19382.38|19382.38|0
1646747560000|2022-03-08 13:52:40|19382.99|19382.99|19383.45|19383.45|19383.45|19383.45|19382.67|19382.67|0
1646747570000|2022-03-08 13:52:50|19383.42|19383.42|19383.96|19383.96|19383.98|19383.98|19383.4|19383.4|0
1646747580000|2022-03-08 13:53:00|19383.98|19383.98|19385.18|19385.18|19385.18|19385.18|19383.83|19383.83|0
1646747590000|2022-03-08 13:53:10|19385.1|19385.1|19387.07|19387.07|19387.25|19387.25|19385.05|19385.05|0
1646747600000|2022-03-08 13:53:20|19387.1|19387.1|19390.38|19390.38|19390.38|19390.38|19387.1|19387.1|0
1646747610000|2022-03-08 13:53:30|19390.44|19390.44|19394.28|19394.28|19394.28|19394.28|19390.44|19390.44|0
1646747620000|2022-03-08 13:53:40|19394.26|19394.26|19397.94|19397.94|19398.02|19398.02|19394.26|19394.26|0
1646747630000|2022-03-08 13:53:50|19398.01|19398.01|19398.31|19398.31|19398.31|19398.31|19397.58|19397.58|0
1646747640000|2022-03-08 13:54:00|19398.28|19398.28|19401.27|19401.27|19401.27|19401.27|19398.28|19398.28|0
1646747650000|2022-03-08 13:54:10|19401.49|19401.49|19402.49|19402.49|19403.17|19403.17|19401.49|19401.49|0
1646747660000|2022-03-08 13:54:20|19402.54|19402.54|19402.63|19402.63|19402.73|19402.73|19402.39|19402.39|0
1646747670000|2022-03-08 13:54:30|19402.54|19402.54|19403.38|19403.38|19403.52|19403.52|19402.48|19402.48|0
1646747680000|2022-03-08 13:54:40|19403.39|19403.39|19402.23|19402.23|19403.47|19403.47|19402.13|19402.13|0
1646747690000|2022-03-08 13:54:50|19402.1|19402.1|19399.59|19399.59|19402.18|19402.18|19399.59|19399.59|0
1646747700000|2022-03-08 13:55:00|19399.45|19399.45|19399.52|19399.52|19399.52|19399.52|19398.81|19398.81|0
1646747710000|2022-03-08 13:55:10|19399.41|19399.41|19399.33|19399.33|19399.74|19399.74|19399.33|19399.33|0
1646747720000|2022-03-08 13:55:20|19399.3|19399.3|19400.78|19400.78|19401|19401|19399.3|19399.3|0
1646747730000|2022-03-08 13:55:30|19401.24|19401.24|19401.07|19401.07|19401.24|19401.24|19400.94|19400.94|0
1646747740000|2022-03-08 13:55:40|19401.21|19401.21|19401.22|19401.22|19401.47|19401.47|19400.98|19400.98|0
1646747750000|2022-03-08 13:55:50|19401.33|19401.33|19401.58|19401.58|19401.84|19401.84|19401.14|19401.14|0
1646747760000|2022-03-08 13:56:00|19401.55|19401.55|19401.25|19401.25|19401.57|19401.57|19401.25|19401.25|0
1646747770000|2022-03-08 13:56:10|19401.32|19401.32|19400.4|19400.4|19401.39|19401.39|19400.21|19400.21|0
1646747780000|2022-03-08 13:56:20|19400.38|19400.38|19400.24|19400.24|19400.87|19400.87|19400.16|19400.16|0
1646747790000|2022-03-08 13:56:30|19400.38|19400.38|19400.08|19400.08|19400.53|19400.53|19400.08|19400.08|0
1646747800000|2022-03-08 13:56:40|19400|19400|19400|19400|19400.15|19400.15|19399.92|19399.92|0
1646747810000|2022-03-08 13:56:50|19399.96|19399.96|19400.22|19400.22|19400.25|19400.25|19399.74|19399.74|0
1646747820000|2022-03-08 13:57:00|19400.28|19400.28|19400.34|19400.34|19400.56|19400.56|19400.13|19400.13|0
1646747830000|2022-03-08 13:57:10|19400.31|19400.31|19400.94|19400.94|19400.98|19400.98|19400.18|19400.18|0
1646747840000|2022-03-08 13:57:20|19400.99|19400.99|19400.96|19400.96|19401.06|19401.06|19400.82|19400.82|0
1646747850000|2022-03-08 13:57:30|19401.04|19401.04|19401.08|19401.08|19401.08|19401.08|19400.86|19400.86|0
1646747860000|2022-03-08 13:57:40|19401.04|19401.04|19400.97|19400.97|19401.08|19401.08|19400.91|19400.91|0
1646747870000|2022-03-08 13:57:50|19401.14|19401.14|19401.81|19401.81|19401.81|19401.81|19401.06|19401.06|0
1646747880000|2022-03-08 13:58:00|19401.74|19401.74|19399.65|19399.65|19401.89|19401.89|19399.65|19399.65|0
1646747890000|2022-03-08 13:58:10|19399.57|19399.57|19399.02|19399.02|19399.74|19399.74|19399.02|19399.02|0
1646747900000|2022-03-08 13:58:20|19398.98|19398.98|19394.48|19394.48|19398.98|19398.98|19394.48|19394.48|0
1646747910000|2022-03-08 13:58:30|19394.64|19394.64|19392.89|19392.89|19394.76|19394.76|19392.89|19392.89|0
1646747920000|2022-03-08 13:58:40|19392.84|19392.84|19392.92|19392.92|19393|19393|19392.45|19392.45|0
1646747930000|2022-03-08 13:58:50|19392.89|19392.89|19393.7|19393.7|19393.84|19393.84|19392.53|19392.53|0
1646747940000|2022-03-08 13:59:00|19393.71|19393.71|19393.63|19393.63|19393.74|19393.74|19393.46|19393.46|0
1646747950000|2022-03-08 13:59:10|19393.66|19393.66|19393.85|19393.85|19394.37|19394.37|19393.39|19393.39|0
1646747960000|2022-03-08 13:59:20|19393.77|19393.77|19391.77|19391.77|19393.77|19393.77|19391.77|19391.77|0
1646747970000|2022-03-08 13:59:30|19391.71|19391.71|19391.77|19391.77|19392.02|19392.02|19391.36|19391.36|0
1646747980000|2022-03-08 13:59:40|19391.71|19391.71|19389.95|19389.95|19391.71|19391.71|19389.69|19389.69|0
1646747990000|2022-03-08 13:59:50|19389.86|19389.86|19389.79|19389.79|19389.86|19389.86|19389.45|19389.45|0
1646748000000|2022-03-08 14:00:00|19389.77|19389.77|19387.37|19387.37|19389.77|19389.77|19387.3|19387.3|0
1646748010000|2022-03-08 14:00:10|19387.57|19387.57|19388.14|19388.14|19388.14|19388.14|19387.55|19387.55|0
1646748020000|2022-03-08 14:00:20|19388.06|19388.06|19387.62|19387.62|19388.1|19388.1|19387.47|19387.47|0
1646748030000|2022-03-08 14:00:30|19387.72|19387.72|19387.81|19387.81|19387.81|19387.81|19387.41|19387.41|0
1646748040000|2022-03-08 14:00:40|19387.63|19387.63|19386.99|19386.99|19387.63|19387.63|19386.89|19386.89|0
1646748050000|2022-03-08 14:00:50|19387.09|19387.09|19386.58|19386.58|19387.09|19387.09|19386.36|19386.36|0
1646748060000|2022-03-08 14:01:00|19386.68|19386.68|19386.7|19386.7|19386.7|19386.7|19385.95|19385.95|0
1646748070000|2022-03-08 14:01:10|19386.67|19386.67|19389.13|19389.13|19389.13|19389.13|19386.67|19386.67|0
1646748080000|2022-03-08 14:01:20|19389.29|19389.29|19389.02|19389.02|19389.45|19389.45|19388.57|19388.57|0
1646748090000|2022-03-08 14:01:30|19389.1|19389.1|19389.36|19389.36|19389.56|19389.56|19389.1|19389.1|0
1646748100000|2022-03-08 14:01:40|19389.55|19389.55|19389.54|19389.54|19389.61|19389.61|19388.91|19388.91|0
1646748110000|2022-03-08 14:01:50|19389.46|19389.46|19390.04|19390.04|19390.13|19390.13|19389.46|19389.46|0
1646748120000|2022-03-08 14:02:00|19390.15|19390.15|19389.35|19389.35|19390.15|19390.15|19389.35|19389.35|0
1646748130000|2022-03-08 14:02:10|19389.52|19389.52|19389.49|19389.49|19389.69|19389.69|19389.18|19389.18|0
1646748140000|2022-03-08 14:02:20|19389.46|19389.46|19393.43|19393.43|19393.46|19393.46|19389.46|19389.46|0
1646748150000|2022-03-08 14:02:30|19393.48|19393.48|19394.34|19394.34|19394.75|19394.75|19393.48|19393.48|0
1646748160000|2022-03-08 14:02:40|19394.3|19394.3|19394.23|19394.23|19394.73|19394.73|19394.23|19394.23|0
1646748170000|2022-03-08 14:02:50|19394.35|19394.35|19396.64|19396.64|19396.64|19396.64|19394.35|19394.35|0
1646748180000|2022-03-08 14:03:00|19396.7|19396.7|19398.18|19398.18|19398.27|19398.27|19396.7|19396.7|0
1646748190000|2022-03-08 14:03:10|19398.06|19398.06|19400.5|19400.5|19400.5|19400.5|19398.06|19398.06|0
1646748200000|2022-03-08 14:03:20|19400.53|19400.53|19403.29|19403.29|19403.84|19403.84|19400.49|19400.49|0
1646748210000|2022-03-08 14:03:30|19403.39|19403.39|19404.8|19404.8|19404.8|19404.8|19402.79|19402.79|0
1646748220000|2022-03-08 14:03:40|19405.14|19405.14|19405.15|19405.15|19405.48|19405.48|19404.97|19404.97|0
1646748230000|2022-03-08 14:03:50|19404.97|19404.97|19405.29|19405.29|19405.78|19405.78|19404.97|19404.97|0
1646748240000|2022-03-08 14:04:00|19405.35|19405.35|19405.17|19405.17|19405.56|19405.56|19404.45|19404.45|0
1646748250000|2022-03-08 14:04:10|19405.41|19405.41|19406.1|19406.1|19406.2|19406.2|19405.33|19405.33|0
1646748260000|2022-03-08 14:04:20|19406.35|19406.35|19406.07|19406.07|19406.35|19406.35|19405.94|19405.94|0
1646748270000|2022-03-08 14:04:30|19406.13|19406.13|19406.49|19406.49|19406.49|19406.49|19405.22|19405.22|0
1646748280000|2022-03-08 14:04:40|19406.52|19406.52|19405.72|19405.72|19406.52|19406.52|19405.69|19405.69|0
1646748290000|2022-03-08 14:04:50|19405.66|19405.66|19405.1|19405.1|19405.66|19405.66|19404.91|19404.91|0
1646748300000|2022-03-08 14:05:00|19405.28|19405.28|19405.51|19405.51|19405.57|19405.57|19405.12|19405.12|0
1646748310000|2022-03-08 14:05:10|19405.55|19405.55|19406.09|19406.09|19406.09|19406.09|19405.25|19405.25|0
1646748320000|2022-03-08 14:05:20|19406.15|19406.15|19408.37|19408.37|19408.49|19408.49|19406.09|19406.09|0
1646748330000|2022-03-08 14:05:30|19408.44|19408.44|19413.14|19413.14|19413.14|19413.14|19408.44|19408.44|0
1646748340000|2022-03-08 14:05:40|19412.98|19412.98|19412.51|19412.51|19413.12|19413.12|19412.46|19412.46|0
1646748350000|2022-03-08 14:05:50|19412.43|19412.43|19412.71|19412.71|19412.71|19412.71|19411.54|19411.54|0
1646748360000|2022-03-08 14:06:00|19412.47|19412.47|19412.46|19412.46|19413.27|19413.27|19412.46|19412.46|0
1646748370000|2022-03-08 14:06:10|19412.4|19412.4|19412.01|19412.01|19412.44|19412.44|19411.71|19411.71|0
1646748380000|2022-03-08 14:06:20|19412.07|19412.07|19411.44|19411.44|19412.23|19412.23|19411.36|19411.36|0
1646748390000|2022-03-08 14:06:30|19411.42|19411.42|19411.29|19411.29|19411.55|19411.55|19410.99|19410.99|0
1646748400000|2022-03-08 14:06:40|19411.32|19411.32|19411.26|19411.26|19411.52|19411.52|19411.14|19411.14|0
1646748410000|2022-03-08 14:06:50|19411.27|19411.27|19411.06|19411.06|19411.76|19411.76|19411.06|19411.06|0
1646748420000|2022-03-08 14:07:00|19411.18|19411.18|19409.58|19409.58|19411.18|19411.18|19409.58|19409.58|0
1646748430000|2022-03-08 14:07:10|19409.63|19409.63|19409.46|19409.46|19409.63|19409.63|19408.89|19408.89|0
1646748440000|2022-03-08 14:07:20|19409.2|19409.2|19409.03|19409.03|19409.2|19409.2|19408.94|19408.94|0
1646748450000|2022-03-08 14:07:30|19409.1|19409.1|19410.86|19410.86|19411.02|19411.02|19408.78|19408.78|0
1646748460000|2022-03-08 14:07:40|19410.78|19410.78|19411.06|19411.06|19411.06|19411.06|19410.53|19410.53|0
1646748470000|2022-03-08 14:07:50|19411|19411|19408.53|19408.53|19411.09|19411.09|19408.47|19408.47|0
1646748480000|2022-03-08 14:08:00|19408.33|19408.33|19408.14|19408.14|19408.37|19408.37|19407.59|19407.59|0
1646748490000|2022-03-08 14:08:10|19408.08|19408.08|19408.09|19408.09|19408.39|19408.39|19408.08|19408.08|0
1646748500000|2022-03-08 14:08:20|19407.9|19407.9|19406.55|19406.55|19407.94|19407.94|19406.55|19406.55|0
1646748510000|2022-03-08 14:08:30|19406.49|19406.49|19404.44|19404.44|19406.56|19406.56|19404.3|19404.3|0
1646748520000|2022-03-08 14:08:40|19404.34|19404.34|19403.63|19403.63|19404.34|19404.34|19403.63|19403.63|0
1646748530000|2022-03-08 14:08:50|19403.56|19403.56|19400.08|19400.08|19403.56|19403.56|19399.95|19399.95|0
1646748540000|2022-03-08 14:09:00|19400.1|19400.1|19398.05|19398.05|19400.1|19400.1|19398|19398|0
1646748550000|2022-03-08 14:09:10|19398.11|19398.11|19395.86|19395.86|19398.11|19398.11|19395.62|19395.62|0
1646748560000|2022-03-08 14:09:20|19395.91|19395.91|19395.38|19395.38|19396.03|19396.03|19395.31|19395.31|0
1646748570000|2022-03-08 14:09:30|19395.46|19395.46|19394.66|19394.66|19395.46|19395.46|19394.61|19394.61|0
1646748580000|2022-03-08 14:09:40|19394.53|19394.53|19392.46|19392.46|19394.64|19394.64|19392.46|19392.46|0
1646748590000|2022-03-08 14:09:50|19392.65|19392.65|19392.4|19392.4|19392.65|19392.65|19392.4|19392.4|0
1646748600000|2022-03-08 14:10:00|19392.47|19392.47|19391.42|19391.42|19392.56|19392.56|19391.42|19391.42|0
1646748610000|2022-03-08 14:10:10|19391.39|19391.39|19387.35|19387.35|19391.42|19391.42|19387.35|19387.35|0
1646748620000|2022-03-08 14:10:20|19387.14|19387.14|19385.47|19385.47|19387.24|19387.24|19385.42|19385.42|0
1646748630000|2022-03-08 14:10:30|19385.44|19385.44|19385.54|19385.54|19385.76|19385.76|19385.44|19385.44|0
1646748640000|2022-03-08 14:10:40|19385.46|19385.46|19384.95|19384.95|19385.46|19385.46|19384.95|19384.95|0
1646748650000|2022-03-08 14:10:50|19384.92|19384.92|19384.13|19384.13|19385.33|19385.33|19384.13|19384.13|0
1646748660000|2022-03-08 14:11:00|19384.25|19384.25|19384.72|19384.72|19384.9|19384.9|19383.65|19383.65|0
1646748670000|2022-03-08 14:11:10|19384.63|19384.63|19386.85|19386.85|19386.85|19386.85|19384.41|19384.41|0
1646748680000|2022-03-08 14:11:20|19386.78|19386.78|19388.68|19388.68|19389.2|19389.2|19386.78|19386.78|0
1646748690000|2022-03-08 14:11:30|19388.61|19388.61|19388.94|19388.94|19388.97|19388.97|19388.36|19388.36|0
1646748700000|2022-03-08 14:11:40|19388.99|19388.99|19389|19389|19389.28|19389.28|19388.93|19388.93|0
1646748710000|2022-03-08 14:11:50|19389.06|19389.06|19388.75|19388.75|19389.07|19389.07|19388.71|19388.71|0
1646748720000|2022-03-08 14:12:00|19388.87|19388.87|19388.65|19388.65|19389.08|19389.08|19388.65|19388.65|0
1646748730000|2022-03-08 14:12:10|19388.6|19388.6|19386.01|19386.01|19388.6|19388.6|19385.93|19385.93|0
1646748740000|2022-03-08 14:12:20|19385.94|19385.94|19384.35|19384.35|19386.01|19386.01|19384.29|19384.29|0
1646748750000|2022-03-08 14:12:30|19384.28|19384.28|19385.65|19385.65|19385.65|19385.65|19384.28|19384.28|0
1646748760000|2022-03-08 14:12:40|19385.45|19385.45|19385.84|19385.84|19386.03|19386.03|19385.3|19385.3|0
1646748770000|2022-03-08 14:12:50|19385.93|19385.93|19392.95|19392.95|19392.95|19392.95|19385.91|19385.91|0
1646748780000|2022-03-08 14:13:00|19393.16|19393.16|19393.63|19393.63|19394.16|19394.16|19393.16|19393.16|0
1646748790000|2022-03-08 14:13:10|19393.7|19393.7|19394.7|19394.7|19394.7|19394.7|19393.62|19393.62|0
1646748800000|2022-03-08 14:13:20|19394.76|19394.76|19395.65|19395.65|19395.79|19395.79|19394.76|19394.76|0
1646748810000|2022-03-08 14:13:30|19395.8|19395.8|19391.37|19391.37|19395.89|19395.89|19391.37|19391.37|0
1646748820000|2022-03-08 14:13:40|19391.33|19391.33|19390.45|19390.45|19391.33|19391.33|19390.31|19390.31|0
1646748830000|2022-03-08 14:13:50|19390.5|19390.5|19390.86|19390.86|19390.97|19390.97|19390.16|19390.16|0
1646748840000|2022-03-08 14:14:00|19390.8|19390.8|19391.21|19391.21|19391.24|19391.24|19390.51|19390.51|0
1646748850000|2022-03-08 14:14:10|19391.23|19391.23|19391.24|19391.24|19391.24|19391.24|19391.01|19391.01|0
1646748860000|2022-03-08 14:14:20|19391.34|19391.34|19392.03|19392.03|19393.1|19393.1|19391.34|19391.34|0
1646748870000|2022-03-08 14:14:30|19392.31|19392.31|19392.86|19392.86|19392.96|19392.96|19392.31|19392.31|0
1646748880000|2022-03-08 14:14:40|19392.77|19392.77|19392.76|19392.76|19392.87|19392.87|19392.45|19392.45|0
1646748890000|2022-03-08 14:14:50|19392.62|19392.62|19392.34|19392.34|19392.62|19392.62|19392.19|19392.19|0
1646748900000|2022-03-08 14:15:00|19392.3|19392.3|19391.83|19391.83|19392.48|19392.48|19391.83|19391.83|0
1646748910000|2022-03-08 14:15:10|19391.73|19391.73|19390.83|19390.83|19391.79|19391.79|19390.79|19390.79|0
1646748920000|2022-03-08 14:15:20|19390.95|19390.95|19390.54|19390.54|19391.29|19391.29|19390.54|19390.54|0
1646748930000|2022-03-08 14:15:30|19390.44|19390.44|19388.78|19388.78|19390.49|19390.49|19388.78|19388.78|0
1646748940000|2022-03-08 14:15:40|19388.74|19388.74|19388.91|19388.91|19388.91|19388.91|19388.45|19388.45|0
1646748950000|2022-03-08 14:15:50|19388.8|19388.8|19388.45|19388.45|19388.82|19388.82|19388.42|19388.42|0
1646748960000|2022-03-08 14:16:00|19388.43|19388.43|19389.04|19389.04|19389.04|19389.04|19388.18|19388.18|0
1646748970000|2022-03-08 14:16:10|19389.05|19389.05|19389.27|19389.27|19389.45|19389.45|19389.05|19389.05|0
1646748980000|2022-03-08 14:16:20|19389.26|19389.26|19390.21|19390.21|19390.51|19390.51|19389.26|19389.26|0
1646748990000|2022-03-08 14:16:30|19390.27|19390.27|19392.21|19392.21|19392.48|19392.48|19390.27|19390.27|0
1646749000000|2022-03-08 14:16:40|19392.09|19392.09|19392.35|19392.35|19392.74|19392.74|19392.02|19392.02|0
1646749010000|2022-03-08 14:16:50|19392.44|19392.44|19392.67|19392.67|19392.78|19392.78|19392.44|19392.44|0
1646749020000|2022-03-08 14:17:00|19392.56|19392.56|19393.19|19393.19|19393.23|19393.23|19392.4|19392.4|0
1646749030000|2022-03-08 14:17:10|19393.13|19393.13|19394.56|19394.56|19394.67|19394.67|19393.13|19393.13|0
1646749040000|2022-03-08 14:17:20|19394.68|19394.68|19394.27|19394.27|19394.68|19394.68|19394.07|19394.07|0
1646749050000|2022-03-08 14:17:30|19394.32|19394.32|19392.19|19392.19|19394.46|19394.46|19392.09|19392.09|0
1646749060000|2022-03-08 14:17:40|19392.09|19392.09|19390.01|19390.01|19392.09|19392.09|19389.78|19389.78|0
1646749070000|2022-03-08 14:17:50|19390.04|19390.04|19379.05|19379.05|19390.47|19390.47|19378.82|19378.82|0
1646749080000|2022-03-08 14:18:00|19378.99|19378.99|19378.83|19378.83|19379.06|19379.06|19378.46|19378.46|0
1646749090000|2022-03-08 14:18:10|19378.74|19378.74|19377.66|19377.66|19378.9|19378.9|19377.66|19377.66|0
1646749100000|2022-03-08 14:18:20|19377.69|19377.69|19377.51|19377.51|19378.26|19378.26|19377.51|19377.51|0
1646749110000|2022-03-08 14:18:30|19377.36|19377.36|19376.03|19376.03|19377.36|19377.36|19375.82|19375.82|0
1646749120000|2022-03-08 14:18:40|19376.08|19376.08|19376.14|19376.14|19376.14|19376.14|19375.95|19375.95|0
1646749130000|2022-03-08 14:18:50|19376.32|19376.32|19377.53|19377.53|19377.55|19377.55|19376.32|19376.32|0
1646749140000|2022-03-08 14:19:00|19377.51|19377.51|19377.69|19377.69|19377.8|19377.8|19377.47|19377.47|0
1646749150000|2022-03-08 14:19:10|19377.75|19377.75|19378.62|19378.62|19378.62|19378.62|19377.67|19377.67|0
1646749160000|2022-03-08 14:19:20|19378.67|19378.67|19379.86|19379.86|19379.86|19379.86|19378.67|19378.67|0
1646749170000|2022-03-08 14:19:30|19379.89|19379.89|19380.47|19380.47|19380.56|19380.56|19379.89|19379.89|0
1646749180000|2022-03-08 14:19:40|19380.19|19380.19|19380.52|19380.52|19380.52|19380.52|19380.11|19380.11|0
1646749190000|2022-03-08 14:19:50|19380.83|19380.83|19380.52|19380.52|19380.88|19380.88|19380.52|19380.52|0
1646749200000|2022-03-08 14:20:00|19380.23|19380.23|19379.94|19379.94|19380.23|19380.23|19379.66|19379.66|0
1646749210000|2022-03-08 14:20:10|19380.04|19380.04|19381.49|19381.49|19381.63|19381.63|19380.04|19380.04|0
1646749220000|2022-03-08 14:20:20|19381.42|19381.42|19382.9|19382.9|19382.98|19382.98|19381.42|19381.42|0
1646749230000|2022-03-08 14:20:30|19382.91|19382.91|19385.67|19385.67|19385.67|19385.67|19382.91|19382.91|0
1646749240000|2022-03-08 14:20:40|19385.71|19385.71|19386.15|19386.15|19386.29|19386.29|19385.64|19385.64|0
1646749250000|2022-03-08 14:20:50|19386.39|19386.39|19387.06|19387.06|19387.06|19387.06|19386.39|19386.39|0
1646749260000|2022-03-08 14:21:00|19387.13|19387.13|19387.53|19387.53|19387.63|19387.63|19386.7|19386.7|0
1646749270000|2022-03-08 14:21:10|19387.58|19387.58|19388.41|19388.41|19388.41|19388.41|19387.58|19387.58|0
1646749280000|2022-03-08 14:21:20|19388.45|19388.45|19389.2|19389.2|19389.21|19389.21|19388.38|19388.38|0
1646749290000|2022-03-08 14:21:30|19389.23|19389.23|19391.07|19391.07|19391.3|19391.3|19389.23|19389.23|0
1646749300000|2022-03-08 14:21:40|19390.95|19390.95|19391.73|19391.73|19391.86|19391.86|19390.95|19390.95|0
1646749310000|2022-03-08 14:21:50|19391.78|19391.78|19391.38|19391.38|19391.78|19391.78|19391.14|19391.14|0
1646749320000|2022-03-08 14:22:00|19391.53|19391.53|19393.56|19393.56|19393.56|19393.56|19391.44|19391.44|0
1646749330000|2022-03-08 14:22:10|19393.66|19393.66|19394.65|19394.65|19394.65|19394.65|19393.66|19393.66|0
1646749340000|2022-03-08 14:22:20|19394.69|19394.69|19395.79|19395.79|19395.91|19395.91|19394.59|19394.59|0
1646749350000|2022-03-08 14:22:30|19395.65|19395.65|19396.49|19396.49|19396.55|19396.55|19395.65|19395.65|0
1646749360000|2022-03-08 14:22:40|19396.44|19396.44|19392.38|19392.38|19396.44|19396.44|19392.38|19392.38|0
1646749370000|2022-03-08 14:22:50|19392.31|19392.31|19378.17|19378.17|19392.31|19392.31|19377.36|19377.36|0
1646749380000|2022-03-08 14:23:00|19378.23|19378.23|19378.12|19378.12|19378.6|19378.6|19377.87|19377.87|0
1646749390000|2022-03-08 14:23:10|19378.51|19378.51|19379.3|19379.3|19379.3|19379.3|19378.17|19378.17|0
1646749400000|2022-03-08 14:23:20|19379.25|19379.25|19379.16|19379.16|19379.8|19379.8|19379.16|19379.16|0
1646749410000|2022-03-08 14:23:30|19379.48|19379.48|19381.66|19381.66|19381.74|19381.74|19379.43|19379.43|0
1646749420000|2022-03-08 14:23:40|19381.87|19381.87|19382|19382|19382.06|19382.06|19381.65|19381.65|0
1646749430000|2022-03-08 14:23:50|19382.1|19382.1|19383.23|19383.23|19383.23|19383.23|19382.1|19382.1|0
1646749440000|2022-03-08 14:24:00|19383.21|19383.21|19383.98|19383.98|19383.98|19383.98|19383.11|19383.11|0
1646749450000|2022-03-08 14:24:10|19384.36|19384.36|19384.24|19384.24|19385.02|19385.02|19384.24|19384.24|0
1646749460000|2022-03-08 14:24:20|19384.34|19384.34|19385.02|19385.02|19385.02|19385.02|19384.33|19384.33|0
1646749470000|2022-03-08 14:24:30|19384.79|19384.79|19385.54|19385.54|19385.6|19385.6|19384.72|19384.72|0
1646749480000|2022-03-08 14:24:40|19385.56|19385.56|19385.71|19385.71|19385.71|19385.71|19385.31|19385.31|0
1646749490000|2022-03-08 14:24:50|19385.72|19385.72|19385.73|19385.73|19385.92|19385.92|19385.63|19385.63|0
1646749500000|2022-03-08 14:25:00|19385.7|19385.7|19382.78|19382.78|19385.81|19385.81|19382.78|19382.78|0
1646749510000|2022-03-08 14:25:10|19382.7|19382.7|19382.88|19382.88|19382.88|19382.88|19382.66|19382.66|0
1646749520000|2022-03-08 14:25:20|19382.96|19382.96|19381.84|19381.84|19383|19383|19381.73|19381.73|0
1646749530000|2022-03-08 14:25:30|19381.77|19381.77|19380.83|19380.83|19381.77|19381.77|19380.77|19380.77|0
1646749540000|2022-03-08 14:25:40|19380.87|19380.87|19381.56|19381.56|19381.56|19381.56|19380.87|19380.87|0
1646749550000|2022-03-08 14:25:50|19381.78|19381.78|19381.47|19381.47|19381.92|19381.92|19381.41|19381.41|0
1646749560000|2022-03-08 14:26:00|19381.39|19381.39|19381.82|19381.82|19382.04|19382.04|19381.39|19381.39|0
1646749570000|2022-03-08 14:26:10|19381.98|19381.98|19382.54|19382.54|19382.54|19382.54|19381.87|19381.87|0
1646749580000|2022-03-08 14:26:20|19382.56|19382.56|19382.43|19382.43|19382.63|19382.63|19382.14|19382.14|0
1646749590000|2022-03-08 14:26:30|19382.38|19382.38|19382.27|19382.27|19382.52|19382.52|19382.23|19382.23|0
1646749600000|2022-03-08 14:26:40|19382.34|19382.34|19382.02|19382.02|19382.4|19382.4|19382.02|19382.02|0
1646749610000|2022-03-08 14:26:50|19382.09|19382.09|19382.2|19382.2|19382.28|19382.28|19382.09|19382.09|0
1646749620000|2022-03-08 14:27:00|19382.32|19382.32|19384.73|19384.73|19384.73|19384.73|19382.25|19382.25|0
1646749630000|2022-03-08 14:27:10|19384.64|19384.64|19373.22|19373.22|19384.64|19384.64|19372.98|19372.98|0
1646749640000|2022-03-08 14:27:20|19373.15|19373.15|19372.12|19372.12|19373.21|19373.21|19372.1|19372.1|0
1646749650000|2022-03-08 14:27:30|19372.04|19372.04|19372.11|19372.11|19372.46|19372.46|19372.04|19372.04|0
1646749660000|2022-03-08 14:27:40|19372.02|19372.02|19368.89|19368.89|19372.02|19372.02|19368.87|19368.87|0
1646749670000|2022-03-08 14:27:50|19368.7|19368.7|19366.15|19366.15|19368.7|19368.7|19366.12|19366.12|0
1646749680000|2022-03-08 14:28:00|19366.33|19366.33|19365.26|19365.26|19366.33|19366.33|19365.26|19365.26|0
1646749690000|2022-03-08 14:28:10|19365.32|19365.32|19363.82|19363.82|19365.32|19365.32|19363.81|19363.81|0
1646749700000|2022-03-08 14:28:20|19363.66|19363.66|19362.64|19362.64|19363.66|19363.66|19362.58|19362.58|0
1646749710000|2022-03-08 14:28:30|19362.57|19362.57|19360.2|19360.2|19362.57|19362.57|19360.01|19360.01|0
1646749720000|2022-03-08 14:28:40|19360.17|19360.17|19358.86|19358.86|19360.28|19360.28|19358.82|19358.82|0
1646749730000|2022-03-08 14:28:50|19358.81|19358.81|19359.03|19359.03|19359.3|19359.3|19358.57|19358.57|0
1646749740000|2022-03-08 14:29:00|19359.14|19359.14|19359.04|19359.04|19359.63|19359.63|19359.04|19359.04|0
1646749750000|2022-03-08 14:29:10|19359.1|19359.1|19359.05|19359.05|19359.34|19359.34|19358.95|19358.95|0
1646749760000|2022-03-08 14:29:20|19359|19359|19359.49|19359.49|19359.49|19359.49|19358.84|19358.84|0
1646749770000|2022-03-08 14:29:30|19359.45|19359.45|19359.92|19359.92|19359.93|19359.93|19358.99|19358.99|0
1646749780000|2022-03-08 14:29:40|19360.04|19360.04|19360.12|19360.12|19360.14|19360.14|19359.91|19359.91|0
1646749790000|2022-03-08 14:29:50|19360.33|19360.33|19360.13|19360.13|19360.69|19360.69|19360.05|19360.05|0
1646749800000|2022-03-08 14:30:00|19360.34|19360.34|19351.34|19351.34|19360.34|19360.34|19351.03|19351.03|0
1646749810000|2022-03-08 14:30:10|19351.44|19351.44|19350.86|19350.86|19351.44|19351.44|19349.83|19349.83|0
1646749820000|2022-03-08 14:30:20|19350.89|19350.89|19354.88|19354.88|19355.11|19355.11|19350.89|19350.89|0
1646749830000|2022-03-08 14:30:30|19355.07|19355.07|19356.03|19356.03|19356.44|19356.44|19354.68|19354.68|0
1646749840000|2022-03-08 14:30:40|19355.52|19355.52|19352.9|19352.9|19355.52|19355.52|19352.8|19352.8|0
1646749850000|2022-03-08 14:30:50|19352.79|19352.79|19351.2|19351.2|19352.79|19352.79|19351.17|19351.17|0
1646749860000|2022-03-08 14:31:00|19351.17|19351.17|19347.56|19347.56|19351.17|19351.17|19347.56|19347.56|0
1646749870000|2022-03-08 14:31:10|19347.31|19347.31|19335.2|19335.2|19347.31|19347.31|19335.2|19335.2|0
1646749880000|2022-03-08 14:31:20|19335.06|19335.06|19333.11|19333.11|19335.06|19335.06|19333.11|19333.11|0
1646749890000|2022-03-08 14:31:30|19333.2|19333.2|19331.26|19331.26|19333.2|19333.2|19330.55|19330.55|0
1646749900000|2022-03-08 14:31:40|19331.08|19331.08|19329.56|19329.56|19331.3|19331.3|19329.56|19329.56|0
1646749910000|2022-03-08 14:31:50|19329.48|19329.48|19328.17|19328.17|19329.48|19329.48|19328.1|19328.1|0
1646749920000|2022-03-08 14:32:00|19328.15|19328.15|19324.56|19324.56|19328.26|19328.26|19324.56|19324.56|0
1646749930000|2022-03-08 14:32:10|19324.47|19324.47|19323.23|19323.23|19324.47|19324.47|19323.19|19323.19|0
1646749940000|2022-03-08 14:32:20|19323.54|19323.54|19324.5|19324.5|19324.64|19324.64|19323.54|19323.54|0
1646749950000|2022-03-08 14:32:30|19324.6|19324.6|19326.04|19326.04|19326.64|19326.64|19324.21|19324.21|0
1646749960000|2022-03-08 14:32:40|19326.09|19326.09|19325.58|19325.58|19326.22|19326.22|19325.58|19325.58|0
1646749970000|2022-03-08 14:32:50|19325.68|19325.68|19321.26|19321.26|19325.68|19325.68|19321.26|19321.26|0
1646749980000|2022-03-08 14:33:00|19321.32|19321.32|19317.76|19317.76|19321.56|19321.56|19317.76|19317.76|0
1646749990000|2022-03-08 14:33:10|19317.41|19317.41|19314.81|19314.81|19317.41|19317.41|19314.26|19314.26|0
1646750000000|2022-03-08 14:33:20|19314.85|19314.85|19314.37|19314.37|19314.9|19314.9|19313.07|19313.07|0
1646750010000|2022-03-08 14:33:30|19314.59|19314.59|19314.14|19314.14|19314.97|19314.97|19314.14|19314.14|0
1646750020000|2022-03-08 14:33:40|19314.22|19314.22|19312.4|19312.4|19314.38|19314.38|19312.4|19312.4|0
1646750030000|2022-03-08 14:33:50|19312.33|19312.33|19309.9|19309.9|19312.39|19312.39|19309.9|19309.9|0
1646750040000|2022-03-08 14:34:00|19309.5|19309.5|19309.11|19309.11|19310.68|19310.68|19309.11|19309.11|0
1646750050000|2022-03-08 14:34:10|19309.12|19309.12|19308.66|19308.66|19309.17|19309.17|19308.48|19308.48|0
1646750060000|2022-03-08 14:34:20|19308.59|19308.59|19305.4|19305.4|19308.59|19308.59|19305.4|19305.4|0
1646750070000|2022-03-08 14:34:30|19305.06|19305.06|19298.02|19298.02|19305.06|19305.06|19297.84|19297.84|0
1646750080000|2022-03-08 14:34:40|19297.71|19297.71|19299.12|19299.12|19301.63|19301.63|19297.6|19297.6|0
1646750090000|2022-03-08 14:34:50|19299.23|19299.23|19298.38|19298.38|19299.23|19299.23|19298.3|19298.3|0
1646750100000|2022-03-08 14:35:00|19298.37|19298.37|19300.81|19300.81|19300.98|19300.98|19298.22|19298.22|0
1646750110000|2022-03-08 14:35:10|19300.79|19300.79|19301.2|19301.2|19301.31|19301.31|19300.55|19300.55|0
1646750120000|2022-03-08 14:35:20|19301.18|19301.18|19306.97|19306.97|19306.97|19306.97|19299.73|19299.73|0
1646750130000|2022-03-08 14:35:30|19307.77|19307.77|19315.79|19315.79|19315.79|19315.79|19307.77|19307.77|0
1646750140000|2022-03-08 14:35:40|19315.98|19315.98|19320.39|19320.39|19320.66|19320.66|19315.98|19315.98|0
1646750150000|2022-03-08 14:35:50|19320.42|19320.42|19327.81|19327.81|19327.81|19327.81|19320.35|19320.35|0
1646750160000|2022-03-08 14:36:00|19328.28|19328.28|19334.12|19334.12|19334.12|19334.12|19328.28|19328.28|0
1646750170000|2022-03-08 14:36:10|19334.35|19334.35|19333.45|19333.45|19335.53|19335.53|19333.27|19333.27|0
1646750180000|2022-03-08 14:36:20|19333.42|19333.42|19333.44|19333.44|19333.83|19333.83|19333.4|19333.4|0
1646750190000|2022-03-08 14:36:30|19333.46|19333.46|19329|19329|19333.46|19333.46|19329|19329|0
1646750200000|2022-03-08 14:36:40|19328.82|19328.82|19315.65|19315.65|19328.82|19328.82|19315.65|19315.65|0
1646750210000|2022-03-08 14:36:50|19315.37|19315.37|19298.58|19298.58|19316.37|19316.37|19298.58|19298.58|0
1646750220000|2022-03-08 14:37:00|19298.47|19298.47|19298.8|19298.8|19299.04|19299.04|19297.34|19297.34|0
1646750230000|2022-03-08 14:37:10|19299.01|19299.01|19299|19299|19299.86|19299.86|19299|19299|0
1646750240000|2022-03-08 14:37:20|19298.93|19298.93|19300.16|19300.16|19300.16|19300.16|19298.88|19298.88|0
1646750250000|2022-03-08 14:37:30|19300.04|19300.04|19299.68|19299.68|19300.43|19300.43|19299.68|19299.68|0
1646750260000|2022-03-08 14:37:40|19299.85|19299.85|19296.87|19296.87|19299.97|19299.97|19296.87|19296.87|0
1646750270000|2022-03-08 14:37:50|19296.94|19296.94|19294.61|19294.61|19297.06|19297.06|19294.46|19294.46|0
1646750280000|2022-03-08 14:38:00|19294.66|19294.66|19296.15|19296.15|19296.15|19296.15|19294.26|19294.26|0
1646750290000|2022-03-08 14:38:10|19296.24|19296.24|19296.68|19296.68|19297.16|19297.16|19296.24|19296.24|0
1646750300000|2022-03-08 14:38:20|19296.64|19296.64|19294.8|19294.8|19296.67|19296.67|19294.8|19294.8|0
1646750310000|2022-03-08 14:38:30|19295.01|19295.01|19293.82|19293.82|19295.01|19295.01|19293.82|19293.82|0
1646750320000|2022-03-08 14:38:40|19293.86|19293.86|19292.22|19292.22|19293.86|19293.86|19292.02|19292.02|0
1646750330000|2022-03-08 14:38:50|19292.1|19292.1|19289.69|19289.69|19292.1|19292.1|19289.41|19289.41|0
1646750340000|2022-03-08 14:39:00|19289.64|19289.64|19289.39|19289.39|19290.02|19290.02|19289.21|19289.21|0
1646750350000|2022-03-08 14:39:10|19289.25|19289.25|19290.37|19290.37|19290.49|19290.49|19289.25|19289.25|0
1646750360000|2022-03-08 14:39:20|19290.78|19290.78|19292.25|19292.25|19293.03|19293.03|19290.78|19290.78|0
1646750370000|2022-03-08 14:39:30|19292.29|19292.29|19291.9|19291.9|19292.45|19292.45|19291.74|19291.74|0
1646750380000|2022-03-08 14:39:40|19291.83|19291.83|19292.34|19292.34|19293.12|19293.12|19291.83|19291.83|0
1646750390000|2022-03-08 14:39:50|19292.09|19292.09|19285.45|19285.45|19292.09|19292.09|19285.37|19285.37|0
1646750400000|2022-03-08 14:40:00|19285.19|19285.19|19284.31|19284.31|19285.19|19285.19|19283.97|19283.97|0
1646750410000|2022-03-08 14:40:10|19284.2|19284.2|19283.38|19283.38|19284.35|19284.35|19283.29|19283.29|0
1646750420000|2022-03-08 14:40:20|19283.49|19283.49|19277.75|19277.75|19283.62|19283.62|19277.75|19277.75|0
1646750430000|2022-03-08 14:40:30|19277.56|19277.56|19274.9|19274.9|19277.56|19277.56|19274.77|19274.77|0
1646750440000|2022-03-08 14:40:40|19274.67|19274.67|19272.69|19272.69|19274.67|19274.67|19271.91|19271.91|0
1646750450000|2022-03-08 14:40:50|19272.63|19272.63|19272.17|19272.17|19272.66|19272.66|19271.13|19271.13|0
1646750460000|2022-03-08 14:41:00|19272.36|19272.36|19278.4|19278.4|19278.91|19278.91|19272.36|19272.36|0
1646750470000|2022-03-08 14:41:10|19278.48|19278.48|19279.19|19279.19|19279.25|19279.25|19278.4|19278.4|0
1646750480000|2022-03-08 14:41:20|19279.3|19279.3|19280.21|19280.21|19280.27|19280.27|19278.99|19278.99|0
1646750490000|2022-03-08 14:41:30|19280.28|19280.28|19280.03|19280.03|19280.44|19280.44|19279.32|19279.32|0
1646750500000|2022-03-08 14:41:40|19279.97|19279.97|19279.54|19279.54|19280.12|19280.12|19279.42|19279.42|0
1646750510000|2022-03-08 14:41:50|19279.59|19279.59|19275.46|19275.46|19279.59|19279.59|19275.46|19275.46|0
1646750520000|2022-03-08 14:42:00|19275.38|19275.38|19277.95|19277.95|19278.05|19278.05|19274.96|19274.96|0
1646750530000|2022-03-08 14:42:10|19278.05|19278.05|19279.58|19279.58|19279.58|19279.58|19277.87|19277.87|0
1646750540000|2022-03-08 14:42:20|19279.69|19279.69|19280.95|19280.95|19281.33|19281.33|19279.69|19279.69|0
1646750550000|2022-03-08 14:42:30|19280.66|19280.66|19281.49|19281.49|19281.49|19281.49|19280.01|19280.01|0
1646750560000|2022-03-08 14:42:40|19281.67|19281.67|19281.87|19281.87|19281.95|19281.95|19280.81|19280.81|0
1646750570000|2022-03-08 14:42:50|19281.55|19281.55|19280.95|19280.95|19282.01|19282.01|19280.86|19280.86|0
1646750580000|2022-03-08 14:43:00|19281|19281|19286.93|19286.93|19287.13|19287.13|19280.68|19280.68|0
1646750590000|2022-03-08 14:43:10|19287.55|19287.55|19290.04|19290.04|19290.04|19290.04|19287.53|19287.53|0
1646750600000|2022-03-08 14:43:20|19290.1|19290.1|19293.09|19293.09|19293.09|19293.09|19290.1|19290.1|0
1646750610000|2022-03-08 14:43:30|19293.16|19293.16|19302.86|19302.86|19302.89|19302.89|19293.16|19293.16|0
1646750620000|2022-03-08 14:43:40|19302.85|19302.85|19305.95|19305.95|19305.95|19305.95|19302.85|19302.85|0
1646750630000|2022-03-08 14:43:50|19305.96|19305.96|19308.68|19308.68|19308.72|19308.72|19305.96|19305.96|0
1646750640000|2022-03-08 14:44:00|19308.75|19308.75|19311.98|19311.98|19312.06|19312.06|19308.71|19308.71|0
1646750650000|2022-03-08 14:44:10|19311.9|19311.9|19310.11|19310.11|19311.9|19311.9|19310.11|19310.11|0
1646750660000|2022-03-08 14:44:20|19309.46|19309.46|19310.08|19310.08|19310.13|19310.13|19309.05|19309.05|0
1646750670000|2022-03-08 14:44:30|19310.11|19310.11|19308.47|19308.47|19310.23|19310.23|19308.47|19308.47|0
1646750680000|2022-03-08 14:44:40|19308.37|19308.37|19309.07|19309.07|19309.87|19309.87|19308.37|19308.37|0
1646750690000|2022-03-08 14:44:50|19309.13|19309.13|19311.11|19311.11|19311.52|19311.52|19309.07|19309.07|0
1646750700000|2022-03-08 14:45:00|19310.99|19310.99|19309.64|19309.64|19310.99|19310.99|19309.49|19309.49|0
1646750710000|2022-03-08 14:45:10|19309.52|19309.52|19304.98|19304.98|19309.52|19309.52|19304.98|19304.98|0
1646750720000|2022-03-08 14:45:20|19304.77|19304.77|19295.16|19295.16|19304.77|19304.77|19295.16|19295.16|0
1646750730000|2022-03-08 14:45:30|19295.27|19295.27|19296.72|19296.72|19296.72|19296.72|19294.94|19294.94|0
1646750740000|2022-03-08 14:45:40|19296.85|19296.85|19303.91|19303.91|19304.21|19304.21|19296.85|19296.85|0
1646750750000|2022-03-08 14:45:50|19303.94|19303.94|19303.79|19303.79|19304.39|19304.39|19303.55|19303.55|0
1646750760000|2022-03-08 14:46:00|19303.91|19303.91|19303.07|19303.07|19303.94|19303.94|19302.77|19302.77|0
1646750770000|2022-03-08 14:46:10|19302.91|19302.91|19303.63|19303.63|19303.93|19303.93|19302.89|19302.89|0
1646750780000|2022-03-08 14:46:20|19303.53|19303.53|19304.91|19304.91|19305.11|19305.11|19303.48|19303.48|0
1646750790000|2022-03-08 14:46:30|19305.07|19305.07|19303.93|19303.93|19305.1|19305.1|19303.83|19303.83|0
1646750800000|2022-03-08 14:46:40|19303.85|19303.85|19303.39|19303.39|19303.95|19303.95|19302.67|19302.67|0
1646750810000|2022-03-08 14:46:50|19303.29|19303.29|19303.47|19303.47|19303.58|19303.58|19302.94|19302.94|0
1646750820000|2022-03-08 14:47:00|19303.48|19303.48|19300.88|19300.88|19303.75|19303.75|19300.88|19300.88|0
1646750830000|2022-03-08 14:47:10|19300.34|19300.34|19300.72|19300.72|19300.84|19300.84|19300|19300|0
1646750840000|2022-03-08 14:47:20|19300.86|19300.86|19302.46|19302.46|19302.46|19302.46|19300.46|19300.46|0
1646750850000|2022-03-08 14:47:30|19302.53|19302.53|19303.2|19303.2|19303.65|19303.65|19302.26|19302.26|0
1646750860000|2022-03-08 14:47:40|19303.23|19303.23|19302.03|19302.03|19303.46|19303.46|19301.81|19301.81|0
1646750870000|2022-03-08 14:47:50|19301.95|19301.95|19301.65|19301.65|19302.26|19302.26|19301.56|19301.56|0
1646750880000|2022-03-08 14:48:00|19301.54|19301.54|19302.84|19302.84|19302.88|19302.88|19301.53|19301.53|0
1646750890000|2022-03-08 14:48:10|19302.66|19302.66|19303.32|19303.32|19303.32|19303.32|19302.17|19302.17|0
1646750900000|2022-03-08 14:48:20|19303.39|19303.39|19304.25|19304.25|19304.36|19304.36|19302.92|19302.92|0
1646750910000|2022-03-08 14:48:30|19304.35|19304.35|19305.02|19305.02|19305.55|19305.55|19304.25|19304.25|0
1646750920000|2022-03-08 14:48:40|19304.9|19304.9|19305.27|19305.27|19305.35|19305.35|19304.9|19304.9|0
1646750930000|2022-03-08 14:48:50|19305.2|19305.2|19305.62|19305.62|19305.62|19305.62|19305.04|19305.04|0
1646750940000|2022-03-08 14:49:00|19305.41|19305.41|19307.38|19307.38|19307.38|19307.38|19305.34|19305.34|0
1646750950000|2022-03-08 14:49:10|19307.86|19307.86|19306.6|19306.6|19307.86|19307.86|19306.6|19306.6|0
1646750960000|2022-03-08 14:49:20|19306.67|19306.67|19304.36|19304.36|19306.69|19306.69|19304.08|19304.08|0
1646750970000|2022-03-08 14:49:30|19304.47|19304.47|19304.46|19304.46|19304.63|19304.63|19304.25|19304.25|0
1646750980000|2022-03-08 14:49:40|19304.52|19304.52|19300.32|19300.32|19304.52|19304.52|19300.32|19300.32|0
1646750990000|2022-03-08 14:49:50|19299.97|19299.97|19295.47|19295.47|19299.97|19299.97|19295.47|19295.47|0
1646751000000|2022-03-08 14:50:00|19295.83|19295.83|19292.77|19292.77|19295.84|19295.84|19292.77|19292.77|0
1646751010000|2022-03-08 14:50:10|19292.35|19292.35|19290.73|19290.73|19292.66|19292.66|19290.73|19290.73|0
1646751020000|2022-03-08 14:50:20|19290.51|19290.51|19287.31|19287.31|19290.51|19290.51|19287.3|19287.3|0
1646751030000|2022-03-08 14:50:30|19287.22|19287.22|19288.75|19288.75|19288.75|19288.75|19287.08|19287.08|0
1646751040000|2022-03-08 14:50:40|19288.83|19288.83|19287.2|19287.2|19288.89|19288.89|19287.2|19287.2|0
1646751050000|2022-03-08 14:50:50|19287.15|19287.15|19284.04|19284.04|19287.15|19287.15|19283.95|19283.95|0
1646751060000|2022-03-08 14:51:00|19283.65|19283.65|19286.48|19286.48|19286.69|19286.69|19283.6|19283.6|0
1646751070000|2022-03-08 14:51:10|19286.39|19286.39|19289.9|19289.9|19289.9|19289.9|19286.39|19286.39|0
1646751080000|2022-03-08 14:51:20|19290.06|19290.06|19289.03|19289.03|19290.06|19290.06|19289.03|19289.03|0
1646751090000|2022-03-08 14:51:30|19289.09|19289.09|19286.7|19286.7|19289.11|19289.11|19286.7|19286.7|0
1646751100000|2022-03-08 14:51:40|19286.73|19286.73|19286.71|19286.71|19287.15|19287.15|19286.57|19286.57|0
1646751110000|2022-03-08 14:51:50|19286.65|19286.65|19285.77|19285.77|19286.65|19286.65|19285.32|19285.32|0
1646751120000|2022-03-08 14:52:00|19285.72|19285.72|19287.21|19287.21|19287.21|19287.21|19285.37|19285.37|0
1646751130000|2022-03-08 14:52:10|19287.37|19287.37|19287.6|19287.6|19287.78|19287.78|19287.31|19287.31|0
1646751140000|2022-03-08 14:52:20|19287.7|19287.7|19290.49|19290.49|19290.52|19290.52|19287.7|19287.7|0
1646751150000|2022-03-08 14:52:30|19290.35|19290.35|19290.52|19290.52|19291.3|19291.3|19290.32|19290.32|0
1646751160000|2022-03-08 14:52:40|19290.46|19290.46|19284.33|19284.33|19290.56|19290.56|19284.27|19284.27|0
1646751170000|2022-03-08 14:52:50|19284.21|19284.21|19283.33|19283.33|19284.28|19284.28|19283.3|19283.3|0
1646751180000|2022-03-08 14:53:00|19283.19|19283.19|19280.51|19280.51|19283.19|19283.19|19280.2|19280.2|0
1646751190000|2022-03-08 14:53:10|19280.56|19280.56|19282.38|19282.38|19282.38|19282.38|19280.56|19280.56|0
1646751200000|2022-03-08 14:53:20|19282.59|19282.59|19282.53|19282.53|19283.31|19283.31|19282.45|19282.45|0
1646751210000|2022-03-08 14:53:30|19282.38|19282.38|19280.59|19280.59|19282.43|19282.43|19280.57|19280.57|0
1646751220000|2022-03-08 14:53:40|19280.78|19280.78|19277.75|19277.75|19280.78|19280.78|19277.75|19277.75|0
1646751230000|2022-03-08 14:53:50|19277.49|19277.49|19276.94|19276.94|19277.52|19277.52|19276.29|19276.29|0
1646751240000|2022-03-08 14:54:00|19276.9|19276.9|19277.18|19277.18|19277.64|19277.64|19276.87|19276.87|0
1646751250000|2022-03-08 14:54:10|19277.38|19277.38|19276.7|19276.7|19277.48|19277.48|19276.7|19276.7|0
1646751260000|2022-03-08 14:54:20|19276.4|19276.4|19275.2|19275.2|19276.69|19276.69|19275.2|19275.2|0
1646751270000|2022-03-08 14:54:30|19274.99|19274.99|19271.44|19271.44|19274.99|19274.99|19271.44|19271.44|0
1646751280000|2022-03-08 14:54:40|19271.35|19271.35|19270.38|19270.38|19271.35|19271.35|19269.96|19269.96|0
1646751290000|2022-03-08 14:54:50|19270.02|19270.02|19268.34|19268.34|19270.02|19270.02|19267.99|19267.99|0
1646751300000|2022-03-08 14:55:00|19268.26|19268.26|19269.89|19269.89|19269.89|19269.89|19268.01|19268.01|0
1646751310000|2022-03-08 14:55:10|19270|19270|19270.01|19270.01|19270.56|19270.56|19269.86|19269.86|0
1646751320000|2022-03-08 14:55:20|19270.08|19270.08|19269.28|19269.28|19270.45|19270.45|19269.23|19269.23|0
1646751330000|2022-03-08 14:55:30|19269.19|19269.19|19265.61|19265.61|19269.19|19269.19|19265.57|19265.57|0
1646751340000|2022-03-08 14:55:40|19265.65|19265.65|19264.68|19264.68|19265.73|19265.73|19264.61|19264.61|0
1646751350000|2022-03-08 14:55:50|19264.67|19264.67|19263.53|19263.53|19264.67|19264.67|19263.51|19263.51|0
1646751360000|2022-03-08 14:56:00|19263.37|19263.37|19262.75|19262.75|19263.37|19263.37|19262.61|19262.61|0
1646751370000|2022-03-08 14:56:10|19262.77|19262.77|19263.62|19263.62|19264.2|19264.2|19262.53|19262.53|0
1646751380000|2022-03-08 14:56:20|19263.85|19263.85|19263.28|19263.28|19264.04|19264.04|19263.12|19263.12|0
1646751390000|2022-03-08 14:56:30|19262.99|19262.99|19262.82|19262.82|19263.26|19263.26|19262.79|19262.79|0
1646751400000|2022-03-08 14:56:40|19262.6|19262.6|19262.6|19262.6|19262.63|19262.63|19262|19262|0
1646751410000|2022-03-08 14:56:50|19262.24|19262.24|19262.56|19262.56|19262.64|19262.64|19261.63|19261.63|0
1646751420000|2022-03-08 14:57:00|19262.61|19262.61|19267.11|19267.11|19267.49|19267.49|19262.48|19262.48|0
1646751430000|2022-03-08 14:57:10|19267.17|19267.17|19267.15|19267.15|19267.51|19267.51|19266.85|19266.85|0
1646751440000|2022-03-08 14:57:20|19267.06|19267.06|19266.69|19266.69|19267.06|19267.06|19266.61|19266.61|0
1646751450000|2022-03-08 14:57:30|19266.59|19266.59|19271.2|19271.2|19271.2|19271.2|19266.59|19266.59|0
1646751460000|2022-03-08 14:57:40|19271.43|19271.43|19272.39|19272.39|19272.46|19272.46|19271.3|19271.3|0
1646751470000|2022-03-08 14:57:50|19272.25|19272.25|19272.15|19272.15|19272.73|19272.73|19272.15|19272.15|0
1646751480000|2022-03-08 14:58:00|19272.12|19272.12|19275.77|19275.77|19275.8|19275.8|19272.12|19272.12|0
1646751490000|2022-03-08 14:58:10|19275.72|19275.72|19275|19275|19275.97|19275.97|19275|19275|0
1646751500000|2022-03-08 14:58:20|19275.01|19275.01|19273.8|19273.8|19275.03|19275.03|19273.8|19273.8|0
1646751510000|2022-03-08 14:58:30|19273.69|19273.69|19272.99|19272.99|19273.69|19273.69|19272.87|19272.87|0
1646751520000|2022-03-08 14:58:40|19272.92|19272.92|19272.49|19272.49|19272.94|19272.94|19272.48|19272.48|0
1646751530000|2022-03-08 14:58:50|19272.46|19272.46|19270.63|19270.63|19272.53|19272.53|19270.63|19270.63|0
1646751540000|2022-03-08 14:59:00|19270.13|19270.13|19270.25|19270.25|19270.25|19270.25|19268.89|19268.89|0
1646751550000|2022-03-08 14:59:10|19270.22|19270.22|19270.64|19270.64|19270.89|19270.89|19269.83|19269.83|0
1646751560000|2022-03-08 14:59:20|19270.8|19270.8|19272.07|19272.07|19272.19|19272.19|19270.8|19270.8|0
1646751570000|2022-03-08 14:59:30|19272.1|19272.1|19272.43|19272.43|19272.71|19272.71|19272|19272|0
1646751580000|2022-03-08 14:59:40|19272.41|19272.41|19273.28|19273.28|19273.47|19273.47|19272.38|19272.38|0
1646751590000|2022-03-08 14:59:50|19273.18|19273.18|19273.52|19273.52|19273.54|19273.54|19272.73|19272.73|0
1646751600000|2022-03-08 15:00:00|19273.76|19273.76|19271.93|19271.93|19273.76|19273.76|19271.93|19271.93|0
1646751610000|2022-03-08 15:00:10|19271.79|19271.79|19270.8|19270.8|19272.16|19272.16|19270.8|19270.8|0
1646751620000|2022-03-08 15:00:20|19270.76|19270.76|19262.13|19262.13|19270.76|19270.76|19262.05|19262.05|0
1646751630000|2022-03-08 15:00:30|19262.11|19262.11|19262.4|19262.4|19262.91|19262.91|19261.98|19261.98|0
1646751640000|2022-03-08 15:00:40|19262.27|19262.27|19262.05|19262.05|19262.6|19262.6|19261.75|19261.75|0
1646751650000|2022-03-08 15:00:50|19261.96|19261.96|19261.04|19261.04|19261.96|19261.96|19261.04|19261.04|0
1646751660000|2022-03-08 15:01:00|19261.07|19261.07|19260.1|19260.1|19261.13|19261.13|19259.93|19259.93|0
1646751670000|2022-03-08 15:01:10|19260|19260|19260.43|19260.43|19260.45|19260.45|19259.9|19259.9|0
1646751680000|2022-03-08 15:01:20|19260.5|19260.5|19259.95|19259.95|19260.57|19260.57|19259.95|19259.95|0
1646751690000|2022-03-08 15:01:30|19259.94|19259.94|19259.79|19259.79|19260.22|19260.22|19259.65|19259.65|0
1646751700000|2022-03-08 15:01:40|19259.72|19259.72|19258.35|19258.35|19259.77|19259.77|19258.21|19258.21|0
1646751710000|2022-03-08 15:01:50|19258.39|19258.39|19258.23|19258.23|19258.81|19258.81|19258.12|19258.12|0
1646751720000|2022-03-08 15:02:00|19258.38|19258.38|19257.37|19257.37|19258.38|19258.38|19257.25|19257.25|0
1646751730000|2022-03-08 15:02:10|19257.3|19257.3|19255.37|19255.37|19257.3|19257.3|19255.19|19255.19|0
1646751740000|2022-03-08 15:02:20|19255.47|19255.47|19250.86|19250.86|19255.47|19255.47|19250.86|19250.86|0
1646751750000|2022-03-08 15:02:30|19250.83|19250.83|19249.13|19249.13|19251.74|19251.74|19248.97|19248.97|0
1646751760000|2022-03-08 15:02:40|19249.17|19249.17|19248.15|19248.15|19249.17|19249.17|19248.15|19248.15|0
1646751770000|2022-03-08 15:02:50|19247.73|19247.73|19246.48|19246.48|19247.73|19247.73|19246.26|19246.26|0
1646751780000|2022-03-08 15:03:00|19246.41|19246.41|19245.59|19245.59|19246.68|19246.68|19245.44|19245.44|0
1646751790000|2022-03-08 15:03:10|19245.84|19245.84|19245.32|19245.32|19245.88|19245.88|19245.09|19245.09|0
1646751800000|2022-03-08 15:03:20|19245.24|19245.24|19243.88|19243.88|19245.79|19245.79|19243.83|19243.83|0
1646751810000|2022-03-08 15:03:30|19243.91|19243.91|19242.58|19242.58|19244|19244|19242.58|19242.58|0
1646751820000|2022-03-08 15:03:40|19242.53|19242.53|19242.37|19242.37|19242.72|19242.72|19242.12|19242.12|0
1646751830000|2022-03-08 15:03:50|19242.45|19242.45|19240.95|19240.95|19242.45|19242.45|19240.95|19240.95|0
1646751840000|2022-03-08 15:04:00|19241.01|19241.01|19241.53|19241.53|19242.63|19242.63|19241.01|19241.01|0
1646751850000|2022-03-08 15:04:10|19241.56|19241.56|19240.26|19240.26|19241.96|19241.96|19240.18|19240.18|0
1646751860000|2022-03-08 15:04:20|19240.5|19240.5|19238.05|19238.05|19240.5|19240.5|19237.68|19237.68|0
1646751870000|2022-03-08 15:04:30|19237.96|19237.96|19238.73|19238.73|19238.88|19238.88|19237.45|19237.45|0
1646751880000|2022-03-08 15:04:40|19238.79|19238.79|19236.93|19236.93|19238.79|19238.79|19236.93|19236.93|0
1646751890000|2022-03-08 15:04:50|19237.03|19237.03|19235.43|19235.43|19237.03|19237.03|19235.22|19235.22|0
1646751900000|2022-03-08 15:05:00|19235.3|19235.3|19236.24|19236.24|19236.24|19236.24|19234.35|19234.35|0
1646751910000|2022-03-08 15:05:10|19236.27|19236.27|19240.49|19240.49|19240.49|19240.49|19236.04|19236.04|0
1646751920000|2022-03-08 15:05:20|19240.35|19240.35|19240.51|19240.51|19240.73|19240.73|19239.67|19239.67|0
1646751930000|2022-03-08 15:05:30|19240.45|19240.45|19239.59|19239.59|19240.46|19240.46|19239.48|19239.48|0
1646751940000|2022-03-08 15:05:40|19239.6|19239.6|19239.51|19239.51|19239.68|19239.68|19239.17|19239.17|0
1646751950000|2022-03-08 15:05:50|19239.61|19239.61|19240.69|19240.69|19240.8|19240.8|19239.5|19239.5|0
1646751960000|2022-03-08 15:06:00|19240.38|19240.38|19239.01|19239.01|19240.38|19240.38|19238.8|19238.8|0
1646751970000|2022-03-08 15:06:10|19238.97|19238.97|19234.71|19234.71|19239.5|19239.5|19234.71|19234.71|0
1646751980000|2022-03-08 15:06:20|19234.65|19234.65|19230.53|19230.53|19234.71|19234.71|19230.53|19230.53|0
1646751990000|2022-03-08 15:06:30|19230.43|19230.43|19230.95|19230.95|19230.95|19230.95|19230.1|19230.1|0
1646752000000|2022-03-08 15:06:40|19231.12|19231.12|19231.55|19231.55|19231.71|19231.71|19230.34|19230.34|0
1646752010000|2022-03-08 15:06:50|19231.46|19231.46|19231.39|19231.39|19231.46|19231.46|19230.69|19230.69|0
1646752020000|2022-03-08 15:07:00|19231.57|19231.57|19228|19228|19231.72|19231.72|19228|19228|0
1646752030000|2022-03-08 15:07:10|19227.82|19227.82|19227.27|19227.27|19227.82|19227.82|19227.2|19227.2|0
1646752040000|2022-03-08 15:07:20|19227.09|19227.09|19224.97|19224.97|19227.09|19227.09|19224.9|19224.9|0
1646752050000|2022-03-08 15:07:30|19225.05|19225.05|19223.46|19223.46|19225.05|19225.05|19223.46|19223.46|0
1646752060000|2022-03-08 15:07:40|19223.34|19223.34|19221.74|19221.74|19223.34|19223.34|19221.41|19221.41|0
1646752070000|2022-03-08 15:07:50|19222.01|19222.01|19221.58|19221.58|19222.12|19222.12|19221.51|19221.51|0
1646752080000|2022-03-08 15:08:00|19221.49|19221.49|19220.2|19220.2|19221.72|19221.72|19220.2|19220.2|0
1646752090000|2022-03-08 15:08:10|19220.04|19220.04|19217.47|19217.47|19220.04|19220.04|19217.47|19217.47|0
1646752100000|2022-03-08 15:08:20|19217.26|19217.26|19216.92|19216.92|19217.32|19217.32|19216.73|19216.73|0
1646752110000|2022-03-08 15:08:30|19217.26|19217.26|19216.35|19216.35|19217.26|19217.26|19216.35|19216.35|0
1646752120000|2022-03-08 15:08:40|19215.81|19215.81|19213.35|19213.35|19215.81|19215.81|19213.05|19213.05|0
1646752130000|2022-03-08 15:08:50|19213.24|19213.24|19210.02|19210.02|19213.3|19213.3|19210.02|19210.02|0
1646752140000|2022-03-08 15:09:00|19210.08|19210.08|19208.74|19208.74|19210.08|19210.08|19208.72|19208.72|0
1646752150000|2022-03-08 15:09:10|19208.78|19208.78|19206.99|19206.99|19208.78|19208.78|19206.89|19206.89|0
1646752160000|2022-03-08 15:09:20|19206.91|19206.91|19208.59|19208.59|19208.59|19208.59|19206.38|19206.38|0
1646752170000|2022-03-08 15:09:30|19208.56|19208.56|19207.96|19207.96|19208.75|19208.75|19207.9|19207.9|0
1646752180000|2022-03-08 15:09:40|19207.9|19207.9|19208.18|19208.18|19208.31|19208.31|19207.77|19207.77|0
1646752190000|2022-03-08 15:09:50|19208.12|19208.12|19207.45|19207.45|19208.56|19208.56|19207.45|19207.45|0
1646752200000|2022-03-08 15:10:00|19207.43|19207.43|19205.17|19205.17|19207.43|19207.43|19204.77|19204.77|0
1646752210000|2022-03-08 15:10:10|19205.19|19205.19|19206.93|19206.93|19207.1|19207.1|19204.97|19204.97|0
1646752220000|2022-03-08 15:10:20|19206.99|19206.99|19206.05|19206.05|19207.1|19207.1|19206.05|19206.05|0
1646752230000|2022-03-08 15:10:30|19205.97|19205.97|19201.55|19201.55|19206.29|19206.29|19201.2|19201.2|0
1646752240000|2022-03-08 15:10:40|19201.43|19201.43|19203.38|19203.38|19203.38|19203.38|19201.29|19201.29|0
1646752250000|2022-03-08 15:10:50|19203.47|19203.47|19203.46|19203.46|19203.73|19203.73|19203.12|19203.12|0
1646752260000|2022-03-08 15:11:00|19203.55|19203.55|19203.41|19203.41|19203.69|19203.69|19203.31|19203.31|0
1646752270000|2022-03-08 15:11:10|19203.28|19203.28|19202.57|19202.57|19203.33|19203.33|19202.29|19202.29|0
1646752280000|2022-03-08 15:11:20|19202.5|19202.5|19201.22|19201.22|19202.5|19202.5|19200.62|19200.62|0
1646752290000|2022-03-08 15:11:30|19201.25|19201.25|19200.06|19200.06|19201.28|19201.28|19199.9|19199.9|0
1646752300000|2022-03-08 15:11:40|19199.74|19199.74|19205.03|19205.03|19205.03|19205.03|19199.48|19199.48|0
1646752310000|2022-03-08 15:11:50|19205.02|19205.02|19206.07|19206.07|19206.07|19206.07|19204.66|19204.66|0
1646752320000|2022-03-08 15:12:00|19206.29|19206.29|19207.47|19207.47|19207.47|19207.47|19206.16|19206.16|0
1646752330000|2022-03-08 15:12:10|19207.85|19207.85|19211.26|19211.26|19211.83|19211.83|19207.85|19207.85|0
1646752340000|2022-03-08 15:12:20|19210.83|19210.83|19212.08|19212.08|19212.08|19212.08|19210.26|19210.26|0
1646752350000|2022-03-08 15:12:30|19212.19|19212.19|19214.53|19214.53|19214.53|19214.53|19212.19|19212.19|0
1646752360000|2022-03-08 15:12:40|19214.4|19214.4|19214.28|19214.28|19214.48|19214.48|19213.75|19213.75|0
1646752370000|2022-03-08 15:12:50|19214.26|19214.26|19212.84|19212.84|19214.35|19214.35|19212.84|19212.84|0
1646752380000|2022-03-08 15:13:00|19212.88|19212.88|19212.59|19212.59|19213.11|19213.11|19211.84|19211.84|0
1646752390000|2022-03-08 15:13:10|19212.53|19212.53|19211.25|19211.25|19212.53|19212.53|19211.25|19211.25|0
1646752400000|2022-03-08 15:13:20|19211.18|19211.18|19211.45|19211.45|19211.45|19211.45|19210.52|19210.52|0
1646752410000|2022-03-08 15:13:30|19211.52|19211.52|19213.85|19213.85|19213.85|19213.85|19211.52|19211.52|0
1646752420000|2022-03-08 15:13:40|19214.11|19214.11|19213.5|19213.5|19214.18|19214.18|19213.19|19213.19|0
1646752430000|2022-03-08 15:13:50|19213.58|19213.58|19213.81|19213.81|19214.28|19214.28|19213.32|19213.32|0
1646752440000|2022-03-08 15:14:00|19213.73|19213.73|19211.38|19211.38|19213.73|19213.73|19210.99|19210.99|0
1646752450000|2022-03-08 15:14:10|19211.52|19211.52|19213.75|19213.75|19213.77|19213.77|19211.51|19211.51|0
1646752460000|2022-03-08 15:14:20|19213.82|19213.82|19214.1|19214.1|19214.61|19214.61|19213.74|19213.74|0
1646752470000|2022-03-08 15:14:30|19214.14|19214.14|19216|19216|19216|19216|19214.14|19214.14|0
1646752480000|2022-03-08 15:14:40|19216.05|19216.05|19216.17|19216.17|19216.26|19216.26|19215.93|19215.93|0
1646752490000|2022-03-08 15:14:50|19216.24|19216.24|19216.71|19216.71|19216.71|19216.71|19216.19|19216.19|0
1646752500000|2022-03-08 15:15:00|19216.78|19216.78|19221.23|19221.23|19221.23|19221.23|19216.69|19216.69|0
1646752510000|2022-03-08 15:15:10|19221.25|19221.25|19221.18|19221.18|19221.5|19221.5|19220.72|19220.72|0
1646752520000|2022-03-08 15:15:20|19221.29|19221.29|19223.14|19223.14|19223.14|19223.14|19221.19|19221.19|0
1646752530000|2022-03-08 15:15:30|19223.24|19223.24|19222.56|19222.56|19223.49|19223.49|19221.94|19221.94|0
1646752540000|2022-03-08 15:15:40|19222.62|19222.62|19226.56|19226.56|19226.56|19226.56|19222.41|19222.41|0
1646752550000|2022-03-08 15:15:50|19226.65|19226.65|19235.79|19235.79|19235.79|19235.79|19226.65|19226.65|0
1646752560000|2022-03-08 15:16:00|19235.86|19235.86|19239.96|19239.96|19239.96|19239.96|19235.86|19235.86|0
1646752570000|2022-03-08 15:16:10|19240.02|19240.02|19243.94|19243.94|19244.32|19244.32|19240.02|19240.02|0
1646752580000|2022-03-08 15:16:20|19244.02|19244.02|19243.98|19243.98|19244.36|19244.36|19243.44|19243.44|0
1646752590000|2022-03-08 15:16:30|19244|19244|19244.07|19244.07|19244.91|19244.91|19243.84|19243.84|0
1646752600000|2022-03-08 15:16:40|19244.25|19244.25|19244.57|19244.57|19244.57|19244.57|19243.68|19243.68|0
1646752610000|2022-03-08 15:16:50|19244.64|19244.64|19243.67|19243.67|19244.89|19244.89|19243.33|19243.33|0
1646752620000|2022-03-08 15:17:00|19243.63|19243.63|19243.58|19243.58|19243.76|19243.76|19242.98|19242.98|0
1646752630000|2022-03-08 15:17:10|19243.76|19243.76|19245.47|19245.47|19245.58|19245.58|19243.76|19243.76|0
1646752640000|2022-03-08 15:17:20|19245.43|19245.43|19245.96|19245.96|19246.02|19246.02|19245.28|19245.28|0
1646752650000|2022-03-08 15:17:30|19246.06|19246.06|19246.59|19246.59|19246.59|19246.59|19245.67|19245.67|0
1646752660000|2022-03-08 15:17:40|19246.63|19246.63|19248.69|19248.69|19248.74|19248.74|19246.63|19246.63|0
1646752670000|2022-03-08 15:17:50|19248.84|19248.84|19251.69|19251.69|19251.82|19251.82|19248.76|19248.76|0
1646752680000|2022-03-08 15:18:00|19251.63|19251.63|19248.74|19248.74|19252.37|19252.37|19248.19|19248.19|0
1646752690000|2022-03-08 15:18:10|19248.46|19248.46|19245.77|19245.77|19248.46|19248.46|19245.77|19245.77|0
1646752700000|2022-03-08 15:18:20|19244.9|19244.9|19239.16|19239.16|19244.9|19244.9|19239.11|19239.11|0
1646752710000|2022-03-08 15:18:30|19239.07|19239.07|19241.49|19241.49|19241.49|19241.49|19238.93|19238.93|0
1646752720000|2022-03-08 15:18:40|19241.56|19241.56|19241.76|19241.76|19242.12|19242.12|19241.1|19241.1|0
1646752730000|2022-03-08 15:18:50|19241.74|19241.74|19240.83|19240.83|19241.99|19241.99|19240.79|19240.79|0
1646752740000|2022-03-08 15:19:00|19240.8|19240.8|19241.4|19241.4|19241.44|19241.44|19240.8|19240.8|0
1646752750000|2022-03-08 15:19:10|19241.37|19241.37|19254.49|19254.49|19254.49|19254.49|19241.37|19241.37|0
1646752760000|2022-03-08 15:19:20|19255.43|19255.43|19254.03|19254.03|19256.27|19256.27|19253.82|19253.82|0
1646752770000|2022-03-08 15:19:30|19253.85|19253.85|19255.13|19255.13|19255.13|19255.13|19253.85|19253.85|0
1646752780000|2022-03-08 15:19:40|19255.08|19255.08|19255.35|19255.35|19255.39|19255.39|19254.91|19254.91|0
1646752790000|2022-03-08 15:19:50|19255.45|19255.45|19256.11|19256.11|19256.73|19256.73|19255.31|19255.31|0
1646752800000|2022-03-08 15:20:00|19256.07|19256.07|19255.09|19255.09|19256.6|19256.6|19254.69|19254.69|0
1646752810000|2022-03-08 15:20:10|19254.71|19254.71|19253.79|19253.79|19254.71|19254.71|19253.79|19253.79|0
1646752820000|2022-03-08 15:20:20|19253.83|19253.83|19253.84|19253.84|19253.9|19253.9|19253.26|19253.26|0
1646752830000|2022-03-08 15:20:30|19253.7|19253.7|19247.1|19247.1|19253.7|19253.7|19247.08|19247.08|0
1646752840000|2022-03-08 15:20:40|19247.13|19247.13|19239.03|19239.03|19247.13|19247.13|19238.89|19238.89|0
1646752850000|2022-03-08 15:20:50|19238.81|19238.81|19239.7|19239.7|19239.7|19239.7|19238.81|19238.81|0
1646752860000|2022-03-08 15:21:00|19239.67|19239.67|19240.29|19240.29|19240.88|19240.88|19239.57|19239.57|0
1646752870000|2022-03-08 15:21:10|19240.42|19240.42|19239.85|19239.85|19240.42|19240.42|19239.67|19239.67|0
1646752880000|2022-03-08 15:21:20|19240.02|19240.02|19236.58|19236.58|19240.17|19240.17|19236.57|19236.57|0
1646752890000|2022-03-08 15:21:30|19236.44|19236.44|19234.65|19234.65|19236.44|19236.44|19234.65|19234.65|0
1646752900000|2022-03-08 15:21:40|19234.32|19234.32|19230.81|19230.81|19234.32|19234.32|19230.81|19230.81|0
1646752910000|2022-03-08 15:21:50|19230.88|19230.88|19231.55|19231.55|19231.65|19231.65|19230.88|19230.88|0
1646752920000|2022-03-08 15:22:00|19231.6|19231.6|19234.24|19234.24|19234.44|19234.44|19231.58|19231.58|0
1646752930000|2022-03-08 15:22:10|19234.17|19234.17|19232.91|19232.91|19234.52|19234.52|19232.91|19232.91|0
1646752940000|2022-03-08 15:22:20|19232.88|19232.88|19232.15|19232.15|19232.93|19232.93|19232.03|19232.03|0
1646752950000|2022-03-08 15:22:30|19232.09|19232.09|19231.34|19231.34|19232.09|19232.09|19230.87|19230.87|0
1646752960000|2022-03-08 15:22:40|19231.29|19231.29|19229.82|19229.82|19231.29|19231.29|19229.67|19229.67|0
1646752970000|2022-03-08 15:22:50|19229.86|19229.86|19229.15|19229.15|19229.94|19229.94|19228.85|19228.85|0
1646752980000|2022-03-08 15:23:00|19229.11|19229.11|19228.62|19228.62|19229.11|19229.11|19228.53|19228.53|0
1646752990000|2022-03-08 15:23:10|19228.48|19228.48|19225.24|19225.24|19228.48|19228.48|19225.24|19225.24|0
1646753000000|2022-03-08 15:23:20|19225.13|19225.13|19225.52|19225.52|19225.8|19225.8|19224.93|19224.93|0
1646753010000|2022-03-08 15:23:30|19225.41|19225.41|19233.7|19233.7|19233.7|19233.7|19225.36|19225.36|0
1646753020000|2022-03-08 15:23:40|19233.91|19233.91|19237.18|19237.18|19237.26|19237.26|19233.76|19233.76|0
1646753030000|2022-03-08 15:23:50|19237.02|19237.02|19236.58|19236.58|19237.09|19237.09|19236.28|19236.28|0
1646753040000|2022-03-08 15:24:00|19236.79|19236.79|19237.1|19237.1|19237.34|19237.34|19236.42|19236.42|0
1646753050000|2022-03-08 15:24:10|19237.21|19237.21|19231.62|19231.62|19237.24|19237.24|19231.62|19231.62|0
1646753060000|2022-03-08 15:24:20|19231.24|19231.24|19226.14|19226.14|19231.24|19231.24|19225.97|19225.97|0
1646753070000|2022-03-08 15:24:30|19226.04|19226.04|19223.23|19223.23|19226.04|19226.04|19223.23|19223.23|0
1646753080000|2022-03-08 15:24:40|19223.1|19223.1|19220.39|19220.39|19223.2|19223.2|19220.39|19220.39|0
1646753090000|2022-03-08 15:24:50|19219.99|19219.99|19217.16|19217.16|19219.99|19219.99|19217.16|19217.16|0
1646753100000|2022-03-08 15:25:00|19217.21|19217.21|19215.93|19215.93|19217.54|19217.54|19215.74|19215.74|0
1646753110000|2022-03-08 15:25:10|19216.05|19216.05|19217.72|19217.72|19217.72|19217.72|19215.82|19215.82|0
1646753120000|2022-03-08 15:25:20|19217.83|19217.83|19217.08|19217.08|19218.75|19218.75|19217.08|19217.08|0
1646753130000|2022-03-08 15:25:30|19217.3|19217.3|19217.29|19217.29|19217.56|19217.56|19216.98|19216.98|0
1646753140000|2022-03-08 15:25:40|19217.22|19217.22|19216.61|19216.61|19217.22|19217.22|19216.49|19216.49|0
1646753150000|2022-03-08 15:25:50|19216.54|19216.54|19215.9|19215.9|19216.83|19216.83|19215.83|19215.83|0
1646753160000|2022-03-08 15:26:00|19215.87|19215.87|19216|19216|19216.77|19216.77|19215.87|19215.87|0
1646753170000|2022-03-08 15:26:10|19215.87|19215.87|19215.73|19215.73|19216.3|19216.3|19215.45|19215.45|0
1646753180000|2022-03-08 15:26:20|19215.69|19215.69|19215.68|19215.68|19216.21|19216.21|19215.55|19215.55|0
1646753190000|2022-03-08 15:26:30|19215.9|19215.9|19216.72|19216.72|19216.93|19216.93|19215.57|19215.57|0
1646753200000|2022-03-08 15:26:40|19216.38|19216.38|19216.41|19216.41|19216.94|19216.94|19216.24|19216.24|0
1646753210000|2022-03-08 15:26:50|19216.36|19216.36|19215.72|19215.72|19216.42|19216.42|19215.31|19215.31|0
1646753220000|2022-03-08 15:27:00|19215.73|19215.73|19216.66|19216.66|19216.66|19216.66|19215.29|19215.29|0
1646753230000|2022-03-08 15:27:10|19216.71|19216.71|19221.66|19221.66|19221.66|19221.66|19216.71|19216.71|0
1646753240000|2022-03-08 15:27:20|19222.08|19222.08|19222.94|19222.94|19223.35|19223.35|19222.04|19222.04|0
1646753250000|2022-03-08 15:27:30|19223.18|19223.18|19221.62|19221.62|19223.52|19223.52|19221.35|19221.35|0
1646753260000|2022-03-08 15:27:40|19221.59|19221.59|19223.33|19223.33|19223.33|19223.33|19221.59|19221.59|0
1646753270000|2022-03-08 15:27:50|19223.43|19223.43|19222.6|19222.6|19223.43|19223.43|19222.6|19222.6|0
1646753280000|2022-03-08 15:28:00|19222.64|19222.64|19222.9|19222.9|19223.55|19223.55|19222.61|19222.61|0
1646753290000|2022-03-08 15:28:10|19222.77|19222.77|19223.13|19223.13|19223.2|19223.2|19222.74|19222.74|0
1646753300000|2022-03-08 15:28:20|19223.08|19223.08|19222.92|19222.92|19223.84|19223.84|19222.92|19222.92|0
1646753310000|2022-03-08 15:28:30|19222.79|19222.79|19223.91|19223.91|19223.91|19223.91|19222.14|19222.14|0
1646753320000|2022-03-08 15:28:40|19223.81|19223.81|19229|19229|19229.13|19229.13|19223.81|19223.81|0
1646753330000|2022-03-08 15:28:50|19228.81|19228.81|19221.92|19221.92|19229.06|19229.06|19220.86|19220.86|0
1646753340000|2022-03-08 15:29:00|19222.38|19222.38|19228.7|19228.7|19228.92|19228.92|19222.35|19222.35|0
1646753350000|2022-03-08 15:29:10|19228.44|19228.44|19230.06|19230.06|19230.06|19230.06|19228.44|19228.44|0
1646753360000|2022-03-08 15:29:20|19230.13|19230.13|19231.84|19231.84|19231.92|19231.92|19230.13|19230.13|0
1646753370000|2022-03-08 15:29:30|19231.89|19231.89|19232.24|19232.24|19232.7|19232.7|19231.89|19231.89|0
1646753380000|2022-03-08 15:29:40|19232.19|19232.19|19232.88|19232.88|19232.88|19232.88|19231.91|19231.91|0
1646753390000|2022-03-08 15:29:50|19232.86|19232.86|19232.9|19232.9|19233.56|19233.56|19232.77|19232.77|0
1646753400000|2022-03-08 15:30:00|19232.8|19232.8|19232.57|19232.57|19232.8|19232.8|19230.94|19230.94|0
1646753410000|2022-03-08 15:30:10|19232.77|19232.77|19238.18|19238.18|19238.18|19238.18|19232.77|19232.77|0
1646753420000|2022-03-08 15:30:20|19238.32|19238.32|19250.53|19250.53|19250.53|19250.53|19238.32|19238.32|0
1646753430000|2022-03-08 15:30:30|19250.71|19250.71|19249.28|19249.28|19251.07|19251.07|19248.97|19248.97|0
1646753440000|2022-03-08 15:30:40|19249.08|19249.08|19248.38|19248.38|19249.69|19249.69|19248.38|19248.38|0
1646753450000|2022-03-08 15:30:50|19248.24|19248.24|19249.34|19249.34|19249.45|19249.45|19248.15|19248.15|0
1646753460000|2022-03-08 15:31:00|19249.14|19249.14|19250.52|19250.52|19250.62|19250.62|19249.02|19249.02|0
1646753470000|2022-03-08 15:31:10|19250.57|19250.57|19246.76|19246.76|19250.57|19250.57|19246.76|19246.76|0
1646753480000|2022-03-08 15:31:20|19246.15|19246.15|19247.83|19247.83|19247.83|19247.83|19244.16|19244.16|0
1646753490000|2022-03-08 15:31:30|19247.67|19247.67|19249.35|19249.35|19249.41|19249.41|19247.57|19247.57|0
1646753500000|2022-03-08 15:31:40|19249.21|19249.21|19249.28|19249.28|19249.51|19249.51|19249.21|19249.21|0
1646753510000|2022-03-08 15:31:50|19249.26|19249.26|19247.62|19247.62|19249.34|19249.34|19247.52|19247.52|0
1646753520000|2022-03-08 15:32:00|19247.59|19247.59|19243.25|19243.25|19247.78|19247.78|19243.24|19243.24|0
1646753530000|2022-03-08 15:32:10|19243.2|19243.2|19241.73|19241.73|19243.2|19243.2|19241.73|19241.73|0
1646753540000|2022-03-08 15:32:20|19241.08|19241.08|19240.54|19240.54|19241.08|19241.08|19240.35|19240.35|0
1646753550000|2022-03-08 15:32:30|19240.57|19240.57|19238.33|19238.33|19241.18|19241.18|19238.33|19238.33|0
1646753560000|2022-03-08 15:32:40|19238.26|19238.26|19237.31|19237.31|19238.93|19238.93|19237.31|19237.31|0
1646753570000|2022-03-08 15:32:50|19237.26|19237.26|19236.46|19236.46|19237.36|19237.36|19235.97|19235.97|0
1646753580000|2022-03-08 15:33:00|19236.44|19236.44|19236.18|19236.18|19236.82|19236.82|19235.82|19235.82|0
1646753590000|2022-03-08 15:33:10|19236.11|19236.11|19235.99|19235.99|19236.51|19236.51|19235.95|19235.95|0
1646753600000|2022-03-08 15:33:20|19236.1|19236.1|19237.07|19237.07|19237.07|19237.07|19235.43|19235.43|0
1646753610000|2022-03-08 15:33:30|19237.18|19237.18|19237.78|19237.78|19238.36|19238.36|19237.18|19237.18|0
1646753620000|2022-03-08 15:33:40|19237.92|19237.92|19237.33|19237.33|19237.92|19237.92|19237.18|19237.18|0
1646753630000|2022-03-08 15:33:50|19237.15|19237.15|19236.99|19236.99|19237.48|19237.48|19236.12|19236.12|0
1646753640000|2022-03-08 15:34:00|19237.04|19237.04|19237.86|19237.86|19237.86|19237.86|19236.59|19236.59|0
1646753650000|2022-03-08 15:34:10|19238.1|19238.1|19237.47|19237.47|19238.54|19238.54|19237.47|19237.47|0
1646753660000|2022-03-08 15:34:20|19237.54|19237.54|19236.53|19236.53|19237.7|19237.7|19236.45|19236.45|0
1646753670000|2022-03-08 15:34:30|19236.5|19236.5|19234.02|19234.02|19236.5|19236.5|19234.02|19234.02|0
1646753680000|2022-03-08 15:34:40|19233.95|19233.95|19234.89|19234.89|19234.89|19234.89|19232.8|19232.8|0
1646753690000|2022-03-08 15:34:50|19234.77|19234.77|19233.77|19233.77|19234.82|19234.82|19233.77|19233.77|0
1646753700000|2022-03-08 15:35:00|19233.56|19233.56|19233.14|19233.14|19233.56|19233.56|19232.71|19232.71|0
1646753710000|2022-03-08 15:35:10|19233.16|19233.16|19232.72|19232.72|19233.16|19233.16|19232.33|19232.33|0
1646753720000|2022-03-08 15:35:20|19232.67|19232.67|19232.49|19232.49|19232.67|19232.67|19231.76|19231.76|0
1646753730000|2022-03-08 15:35:30|19232.39|19232.39|19231.7|19231.7|19232.66|19232.66|19231.7|19231.7|0
1646753740000|2022-03-08 15:35:40|19231.75|19231.75|19232.18|19232.18|19232.18|19232.18|19231.53|19231.53|0
1646753750000|2022-03-08 15:35:50|19231.99|19231.99|19235.69|19235.69|19235.69|19235.69|19231.86|19231.86|0
1646753760000|2022-03-08 15:36:00|19236.01|19236.01|19249.56|19249.56|19249.57|19249.57|19235.93|19235.93|0
1646753770000|2022-03-08 15:36:10|19249.71|19249.71|19251.43|19251.43|19251.75|19251.75|19249.5|19249.5|0
1646753780000|2022-03-08 15:36:20|19251.32|19251.32|19250.09|19250.09|19251.92|19251.92|19250.09|19250.09|0
1646753790000|2022-03-08 15:36:30|19249.96|19249.96|19249.05|19249.05|19250.06|19250.06|19249|19249|0
1646753800000|2022-03-08 15:36:40|19248.98|19248.98|19248.99|19248.99|19249.37|19249.37|19248.62|19248.62|0
1646753810000|2022-03-08 15:36:50|19249.06|19249.06|19249.79|19249.79|19249.79|19249.79|19248.82|19248.82|0
1646753820000|2022-03-08 15:37:00|19249.9|19249.9|19251.19|19251.19|19251.19|19251.19|19249.9|19249.9|0
1646753830000|2022-03-08 15:37:10|19250.98|19250.98|19250.94|19250.94|19251.24|19251.24|19250.76|19250.76|0
1646753840000|2022-03-08 15:37:20|19250.9|19250.9|19253.19|19253.19|19253.19|19253.19|19250.52|19250.52|0
1646753850000|2022-03-08 15:37:30|19253.25|19253.25|19253.37|19253.37|19253.54|19253.54|19252.79|19252.79|0
1646753860000|2022-03-08 15:37:40|19253.29|19253.29|19252.47|19252.47|19253.45|19253.45|19252.43|19252.43|0
1646753870000|2022-03-08 15:37:50|19252.37|19252.37|19250.92|19250.92|19252.58|19252.58|19250.52|19250.52|0
1646753880000|2022-03-08 15:38:00|19250.81|19250.81|19251.78|19251.78|19252.03|19252.03|19250.81|19250.81|0
1646753890000|2022-03-08 15:38:10|19251.86|19251.86|19251.56|19251.56|19252.25|19252.25|19251.5|19251.5|0
1646753900000|2022-03-08 15:38:20|19251.37|19251.37|19251.68|19251.68|19251.92|19251.92|19251.37|19251.37|0
1646753910000|2022-03-08 15:38:30|19251.75|19251.75|19248.55|19248.55|19251.88|19251.88|19248.51|19248.51|0
1646753920000|2022-03-08 15:38:40|19248.35|19248.35|19246.97|19246.97|19248.35|19248.35|19246.97|19246.97|0
1646753930000|2022-03-08 15:38:50|19246.8|19246.8|19249.72|19249.72|19249.77|19249.77|19246.8|19246.8|0
1646753940000|2022-03-08 15:39:00|19249.6|19249.6|19250|19250|19250|19250|19249.4|19249.4|0
1646753950000|2022-03-08 15:39:10|19250.06|19250.06|19249.02|19249.02|19250.57|19250.57|19249.02|19249.02|0
1646753960000|2022-03-08 15:39:20|19249.06|19249.06|19248.84|19248.84|19249.07|19249.07|19248.76|19248.76|0
1646753970000|2022-03-08 15:39:30|19248.69|19248.69|19247.64|19247.64|19248.77|19248.77|19247.29|19247.29|0
1646753980000|2022-03-08 15:39:40|19248.03|19248.03|19248.83|19248.83|19248.9|19248.9|19248.01|19248.01|0
1646753990000|2022-03-08 15:39:50|19248.99|19248.99|19253.34|19253.34|19253.34|19253.34|19248.99|19248.99|0
1646754000000|2022-03-08 15:40:00|19254.08|19254.08|19262.36|19262.36|19262.36|19262.36|19254.08|19254.08|0
1646754010000|2022-03-08 15:40:10|19262.24|19262.24|19263.96|19263.96|19263.96|19263.96|19262.21|19262.21|0
1646754020000|2022-03-08 15:40:20|19264.05|19264.05|19270.96|19270.96|19271.05|19271.05|19264.05|19264.05|0
1646754030000|2022-03-08 15:40:30|19271|19271|19270.96|19270.96|19271.64|19271.64|19270.84|19270.84|0
1646754040000|2022-03-08 15:40:40|19270.81|19270.81|19268.99|19268.99|19270.92|19270.92|19268.93|19268.93|0
1646754050000|2022-03-08 15:40:50|19269.02|19269.02|19268.18|19268.18|19269.26|19269.26|19267.93|19267.93|0
1646754060000|2022-03-08 15:41:00|19268.1|19268.1|19266.98|19266.98|19268.22|19268.22|19266.47|19266.47|0
1646754070000|2022-03-08 15:41:10|19266.89|19266.89|19266.25|19266.25|19267.76|19267.76|19266.25|19266.25|0
1646754080000|2022-03-08 15:41:20|19266.15|19266.15|19265.32|19265.32|19266.21|19266.21|19265.32|19265.32|0
1646754090000|2022-03-08 15:41:30|19265.21|19265.21|19264.32|19264.32|19265.55|19265.55|19264.07|19264.07|0
1646754100000|2022-03-08 15:41:40|19264.2|19264.2|19265.21|19265.21|19265.21|19265.21|19263.95|19263.95|0
1646754110000|2022-03-08 15:41:50|19265.24|19265.24|19265.92|19265.92|19266.23|19266.23|19265|19265|0
1646754120000|2022-03-08 15:42:00|19266.12|19266.12|19266.18|19266.18|19266.79|19266.79|19265.89|19265.89|0
1646754130000|2022-03-08 15:42:10|19266.14|19266.14|19265.86|19265.86|19266.14|19266.14|19265.64|19265.64|0
1646754140000|2022-03-08 15:42:20|19265.78|19265.78|19265.34|19265.34|19266.62|19266.62|19265.34|19265.34|0
1646754150000|2022-03-08 15:42:30|19265.42|19265.42|19264.42|19264.42|19265.42|19265.42|19264.42|19264.42|0
1646754160000|2022-03-08 15:42:40|19264.34|19264.34|19264.85|19264.85|19264.96|19264.96|19264.34|19264.34|0
1646754170000|2022-03-08 15:42:50|19264.9|19264.9|19264.73|19264.73|19265.05|19265.05|19264.58|19264.58|0
1646754180000|2022-03-08 15:43:00|19264.89|19264.89|19266.35|19266.35|19266.74|19266.74|19264.89|19264.89|0
1646754190000|2022-03-08 15:43:10|19266.39|19266.39|19266.15|19266.15|19266.75|19266.75|19266.07|19266.07|0
1646754200000|2022-03-08 15:43:20|19266.25|19266.25|19266.75|19266.75|19266.97|19266.97|19266.25|19266.25|0
1646754210000|2022-03-08 15:43:30|19266.77|19266.77|19267.11|19267.11|19267.17|19267.17|19266.45|19266.45|0
1646754220000|2022-03-08 15:43:40|19267.19|19267.19|19268.18|19268.18|19268.18|19268.18|19267.19|19267.19|0
1646754230000|2022-03-08 15:43:50|19268.26|19268.26|19269.38|19269.38|19269.52|19269.52|19268.26|19268.26|0
1646754240000|2022-03-08 15:44:00|19269.34|19269.34|19269.79|19269.79|19270.07|19270.07|19268.5|19268.5|0
1646754250000|2022-03-08 15:44:10|19270.13|19270.13|19270.78|19270.78|19270.92|19270.92|19269.44|19269.44|0
1646754260000|2022-03-08 15:44:20|19270.82|19270.82|19275.13|19275.13|19275.13|19275.13|19270.79|19270.79|0
1646754270000|2022-03-08 15:44:30|19275.53|19275.53|19277.38|19277.38|19277.45|19277.45|19275.53|19275.53|0
1646754280000|2022-03-08 15:44:40|19277.53|19277.53|19280.5|19280.5|19280.5|19280.5|19277.47|19277.47|0
1646754290000|2022-03-08 15:44:50|19280.66|19280.66|19281.01|19281.01|19281.01|19281.01|19280.45|19280.45|0
1646754300000|2022-03-08 15:45:00|19281.09|19281.09|19280.41|19280.41|19281.11|19281.11|19280.41|19280.41|0
1646754310000|2022-03-08 15:45:10|19280.35|19280.35|19280.18|19280.18|19280.35|19280.35|19279.78|19279.78|0
1646754320000|2022-03-08 15:45:20|19280.22|19280.22|19280.78|19280.78|19280.78|19280.78|19279.96|19279.96|0
1646754330000|2022-03-08 15:45:30|19280.71|19280.71|19280.86|19280.86|19281.44|19281.44|19280.46|19280.46|0
1646754340000|2022-03-08 15:45:40|19280.78|19280.78|19279.84|19279.84|19280.83|19280.83|19279.75|19279.75|0
1646754350000|2022-03-08 15:45:50|19279.93|19279.93|19279.77|19279.77|19279.93|19279.93|19279.09|19279.09|0
1646754360000|2022-03-08 15:46:00|19279.87|19279.87|19279.11|19279.11|19279.97|19279.97|19279.11|19279.11|0
1646754370000|2022-03-08 15:46:10|19279.06|19279.06|19276.46|19276.46|19279.06|19279.06|19276.42|19276.42|0
1646754380000|2022-03-08 15:46:20|19276.42|19276.42|19276.2|19276.2|19276.6|19276.6|19275.98|19275.98|0
1646754390000|2022-03-08 15:46:30|19276.24|19276.24|19284.26|19284.26|19284.42|19284.42|19276.24|19276.24|0
1646754400000|2022-03-08 15:46:40|19284.33|19284.33|19283.98|19283.98|19284.54|19284.54|19283.98|19283.98|0
1646754410000|2022-03-08 15:46:50|19283.87|19283.87|19284.17|19284.17|19284.19|19284.19|19283.72|19283.72|0
1646754420000|2022-03-08 15:47:00|19284.13|19284.13|19282.99|19282.99|19284.37|19284.37|19282.9|19282.9|0
1646754430000|2022-03-08 15:47:10|19282.97|19282.97|19281.89|19281.89|19282.97|19282.97|19281.89|19281.89|0
1646754440000|2022-03-08 15:47:20|19281.86|19281.86|19282.05|19282.05|19282.15|19282.15|19281.23|19281.23|0
1646754450000|2022-03-08 15:47:30|19282.04|19282.04|19282.57|19282.57|19283.2|19283.2|19281.98|19281.98|0
1646754460000|2022-03-08 15:47:40|19282.41|19282.41|19281.91|19281.91|19282.43|19282.43|19281.87|19281.87|0
1646754470000|2022-03-08 15:47:50|19282.08|19282.08|19281.24|19281.24|19282.5|19282.5|19280.9|19280.9|0
1646754480000|2022-03-08 15:48:00|19281.01|19281.01|19280.84|19280.84|19281.08|19281.08|19280.51|19280.51|0
1646754490000|2022-03-08 15:48:10|19280.69|19280.69|19280.95|19280.95|19281.35|19281.35|19280.64|19280.64|0
1646754500000|2022-03-08 15:48:20|19281.39|19281.39|19281.24|19281.24|19282.17|19282.17|19281.11|19281.11|0
1646754510000|2022-03-08 15:48:30|19280.98|19280.98|19280.48|19280.48|19281.38|19281.38|19280.48|19280.48|0
1646754520000|2022-03-08 15:48:40|19280.56|19280.56|19282.92|19282.92|19282.92|19282.92|19280.56|19280.56|0
1646754530000|2022-03-08 15:48:50|19282.98|19282.98|19282.51|19282.51|19283.83|19283.83|19282.51|19282.51|0
1646754540000|2022-03-08 15:49:00|19281.94|19281.94|19280.97|19280.97|19282.52|19282.52|19280.93|19280.93|0
1646754550000|2022-03-08 15:49:10|19280.92|19280.92|19280.38|19280.38|19281.66|19281.66|19280.14|19280.14|0
1646754560000|2022-03-08 15:49:20|19280.25|19280.25|19280.03|19280.03|19280.33|19280.33|19279.98|19279.98|0
1646754570000|2022-03-08 15:49:30|19279.97|19279.97|19279.57|19279.57|19280.07|19280.07|19279.57|19279.57|0
1646754580000|2022-03-08 15:49:40|19279.19|19279.19|19278.46|19278.46|19279.31|19279.31|19278.46|19278.46|0
1646754590000|2022-03-08 15:49:50|19278.55|19278.55|19279.99|19279.99|19280.01|19280.01|19278.26|19278.26|0
1646754600000|2022-03-08 15:50:00|19280.13|19280.13|19280.09|19280.09|19280.43|19280.43|19278.72|19278.72|0
1646754610000|2022-03-08 15:50:10|19280.42|19280.42|19282.92|19282.92|19282.92|19282.92|19280.29|19280.29|0
1646754620000|2022-03-08 15:50:20|19282.89|19282.89|19283.44|19283.44|19283.57|19283.57|19282.88|19282.88|0
1646754630000|2022-03-08 15:50:30|19283.37|19283.37|19283.89|19283.89|19283.89|19283.89|19283.01|19283.01|0
1646754640000|2022-03-08 15:50:40|19283.92|19283.92|19284.97|19284.97|19284.97|19284.97|19283.85|19283.85|0
1646754650000|2022-03-08 15:50:50|19284.99|19284.99|19286.27|19286.27|19286.27|19286.27|19284.99|19284.99|0
1646754660000|2022-03-08 15:51:00|19286.15|19286.15|19285.98|19285.98|19286.33|19286.33|19285.82|19285.82|0
1646754670000|2022-03-08 15:51:10|19286.01|19286.01|19286.23|19286.23|19286.35|19286.35|19285.75|19285.75|0
1646754680000|2022-03-08 15:51:20|19286.04|19286.04|19286.3|19286.3|19286.41|19286.41|19285.91|19285.91|0
1646754690000|2022-03-08 15:51:30|19286.33|19286.33|19286.1|19286.1|19286.5|19286.5|19285.79|19285.79|0
1646754700000|2022-03-08 15:51:40|19285.71|19285.71|19289.1|19289.1|19289.1|19289.1|19285.46|19285.46|0
1646754710000|2022-03-08 15:51:50|19289.24|19289.24|19292.42|19292.42|19292.42|19292.42|19289.24|19289.24|0
1646754720000|2022-03-08 15:52:00|19292.3|19292.3|19291.76|19291.76|19292.3|19292.3|19291.39|19291.39|0
1646754730000|2022-03-08 15:52:10|19291.69|19291.69|19292.48|19292.48|19292.48|19292.48|19291.21|19291.21|0
1646754740000|2022-03-08 15:52:20|19292.32|19292.32|19292.11|19292.11|19292.35|19292.35|19291.99|19291.99|0
1646754750000|2022-03-08 15:52:30|19292.09|19292.09|19291.01|19291.01|19292.41|19292.41|19290.99|19290.99|0
1646754760000|2022-03-08 15:52:40|19290.92|19290.92|19290.53|19290.53|19291.11|19291.11|19290.27|19290.27|0
1646754770000|2022-03-08 15:52:50|19290.55|19290.55|19290.64|19290.64|19290.68|19290.68|19290.22|19290.22|0
1646754780000|2022-03-08 15:53:00|19290.67|19290.67|19290.94|19290.94|19291.36|19291.36|19290.67|19290.67|0
1646754790000|2022-03-08 15:53:10|19290.86|19290.86|19290.54|19290.54|19291.02|19291.02|19290.47|19290.47|0
1646754800000|2022-03-08 15:53:20|19290.59|19290.59|19289.07|19289.07|19290.64|19290.64|19289.07|19289.07|0
1646754810000|2022-03-08 15:53:30|19289.13|19289.13|19287.66|19287.66|19289.13|19289.13|19287.66|19287.66|0
1646754820000|2022-03-08 15:53:40|19287.6|19287.6|19286.43|19286.43|19287.66|19287.66|19286.28|19286.28|0
1646754830000|2022-03-08 15:53:50|19286.32|19286.32|19286.02|19286.02|19286.32|19286.32|19285.84|19285.84|0
1646754840000|2022-03-08 15:54:00|19285.99|19285.99|19286.29|19286.29|19287.32|19287.32|19285.99|19285.99|0
1646754850000|2022-03-08 15:54:10|19286.15|19286.15|19293.13|19293.13|19293.13|19293.13|19286.15|19286.15|0
1646754860000|2022-03-08 15:54:20|19293.25|19293.25|19304.03|19304.03|19304.27|19304.27|19293.25|19293.25|0
1646754870000|2022-03-08 15:54:30|19304.06|19304.06|19304.01|19304.01|19304.51|19304.51|19303.45|19303.45|0
1646754880000|2022-03-08 15:54:40|19304.26|19304.26|19304.21|19304.21|19304.41|19304.41|19303.9|19303.9|0
1646754890000|2022-03-08 15:54:50|19304.22|19304.22|19308.78|19308.78|19308.83|19308.83|19304.22|19304.22|0
1646754900000|2022-03-08 15:55:00|19308.73|19308.73|19311.97|19311.97|19312.02|19312.02|19308.62|19308.62|0
1646754910000|2022-03-08 15:55:10|19311.94|19311.94|19313.85|19313.85|19313.9|19313.9|19311.94|19311.94|0
1646754920000|2022-03-08 15:55:20|19313.81|19313.81|19314.15|19314.15|19314.36|19314.36|19313.7|19313.7|0
1646754930000|2022-03-08 15:55:30|19314.28|19314.28|19316.11|19316.11|19316.11|19316.11|19314.28|19314.28|0
1646754940000|2022-03-08 15:55:40|19316.82|19316.82|19318.92|19318.92|19319.36|19319.36|19316.82|19316.82|0
1646754950000|2022-03-08 15:55:50|19318.99|19318.99|19320.06|19320.06|19320.17|19320.17|19318.97|19318.97|0
1646754960000|2022-03-08 15:56:00|19320.16|19320.16|19318.2|19318.2|19320.46|19320.46|19318.14|19318.14|0
1646754970000|2022-03-08 15:56:10|19318.09|19318.09|19310.77|19310.77|19318.09|19318.09|19310.77|19310.77|0
1646754980000|2022-03-08 15:56:20|19310.62|19310.62|19309.51|19309.51|19310.71|19310.71|19309.51|19309.51|0
1646754990000|2022-03-08 15:56:30|19309.44|19309.44|19307.77|19307.77|19309.44|19309.44|19307.77|19307.77|0
1646755000000|2022-03-08 15:56:40|19307.58|19307.58|19304.84|19304.84|19307.58|19307.58|19304.84|19304.84|0
1646755010000|2022-03-08 15:56:50|19304.88|19304.88|19302.39|19302.39|19304.88|19304.88|19302.14|19302.14|0
1646755020000|2022-03-08 15:57:00|19302.32|19302.32|19302.36|19302.36|19302.59|19302.59|19301.8|19301.8|0
1646755030000|2022-03-08 15:57:10|19302.34|19302.34|19301.01|19301.01|19302.51|19302.51|19300.97|19300.97|0
1646755040000|2022-03-08 15:57:20|19301.05|19301.05|19301.53|19301.53|19301.53|19301.53|19300.92|19300.92|0
1646755050000|2022-03-08 15:57:30|19301.55|19301.55|19301.39|19301.39|19301.75|19301.75|19301.35|19301.35|0
1646755060000|2022-03-08 15:57:40|19301.37|19301.37|19301.45|19301.45|19302.02|19302.02|19301.14|19301.14|0
1646755070000|2022-03-08 15:57:50|19301.46|19301.46|19302.62|19302.62|19302.69|19302.69|19301.41|19301.41|0
1646755080000|2022-03-08 15:58:00|19302.75|19302.75|19307.34|19307.34|19307.34|19307.34|19302.68|19302.68|0
1646755090000|2022-03-08 15:58:10|19307.53|19307.53|19311.62|19311.62|19311.71|19311.71|19307.53|19307.53|0
1646755100000|2022-03-08 15:58:20|19311.84|19311.84|19313.22|19313.22|19314.44|19314.44|19311.84|19311.84|0
1646755110000|2022-03-08 15:58:30|19313.15|19313.15|19314.53|19314.53|19315.22|19315.22|19312.89|19312.89|0
1646755120000|2022-03-08 15:58:40|19314.75|19314.75|19313.94|19313.94|19314.75|19314.75|19313.78|19313.78|0
1646755130000|2022-03-08 15:58:50|19314.04|19314.04|19314.55|19314.55|19314.79|19314.79|19314.04|19314.04|0
1646755140000|2022-03-08 15:59:00|19314.45|19314.45|19315.33|19315.33|19315.33|19315.33|19314.18|19314.18|0
1646755150000|2022-03-08 15:59:10|19315.37|19315.37|19315.8|19315.8|19315.85|19315.85|19315.1|19315.1|0
1646755160000|2022-03-08 15:59:20|19315.87|19315.87|19316.43|19316.43|19316.5|19316.5|19315.87|19315.87|0
1646755170000|2022-03-08 15:59:30|19316.3|19316.3|19317.43|19317.43|19317.43|19317.43|19316.3|19316.3|0
1646755180000|2022-03-08 15:59:40|19317.5|19317.5|19317.85|19317.85|19317.85|19317.85|19317.08|19317.08|0
1646755190000|2022-03-08 15:59:50|19317.88|19317.88|19320.46|19320.46|19320.52|19320.52|19317.88|19317.88|0
1646755200000|2022-03-08 16:00:00|19320.57|19320.57|19323.72|19323.72|19323.93|19323.93|19320.54|19320.54|0
1646755210000|2022-03-08 16:00:10|19323.67|19323.67|19324.94|19324.94|19324.94|19324.94|19323.67|19323.67|0
1646755220000|2022-03-08 16:00:20|19324.98|19324.98|19327.12|19327.12|19327.12|19327.12|19324.98|19324.98|0
1646755230000|2022-03-08 16:00:30|19326.68|19326.68|19322.19|19322.19|19327.04|19327.04|19322.19|19322.19|0
1646755240000|2022-03-08 16:00:40|19322.13|19322.13|19318.32|19318.32|19322.13|19322.13|19318.13|19318.13|0
1646755250000|2022-03-08 16:00:50|19318.22|19318.22|19315.42|19315.42|19318.53|19318.53|19315.42|19315.42|0
1646755260000|2022-03-08 16:01:00|19315.68|19315.68|19312.48|19312.48|19315.68|19315.68|19311.78|19311.78|0
1646755270000|2022-03-08 16:01:10|19312.57|19312.57|19310.67|19310.67|19312.61|19312.61|19310.67|19310.67|0
1646755280000|2022-03-08 16:01:20|19310.53|19310.53|19310.21|19310.21|19310.71|19310.71|19310.21|19310.21|0
1646755290000|2022-03-08 16:01:30|19310.35|19310.35|19309.27|19309.27|19310.35|19310.35|19309.27|19309.27|0
1646755300000|2022-03-08 16:01:40|19309.34|19309.34|19308.48|19308.48|19309.34|19309.34|19308.12|19308.12|0
1646755310000|2022-03-08 16:01:50|19308.44|19308.44|19309.97|19309.97|19309.97|19309.97|19308.44|19308.44|0
1646755320000|2022-03-08 16:02:00|19309.92|19309.92|19310.86|19310.86|19310.86|19310.86|19309.43|19309.43|0
1646755330000|2022-03-08 16:02:10|19310.88|19310.88|19312.22|19312.22|19312.58|19312.58|19310.88|19310.88|0
1646755340000|2022-03-08 16:02:20|19312.18|19312.18|19312.66|19312.66|19312.95|19312.95|19312.1|19312.1|0
1646755350000|2022-03-08 16:02:30|19312.69|19312.69|19313.14|19313.14|19313.28|19313.28|19312.69|19312.69|0
1646755360000|2022-03-08 16:02:40|19313.18|19313.18|19313.22|19313.22|19313.46|19313.46|19313.09|19313.09|0
1646755370000|2022-03-08 16:02:50|19313.12|19313.12|19313.2|19313.2|19313.48|19313.48|19312.7|19312.7|0
1646755380000|2022-03-08 16:03:00|19313.25|19313.25|19310.88|19310.88|19313.25|19313.25|19310.81|19310.81|0
1646755390000|2022-03-08 16:03:10|19310.95|19310.95|19309.04|19309.04|19310.95|19310.95|19309.04|19309.04|0
1646755400000|2022-03-08 16:03:20|19309.01|19309.01|19309.09|19309.09|19309.2|19309.2|19308.33|19308.33|0
1646755410000|2022-03-08 16:03:30|19309.13|19309.13|19309.58|19309.58|19309.74|19309.74|19309.13|19309.13|0
1646755420000|2022-03-08 16:03:40|19309.65|19309.65|19309.08|19309.08|19309.7|19309.7|19308.59|19308.59|0
1646755430000|2022-03-08 16:03:50|19309.01|19309.01|19308.84|19308.84|19309.07|19309.07|19308.43|19308.43|0
1646755440000|2022-03-08 16:04:00|19308.69|19308.69|19308.09|19308.09|19308.69|19308.69|19308.09|19308.09|0
1646755450000|2022-03-08 16:04:10|19307.98|19307.98|19310.17|19310.17|19310.42|19310.42|19305.07|19305.07|0
1646755460000|2022-03-08 16:04:20|19310.22|19310.22|19311.42|19311.42|19311.42|19311.42|19310.1|19310.1|0
1646755470000|2022-03-08 16:04:30|19311.54|19311.54|19312.66|19312.66|19312.87|19312.87|19311.54|19311.54|0
1646755480000|2022-03-08 16:04:40|19312.62|19312.62|19312.79|19312.79|19313.13|19313.13|19312.59|19312.59|0
1646755490000|2022-03-08 16:04:50|19312.71|19312.71|19312.76|19312.76|19312.79|19312.79|19312.55|19312.55|0
1646755500000|2022-03-08 16:05:00|19312.52|19312.52|19313.58|19313.58|19313.75|19313.75|19312.42|19312.42|0
1646755510000|2022-03-08 16:05:10|19313.69|19313.69|19313.3|19313.3|19313.73|19313.73|19313.23|19313.23|0
1646755520000|2022-03-08 16:05:20|19313.35|19313.35|19312.86|19312.86|19313.35|19313.35|19312.86|19312.86|0
1646755530000|2022-03-08 16:05:30|19312.77|19312.77|19313.54|19313.54|19313.54|19313.54|19312.61|19312.61|0
1646755540000|2022-03-08 16:05:40|19313.61|19313.61|19310.17|19310.17|19313.61|19313.61|19310.17|19310.17|0
1646755550000|2022-03-08 16:05:50|19309.98|19309.98|19308.79|19308.79|19309.98|19309.98|19308.71|19308.71|0
1646755560000|2022-03-08 16:06:00|19308.83|19308.83|19302.49|19302.49|19308.83|19308.83|19302.49|19302.49|0
1646755570000|2022-03-08 16:06:10|19302.4|19302.4|19299.93|19299.93|19302.49|19302.49|19299.93|19299.93|0
1646755580000|2022-03-08 16:06:20|19299.89|19299.89|19298.88|19298.88|19300.09|19300.09|19298.88|19298.88|0
1646755590000|2022-03-08 16:06:30|19299.03|19299.03|19297.96|19297.96|19299.03|19299.03|19297.93|19297.93|0
1646755600000|2022-03-08 16:06:40|19297.86|19297.86|19295.26|19295.26|19297.96|19297.96|19295.2|19295.2|0
1646755610000|2022-03-08 16:06:50|19295.31|19295.31|19294.44|19294.44|19295.49|19295.49|19294.44|19294.44|0
1646755620000|2022-03-08 16:07:00|19294.5|19294.5|19295.19|19295.19|19295.3|19295.3|19294.35|19294.35|0
1646755630000|2022-03-08 16:07:10|19294.88|19294.88|19294.18|19294.18|19294.88|19294.88|19294.17|19294.17|0
1646755640000|2022-03-08 16:07:20|19294.39|19294.39|19293.48|19293.48|19294.45|19294.45|19293.48|19293.48|0
1646755650000|2022-03-08 16:07:30|19293.28|19293.28|19287.49|19287.49|19293.28|19293.28|19287.49|19287.49|0
1646755660000|2022-03-08 16:07:40|19286.94|19286.94|19285.54|19285.54|19286.94|19286.94|19285.46|19285.46|0
1646755670000|2022-03-08 16:07:50|19285.48|19285.48|19286.07|19286.07|19286.35|19286.35|19285.36|19285.36|0
1646755680000|2022-03-08 16:08:00|19286.03|19286.03|19286.82|19286.82|19286.82|19286.82|19285.86|19285.86|0
1646755690000|2022-03-08 16:08:10|19286.68|19286.68|19287.14|19287.14|19287.14|19287.14|19286.43|19286.43|0
1646755700000|2022-03-08 16:08:20|19287.03|19287.03|19287.47|19287.47|19287.47|19287.47|19286.93|19286.93|0
1646755710000|2022-03-08 16:08:30|19287.43|19287.43|19287.55|19287.55|19287.68|19287.68|19287.22|19287.22|0
1646755720000|2022-03-08 16:08:40|19287.52|19287.52|19287.77|19287.77|19287.77|19287.77|19287.08|19287.08|0
1646755730000|2022-03-08 16:08:50|19288.06|19288.06|19288.16|19288.16|19288.71|19288.71|19287.78|19287.78|0
1646755740000|2022-03-08 16:09:00|19288.06|19288.06|19286.83|19286.83|19288.2|19288.2|19286.57|19286.57|0
1646755750000|2022-03-08 16:09:10|19286.77|19286.77|19287.55|19287.55|19287.55|19287.55|19286.77|19286.77|0
1646755760000|2022-03-08 16:09:20|19287.47|19287.47|19288.87|19288.87|19288.87|19288.87|19287.47|19287.47|0
1646755770000|2022-03-08 16:09:30|19288.89|19288.89|19291.94|19291.94|19291.94|19291.94|19288.89|19288.89|0
1646755780000|2022-03-08 16:09:40|19292.03|19292.03|19292.46|19292.46|19292.57|19292.57|19292.03|19292.03|0
1646755790000|2022-03-08 16:09:50|19292.56|19292.56|19292.06|19292.06|19292.75|19292.75|19291.96|19291.96|0
1646755800000|2022-03-08 16:10:00|19292.01|19292.01|19294.5|19294.5|19294.5|19294.5|19292.01|19292.01|0
1646755810000|2022-03-08 16:10:10|19294.48|19294.48|19295.47|19295.47|19295.47|19295.47|19294.4|19294.4|0
1646755820000|2022-03-08 16:10:20|19295.34|19295.34|19296.24|19296.24|19296.24|19296.24|19294.87|19294.87|0
1646755830000|2022-03-08 16:10:30|19296.29|19296.29|19297|19297|19297.04|19297.04|19296.11|19296.11|0
1646755840000|2022-03-08 16:10:40|19296.93|19296.93|19297.1|19297.1|19297.4|19297.4|19296.93|19296.93|0
1646755850000|2022-03-08 16:10:50|19296.99|19296.99|19297.54|19297.54|19297.63|19297.63|19296.93|19296.93|0
1646755860000|2022-03-08 16:11:00|19297.69|19297.69|19299.59|19299.59|19299.59|19299.59|19297.69|19297.69|0
1646755870000|2022-03-08 16:11:10|19299.67|19299.67|19297.79|19297.79|19299.73|19299.73|19297.79|19297.79|0
1646755880000|2022-03-08 16:11:20|19297.86|19297.86|19298.61|19298.61|19298.63|19298.63|19297.84|19297.84|0
1646755890000|2022-03-08 16:11:30|19298.58|19298.58|19301.03|19301.03|19301.03|19301.03|19298.52|19298.52|0
1646755900000|2022-03-08 16:11:40|19301.01|19301.01|19301.51|19301.51|19301.85|19301.85|19301.01|19301.01|0
1646755910000|2022-03-08 16:11:50|19301.33|19301.33|19299.49|19299.49|19301.33|19301.33|19299.29|19299.29|0
1646755920000|2022-03-08 16:12:00|19299.19|19299.19|19299.47|19299.47|19299.56|19299.56|19299.1|19299.1|0
1646755930000|2022-03-08 16:12:10|19299.51|19299.51|19299.31|19299.31|19299.89|19299.89|19299.29|19299.29|0
1646755940000|2022-03-08 16:12:20|19299.33|19299.33|19300.05|19300.05|19300.46|19300.46|19299.33|19299.33|0
1646755950000|2022-03-08 16:12:30|19300.17|19300.17|19300.18|19300.18|19300.51|19300.51|19299.91|19299.91|0
1646755960000|2022-03-08 16:12:40|19300|19300|19299.83|19299.83|19300.45|19300.45|19299.6|19299.6|0
1646755970000|2022-03-08 16:12:50|19299.8|19299.8|19299.5|19299.5|19300.18|19300.18|19299.45|19299.45|0
1646755980000|2022-03-08 16:13:00|19299.27|19299.27|19299|19299|19299.38|19299.38|19298.5|19298.5|0
1646755990000|2022-03-08 16:13:10|19299.07|19299.07|19300.21|19300.21|19300.4|19300.4|19298.71|19298.71|0
1646756000000|2022-03-08 16:13:20|19300.33|19300.33|19301.17|19301.17|19301.17|19301.17|19300.26|19300.26|0
1646756010000|2022-03-08 16:13:30|19301.19|19301.19|19298.27|19298.27|19301.21|19301.21|19298.27|19298.27|0
1646756020000|2022-03-08 16:13:40|19298.36|19298.36|19298.89|19298.89|19299.18|19299.18|19298.36|19298.36|0
1646756030000|2022-03-08 16:13:50|19299.01|19299.01|19300.09|19300.09|19300.1|19300.1|19298.72|19298.72|0
1646756040000|2022-03-08 16:14:00|19300.27|19300.27|19300.11|19300.11|19300.42|19300.42|19299.53|19299.53|0
1646756050000|2022-03-08 16:14:10|19299.96|19299.96|19298.13|19298.13|19299.96|19299.96|19298.13|19298.13|0
1646756060000|2022-03-08 16:14:20|19298.11|19298.11|19298.39|19298.39|19298.95|19298.95|19297.76|19297.76|0
1646756070000|2022-03-08 16:14:30|19298.22|19298.22|19298.03|19298.03|19298.27|19298.27|19297.94|19297.94|0
1646756080000|2022-03-08 16:14:40|19297.87|19297.87|19299.56|19299.56|19299.71|19299.71|19297.87|19297.87|0
1646756090000|2022-03-08 16:14:50|19299.54|19299.54|19299.98|19299.98|19300.3|19300.3|19299.47|19299.47|0
1646756100000|2022-03-08 16:15:00|19299.96|19299.96|19305.43|19305.43|19305.44|19305.44|19299.96|19299.96|0
1646756110000|2022-03-08 16:15:10|19305.39|19305.39|19305.07|19305.07|19305.44|19305.44|19304.37|19304.37|0
1646756120000|2022-03-08 16:15:20|19305.22|19305.22|19305.22|19305.22|19305.63|19305.63|19304.98|19304.98|0
1646756130000|2022-03-08 16:15:30|19304.95|19304.95|19303.73|19303.73|19304.95|19304.95|19303.73|19303.73|0
1646756140000|2022-03-08 16:15:40|19303.71|19303.71|19302.93|19302.93|19303.77|19303.77|19302.91|19302.91|0
1646756150000|2022-03-08 16:15:50|19302.8|19302.8|19303.23|19303.23|19303.23|19303.23|19302.69|19302.69|0
1646756160000|2022-03-08 16:16:00|19303.35|19303.35|19301.51|19301.51|19303.35|19303.35|19301.51|19301.51|0
1646756170000|2022-03-08 16:16:10|19301.45|19301.45|19301.32|19301.32|19301.56|19301.56|19301.13|19301.13|0
1646756180000|2022-03-08 16:16:20|19301.3|19301.3|19301.99|19301.99|19301.99|19301.99|19301.1|19301.1|0
1646756190000|2022-03-08 16:16:30|19301.89|19301.89|19301.34|19301.34|19301.9|19301.9|19301.29|19301.29|0
1646756200000|2022-03-08 16:16:40|19301.17|19301.17|19293.87|19293.87|19301.2|19301.2|19293.87|19293.87|0
1646756210000|2022-03-08 16:16:50|19293.8|19293.8|19292.46|19292.46|19293.8|19293.8|19292.33|19292.33|0
1646756220000|2022-03-08 16:17:00|19292.39|19292.39|19292.88|19292.88|19292.96|19292.96|19291.66|19291.66|0
1646756230000|2022-03-08 16:17:10|19292.7|19292.7|19291.79|19291.79|19292.7|19292.7|19291.79|19291.79|0
1646756240000|2022-03-08 16:17:20|19291.42|19291.42|19291.74|19291.74|19291.96|19291.96|19291.42|19291.42|0
1646756250000|2022-03-08 16:17:30|19291.72|19291.72|19292.96|19292.96|19293.2|19293.2|19291.72|19291.72|0
1646756260000|2022-03-08 16:17:40|19292.93|19292.93|19291.28|19291.28|19292.93|19292.93|19291.28|19291.28|0
1646756270000|2022-03-08 16:17:50|19291.22|19291.22|19293.47|19293.47|19293.5|19293.5|19291.17|19291.17|0
1646756280000|2022-03-08 16:18:00|19293.53|19293.53|19296.33|19296.33|19296.46|19296.46|19293.53|19293.53|0
1646756290000|2022-03-08 16:18:10|19296.24|19296.24|19293.55|19293.55|19296.38|19296.38|19293.55|19293.55|0
1646756300000|2022-03-08 16:18:20|19293.49|19293.49|19292.11|19292.11|19293.49|19293.49|19291.77|19291.77|0
1646756310000|2022-03-08 16:18:30|19292.04|19292.04|19292.64|19292.64|19292.81|19292.81|19291.97|19291.97|0
1646756320000|2022-03-08 16:18:40|19292.61|19292.61|19292.14|19292.14|19292.66|19292.66|19292.14|19292.14|0
1646756330000|2022-03-08 16:18:50|19292.23|19292.23|19292.72|19292.72|19293.19|19293.19|19292.01|19292.01|0
1646756340000|2022-03-08 16:19:00|19292.64|19292.64|19291.67|19291.67|19292.75|19292.75|19291.46|19291.46|0
1646756350000|2022-03-08 16:19:10|19291.73|19291.73|19292.04|19292.04|19292.04|19292.04|19291.73|19291.73|0
1646756360000|2022-03-08 16:19:20|19292.1|19292.1|19294.64|19294.64|19294.87|19294.87|19291.92|19291.92|0
1646756370000|2022-03-08 16:19:30|19294.52|19294.52|19295.6|19295.6|19295.69|19295.69|19294.3|19294.3|0
1646756380000|2022-03-08 16:19:40|19295.57|19295.57|19295.05|19295.05|19295.77|19295.77|19295.02|19295.02|0
1646756390000|2022-03-08 16:19:50|19294.98|19294.98|19294.65|19294.65|19294.98|19294.98|19294.48|19294.48|0
1646756400000|2022-03-08 16:20:00|19294.78|19294.78|19295.73|19295.73|19296.47|19296.47|19294.78|19294.78|0
1646756410000|2022-03-08 16:20:10|19295.78|19295.78|19295.93|19295.93|19296.22|19296.22|19294.72|19294.72|0
1646756420000|2022-03-08 16:20:20|19296.22|19296.22|19295.84|19295.84|19296.3|19296.3|19295.67|19295.67|0
1646756430000|2022-03-08 16:20:30|19295.77|19295.77|19293.08|19293.08|19295.96|19295.96|19293.06|19293.06|0
1646756440000|2022-03-08 16:20:40|19292.69|19292.69|19288.5|19288.5|19292.69|19292.69|19288.42|19288.42|0
1646756450000|2022-03-08 16:20:50|19288.45|19288.45|19287.04|19287.04|19288.56|19288.56|19287.02|19287.02|0
1646756460000|2022-03-08 16:21:00|19287.02|19287.02|19283.48|19283.48|19287.05|19287.05|19283.48|19283.48|0
1646756470000|2022-03-08 16:21:10|19283.38|19283.38|19279.53|19279.53|19283.38|19283.38|19279.28|19279.28|0
1646756480000|2022-03-08 16:21:20|19279.6|19279.6|19278.72|19278.72|19279.76|19279.76|19278.69|19278.69|0
1646756490000|2022-03-08 16:21:30|19278.54|19278.54|19277.93|19277.93|19278.61|19278.61|19277.82|19277.82|0
1646756500000|2022-03-08 16:21:40|19277.35|19277.35|19274.06|19274.06|19277.35|19277.35|19274.06|19274.06|0
1646756510000|2022-03-08 16:21:50|19274.03|19274.03|19266.65|19266.65|19274.03|19274.03|19266.65|19266.65|0
1646756520000|2022-03-08 16:22:00|19266.58|19266.58|19262.17|19262.17|19266.58|19266.58|19262.17|19262.17|0
1646756530000|2022-03-08 16:22:10|19262.01|19262.01|19261.29|19261.29|19262.05|19262.05|19260.65|19260.65|0
1646756540000|2022-03-08 16:22:20|19261.42|19261.42|19262.39|19262.39|19263.19|19263.19|19261.42|19261.42|0
1646756550000|2022-03-08 16:22:30|19262.36|19262.36|19263.58|19263.58|19263.59|19263.59|19262.09|19262.09|0
1646756560000|2022-03-08 16:22:40|19263.69|19263.69|19263.24|19263.24|19263.78|19263.78|19263.24|19263.24|0
1646756570000|2022-03-08 16:22:50|19263.25|19263.25|19263.38|19263.38|19263.38|19263.38|19262.76|19262.76|0
1646756580000|2022-03-08 16:23:00|19262.88|19262.88|19263.36|19263.36|19263.55|19263.55|19262.55|19262.55|0
1646756590000|2022-03-08 16:23:10|19263.7|19263.7|19265.68|19265.68|19265.68|19265.68|19263.69|19263.69|0
1646756600000|2022-03-08 16:23:20|19266.13|19266.13|19267.24|19267.24|19267.91|19267.91|19266.08|19266.08|0
1646756610000|2022-03-08 16:23:30|19267.11|19267.11|19266.16|19266.16|19267.45|19267.45|19266.16|19266.16|0
1646756620000|2022-03-08 16:23:40|19266.14|19266.14|19266.56|19266.56|19266.78|19266.78|19266.14|19266.14|0
1646756630000|2022-03-08 16:23:50|19266.31|19266.31|19266.92|19266.92|19266.92|19266.92|19266.01|19266.01|0
1646756640000|2022-03-08 16:24:00|19266.98|19266.98|19266.47|19266.47|19267.01|19267.01|19266.25|19266.25|0
1646756650000|2022-03-08 16:24:10|19266.45|19266.45|19264.13|19264.13|19267.07|19267.07|19264.13|19264.13|0
1646756660000|2022-03-08 16:24:20|19264.18|19264.18|19264.07|19264.07|19265.11|19265.11|19264.05|19264.05|0
1646756670000|2022-03-08 16:24:30|19264.12|19264.12|19265.33|19265.33|19265.53|19265.53|19264|19264|0
1646756680000|2022-03-08 16:24:40|19265.2|19265.2|19264.74|19264.74|19265.22|19265.22|19264.66|19264.66|0
1646756690000|2022-03-08 16:24:50|19264.85|19264.85|19263.93|19263.93|19265.22|19265.22|19263.93|19263.93|0
1646756700000|2022-03-08 16:25:00|19263.95|19263.95|19266.94|19266.94|19266.94|19266.94|19263.62|19263.62|0
1646756710000|2022-03-08 16:25:10|19266.75|19266.75|19265|19265|19267.96|19267.96|19265|19265|0
1646756720000|2022-03-08 16:25:20|19265.01|19265.01|19263.3|19263.3|19265.01|19265.01|19263.28|19263.28|0
1646756730000|2022-03-08 16:25:30|19263.39|19263.39|19263.43|19263.43|19263.81|19263.81|19263.16|19263.16|0
1646756740000|2022-03-08 16:25:40|19263.48|19263.48|19264.36|19264.36|19264.45|19264.45|19263.44|19263.44|0
1646756750000|2022-03-08 16:25:50|19264.24|19264.24|19264.3|19264.3|19264.63|19264.63|19263.96|19263.96|0
1646756760000|2022-03-08 16:26:00|19264.28|19264.28|19262.78|19262.78|19264.28|19264.28|19262.78|19262.78|0
1646756770000|2022-03-08 16:26:10|19262.64|19262.64|19262.45|19262.45|19262.95|19262.95|19262.45|19262.45|0
1646756780000|2022-03-08 16:26:20|19262.42|19262.42|19260.41|19260.41|19262.61|19262.61|19260.36|19260.36|0
1646756790000|2022-03-08 16:26:30|19260.51|19260.51|19258.9|19258.9|19260.51|19260.51|19258.72|19258.72|0
1646756800000|2022-03-08 16:26:40|19258.83|19258.83|19258.44|19258.44|19258.85|19258.85|19258.29|19258.29|0
1646756810000|2022-03-08 16:26:50|19258.37|19258.37|19258.62|19258.62|19258.71|19258.71|19258.15|19258.15|0
1646756820000|2022-03-08 16:27:00|19258.5|19258.5|19261.6|19261.6|19261.6|19261.6|19258.36|19258.36|0
1646756830000|2022-03-08 16:27:10|19261.68|19261.68|19263.05|19263.05|19263.12|19263.12|19261.68|19261.68|0
1646756840000|2022-03-08 16:27:20|19263.04|19263.04|19264.51|19264.51|19264.51|19264.51|19263.04|19263.04|0
1646756850000|2022-03-08 16:27:30|19264.56|19264.56|19266.7|19266.7|19266.86|19266.86|19264.56|19264.56|0
1646756860000|2022-03-08 16:27:40|19266.91|19266.91|19266.97|19266.97|19267.03|19267.03|19264.75|19264.75|0
1646756870000|2022-03-08 16:27:50|19266.72|19266.72|19267.63|19267.63|19268.51|19268.51|19266.71|19266.71|0
1646756880000|2022-03-08 16:28:00|19267.89|19267.89|19270.91|19270.91|19271.01|19271.01|19267.89|19267.89|0
1646756890000|2022-03-08 16:28:10|19270.85|19270.85|19269.7|19269.7|19271.02|19271.02|19269.7|19269.7|0
1646756900000|2022-03-08 16:28:20|19269.58|19269.58|19267.96|19267.96|19269.58|19269.58|19267.44|19267.44|0
1646756910000|2022-03-08 16:28:30|19268.08|19268.08|19267.75|19267.75|19268.28|19268.28|19267.4|19267.4|0
1646756920000|2022-03-08 16:28:40|19267.79|19267.79|19267.44|19267.44|19267.79|19267.79|19267.19|19267.19|0
1646756930000|2022-03-08 16:28:50|19267.38|19267.38|19271.29|19271.29|19271.38|19271.38|19267.31|19267.31|0
1646756940000|2022-03-08 16:29:00|19271.26|19271.26|19265.43|19265.43|19271.26|19271.26|19265.15|19265.15|0
1646756950000|2022-03-08 16:29:10|19265.32|19265.32|19262.85|19262.85|19265.32|19265.32|19262.8|19262.8|0
1646756960000|2022-03-08 16:29:20|19262.7|19262.7|19265.65|19265.65|19265.65|19265.65|19262.7|19262.7|0
1646756970000|2022-03-08 16:29:30|19265.98|19265.98|19265.9|19265.9|19267.23|19267.23|19265.6|19265.6|0
1646756980000|2022-03-08 16:29:40|19265.93|19265.93|19267.71|19267.71|19267.71|19267.71|19265.33|19265.33|0
1646756990000|2022-03-08 16:29:50|19267.35|19267.35|19266.55|19266.55|19271.74|19271.74|19266.04|19266.04|0
1646813700000|2022-03-09 08:15:00|19644.9|19644.9|19621.81|19621.81|19644.9|19644.9|19621.81|19621.81|0
1646813710000|2022-03-09 08:15:10|19621.7|19621.7|19610.01|19610.01|19621.7|19621.7|19610.01|19610.01|0
1646813720000|2022-03-09 08:15:20|19609.61|19609.61|19593.62|19593.62|19609.61|19609.61|19593.49|19593.49|0
1646813730000|2022-03-09 08:15:30|19593.43|19593.43|19584.24|19584.24|19593.43|19593.43|19584.01|19584.01|0
1646813740000|2022-03-09 08:15:40|19583.77|19583.77|19580.7|19580.7|19583.77|19583.77|19579.89|19579.89|0
1646813750000|2022-03-09 08:15:50|19580.61|19580.61|19574.39|19574.39|19580.88|19580.88|19574.39|19574.39|0
1646813760000|2022-03-09 08:16:00|19574.05|19574.05|19569.4|19569.4|19574.18|19574.18|19569.4|19569.4|0
1646813770000|2022-03-09 08:16:10|19569.19|19569.19|19562.6|19562.6|19569.19|19569.19|19562.6|19562.6|0
1646813780000|2022-03-09 08:16:20|19562.61|19562.61|19544.05|19544.05|19562.92|19562.92|19544.05|19544.05|0
1646813790000|2022-03-09 08:16:30|19544.33|19544.33|19539.76|19539.76|19545.04|19545.04|19539.76|19539.76|0
1646813800000|2022-03-09 08:16:40|19540|19540|19536.6|19536.6|19540|19540|19536.6|19536.6|0
1646813810000|2022-03-09 08:16:50|19536.66|19536.66|19531.89|19531.89|19536.66|19536.66|19531.89|19531.89|0
1646813820000|2022-03-09 08:17:00|19531.91|19531.91|19532.09|19532.09|19532.66|19532.66|19531.11|19531.11|0
1646813830000|2022-03-09 08:17:10|19531.81|19531.81|19525.61|19525.61|19531.81|19531.81|19525.61|19525.61|0
1646813840000|2022-03-09 08:17:20|19525.68|19525.68|19523.07|19523.07|19526.33|19526.33|19523|19523|0
1646813850000|2022-03-09 08:17:30|19523.21|19523.21|19522.19|19522.19|19523.87|19523.87|19522.14|19522.14|0
1646813860000|2022-03-09 08:17:40|19521.85|19521.85|19521.25|19521.25|19522.35|19522.35|19520.76|19520.76|0
1646813870000|2022-03-09 08:17:50|19524.37|19524.37|19524.12|19524.12|19524.57|19524.57|19523.87|19523.87|0
1646813880000|2022-03-09 08:18:00|19524.25|19524.25|19527.34|19527.34|19527.79|19527.79|19524.15|19524.15|0
1646813890000|2022-03-09 08:18:10|19527.25|19527.25|19536.01|19536.01|19536.01|19536.01|19526.68|19526.68|0
1646813900000|2022-03-09 08:18:20|19536.3|19536.3|19558.91|19558.91|19559.13|19559.13|19536.3|19536.3|0
1646813910000|2022-03-09 08:18:30|19558.88|19558.88|19561.22|19561.22|19561.84|19561.84|19558.06|19558.06|0
1646813920000|2022-03-09 08:18:40|19561.75|19561.75|19579.05|19579.05|19579.06|19579.06|19561.75|19561.75|0
1646813930000|2022-03-09 08:18:50|19579.56|19579.56|19586.42|19586.42|19586.6|19586.6|19579.56|19579.56|0
1646813940000|2022-03-09 08:19:00|19586.45|19586.45|19590.81|19590.81|19590.81|19590.81|19586.45|19586.45|0
1646813950000|2022-03-09 08:19:10|19591.02|19591.02|19593.85|19593.85|19594.33|19594.33|19591.02|19591.02|0
1646813960000|2022-03-09 08:19:20|19593.64|19593.64|19588.92|19588.92|19593.64|19593.64|19588.81|19588.81|0
1646813970000|2022-03-09 08:19:30|19588.98|19588.98|19595.21|19595.21|19596.1|19596.1|19588.14|19588.14|0
1646813980000|2022-03-09 08:19:40|19595.13|19595.13|19604.32|19604.32|19604.32|19604.32|19594.95|19594.95|0
1646813990000|2022-03-09 08:19:50|19604.36|19604.36|19606.42|19606.42|19606.68|19606.68|19604.04|19604.04|0
1646814000000|2022-03-09 08:20:00|19606.22|19606.22|19623.91|19623.91|19623.91|19623.91|19606.09|19606.09|0
1646814010000|2022-03-09 08:20:10|19624.39|19624.39|19634.14|19634.14|19634.14|19634.14|19624.39|19624.39|0
1646814020000|2022-03-09 08:20:20|19634.98|19634.98|19639.54|19639.54|19639.76|19639.76|19634.98|19634.98|0
1646814030000|2022-03-09 08:20:30|19641.14|19641.14|19645.02|19645.02|19645.62|19645.62|19641.14|19641.14|0
1646814040000|2022-03-09 08:20:40|19645.15|19645.15|19641.2|19641.2|19645.61|19645.61|19640.36|19640.36|0
1646814050000|2022-03-09 08:20:50|19641.25|19641.25|19638.86|19638.86|19641.25|19641.25|19638.64|19638.64|0
1646814060000|2022-03-09 08:21:00|19638.73|19638.73|19639.7|19639.7|19640.53|19640.53|19638.54|19638.54|0
1646814070000|2022-03-09 08:21:10|19639.76|19639.76|19636.93|19636.93|19639.76|19639.76|19636.69|19636.69|0
1646814080000|2022-03-09 08:21:20|19636.78|19636.78|19632.85|19632.85|19636.78|19636.78|19631.38|19631.38|0
1646814090000|2022-03-09 08:21:30|19632.81|19632.81|19632.71|19632.71|19633.04|19633.04|19631.91|19631.91|0
1646814100000|2022-03-09 08:21:40|19632.81|19632.81|19634.96|19634.96|19634.96|19634.96|19632.81|19632.81|0
1646814110000|2022-03-09 08:21:50|19634.99|19634.99|19636.13|19636.13|19636.13|19636.13|19634.74|19634.74|0
1646814120000|2022-03-09 08:22:00|19636.64|19636.64|19644.44|19644.44|19644.9|19644.9|19636.64|19636.64|0
1646814130000|2022-03-09 08:22:10|19644.79|19644.79|19645.55|19645.55|19645.68|19645.68|19643.51|19643.51|0
1646814140000|2022-03-09 08:22:20|19645.88|19645.88|19645.21|19645.21|19646.3|19646.3|19644.65|19644.65|0
1646814150000|2022-03-09 08:22:30|19645.26|19645.26|19644.46|19644.46|19645.47|19645.47|19643.45|19643.45|0
1646814160000|2022-03-09 08:22:40|19644.57|19644.57|19650.21|19650.21|19650.21|19650.21|19644.45|19644.45|0
1646814170000|2022-03-09 08:22:50|19650.35|19650.35|19650.45|19650.45|19652.2|19652.2|19650.35|19650.35|0
1646814180000|2022-03-09 08:23:00|19650.42|19650.42|19650.16|19650.16|19652.22|19652.22|19650.16|19650.16|0
1646814190000|2022-03-09 08:23:10|19649.93|19649.93|19649.06|19649.06|19649.93|19649.93|19647.11|19647.11|0
1646814200000|2022-03-09 08:23:20|19649.08|19649.08|19685.86|19685.86|19685.86|19685.86|19649.08|19649.08|0
1646814210000|2022-03-09 08:23:30|19685.93|19685.93|19686.92|19686.92|19687.19|19687.19|19685.8|19685.8|0
1646814220000|2022-03-09 08:23:40|19687.02|19687.02|19684.38|19684.38|19687.37|19687.37|19684.38|19684.38|0
1646814230000|2022-03-09 08:23:50|19684.46|19684.46|19670.1|19670.1|19684.46|19684.46|19669.33|19669.33|0
1646814240000|2022-03-09 08:24:00|19669.79|19669.79|19662.94|19662.94|19669.81|19669.81|19662.94|19662.94|0
1646814250000|2022-03-09 08:24:10|19663.18|19663.18|19665.57|19665.57|19666.49|19666.49|19662.75|19662.75|0
1646814260000|2022-03-09 08:24:20|19665.63|19665.63|19661.06|19661.06|19665.99|19665.99|19660.98|19660.98|0
1646814270000|2022-03-09 08:24:30|19660.11|19660.11|19656.86|19656.86|19660.11|19660.11|19656.39|19656.39|0
1646814280000|2022-03-09 08:24:40|19656.89|19656.89|19658.5|19658.5|19661.03|19661.03|19656.31|19656.31|0
1646814290000|2022-03-09 08:24:50|19658.35|19658.35|19656.85|19656.85|19658.6|19658.6|19655.61|19655.61|0
1646814300000|2022-03-09 08:25:00|19657.06|19657.06|19655.08|19655.08|19657.06|19657.06|19655.08|19655.08|0
1646814310000|2022-03-09 08:25:10|19655.18|19655.18|19653.92|19653.92|19655.18|19655.18|19653.05|19653.05|0
1646814320000|2022-03-09 08:25:20|19653.84|19653.84|19656.19|19656.19|19656.52|19656.52|19653.84|19653.84|0
1646814330000|2022-03-09 08:25:30|19656.34|19656.34|19659.11|19659.11|19659.11|19659.11|19654.63|19654.63|0
1646814340000|2022-03-09 08:25:40|19659.4|19659.4|19660.74|19660.74|19660.74|19660.74|19659.4|19659.4|0
1646814350000|2022-03-09 08:25:50|19662.89|19662.89|19664.92|19664.92|19665.23|19665.23|19662.89|19662.89|0
1646814360000|2022-03-09 08:26:00|19665.1|19665.1|19661.8|19661.8|19665.1|19665.1|19661.73|19661.73|0
1646814370000|2022-03-09 08:26:10|19662.05|19662.05|19661.68|19661.68|19662.05|19662.05|19660.22|19660.22|0
1646814380000|2022-03-09 08:26:20|19661.9|19661.9|19656.64|19656.64|19662.76|19662.76|19656.46|19656.46|0
1646814390000|2022-03-09 08:26:30|19656.48|19656.48|19652.29|19652.29|19656.55|19656.55|19652.25|19652.25|0
1646814400000|2022-03-09 08:26:40|19652.33|19652.33|19658.37|19658.37|19659.15|19659.15|19652.33|19652.33|0
1646814410000|2022-03-09 08:26:50|19658.36|19658.36|19657|19657|19658.36|19658.36|19656.31|19656.31|0
1646814420000|2022-03-09 08:27:00|19657.04|19657.04|19656.34|19656.34|19657.35|19657.35|19655.98|19655.98|0
1646814430000|2022-03-09 08:27:10|19656.31|19656.31|19660.86|19660.86|19661.16|19661.16|19656|19656|0
1646814440000|2022-03-09 08:27:20|19660.9|19660.9|19661.38|19661.38|19661.49|19661.49|19660.75|19660.75|0
1646814450000|2022-03-09 08:27:30|19661.42|19661.42|19665.19|19665.19|19665.19|19665.19|19661.2|19661.2|0
1646814460000|2022-03-09 08:27:40|19664.9|19664.9|19675.11|19675.11|19675.11|19675.11|19664.7|19664.7|0
1646814470000|2022-03-09 08:27:50|19675.15|19675.15|19672.5|19672.5|19675.81|19675.81|19671.49|19671.49|0
1646814480000|2022-03-09 08:28:00|19672.46|19672.46|19672.76|19672.76|19673.75|19673.75|19671.42|19671.42|0
1646814490000|2022-03-09 08:28:10|19672.83|19672.83|19674.99|19674.99|19674.99|19674.99|19672.37|19672.37|0
1646814500000|2022-03-09 08:28:20|19675.21|19675.21|19676.56|19676.56|19676.66|19676.66|19674.02|19674.02|0
1646814510000|2022-03-09 08:28:30|19676.44|19676.44|19671.38|19671.38|19676.44|19676.44|19671.36|19671.36|0
1646814520000|2022-03-09 08:28:40|19671.57|19671.57|19666.69|19666.69|19671.57|19671.57|19666.69|19666.69|0
1646814530000|2022-03-09 08:28:50|19666.95|19666.95|19665.21|19665.21|19666.95|19666.95|19665.16|19665.16|0
1646814540000|2022-03-09 08:29:00|19665.07|19665.07|19651.41|19651.41|19665.07|19665.07|19651.41|19651.41|0
1646814550000|2022-03-09 08:29:10|19650.99|19650.99|19650.4|19650.4|19651.57|19651.57|19650.13|19650.13|0
1646814560000|2022-03-09 08:29:20|19650.46|19650.46|19647.55|19647.55|19651.59|19651.59|19647.55|19647.55|0
1646814570000|2022-03-09 08:29:30|19647.35|19647.35|19646.01|19646.01|19647.35|19647.35|19645.23|19645.23|0
1646814580000|2022-03-09 08:29:40|19645.94|19645.94|19640.15|19640.15|19645.94|19645.94|19640.15|19640.15|0
1646814590000|2022-03-09 08:29:50|19640.25|19640.25|19640.07|19640.07|19641.41|19641.41|19640.07|19640.07|0
1646814600000|2022-03-09 08:30:00|19640.09|19640.09|19642.52|19642.52|19642.52|19642.52|19639.67|19639.67|0
1646814610000|2022-03-09 08:30:10|19642.65|19642.65|19639.32|19639.32|19642.65|19642.65|19638.93|19638.93|0
1646814620000|2022-03-09 08:30:20|19639.21|19639.21|19644.47|19644.47|19644.47|19644.47|19639.21|19639.21|0
1646814630000|2022-03-09 08:30:30|19644.87|19644.87|19650.64|19650.64|19650.64|19650.64|19644.87|19644.87|0
1646814640000|2022-03-09 08:30:40|19650.9|19650.9|19657.5|19657.5|19657.5|19657.5|19650.9|19650.9|0
1646814650000|2022-03-09 08:30:50|19658.07|19658.07|19665.91|19665.91|19665.91|19665.91|19658.07|19658.07|0
1646814660000|2022-03-09 08:31:00|19666.13|19666.13|19669.02|19669.02|19669.02|19669.02|19666.13|19666.13|0
1646814670000|2022-03-09 08:31:10|19668.99|19668.99|19670.23|19670.23|19670.31|19670.31|19668.57|19668.57|0
1646814680000|2022-03-09 08:31:20|19670.18|19670.18|19671.88|19671.88|19672.37|19672.37|19669.93|19669.93|0
1646814690000|2022-03-09 08:31:30|19671.55|19671.55|19672.21|19672.21|19672.21|19672.21|19671.21|19671.21|0
1646814700000|2022-03-09 08:31:40|19672.29|19672.29|19673.01|19673.01|19673.01|19673.01|19672.16|19672.16|0
1646814710000|2022-03-09 08:31:50|19673.11|19673.11|19673.64|19673.64|19674.05|19674.05|19673.11|19673.11|0
1646814720000|2022-03-09 08:32:00|19673.24|19673.24|19673.42|19673.42|19673.42|19673.42|19671.16|19671.16|0
1646814730000|2022-03-09 08:32:10|19673.72|19673.72|19669.94|19669.94|19673.72|19673.72|19669.78|19669.78|0
1646814740000|2022-03-09 08:32:20|19670.06|19670.06|19670.97|19670.97|19670.97|19670.97|19669.43|19669.43|0
1646814750000|2022-03-09 08:32:30|19671.04|19671.04|19676.51|19676.51|19676.76|19676.76|19670.92|19670.92|0
1646814760000|2022-03-09 08:32:40|19677.33|19677.33|19695.54|19695.54|19695.54|19695.54|19677.33|19677.33|0
1646814770000|2022-03-09 08:32:50|19695.73|19695.73|19696.21|19696.21|19697.04|19697.04|19695.73|19695.73|0
1646814780000|2022-03-09 08:33:00|19695.85|19695.85|19697.41|19697.41|19697.66|19697.66|19695.82|19695.82|0
1646814790000|2022-03-09 08:33:10|19697.46|19697.46|19699.13|19699.13|19699.44|19699.44|19697.46|19697.46|0
1646814800000|2022-03-09 08:33:20|19699.18|19699.18|19700.11|19700.11|19700.11|19700.11|19698.51|19698.51|0
1646814810000|2022-03-09 08:33:30|19700.31|19700.31|19703.34|19703.34|19703.34|19703.34|19700.31|19700.31|0
1646814820000|2022-03-09 08:33:40|19703.38|19703.38|19707.98|19707.98|19707.98|19707.98|19703.19|19703.19|0
1646814830000|2022-03-09 08:33:50|19708.23|19708.23|19709.94|19709.94|19710.47|19710.47|19708.23|19708.23|0
1646814840000|2022-03-09 08:34:00|19710.2|19710.2|19707.64|19707.64|19710.2|19710.2|19707.64|19707.64|0
1646814850000|2022-03-09 08:34:10|19707.69|19707.69|19703.22|19703.22|19707.69|19707.69|19703.22|19703.22|0
1646814860000|2022-03-09 08:34:20|19703.19|19703.19|19701.6|19701.6|19703.19|19703.19|19701.18|19701.18|0
1646814870000|2022-03-09 08:34:30|19701.81|19701.81|19700.23|19700.23|19702.01|19702.01|19700.23|19700.23|0
1646814880000|2022-03-09 08:34:40|19700.36|19700.36|19700.5|19700.5|19701.35|19701.35|19700.29|19700.29|0
1646814890000|2022-03-09 08:34:50|19700.56|19700.56|19702.08|19702.08|19702.23|19702.23|19700.56|19700.56|0
1646814900000|2022-03-09 08:35:00|19702.13|19702.13|19704.03|19704.03|19704.11|19704.11|19701.94|19701.94|0
1646814910000|2022-03-09 08:35:10|19704.15|19704.15|19702.98|19702.98|19705.31|19705.31|19702.98|19702.98|0
1646814920000|2022-03-09 08:35:20|19702.75|19702.75|19703.92|19703.92|19704.08|19704.08|19702.54|19702.54|0
1646814930000|2022-03-09 08:35:30|19703.88|19703.88|19702.55|19702.55|19703.88|19703.88|19702.01|19702.01|0
1646814940000|2022-03-09 08:35:40|19702.37|19702.37|19700.1|19700.1|19702.37|19702.37|19700.04|19700.04|0
1646814950000|2022-03-09 08:35:50|19699.87|19699.87|19697.98|19697.98|19699.87|19699.87|19697.87|19697.87|0
1646814960000|2022-03-09 08:36:00|19698.19|19698.19|19697.24|19697.24|19698.7|19698.7|19697.24|19697.24|0
1646814970000|2022-03-09 08:36:10|19697.1|19697.1|19697.85|19697.85|19697.85|19697.85|19695.88|19695.88|0
1646814980000|2022-03-09 08:36:20|19698.45|19698.45|19698.4|19698.4|19699.72|19699.72|19698.4|19698.4|0
1646814990000|2022-03-09 08:36:30|19698.32|19698.32|19696.06|19696.06|19698.35|19698.35|19696.06|19696.06|0
1646815000000|2022-03-09 08:36:40|19696.18|19696.18|19678.92|19678.92|19696.18|19696.18|19678.92|19678.92|0
1646815010000|2022-03-09 08:36:50|19679.07|19679.07|19679.09|19679.09|19679.79|19679.79|19678.58|19678.58|0
1646815020000|2022-03-09 08:37:00|19679.62|19679.62|19681.63|19681.63|19681.68|19681.68|19679.62|19679.62|0
1646815030000|2022-03-09 08:37:10|19681.16|19681.16|19677.92|19677.92|19681.58|19681.58|19677.81|19677.81|0
1646815040000|2022-03-09 08:37:20|19678.02|19678.02|19677.95|19677.95|19678.45|19678.45|19677.85|19677.85|0
1646815050000|2022-03-09 08:37:30|19677.92|19677.92|19677.09|19677.09|19677.96|19677.96|19676.27|19676.27|0
1646815060000|2022-03-09 08:37:40|19676.88|19676.88|19676.91|19676.91|19677.31|19677.31|19676.58|19676.58|0
1646815070000|2022-03-09 08:37:50|19677.04|19677.04|19683.63|19683.63|19683.77|19683.77|19676.68|19676.68|0
1646815080000|2022-03-09 08:38:00|19683.48|19683.48|19688.67|19688.67|19688.67|19688.67|19683.48|19683.48|0
1646815090000|2022-03-09 08:38:10|19688.39|19688.39|19684.91|19684.91|19688.39|19688.39|19684.81|19684.81|0
1646815100000|2022-03-09 08:38:20|19685.25|19685.25|19685.64|19685.64|19685.64|19685.64|19684.43|19684.43|0
1646815110000|2022-03-09 08:38:30|19685.59|19685.59|19695.08|19695.08|19695.08|19695.08|19685.55|19685.55|0
1646815120000|2022-03-09 08:38:40|19694.86|19694.86|19696.69|19696.69|19696.83|19696.83|19694.72|19694.72|0
1646815130000|2022-03-09 08:38:50|19696.6|19696.6|19698.14|19698.14|19698.14|19698.14|19696.49|19696.49|0
1646815140000|2022-03-09 08:39:00|19698.39|19698.39|19700.82|19700.82|19700.9|19700.9|19698|19698|0
1646815150000|2022-03-09 08:39:10|19700.94|19700.94|19708.06|19708.06|19708.16|19708.16|19700.94|19700.94|0
1646815160000|2022-03-09 08:39:20|19707.91|19707.91|19710.8|19710.8|19710.83|19710.83|19707.68|19707.68|0
1646815170000|2022-03-09 08:39:30|19710.97|19710.97|19711.67|19711.67|19712.23|19712.23|19710.35|19710.35|0
1646815180000|2022-03-09 08:39:40|19711.71|19711.71|19710.55|19710.55|19711.71|19711.71|19710.4|19710.4|0
1646815190000|2022-03-09 08:39:50|19710.73|19710.73|19702.07|19702.07|19710.73|19710.73|19702.07|19702.07|0
1646815200000|2022-03-09 08:40:00|19701.94|19701.94|19693.74|19693.74|19701.94|19701.94|19693.61|19693.61|0
1646815210000|2022-03-09 08:40:10|19693.72|19693.72|19695.62|19695.62|19695.99|19695.99|19693.59|19693.59|0
1646815220000|2022-03-09 08:40:20|19695.97|19695.97|19696.24|19696.24|19696.65|19696.65|19695.97|19695.97|0
1646815230000|2022-03-09 08:40:30|19695.99|19695.99|19693.78|19693.78|19695.99|19695.99|19693.26|19693.26|0
1646815240000|2022-03-09 08:40:40|19693.72|19693.72|19692.98|19692.98|19693.82|19693.82|19692.98|19692.98|0
1646815250000|2022-03-09 08:40:50|19692.71|19692.71|19694.09|19694.09|19694.09|19694.09|19692.71|19692.71|0
1646815260000|2022-03-09 08:41:00|19693.9|19693.9|19693.06|19693.06|19694.38|19694.38|19693.06|19693.06|0
1646815270000|2022-03-09 08:41:10|19692.82|19692.82|19695.07|19695.07|19695.11|19695.11|19692.82|19692.82|0
1646815280000|2022-03-09 08:41:20|19694.9|19694.9|19700.16|19700.16|19700.16|19700.16|19694.52|19694.52|0
1646815290000|2022-03-09 08:41:30|19700.13|19700.13|19700.99|19700.99|19700.99|19700.99|19700.03|19700.03|0
1646815300000|2022-03-09 08:41:40|19701.06|19701.06|19700.51|19700.51|19701.15|19701.15|19700.51|19700.51|0
1646815310000|2022-03-09 08:41:50|19700.44|19700.44|19701.25|19701.25|19701.42|19701.42|19700.44|19700.44|0
1646815320000|2022-03-09 08:42:00|19701.41|19701.41|19700.18|19700.18|19702.19|19702.19|19700.18|19700.18|0
1646815330000|2022-03-09 08:42:10|19700.12|19700.12|19701.26|19701.26|19701.26|19701.26|19700.06|19700.06|0
1646815340000|2022-03-09 08:42:20|19701.86|19701.86|19710.08|19710.08|19710.36|19710.36|19701.8|19701.8|0
1646815350000|2022-03-09 08:42:30|19710.71|19710.71|19714.21|19714.21|19714.21|19714.21|19710.71|19710.71|0
1646815360000|2022-03-09 08:42:40|19714.4|19714.4|19714.08|19714.08|19714.75|19714.75|19713.79|19713.79|0
1646815370000|2022-03-09 08:42:50|19714.54|19714.54|19710.98|19710.98|19714.54|19714.54|19710.98|19710.98|0
1646815380000|2022-03-09 08:43:00|19711.02|19711.02|19709.58|19709.58|19711.02|19711.02|19709.58|19709.58|0
1646815390000|2022-03-09 08:43:10|19709.53|19709.53|19707.91|19707.91|19709.53|19709.53|19707.91|19707.91|0
1646815400000|2022-03-09 08:43:20|19707.87|19707.87|19708.84|19708.84|19709.64|19709.64|19707.81|19707.81|0
1646815410000|2022-03-09 08:43:30|19708.23|19708.23|19707.71|19707.71|19708.4|19708.4|19706.73|19706.73|0
1646815420000|2022-03-09 08:43:40|19707.81|19707.81|19707.08|19707.08|19707.97|19707.97|19706.9|19706.9|0
1646815430000|2022-03-09 08:43:50|19706.98|19706.98|19711.06|19711.06|19711.06|19711.06|19706.98|19706.98|0
1646815440000|2022-03-09 08:44:00|19711.61|19711.61|19719.06|19719.06|19719.06|19719.06|19711.61|19711.61|0
1646815450000|2022-03-09 08:44:10|19719.15|19719.15|19718.99|19718.99|19719.84|19719.84|19718.69|19718.69|0
1646815460000|2022-03-09 08:44:20|19718.92|19718.92|19717.57|19717.57|19718.92|19718.92|19717.57|19717.57|0
1646815470000|2022-03-09 08:44:30|19717.6|19717.6|19718.01|19718.01|19718.07|19718.07|19717.6|19717.6|0
1646815480000|2022-03-09 08:44:40|19717.98|19717.98|19716.25|19716.25|19717.98|19717.98|19714.55|19714.55|0
1646815490000|2022-03-09 08:44:50|19716.65|19716.65|19716.26|19716.26|19716.65|19716.65|19716.05|19716.05|0
1646815500000|2022-03-09 08:45:00|19716.2|19716.2|19713.56|19713.56|19716.34|19716.34|19713.51|19713.51|0
1646815510000|2022-03-09 08:45:10|19713.48|19713.48|19714.28|19714.28|19714.39|19714.39|19713.48|19713.48|0
1646815520000|2022-03-09 08:45:20|19714.18|19714.18|19716.87|19716.87|19716.87|19716.87|19714.18|19714.18|0
1646815530000|2022-03-09 08:45:30|19717.26|19717.26|19716.39|19716.39|19717.78|19717.78|19716.39|19716.39|0
1646815540000|2022-03-09 08:45:40|19716.17|19716.17|19711.05|19711.05|19716.17|19716.17|19711.05|19711.05|0
1646815550000|2022-03-09 08:45:50|19711.29|19711.29|19706.9|19706.9|19711.29|19711.29|19706.9|19706.9|0
1646815560000|2022-03-09 08:46:00|19706.58|19706.58|19705.18|19705.18|19706.76|19706.76|19705.12|19705.12|0
1646815570000|2022-03-09 08:46:10|19705.3|19705.3|19706.3|19706.3|19706.3|19706.3|19704.54|19704.54|0
1646815580000|2022-03-09 08:46:20|19706.44|19706.44|19708.29|19708.29|19708.68|19708.68|19706.32|19706.32|0
1646815590000|2022-03-09 08:46:30|19708.18|19708.18|19706.67|19706.67|19708.27|19708.27|19706.37|19706.37|0
1646815600000|2022-03-09 08:46:40|19706.44|19706.44|19704.61|19704.61|19706.45|19706.45|19704.32|19704.32|0
1646815610000|2022-03-09 08:46:50|19704.56|19704.56|19700.31|19700.31|19705.02|19705.02|19700.31|19700.31|0
1646815620000|2022-03-09 08:47:00|19700.4|19700.4|19697.96|19697.96|19700.52|19700.52|19697.96|19697.96|0
1646815630000|2022-03-09 08:47:10|19697.87|19697.87|19698.56|19698.56|19698.84|19698.84|19697.35|19697.35|0
1646815640000|2022-03-09 08:47:20|19698.7|19698.7|19702.81|19702.81|19702.81|19702.81|19698.7|19698.7|0
1646815650000|2022-03-09 08:47:30|19702.72|19702.72|19699.76|19699.76|19702.79|19702.79|19699.76|19699.76|0
1646815660000|2022-03-09 08:47:40|19699.66|19699.66|19698.54|19698.54|19699.66|19699.66|19698.4|19698.4|0
1646815670000|2022-03-09 08:47:50|19698.41|19698.41|19698.5|19698.5|19699.02|19699.02|19697.97|19697.97|0
1646815680000|2022-03-09 08:48:00|19698.14|19698.14|19699.78|19699.78|19700.11|19700.11|19697.97|19697.97|0
1646815690000|2022-03-09 08:48:10|19699.89|19699.89|19705.17|19705.17|19705.17|19705.17|19699.89|19699.89|0
1646815700000|2022-03-09 08:48:20|19705.31|19705.31|19705.72|19705.72|19705.72|19705.72|19704.95|19704.95|0
1646815710000|2022-03-09 08:48:30|19705.87|19705.87|19708.77|19708.77|19709.15|19709.15|19705.87|19705.87|0
1646815720000|2022-03-09 08:48:40|19708.69|19708.69|19708.31|19708.31|19708.9|19708.9|19708.3|19708.3|0
1646815730000|2022-03-09 08:48:50|19708.28|19708.28|19707.9|19707.9|19708.28|19708.28|19706.76|19706.76|0
1646815740000|2022-03-09 08:49:00|19708.05|19708.05|19707.52|19707.52|19708.8|19708.8|19707.26|19707.26|0
1646815750000|2022-03-09 08:49:10|19707.38|19707.38|19697.15|19697.15|19707.38|19707.38|19697.15|19697.15|0
1646815760000|2022-03-09 08:49:20|19697.09|19697.09|19696.99|19696.99|19697.11|19697.11|19696.12|19696.12|0
1646815770000|2022-03-09 08:49:30|19697.34|19697.34|19703.48|19703.48|19703.51|19703.51|19697.15|19697.15|0
1646815780000|2022-03-09 08:49:40|19703.28|19703.28|19701.94|19701.94|19703.28|19703.28|19701.74|19701.74|0
1646815790000|2022-03-09 08:49:50|19701.87|19701.87|19702.3|19702.3|19702.37|19702.37|19701.8|19701.8|0
1646815800000|2022-03-09 08:50:00|19702.37|19702.37|19702.06|19702.06|19702.82|19702.82|19702.06|19702.06|0
1646815810000|2022-03-09 08:50:10|19701.95|19701.95|19701.93|19701.93|19702.35|19702.35|19701.86|19701.86|0
1646815820000|2022-03-09 08:50:20|19701.97|19701.97|19701.45|19701.45|19702|19702|19701.45|19701.45|0
1646815830000|2022-03-09 08:50:30|19701.65|19701.65|19707.29|19707.29|19707.29|19707.29|19701.65|19701.65|0
1646815840000|2022-03-09 08:50:40|19707.41|19707.41|19710.37|19710.37|19710.37|19710.37|19707.41|19707.41|0
1646815850000|2022-03-09 08:50:50|19710.44|19710.44|19712.18|19712.18|19712.18|19712.18|19710.44|19710.44|0
1646815860000|2022-03-09 08:51:00|19712.13|19712.13|19713.19|19713.19|19713.62|19713.62|19712.13|19712.13|0
1646815870000|2022-03-09 08:51:10|19713.08|19713.08|19706.99|19706.99|19713.08|19713.08|19706.99|19706.99|0
1646815880000|2022-03-09 08:51:20|19706.84|19706.84|19703.36|19703.36|19706.84|19706.84|19703.33|19703.33|0
1646815890000|2022-03-09 08:51:30|19703.25|19703.25|19700.21|19700.21|19703.25|19703.25|19699.01|19699.01|0
1646815900000|2022-03-09 08:51:40|19700.14|19700.14|19702.29|19702.29|19702.29|19702.29|19700.14|19700.14|0
1646815910000|2022-03-09 08:51:50|19702.79|19702.79|19703.79|19703.79|19703.85|19703.85|19702.79|19702.79|0
1646815920000|2022-03-09 08:52:00|19703.86|19703.86|19704.9|19704.9|19704.9|19704.9|19703.81|19703.81|0
1646815930000|2022-03-09 08:52:10|19704.68|19704.68|19704.06|19704.06|19704.73|19704.73|19703.96|19703.96|0
1646815940000|2022-03-09 08:52:20|19704.36|19704.36|19704.86|19704.86|19704.86|19704.86|19704.36|19704.36|0
1646815950000|2022-03-09 08:52:30|19705.08|19705.08|19708.04|19708.04|19708.04|19708.04|19705.08|19705.08|0
1646815960000|2022-03-09 08:52:40|19708.23|19708.23|19708.13|19708.13|19708.34|19708.34|19707.91|19707.91|0
1646815970000|2022-03-09 08:52:50|19708.31|19708.31|19711.44|19711.44|19711.58|19711.58|19708.17|19708.17|0
1646815980000|2022-03-09 08:53:00|19711.95|19711.95|19718.95|19718.95|19718.95|19718.95|19711.95|19711.95|0
1646815990000|2022-03-09 08:53:10|19719.26|19719.26|19718.64|19718.64|19719.57|19719.57|19718.52|19718.52|0
1646816000000|2022-03-09 08:53:20|19718.97|19718.97|19717.48|19717.48|19719.27|19719.27|19717.46|19717.46|0
1646816010000|2022-03-09 08:53:30|19717.73|19717.73|19719.24|19719.24|19719.24|19719.24|19716.02|19716.02|0
1646816020000|2022-03-09 08:53:40|19719.16|19719.16|19719.72|19719.72|19720.8|19720.8|19719.16|19719.16|0
1646816030000|2022-03-09 08:53:50|19719.75|19719.75|19720.62|19720.62|19721.45|19721.45|19719.68|19719.68|0
1646816040000|2022-03-09 08:54:00|19720.69|19720.69|19724.56|19724.56|19724.83|19724.83|19720.69|19720.69|0
1646816050000|2022-03-09 08:54:10|19724.63|19724.63|19726.98|19726.98|19726.98|19726.98|19724.62|19724.62|0
1646816060000|2022-03-09 08:54:20|19727.09|19727.09|19726.59|19726.59|19727.79|19727.79|19726.55|19726.55|0
1646816070000|2022-03-09 08:54:30|19726.54|19726.54|19728|19728|19728|19728|19726.54|19726.54|0
1646816080000|2022-03-09 08:54:40|19727.82|19727.82|19726.39|19726.39|19728.07|19728.07|19726.37|19726.37|0
1646816090000|2022-03-09 08:54:50|19726.49|19726.49|19722.95|19722.95|19726.49|19726.49|19722.58|19722.58|0
1646816100000|2022-03-09 08:55:00|19722.6|19722.6|19723.69|19723.69|19723.76|19723.76|19722.33|19722.33|0
1646816110000|2022-03-09 08:55:10|19723.76|19723.76|19724.75|19724.75|19724.75|19724.75|19723.76|19723.76|0
1646816120000|2022-03-09 08:55:20|19724.77|19724.77|19723.51|19723.51|19725.3|19725.3|19723.51|19723.51|0
1646816130000|2022-03-09 08:55:30|19722.55|19722.55|19713.85|19713.85|19722.55|19722.55|19713.16|19713.16|0
1646816140000|2022-03-09 08:55:40|19713.48|19713.48|19715.54|19715.54|19715.54|19715.54|19713.29|19713.29|0
1646816150000|2022-03-09 08:55:50|19715.83|19715.83|19716.31|19716.31|19716.39|19716.39|19714.48|19714.48|0
1646816160000|2022-03-09 08:56:00|19716.46|19716.46|19718.81|19718.81|19718.88|19718.88|19716.33|19716.33|0
1646816170000|2022-03-09 08:56:10|19718.71|19718.71|19719.36|19719.36|19719.64|19719.64|19718.55|19718.55|0
1646816180000|2022-03-09 08:56:20|19719.17|19719.17|19725.09|19725.09|19725.09|19725.09|19719.17|19719.17|0
1646816190000|2022-03-09 08:56:30|19725.2|19725.2|19725.91|19725.91|19726|19726|19725.17|19725.17|0
1646816200000|2022-03-09 08:56:40|19725.84|19725.84|19725.1|19725.1|19726.66|19726.66|19724.66|19724.66|0
1646816210000|2022-03-09 08:56:50|19725.03|19725.03|19717.21|19717.21|19725.43|19725.43|19717.21|19717.21|0
1646816220000|2022-03-09 08:57:00|19716.06|19716.06|19707.3|19707.3|19716.06|19716.06|19707.3|19707.3|0
1646816230000|2022-03-09 08:57:10|19706.8|19706.8|19707.76|19707.76|19707.91|19707.91|19706.79|19706.79|0
1646816240000|2022-03-09 08:57:20|19707.91|19707.91|19706.38|19706.38|19707.91|19707.91|19706.31|19706.31|0
1646816250000|2022-03-09 08:57:30|19706.49|19706.49|19705.94|19705.94|19706.49|19706.49|19705.76|19705.76|0
1646816260000|2022-03-09 08:57:40|19706.01|19706.01|19706.52|19706.52|19706.98|19706.98|19705.97|19705.97|0
1646816270000|2022-03-09 08:57:50|19706.59|19706.59|19705.19|19705.19|19706.7|19706.7|19705.17|19705.17|0
1646816280000|2022-03-09 08:58:00|19705.29|19705.29|19704.42|19704.42|19705.71|19705.71|19704.42|19704.42|0
1646816290000|2022-03-09 08:58:10|19704.4|19704.4|19701.22|19701.22|19704.55|19704.55|19701.22|19701.22|0
1646816300000|2022-03-09 08:58:20|19701.26|19701.26|19698.61|19698.61|19701.26|19701.26|19697.2|19697.2|0
1646816310000|2022-03-09 08:58:30|19698.51|19698.51|19698.99|19698.99|19699.82|19699.82|19698.51|19698.51|0
1646816320000|2022-03-09 08:58:40|19699.28|19699.28|19699.41|19699.41|19699.48|19699.48|19699.16|19699.16|0
1646816330000|2022-03-09 08:58:50|19699.35|19699.35|19702.84|19702.84|19702.84|19702.84|19699.35|19699.35|0
1646816340000|2022-03-09 08:59:00|19703.04|19703.04|19706.83|19706.83|19706.96|19706.96|19703.04|19703.04|0
1646816350000|2022-03-09 08:59:10|19707.08|19707.08|19707.79|19707.79|19707.79|19707.79|19706.59|19706.59|0
1646816360000|2022-03-09 08:59:20|19707.98|19707.98|19708.54|19708.54|19709.66|19709.66|19707.98|19707.98|0
1646816370000|2022-03-09 08:59:30|19708.45|19708.45|19709.31|19709.31|19709.38|19709.38|19708.45|19708.45|0
1646816380000|2022-03-09 08:59:40|19709.08|19709.08|19708|19708|19709.21|19709.21|19707.9|19707.9|0
1646816390000|2022-03-09 08:59:50|19707.55|19707.55|19705.54|19705.54|19707.55|19707.55|19705.54|19705.54|0
1646816400000|2022-03-09 09:00:00|19706.08|19706.08|19708.24|19708.24|19708.24|19708.24|19705.67|19705.67|0
1646816410000|2022-03-09 09:00:10|19708.49|19708.49|19713.77|19713.77|19713.77|19713.77|19708.49|19708.49|0
1646816420000|2022-03-09 09:00:20|19713.86|19713.86|19715.99|19715.99|19715.99|19715.99|19713.42|19713.42|0
1646816430000|2022-03-09 09:00:30|19715.92|19715.92|19718.07|19718.07|19718.07|19718.07|19715.73|19715.73|0
1646816440000|2022-03-09 09:00:40|19718.12|19718.12|19718.76|19718.76|19718.95|19718.95|19718.12|19718.12|0
1646816450000|2022-03-09 09:00:50|19718.69|19718.69|19719.81|19719.81|19719.82|19719.82|19718.6|19718.6|0
1646816460000|2022-03-09 09:01:00|19719.75|19719.75|19721.28|19721.28|19721.43|19721.43|19719.75|19719.75|0
1646816470000|2022-03-09 09:01:10|19721.35|19721.35|19724.14|19724.14|19724.14|19724.14|19721.35|19721.35|0
1646816480000|2022-03-09 09:01:20|19724.19|19724.19|19725.35|19725.35|19725.59|19725.59|19723.82|19723.82|0
1646816490000|2022-03-09 09:01:30|19725.36|19725.36|19725.88|19725.88|19725.9|19725.9|19725.36|19725.36|0
1646816500000|2022-03-09 09:01:40|19725.69|19725.69|19722.73|19722.73|19725.69|19725.69|19722.73|19722.73|0
1646816510000|2022-03-09 09:01:50|19722.8|19722.8|19723.2|19723.2|19723.41|19723.41|19722.8|19722.8|0
1646816520000|2022-03-09 09:02:00|19723.54|19723.54|19725.77|19725.77|19725.77|19725.77|19723.38|19723.38|0
1646816530000|2022-03-09 09:02:10|19725.71|19725.71|19727.72|19727.72|19727.72|19727.72|19725.71|19725.71|0
1646816540000|2022-03-09 09:02:20|19727.73|19727.73|19728.41|19728.41|19728.41|19728.41|19727.44|19727.44|0
1646816550000|2022-03-09 09:02:30|19728.45|19728.45|19727.46|19727.46|19728.5|19728.5|19727.26|19727.26|0
1646816560000|2022-03-09 09:02:40|19727.67|19727.67|19727.3|19727.3|19727.98|19727.98|19727.3|19727.3|0
1646816570000|2022-03-09 09:02:50|19727.2|19727.2|19727.05|19727.05|19727.8|19727.8|19727.02|19727.02|0
1646816580000|2022-03-09 09:03:00|19727|19727|19728.41|19728.41|19728.47|19728.47|19726.8|19726.8|0
1646816590000|2022-03-09 09:03:10|19728.95|19728.95|19731.16|19731.16|19731.23|19731.23|19728.95|19728.95|0
1646816600000|2022-03-09 09:03:20|19731.34|19731.34|19733.9|19733.9|19733.9|19733.9|19731.3|19731.3|0
1646816610000|2022-03-09 09:03:30|19733.98|19733.98|19735.02|19735.02|19735.11|19735.11|19733.98|19733.98|0
1646816620000|2022-03-09 09:03:40|19735.13|19735.13|19737|19737|19737.06|19737.06|19735.13|19735.13|0
1646816630000|2022-03-09 09:03:50|19737.22|19737.22|19737.77|19737.77|19738.69|19738.69|19737.22|19737.22|0
1646816640000|2022-03-09 09:04:00|19737.95|19737.95|19739.13|19739.13|19739.2|19739.2|19737.95|19737.95|0
1646816650000|2022-03-09 09:04:10|19739.08|19739.08|19736.97|19736.97|19739.15|19739.15|19736.67|19736.67|0
1646816660000|2022-03-09 09:04:20|19737.01|19737.01|19737.8|19737.8|19737.8|19737.8|19737.01|19737.01|0
1646816670000|2022-03-09 09:04:30|19737.84|19737.84|19740.15|19740.15|19740.15|19740.15|19737.69|19737.69|0
1646816680000|2022-03-09 09:04:40|19740.37|19740.37|19741.06|19741.06|19741.06|19741.06|19740.08|19740.08|0
1646816690000|2022-03-09 09:04:50|19741.27|19741.27|19741.83|19741.83|19741.83|19741.83|19740.78|19740.78|0
1646816700000|2022-03-09 09:05:00|19741.75|19741.75|19731.9|19731.9|19741.9|19741.9|19731.9|19731.9|0
1646816710000|2022-03-09 09:05:10|19731.82|19731.82|19731.96|19731.96|19732.09|19732.09|19731.21|19731.21|0
1646816720000|2022-03-09 09:05:20|19731.9|19731.9|19731.59|19731.59|19731.99|19731.99|19731.57|19731.57|0
1646816730000|2022-03-09 09:05:30|19731.52|19731.52|19730.48|19730.48|19731.94|19731.94|19730.41|19730.41|0
1646816740000|2022-03-09 09:05:40|19730.57|19730.57|19730.84|19730.84|19731.95|19731.95|19730.51|19730.51|0
1646816750000|2022-03-09 09:05:50|19731.32|19731.32|19730.9|19730.9|19731.37|19731.37|19730.71|19730.71|0
1646816760000|2022-03-09 09:06:00|19730.7|19730.7|19731.91|19731.91|19732.26|19732.26|19730.7|19730.7|0
1646816770000|2022-03-09 09:06:10|19731.85|19731.85|19732.04|19732.04|19732.04|19732.04|19731.32|19731.32|0
1646816780000|2022-03-09 09:06:20|19731.94|19731.94|19731.34|19731.34|19732.23|19732.23|19731.34|19731.34|0
1646816790000|2022-03-09 09:06:30|19731.41|19731.41|19729.71|19729.71|19731.41|19731.41|19729.71|19729.71|0
1646816800000|2022-03-09 09:06:40|19729.64|19729.64|19729.33|19729.33|19729.64|19729.64|19729.14|19729.14|0
1646816810000|2022-03-09 09:06:50|19729.35|19729.35|19729.93|19729.93|19729.93|19729.93|19729.02|19729.02|0
1646816820000|2022-03-09 09:07:00|19730.03|19730.03|19733.74|19733.74|19733.74|19733.74|19730.03|19730.03|0
1646816830000|2022-03-09 09:07:10|19733.72|19733.72|19735.91|19735.91|19736.01|19736.01|19733.72|19733.72|0
1646816840000|2022-03-09 09:07:20|19736|19736|19736.67|19736.67|19736.75|19736.75|19736|19736|0
1646816850000|2022-03-09 09:07:30|19736.62|19736.62|19737.13|19737.13|19737.75|19737.75|19736.55|19736.55|0
1646816860000|2022-03-09 09:07:40|19737.16|19737.16|19736.88|19736.88|19737.68|19737.68|19736.71|19736.71|0
1646816870000|2022-03-09 09:07:50|19736.67|19736.67|19735.63|19735.63|19736.78|19736.78|19735.63|19735.63|0
1646816880000|2022-03-09 09:08:00|19735.46|19735.46|19734.19|19734.19|19735.82|19735.82|19734.19|19734.19|0
1646816890000|2022-03-09 09:08:10|19734.15|19734.15|19731.24|19731.24|19734.15|19734.15|19731.08|19731.08|0
1646816900000|2022-03-09 09:08:20|19731.14|19731.14|19727.37|19727.37|19731.31|19731.31|19727.37|19727.37|0
1646816910000|2022-03-09 09:08:30|19726.56|19726.56|19721.87|19721.87|19726.56|19726.56|19721.85|19721.85|0
1646816920000|2022-03-09 09:08:40|19722.18|19722.18|19720.57|19720.57|19722.33|19722.33|19720.57|19720.57|0
1646816930000|2022-03-09 09:08:50|19720.52|19720.52|19720.52|19720.52|19720.63|19720.63|19720.05|19720.05|0
1646816940000|2022-03-09 09:09:00|19720.54|19720.54|19717.92|19717.92|19720.59|19720.59|19717.92|19717.92|0
1646816950000|2022-03-09 09:09:10|19717.77|19717.77|19709.35|19709.35|19717.77|19717.77|19708.8|19708.8|0
1646816960000|2022-03-09 09:09:20|19709.34|19709.34|19709.36|19709.36|19709.36|19709.36|19708.84|19708.84|0
1646816970000|2022-03-09 09:09:30|19709.33|19709.33|19710.93|19710.93|19710.98|19710.98|19709.33|19709.33|0
1646816980000|2022-03-09 09:09:40|19711.08|19711.08|19710.81|19710.81|19711.11|19711.11|19710.76|19710.76|0
1646816990000|2022-03-09 09:09:50|19710.7|19710.7|19710.57|19710.57|19710.7|19710.7|19709.99|19709.99|0
1646817000000|2022-03-09 09:10:00|19710.65|19710.65|19711.19|19711.19|19711.19|19711.19|19710.65|19710.65|0
1646817010000|2022-03-09 09:10:10|19711.23|19711.23|19712.93|19712.93|19713.33|19713.33|19711.23|19711.23|0
1646817020000|2022-03-09 09:10:20|19713.1|19713.1|19717.54|19717.54|19717.54|19717.54|19713.04|19713.04|0
1646817030000|2022-03-09 09:10:30|19717.58|19717.58|19721.66|19721.66|19721.66|19721.66|19717.58|19717.58|0
1646817040000|2022-03-09 09:10:40|19721.81|19721.81|19724.9|19724.9|19725.14|19725.14|19721.81|19721.81|0
1646817050000|2022-03-09 09:10:50|19724.76|19724.76|19726.27|19726.27|19726.27|19726.27|19724.76|19724.76|0
1646817060000|2022-03-09 09:11:00|19726.23|19726.23|19729.58|19729.58|19729.58|19729.58|19726.23|19726.23|0
1646817070000|2022-03-09 09:11:10|19729.73|19729.73|19732.94|19732.94|19732.94|19732.94|19729.73|19729.73|0
1646817080000|2022-03-09 09:11:20|19733.16|19733.16|19733.02|19733.02|19733.51|19733.51|19733.02|19733.02|0
1646817090000|2022-03-09 09:11:30|19733.1|19733.1|19733.63|19733.63|19734.05|19734.05|19733.1|19733.1|0
1646817100000|2022-03-09 09:11:40|19733.67|19733.67|19733.46|19733.46|19733.81|19733.81|19733.33|19733.33|0
1646817110000|2022-03-09 09:11:50|19733.5|19733.5|19727.32|19727.32|19733.56|19733.56|19727.32|19727.32|0
1646817120000|2022-03-09 09:12:00|19727.16|19727.16|19722.16|19722.16|19727.16|19727.16|19721.29|19721.29|0
1646817130000|2022-03-09 09:12:10|19722.24|19722.24|19718.87|19718.87|19722.81|19722.81|19718.87|19718.87|0
1646817140000|2022-03-09 09:12:20|19717.58|19717.58|19712.24|19712.24|19717.58|19717.58|19712.24|19712.24|0
1646817150000|2022-03-09 09:12:30|19711.6|19711.6|19711.38|19711.38|19711.73|19711.73|19711.11|19711.11|0
1646817160000|2022-03-09 09:12:40|19711.42|19711.42|19711.55|19711.55|19712.51|19712.51|19711.42|19711.42|0
1646817170000|2022-03-09 09:12:50|19711.69|19711.69|19713.47|19713.47|19713.47|19713.47|19711.65|19711.65|0
1646817180000|2022-03-09 09:13:00|19713.36|19713.36|19714.44|19714.44|19714.88|19714.88|19713.36|19713.36|0
1646817190000|2022-03-09 09:13:10|19714.31|19714.31|19714.01|19714.01|19714.41|19714.41|19713.95|19713.95|0
1646817200000|2022-03-09 09:13:20|19713.75|19713.75|19713.87|19713.87|19714.03|19714.03|19713.62|19713.62|0
1646817210000|2022-03-09 09:13:30|19713.76|19713.76|19713.95|19713.95|19713.95|19713.95|19713.4|19713.4|0
1646817220000|2022-03-09 09:13:40|19713.79|19713.79|19716.27|19716.27|19716.27|19716.27|19713.76|19713.76|0
1646817230000|2022-03-09 09:13:50|19716.33|19716.33|19715.35|19715.35|19716.64|19716.64|19715.35|19715.35|0
1646817240000|2022-03-09 09:14:00|19715.33|19715.33|19715.2|19715.2|19715.55|19715.55|19715.2|19715.2|0
1646817250000|2022-03-09 09:14:10|19715.26|19715.26|19712.99|19712.99|19715.36|19715.36|19712.99|19712.99|0
1646817260000|2022-03-09 09:14:20|19712.68|19712.68|19712.73|19712.73|19713|19713|19711.81|19711.81|0
1646817270000|2022-03-09 09:14:30|19712.56|19712.56|19714.78|19714.78|19714.78|19714.78|19712.56|19712.56|0
1646817280000|2022-03-09 09:14:40|19714.89|19714.89|19715.31|19715.31|19715.31|19715.31|19714.66|19714.66|0
1646817290000|2022-03-09 09:14:50|19715.26|19715.26|19718.33|19718.33|19718.49|19718.49|19715.2|19715.2|0
1646817300000|2022-03-09 09:15:00|19718.25|19718.25|19720.21|19720.21|19720.3|19720.3|19718.25|19718.25|0
1646817310000|2022-03-09 09:15:10|19720.11|19720.11|19723.21|19723.21|19723.21|19723.21|19719.77|19719.77|0
1646817320000|2022-03-09 09:15:20|19723.33|19723.33|19732.25|19732.25|19732.25|19732.25|19723.1|19723.1|0
1646817330000|2022-03-09 09:15:30|19732.56|19732.56|19734.43|19734.43|19734.51|19734.51|19732.43|19732.43|0
1646817340000|2022-03-09 09:15:40|19734.35|19734.35|19735.79|19735.79|19736.05|19736.05|19734.35|19734.35|0
1646817350000|2022-03-09 09:15:50|19735.73|19735.73|19740.86|19740.86|19740.93|19740.93|19735.7|19735.7|0
1646817360000|2022-03-09 09:16:00|19740.71|19740.71|19741.24|19741.24|19741.61|19741.61|19740.71|19740.71|0
1646817370000|2022-03-09 09:16:10|19740.98|19740.98|19742.26|19742.26|19742.26|19742.26|19740.98|19740.98|0
1646817380000|2022-03-09 09:16:20|19742.38|19742.38|19742.39|19742.39|19742.54|19742.54|19742.18|19742.18|0
1646817390000|2022-03-09 09:16:30|19742.5|19742.5|19743.24|19743.24|19743.36|19743.36|19742.5|19742.5|0
1646817400000|2022-03-09 09:16:40|19743.74|19743.74|19743.33|19743.33|19743.91|19743.91|19743.33|19743.33|0
1646817410000|2022-03-09 09:16:50|19743.21|19743.21|19743.73|19743.73|19743.73|19743.73|19743.21|19743.21|0
1646817420000|2022-03-09 09:17:00|19744.08|19744.08|19745.47|19745.47|19745.58|19745.58|19744.05|19744.05|0
1646817430000|2022-03-09 09:17:10|19745.37|19745.37|19745.04|19745.04|19745.46|19745.46|19744.86|19744.86|0
1646817440000|2022-03-09 09:17:20|19745.42|19745.42|19745.25|19745.25|19745.81|19745.81|19745.1|19745.1|0
1646817450000|2022-03-09 09:17:30|19745.13|19745.13|19746.22|19746.22|19746.22|19746.22|19745.13|19745.13|0
1646817460000|2022-03-09 09:17:40|19746.47|19746.47|19748.65|19748.65|19748.65|19748.65|19745.91|19745.91|0
1646817470000|2022-03-09 09:17:50|19748.79|19748.79|19749.51|19749.51|19749.71|19749.71|19748.79|19748.79|0
1646817480000|2022-03-09 09:18:00|19749.62|19749.62|19750.47|19750.47|19750.47|19750.47|19749.41|19749.41|0
1646817490000|2022-03-09 09:18:10|19750.56|19750.56|19754.18|19754.18|19754.26|19754.26|19750.47|19750.47|0
1646817500000|2022-03-09 09:18:20|19754.07|19754.07|19754.38|19754.38|19754.54|19754.54|19753.94|19753.94|0
1646817510000|2022-03-09 09:18:30|19754.41|19754.41|19754.31|19754.31|19754.41|19754.41|19754.06|19754.06|0
1646817520000|2022-03-09 09:18:40|19754.37|19754.37|19755.52|19755.52|19755.52|19755.52|19754.37|19754.37|0
1646817530000|2022-03-09 09:18:50|19755.4|19755.4|19754.77|19754.77|19755.47|19755.47|19754.34|19754.34|0
1646817540000|2022-03-09 09:19:00|19754.84|19754.84|19756.56|19756.56|19756.79|19756.79|19754.84|19754.84|0
1646817550000|2022-03-09 09:19:10|19756.48|19756.48|19758.05|19758.05|19758.24|19758.24|19756.31|19756.31|0
1646817560000|2022-03-09 09:19:20|19757.99|19757.99|19758.24|19758.24|19759.74|19759.74|19757.99|19757.99|0
1646817570000|2022-03-09 09:19:30|19758.19|19758.19|19759.82|19759.82|19760.23|19760.23|19758.19|19758.19|0
1646817580000|2022-03-09 09:19:40|19759.96|19759.96|19757.62|19757.62|19760.11|19760.11|19757.41|19757.41|0
1646817590000|2022-03-09 09:19:50|19757.81|19757.81|19757.56|19757.56|19758.08|19758.08|19757.52|19757.52|0
1646817600000|2022-03-09 09:20:00|19757.72|19757.72|19757.32|19757.32|19757.82|19757.82|19757.21|19757.21|0
1646817610000|2022-03-09 09:20:10|19757.41|19757.41|19757.6|19757.6|19757.79|19757.79|19757.24|19757.24|0
1646817620000|2022-03-09 09:20:20|19757.39|19757.39|19757.14|19757.14|19757.39|19757.39|19756.91|19756.91|0
1646817630000|2022-03-09 09:20:30|19757.16|19757.16|19757.12|19757.12|19757.29|19757.29|19757.09|19757.09|0
1646817640000|2022-03-09 09:20:40|19757.14|19757.14|19754.73|19754.73|19757.18|19757.18|19754.73|19754.73|0
1646817650000|2022-03-09 09:20:50|19754.79|19754.79|19751.95|19751.95|19754.79|19754.79|19751.95|19751.95|0
1646817660000|2022-03-09 09:21:00|19751.81|19751.81|19749.6|19749.6|19751.85|19751.85|19749.46|19749.46|0
1646817670000|2022-03-09 09:21:10|19749.28|19749.28|19748.5|19748.5|19749.28|19749.28|19748.49|19748.49|0
1646817680000|2022-03-09 09:21:20|19748.57|19748.57|19748.09|19748.09|19749.15|19749.15|19748.09|19748.09|0
1646817690000|2022-03-09 09:21:30|19747.81|19747.81|19746.24|19746.24|19747.98|19747.98|19746.24|19746.24|0
1646817700000|2022-03-09 09:21:40|19746.03|19746.03|19745.09|19745.09|19746.03|19746.03|19745.09|19745.09|0
1646817710000|2022-03-09 09:21:50|19745.06|19745.06|19745.64|19745.64|19745.64|19745.64|19744.93|19744.93|0
1646817720000|2022-03-09 09:22:00|19745.58|19745.58|19745.58|19745.58|19746.47|19746.47|19745.58|19745.58|0
1646817730000|2022-03-09 09:22:10|19745.51|19745.51|19743.92|19743.92|19745.51|19745.51|19743.92|19743.92|0
1646817740000|2022-03-09 09:22:20|19743.96|19743.96|19745.4|19745.4|19745.4|19745.4|19743.76|19743.76|0
1646817750000|2022-03-09 09:22:30|19745.29|19745.29|19744.67|19744.67|19746.53|19746.53|19744.67|19744.67|0
1646817760000|2022-03-09 09:22:40|19744.86|19744.86|19745.66|19745.66|19745.86|19745.86|19744.72|19744.72|0
1646817770000|2022-03-09 09:22:50|19745.69|19745.69|19747.16|19747.16|19747.25|19747.25|19745.58|19745.58|0
1646817780000|2022-03-09 09:23:00|19746.96|19746.96|19747|19747|19747.38|19747.38|19746.35|19746.35|0
1646817790000|2022-03-09 09:23:10|19747.15|19747.15|19748.9|19748.9|19748.9|19748.9|19747.14|19747.14|0
1646817800000|2022-03-09 09:23:20|19748.92|19748.92|19750.15|19750.15|19750.37|19750.37|19748.26|19748.26|0
1646817810000|2022-03-09 09:23:30|19750.33|19750.33|19757.99|19757.99|19758.27|19758.27|19750.33|19750.33|0
1646817820000|2022-03-09 09:23:40|19758.07|19758.07|19762.28|19762.28|19762.28|19762.28|19758.05|19758.05|0
1646817830000|2022-03-09 09:23:50|19762.54|19762.54|19763.39|19763.39|19763.71|19763.71|19762.54|19762.54|0
1646817840000|2022-03-09 09:24:00|19763.34|19763.34|19764.27|19764.27|19764.52|19764.52|19763.34|19763.34|0
1646817850000|2022-03-09 09:24:10|19764.41|19764.41|19764.99|19764.99|19765.06|19765.06|19764.24|19764.24|0
1646817860000|2022-03-09 09:24:20|19765.05|19765.05|19765.85|19765.85|19765.85|19765.85|19765.05|19765.05|0
1646817870000|2022-03-09 09:24:30|19765.79|19765.79|19766.08|19766.08|19766.15|19766.15|19765.75|19765.75|0
1646817880000|2022-03-09 09:24:40|19765.97|19765.97|19766.06|19766.06|19766.06|19766.06|19765.71|19765.71|0
1646817890000|2022-03-09 09:24:50|19765.95|19765.95|19767.51|19767.51|19767.51|19767.51|19765.57|19765.57|0
1646817900000|2022-03-09 09:25:00|19768.34|19768.34|19767.5|19767.5|19768.66|19768.66|19767.5|19767.5|0
1646817910000|2022-03-09 09:25:10|19767.39|19767.39|19769.28|19769.28|19769.28|19769.28|19766.95|19766.95|0
1646817920000|2022-03-09 09:25:20|19769.33|19769.33|19772.52|19772.52|19772.65|19772.65|19769.33|19769.33|0
1646817930000|2022-03-09 09:25:30|19772.6|19772.6|19778.12|19778.12|19778.12|19778.12|19772.6|19772.6|0
1646817940000|2022-03-09 09:25:40|19778.21|19778.21|19781.78|19781.78|19781.78|19781.78|19778.21|19778.21|0
1646817950000|2022-03-09 09:25:50|19781.87|19781.87|19784.42|19784.42|19784.52|19784.52|19781.84|19781.84|0
1646817960000|2022-03-09 09:26:00|19784.68|19784.68|19785.27|19785.27|19785.61|19785.61|19784.68|19784.68|0
1646817970000|2022-03-09 09:26:10|19785.47|19785.47|19798.11|19798.11|19798.2|19798.2|19785.47|19785.47|0
1646817980000|2022-03-09 09:26:20|19798.08|19798.08|19799.82|19799.82|19799.84|19799.84|19798.08|19798.08|0
1646817990000|2022-03-09 09:26:30|19799.9|19799.9|19801.55|19801.55|19801.55|19801.55|19799.46|19799.46|0
1646818000000|2022-03-09 09:26:40|19801.5|19801.5|19803.05|19803.05|19803.3|19803.3|19801.5|19801.5|0
1646818010000|2022-03-09 09:26:50|19803.16|19803.16|19803.24|19803.24|19803.77|19803.77|19803.03|19803.03|0
1646818020000|2022-03-09 09:27:00|19803.35|19803.35|19804.02|19804.02|19804.09|19804.09|19803.29|19803.29|0
1646818030000|2022-03-09 09:27:10|19804.4|19804.4|19809.4|19809.4|19809.43|19809.43|19804.36|19804.36|0
1646818040000|2022-03-09 09:27:20|19809.27|19809.27|19809.82|19809.82|19809.82|19809.82|19809.15|19809.15|0
1646818050000|2022-03-09 09:27:30|19809.77|19809.77|19810.36|19810.36|19810.36|19810.36|19809.41|19809.41|0
1646818060000|2022-03-09 09:27:40|19810.75|19810.75|19813.65|19813.65|19813.65|19813.65|19810.75|19810.75|0
1646818070000|2022-03-09 09:27:50|19813.53|19813.53|19815.82|19815.82|19815.82|19815.82|19813.34|19813.34|0
1646818080000|2022-03-09 09:28:00|19815.64|19815.64|19815.7|19815.7|19816.12|19816.12|19815.11|19815.11|0
1646818090000|2022-03-09 09:28:10|19815.61|19815.61|19814.9|19814.9|19815.76|19815.76|19814.24|19814.24|0
1646818100000|2022-03-09 09:28:20|19814.85|19814.85|19814.27|19814.27|19814.94|19814.94|19814.23|19814.23|0
1646818110000|2022-03-09 09:28:30|19813.96|19813.96|19812.56|19812.56|19813.96|19813.96|19811.76|19811.76|0
1646818120000|2022-03-09 09:28:40|19812.6|19812.6|19813.27|19813.27|19813.45|19813.45|19812.6|19812.6|0
1646818130000|2022-03-09 09:28:50|19813.33|19813.33|19814.32|19814.32|19814.38|19814.38|19813.15|19813.15|0
1646818140000|2022-03-09 09:29:00|19814.4|19814.4|19816.36|19816.36|19816.4|19816.4|19814.31|19814.31|0
1646818150000|2022-03-09 09:29:10|19816.6|19816.6|19818.7|19818.7|19818.76|19818.76|19816.6|19816.6|0
1646818160000|2022-03-09 09:29:20|19818.93|19818.93|19818.27|19818.27|19819.27|19819.27|19818.21|19818.21|0
1646818170000|2022-03-09 09:29:30|19818.42|19818.42|19821.83|19821.83|19821.83|19821.83|19818.39|19818.39|0
1646818180000|2022-03-09 09:29:40|19821.73|19821.73|19822.52|19822.52|19822.52|19822.52|19821.68|19821.68|0
1646818190000|2022-03-09 09:29:50|19822.28|19822.28|19821.77|19821.77|19822.44|19822.44|19821.77|19821.77|0
1646818200000|2022-03-09 09:30:00|19822.13|19822.13|19821.86|19821.86|19822.33|19822.33|19821.27|19821.27|0
1646818210000|2022-03-09 09:30:10|19821.8|19821.8|19822.21|19822.21|19822.26|19822.26|19821.08|19821.08|0
1646818220000|2022-03-09 09:30:20|19822.17|19822.17|19824.94|19824.94|19824.94|19824.94|19822.17|19822.17|0
1646818230000|2022-03-09 09:30:30|19824.91|19824.91|19824.39|19824.39|19825.22|19825.22|19824.32|19824.32|0
1646818240000|2022-03-09 09:30:40|19824.45|19824.45|19824.15|19824.15|19824.62|19824.62|19823.96|19823.96|0
1646818250000|2022-03-09 09:30:50|19824.5|19824.5|19824.39|19824.39|19824.82|19824.82|19824.33|19824.33|0
1646818260000|2022-03-09 09:31:00|19824.32|19824.32|19823.53|19823.53|19824.77|19824.77|19823.22|19823.22|0
1646818270000|2022-03-09 09:31:10|19823.31|19823.31|19822.66|19822.66|19823.39|19823.39|19822.44|19822.44|0
1646818280000|2022-03-09 09:31:20|19822.87|19822.87|19823|19823|19823.15|19823.15|19822.51|19822.51|0
1646818290000|2022-03-09 09:31:30|19823.25|19823.25|19823.26|19823.26|19823.26|19823.26|19822.45|19822.45|0
1646818300000|2022-03-09 09:31:40|19823.49|19823.49|19825.02|19825.02|19825.02|19825.02|19823.49|19823.49|0
1646818310000|2022-03-09 09:31:50|19825|19825|19825.61|19825.61|19825.64|19825.64|19825|19825|0
1646818320000|2022-03-09 09:32:00|19825.79|19825.79|19826.05|19826.05|19826.14|19826.14|19825.09|19825.09|0
1646818330000|2022-03-09 09:32:10|19825.8|19825.8|19824.74|19824.74|19825.88|19825.88|19824.74|19824.74|0
1646818340000|2022-03-09 09:32:20|19824.66|19824.66|19824.85|19824.85|19824.9|19824.9|19824.31|19824.31|0
1646818350000|2022-03-09 09:32:30|19824.7|19824.7|19814.73|19814.73|19824.7|19824.7|19814.54|19814.54|0
1646818360000|2022-03-09 09:32:40|19814.78|19814.78|19815.33|19815.33|19815.33|19815.33|19814.25|19814.25|0
1646818370000|2022-03-09 09:32:50|19815.36|19815.36|19816.01|19816.01|19816.49|19816.49|19815.36|19815.36|0
1646818380000|2022-03-09 09:33:00|19816.24|19816.24|19812.87|19812.87|19816.24|19816.24|19812.87|19812.87|0
1646818390000|2022-03-09 09:33:10|19813.02|19813.02|19813.63|19813.63|19813.63|19813.63|19812.84|19812.84|0
1646818400000|2022-03-09 09:33:20|19813.67|19813.67|19812.89|19812.89|19813.67|19813.67|19812.89|19812.89|0
1646818410000|2022-03-09 09:33:30|19812.92|19812.92|19814.05|19814.05|19814.05|19814.05|19812.83|19812.83|0
1646818420000|2022-03-09 09:33:40|19813.88|19813.88|19811.51|19811.51|19813.88|19813.88|19811.51|19811.51|0
1646818430000|2022-03-09 09:33:50|19811.69|19811.69|19812.3|19812.3|19812.42|19812.42|19811.59|19811.59|0
1646818440000|2022-03-09 09:34:00|19812.48|19812.48|19820.39|19820.39|19820.46|19820.46|19812.41|19812.41|0
1646818450000|2022-03-09 09:34:10|19820.53|19820.53|19827.83|19827.83|19827.97|19827.97|19820.53|19820.53|0
1646818460000|2022-03-09 09:34:20|19827.88|19827.88|19833.31|19833.31|19833.31|19833.31|19827.81|19827.81|0
1646818470000|2022-03-09 09:34:30|19833.19|19833.19|19834.82|19834.82|19834.89|19834.89|19833.19|19833.19|0
1646818480000|2022-03-09 09:34:40|19835.42|19835.42|19836.24|19836.24|19836.31|19836.31|19834.99|19834.99|0
1646818490000|2022-03-09 09:34:50|19835.98|19835.98|19836.26|19836.26|19836.29|19836.29|19835.6|19835.6|0
1646818500000|2022-03-09 09:35:00|19836.39|19836.39|19836.93|19836.93|19836.93|19836.93|19835.22|19835.22|0
1646818510000|2022-03-09 09:35:10|19836.6|19836.6|19835.92|19835.92|19837.38|19837.38|19835.92|19835.92|0
1646818520000|2022-03-09 09:35:20|19835.89|19835.89|19835.01|19835.01|19835.93|19835.93|19835.01|19835.01|0
1646818530000|2022-03-09 09:35:30|19834.94|19834.94|19834.95|19834.95|19835.16|19835.16|19834.84|19834.84|0
1646818540000|2022-03-09 09:35:40|19834.77|19834.77|19834.97|19834.97|19834.97|19834.97|19834.27|19834.27|0
1646818550000|2022-03-09 09:35:50|19834.87|19834.87|19836.81|19836.81|19836.91|19836.91|19834.87|19834.87|0
1646818560000|2022-03-09 09:36:00|19837.4|19837.4|19836.68|19836.68|19837.41|19837.41|19836.51|19836.51|0
1646818570000|2022-03-09 09:36:10|19836.61|19836.61|19832.79|19832.79|19836.66|19836.66|19832.75|19832.75|0
1646818580000|2022-03-09 09:36:20|19832.5|19832.5|19833.32|19833.32|19833.32|19833.32|19832.45|19832.45|0
1646818590000|2022-03-09 09:36:30|19833.11|19833.11|19831.92|19831.92|19833.18|19833.18|19831.92|19831.92|0
1646818600000|2022-03-09 09:36:40|19831.99|19831.99|19831.9|19831.9|19831.99|19831.99|19831.35|19831.35|0
1646818610000|2022-03-09 09:36:50|19832.11|19832.11|19833.37|19833.37|19833.37|19833.37|19831.99|19831.99|0
1646818620000|2022-03-09 09:37:00|19833.34|19833.34|19832.99|19832.99|19833.54|19833.54|19832.95|19832.95|0
1646818630000|2022-03-09 09:37:10|19832.96|19832.96|19833.86|19833.86|19833.86|19833.86|19832.96|19832.96|0
1646818640000|2022-03-09 09:37:20|19833.93|19833.93|19834.24|19834.24|19834.57|19834.57|19833.93|19833.93|0
1646818650000|2022-03-09 09:37:30|19834.16|19834.16|19834.78|19834.78|19834.78|19834.78|19834.14|19834.14|0
1646818660000|2022-03-09 09:37:40|19834.82|19834.82|19833.69|19833.69|19834.9|19834.9|19833.69|19833.69|0
1646818670000|2022-03-09 09:37:50|19834.12|19834.12|19831.92|19831.92|19834.36|19834.36|19831.92|19831.92|0
1646818680000|2022-03-09 09:38:00|19832.16|19832.16|19830.8|19830.8|19832.18|19832.18|19830.51|19830.51|0
1646818690000|2022-03-09 09:38:10|19830.92|19830.92|19830.6|19830.6|19830.95|19830.95|19830.24|19830.24|0
1646818700000|2022-03-09 09:38:20|19830.74|19830.74|19831.07|19831.07|19831.07|19831.07|19830.71|19830.71|0
1646818710000|2022-03-09 09:38:30|19831.13|19831.13|19831.82|19831.82|19831.82|19831.82|19831.13|19831.13|0
1646818720000|2022-03-09 09:38:40|19831.77|19831.77|19832.24|19832.24|19832.24|19832.24|19831.54|19831.54|0
1646818730000|2022-03-09 09:38:50|19832.47|19832.47|19832.59|19832.59|19832.6|19832.6|19832.32|19832.32|0
1646818740000|2022-03-09 09:39:00|19831.67|19831.67|19835.95|19835.95|19835.95|19835.95|19831.67|19831.67|0
1646818750000|2022-03-09 09:39:10|19836.46|19836.46|19841.28|19841.28|19841.42|19841.42|19836.46|19836.46|0
1646818760000|2022-03-09 09:39:20|19841.62|19841.62|19838.34|19838.34|19841.62|19841.62|19838.34|19838.34|0
1646818770000|2022-03-09 09:39:30|19838.47|19838.47|19837.87|19837.87|19838.47|19838.47|19837.78|19837.78|0
1646818780000|2022-03-09 09:39:40|19837.96|19837.96|19838.22|19838.22|19838.67|19838.67|19837.91|19837.91|0
1646818790000|2022-03-09 09:39:50|19837.61|19837.61|19837.3|19837.3|19837.61|19837.61|19836.91|19836.91|0
1646818800000|2022-03-09 09:40:00|19837.16|19837.16|19837.15|19837.15|19837.27|19837.27|19836.63|19836.63|0
1646818810000|2022-03-09 09:40:10|19837.04|19837.04|19836.29|19836.29|19837.04|19837.04|19836.29|19836.29|0
1646818820000|2022-03-09 09:40:20|19836.33|19836.33|19834.91|19834.91|19836.36|19836.36|19834.91|19834.91|0
1646818830000|2022-03-09 09:40:30|19834.97|19834.97|19835.79|19835.79|19835.79|19835.79|19834.97|19834.97|0
1646818840000|2022-03-09 09:40:40|19836.05|19836.05|19836.78|19836.78|19836.78|19836.78|19836.05|19836.05|0
1646818850000|2022-03-09 09:40:50|19837.01|19837.01|19836.87|19836.87|19837.12|19837.12|19836.37|19836.37|0
1646818860000|2022-03-09 09:41:00|19836.7|19836.7|19823.83|19823.83|19836.7|19836.7|19823.4|19823.4|0
1646818870000|2022-03-09 09:41:10|19823.91|19823.91|19822.93|19822.93|19824.17|19824.17|19822.93|19822.93|0
1646818880000|2022-03-09 09:41:20|19822.91|19822.91|19822.01|19822.01|19823.04|19823.04|19821.86|19821.86|0
1646818890000|2022-03-09 09:41:30|19821.93|19821.93|19822.04|19822.04|19822.21|19822.21|19821.93|19821.93|0
1646818900000|2022-03-09 09:41:40|19822.32|19822.32|19823.05|19823.05|19823.4|19823.4|19822.32|19822.32|0
1646818910000|2022-03-09 09:41:50|19823.19|19823.19|19824.15|19824.15|19825.24|19825.24|19823.19|19823.19|0
1646818920000|2022-03-09 09:42:00|19824.32|19824.32|19823.9|19823.9|19824.89|19824.89|19823.9|19823.9|0
1646818930000|2022-03-09 09:42:10|19823.96|19823.96|19825.54|19825.54|19825.54|19825.54|19823.96|19823.96|0
1646818940000|2022-03-09 09:42:20|19825.81|19825.81|19827.8|19827.8|19827.88|19827.88|19825.57|19825.57|0
1646818950000|2022-03-09 09:42:30|19827.85|19827.85|19831.2|19831.2|19831.2|19831.2|19827.85|19827.85|0
1646818960000|2022-03-09 09:42:40|19831.31|19831.31|19833.38|19833.38|19833.38|19833.38|19831.25|19831.25|0
1646818970000|2022-03-09 09:42:50|19833.61|19833.61|19837.38|19837.38|19837.38|19837.38|19833.54|19833.54|0
1646818980000|2022-03-09 09:43:00|19837.21|19837.21|19836.56|19836.56|19837.5|19837.5|19836.49|19836.49|0
1646818990000|2022-03-09 09:43:10|19836.51|19836.51|19834.89|19834.89|19836.51|19836.51|19834.89|19834.89|0
1646819000000|2022-03-09 09:43:20|19835.4|19835.4|19839.09|19839.09|19839.09|19839.09|19835.4|19835.4|0
1646819010000|2022-03-09 09:43:30|19839.16|19839.16|19839.96|19839.96|19839.96|19839.96|19838.5|19838.5|0
1646819020000|2022-03-09 09:43:40|19839.85|19839.85|19839.97|19839.97|19840.43|19840.43|19839.36|19839.36|0
1646819030000|2022-03-09 09:43:50|19839.91|19839.91|19840.87|19840.87|19840.96|19840.96|19839.54|19839.54|0
1646819040000|2022-03-09 09:44:00|19840.84|19840.84|19842.43|19842.43|19842.9|19842.9|19840.84|19840.84|0
1646819050000|2022-03-09 09:44:10|19842.58|19842.58|19843.56|19843.56|19843.62|19843.62|19842.5|19842.5|0
1646819060000|2022-03-09 09:44:20|19843.63|19843.63|19845.97|19845.97|19846.79|19846.79|19843.44|19843.44|0
1646819070000|2022-03-09 09:44:30|19846.02|19846.02|19845.45|19845.45|19846.16|19846.16|19845.42|19845.42|0
1646819080000|2022-03-09 09:44:40|19845.54|19845.54|19845.76|19845.76|19845.76|19845.76|19845.54|19845.54|0
1646819090000|2022-03-09 09:44:50|19845.91|19845.91|19844.84|19844.84|19846.02|19846.02|19844.58|19844.58|0
1646819100000|2022-03-09 09:45:00|19844.74|19844.74|19846.81|19846.81|19846.81|19846.81|19844.74|19844.74|0
1646819110000|2022-03-09 09:45:10|19846.7|19846.7|19847.33|19847.33|19847.5|19847.5|19846.7|19846.7|0
1646819120000|2022-03-09 09:45:20|19847.27|19847.27|19847.68|19847.68|19847.76|19847.76|19847.08|19847.08|0
1646819130000|2022-03-09 09:45:30|19847.46|19847.46|19847.54|19847.54|19847.88|19847.88|19847.37|19847.37|0
1646819140000|2022-03-09 09:45:40|19847.51|19847.51|19847.94|19847.94|19847.94|19847.94|19847.43|19847.43|0
1646819150000|2022-03-09 09:45:50|19847.92|19847.92|19848.74|19848.74|19848.74|19848.74|19847.86|19847.86|0
1646819160000|2022-03-09 09:46:00|19848.7|19848.7|19845.3|19845.3|19849.48|19849.48|19844.9|19844.9|0
1646819170000|2022-03-09 09:46:10|19845.23|19845.23|19842.86|19842.86|19845.23|19845.23|19842.86|19842.86|0
1646819180000|2022-03-09 09:46:20|19842.38|19842.38|19833.21|19833.21|19842.52|19842.52|19833.21|19833.21|0
1646819190000|2022-03-09 09:46:30|19832.59|19832.59|19818.77|19818.77|19832.59|19832.59|19818.6|19818.6|0
1646819200000|2022-03-09 09:46:40|19818.66|19818.66|19818.45|19818.45|19818.66|19818.66|19817.92|19817.92|0
1646819210000|2022-03-09 09:46:50|19818.52|19818.52|19818.49|19818.49|19818.65|19818.65|19817.67|19817.67|0
1646819220000|2022-03-09 09:47:00|19818.32|19818.32|19817.47|19817.47|19818.83|19818.83|19817.47|19817.47|0
1646819230000|2022-03-09 09:47:10|19817.51|19817.51|19817.35|19817.35|19817.51|19817.51|19816.37|19816.37|0
1646819240000|2022-03-09 09:47:20|19817.26|19817.26|19814.31|19814.31|19817.26|19817.26|19814.28|19814.28|0
1646819250000|2022-03-09 09:47:30|19814.25|19814.25|19813.23|19813.23|19814.3|19814.3|19813.11|19813.11|0
1646819260000|2022-03-09 09:47:40|19813.37|19813.37|19813.95|19813.95|19814.5|19814.5|19813.37|19813.37|0
1646819270000|2022-03-09 09:47:50|19813.64|19813.64|19812.02|19812.02|19813.73|19813.73|19811.74|19811.74|0
1646819280000|2022-03-09 09:48:00|19812.22|19812.22|19812.36|19812.36|19812.85|19812.85|19812.06|19812.06|0
1646819290000|2022-03-09 09:48:10|19812.33|19812.33|19813.49|19813.49|19813.67|19813.67|19812.28|19812.28|0
1646819300000|2022-03-09 09:48:20|19813.43|19813.43|19813.11|19813.11|19814.09|19814.09|19813.01|19813.01|0
1646819310000|2022-03-09 09:48:30|19813.07|19813.07|19811.71|19811.71|19813.07|19813.07|19811.65|19811.65|0
1646819320000|2022-03-09 09:48:40|19811.97|19811.97|19815.2|19815.2|19815.2|19815.2|19811.97|19811.97|0
1646819330000|2022-03-09 09:48:50|19814.92|19814.92|19817.85|19817.85|19818.14|19818.14|19814.92|19814.92|0
1646819340000|2022-03-09 09:49:00|19818.01|19818.01|19816.64|19816.64|19818.01|19818.01|19816.51|19816.51|0
1646819350000|2022-03-09 09:49:10|19816.58|19816.58|19816.36|19816.36|19816.58|19816.58|19816.36|19816.36|0
1646819360000|2022-03-09 09:49:20|19816.25|19816.25|19815.29|19815.29|19816.25|19816.25|19815.1|19815.1|0
1646819370000|2022-03-09 09:49:30|19815.25|19815.25|19815.07|19815.07|19815.4|19815.4|19815.07|19815.07|0
1646819380000|2022-03-09 09:49:40|19815.04|19815.04|19815.29|19815.29|19815.29|19815.29|19814.95|19814.95|0
1646819390000|2022-03-09 09:49:50|19815.2|19815.2|19815.27|19815.27|19815.34|19815.34|19815.04|19815.04|0
1646819400000|2022-03-09 09:50:00|19815.33|19815.33|19815.52|19815.52|19815.83|19815.83|19814.77|19814.77|0
1646819410000|2022-03-09 09:50:10|19815.62|19815.62|19817.76|19817.76|19817.76|19817.76|19815.37|19815.37|0
1646819420000|2022-03-09 09:50:20|19817.48|19817.48|19825.45|19825.45|19825.45|19825.45|19817.48|19817.48|0
1646819430000|2022-03-09 09:50:30|19825.48|19825.48|19832.96|19832.96|19832.96|19832.96|19825.48|19825.48|0
1646819440000|2022-03-09 09:50:40|19833.47|19833.47|19835.5|19835.5|19835.5|19835.5|19833.18|19833.18|0
1646819450000|2022-03-09 09:50:50|19835.25|19835.25|19835.93|19835.93|19836.5|19836.5|19835.25|19835.25|0
1646819460000|2022-03-09 09:51:00|19835.81|19835.81|19835.84|19835.84|19835.93|19835.93|19834.98|19834.98|0
1646819470000|2022-03-09 09:51:10|19835.86|19835.86|19834.11|19834.11|19835.86|19835.86|19834.11|19834.11|0
1646819480000|2022-03-09 09:51:20|19834.18|19834.18|19833.7|19833.7|19834.18|19834.18|19833.63|19833.63|0
1646819490000|2022-03-09 09:51:30|19833.63|19833.63|19836.25|19836.25|19836.51|19836.51|19833.63|19833.63|0
1646819500000|2022-03-09 09:51:40|19836.14|19836.14|19836|19836|19836.37|19836.37|19835.96|19835.96|0
1646819510000|2022-03-09 09:51:50|19835.92|19835.92|19835.53|19835.53|19835.98|19835.98|19835.48|19835.48|0
1646819520000|2022-03-09 09:52:00|19835.39|19835.39|19833.95|19833.95|19835.39|19835.39|19833.77|19833.77|0
1646819530000|2022-03-09 09:52:10|19833.92|19833.92|19834.97|19834.97|19834.97|19834.97|19833.35|19833.35|0
1646819540000|2022-03-09 09:52:20|19835.03|19835.03|19835.14|19835.14|19835.38|19835.38|19835.02|19835.02|0
1646819550000|2022-03-09 09:52:30|19834.79|19834.79|19834.66|19834.66|19835|19835|19834.51|19834.51|0
1646819560000|2022-03-09 09:52:40|19834.72|19834.72|19834.64|19834.64|19834.72|19834.72|19833.73|19833.73|0
1646819570000|2022-03-09 09:52:50|19834.56|19834.56|19835.89|19835.89|19835.95|19835.95|19834.53|19834.53|0
1646819580000|2022-03-09 09:53:00|19835.91|19835.91|19841.57|19841.57|19841.57|19841.57|19835.91|19835.91|0
1646819590000|2022-03-09 09:53:10|19841.68|19841.68|19842.34|19842.34|19842.38|19842.38|19841.31|19841.31|0
1646819600000|2022-03-09 09:53:20|19842.27|19842.27|19844.46|19844.46|19844.75|19844.75|19842.27|19842.27|0
1646819610000|2022-03-09 09:53:30|19844.29|19844.29|19844.03|19844.03|19844.44|19844.44|19843.46|19843.46|0
1646819620000|2022-03-09 09:53:40|19844.08|19844.08|19844.06|19844.06|19844.35|19844.35|19843.9|19843.9|0
1646819630000|2022-03-09 09:53:50|19843.99|19843.99|19843.74|19843.74|19844.25|19844.25|19843.64|19843.64|0
1646819640000|2022-03-09 09:54:00|19843.6|19843.6|19838.44|19838.44|19843.6|19843.6|19838.44|19838.44|0
1646819650000|2022-03-09 09:54:10|19838.04|19838.04|19836.33|19836.33|19838.04|19838.04|19835.98|19835.98|0
1646819660000|2022-03-09 09:54:20|19836.26|19836.26|19833.18|19833.18|19836.26|19836.26|19833.18|19833.18|0
1646819670000|2022-03-09 09:54:30|19833.37|19833.37|19831.1|19831.1|19833.52|19833.52|19831.1|19831.1|0
1646819680000|2022-03-09 09:54:40|19831.21|19831.21|19828.85|19828.85|19831.21|19831.21|19828.85|19828.85|0
1646819690000|2022-03-09 09:54:50|19828.76|19828.76|19828.6|19828.6|19828.94|19828.94|19828.57|19828.57|0
1646819700000|2022-03-09 09:55:00|19828.62|19828.62|19827.11|19827.11|19828.68|19828.68|19826.92|19826.92|0
1646819710000|2022-03-09 09:55:10|19827.22|19827.22|19827.89|19827.89|19827.89|19827.89|19827.22|19827.22|0
1646819720000|2022-03-09 09:55:20|19827.86|19827.86|19827.88|19827.88|19828.31|19828.31|19827.79|19827.79|0
1646819730000|2022-03-09 09:55:30|19827.95|19827.95|19828.34|19828.34|19828.5|19828.5|19827.83|19827.83|0
1646819740000|2022-03-09 09:55:40|19828.86|19828.86|19828.7|19828.7|19829.35|19829.35|19828.4|19828.4|0
1646819750000|2022-03-09 09:55:50|19828.5|19828.5|19828.42|19828.42|19828.74|19828.74|19828.16|19828.16|0
1646819760000|2022-03-09 09:56:00|19827.91|19827.91|19828.92|19828.92|19829.07|19829.07|19827.91|19827.91|0
1646819770000|2022-03-09 09:56:10|19828.94|19828.94|19828.95|19828.95|19828.95|19828.95|19828.36|19828.36|0
1646819780000|2022-03-09 09:56:20|19828.92|19828.92|19829.11|19829.11|19829.4|19829.4|19828.92|19828.92|0
1646819790000|2022-03-09 09:56:30|19829.25|19829.25|19830.65|19830.65|19830.65|19830.65|19829.25|19829.25|0
1646819800000|2022-03-09 09:56:40|19830.82|19830.82|19829.83|19829.83|19831.04|19831.04|19829.83|19829.83|0
1646819810000|2022-03-09 09:56:50|19829.55|19829.55|19827.02|19827.02|19829.55|19829.55|19826.92|19826.92|0
1646819820000|2022-03-09 09:57:00|19826.9|19826.9|19825.8|19825.8|19826.9|19826.9|19825.8|19825.8|0
1646819830000|2022-03-09 09:57:10|19825.73|19825.73|19817.99|19817.99|19825.73|19825.73|19817.99|19817.99|0
1646819840000|2022-03-09 09:57:20|19817.52|19817.52|19815.2|19815.2|19817.52|19817.52|19815.2|19815.2|0
1646819850000|2022-03-09 09:57:30|19815.07|19815.07|19814.82|19814.82|19815.26|19815.26|19814.41|19814.41|0
1646819860000|2022-03-09 09:57:40|19814.7|19814.7|19813.64|19813.64|19815.75|19815.75|19813.64|19813.64|0
1646819870000|2022-03-09 09:57:50|19813.39|19813.39|19812.88|19812.88|19813.39|19813.39|19812.88|19812.88|0
1646819880000|2022-03-09 09:58:00|19812.84|19812.84|19812.28|19812.28|19812.84|19812.84|19811.87|19811.87|0
1646819890000|2022-03-09 09:58:10|19812.18|19812.18|19811.46|19811.46|19812.18|19812.18|19811.33|19811.33|0
1646819900000|2022-03-09 09:58:20|19810.96|19810.96|19810.57|19810.57|19811.05|19811.05|19810.18|19810.18|0
1646819910000|2022-03-09 09:58:30|19810.59|19810.59|19810.62|19810.62|19810.88|19810.88|19810.24|19810.24|0
1646819920000|2022-03-09 09:58:40|19810.72|19810.72|19810.72|19810.72|19810.88|19810.88|19810.35|19810.35|0
1646819930000|2022-03-09 09:58:50|19810.74|19810.74|19810.23|19810.23|19811.42|19811.42|19810.16|19810.16|0
1646819940000|2022-03-09 09:59:00|19810.35|19810.35|19819.32|19819.32|19819.32|19819.32|19810.35|19810.35|0
1646819950000|2022-03-09 09:59:10|19819.25|19819.25|19822.44|19822.44|19822.44|19822.44|19819.25|19819.25|0
1646819960000|2022-03-09 09:59:20|19822.58|19822.58|19823.11|19823.11|19823.51|19823.51|19822.58|19822.58|0
1646819970000|2022-03-09 09:59:30|19823.16|19823.16|19823.14|19823.14|19823.49|19823.49|19823.11|19823.11|0
1646819980000|2022-03-09 09:59:40|19823.26|19823.26|19824.42|19824.42|19824.52|19824.52|19823.26|19823.26|0
1646819990000|2022-03-09 09:59:50|19824.38|19824.38|19824.85|19824.85|19824.89|19824.89|19824.3|19824.3|0
1646820000000|2022-03-09 10:00:00|19824.76|19824.76|19823.78|19823.78|19824.8|19824.8|19823.47|19823.47|0
1646820010000|2022-03-09 10:00:10|19823.83|19823.83|19823.19|19823.19|19823.86|19823.86|19822.99|19822.99|0
1646820020000|2022-03-09 10:00:20|19823.24|19823.24|19823.75|19823.75|19823.82|19823.82|19823.24|19823.24|0
1646820030000|2022-03-09 10:00:30|19823.67|19823.67|19824.81|19824.81|19824.81|19824.81|19823.65|19823.65|0
1646820040000|2022-03-09 10:00:40|19824.86|19824.86|19825.13|19825.13|19825.13|19825.13|19824.84|19824.84|0
1646820050000|2022-03-09 10:00:50|19825.02|19825.02|19824.33|19824.33|19825.3|19825.3|19824.33|19824.33|0
1646820060000|2022-03-09 10:01:00|19824.2|19824.2|19824.47|19824.47|19824.76|19824.76|19824.06|19824.06|0
1646820070000|2022-03-09 10:01:10|19824.48|19824.48|19825.6|19825.6|19825.6|19825.6|19824.48|19824.48|0
1646820080000|2022-03-09 10:01:20|19825.45|19825.45|19826.89|19826.89|19826.89|19826.89|19825.45|19825.45|0
1646820090000|2022-03-09 10:01:30|19826.94|19826.94|19827.62|19827.62|19828.22|19828.22|19826.94|19826.94|0
1646820100000|2022-03-09 10:01:40|19827.67|19827.67|19828.44|19828.44|19828.45|19828.45|19827.46|19827.46|0
1646820110000|2022-03-09 10:01:50|19828.33|19828.33|19829.24|19829.24|19829.41|19829.41|19828.12|19828.12|0
1646820120000|2022-03-09 10:02:00|19829.29|19829.29|19831.98|19831.98|19831.98|19831.98|19829.29|19829.29|0
1646820130000|2022-03-09 10:02:10|19831.99|19831.99|19832.47|19832.47|19832.92|19832.92|19831.77|19831.77|0
1646820140000|2022-03-09 10:02:20|19832.55|19832.55|19832.06|19832.06|19832.91|19832.91|19831.85|19831.85|0
1646820150000|2022-03-09 10:02:30|19831.99|19831.99|19831.23|19831.23|19831.99|19831.99|19831.09|19831.09|0
1646820160000|2022-03-09 10:02:40|19830.97|19830.97|19827.31|19827.31|19830.97|19830.97|19827.31|19827.31|0
1646820170000|2022-03-09 10:02:50|19827.35|19827.35|19825.81|19825.81|19827.35|19827.35|19825.59|19825.59|0
1646820180000|2022-03-09 10:03:00|19825.75|19825.75|19826.33|19826.33|19826.58|19826.58|19825.52|19825.52|0
1646820190000|2022-03-09 10:03:10|19826.07|19826.07|19826.96|19826.96|19826.98|19826.98|19826.07|19826.07|0
1646820200000|2022-03-09 10:03:20|19826.89|19826.89|19826|19826|19826.89|19826.89|19825.84|19825.84|0
1646820210000|2022-03-09 10:03:30|19825.88|19825.88|19824.99|19824.99|19825.88|19825.88|19824.94|19824.94|0
1646820220000|2022-03-09 10:03:40|19825.03|19825.03|19826.19|19826.19|19826.22|19826.22|19825.01|19825.01|0
1646820230000|2022-03-09 10:03:50|19826.24|19826.24|19829.35|19829.35|19830.24|19830.24|19826.24|19826.24|0
1646820240000|2022-03-09 10:04:00|19829.87|19829.87|19831.09|19831.09|19831.15|19831.15|19829.87|19829.87|0
1646820250000|2022-03-09 10:04:10|19830.99|19830.99|19832.1|19832.1|19832.39|19832.39|19830.99|19830.99|0
1646820260000|2022-03-09 10:04:20|19832.06|19832.06|19832.89|19832.89|19832.92|19832.92|19831.97|19831.97|0
1646820270000|2022-03-09 10:04:30|19833.19|19833.19|19834.93|19834.93|19834.93|19834.93|19833.19|19833.19|0
1646820280000|2022-03-09 10:04:40|19834.89|19834.89|19835.25|19835.25|19835.25|19835.25|19834.79|19834.79|0
1646820290000|2022-03-09 10:04:50|19835.38|19835.38|19836|19836|19836.15|19836.15|19835.38|19835.38|0
1646820300000|2022-03-09 10:05:00|19836.16|19836.16|19836.63|19836.63|19836.65|19836.65|19835.87|19835.87|0
1646820310000|2022-03-09 10:05:10|19836.66|19836.66|19838.17|19838.17|19838.48|19838.48|19836.66|19836.66|0
1646820320000|2022-03-09 10:05:20|19838.35|19838.35|19840.37|19840.37|19840.37|19840.37|19838.06|19838.06|0
1646820330000|2022-03-09 10:05:30|19840.34|19840.34|19837.24|19837.24|19840.34|19840.34|19837.24|19837.24|0
1646820340000|2022-03-09 10:05:40|19837.25|19837.25|19838.7|19838.7|19838.85|19838.85|19837.1|19837.1|0
1646820350000|2022-03-09 10:05:50|19838.77|19838.77|19840.53|19840.53|19840.53|19840.53|19838.77|19838.77|0
1646820360000|2022-03-09 10:06:00|19840.84|19840.84|19841.44|19841.44|19841.44|19841.44|19840.84|19840.84|0
1646820370000|2022-03-09 10:06:10|19841.56|19841.56|19842|19842|19842.01|19842.01|19841.56|19841.56|0
1646820380000|2022-03-09 10:06:20|19842.12|19842.12|19844.18|19844.18|19844.18|19844.18|19842.12|19842.12|0
1646820390000|2022-03-09 10:06:30|19844.29|19844.29|19845.03|19845.03|19845.08|19845.08|19844.29|19844.29|0
1646820400000|2022-03-09 10:06:40|19844.96|19844.96|19845.96|19845.96|19845.96|19845.96|19844.94|19844.94|0
1646820410000|2022-03-09 10:06:50|19845.94|19845.94|19846.82|19846.82|19846.9|19846.9|19845.94|19845.94|0
1646820420000|2022-03-09 10:07:00|19847|19847|19846.54|19846.54|19847.17|19847.17|19846.54|19846.54|0
1646820430000|2022-03-09 10:07:10|19846.82|19846.82|19846.26|19846.26|19847.23|19847.23|19846.26|19846.26|0
1646820440000|2022-03-09 10:07:20|19846.22|19846.22|19845.24|19845.24|19846.22|19846.22|19844.84|19844.84|0
1646820450000|2022-03-09 10:07:30|19845.32|19845.32|19844.98|19844.98|19845.9|19845.9|19844.98|19844.98|0
1646820460000|2022-03-09 10:07:40|19844.94|19844.94|19844.52|19844.52|19844.94|19844.94|19844.51|19844.51|0
1646820470000|2022-03-09 10:07:50|19844.61|19844.61|19846.85|19846.85|19847.03|19847.03|19844.01|19844.01|0
1646820480000|2022-03-09 10:08:00|19847.18|19847.18|19849.16|19849.16|19849.49|19849.49|19846.7|19846.7|0
1646820490000|2022-03-09 10:08:10|19849.11|19849.11|19849.45|19849.45|19849.67|19849.67|19848.59|19848.59|0
1646820500000|2022-03-09 10:08:20|19849.82|19849.82|19854.07|19854.07|19854.07|19854.07|19849.71|19849.71|0
1646820510000|2022-03-09 10:08:30|19854.11|19854.11|19853.59|19853.59|19854.37|19854.37|19853.53|19853.53|0
1646820520000|2022-03-09 10:08:40|19853.41|19853.41|19852.57|19852.57|19853.47|19853.47|19852.57|19852.57|0
1646820530000|2022-03-09 10:08:50|19852.37|19852.37|19851.94|19851.94|19852.78|19852.78|19851.68|19851.68|0
1646820540000|2022-03-09 10:09:00|19851.98|19851.98|19851.28|19851.28|19852.06|19852.06|19851.1|19851.1|0
1646820550000|2022-03-09 10:09:10|19851.36|19851.36|19851.72|19851.72|19851.72|19851.72|19851.33|19851.33|0
1646820560000|2022-03-09 10:09:20|19851.8|19851.8|19851.08|19851.08|19851.8|19851.8|19850.94|19850.94|0
1646820570000|2022-03-09 10:09:30|19850.87|19850.87|19852.24|19852.24|19852.24|19852.24|19850.75|19850.75|0
1646820580000|2022-03-09 10:09:40|19852.13|19852.13|19854.22|19854.22|19854.22|19854.22|19851.95|19851.95|0
1646820590000|2022-03-09 10:09:50|19854.38|19854.38|19857.41|19857.41|19857.41|19857.41|19854.31|19854.31|0
1646820600000|2022-03-09 10:10:00|19857.49|19857.49|19859.31|19859.31|19859.37|19859.37|19857.49|19857.49|0
1646820610000|2022-03-09 10:10:10|19859.44|19859.44|19862.36|19862.36|19862.42|19862.42|19859.44|19859.44|0
1646820620000|2022-03-09 10:10:20|19862.12|19862.12|19861.97|19861.97|19862.64|19862.64|19861.97|19861.97|0
1646820630000|2022-03-09 10:10:30|19862.04|19862.04|19862.24|19862.24|19862.24|19862.24|19861.97|19861.97|0
1646820640000|2022-03-09 10:10:40|19862.34|19862.34|19863.72|19863.72|19863.76|19863.76|19862.34|19862.34|0
1646820650000|2022-03-09 10:10:50|19863.63|19863.63|19865.02|19865.02|19865.22|19865.22|19863.55|19863.55|0
1646820660000|2022-03-09 10:11:00|19863.97|19863.97|19861.25|19861.25|19864.01|19864.01|19861.17|19861.17|0
1646820670000|2022-03-09 10:11:10|19861.14|19861.14|19861.84|19861.84|19861.84|19861.84|19860.98|19860.98|0
1646820680000|2022-03-09 10:11:20|19861.89|19861.89|19862.43|19862.43|19862.43|19862.43|19861.89|19861.89|0
1646820690000|2022-03-09 10:11:30|19862.54|19862.54|19862.63|19862.63|19863.16|19863.16|19862.5|19862.5|0
1646820700000|2022-03-09 10:11:40|19862.6|19862.6|19863.58|19863.58|19863.76|19863.76|19862.54|19862.54|0
1646820710000|2022-03-09 10:11:50|19863.74|19863.74|19864.35|19864.35|19864.45|19864.45|19863.65|19863.65|0
1646820720000|2022-03-09 10:12:00|19864.54|19864.54|19865.59|19865.59|19865.65|19865.65|19864.54|19864.54|0
1646820730000|2022-03-09 10:12:10|19865.66|19865.66|19868.29|19868.29|19868.29|19868.29|19865.66|19865.66|0
1646820740000|2022-03-09 10:12:20|19868.56|19868.56|19869.12|19869.12|19869.39|19869.39|19868.56|19868.56|0
1646820750000|2022-03-09 10:12:30|19869.4|19869.4|19870.9|19870.9|19870.98|19870.98|19869.34|19869.34|0
1646820760000|2022-03-09 10:12:40|19871.11|19871.11|19872.75|19872.75|19872.75|19872.75|19871|19871|0
1646820770000|2022-03-09 10:12:50|19872.79|19872.79|19873.29|19873.29|19873.44|19873.44|19872.79|19872.79|0
1646820780000|2022-03-09 10:13:00|19873.59|19873.59|19875.98|19875.98|19875.98|19875.98|19873.57|19873.57|0
1646820790000|2022-03-09 10:13:10|19875.82|19875.82|19875.37|19875.37|19876.07|19876.07|19875.11|19875.11|0
1646820800000|2022-03-09 10:13:20|19875.41|19875.41|19875.18|19875.18|19875.41|19875.41|19875.03|19875.03|0
1646820810000|2022-03-09 10:13:30|19875.19|19875.19|19876.84|19876.84|19876.88|19876.88|19875.19|19875.19|0
1646820820000|2022-03-09 10:13:40|19877.08|19877.08|19877.58|19877.58|19877.83|19877.83|19877.08|19877.08|0
1646820830000|2022-03-09 10:13:50|19877.65|19877.65|19878.03|19878.03|19878.84|19878.84|19877.61|19877.61|0
1646820840000|2022-03-09 10:14:00|19877.85|19877.85|19879.97|19879.97|19879.97|19879.97|19877.65|19877.65|0
1646820850000|2022-03-09 10:14:10|19879.87|19879.87|19878.63|19878.63|19879.87|19879.87|19878.63|19878.63|0
1646820860000|2022-03-09 10:14:20|19878.47|19878.47|19876.6|19876.6|19878.75|19878.75|19876.6|19876.6|0
1646820870000|2022-03-09 10:14:30|19876.92|19876.92|19877.47|19877.47|19877.54|19877.54|19876.44|19876.44|0
1646820880000|2022-03-09 10:14:40|19877.61|19877.61|19878.26|19878.26|19878.26|19878.26|19877.33|19877.33|0
1646820890000|2022-03-09 10:14:50|19878.37|19878.37|19879.05|19879.05|19879.16|19879.16|19877.92|19877.92|0
1646820900000|2022-03-09 10:15:00|19879.14|19879.14|19880.29|19880.29|19880.59|19880.59|19879.08|19879.08|0
1646820910000|2022-03-09 10:15:10|19880.42|19880.42|19878.77|19878.77|19880.45|19880.45|19878.77|19878.77|0
1646820920000|2022-03-09 10:15:20|19878.71|19878.71|19878.07|19878.07|19878.71|19878.71|19878.07|19878.07|0
1646820930000|2022-03-09 10:15:30|19878.11|19878.11|19878.16|19878.16|19878.64|19878.64|19878.07|19878.07|0
1646820940000|2022-03-09 10:15:40|19878.09|19878.09|19877.39|19877.39|19878.18|19878.18|19877.35|19877.35|0
1646820950000|2022-03-09 10:15:50|19877.44|19877.44|19878.48|19878.48|19878.48|19878.48|19877.36|19877.36|0
1646820960000|2022-03-09 10:16:00|19878.58|19878.58|19878.56|19878.56|19879.05|19879.05|19878.45|19878.45|0
1646820970000|2022-03-09 10:16:10|19878.71|19878.71|19878.41|19878.41|19878.71|19878.71|19878.41|19878.41|0
1646820980000|2022-03-09 10:16:20|19878.48|19878.48|19879.38|19879.38|19879.63|19879.63|19878.48|19878.48|0
1646820990000|2022-03-09 10:16:30|19879.48|19879.48|19880.03|19880.03|19880.03|19880.03|19879.4|19879.4|0
1646821000000|2022-03-09 10:16:40|19879.9|19879.9|19880.72|19880.72|19880.82|19880.82|19879.9|19879.9|0
1646821010000|2022-03-09 10:16:50|19880.88|19880.88|19882.34|19882.34|19882.34|19882.34|19880.88|19880.88|0
1646821020000|2022-03-09 10:17:00|19882.4|19882.4|19883.03|19883.03|19883.03|19883.03|19882.29|19882.29|0
1646821030000|2022-03-09 10:17:10|19883.11|19883.11|19882.86|19882.86|19883.29|19883.29|19882.78|19882.78|0
1646821040000|2022-03-09 10:17:20|19882.75|19882.75|19882.66|19882.66|19883.06|19883.06|19882.66|19882.66|0
1646821050000|2022-03-09 10:17:30|19882.51|19882.51|19883.32|19883.32|19883.32|19883.32|19882.51|19882.51|0
1646821060000|2022-03-09 10:17:40|19883.49|19883.49|19884.33|19884.33|19884.33|19884.33|19883.49|19883.49|0
1646821070000|2022-03-09 10:17:50|19884.44|19884.44|19885.08|19885.08|19885.08|19885.08|19884.44|19884.44|0
1646821080000|2022-03-09 10:18:00|19885.12|19885.12|19885.84|19885.84|19885.84|19885.84|19884.74|19884.74|0
1646821090000|2022-03-09 10:18:10|19885.91|19885.91|19886.8|19886.8|19886.96|19886.96|19885.84|19885.84|0
1646821100000|2022-03-09 10:18:20|19886.74|19886.74|19886.93|19886.93|19887.04|19887.04|19886.7|19886.7|0
1646821110000|2022-03-09 10:18:30|19886.96|19886.96|19887.53|19887.53|19887.53|19887.53|19886.83|19886.83|0
1646821120000|2022-03-09 10:18:40|19887.48|19887.48|19886.68|19886.68|19887.5|19887.5|19886.68|19886.68|0
1646821130000|2022-03-09 10:18:50|19886.94|19886.94|19887.19|19887.19|19887.25|19887.25|19886.61|19886.61|0
1646821140000|2022-03-09 10:19:00|19887.49|19887.49|19887.56|19887.56|19887.79|19887.79|19886.35|19886.35|0
1646821150000|2022-03-09 10:19:10|19887.65|19887.65|19887.68|19887.68|19887.75|19887.75|19887.23|19887.23|0
1646821160000|2022-03-09 10:19:20|19887.92|19887.92|19886.37|19886.37|19887.92|19887.92|19886.37|19886.37|0
1646821170000|2022-03-09 10:19:30|19886.29|19886.29|19886.22|19886.22|19886.33|19886.33|19885.79|19885.79|0
1646821180000|2022-03-09 10:19:40|19886.32|19886.32|19885.49|19885.49|19886.42|19886.42|19885.49|19885.49|0
1646821190000|2022-03-09 10:19:50|19885.35|19885.35|19884.26|19884.26|19885.35|19885.35|19884.26|19884.26|0
1646821200000|2022-03-09 10:20:00|19883.99|19883.99|19875.12|19875.12|19883.99|19883.99|19875.03|19875.03|0
1646821210000|2022-03-09 10:20:10|19874.91|19874.91|19874.6|19874.6|19875.04|19875.04|19874.41|19874.41|0
1646821220000|2022-03-09 10:20:20|19874.35|19874.35|19874.96|19874.96|19876.63|19876.63|19874.35|19874.35|0
1646821230000|2022-03-09 10:20:30|19875.05|19875.05|19875.43|19875.43|19875.43|19875.43|19874.83|19874.83|0
1646821240000|2022-03-09 10:20:40|19875.38|19875.38|19875|19875|19875.42|19875.42|19875|19875|0
1646821250000|2022-03-09 10:20:50|19875.05|19875.05|19875.03|19875.03|19875.08|19875.08|19874.72|19874.72|0
1646821260000|2022-03-09 10:21:00|19875.39|19875.39|19875.26|19875.26|19876.03|19876.03|19875.19|19875.19|0
1646821270000|2022-03-09 10:21:10|19875.09|19875.09|19875.26|19875.26|19875.59|19875.59|19874.96|19874.96|0
1646821280000|2022-03-09 10:21:20|19875.41|19875.41|19874.88|19874.88|19875.93|19875.93|19874.88|19874.88|0
1646821290000|2022-03-09 10:21:30|19874.51|19874.51|19873.47|19873.47|19874.51|19874.51|19873.16|19873.16|0
1646821300000|2022-03-09 10:21:40|19873.24|19873.24|19872.06|19872.06|19873.24|19873.24|19872.06|19872.06|0
1646821310000|2022-03-09 10:21:50|19871.96|19871.96|19868.94|19868.94|19872.12|19872.12|19868.94|19868.94|0
1646821320000|2022-03-09 10:22:00|19869.09|19869.09|19867.03|19867.03|19869.26|19869.26|19866.56|19866.56|0
1646821330000|2022-03-09 10:22:10|19866.97|19866.97|19866.68|19866.68|19867.08|19867.08|19866.68|19866.68|0
1646821340000|2022-03-09 10:22:20|19866.64|19866.64|19865.72|19865.72|19866.64|19866.64|19865.72|19865.72|0
1646821350000|2022-03-09 10:22:30|19865.78|19865.78|19864.75|19864.75|19865.78|19865.78|19864.75|19864.75|0
1646821360000|2022-03-09 10:22:40|19864.64|19864.64|19863.36|19863.36|19864.64|19864.64|19863.22|19863.22|0
1646821370000|2022-03-09 10:22:50|19863.33|19863.33|19863.73|19863.73|19863.86|19863.86|19863.23|19863.23|0
1646821380000|2022-03-09 10:23:00|19863.79|19863.79|19863.18|19863.18|19864.55|19864.55|19862.7|19862.7|0
1646821390000|2022-03-09 10:23:10|19863.26|19863.26|19862.73|19862.73|19863.27|19863.27|19862.43|19862.43|0
1646821400000|2022-03-09 10:23:20|19862.78|19862.78|19863.47|19863.47|19863.47|19863.47|19862.78|19862.78|0
1646821410000|2022-03-09 10:23:30|19863.61|19863.61|19864.68|19864.68|19864.78|19864.78|19863.61|19863.61|0
1646821420000|2022-03-09 10:23:40|19864.78|19864.78|19864.88|19864.88|19864.93|19864.93|19864.78|19864.78|0
1646821430000|2022-03-09 10:23:50|19864.87|19864.87|19863.31|19863.31|19864.95|19864.95|19863.31|19863.31|0
1646821440000|2022-03-09 10:24:00|19863.59|19863.59|19862.78|19862.78|19863.59|19863.59|19862.78|19862.78|0
1646821450000|2022-03-09 10:24:10|19862.8|19862.8|19863.21|19863.21|19863.21|19863.21|19862.68|19862.68|0
1646821460000|2022-03-09 10:24:20|19863.08|19863.08|19863.25|19863.25|19863.38|19863.38|19863.05|19863.05|0
1646821470000|2022-03-09 10:24:30|19863.31|19863.31|19863.43|19863.43|19863.46|19863.46|19863.12|19863.12|0
1646821480000|2022-03-09 10:24:40|19863.37|19863.37|19863.47|19863.47|19863.5|19863.5|19863.22|19863.22|0
1646821490000|2022-03-09 10:24:50|19863.41|19863.41|19862.29|19862.29|19863.59|19863.59|19861.85|19861.85|0
1646821500000|2022-03-09 10:25:00|19862.41|19862.41|19862.02|19862.02|19862.54|19862.54|19861.71|19861.71|0
1646821510000|2022-03-09 10:25:10|19861.98|19861.98|19863.06|19863.06|19863.26|19863.26|19861.76|19861.76|0
1646821520000|2022-03-09 10:25:20|19863|19863|19864.3|19864.3|19864.58|19864.58|19862.85|19862.85|0
1646821530000|2022-03-09 10:25:30|19864.33|19864.33|19863.96|19863.96|19864.64|19864.64|19863.77|19863.77|0
1646821540000|2022-03-09 10:25:40|19864.06|19864.06|19864.1|19864.1|19864.1|19864.1|19863.97|19863.97|0
1646821550000|2022-03-09 10:25:50|19863.88|19863.88|19863.15|19863.15|19864.11|19864.11|19863.15|19863.15|0
1646821560000|2022-03-09 10:26:00|19863.27|19863.27|19862.73|19862.73|19863.27|19863.27|19862.61|19862.61|0
1646821570000|2022-03-09 10:26:10|19862.63|19862.63|19862.75|19862.75|19862.75|19862.75|19862.47|19862.47|0
1646821580000|2022-03-09 10:26:20|19862.66|19862.66|19862.93|19862.93|19862.93|19862.93|19862.56|19862.56|0
1646821590000|2022-03-09 10:26:30|19862.89|19862.89|19863.21|19863.21|19863.36|19863.36|19862.87|19862.87|0
1646821600000|2022-03-09 10:26:40|19863.23|19863.23|19865.65|19865.65|19866.01|19866.01|19863.07|19863.07|0
1646821610000|2022-03-09 10:26:50|19865.97|19865.97|19865.86|19865.86|19866.23|19866.23|19865.86|19865.86|0
1646821620000|2022-03-09 10:27:00|19865.78|19865.78|19866.45|19866.45|19866.55|19866.55|19865.7|19865.7|0
1646821630000|2022-03-09 10:27:10|19866.63|19866.63|19865.93|19865.93|19866.64|19866.64|19865.7|19865.7|0
1646821640000|2022-03-09 10:27:20|19865.8|19865.8|19862.02|19862.02|19865.8|19865.8|19862.02|19862.02|0
1646821650000|2022-03-09 10:27:30|19862.07|19862.07|19862.09|19862.09|19862.23|19862.23|19861.76|19861.76|0
1646821660000|2022-03-09 10:27:40|19862.13|19862.13|19861.81|19861.81|19862.2|19862.2|19861.63|19861.63|0
1646821670000|2022-03-09 10:27:50|19861.75|19861.75|19861.32|19861.32|19861.81|19861.81|19861.26|19861.26|0
1646821680000|2022-03-09 10:28:00|19861.34|19861.34|19860.84|19860.84|19861.34|19861.34|19860.31|19860.31|0
1646821690000|2022-03-09 10:28:10|19860.97|19860.97|19861.06|19861.06|19861.06|19861.06|19860.78|19860.78|0
1646821700000|2022-03-09 10:28:20|19860.93|19860.93|19860.39|19860.39|19860.93|19860.93|19860.25|19860.25|0
1646821710000|2022-03-09 10:28:30|19860.25|19860.25|19860.7|19860.7|19860.7|19860.7|19860.02|19860.02|0
1646821720000|2022-03-09 10:28:40|19861.01|19861.01|19863.21|19863.21|19863.22|19863.22|19860.96|19860.96|0
1646821730000|2022-03-09 10:28:50|19863.14|19863.14|19864.36|19864.36|19864.38|19864.38|19863.14|19863.14|0
1646821740000|2022-03-09 10:29:00|19864.69|19864.69|19866.09|19866.09|19866.2|19866.2|19864.35|19864.35|0
1646821750000|2022-03-09 10:29:10|19866.32|19866.32|19867.52|19867.52|19867.73|19867.73|19866.24|19866.24|0
1646821760000|2022-03-09 10:29:20|19867.63|19867.63|19867.82|19867.82|19867.95|19867.95|19867.41|19867.41|0
1646821770000|2022-03-09 10:29:30|19867.78|19867.78|19867.24|19867.24|19867.98|19867.98|19867.24|19867.24|0
1646821780000|2022-03-09 10:29:40|19867.3|19867.3|19866.35|19866.35|19867.61|19867.61|19866.26|19866.26|0
1646821790000|2022-03-09 10:29:50|19866.4|19866.4|19867.22|19867.22|19867.28|19867.28|19866.4|19866.4|0
1646821800000|2022-03-09 10:30:00|19867.27|19867.27|19869.35|19869.35|19869.35|19869.35|19867.27|19867.27|0
1646821810000|2022-03-09 10:30:10|19869.49|19869.49|19869.49|19869.49|19869.82|19869.82|19869.4|19869.4|0
1646821820000|2022-03-09 10:30:20|19869.59|19869.59|19871.06|19871.06|19871.06|19871.06|19869.59|19869.59|0
1646821830000|2022-03-09 10:30:30|19871.09|19871.09|19871.94|19871.94|19871.94|19871.94|19870.9|19870.9|0
1646821840000|2022-03-09 10:30:40|19872.1|19872.1|19872.74|19872.74|19872.74|19872.74|19872.1|19872.1|0
1646821850000|2022-03-09 10:30:50|19872.66|19872.66|19872.85|19872.85|19873.25|19873.25|19872.66|19872.66|0
1646821860000|2022-03-09 10:31:00|19873.12|19873.12|19876.7|19876.7|19876.88|19876.88|19873.12|19873.12|0
1646821870000|2022-03-09 10:31:10|19876.77|19876.77|19877.18|19877.18|19877.39|19877.39|19876.77|19876.77|0
1646821880000|2022-03-09 10:31:20|19877.08|19877.08|19876.97|19876.97|19877.13|19877.13|19876.66|19876.66|0
1646821890000|2022-03-09 10:31:30|19877.02|19877.02|19876.58|19876.58|19877.11|19877.11|19876.55|19876.55|0
1646821900000|2022-03-09 10:31:40|19876.46|19876.46|19876.8|19876.8|19876.8|19876.8|19876.29|19876.29|0
1646821910000|2022-03-09 10:31:50|19876.86|19876.86|19876.48|19876.48|19876.9|19876.9|19876.26|19876.26|0
1646821920000|2022-03-09 10:32:00|19876.44|19876.44|19883.1|19883.1|19883.1|19883.1|19876.27|19876.27|0
1646821930000|2022-03-09 10:32:10|19883.24|19883.24|19884.75|19884.75|19884.75|19884.75|19883.24|19883.24|0
1646821940000|2022-03-09 10:32:20|19884.79|19884.79|19885.14|19885.14|19885.41|19885.41|19884.71|19884.71|0
1646821950000|2022-03-09 10:32:30|19885.21|19885.21|19886.14|19886.14|19886.21|19886.21|19885.17|19885.17|0
1646821960000|2022-03-09 10:32:40|19885.98|19885.98|19885.97|19885.97|19886.69|19886.69|19885.39|19885.39|0
1646821970000|2022-03-09 10:32:50|19885.95|19885.95|19885.23|19885.23|19886.05|19886.05|19885.23|19885.23|0
1646821980000|2022-03-09 10:33:00|19885.27|19885.27|19884.95|19884.95|19885.27|19885.27|19884.93|19884.93|0
1646821990000|2022-03-09 10:33:10|19884.72|19884.72|19883.06|19883.06|19884.72|19884.72|19882.62|19882.62|0
1646822000000|2022-03-09 10:33:20|19883.66|19883.66|19882.74|19882.74|19883.66|19883.66|19882.52|19882.52|0
1646822010000|2022-03-09 10:33:30|19882.8|19882.8|19881.98|19881.98|19882.8|19882.8|19881.98|19881.98|0
1646822020000|2022-03-09 10:33:40|19881.75|19881.75|19881.85|19881.85|19882.68|19882.68|19881.75|19881.75|0
1646822030000|2022-03-09 10:33:50|19882.03|19882.03|19881.64|19881.64|19882.17|19882.17|19881.36|19881.36|0
1646822040000|2022-03-09 10:34:00|19881.87|19881.87|19881.61|19881.61|19881.94|19881.94|19881.48|19881.48|0
1646822050000|2022-03-09 10:34:10|19881.67|19881.67|19882.76|19882.76|19882.76|19882.76|19881.67|19881.67|0
1646822060000|2022-03-09 10:34:20|19882.86|19882.86|19884.26|19884.26|19884.48|19884.48|19882.86|19882.86|0
1646822070000|2022-03-09 10:34:30|19884.09|19884.09|19884.56|19884.56|19884.56|19884.56|19883.96|19883.96|0
1646822080000|2022-03-09 10:34:40|19884.64|19884.64|19885.29|19885.29|19885.29|19885.29|19884.57|19884.57|0
1646822090000|2022-03-09 10:34:50|19885.35|19885.35|19885.71|19885.71|19885.87|19885.87|19885.34|19885.34|0
1646822100000|2022-03-09 10:35:00|19885.88|19885.88|19886.43|19886.43|19886.54|19886.54|19885.49|19885.49|0
1646822110000|2022-03-09 10:35:10|19886.54|19886.54|19887.93|19887.93|19887.93|19887.93|19886.54|19886.54|0
1646822120000|2022-03-09 10:35:20|19887.87|19887.87|19887.67|19887.67|19888.04|19888.04|19887.65|19887.65|0
1646822130000|2022-03-09 10:35:30|19887.86|19887.86|19887.25|19887.25|19887.86|19887.86|19887.1|19887.1|0
1646822140000|2022-03-09 10:35:40|19887.34|19887.34|19887.34|19887.34|19887.72|19887.72|19887.34|19887.34|0
1646822150000|2022-03-09 10:35:50|19887.38|19887.38|19888|19888|19888|19888|19887.38|19887.38|0
1646822160000|2022-03-09 10:36:00|19888.25|19888.25|19891.7|19891.7|19892.11|19892.11|19888.16|19888.16|0
1646822170000|2022-03-09 10:36:10|19891.8|19891.8|19891.56|19891.56|19892.02|19892.02|19891.56|19891.56|0
1646822180000|2022-03-09 10:36:20|19891.48|19891.48|19891.5|19891.5|19891.5|19891.5|19891.26|19891.26|0
1646822190000|2022-03-09 10:36:30|19891.57|19891.57|19891.53|19891.53|19891.85|19891.85|19891.4|19891.4|0
1646822200000|2022-03-09 10:36:40|19891.57|19891.57|19891.51|19891.51|19892.03|19892.03|19890.41|19890.41|0
1646822210000|2022-03-09 10:36:50|19891.56|19891.56|19892.48|19892.48|19892.48|19892.48|19891.56|19891.56|0
1646822220000|2022-03-09 10:37:00|19892.99|19892.99|19894.65|19894.65|19894.65|19894.65|19892.99|19892.99|0
1646822230000|2022-03-09 10:37:10|19894.78|19894.78|19895.09|19895.09|19895.17|19895.17|19894.36|19894.36|0
1646822240000|2022-03-09 10:37:20|19895.18|19895.18|19896.52|19896.52|19896.52|19896.52|19895.18|19895.18|0
1646822250000|2022-03-09 10:37:30|19896.64|19896.64|19897.36|19897.36|19897.36|19897.36|19896.64|19896.64|0
1646822260000|2022-03-09 10:37:40|19897.29|19897.29|19897.54|19897.54|19897.54|19897.54|19897.12|19897.12|0
1646822270000|2022-03-09 10:37:50|19897.61|19897.61|19897.89|19897.89|19897.89|19897.89|19897.5|19897.5|0
1646822280000|2022-03-09 10:38:00|19898.41|19898.41|19897.88|19897.88|19899.01|19899.01|19897.58|19897.58|0
1646822290000|2022-03-09 10:38:10|19897.99|19897.99|19897.93|19897.93|19897.99|19897.99|19897.67|19897.67|0
1646822300000|2022-03-09 10:38:20|19897.83|19897.83|19895.89|19895.89|19897.83|19897.83|19895.89|19895.89|0
1646822310000|2022-03-09 10:38:30|19896.06|19896.06|19895.89|19895.89|19896.06|19896.06|19895.39|19895.39|0
1646822320000|2022-03-09 10:38:40|19895.83|19895.83|19896.03|19896.03|19896.17|19896.17|19895.33|19895.33|0
1646822330000|2022-03-09 10:38:50|19895.93|19895.93|19895.84|19895.84|19896.23|19896.23|19895.67|19895.67|0
1646822340000|2022-03-09 10:39:00|19895.9|19895.9|19896.14|19896.14|19896.14|19896.14|19895.9|19895.9|0
1646822350000|2022-03-09 10:39:10|19896.32|19896.32|19896.19|19896.19|19896.52|19896.52|19896.16|19896.16|0
1646822360000|2022-03-09 10:39:20|19895.77|19895.77|19894.97|19894.97|19896.02|19896.02|19894.97|19894.97|0
1646822370000|2022-03-09 10:39:30|19894.68|19894.68|19895.52|19895.52|19895.52|19895.52|19894.68|19894.68|0
1646822380000|2022-03-09 10:39:40|19895.46|19895.46|19895.33|19895.33|19895.46|19895.46|19894.89|19894.89|0
1646822390000|2022-03-09 10:39:50|19895.22|19895.22|19894.44|19894.44|19895.22|19895.22|19894.44|19894.44|0
1646822400000|2022-03-09 10:40:00|19894.52|19894.52|19894.73|19894.73|19894.73|19894.73|19894.3|19894.3|0
1646822410000|2022-03-09 10:40:10|19894.76|19894.76|19894.36|19894.36|19894.76|19894.76|19894.27|19894.27|0
1646822420000|2022-03-09 10:40:20|19894.49|19894.49|19894.66|19894.66|19894.69|19894.69|19894.43|19894.43|0
1646822430000|2022-03-09 10:40:30|19894.59|19894.59|19894.69|19894.69|19894.8|19894.8|19893.98|19893.98|0
1646822440000|2022-03-09 10:40:40|19894.65|19894.65|19893.8|19893.8|19894.68|19894.68|19893.73|19893.73|0
1646822450000|2022-03-09 10:40:50|19893.64|19893.64|19893.94|19893.94|19894.01|19894.01|19893.61|19893.61|0
1646822460000|2022-03-09 10:41:00|19894.02|19894.02|19894.25|19894.25|19894.57|19894.57|19894.02|19894.02|0
1646822470000|2022-03-09 10:41:10|19894.33|19894.33|19894.91|19894.91|19894.91|19894.91|19894.33|19894.33|0
1646822480000|2022-03-09 10:41:20|19894.98|19894.98|19896.66|19896.66|19896.66|19896.66|19894.62|19894.62|0
1646822490000|2022-03-09 10:41:30|19896.72|19896.72|19897.46|19897.46|19897.69|19897.69|19896.72|19896.72|0
1646822500000|2022-03-09 10:41:40|19897.59|19897.59|19897.52|19897.52|19897.75|19897.75|19897.44|19897.44|0
1646822510000|2022-03-09 10:41:50|19897.42|19897.42|19898.6|19898.6|19898.6|19898.6|19897.42|19897.42|0
1646822520000|2022-03-09 10:42:00|19898.65|19898.65|19898.9|19898.9|19899.35|19899.35|19898.36|19898.36|0
1646822530000|2022-03-09 10:42:10|19899|19899|19899.17|19899.17|19899.53|19899.53|19898.9|19898.9|0
1646822540000|2022-03-09 10:42:20|19899.15|19899.15|19898.96|19898.96|19899.22|19899.22|19898.96|19898.96|0
1646822550000|2022-03-09 10:42:30|19898.84|19898.84|19898.18|19898.18|19899.18|19899.18|19898.18|19898.18|0
1646822560000|2022-03-09 10:42:40|19897.94|19897.94|19898.04|19898.04|19898.23|19898.23|19897.87|19897.87|0
1646822570000|2022-03-09 10:42:50|19898.54|19898.54|19897.56|19897.56|19898.85|19898.85|19897.56|19897.56|0
1646822580000|2022-03-09 10:43:00|19897.71|19897.71|19897.48|19897.48|19897.75|19897.75|19897.45|19897.45|0
1646822590000|2022-03-09 10:43:10|19897.45|19897.45|19896.73|19896.73|19897.45|19897.45|19896.73|19896.73|0
1646822600000|2022-03-09 10:43:20|19896.69|19896.69|19896.63|19896.63|19896.71|19896.71|19896.38|19896.38|0
1646822610000|2022-03-09 10:43:30|19896.71|19896.71|19896.59|19896.59|19896.89|19896.89|19896.44|19896.44|0
1646822620000|2022-03-09 10:43:40|19896.52|19896.52|19896.11|19896.11|19896.53|19896.53|19895.82|19895.82|0
1646822630000|2022-03-09 10:43:50|19896.33|19896.33|19896.96|19896.96|19897.12|19897.12|19896.33|19896.33|0
1646822640000|2022-03-09 10:44:00|19896.81|19896.81|19896.05|19896.05|19896.81|19896.81|19895.89|19895.89|0
1646822650000|2022-03-09 10:44:10|19896.12|19896.12|19896.57|19896.57|19896.65|19896.65|19895.9|19895.9|0
1646822660000|2022-03-09 10:44:20|19896.69|19896.69|19896.96|19896.96|19897.31|19897.31|19896.55|19896.55|0
1646822670000|2022-03-09 10:44:30|19897.11|19897.11|19896.49|19896.49|19897.63|19897.63|19896.49|19896.49|0
1646822680000|2022-03-09 10:44:40|19896.44|19896.44|19895.99|19895.99|19896.64|19896.64|19895.59|19895.59|0
1646822690000|2022-03-09 10:44:50|19895.88|19895.88|19893.29|19893.29|19896.04|19896.04|19893.29|19893.29|0
1646822700000|2022-03-09 10:45:00|19893.2|19893.2|19890.7|19890.7|19893.2|19893.2|19890.7|19890.7|0
1646822710000|2022-03-09 10:45:10|19890.77|19890.77|19889.36|19889.36|19890.77|19890.77|19889.36|19889.36|0
1646822720000|2022-03-09 10:45:20|19889.33|19889.33|19884.88|19884.88|19889.33|19889.33|19884.88|19884.88|0
1646822730000|2022-03-09 10:45:30|19884.98|19884.98|19884.65|19884.65|19885.22|19885.22|19884.65|19884.65|0
1646822740000|2022-03-09 10:45:40|19884.26|19884.26|19879.47|19879.47|19884.26|19884.26|19879.47|19879.47|0
1646822750000|2022-03-09 10:45:50|19879.16|19879.16|19879.23|19879.23|19879.23|19879.23|19878.59|19878.59|0
1646822760000|2022-03-09 10:46:00|19879.18|19879.18|19879.91|19879.91|19879.91|19879.91|19878.27|19878.27|0
1646822770000|2022-03-09 10:46:10|19880.4|19880.4|19883.74|19883.74|19883.91|19883.91|19880.4|19880.4|0
1646822780000|2022-03-09 10:46:20|19883.65|19883.65|19883.54|19883.54|19883.65|19883.65|19883.42|19883.42|0
1646822790000|2022-03-09 10:46:30|19883.57|19883.57|19883.12|19883.12|19883.78|19883.78|19883.12|19883.12|0
1646822800000|2022-03-09 10:46:40|19883.16|19883.16|19883.51|19883.51|19883.88|19883.88|19883.16|19883.16|0
1646822810000|2022-03-09 10:46:50|19883.59|19883.59|19882.3|19882.3|19883.59|19883.59|19882.3|19882.3|0
1646822820000|2022-03-09 10:47:00|19882.37|19882.37|19881.64|19881.64|19882.37|19882.37|19881.53|19881.53|0
1646822830000|2022-03-09 10:47:10|19881.48|19881.48|19881.3|19881.3|19881.58|19881.58|19881.29|19881.29|0
1646822840000|2022-03-09 10:47:20|19881.46|19881.46|19882.41|19882.41|19882.41|19882.41|19881.37|19881.37|0
1646822850000|2022-03-09 10:47:30|19882.56|19882.56|19882.28|19882.28|19882.56|19882.56|19881.86|19881.86|0
1646822860000|2022-03-09 10:47:40|19882.25|19882.25|19882.63|19882.63|19882.63|19882.63|19882.14|19882.14|0
1646822870000|2022-03-09 10:47:50|19882.59|19882.59|19884.19|19884.19|19884.19|19884.19|19882.59|19882.59|0
1646822880000|2022-03-09 10:48:00|19884.16|19884.16|19883.85|19883.85|19884.51|19884.51|19883.84|19883.84|0
1646822890000|2022-03-09 10:48:10|19884.02|19884.02|19883.94|19883.94|19884.33|19884.33|19883.55|19883.55|0
1646822900000|2022-03-09 10:48:20|19884.08|19884.08|19884.41|19884.41|19884.7|19884.7|19884.08|19884.08|0
1646822910000|2022-03-09 10:48:30|19884.52|19884.52|19884.08|19884.08|19884.52|19884.52|19884.05|19884.05|0
1646822920000|2022-03-09 10:48:40|19884.04|19884.04|19879.12|19879.12|19884.04|19884.04|19879.12|19879.12|0
1646822930000|2022-03-09 10:48:50|19879.07|19879.07|19876.84|19876.84|19879.11|19879.11|19876.84|19876.84|0
1646822940000|2022-03-09 10:49:00|19876.66|19876.66|19875.04|19875.04|19876.66|19876.66|19875.04|19875.04|0
1646822950000|2022-03-09 10:49:10|19874.9|19874.9|19874.15|19874.15|19874.9|19874.9|19874.12|19874.12|0
1646822960000|2022-03-09 10:49:20|19874.24|19874.24|19873.18|19873.18|19874.24|19874.24|19873.04|19873.04|0
1646822970000|2022-03-09 10:49:30|19873.21|19873.21|19871.99|19871.99|19873.23|19873.23|19871.79|19871.79|0
1646822980000|2022-03-09 10:49:40|19871.84|19871.84|19870.08|19870.08|19871.85|19871.85|19870.05|19870.05|0
1646822990000|2022-03-09 10:49:50|19870.01|19870.01|19870.59|19870.59|19870.59|19870.59|19869.57|19869.57|0
1646823000000|2022-03-09 10:50:00|19870.47|19870.47|19871.97|19871.97|19872.13|19872.13|19870.47|19870.47|0
1646823010000|2022-03-09 10:50:10|19871.94|19871.94|19872.04|19872.04|19872.04|19872.04|19871.48|19871.48|0
1646823020000|2022-03-09 10:50:20|19871.94|19871.94|19871.64|19871.64|19872.21|19872.21|19871.64|19871.64|0
1646823030000|2022-03-09 10:50:30|19871.98|19871.98|19872.57|19872.57|19872.63|19872.63|19871.98|19871.98|0
1646823040000|2022-03-09 10:50:40|19872.3|19872.3|19870.16|19870.16|19872.49|19872.49|19870.13|19870.13|0
1646823050000|2022-03-09 10:50:50|19870.21|19870.21|19870.26|19870.26|19870.26|19870.26|19869.5|19869.5|0
1646823060000|2022-03-09 10:51:00|19870.5|19870.5|19871.29|19871.29|19871.44|19871.44|19870.5|19870.5|0
1646823070000|2022-03-09 10:51:10|19871.25|19871.25|19872.07|19872.07|19872.18|19872.18|19871.12|19871.12|0
1646823080000|2022-03-09 10:51:20|19872.08|19872.08|19871.16|19871.16|19872.08|19872.08|19871.16|19871.16|0
1646823090000|2022-03-09 10:51:30|19871.1|19871.1|19871.29|19871.29|19871.44|19871.44|19871.03|19871.03|0
1646823100000|2022-03-09 10:51:40|19871.2|19871.2|19871.1|19871.1|19871.21|19871.21|19870.81|19870.81|0
1646823110000|2022-03-09 10:51:50|19871.27|19871.27|19871.46|19871.46|19871.47|19871.47|19871.07|19871.07|0
1646823120000|2022-03-09 10:52:00|19871.28|19871.28|19870.33|19870.33|19871.49|19871.49|19870.33|19870.33|0
1646823130000|2022-03-09 10:52:10|19870.4|19870.4|19868.56|19868.56|19870.55|19870.55|19868.47|19868.47|0
1646823140000|2022-03-09 10:52:20|19868.24|19868.24|19868.17|19868.17|19868.25|19868.25|19868.02|19868.02|0
1646823150000|2022-03-09 10:52:30|19867.81|19867.81|19859.74|19859.74|19867.81|19867.81|19859.74|19859.74|0
1646823160000|2022-03-09 10:52:40|19859.56|19859.56|19858.84|19858.84|19859.57|19859.57|19858.84|19858.84|0
1646823170000|2022-03-09 10:52:50|19858.41|19858.41|19858.03|19858.03|19858.63|19858.63|19858.03|19858.03|0
1646823180000|2022-03-09 10:53:00|19857.95|19857.95|19858.17|19858.17|19858.69|19858.69|19857.77|19857.77|0
1646823190000|2022-03-09 10:53:10|19858.1|19858.1|19858.8|19858.8|19858.93|19858.93|19858.03|19858.03|0
1646823200000|2022-03-09 10:53:20|19858.65|19858.65|19858.16|19858.16|19858.76|19858.76|19858.16|19858.16|0
1646823210000|2022-03-09 10:53:30|19858.23|19858.23|19858.5|19858.5|19858.5|19858.5|19857.44|19857.44|0
1646823220000|2022-03-09 10:53:40|19858.94|19858.94|19858.9|19858.9|19859.39|19859.39|19858.46|19858.46|0
1646823230000|2022-03-09 10:53:50|19858.79|19858.79|19858.51|19858.51|19858.93|19858.93|19858.49|19858.49|0
1646823240000|2022-03-09 10:54:00|19858.59|19858.59|19858.82|19858.82|19858.88|19858.88|19858.22|19858.22|0
1646823250000|2022-03-09 10:54:10|19858.97|19858.97|19857.83|19857.83|19858.97|19858.97|19857.83|19857.83|0
1646823260000|2022-03-09 10:54:20|19858.39|19858.39|19858.11|19858.11|19858.46|19858.46|19858.11|19858.11|0
1646823270000|2022-03-09 10:54:30|19857.97|19857.97|19857.39|19857.39|19858.32|19858.32|19857.39|19857.39|0
1646823280000|2022-03-09 10:54:40|19856.85|19856.85|19853.85|19853.85|19856.85|19856.85|19853.54|19853.54|0
1646823290000|2022-03-09 10:54:50|19853.91|19853.91|19854.6|19854.6|19854.69|19854.69|19853.76|19853.76|0
1646823300000|2022-03-09 10:55:00|19854.57|19854.57|19854.13|19854.13|19855|19855|19854.05|19854.05|0
1646823310000|2022-03-09 10:55:10|19854.02|19854.02|19854.04|19854.04|19854.07|19854.07|19853.56|19853.56|0
1646823320000|2022-03-09 10:55:20|19853.79|19853.79|19853.66|19853.66|19853.92|19853.92|19853.38|19853.38|0
1646823330000|2022-03-09 10:55:30|19853.73|19853.73|19853.57|19853.57|19853.88|19853.88|19853.28|19853.28|0
1646823340000|2022-03-09 10:55:40|19853.64|19853.64|19853.17|19853.17|19853.64|19853.64|19852.95|19852.95|0
1646823350000|2022-03-09 10:55:50|19853.49|19853.49|19853.44|19853.44|19853.94|19853.94|19853.09|19853.09|0
1646823360000|2022-03-09 10:56:00|19852.28|19852.28|19850.85|19850.85|19852.53|19852.53|19850.73|19850.73|0
1646823370000|2022-03-09 10:56:10|19850.88|19850.88|19849.02|19849.02|19851.02|19851.02|19849.02|19849.02|0
1646823380000|2022-03-09 10:56:20|19848.95|19848.95|19847.26|19847.26|19849.05|19849.05|19847.24|19847.24|0
1646823390000|2022-03-09 10:56:30|19847.24|19847.24|19846.33|19846.33|19847.24|19847.24|19846.04|19846.04|0
1646823400000|2022-03-09 10:56:40|19845.97|19845.97|19842.8|19842.8|19845.97|19845.97|19842.8|19842.8|0
1646823410000|2022-03-09 10:56:50|19842.5|19842.5|19840.98|19840.98|19842.57|19842.57|19840.98|19840.98|0
1646823420000|2022-03-09 10:57:00|19840.79|19840.79|19838.35|19838.35|19840.79|19840.79|19838.35|19838.35|0
1646823430000|2022-03-09 10:57:10|19838.24|19838.24|19835.23|19835.23|19838.24|19838.24|19835.21|19835.21|0
1646823440000|2022-03-09 10:57:20|19835.13|19835.13|19832.5|19832.5|19835.13|19835.13|19832.5|19832.5|0
1646823450000|2022-03-09 10:57:30|19832.39|19832.39|19831.86|19831.86|19832.39|19832.39|19831.85|19831.85|0
1646823460000|2022-03-09 10:57:40|19832.08|19832.08|19832.75|19832.75|19832.89|19832.89|19832.08|19832.08|0
1646823470000|2022-03-09 10:57:50|19832.9|19832.9|19833.31|19833.31|19833.31|19833.31|19832.75|19832.75|0
1646823480000|2022-03-09 10:58:00|19833.54|19833.54|19834.53|19834.53|19834.75|19834.75|19833.54|19833.54|0
1646823490000|2022-03-09 10:58:10|19834.5|19834.5|19834.26|19834.26|19834.5|19834.5|19834.12|19834.12|0
1646823500000|2022-03-09 10:58:20|19834.19|19834.19|19832.98|19832.98|19834.49|19834.49|19832.98|19832.98|0
1646823510000|2022-03-09 10:58:30|19833.06|19833.06|19832.36|19832.36|19833.12|19833.12|19832.36|19832.36|0
1646823520000|2022-03-09 10:58:40|19832.05|19832.05|19832.51|19832.51|19833.81|19833.81|19832.02|19832.02|0
1646823530000|2022-03-09 10:58:50|19832.06|19832.06|19821.06|19821.06|19832.06|19832.06|19821.06|19821.06|0
1646823540000|2022-03-09 10:59:00|19821.61|19821.61|19816.88|19816.88|19821.62|19821.62|19816.77|19816.77|0
1646823550000|2022-03-09 10:59:10|19817.16|19817.16|19812.82|19812.82|19817.16|19817.16|19812.64|19812.64|0
1646823560000|2022-03-09 10:59:20|19812.72|19812.72|19811.82|19811.82|19813.4|19813.4|19811.49|19811.49|0
1646823570000|2022-03-09 10:59:30|19811.8|19811.8|19815.7|19815.7|19815.7|19815.7|19811.72|19811.72|0
1646823580000|2022-03-09 10:59:40|19815.76|19815.76|19821.6|19821.6|19821.6|19821.6|19815.76|19815.76|0
1646823590000|2022-03-09 10:59:50|19821.47|19821.47|19822.45|19822.45|19822.78|19822.78|19821.47|19821.47|0
1646823600000|2022-03-09 11:00:00|19822.41|19822.41|19822.02|19822.02|19822.66|19822.66|19821.92|19821.92|0
1646823610000|2022-03-09 11:00:10|19821.95|19821.95|19821.56|19821.56|19822.04|19822.04|19821.31|19821.31|0
1646823620000|2022-03-09 11:00:20|19821.45|19821.45|19821.41|19821.41|19821.45|19821.45|19821.1|19821.1|0
1646823630000|2022-03-09 11:00:30|19821.28|19821.28|19821.98|19821.98|19822.73|19822.73|19821.23|19821.23|0
1646823640000|2022-03-09 11:00:40|19822.11|19822.11|19821.89|19821.89|19822.57|19822.57|19821.89|19821.89|0
1646823650000|2022-03-09 11:00:50|19821.64|19821.64|19820.38|19820.38|19821.64|19821.64|19820.38|19820.38|0
1646823660000|2022-03-09 11:01:00|19820.33|19820.33|19819.87|19819.87|19820.47|19820.47|19819.7|19819.7|0
1646823670000|2022-03-09 11:01:10|19819.9|19819.9|19820.21|19820.21|19820.44|19820.44|19819.9|19819.9|0
1646823680000|2022-03-09 11:01:20|19820.27|19820.27|19821.04|19821.04|19821.23|19821.23|19820.25|19820.25|0
1646823690000|2022-03-09 11:01:30|19821.25|19821.25|19821.59|19821.59|19821.69|19821.69|19820.96|19820.96|0
1646823700000|2022-03-09 11:01:40|19821.76|19821.76|19822.12|19822.12|19822.14|19822.14|19821.76|19821.76|0
1646823710000|2022-03-09 11:01:50|19822.2|19822.2|19824.02|19824.02|19824.02|19824.02|19822.12|19822.12|0
1646823720000|2022-03-09 11:02:00|19823.9|19823.9|19825.92|19825.92|19825.92|19825.92|19823.9|19823.9|0
1646823730000|2022-03-09 11:02:10|19825.89|19825.89|19826.07|19826.07|19826.07|19826.07|19825.82|19825.82|0
1646823740000|2022-03-09 11:02:20|19826.14|19826.14|19827.15|19827.15|19827.15|19827.15|19826.14|19826.14|0
1646823750000|2022-03-09 11:02:30|19827.2|19827.2|19827.93|19827.93|19827.93|19827.93|19827.2|19827.2|0
1646823760000|2022-03-09 11:02:40|19827.54|19827.54|19827.65|19827.65|19827.78|19827.78|19827.38|19827.38|0
1646823770000|2022-03-09 11:02:50|19827.67|19827.67|19827.53|19827.53|19827.74|19827.74|19827.23|19827.23|0
1646823780000|2022-03-09 11:03:00|19827.49|19827.49|19827.79|19827.79|19827.94|19827.94|19827.49|19827.49|0
1646823790000|2022-03-09 11:03:10|19827.83|19827.83|19827.29|19827.29|19828.08|19828.08|19827.18|19827.18|0
1646823800000|2022-03-09 11:03:20|19827.43|19827.43|19826.56|19826.56|19827.89|19827.89|19826.46|19826.46|0
1646823810000|2022-03-09 11:03:30|19826.5|19826.5|19825.74|19825.74|19826.66|19826.66|19825.74|19825.74|0
1646823820000|2022-03-09 11:03:40|19825.67|19825.67|19826.09|19826.09|19826.09|19826.09|19825.35|19825.35|0
1646823830000|2022-03-09 11:03:50|19826.14|19826.14|19824.85|19824.85|19826.14|19826.14|19824.75|19824.75|0
1646823840000|2022-03-09 11:04:00|19824.78|19824.78|19826.56|19826.56|19826.56|19826.56|19824.78|19824.78|0
1646823850000|2022-03-09 11:04:10|19826.64|19826.64|19826.44|19826.44|19826.84|19826.84|19826.44|19826.44|0
1646823860000|2022-03-09 11:04:20|19826.49|19826.49|19826.46|19826.46|19826.93|19826.93|19826.36|19826.36|0
1646823870000|2022-03-09 11:04:30|19826.68|19826.68|19827.48|19827.48|19827.48|19827.48|19826.51|19826.51|0
1646823880000|2022-03-09 11:04:40|19827.27|19827.27|19827.93|19827.93|19827.93|19827.93|19827.27|19827.27|0
1646823890000|2022-03-09 11:04:50|19828.09|19828.09|19831.18|19831.18|19831.18|19831.18|19828.09|19828.09|0
1646823900000|2022-03-09 11:05:00|19831.27|19831.27|19833.59|19833.59|19833.89|19833.89|19831.27|19831.27|0
1646823910000|2022-03-09 11:05:10|19833.8|19833.8|19841.13|19841.13|19841.13|19841.13|19833.8|19833.8|0
1646823920000|2022-03-09 11:05:20|19841.51|19841.51|19844.48|19844.48|19844.74|19844.74|19841.39|19841.39|0
1646823930000|2022-03-09 11:05:30|19844.34|19844.34|19844.7|19844.7|19844.7|19844.7|19844.23|19844.23|0
1646823940000|2022-03-09 11:05:40|19844.74|19844.74|19844.88|19844.88|19844.88|19844.88|19844.74|19844.74|0
1646823950000|2022-03-09 11:05:50|19845.14|19845.14|19845.35|19845.35|19845.35|19845.35|19845.14|19845.14|0
1646823960000|2022-03-09 11:06:00|19845.25|19845.25|19844.9|19844.9|19845.3|19845.3|19844.37|19844.37|0
1646823970000|2022-03-09 11:06:10|19844.84|19844.84|19844.05|19844.05|19844.84|19844.84|19844.05|19844.05|0
1646823980000|2022-03-09 11:06:20|19843.99|19843.99|19843.18|19843.18|19843.99|19843.99|19842.82|19842.82|0
1646823990000|2022-03-09 11:06:30|19842.93|19842.93|19842.73|19842.73|19842.93|19842.93|19842.48|19842.48|0
1646824000000|2022-03-09 11:06:40|19842.78|19842.78|19842.95|19842.95|19843.01|19843.01|19842.6|19842.6|0
1646824010000|2022-03-09 11:06:50|19843.02|19843.02|19843|19843|19843.3|19843.3|19842.92|19842.92|0
1646824020000|2022-03-09 11:07:00|19842.93|19842.93|19842.04|19842.04|19842.93|19842.93|19842.04|19842.04|0
1646824030000|2022-03-09 11:07:10|19842.01|19842.01|19842.66|19842.66|19842.66|19842.66|19841.86|19841.86|0
1646824040000|2022-03-09 11:07:20|19842.72|19842.72|19842.83|19842.83|19842.92|19842.92|19842.72|19842.72|0
1646824050000|2022-03-09 11:07:30|19842.91|19842.91|19841.15|19841.15|19842.91|19842.91|19841.15|19841.15|0
1646824060000|2022-03-09 11:07:40|19841.05|19841.05|19841.36|19841.36|19841.36|19841.36|19840.26|19840.26|0
1646824070000|2022-03-09 11:07:50|19841.45|19841.45|19842.05|19842.05|19842.05|19842.05|19841.45|19841.45|0
1646824080000|2022-03-09 11:08:00|19842.09|19842.09|19841.54|19841.54|19842.24|19842.24|19841.48|19841.48|0
1646824090000|2022-03-09 11:08:10|19841.62|19841.62|19840.35|19840.35|19841.62|19841.62|19840.19|19840.19|0
1646824100000|2022-03-09 11:08:20|19840.21|19840.21|19843.98|19843.98|19843.98|19843.98|19840.21|19840.21|0
1646824110000|2022-03-09 11:08:30|19844.55|19844.55|19845.71|19845.71|19845.71|19845.71|19844.55|19844.55|0
1646824120000|2022-03-09 11:08:40|19845.83|19845.83|19847.17|19847.17|19847.17|19847.17|19845.7|19845.7|0
1646824130000|2022-03-09 11:08:50|19847.09|19847.09|19847.01|19847.01|19847.45|19847.45|19846.94|19846.94|0
1646824140000|2022-03-09 11:09:00|19846.95|19846.95|19847.24|19847.24|19847.32|19847.32|19846.44|19846.44|0
1646824150000|2022-03-09 11:09:10|19847.19|19847.19|19846.95|19846.95|19847.46|19847.46|19846.95|19846.95|0
1646824160000|2022-03-09 11:09:20|19846.71|19846.71|19846.72|19846.72|19846.72|19846.72|19845.89|19845.89|0
1646824170000|2022-03-09 11:09:30|19846.68|19846.68|19848.01|19848.01|19848.01|19848.01|19846.68|19846.68|0
1646824180000|2022-03-09 11:09:40|19848.07|19848.07|19848.81|19848.81|19848.81|19848.81|19848.07|19848.07|0
1646824190000|2022-03-09 11:09:50|19848.87|19848.87|19849.91|19849.91|19849.91|19849.91|19848.87|19848.87|0
1646824200000|2022-03-09 11:10:00|19849.98|19849.98|19849.14|19849.14|19849.98|19849.98|19849.09|19849.09|0
1646824210000|2022-03-09 11:10:10|19849.02|19849.02|19848.11|19848.11|19849.02|19849.02|19847.98|19847.98|0
1646824220000|2022-03-09 11:10:20|19848.04|19848.04|19847.11|19847.11|19848.27|19848.27|19847.11|19847.11|0
1646824230000|2022-03-09 11:10:30|19846.94|19846.94|19846.42|19846.42|19846.99|19846.99|19846.38|19846.38|0
1646824240000|2022-03-09 11:10:40|19846.49|19846.49|19846.2|19846.2|19846.63|19846.63|19846.2|19846.2|0
1646824250000|2022-03-09 11:10:50|19846.15|19846.15|19845.83|19845.83|19846.33|19846.33|19845.72|19845.72|0
1646824260000|2022-03-09 11:11:00|19846.09|19846.09|19846.34|19846.34|19846.78|19846.78|19846.09|19846.09|0
1646824270000|2022-03-09 11:11:10|19846.28|19846.28|19847.13|19847.13|19847.13|19847.13|19846.08|19846.08|0
1646824280000|2022-03-09 11:11:20|19847.16|19847.16|19848.8|19848.8|19848.8|19848.8|19847.16|19847.16|0
1646824290000|2022-03-09 11:11:30|19848.5|19848.5|19847.73|19847.73|19848.5|19848.5|19847.73|19847.73|0
1646824300000|2022-03-09 11:11:40|19847.7|19847.7|19847.49|19847.49|19847.7|19847.7|19847.36|19847.36|0
1646824310000|2022-03-09 11:11:50|19847.6|19847.6|19847.94|19847.94|19848.01|19848.01|19847.6|19847.6|0
1646824320000|2022-03-09 11:12:00|19848.14|19848.14|19847.84|19847.84|19848.14|19848.14|19847.57|19847.57|0
1646824330000|2022-03-09 11:12:10|19847.71|19847.71|19846.69|19846.69|19847.71|19847.71|19846.65|19846.65|0
1646824340000|2022-03-09 11:12:20|19846.64|19846.64|19846.1|19846.1|19846.64|19846.64|19846.1|19846.1|0
1646824350000|2022-03-09 11:12:30|19846.04|19846.04|19846.3|19846.3|19846.62|19846.62|19846.04|19846.04|0
1646824360000|2022-03-09 11:12:40|19846.13|19846.13|19846.62|19846.62|19846.95|19846.95|19846.13|19846.13|0
1646824370000|2022-03-09 11:12:50|19846.74|19846.74|19846.91|19846.91|19846.94|19846.94|19846.72|19846.72|0
1646824380000|2022-03-09 11:13:00|19847.19|19847.19|19846.4|19846.4|19847.19|19847.19|19846.4|19846.4|0
1646824390000|2022-03-09 11:13:10|19846.3|19846.3|19845.58|19845.58|19846.37|19846.37|19845.58|19845.58|0
1646824400000|2022-03-09 11:13:20|19845.52|19845.52|19843.57|19843.57|19845.79|19845.79|19843.57|19843.57|0
1646824410000|2022-03-09 11:13:30|19843.55|19843.55|19842.3|19842.3|19843.55|19843.55|19842.3|19842.3|0
1646824420000|2022-03-09 11:13:40|19842.46|19842.46|19841.22|19841.22|19842.5|19842.5|19841.22|19841.22|0
1646824430000|2022-03-09 11:13:50|19840.69|19840.69|19838.99|19838.99|19840.69|19840.69|19838.71|19838.71|0
1646824440000|2022-03-09 11:14:00|19838.87|19838.87|19836.3|19836.3|19838.87|19838.87|19836.13|19836.13|0
1646824450000|2022-03-09 11:14:10|19836.14|19836.14|19835.44|19835.44|19836.14|19836.14|19835.31|19835.31|0
1646824460000|2022-03-09 11:14:20|19835.37|19835.37|19835.17|19835.17|19835.67|19835.67|19833.34|19833.34|0
1646824470000|2022-03-09 11:14:30|19835.11|19835.11|19831.67|19831.67|19835.11|19835.11|19831.67|19831.67|0
1646824480000|2022-03-09 11:14:40|19831.63|19831.63|19830.85|19830.85|19831.63|19831.63|19830.85|19830.85|0
1646824490000|2022-03-09 11:14:50|19830.71|19830.71|19829.24|19829.24|19830.71|19830.71|19829.24|19829.24|0
1646824500000|2022-03-09 11:15:00|19829.33|19829.33|19828.76|19828.76|19829.6|19829.6|19828.76|19828.76|0
1646824510000|2022-03-09 11:15:10|19828.68|19828.68|19828.39|19828.39|19828.89|19828.89|19828.15|19828.15|0
1646824520000|2022-03-09 11:15:20|19828.17|19828.17|19828.73|19828.73|19828.78|19828.78|19828.17|19828.17|0
1646824530000|2022-03-09 11:15:30|19828.64|19828.64|19827.88|19827.88|19828.78|19828.78|19827.88|19827.88|0
1646824540000|2022-03-09 11:15:40|19827.81|19827.81|19826.89|19826.89|19827.9|19827.9|19826.89|19826.89|0
1646824550000|2022-03-09 11:15:50|19827.15|19827.15|19827.5|19827.5|19827.61|19827.61|19827.15|19827.15|0
1646824560000|2022-03-09 11:16:00|19827.41|19827.41|19831.4|19831.4|19831.4|19831.4|19827.41|19827.41|0
1646824570000|2022-03-09 11:16:10|19831.52|19831.52|19833.12|19833.12|19833.12|19833.12|19831.52|19831.52|0
1646824580000|2022-03-09 11:16:20|19833.31|19833.31|19833.59|19833.59|19833.59|19833.59|19833.16|19833.16|0
1646824590000|2022-03-09 11:16:30|19833.52|19833.52|19833.93|19833.93|19833.93|19833.93|19833.15|19833.15|0
1646824600000|2022-03-09 11:16:40|19833.99|19833.99|19834.44|19834.44|19834.89|19834.89|19833.93|19833.93|0
1646824610000|2022-03-09 11:16:50|19834.32|19834.32|19833.71|19833.71|19834.47|19834.47|19833.65|19833.65|0
1646824620000|2022-03-09 11:17:00|19833.74|19833.74|19833.34|19833.34|19833.86|19833.86|19833.27|19833.27|0
1646824630000|2022-03-09 11:17:10|19833.41|19833.41|19833.44|19833.44|19833.54|19833.54|19833.32|19833.32|0
1646824640000|2022-03-09 11:17:20|19832.99|19832.99|19833.8|19833.8|19833.8|19833.8|19832.71|19832.71|0
1646824650000|2022-03-09 11:17:30|19833.7|19833.7|19833.64|19833.64|19833.7|19833.7|19833.26|19833.26|0
1646824660000|2022-03-09 11:17:40|19834.21|19834.21|19836.86|19836.86|19837.11|19837.11|19834.15|19834.15|0
1646824670000|2022-03-09 11:17:50|19836.82|19836.82|19837.14|19837.14|19837.18|19837.18|19836.82|19836.82|0
1646824680000|2022-03-09 11:18:00|19837.49|19837.49|19839.18|19839.18|19839.28|19839.28|19837.49|19837.49|0
1646824690000|2022-03-09 11:18:10|19839.12|19839.12|19839.85|19839.85|19839.92|19839.92|19838.97|19838.97|0
1646824700000|2022-03-09 11:18:20|19839.99|19839.99|19840.14|19840.14|19840.69|19840.69|19839.99|19839.99|0
1646824710000|2022-03-09 11:18:30|19840.03|19840.03|19840.54|19840.54|19840.54|19840.54|19839.89|19839.89|0
1646824720000|2022-03-09 11:18:40|19840.38|19840.38|19842.59|19842.59|19842.59|19842.59|19840.26|19840.26|0
1646824730000|2022-03-09 11:18:50|19842.64|19842.64|19843.94|19843.94|19844.07|19844.07|19842.64|19842.64|0
1646824740000|2022-03-09 11:19:00|19844.06|19844.06|19844.36|19844.36|19844.45|19844.45|19844.06|19844.06|0
1646824750000|2022-03-09 11:19:10|19844.31|19844.31|19844.36|19844.36|19844.46|19844.46|19843.84|19843.84|0
1646824760000|2022-03-09 11:19:20|19844.29|19844.29|19845.07|19845.07|19845.07|19845.07|19844.29|19844.29|0
1646824770000|2022-03-09 11:19:30|19845.19|19845.19|19845.45|19845.45|19845.5|19845.5|19844.99|19844.99|0
1646824780000|2022-03-09 11:19:40|19845.43|19845.43|19845.1|19845.1|19845.85|19845.85|19844.25|19844.25|0
1646824790000|2022-03-09 11:19:50|19844.86|19844.86|19843.03|19843.03|19844.98|19844.98|19843.03|19843.03|0
1646824800000|2022-03-09 11:20:00|19843.06|19843.06|19843.55|19843.55|19843.84|19843.84|19842.93|19842.93|0
1646824810000|2022-03-09 11:20:10|19843.57|19843.57|19843.05|19843.05|19843.57|19843.57|19842.74|19842.74|0
1646824820000|2022-03-09 11:20:20|19843.15|19843.15|19836.09|19836.09|19843.68|19843.68|19835.95|19835.95|0
1646824830000|2022-03-09 11:20:30|19835.97|19835.97|19838.42|19838.42|19839.2|19839.2|19835.15|19835.15|0
1646824840000|2022-03-09 11:20:40|19838.32|19838.32|19838.18|19838.18|19838.38|19838.38|19838.13|19838.13|0
1646824850000|2022-03-09 11:20:50|19838.14|19838.14|19838.04|19838.04|19838.14|19838.14|19837.68|19837.68|0
1646824860000|2022-03-09 11:21:00|19838.05|19838.05|19838.83|19838.83|19838.89|19838.89|19837.81|19837.81|0
1646824870000|2022-03-09 11:21:10|19839.08|19839.08|19838.31|19838.31|19839.17|19839.17|19838.31|19838.31|0
1646824880000|2022-03-09 11:21:20|19838.12|19838.12|19838.17|19838.17|19838.19|19838.19|19837.97|19837.97|0
1646824890000|2022-03-09 11:21:30|19838.28|19838.28|19838.41|19838.41|19838.52|19838.52|19838.28|19838.28|0
1646824900000|2022-03-09 11:21:40|19838.36|19838.36|19837.68|19837.68|19838.36|19838.36|19837.68|19837.68|0
1646824910000|2022-03-09 11:21:50|19837.55|19837.55|19837.29|19837.29|19837.55|19837.55|19837.29|19837.29|0
1646824920000|2022-03-09 11:22:00|19837.19|19837.19|19834.23|19834.23|19837.19|19837.19|19834.23|19834.23|0
1646824930000|2022-03-09 11:22:10|19834.07|19834.07|19833|19833|19834.07|19834.07|19833|19833|0
1646824940000|2022-03-09 11:22:20|19832.63|19832.63|19831.96|19831.96|19832.63|19832.63|19831.73|19831.73|0
1646824950000|2022-03-09 11:22:30|19831.89|19831.89|19832.16|19832.16|19832.56|19832.56|19831.84|19831.84|0
1646824960000|2022-03-09 11:22:40|19832.52|19832.52|19831.9|19831.9|19832.52|19832.52|19831.9|19831.9|0
1646824970000|2022-03-09 11:22:50|19831.94|19831.94|19831.76|19831.76|19832.04|19832.04|19831.71|19831.71|0
1646824980000|2022-03-09 11:23:00|19831.85|19831.85|19830.76|19830.76|19831.85|19831.85|19830.53|19830.53|0
1646824990000|2022-03-09 11:23:10|19830.83|19830.83|19830.83|19830.83|19831.4|19831.4|19830.83|19830.83|0
1646825000000|2022-03-09 11:23:20|19830.95|19830.95|19830.87|19830.87|19831.08|19831.08|19830.84|19830.84|0
1646825010000|2022-03-09 11:23:30|19830.83|19830.83|19831.74|19831.74|19831.74|19831.74|19830.83|19830.83|0
1646825020000|2022-03-09 11:23:40|19831.65|19831.65|19831.92|19831.92|19832.02|19832.02|19831.65|19831.65|0
1646825030000|2022-03-09 11:23:50|19832.16|19832.16|19832.31|19832.31|19832.35|19832.35|19832.07|19832.07|0
1646825040000|2022-03-09 11:24:00|19832.34|19832.34|19833.54|19833.54|19833.65|19833.65|19832.21|19832.21|0
1646825050000|2022-03-09 11:24:10|19833.72|19833.72|19834.33|19834.33|19834.33|19834.33|19833.72|19833.72|0
1646825060000|2022-03-09 11:24:20|19834.47|19834.47|19835.1|19835.1|19835.21|19835.21|19834.47|19834.47|0
1646825070000|2022-03-09 11:24:30|19835.04|19835.04|19835.8|19835.8|19835.94|19835.94|19834.92|19834.92|0
1646825080000|2022-03-09 11:24:40|19835.73|19835.73|19834.91|19834.91|19835.73|19835.73|19834.71|19834.71|0
1646825090000|2022-03-09 11:24:50|19834.98|19834.98|19835|19835|19835.15|19835.15|19834.94|19834.94|0
1646825100000|2022-03-09 11:25:00|19835.58|19835.58|19835.64|19835.64|19835.88|19835.88|19835.47|19835.47|0
1646825110000|2022-03-09 11:25:10|19835.92|19835.92|19835.28|19835.28|19835.92|19835.92|19835.18|19835.18|0
1646825120000|2022-03-09 11:25:20|19835.33|19835.33|19835.21|19835.21|19835.33|19835.33|19834.94|19834.94|0
1646825130000|2022-03-09 11:25:30|19835.31|19835.31|19835.4|19835.4|19835.4|19835.4|19835.21|19835.21|0
1646825140000|2022-03-09 11:25:40|19835.52|19835.52|19835.74|19835.74|19835.82|19835.82|19835.52|19835.52|0
1646825150000|2022-03-09 11:25:50|19835.79|19835.79|19837.79|19837.79|19837.79|19837.79|19835.79|19835.79|0
1646825160000|2022-03-09 11:26:00|19837.72|19837.72|19834.16|19834.16|19838.01|19838.01|19834.16|19834.16|0
1646825170000|2022-03-09 11:26:10|19834.13|19834.13|19831.29|19831.29|19834.13|19834.13|19831.29|19831.29|0
1646825180000|2022-03-09 11:26:20|19831.22|19831.22|19829.42|19829.42|19831.22|19831.22|19829.42|19829.42|0
1646825190000|2022-03-09 11:26:30|19829.31|19829.31|19828.32|19828.32|19829.37|19829.37|19828.28|19828.28|0
1646825200000|2022-03-09 11:26:40|19828.23|19828.23|19828.88|19828.88|19828.9|19828.9|19828.16|19828.16|0
1646825210000|2022-03-09 11:26:50|19828.81|19828.81|19828.5|19828.5|19828.81|19828.81|19828.5|19828.5|0
1646825220000|2022-03-09 11:27:00|19828.46|19828.46|19828.7|19828.7|19828.73|19828.73|19828.46|19828.46|0
1646825230000|2022-03-09 11:27:10|19828.57|19828.57|19828.1|19828.1|19828.57|19828.57|19828.02|19828.02|0
1646825240000|2022-03-09 11:27:20|19827.9|19827.9|19829.73|19829.73|19829.73|19829.73|19827.88|19827.88|0
1646825250000|2022-03-09 11:27:30|19829.81|19829.81|19829.42|19829.42|19830.24|19830.24|19829.42|19829.42|0
1646825260000|2022-03-09 11:27:40|19829.49|19829.49|19828.82|19828.82|19829.49|19829.49|19828.68|19828.68|0
1646825270000|2022-03-09 11:27:50|19828.63|19828.63|19828.52|19828.52|19828.69|19828.69|19828.42|19828.42|0
1646825280000|2022-03-09 11:28:00|19828.6|19828.6|19828.91|19828.91|19828.91|19828.91|19828.49|19828.49|0
1646825290000|2022-03-09 11:28:10|19828.85|19828.85|19829.05|19829.05|19829.05|19829.05|19828.75|19828.75|0
1646825300000|2022-03-09 11:28:20|19829.01|19829.01|19828.47|19828.47|19829.01|19829.01|19828.26|19828.26|0
1646825310000|2022-03-09 11:28:30|19828.41|19828.41|19828.48|19828.48|19829.15|19829.15|19828.36|19828.36|0
1646825320000|2022-03-09 11:28:40|19828.63|19828.63|19827.55|19827.55|19828.63|19828.63|19827.55|19827.55|0
1646825330000|2022-03-09 11:28:50|19827.41|19827.41|19827.17|19827.17|19827.66|19827.66|19827.17|19827.17|0
1646825340000|2022-03-09 11:29:00|19827.32|19827.32|19826.81|19826.81|19827.32|19827.32|19826.04|19826.04|0
1646825350000|2022-03-09 11:29:10|19826.87|19826.87|19826.27|19826.27|19826.87|19826.87|19826.27|19826.27|0
1646825360000|2022-03-09 11:29:20|19826.34|19826.34|19824.87|19824.87|19826.34|19826.34|19824.87|19824.87|0
1646825370000|2022-03-09 11:29:30|19824.86|19824.86|19823.77|19823.77|19824.86|19824.86|19823.51|19823.51|0
1646825380000|2022-03-09 11:29:40|19823.73|19823.73|19823.15|19823.15|19823.73|19823.73|19823.02|19823.02|0
1646825390000|2022-03-09 11:29:50|19823.04|19823.04|19822.86|19822.86|19823.22|19823.22|19822.84|19822.84|0
1646825400000|2022-03-09 11:30:00|19822.88|19822.88|19823.3|19823.3|19823.44|19823.44|19822.79|19822.79|0
1646825410000|2022-03-09 11:30:10|19823.17|19823.17|19822.78|19822.78|19823.22|19823.22|19822.69|19822.69|0
1646825420000|2022-03-09 11:30:20|19822.72|19822.72|19822.61|19822.61|19822.72|19822.72|19822.28|19822.28|0
1646825430000|2022-03-09 11:30:30|19822.57|19822.57|19822.54|19822.54|19823.01|19823.01|19822.4|19822.4|0
1646825440000|2022-03-09 11:30:40|19822.43|19822.43|19821.71|19821.71|19822.6|19822.6|19821.64|19821.64|0
1646825450000|2022-03-09 11:30:50|19821.64|19821.64|19820.63|19820.63|19821.64|19821.64|19820.58|19820.58|0
1646825460000|2022-03-09 11:31:00|19820.59|19820.59|19820.91|19820.91|19821.14|19821.14|19820.56|19820.56|0
1646825470000|2022-03-09 11:31:10|19821.1|19821.1|19821.17|19821.17|19821.35|19821.35|19821.09|19821.09|0
1646825480000|2022-03-09 11:31:20|19821.12|19821.12|19820.32|19820.32|19821.12|19821.12|19820.32|19820.32|0
1646825490000|2022-03-09 11:31:30|19820.41|19820.41|19819.74|19819.74|19820.41|19820.41|19819.6|19819.6|0
1646825500000|2022-03-09 11:31:40|19819.63|19819.63|19819.26|19819.26|19819.65|19819.65|19819.14|19819.14|0
1646825510000|2022-03-09 11:31:50|19819.03|19819.03|19818.42|19818.42|19819.03|19819.03|19818.42|19818.42|0
1646825520000|2022-03-09 11:32:00|19818.28|19818.28|19818.38|19818.38|19818.51|19818.51|19818.06|19818.06|0
1646825530000|2022-03-09 11:32:10|19818.14|19818.14|19816.86|19816.86|19818.34|19818.34|19816.86|19816.86|0
1646825540000|2022-03-09 11:32:20|19816.76|19816.76|19814.6|19814.6|19816.76|19816.76|19814.6|19814.6|0
1646825550000|2022-03-09 11:32:30|19814.3|19814.3|19812.67|19812.67|19814.3|19814.3|19812.67|19812.67|0
1646825560000|2022-03-09 11:32:40|19812.4|19812.4|19809.1|19809.1|19812.5|19812.5|19809.01|19809.01|0
1646825570000|2022-03-09 11:32:50|19809.21|19809.21|19809.41|19809.41|19809.41|19809.41|19808.51|19808.51|0
1646825580000|2022-03-09 11:33:00|19809.48|19809.48|19809.2|19809.2|19810.01|19810.01|19809.2|19809.2|0
1646825590000|2022-03-09 11:33:10|19809.13|19809.13|19808.81|19808.81|19809.13|19809.13|19808.71|19808.71|0
1646825600000|2022-03-09 11:33:20|19808.69|19808.69|19808.29|19808.29|19808.81|19808.81|19808.29|19808.29|0
1646825610000|2022-03-09 11:33:30|19808.43|19808.43|19808.25|19808.25|19808.43|19808.43|19807.98|19807.98|0
1646825620000|2022-03-09 11:33:40|19808.18|19808.18|19807.84|19807.84|19808.36|19808.36|19807.84|19807.84|0
1646825630000|2022-03-09 11:33:50|19807.97|19807.97|19808.2|19808.2|19808.26|19808.26|19807.88|19807.88|0
1646825640000|2022-03-09 11:34:00|19808.29|19808.29|19808.2|19808.2|19808.64|19808.64|19808.06|19808.06|0
1646825650000|2022-03-09 11:34:10|19808.35|19808.35|19808.51|19808.51|19808.65|19808.65|19808.26|19808.26|0
1646825660000|2022-03-09 11:34:20|19808.46|19808.46|19808.58|19808.58|19808.8|19808.8|19808.32|19808.32|0
1646825670000|2022-03-09 11:34:30|19808.72|19808.72|19807.93|19807.93|19808.72|19808.72|19807.93|19807.93|0
1646825680000|2022-03-09 11:34:40|19807.88|19807.88|19802.76|19802.76|19807.88|19807.88|19802.49|19802.49|0
1646825690000|2022-03-09 11:34:50|19802.73|19802.73|19802.08|19802.08|19802.73|19802.73|19802.05|19802.05|0
1646825700000|2022-03-09 11:35:00|19801.95|19801.95|19801.92|19801.92|19802.12|19802.12|19801.2|19801.2|0
1646825710000|2022-03-09 11:35:10|19802|19802|19802.46|19802.46|19802.46|19802.46|19801.87|19801.87|0
1646825720000|2022-03-09 11:35:20|19802.6|19802.6|19802.84|19802.84|19802.84|19802.84|19802.43|19802.43|0
1646825730000|2022-03-09 11:35:30|19802.94|19802.94|19804.03|19804.03|19804.03|19804.03|19802.94|19802.94|0
1646825740000|2022-03-09 11:35:40|19803.82|19803.82|19804.22|19804.22|19804.39|19804.39|19803.82|19803.82|0
1646825750000|2022-03-09 11:35:50|19804.15|19804.15|19804.73|19804.73|19804.73|19804.73|19804.15|19804.15|0
1646825760000|2022-03-09 11:36:00|19804.56|19804.56|19804.25|19804.25|19804.59|19804.59|19804.25|19804.25|0
1646825770000|2022-03-09 11:36:10|19804.21|19804.21|19804.36|19804.36|19804.36|19804.36|19804.19|19804.19|0
1646825780000|2022-03-09 11:36:20|19804.75|19804.75|19804.76|19804.76|19805.22|19805.22|19804.66|19804.66|0
1646825790000|2022-03-09 11:36:30|19805.05|19805.05|19805.45|19805.45|19805.46|19805.46|19805.05|19805.05|0
1646825800000|2022-03-09 11:36:40|19805.48|19805.48|19805.51|19805.51|19805.58|19805.58|19805.21|19805.21|0
1646825810000|2022-03-09 11:36:50|19805.63|19805.63|19805.56|19805.56|19805.77|19805.77|19805.56|19805.56|0
1646825820000|2022-03-09 11:37:00|19805.58|19805.58|19804.83|19804.83|19805.58|19805.58|19804.76|19804.76|0
1646825830000|2022-03-09 11:37:10|19804.86|19804.86|19804.59|19804.59|19804.89|19804.89|19804.59|19804.59|0
1646825840000|2022-03-09 11:37:20|19804.82|19804.82|19803.82|19803.82|19804.82|19804.82|19803.82|19803.82|0
1646825850000|2022-03-09 11:37:30|19803.86|19803.86|19807.9|19807.9|19807.95|19807.95|19803.68|19803.68|0
1646825860000|2022-03-09 11:37:40|19808.21|19808.21|19809.05|19809.05|19809.05|19809.05|19808.21|19808.21|0
1646825870000|2022-03-09 11:37:50|19809.14|19809.14|19810.28|19810.28|19810.35|19810.35|19809.14|19809.14|0
1646825880000|2022-03-09 11:38:00|19810.34|19810.34|19810.25|19810.25|19810.41|19810.41|19809.99|19809.99|0
1646825890000|2022-03-09 11:38:10|19810.14|19810.14|19809.98|19809.98|19810.38|19810.38|19809.82|19809.82|0
1646825900000|2022-03-09 11:38:20|19810.02|19810.02|19811.76|19811.76|19811.76|19811.76|19810.02|19810.02|0
1646825910000|2022-03-09 11:38:30|19811.6|19811.6|19811.27|19811.27|19812.12|19812.12|19811.27|19811.27|0
1646825920000|2022-03-09 11:38:40|19811.01|19811.01|19810.02|19810.02|19811.01|19811.01|19810|19810|0
1646825930000|2022-03-09 11:38:50|19810.08|19810.08|19809.31|19809.31|19810.08|19810.08|19809.31|19809.31|0
1646825940000|2022-03-09 11:39:00|19809.21|19809.21|19804.81|19804.81|19809.21|19809.21|19804.81|19804.81|0
1646825950000|2022-03-09 11:39:10|19805.33|19805.33|19804.19|19804.19|19805.33|19805.33|19803.86|19803.86|0
1646825960000|2022-03-09 11:39:20|19804.06|19804.06|19804.38|19804.38|19804.38|19804.38|19803.9|19803.9|0
1646825970000|2022-03-09 11:39:30|19804.66|19804.66|19805.48|19805.48|19805.63|19805.63|19804.64|19804.64|0
1646825980000|2022-03-09 11:39:40|19805.56|19805.56|19805.84|19805.84|19805.84|19805.84|19805.33|19805.33|0
1646825990000|2022-03-09 11:39:50|19806|19806|19806.2|19806.2|19806.26|19806.26|19806|19806|0
1646826000000|2022-03-09 11:40:00|19806.11|19806.11|19805.79|19805.79|19806.11|19806.11|19805.59|19805.59|0
1646826010000|2022-03-09 11:40:10|19805.81|19805.81|19805.36|19805.36|19806.39|19806.39|19805.36|19805.36|0
1646826020000|2022-03-09 11:40:20|19805.44|19805.44|19805.43|19805.43|19805.86|19805.86|19805.24|19805.24|0
1646826030000|2022-03-09 11:40:30|19805.3|19805.3|19805.59|19805.59|19805.69|19805.69|19805.16|19805.16|0
1646826040000|2022-03-09 11:40:40|19805.48|19805.48|19806.34|19806.34|19806.34|19806.34|19805.48|19805.48|0
1646826050000|2022-03-09 11:40:50|19806.41|19806.41|19805.46|19805.46|19806.73|19806.73|19805.46|19805.46|0
1646826060000|2022-03-09 11:41:00|19805.48|19805.48|19804.44|19804.44|19805.48|19805.48|19804.27|19804.27|0
1646826070000|2022-03-09 11:41:10|19804.5|19804.5|19804.13|19804.13|19804.6|19804.6|19803.94|19803.94|0
1646826080000|2022-03-09 11:41:20|19804.1|19804.1|19803.79|19803.79|19804.59|19804.59|19803.79|19803.79|0
1646826090000|2022-03-09 11:41:30|19803.76|19803.76|19803.97|19803.97|19804.48|19804.48|19803.76|19803.76|0
1646826100000|2022-03-09 11:41:40|19803.92|19803.92|19804.29|19804.29|19804.42|19804.42|19803.92|19803.92|0
1646826110000|2022-03-09 11:41:50|19804.33|19804.33|19804.41|19804.41|19804.53|19804.53|19804.27|19804.27|0
1646826120000|2022-03-09 11:42:00|19804.32|19804.32|19803.89|19803.89|19804.42|19804.42|19803.89|19803.89|0
1646826130000|2022-03-09 11:42:10|19803.86|19803.86|19804.16|19804.16|19804.48|19804.48|19803.7|19803.7|0
1646826140000|2022-03-09 11:42:20|19804.06|19804.06|19804.01|19804.01|19804.1|19804.1|19803.93|19803.93|0
1646826150000|2022-03-09 11:42:30|19804.04|19804.04|19803.76|19803.76|19804.11|19804.11|19803.75|19803.75|0
1646826160000|2022-03-09 11:42:40|19803.94|19803.94|19804.38|19804.38|19804.38|19804.38|19803.77|19803.77|0
1646826170000|2022-03-09 11:42:50|19804.48|19804.48|19804.87|19804.87|19804.94|19804.94|19804.48|19804.48|0
1646826180000|2022-03-09 11:43:00|19804.82|19804.82|19805.29|19805.29|19805.39|19805.39|19804.82|19804.82|0
1646826190000|2022-03-09 11:43:10|19805.19|19805.19|19805.17|19805.17|19805.22|19805.22|19804.53|19804.53|0
1646826200000|2022-03-09 11:43:20|19804.79|19804.79|19803.35|19803.35|19804.79|19804.79|19803.08|19803.08|0
1646826210000|2022-03-09 11:43:30|19803.51|19803.51|19803.66|19803.66|19803.66|19803.66|19803.21|19803.21|0
1646826220000|2022-03-09 11:43:40|19803.39|19803.39|19802.02|19802.02|19803.39|19803.39|19801.88|19801.88|0
1646826230000|2022-03-09 11:43:50|19801.74|19801.74|19797.57|19797.57|19801.74|19801.74|19797.33|19797.33|0
1646826240000|2022-03-09 11:44:00|19797.32|19797.32|19796.59|19796.59|19797.32|19797.32|19796.59|19796.59|0
1646826250000|2022-03-09 11:44:10|19796.81|19796.81|19795.62|19795.62|19796.93|19796.93|19795.62|19795.62|0
1646826260000|2022-03-09 11:44:20|19795.53|19795.53|19795.22|19795.22|19795.9|19795.9|19795.22|19795.22|0
1646826270000|2022-03-09 11:44:30|19795.09|19795.09|19794.84|19794.84|19795.11|19795.11|19794.78|19794.78|0
1646826280000|2022-03-09 11:44:40|19794.58|19794.58|19791.23|19791.23|19794.67|19794.67|19791.2|19791.2|0
1646826290000|2022-03-09 11:44:50|19791.1|19791.1|19789.21|19789.21|19791.17|19791.17|19789.21|19789.21|0
1646826300000|2022-03-09 11:45:00|19788.97|19788.97|19785.85|19785.85|19788.97|19788.97|19785.85|19785.85|0
1646826310000|2022-03-09 11:45:10|19785.74|19785.74|19784.73|19784.73|19785.74|19785.74|19784.52|19784.52|0
1646826320000|2022-03-09 11:45:20|19784.64|19784.64|19781.04|19781.04|19784.64|19784.64|19781.04|19781.04|0
1646826330000|2022-03-09 11:45:30|19781.13|19781.13|19778.06|19778.06|19781.13|19781.13|19778.06|19778.06|0
1646826340000|2022-03-09 11:45:40|19778|19778|19777.4|19777.4|19778|19778|19777.25|19777.25|0
1646826350000|2022-03-09 11:45:50|19777.39|19777.39|19776.14|19776.14|19777.39|19777.39|19776.14|19776.14|0
1646826360000|2022-03-09 11:46:00|19776.23|19776.23|19773.56|19773.56|19776.23|19776.23|19773.56|19773.56|0
1646826370000|2022-03-09 11:46:10|19773.5|19773.5|19771.48|19771.48|19773.5|19773.5|19771.48|19771.48|0
1646826380000|2022-03-09 11:46:20|19771.74|19771.74|19771.12|19771.12|19771.74|19771.74|19771.05|19771.05|0
1646826390000|2022-03-09 11:46:30|19771.07|19771.07|19773.74|19773.74|19773.74|19773.74|19770.57|19770.57|0
1646826400000|2022-03-09 11:46:40|19773.69|19773.69|19773.59|19773.59|19774.81|19774.81|19773.59|19773.59|0
1646826410000|2022-03-09 11:46:50|19773.5|19773.5|19773.32|19773.32|19773.58|19773.58|19773.3|19773.3|0
1646826420000|2022-03-09 11:47:00|19773.27|19773.27|19773.91|19773.91|19773.91|19773.91|19773.07|19773.07|0
1646826430000|2022-03-09 11:47:10|19774.03|19774.03|19773.23|19773.23|19774.03|19774.03|19773.14|19773.14|0
1646826440000|2022-03-09 11:47:20|19773.26|19773.26|19774|19774|19774.06|19774.06|19773.15|19773.15|0
1646826450000|2022-03-09 11:47:30|19774.08|19774.08|19773.98|19773.98|19774.13|19774.13|19773.45|19773.45|0
1646826460000|2022-03-09 11:47:40|19773.84|19773.84|19773.46|19773.46|19773.88|19773.88|19773.46|19773.46|0
1646826470000|2022-03-09 11:47:50|19773.37|19773.37|19773.66|19773.66|19773.66|19773.66|19773.18|19773.18|0
1646826480000|2022-03-09 11:48:00|19773.64|19773.64|19776.77|19776.77|19776.77|19776.77|19773.64|19773.64|0
1646826490000|2022-03-09 11:48:10|19776.78|19776.78|19777.94|19777.94|19777.98|19777.98|19776.75|19776.75|0
1646826500000|2022-03-09 11:48:20|19778.01|19778.01|19778.09|19778.09|19778.15|19778.15|19777.97|19777.97|0
1646826510000|2022-03-09 11:48:30|19778.16|19778.16|19780.31|19780.31|19780.31|19780.31|19778.16|19778.16|0
1646826520000|2022-03-09 11:48:40|19780.23|19780.23|19780.87|19780.87|19781.04|19781.04|19780.23|19780.23|0
1646826530000|2022-03-09 11:48:50|19780.93|19780.93|19781.71|19781.71|19781.8|19781.8|19780.93|19780.93|0
1646826540000|2022-03-09 11:49:00|19781.81|19781.81|19784.21|19784.21|19784.26|19784.26|19781.71|19781.71|0
1646826550000|2022-03-09 11:49:10|19784.29|19784.29|19785|19785|19785.37|19785.37|19784.29|19784.29|0
1646826560000|2022-03-09 11:49:20|19785.11|19785.11|19785.16|19785.16|19785.27|19785.27|19784.69|19784.69|0
1646826570000|2022-03-09 11:49:30|19785.22|19785.22|19784.59|19784.59|19785.43|19785.43|19784.59|19784.59|0
1646826580000|2022-03-09 11:49:40|19784.44|19784.44|19785.88|19785.88|19786.07|19786.07|19784.44|19784.44|0
1646826590000|2022-03-09 11:49:50|19786.03|19786.03|19786.45|19786.45|19786.49|19786.49|19786.03|19786.03|0
1646826600000|2022-03-09 11:50:00|19786.65|19786.65|19786.2|19786.2|19786.65|19786.65|19786.2|19786.2|0
1646826610000|2022-03-09 11:50:10|19786.27|19786.27|19786.65|19786.65|19786.8|19786.8|19786.27|19786.27|0
1646826620000|2022-03-09 11:50:20|19786.59|19786.59|19786.13|19786.13|19786.59|19786.59|19785.7|19785.7|0
1646826630000|2022-03-09 11:50:30|19786.37|19786.37|19786.69|19786.69|19786.79|19786.79|19786.37|19786.37|0
1646826640000|2022-03-09 11:50:40|19786.77|19786.77|19785.85|19785.85|19786.77|19786.77|19785.79|19785.79|0
1646826650000|2022-03-09 11:50:50|19785.8|19785.8|19784.52|19784.52|19785.8|19785.8|19784.39|19784.39|0
1646826660000|2022-03-09 11:51:00|19784.45|19784.45|19784.86|19784.86|19784.86|19784.86|19784.1|19784.1|0
1646826670000|2022-03-09 11:51:10|19784.93|19784.93|19784.91|19784.91|19784.98|19784.98|19784.66|19784.66|0
1646826680000|2022-03-09 11:51:20|19784.88|19784.88|19784.63|19784.63|19784.88|19784.88|19784.59|19784.59|0
1646826690000|2022-03-09 11:51:30|19784.7|19784.7|19784.33|19784.33|19784.79|19784.79|19784.26|19784.26|0
1646826700000|2022-03-09 11:51:40|19784.37|19784.37|19784.2|19784.2|19784.71|19784.71|19784.2|19784.2|0
1646826710000|2022-03-09 11:51:50|19784.14|19784.14|19784.12|19784.12|19784.14|19784.14|19783.6|19783.6|0
1646826720000|2022-03-09 11:52:00|19784.02|19784.02|19786.25|19786.25|19786.25|19786.25|19783.96|19783.96|0
1646826730000|2022-03-09 11:52:10|19786.29|19786.29|19786.01|19786.01|19786.93|19786.93|19786.01|19786.01|0
1646826740000|2022-03-09 11:52:20|19785.73|19785.73|19786.7|19786.7|19787.01|19787.01|19785.63|19785.63|0
1646826750000|2022-03-09 11:52:30|19786.46|19786.46|19787.07|19787.07|19787.07|19787.07|19786.46|19786.46|0
1646826760000|2022-03-09 11:52:40|19787.09|19787.09|19787.15|19787.15|19787.4|19787.4|19787.02|19787.02|0
1646826770000|2022-03-09 11:52:50|19787.09|19787.09|19788.81|19788.81|19788.81|19788.81|19786.95|19786.95|0
1646826780000|2022-03-09 11:53:00|19788.99|19788.99|19789.18|19789.18|19789.48|19789.48|19788.99|19788.99|0
1646826790000|2022-03-09 11:53:10|19789.24|19789.24|19788.9|19788.9|19789.62|19789.62|19788.87|19788.87|0
1646826800000|2022-03-09 11:53:20|19788.96|19788.96|19786.59|19786.59|19789.08|19789.08|19786.55|19786.55|0
1646826810000|2022-03-09 11:53:30|19786.68|19786.68|19786.17|19786.17|19786.68|19786.68|19785.55|19785.55|0
1646826820000|2022-03-09 11:53:40|19786.1|19786.1|19784.96|19784.96|19786.1|19786.1|19784.96|19784.96|0
1646826830000|2022-03-09 11:53:50|19785.02|19785.02|19784.58|19784.58|19785.13|19785.13|19784.58|19784.58|0
1646826840000|2022-03-09 11:54:00|19784.54|19784.54|19785|19785|19785|19785|19784.3|19784.3|0
1646826850000|2022-03-09 11:54:10|19784.98|19784.98|19785.19|19785.19|19785.49|19785.49|19784.98|19784.98|0
1646826860000|2022-03-09 11:54:20|19785.29|19785.29|19785.51|19785.51|19785.89|19785.89|19785.29|19785.29|0
1646826870000|2022-03-09 11:54:30|19785.57|19785.57|19785.4|19785.4|19786.03|19786.03|19785.28|19785.28|0
1646826880000|2022-03-09 11:54:40|19785.33|19785.33|19785.3|19785.3|19785.51|19785.51|19785.18|19785.18|0
1646826890000|2022-03-09 11:54:50|19785.37|19785.37|19785.56|19785.56|19785.6|19785.6|19785.21|19785.21|0
1646826900000|2022-03-09 11:55:00|19785.5|19785.5|19784.9|19784.9|19785.5|19785.5|19784.83|19784.83|0
1646826910000|2022-03-09 11:55:10|19784.94|19784.94|19784.73|19784.73|19785.17|19785.17|19784.61|19784.61|0
1646826920000|2022-03-09 11:55:20|19784.83|19784.83|19785.06|19785.06|19785.31|19785.31|19784.83|19784.83|0
1646826930000|2022-03-09 11:55:30|19784.8|19784.8|19782.83|19782.83|19784.91|19784.91|19782.83|19782.83|0
1646826940000|2022-03-09 11:55:40|19782.74|19782.74|19783.11|19783.11|19783.26|19783.26|19782.68|19782.68|0
1646826950000|2022-03-09 11:55:50|19783.14|19783.14|19783.04|19783.04|19783.14|19783.14|19783.04|19783.04|0
1646826960000|2022-03-09 11:56:00|19783.12|19783.12|19782.75|19782.75|19783.16|19783.16|19782.75|19782.75|0
1646826970000|2022-03-09 11:56:10|19782.48|19782.48|19783.17|19783.17|19783.2|19783.2|19782.33|19782.33|0
1646826980000|2022-03-09 11:56:20|19783.1|19783.1|19783.4|19783.4|19783.4|19783.4|19782.93|19782.93|0
1646826990000|2022-03-09 11:56:30|19783.49|19783.49|19783.04|19783.04|19783.49|19783.49|19782.86|19782.86|0
1646827000000|2022-03-09 11:56:40|19782.92|19782.92|19782.98|19782.98|19783.12|19783.12|19782.67|19782.67|0
1646827010000|2022-03-09 11:56:50|19783.19|19783.19|19783.22|19783.22|19783.22|19783.22|19782.93|19782.93|0
1646827020000|2022-03-09 11:57:00|19783.24|19783.24|19782.54|19782.54|19783.43|19783.43|19782.54|19782.54|0
1646827030000|2022-03-09 11:57:10|19782.69|19782.69|19784.25|19784.25|19784.25|19784.25|19782.58|19782.58|0
1646827040000|2022-03-09 11:57:20|19783.98|19783.98|19783.09|19783.09|19784.05|19784.05|19783.07|19783.07|0
1646827050000|2022-03-09 11:57:30|19783.08|19783.08|19782.87|19782.87|19783.08|19783.08|19782.6|19782.6|0
1646827060000|2022-03-09 11:57:40|19782.92|19782.92|19782.14|19782.14|19782.92|19782.92|19781.95|19781.95|0
1646827070000|2022-03-09 11:57:50|19782.17|19782.17|19782.5|19782.5|19782.59|19782.59|19782.09|19782.09|0
1646827080000|2022-03-09 11:58:00|19782.57|19782.57|19783.46|19783.46|19783.46|19783.46|19782.57|19782.57|0
1646827090000|2022-03-09 11:58:10|19783.42|19783.42|19783.66|19783.66|19783.66|19783.66|19783.36|19783.36|0
1646827100000|2022-03-09 11:58:20|19783.72|19783.72|19784.25|19784.25|19784.35|19784.35|19783.72|19783.72|0
1646827110000|2022-03-09 11:58:30|19784.19|19784.19|19784.9|19784.9|19784.9|19784.9|19783.98|19783.98|0
1646827120000|2022-03-09 11:58:40|19784.99|19784.99|19784.18|19784.18|19785.06|19785.06|19784.18|19784.18|0
1646827130000|2022-03-09 11:58:50|19784.24|19784.24|19782.56|19782.56|19784.38|19784.38|19782.56|19782.56|0
1646827140000|2022-03-09 11:59:00|19782.5|19782.5|19780.84|19780.84|19782.5|19782.5|19780.23|19780.23|0
1646827150000|2022-03-09 11:59:10|19780.9|19780.9|19779.83|19779.83|19780.9|19780.9|19779.76|19779.76|0
1646827160000|2022-03-09 11:59:20|19779.75|19779.75|19779.97|19779.97|19780.08|19780.08|19779.6|19779.6|0
1646827170000|2022-03-09 11:59:30|19779.91|19779.91|19779.8|19779.8|19780.08|19780.08|19779.8|19779.8|0
1646827180000|2022-03-09 11:59:40|19779.84|19779.84|19778.78|19778.78|19779.84|19779.84|19778.72|19778.72|0
1646827190000|2022-03-09 11:59:50|19778.71|19778.71|19774.07|19774.07|19778.71|19778.71|19774.07|19774.07|0
1646827200000|2022-03-09 12:00:00|19773.91|19773.91|19776.37|19776.37|19776.43|19776.43|19772.78|19772.78|0
1646827210000|2022-03-09 12:00:10|19776.56|19776.56|19778.34|19778.34|19778.34|19778.34|19776.56|19776.56|0
1646827220000|2022-03-09 12:00:20|19778.3|19778.3|19778.23|19778.23|19778.54|19778.54|19778.15|19778.15|0
1646827230000|2022-03-09 12:00:30|19777.8|19777.8|19775.88|19775.88|19777.8|19777.8|19775.88|19775.88|0
1646827240000|2022-03-09 12:00:40|19775.86|19775.86|19775.55|19775.55|19775.91|19775.91|19775.12|19775.12|0
1646827250000|2022-03-09 12:00:50|19775.64|19775.64|19776.04|19776.04|19776.04|19776.04|19775.56|19775.56|0
1646827260000|2022-03-09 12:01:00|19776.2|19776.2|19774.69|19774.69|19776.2|19776.2|19774.69|19774.69|0
1646827270000|2022-03-09 12:01:10|19774.76|19774.76|19773.15|19773.15|19774.83|19774.83|19773|19773|0
1646827280000|2022-03-09 12:01:20|19773.07|19773.07|19772.36|19772.36|19773.07|19773.07|19772.36|19772.36|0
1646827290000|2022-03-09 12:01:30|19772.41|19772.41|19771.68|19771.68|19772.41|19772.41|19771.68|19771.68|0
1646827300000|2022-03-09 12:01:40|19771.62|19771.62|19771.73|19771.73|19771.73|19771.73|19771.47|19771.47|0
1646827310000|2022-03-09 12:01:50|19771.76|19771.76|19772.51|19772.51|19772.51|19772.51|19771.76|19771.76|0
1646827320000|2022-03-09 12:02:00|19772.55|19772.55|19779.93|19779.93|19779.93|19779.93|19772.55|19772.55|0
1646827330000|2022-03-09 12:02:10|19779.97|19779.97|19780.34|19780.34|19780.34|19780.34|19779.84|19779.84|0
1646827340000|2022-03-09 12:02:20|19780.27|19780.27|19780.03|19780.03|19780.52|19780.52|19779.9|19779.9|0
1646827350000|2022-03-09 12:02:30|19779.98|19779.98|19779.46|19779.46|19780.03|19780.03|19779.36|19779.36|0
1646827360000|2022-03-09 12:02:40|19779.56|19779.56|19780.65|19780.65|19780.65|19780.65|19779.51|19779.51|0
1646827370000|2022-03-09 12:02:50|19780.82|19780.82|19781.17|19781.17|19781.55|19781.55|19780.82|19780.82|0
1646827380000|2022-03-09 12:03:00|19781.35|19781.35|19781.66|19781.66|19782.58|19782.58|19781.25|19781.25|0
1646827390000|2022-03-09 12:03:10|19781.52|19781.52|19784.47|19784.47|19784.47|19784.47|19780.7|19780.7|0
1646827400000|2022-03-09 12:03:20|19784.54|19784.54|19786.25|19786.25|19786.5|19786.5|19784.54|19784.54|0
1646827410000|2022-03-09 12:03:30|19786.03|19786.03|19791.77|19791.77|19791.77|19791.77|19786.03|19786.03|0
1646827420000|2022-03-09 12:03:40|19791.97|19791.97|19792.58|19792.58|19792.75|19792.75|19791.86|19791.86|0
1646827430000|2022-03-09 12:03:50|19792.54|19792.54|19792.34|19792.34|19792.6|19792.6|19791.8|19791.8|0
1646827440000|2022-03-09 12:04:00|19791.82|19791.82|19791.8|19791.8|19792.18|19792.18|19791.48|19791.48|0
1646827450000|2022-03-09 12:04:10|19791.73|19791.73|19792.13|19792.13|19792.13|19792.13|19791.55|19791.55|0
1646827460000|2022-03-09 12:04:20|19792.1|19792.1|19792.87|19792.87|19792.87|19792.87|19792.1|19792.1|0
1646827470000|2022-03-09 12:04:30|19792.93|19792.93|19792.71|19792.71|19792.93|19792.93|19792.58|19792.58|0
1646827480000|2022-03-09 12:04:40|19792.75|19792.75|19792.07|19792.07|19792.75|19792.75|19792.02|19792.02|0
1646827490000|2022-03-09 12:04:50|19792.03|19792.03|19792.12|19792.12|19792.12|19792.12|19791.8|19791.8|0
1646827500000|2022-03-09 12:05:00|19792.03|19792.03|19791.39|19791.39|19792.07|19792.07|19791.39|19791.39|0
1646827510000|2022-03-09 12:05:10|19791.44|19791.44|19791.46|19791.46|19791.52|19791.52|19791.18|19791.18|0
1646827520000|2022-03-09 12:05:20|19791.24|19791.24|19791.03|19791.03|19791.44|19791.44|19791.03|19791.03|0
1646827530000|2022-03-09 12:05:30|19790.65|19790.65|19786.09|19786.09|19790.65|19790.65|19786.09|19786.09|0
1646827540000|2022-03-09 12:05:40|19786|19786|19785.45|19785.45|19786|19786|19785.4|19785.4|0
1646827550000|2022-03-09 12:05:50|19785.51|19785.51|19786.66|19786.66|19787.72|19787.72|19785.44|19785.44|0
1646827560000|2022-03-09 12:06:00|19786.83|19786.83|19787.02|19787.02|19787.12|19787.12|19786.52|19786.52|0
1646827570000|2022-03-09 12:06:10|19786.94|19786.94|19790.96|19790.96|19791.01|19791.01|19786.94|19786.94|0
1646827580000|2022-03-09 12:06:20|19791|19791|19791.67|19791.67|19791.71|19791.71|19790.95|19790.95|0
1646827590000|2022-03-09 12:06:30|19791.75|19791.75|19791.67|19791.67|19792.16|19792.16|19791.67|19791.67|0
1646827600000|2022-03-09 12:06:40|19791.98|19791.98|19791.64|19791.64|19791.98|19791.98|19791.39|19791.39|0
1646827610000|2022-03-09 12:06:50|19791.67|19791.67|19791.47|19791.47|19791.67|19791.67|19791.14|19791.14|0
1646827620000|2022-03-09 12:07:00|19791.55|19791.55|19791.1|19791.1|19791.55|19791.55|19790.97|19790.97|0
1646827630000|2022-03-09 12:07:10|19790.97|19790.97|19789.63|19789.63|19790.97|19790.97|19789.63|19789.63|0
1646827640000|2022-03-09 12:07:20|19789.52|19789.52|19789.1|19789.1|19789.75|19789.75|19789.1|19789.1|0
1646827650000|2022-03-09 12:07:30|19788.84|19788.84|19788.27|19788.27|19789|19789|19788.27|19788.27|0
1646827660000|2022-03-09 12:07:40|19788.43|19788.43|19788.83|19788.83|19788.92|19788.92|19788.43|19788.43|0
1646827670000|2022-03-09 12:07:50|19788.77|19788.77|19788.73|19788.73|19788.85|19788.85|19788.73|19788.73|0
1646827680000|2022-03-09 12:08:00|19788.67|19788.67|19787.77|19787.77|19788.67|19788.67|19787.77|19787.77|0
1646827690000|2022-03-09 12:08:10|19787.68|19787.68|19788.06|19788.06|19788.21|19788.21|19787.68|19787.68|0
1646827700000|2022-03-09 12:08:20|19788|19788|19788.71|19788.71|19789.07|19789.07|19788|19788|0
1646827710000|2022-03-09 12:08:30|19788.54|19788.54|19789.72|19789.72|19789.72|19789.72|19788.41|19788.41|0
1646827720000|2022-03-09 12:08:40|19789.74|19789.74|19792.21|19792.21|19792.26|19792.26|19789.67|19789.67|0
1646827730000|2022-03-09 12:08:50|19792.39|19792.39|19796.39|19796.39|19796.39|19796.39|19792.39|19792.39|0
1646827740000|2022-03-09 12:09:00|19796.59|19796.59|19797.67|19797.67|19797.67|19797.67|19796.35|19796.35|0
1646827750000|2022-03-09 12:09:10|19798.51|19798.51|19798.03|19798.03|19799.19|19799.19|19798.03|19798.03|0
1646827760000|2022-03-09 12:09:20|19798.09|19798.09|19798.44|19798.44|19798.6|19798.6|19798.09|19798.09|0
1646827770000|2022-03-09 12:09:30|19798.32|19798.32|19797.98|19797.98|19798.39|19798.39|19797.89|19797.89|0
1646827780000|2022-03-09 12:09:40|19797.93|19797.93|19797.2|19797.2|19797.93|19797.93|19796.87|19796.87|0
1646827790000|2022-03-09 12:09:50|19797.11|19797.11|19796.14|19796.14|19797.11|19797.11|19796.07|19796.07|0
1646827800000|2022-03-09 12:10:00|19796.1|19796.1|19796.14|19796.14|19796.14|19796.14|19795.5|19795.5|0
1646827810000|2022-03-09 12:10:10|19795.79|19795.79|19795.57|19795.57|19795.79|19795.79|19794.65|19794.65|0
1646827820000|2022-03-09 12:10:20|19795.71|19795.71|19795.04|19795.04|19795.71|19795.71|19795.04|19795.04|0
1646827830000|2022-03-09 12:10:30|19795.19|19795.19|19796.61|19796.61|19796.61|19796.61|19795.14|19795.14|0
1646827840000|2022-03-09 12:10:40|19796.68|19796.68|19797.05|19797.05|19797.13|19797.13|19796.54|19796.54|0
1646827850000|2022-03-09 12:10:50|19797.03|19797.03|19796.99|19796.99|19797.15|19797.15|19796.88|19796.88|0
1646827860000|2022-03-09 12:11:00|19796.95|19796.95|19797.91|19797.91|19798.14|19798.14|19796.9|19796.9|0
1646827870000|2022-03-09 12:11:10|19797.75|19797.75|19798.1|19798.1|19798.19|19798.19|19797.59|19797.59|0
1646827880000|2022-03-09 12:11:20|19798.28|19798.28|19798.62|19798.62|19798.84|19798.84|19798.11|19798.11|0
1646827890000|2022-03-09 12:11:30|19798.66|19798.66|19798.68|19798.68|19798.68|19798.68|19798.28|19798.28|0
1646827900000|2022-03-09 12:11:40|19798.62|19798.62|19798.14|19798.14|19798.63|19798.63|19798.01|19798.01|0
1646827910000|2022-03-09 12:11:50|19798.19|19798.19|19797.82|19797.82|19798.23|19798.23|19797.82|19797.82|0
1646827920000|2022-03-09 12:12:00|19797.71|19797.71|19797.45|19797.45|19797.95|19797.95|19797.45|19797.45|0
1646827930000|2022-03-09 12:12:10|19797.3|19797.3|19796.82|19796.82|19797.3|19797.3|19796.82|19796.82|0
1646827940000|2022-03-09 12:12:20|19797.11|19797.11|19797.25|19797.25|19797.25|19797.25|19796.95|19796.95|0
1646827950000|2022-03-09 12:12:30|19797.21|19797.21|19797.58|19797.58|19797.62|19797.62|19797.21|19797.21|0
1646827960000|2022-03-09 12:12:40|19797.69|19797.69|19799.01|19799.01|19799.07|19799.07|19797.57|19797.57|0
1646827970000|2022-03-09 12:12:50|19798.93|19798.93|19799.23|19799.23|19799.23|19799.23|19798.92|19798.92|0
1646827980000|2022-03-09 12:13:00|19799.37|19799.37|19800.64|19800.64|19800.64|19800.64|19799.31|19799.31|0
1646827990000|2022-03-09 12:13:10|19800.74|19800.74|19801.29|19801.29|19801.29|19801.29|19800.74|19800.74|0
1646828000000|2022-03-09 12:13:20|19801.37|19801.37|19801.68|19801.68|19801.85|19801.85|19801.16|19801.16|0
1646828010000|2022-03-09 12:13:30|19801.63|19801.63|19802.15|19802.15|19802.2|19802.2|19801.63|19801.63|0
1646828020000|2022-03-09 12:13:40|19802.23|19802.23|19802.86|19802.86|19802.89|19802.89|19802.23|19802.23|0
1646828030000|2022-03-09 12:13:50|19803.01|19803.01|19805.48|19805.48|19805.57|19805.57|19802.79|19802.79|0
1646828040000|2022-03-09 12:14:00|19805.92|19805.92|19814.99|19814.99|19814.99|19814.99|19805.92|19805.92|0
1646828050000|2022-03-09 12:14:10|19815.1|19815.1|19820.29|19820.29|19820.29|19820.29|19815.1|19815.1|0
1646828060000|2022-03-09 12:14:20|19820.14|19820.14|19820.45|19820.45|19820.55|19820.55|19820.14|19820.14|0
1646828070000|2022-03-09 12:14:30|19820.56|19820.56|19820.85|19820.85|19821.18|19821.18|19820.56|19820.56|0
1646828080000|2022-03-09 12:14:40|19820.78|19820.78|19820.5|19820.5|19821.04|19821.04|19820.43|19820.43|0
1646828090000|2022-03-09 12:14:50|19820.58|19820.58|19820.22|19820.22|19820.68|19820.68|19820.22|19820.22|0
1646828100000|2022-03-09 12:15:00|19819.95|19819.95|19819.35|19819.35|19820.07|19820.07|19819.25|19819.25|0
1646828110000|2022-03-09 12:15:10|19819.62|19819.62|19818.39|19818.39|19819.99|19819.99|19818.39|19818.39|0
1646828120000|2022-03-09 12:15:20|19818.31|19818.31|19816.49|19816.49|19818.36|19818.36|19816.49|19816.49|0
1646828130000|2022-03-09 12:15:30|19816.45|19816.45|19816|19816|19816.45|19816.45|19815.99|19815.99|0
1646828140000|2022-03-09 12:15:40|19816.06|19816.06|19816.04|19816.04|19816.29|19816.29|19816.04|19816.04|0
1646828150000|2022-03-09 12:15:50|19815.93|19815.93|19815.82|19815.82|19815.99|19815.99|19815.64|19815.64|0
1646828160000|2022-03-09 12:16:00|19815.75|19815.75|19811.19|19811.19|19815.76|19815.76|19811.19|19811.19|0
1646828170000|2022-03-09 12:16:10|19811.16|19811.16|19806.91|19806.91|19811.16|19811.16|19806.91|19806.91|0
1646828180000|2022-03-09 12:16:20|19806.86|19806.86|19806.15|19806.15|19806.86|19806.86|19806.03|19806.03|0
1646828190000|2022-03-09 12:16:30|19805.93|19805.93|19806.54|19806.54|19806.54|19806.54|19805.05|19805.05|0
1646828200000|2022-03-09 12:16:40|19806.47|19806.47|19806.73|19806.73|19806.85|19806.85|19806.09|19806.09|0
1646828210000|2022-03-09 12:16:50|19806.88|19806.88|19806.98|19806.98|19807.29|19807.29|19806.67|19806.67|0
1646828220000|2022-03-09 12:17:00|19806.94|19806.94|19808.55|19808.55|19808.87|19808.87|19806.94|19806.94|0
1646828230000|2022-03-09 12:17:10|19808.5|19808.5|19809.64|19809.64|19809.64|19809.64|19808.48|19808.48|0
1646828240000|2022-03-09 12:17:20|19809.57|19809.57|19810.83|19810.83|19811.16|19811.16|19809.53|19809.53|0
1646828250000|2022-03-09 12:17:30|19810.99|19810.99|19812.35|19812.35|19812.63|19812.63|19810.72|19810.72|0
1646828260000|2022-03-09 12:17:40|19812.49|19812.49|19812.91|19812.91|19813.18|19813.18|19812.49|19812.49|0
1646828270000|2022-03-09 12:17:50|19812.98|19812.98|19814.04|19814.04|19814.43|19814.43|19812.98|19812.98|0
1646828280000|2022-03-09 12:18:00|19813.99|19813.99|19813.71|19813.71|19814.04|19814.04|19813.58|19813.58|0
1646828290000|2022-03-09 12:18:10|19813.49|19813.49|19814.24|19814.24|19814.24|19814.24|19813.47|19813.47|0
1646828300000|2022-03-09 12:18:20|19814.13|19814.13|19814.08|19814.08|19814.18|19814.18|19813.9|19813.9|0
1646828310000|2022-03-09 12:18:30|19814.04|19814.04|19814.45|19814.45|19814.54|19814.54|19813.92|19813.92|0
1646828320000|2022-03-09 12:18:40|19814.32|19814.32|19818.02|19818.02|19818.38|19818.38|19814.27|19814.27|0
1646828330000|2022-03-09 12:18:50|19818.11|19818.11|19818.38|19818.38|19818.98|19818.98|19818.11|19818.11|0
1646828340000|2022-03-09 12:19:00|19818.34|19818.34|19819.48|19819.48|19819.48|19819.48|19818.34|19818.34|0
1646828350000|2022-03-09 12:19:10|19819.69|19819.69|19820.78|19820.78|19820.78|19820.78|19819.54|19819.54|0
1646828360000|2022-03-09 12:19:20|19820.85|19820.85|19821.6|19821.6|19821.6|19821.6|19820.81|19820.81|0
1646828370000|2022-03-09 12:19:30|19821.64|19821.64|19822.45|19822.45|19822.45|19822.45|19821.49|19821.49|0
1646828380000|2022-03-09 12:19:40|19822.63|19822.63|19822.82|19822.82|19823|19823|19822.63|19822.63|0
1646828390000|2022-03-09 12:19:50|19823.14|19823.14|19822.7|19822.7|19823.57|19823.57|19822.54|19822.54|0
1646828400000|2022-03-09 12:20:00|19822.78|19822.78|19823.77|19823.77|19824|19824|19822.78|19822.78|0
1646828410000|2022-03-09 12:20:10|19823.73|19823.73|19826.39|19826.39|19826.39|19826.39|19823.68|19823.68|0
1646828420000|2022-03-09 12:20:20|19826.34|19826.34|19826.53|19826.53|19826.67|19826.67|19826.01|19826.01|0
1646828430000|2022-03-09 12:20:30|19826.65|19826.65|19827.12|19827.12|19827.32|19827.32|19826.65|19826.65|0
1646828440000|2022-03-09 12:20:40|19827.35|19827.35|19828.82|19828.82|19828.82|19828.82|19827.24|19827.24|0
1646828450000|2022-03-09 12:20:50|19828.93|19828.93|19830.5|19830.5|19830.5|19830.5|19828.87|19828.87|0
1646828460000|2022-03-09 12:21:00|19830.78|19830.78|19830.87|19830.87|19831.14|19831.14|19830.72|19830.72|0
1646828470000|2022-03-09 12:21:10|19830.94|19830.94|19832.27|19832.27|19832.58|19832.58|19830.94|19830.94|0
1646828480000|2022-03-09 12:21:20|19832.34|19832.34|19832.46|19832.46|19832.66|19832.66|19832.08|19832.08|0
1646828490000|2022-03-09 12:21:30|19832.5|19832.5|19833.03|19833.03|19833.55|19833.55|19832.34|19832.34|0
1646828500000|2022-03-09 12:21:40|19833.16|19833.16|19831.43|19831.43|19833.16|19833.16|19831.43|19831.43|0
1646828510000|2022-03-09 12:21:50|19831.31|19831.31|19831.08|19831.08|19831.31|19831.31|19831.08|19831.08|0
1646828520000|2022-03-09 12:22:00|19830.99|19830.99|19830.77|19830.77|19831.68|19831.68|19830.77|19830.77|0
1646828530000|2022-03-09 12:22:10|19830.62|19830.62|19831.1|19831.1|19831.17|19831.17|19830.62|19830.62|0
1646828540000|2022-03-09 12:22:20|19831.16|19831.16|19830.99|19830.99|19831.39|19831.39|19830.92|19830.92|0
1646828550000|2022-03-09 12:22:30|19831.06|19831.06|19831.52|19831.52|19831.6|19831.6|19831.06|19831.06|0
1646828560000|2022-03-09 12:22:40|19831.45|19831.45|19831.76|19831.76|19831.84|19831.84|19831.45|19831.45|0
1646828570000|2022-03-09 12:22:50|19831.73|19831.73|19831.94|19831.94|19832.01|19832.01|19831.73|19831.73|0
1646828580000|2022-03-09 12:23:00|19832|19832|19831.76|19831.76|19832.14|19832.14|19831.71|19831.71|0
1646828590000|2022-03-09 12:23:10|19831.84|19831.84|19830.87|19830.87|19831.96|19831.96|19830.87|19830.87|0
1646828600000|2022-03-09 12:23:20|19830.73|19830.73|19830.72|19830.72|19831.13|19831.13|19830.56|19830.56|0
1646828610000|2022-03-09 12:23:30|19830.5|19830.5|19831.21|19831.21|19831.58|19831.58|19830.35|19830.35|0
1646828620000|2022-03-09 12:23:40|19831.46|19831.46|19831.36|19831.36|19832.14|19832.14|19831.23|19831.23|0
1646828630000|2022-03-09 12:23:50|19831.5|19831.5|19830.84|19830.84|19831.5|19831.5|19830.61|19830.61|0
1646828640000|2022-03-09 12:24:00|19830.77|19830.77|19831.56|19831.56|19831.56|19831.56|19830.73|19830.73|0
1646828650000|2022-03-09 12:24:10|19831.48|19831.48|19832.48|19832.48|19832.48|19832.48|19831.48|19831.48|0
1646828660000|2022-03-09 12:24:20|19832.6|19832.6|19833.12|19833.12|19833.26|19833.26|19832.6|19832.6|0
1646828670000|2022-03-09 12:24:30|19833.4|19833.4|19833.04|19833.04|19833.4|19833.4|19832.77|19832.77|0
1646828680000|2022-03-09 12:24:40|19832.97|19832.97|19833.13|19833.13|19833.34|19833.34|19832.97|19832.97|0
1646828690000|2022-03-09 12:24:50|19833.03|19833.03|19832.35|19832.35|19833.03|19833.03|19832.35|19832.35|0
1646828700000|2022-03-09 12:25:00|19832.3|19832.3|19832.52|19832.52|19832.86|19832.86|19832.23|19832.23|0
1646828710000|2022-03-09 12:25:10|19832.42|19832.42|19832.91|19832.91|19833.16|19833.16|19832.42|19832.42|0
1646828720000|2022-03-09 12:25:20|19832.68|19832.68|19832.25|19832.25|19832.8|19832.8|19832.19|19832.19|0
1646828730000|2022-03-09 12:25:30|19832.32|19832.32|19832.56|19832.56|19832.67|19832.67|19832.32|19832.32|0
1646828740000|2022-03-09 12:25:40|19832.5|19832.5|19833.54|19833.54|19833.54|19833.54|19832.5|19832.5|0
1646828750000|2022-03-09 12:25:50|19833.47|19833.47|19833.36|19833.36|19833.66|19833.66|19832.95|19832.95|0
1646828760000|2022-03-09 12:26:00|19833.59|19833.59|19834.37|19834.37|19834.37|19834.37|19833.56|19833.56|0
1646828770000|2022-03-09 12:26:10|19834.33|19834.33|19833.73|19833.73|19834.33|19834.33|19833.32|19833.32|0
1646828780000|2022-03-09 12:26:20|19833.47|19833.47|19834.31|19834.31|19834.44|19834.44|19833.47|19833.47|0
1646828790000|2022-03-09 12:26:30|19834.09|19834.09|19832.29|19832.29|19834.09|19834.09|19832.29|19832.29|0
1646828800000|2022-03-09 12:26:40|19832.42|19832.42|19832.31|19832.31|19832.42|19832.42|19832.1|19832.1|0
1646828810000|2022-03-09 12:26:50|19832.26|19832.26|19833.2|19833.2|19833.29|19833.29|19832.11|19832.11|0
1646828820000|2022-03-09 12:27:00|19833.29|19833.29|19832.71|19832.71|19833.41|19833.41|19832.49|19832.49|0
1646828830000|2022-03-09 12:27:10|19832.8|19832.8|19832.77|19832.77|19833.05|19833.05|19832.39|19832.39|0
1646828840000|2022-03-09 12:27:20|19832.9|19832.9|19832.12|19832.12|19832.9|19832.9|19831.82|19831.82|0
1646828850000|2022-03-09 12:27:30|19832.23|19832.23|19832.05|19832.05|19832.23|19832.23|19831.84|19831.84|0
1646828860000|2022-03-09 12:27:40|19832.1|19832.1|19832.02|19832.02|19832.1|19832.1|19831.97|19831.97|0
1646828870000|2022-03-09 12:27:50|19831.94|19831.94|19832.11|19832.11|19832.11|19832.11|19831.82|19831.82|0
1646828880000|2022-03-09 12:28:00|19832.08|19832.08|19831.77|19831.77|19832.22|19832.22|19831.77|19831.77|0
1646828890000|2022-03-09 12:28:10|19831.63|19831.63|19830.73|19830.73|19831.7|19831.7|19830.73|19830.73|0
1646828900000|2022-03-09 12:28:20|19830.44|19830.44|19829.22|19829.22|19830.44|19830.44|19829.15|19829.15|0
1646828910000|2022-03-09 12:28:30|19829.19|19829.19|19828.34|19828.34|19829.56|19829.56|19828.34|19828.34|0
1646828920000|2022-03-09 12:28:40|19828.26|19828.26|19828.34|19828.34|19828.4|19828.4|19828.03|19828.03|0
1646828930000|2022-03-09 12:28:50|19828.4|19828.4|19828.25|19828.25|19828.4|19828.4|19828.25|19828.25|0
1646828940000|2022-03-09 12:29:00|19828.33|19828.33|19827.33|19827.33|19828.33|19828.33|19827.33|19827.33|0
1646828950000|2022-03-09 12:29:10|19827.28|19827.28|19824.57|19824.57|19827.28|19827.28|19824.57|19824.57|0
1646828960000|2022-03-09 12:29:20|19824.15|19824.15|19823.08|19823.08|19824.15|19824.15|19823.08|19823.08|0
1646828970000|2022-03-09 12:29:30|19823.01|19823.01|19823.63|19823.63|19823.77|19823.77|19822.97|19822.97|0
1646828980000|2022-03-09 12:29:40|19823.76|19823.76|19823.81|19823.81|19824|19824|19823.76|19823.76|0
1646828990000|2022-03-09 12:29:50|19823.94|19823.94|19823.8|19823.8|19823.99|19823.99|19823.73|19823.73|0
1646829000000|2022-03-09 12:30:00|19823.74|19823.74|19826.99|19826.99|19827.16|19827.16|19823.74|19823.74|0
1646829010000|2022-03-09 12:30:10|19827.15|19827.15|19828.04|19828.04|19828.04|19828.04|19827.08|19827.08|0
1646829020000|2022-03-09 12:30:20|19828.18|19828.18|19829.31|19829.31|19829.31|19829.31|19827.62|19827.62|0
1646829030000|2022-03-09 12:30:30|19829.33|19829.33|19828.27|19828.27|19829.46|19829.46|19828.27|19828.27|0
1646829040000|2022-03-09 12:30:40|19828.31|19828.31|19828.61|19828.61|19829.09|19829.09|19828.22|19828.22|0
1646829050000|2022-03-09 12:30:50|19828.7|19828.7|19828.31|19828.31|19828.7|19828.7|19828.25|19828.25|0
1646829060000|2022-03-09 12:31:00|19828.41|19828.41|19827.71|19827.71|19828.41|19828.41|19827.62|19827.62|0
1646829070000|2022-03-09 12:31:10|19827.75|19827.75|19827.24|19827.24|19828.01|19828.01|19827.24|19827.24|0
1646829080000|2022-03-09 12:31:20|19827.35|19827.35|19827.11|19827.11|19827.36|19827.36|19827.01|19827.01|0
1646829090000|2022-03-09 12:31:30|19827.21|19827.21|19826.4|19826.4|19827.21|19827.21|19826.2|19826.2|0
1646829100000|2022-03-09 12:31:40|19826.36|19826.36|19826|19826|19826.46|19826.46|19826|19826|0
1646829110000|2022-03-09 12:31:50|19826.06|19826.06|19826.05|19826.05|19826.06|19826.06|19825.77|19825.77|0
1646829120000|2022-03-09 12:32:00|19825.83|19825.83|19825.53|19825.53|19825.83|19825.83|19824.69|19824.69|0
1646829130000|2022-03-09 12:32:10|19825.26|19825.26|19824.87|19824.87|19825.26|19825.26|19824.74|19824.74|0
1646829140000|2022-03-09 12:32:20|19824.83|19824.83|19824.78|19824.78|19824.83|19824.83|19824.53|19824.53|0
1646829150000|2022-03-09 12:32:30|19824.43|19824.43|19824.21|19824.21|19824.43|19824.43|19823.74|19823.74|0
1646829160000|2022-03-09 12:32:40|19824.25|19824.25|19825.68|19825.68|19825.68|19825.68|19824.25|19824.25|0
1646829170000|2022-03-09 12:32:50|19825.86|19825.86|19825.8|19825.8|19826.23|19826.23|19825.8|19825.8|0
1646829180000|2022-03-09 12:33:00|19825.84|19825.84|19825.66|19825.66|19825.84|19825.84|19825.57|19825.57|0
1646829190000|2022-03-09 12:33:10|19825.76|19825.76|19825.7|19825.7|19825.76|19825.76|19825.43|19825.43|0
1646829200000|2022-03-09 12:33:20|19825.78|19825.78|19825.57|19825.57|19826.12|19826.12|19825.48|19825.48|0
1646829210000|2022-03-09 12:33:30|19825.5|19825.5|19825.67|19825.67|19825.74|19825.74|19825.34|19825.34|0
1646829220000|2022-03-09 12:33:40|19825.74|19825.74|19825.87|19825.87|19825.98|19825.98|19825.7|19825.7|0
1646829230000|2022-03-09 12:33:50|19826.02|19826.02|19826.11|19826.11|19826.19|19826.19|19825.96|19825.96|0
1646829240000|2022-03-09 12:34:00|19826.99|19826.99|19827.48|19827.48|19828.49|19828.49|19826.99|19826.99|0
1646829250000|2022-03-09 12:34:10|19827.35|19827.35|19826.58|19826.58|19827.35|19827.35|19826.32|19826.32|0
1646829260000|2022-03-09 12:34:20|19826.49|19826.49|19825.61|19825.61|19826.49|19826.49|19825.61|19825.61|0
1646829270000|2022-03-09 12:34:30|19825.71|19825.71|19825.37|19825.37|19825.76|19825.76|19825.37|19825.37|0
1646829280000|2022-03-09 12:34:40|19825.44|19825.44|19825.35|19825.35|19825.62|19825.62|19825.24|19825.24|0
1646829290000|2022-03-09 12:34:50|19825.21|19825.21|19825.66|19825.66|19825.66|19825.66|19825.21|19825.21|0
1646829300000|2022-03-09 12:35:00|19825.62|19825.62|19826.39|19826.39|19826.39|19826.39|19825.62|19825.62|0
1646829310000|2022-03-09 12:35:10|19826.17|19826.17|19826.17|19826.17|19826.82|19826.82|19826.02|19826.02|0
1646829320000|2022-03-09 12:35:20|19826.22|19826.22|19826.34|19826.34|19826.41|19826.41|19826.19|19826.19|0
1646829330000|2022-03-09 12:35:30|19826.38|19826.38|19826.63|19826.63|19826.63|19826.63|19826.38|19826.38|0
1646829340000|2022-03-09 12:35:40|19826.75|19826.75|19829.33|19829.33|19829.33|19829.33|19826.75|19826.75|0
1646829350000|2022-03-09 12:35:50|19829.27|19829.27|19829.04|19829.04|19829.92|19829.92|19829.03|19829.03|0
1646829360000|2022-03-09 12:36:00|19829.06|19829.06|19829.56|19829.56|19829.97|19829.97|19828.65|19828.65|0
1646829370000|2022-03-09 12:36:10|19829.33|19829.33|19829.75|19829.75|19829.81|19829.81|19829.32|19829.32|0
1646829380000|2022-03-09 12:36:20|19829.6|19829.6|19828.48|19828.48|19829.65|19829.65|19828.48|19828.48|0
1646829390000|2022-03-09 12:36:30|19828.38|19828.38|19828.35|19828.35|19828.38|19828.38|19828.05|19828.05|0
1646829400000|2022-03-09 12:36:40|19828.45|19828.45|19829.06|19829.06|19829.08|19829.08|19828.4|19828.4|0
1646829410000|2022-03-09 12:36:50|19829|19829|19828.44|19828.44|19829.3|19829.3|19828.33|19828.33|0
1646829420000|2022-03-09 12:37:00|19828.19|19828.19|19828.27|19828.27|19828.33|19828.33|19827.92|19827.92|0
1646829430000|2022-03-09 12:37:10|19828.23|19828.23|19828.08|19828.08|19828.23|19828.23|19827.6|19827.6|0
1646829440000|2022-03-09 12:37:20|19828.19|19828.19|19828.28|19828.28|19828.64|19828.64|19828.03|19828.03|0
1646829450000|2022-03-09 12:37:30|19828.35|19828.35|19828.67|19828.67|19828.67|19828.67|19828.19|19828.19|0
1646829460000|2022-03-09 12:37:40|19828.57|19828.57|19828.76|19828.76|19828.79|19828.79|19828.43|19828.43|0
1646829470000|2022-03-09 12:37:50|19828.94|19828.94|19829.05|19829.05|19829.05|19829.05|19828.94|19828.94|0
1646829480000|2022-03-09 12:38:00|19829|19829|19828.01|19828.01|19829|19829|19827.88|19827.88|0
1646829490000|2022-03-09 12:38:10|19827.94|19827.94|19827.67|19827.67|19827.94|19827.94|19827.65|19827.65|0
1646829500000|2022-03-09 12:38:20|19827.52|19827.52|19827|19827|19827.63|19827.63|19827|19827|0
1646829510000|2022-03-09 12:38:30|19826.95|19826.95|19827.1|19827.1|19827.1|19827.1|19826.68|19826.68|0
1646829520000|2022-03-09 12:38:40|19827.36|19827.36|19827.11|19827.11|19827.48|19827.48|19827.11|19827.11|0
1646829530000|2022-03-09 12:38:50|19826.96|19826.96|19826.78|19826.78|19827.03|19827.03|19826.78|19826.78|0
1646829540000|2022-03-09 12:39:00|19826.99|19826.99|19826.49|19826.49|19826.99|19826.99|19826.47|19826.47|0
1646829550000|2022-03-09 12:39:10|19826.71|19826.71|19827.33|19827.33|19827.54|19827.54|19826.71|19826.71|0
1646829560000|2022-03-09 12:39:20|19827.26|19827.26|19827.38|19827.38|19827.5|19827.5|19827.26|19827.26|0
1646829570000|2022-03-09 12:39:30|19827.29|19827.29|19828.7|19828.7|19828.7|19828.7|19827.22|19827.22|0
1646829580000|2022-03-09 12:39:40|19828.86|19828.86|19828.54|19828.54|19829.25|19829.25|19828.54|19828.54|0
1646829590000|2022-03-09 12:39:50|19828.37|19828.37|19828.12|19828.12|19828.37|19828.37|19827.85|19827.85|0
1646829600000|2022-03-09 12:40:00|19828.09|19828.09|19827.27|19827.27|19828.09|19828.09|19827.18|19827.18|0
1646829610000|2022-03-09 12:40:10|19827.22|19827.22|19826.76|19826.76|19827.29|19827.29|19826.55|19826.55|0
1646829620000|2022-03-09 12:40:20|19826.65|19826.65|19827.04|19827.04|19827.04|19827.04|19826.65|19826.65|0
1646829630000|2022-03-09 12:40:30|19827.15|19827.15|19827.07|19827.07|19827.15|19827.15|19827.02|19827.02|0
1646829640000|2022-03-09 12:40:40|19826.89|19826.89|19827.26|19827.26|19827.26|19827.26|19826.61|19826.61|0
1646829650000|2022-03-09 12:40:50|19827.31|19827.31|19827.08|19827.08|19827.54|19827.54|19827.08|19827.08|0
1646829660000|2022-03-09 12:41:00|19827.19|19827.19|19826.67|19826.67|19827.19|19827.19|19826.67|19826.67|0
1646829670000|2022-03-09 12:41:10|19826.73|19826.73|19827.04|19827.04|19827.04|19827.04|19826.73|19826.73|0
1646829680000|2022-03-09 12:41:20|19827.09|19827.09|19826.87|19826.87|19827.09|19827.09|19826.73|19826.73|0
1646829690000|2022-03-09 12:41:30|19826.94|19826.94|19826.84|19826.84|19827.24|19827.24|19826.84|19826.84|0
1646829700000|2022-03-09 12:41:40|19826.9|19826.9|19827.22|19827.22|19827.22|19827.22|19826.71|19826.71|0
1646829710000|2022-03-09 12:41:50|19827.07|19827.07|19826.13|19826.13|19827.17|19827.17|19826.13|19826.13|0
1646829720000|2022-03-09 12:42:00|19826.18|19826.18|19826.21|19826.21|19826.4|19826.4|19825.82|19825.82|0
1646829730000|2022-03-09 12:42:10|19826.19|19826.19|19825.07|19825.07|19826.19|19826.19|19824.95|19824.95|0
1646829740000|2022-03-09 12:42:20|19825.11|19825.11|19825.25|19825.25|19825.53|19825.53|19824.58|19824.58|0
1646829750000|2022-03-09 12:42:30|19825.1|19825.1|19825.16|19825.16|19825.18|19825.18|19824.88|19824.88|0
1646829760000|2022-03-09 12:42:40|19825.19|19825.19|19825.04|19825.04|19825.22|19825.22|19824.97|19824.97|0
1646829770000|2022-03-09 12:42:50|19825.17|19825.17|19822.53|19822.53|19825.17|19825.17|19822.53|19822.53|0
1646829780000|2022-03-09 12:43:00|19822.4|19822.4|19819.47|19819.47|19822.4|19822.4|19819.45|19819.45|0
1646829790000|2022-03-09 12:43:10|19819.36|19819.36|19818.53|19818.53|19819.36|19819.36|19818.2|19818.2|0
1646829800000|2022-03-09 12:43:20|19818.38|19818.38|19817.42|19817.42|19818.67|19818.67|19817.42|19817.42|0
1646829810000|2022-03-09 12:43:30|19817.37|19817.37|19817.5|19817.5|19817.57|19817.57|19816.86|19816.86|0
1646829820000|2022-03-09 12:43:40|19817.64|19817.64|19816.52|19816.52|19817.64|19817.64|19816.52|19816.52|0
1646829830000|2022-03-09 12:43:50|19816.48|19816.48|19815.94|19815.94|19816.57|19816.57|19815.94|19815.94|0
1646829840000|2022-03-09 12:44:00|19815.91|19815.91|19814.52|19814.52|19815.91|19815.91|19813.92|19813.92|0
1646829850000|2022-03-09 12:44:10|19814.47|19814.47|19815.49|19815.49|19815.49|19815.49|19814.06|19814.06|0
1646829860000|2022-03-09 12:44:20|19815.64|19815.64|19815.47|19815.47|19815.83|19815.83|19815.19|19815.19|0
1646829870000|2022-03-09 12:44:30|19815.25|19815.25|19814.86|19814.86|19815.56|19815.56|19814.86|19814.86|0
1646829880000|2022-03-09 12:44:40|19814.71|19814.71|19815.31|19815.31|19815.31|19815.31|19814.66|19814.66|0
1646829890000|2022-03-09 12:44:50|19815.42|19815.42|19816.12|19816.12|19816.27|19816.27|19815.42|19815.42|0
1646829900000|2022-03-09 12:45:00|19815.58|19815.58|19815.16|19815.16|19815.67|19815.67|19815.08|19815.08|0
1646829910000|2022-03-09 12:45:10|19815.13|19815.13|19815.08|19815.08|19815.18|19815.18|19815.06|19815.06|0
1646829920000|2022-03-09 12:45:20|19815.2|19815.2|19815.99|19815.99|19815.99|19815.99|19815.2|19815.2|0
1646829930000|2022-03-09 12:45:30|19816.54|19816.54|19816.95|19816.95|19817.12|19817.12|19816.49|19816.49|0
1646829940000|2022-03-09 12:45:40|19816.86|19816.86|19818.24|19818.24|19818.24|19818.24|19816.86|19816.86|0
1646829950000|2022-03-09 12:45:50|19818.31|19818.31|19818|19818|19818.53|19818.53|19818|19818|0
1646829960000|2022-03-09 12:46:00|19818.36|19818.36|19817.7|19817.7|19818.36|19818.36|19817.32|19817.32|0
1646829970000|2022-03-09 12:46:10|19817.98|19817.98|19819.02|19819.02|19819.07|19819.07|19817.98|19817.98|0
1646829980000|2022-03-09 12:46:20|19819.14|19819.14|19818.99|19818.99|19819.3|19819.3|19818.91|19818.91|0
1646829990000|2022-03-09 12:46:30|19819.12|19819.12|19822.31|19822.31|19822.31|19822.31|19819.09|19819.09|0
1646830000000|2022-03-09 12:46:40|19822.38|19822.38|19823.78|19823.78|19823.78|19823.78|19822.33|19822.33|0
1646830010000|2022-03-09 12:46:50|19823.79|19823.79|19824.59|19824.59|19824.61|19824.61|19823.79|19823.79|0
1646830020000|2022-03-09 12:47:00|19824.83|19824.83|19825.39|19825.39|19825.66|19825.66|19824.83|19824.83|0
1646830030000|2022-03-09 12:47:10|19825.4|19825.4|19825.83|19825.83|19826.17|19826.17|19825.4|19825.4|0
1646830040000|2022-03-09 12:47:20|19825.81|19825.81|19826.58|19826.58|19826.67|19826.67|19825.81|19825.81|0
1646830050000|2022-03-09 12:47:30|19826.55|19826.55|19827.16|19827.16|19827.19|19827.19|19826.55|19826.55|0
1646830060000|2022-03-09 12:47:40|19827.32|19827.32|19829.6|19829.6|19829.89|19829.89|19827.32|19827.32|0
1646830070000|2022-03-09 12:47:50|19829.68|19829.68|19830.36|19830.36|19830.36|19830.36|19829.6|19829.6|0
1646830080000|2022-03-09 12:48:00|19830.46|19830.46|19831.57|19831.57|19831.58|19831.58|19830.46|19830.46|0
1646830090000|2022-03-09 12:48:10|19831.72|19831.72|19832.6|19832.6|19832.62|19832.62|19831.72|19831.72|0
1646830100000|2022-03-09 12:48:20|19832.86|19832.86|19832.27|19832.27|19832.93|19832.93|19832.06|19832.06|0
1646830110000|2022-03-09 12:48:30|19832.15|19832.15|19832.78|19832.78|19832.8|19832.8|19832.15|19832.15|0
1646830120000|2022-03-09 12:48:40|19832.74|19832.74|19834.76|19834.76|19834.87|19834.87|19832.74|19832.74|0
1646830130000|2022-03-09 12:48:50|19834.63|19834.63|19835.01|19835.01|19835.15|19835.15|19834.63|19834.63|0
1646830140000|2022-03-09 12:49:00|19835.17|19835.17|19836.03|19836.03|19836.13|19836.13|19835.17|19835.17|0
1646830150000|2022-03-09 12:49:10|19836.05|19836.05|19836.03|19836.03|19836.15|19836.15|19835.85|19835.85|0
1646830160000|2022-03-09 12:49:20|19835.97|19835.97|19836.06|19836.06|19836.06|19836.06|19835.78|19835.78|0
1646830170000|2022-03-09 12:49:30|19836.14|19836.14|19837.13|19837.13|19837.13|19837.13|19836.14|19836.14|0
1646830180000|2022-03-09 12:49:40|19837.2|19837.2|19838.02|19838.02|19838.02|19838.02|19837.15|19837.15|0
1646830190000|2022-03-09 12:49:50|19838.11|19838.11|19841.12|19841.12|19841.12|19841.12|19837.95|19837.95|0
1646830200000|2022-03-09 12:50:00|19841.37|19841.37|19843.21|19843.21|19843.51|19843.51|19841.2|19841.2|0
1646830210000|2022-03-09 12:50:10|19843.27|19843.27|19842.35|19842.35|19843.46|19843.46|19842.35|19842.35|0
1646830220000|2022-03-09 12:50:20|19842.36|19842.36|19842.57|19842.57|19842.96|19842.96|19842.18|19842.18|0
1646830230000|2022-03-09 12:50:30|19842.54|19842.54|19842.31|19842.31|19842.54|19842.54|19842.21|19842.21|0
1646830240000|2022-03-09 12:50:40|19842.24|19842.24|19841.98|19841.98|19842.33|19842.33|19841.98|19841.98|0
1646830250000|2022-03-09 12:50:50|19842.11|19842.11|19842.08|19842.08|19842.24|19842.24|19842.03|19842.03|0
1646830260000|2022-03-09 12:51:00|19842.36|19842.36|19842.7|19842.7|19842.73|19842.73|19842.21|19842.21|0
1646830270000|2022-03-09 12:51:10|19842.9|19842.9|19843.46|19843.46|19843.46|19843.46|19842.84|19842.84|0
1646830280000|2022-03-09 12:51:20|19843.59|19843.59|19843.54|19843.54|19843.59|19843.59|19843.23|19843.23|0
1646830290000|2022-03-09 12:51:30|19843.59|19843.59|19843.94|19843.94|19844.04|19844.04|19843.59|19843.59|0
1646830300000|2022-03-09 12:51:40|19844.11|19844.11|19844.37|19844.37|19844.37|19844.37|19844.05|19844.05|0
1646830310000|2022-03-09 12:51:50|19844.44|19844.44|19844.6|19844.6|19844.63|19844.63|19844.44|19844.44|0
1646830320000|2022-03-09 12:52:00|19844.56|19844.56|19844.83|19844.83|19845.06|19845.06|19844.56|19844.56|0
1646830330000|2022-03-09 12:52:10|19844.69|19844.69|19844.81|19844.81|19844.92|19844.92|19844.67|19844.67|0
1646830340000|2022-03-09 12:52:20|19844.78|19844.78|19844.15|19844.15|19844.98|19844.98|19844.15|19844.15|0
1646830350000|2022-03-09 12:52:30|19844.14|19844.14|19844.13|19844.13|19844.29|19844.29|19844.09|19844.09|0
1646830360000|2022-03-09 12:52:40|19844.8|19844.8|19844.66|19844.66|19844.92|19844.92|19844.66|19844.66|0
1646830370000|2022-03-09 12:52:50|19844.48|19844.48|19844.69|19844.69|19844.69|19844.69|19844.42|19844.42|0
1646830380000|2022-03-09 12:53:00|19844.84|19844.84|19844.68|19844.68|19844.95|19844.95|19844.38|19844.38|0
1646830390000|2022-03-09 12:53:10|19844.61|19844.61|19844.87|19844.87|19844.87|19844.87|19844.61|19844.61|0
1646830400000|2022-03-09 12:53:20|19844.84|19844.84|19845.36|19845.36|19845.98|19845.98|19844.82|19844.82|0
1646830410000|2022-03-09 12:53:30|19845.29|19845.29|19844.96|19844.96|19845.29|19845.29|19844.93|19844.93|0
1646830420000|2022-03-09 12:53:40|19845.08|19845.08|19845.42|19845.42|19845.45|19845.45|19845.08|19845.08|0
1646830430000|2022-03-09 12:53:50|19845.73|19845.73|19845.85|19845.85|19846.13|19846.13|19845.48|19845.48|0
1646830440000|2022-03-09 12:54:00|19845.81|19845.81|19847.43|19847.43|19847.43|19847.43|19845.81|19845.81|0
1646830450000|2022-03-09 12:54:10|19847.37|19847.37|19847.85|19847.85|19848.22|19848.22|19847.37|19847.37|0
1646830460000|2022-03-09 12:54:20|19847.77|19847.77|19847.47|19847.47|19848|19848|19847.41|19847.41|0
1646830470000|2022-03-09 12:54:30|19847.4|19847.4|19847.25|19847.25|19847.4|19847.4|19846.87|19846.87|0
1646830480000|2022-03-09 12:54:40|19847.27|19847.27|19846.98|19846.98|19847.8|19847.8|19846.98|19846.98|0
1646830490000|2022-03-09 12:54:50|19846.95|19846.95|19846.3|19846.3|19847.12|19847.12|19846.3|19846.3|0
1646830500000|2022-03-09 12:55:00|19846.18|19846.18|19846.07|19846.07|19846.36|19846.36|19845.82|19845.82|0
1646830510000|2022-03-09 12:55:10|19846.18|19846.18|19846.4|19846.4|19846.55|19846.55|19846.13|19846.13|0
1646830520000|2022-03-09 12:55:20|19846.43|19846.43|19846.43|19846.43|19846.48|19846.48|19846.28|19846.28|0
1646830530000|2022-03-09 12:55:30|19846.46|19846.46|19847.09|19847.09|19847.15|19847.15|19846.27|19846.27|0
1646830540000|2022-03-09 12:55:40|19847.22|19847.22|19847.25|19847.25|19847.25|19847.25|19847.16|19847.16|0
1646830550000|2022-03-09 12:55:50|19847.15|19847.15|19846.87|19846.87|19847.15|19847.15|19846.87|19846.87|0
1646830560000|2022-03-09 12:56:00|19846.73|19846.73|19847.14|19847.14|19847.14|19847.14|19846.18|19846.18|0
1646830570000|2022-03-09 12:56:10|19847.02|19847.02|19846.29|19846.29|19847.06|19847.06|19846.2|19846.2|0
1646830580000|2022-03-09 12:56:20|19846.34|19846.34|19845.79|19845.79|19846.38|19846.38|19845.7|19845.7|0
1646830590000|2022-03-09 12:56:30|19845.73|19845.73|19844.91|19844.91|19845.73|19845.73|19844.91|19844.91|0
1646830600000|2022-03-09 12:56:40|19844.9|19844.9|19845.24|19845.24|19845.28|19845.28|19844.9|19844.9|0
1646830610000|2022-03-09 12:56:50|19845.32|19845.32|19845.32|19845.32|19845.7|19845.7|19845.19|19845.19|0
1646830620000|2022-03-09 12:57:00|19845.21|19845.21|19844.15|19844.15|19845.21|19845.21|19844.15|19844.15|0
1646830630000|2022-03-09 12:57:10|19844.08|19844.08|19843.1|19843.1|19844.08|19844.08|19843.1|19843.1|0
1646830640000|2022-03-09 12:57:20|19843.02|19843.02|19842.56|19842.56|19843.31|19843.31|19842.56|19842.56|0
1646830650000|2022-03-09 12:57:30|19842.5|19842.5|19842.12|19842.12|19842.5|19842.5|19841.97|19841.97|0
1646830660000|2022-03-09 12:57:40|19842.07|19842.07|19841.5|19841.5|19842.07|19842.07|19841.4|19841.4|0
1646830670000|2022-03-09 12:57:50|19841.55|19841.55|19842.03|19842.03|19842.03|19842.03|19841.55|19841.55|0
1646830680000|2022-03-09 12:58:00|19842.22|19842.22|19842.41|19842.41|19842.41|19842.41|19841.74|19841.74|0
1646830690000|2022-03-09 12:58:10|19842.46|19842.46|19843.2|19843.2|19843.26|19843.26|19842.46|19842.46|0
1646830700000|2022-03-09 12:58:20|19843.28|19843.28|19844.84|19844.84|19844.84|19844.84|19843.28|19843.28|0
1646830710000|2022-03-09 12:58:30|19845.13|19845.13|19845.43|19845.43|19845.43|19845.43|19845.04|19845.04|0
1646830720000|2022-03-09 12:58:40|19845.32|19845.32|19845.69|19845.69|19845.69|19845.69|19844.8|19844.8|0
1646830730000|2022-03-09 12:58:50|19845.58|19845.58|19846.44|19846.44|19846.52|19846.52|19845.39|19845.39|0
1646830740000|2022-03-09 12:59:00|19846.5|19846.5|19848.58|19848.58|19848.58|19848.58|19846.38|19846.38|0
1646830750000|2022-03-09 12:59:10|19848.61|19848.61|19848.63|19848.63|19849.05|19849.05|19848.61|19848.61|0
1646830760000|2022-03-09 12:59:20|19848.56|19848.56|19850.78|19850.78|19850.78|19850.78|19848.56|19848.56|0
1646830770000|2022-03-09 12:59:30|19850.77|19850.77|19850.98|19850.98|19851.16|19851.16|19850.5|19850.5|0
1646830780000|2022-03-09 12:59:40|19851.05|19851.05|19850.37|19850.37|19851.05|19851.05|19850.29|19850.29|0
1646830790000|2022-03-09 12:59:50|19850.3|19850.3|19850.61|19850.61|19850.73|19850.73|19850.3|19850.3|0
1646830800000|2022-03-09 13:00:00|19850.57|19850.57|19850.57|19850.57|19850.57|19850.57|19849.94|19849.94|0
1646830810000|2022-03-09 13:00:10|19850.55|19850.55|19852.35|19852.35|19852.35|19852.35|19850.55|19850.55|0
1646830820000|2022-03-09 13:00:20|19852.49|19852.49|19851.71|19851.71|19852.49|19852.49|19851.71|19851.71|0
1646830830000|2022-03-09 13:00:30|19851.55|19851.55|19850.67|19850.67|19851.6|19851.6|19850.67|19850.67|0
1646830840000|2022-03-09 13:00:40|19850.62|19850.62|19850.19|19850.19|19850.63|19850.63|19850.09|19850.09|0
1646830850000|2022-03-09 13:00:50|19850.32|19850.32|19851.22|19851.22|19851.35|19851.35|19850.32|19850.32|0
1646830860000|2022-03-09 13:01:00|19851.14|19851.14|19851.51|19851.51|19851.51|19851.51|19850.82|19850.82|0
1646830870000|2022-03-09 13:01:10|19851.61|19851.61|19851.77|19851.77|19851.87|19851.87|19851.44|19851.44|0
1646830880000|2022-03-09 13:01:20|19851.69|19851.69|19851.36|19851.36|19851.75|19851.75|19851.27|19851.27|0
1646830890000|2022-03-09 13:01:30|19851.3|19851.3|19851.78|19851.78|19851.78|19851.78|19851.03|19851.03|0
1646830900000|2022-03-09 13:01:40|19851.56|19851.56|19850.88|19850.88|19851.83|19851.83|19850.87|19850.87|0
1646830910000|2022-03-09 13:01:50|19850.6|19850.6|19850.73|19850.73|19850.73|19850.73|19850.6|19850.6|0
1646830920000|2022-03-09 13:02:00|19850.72|19850.72|19849.81|19849.81|19850.72|19850.72|19849.48|19849.48|0
1646830930000|2022-03-09 13:02:10|19849.66|19849.66|19849.73|19849.73|19849.73|19849.73|19849.22|19849.22|0
1646830940000|2022-03-09 13:02:20|19849.79|19849.79|19851.45|19851.45|19851.55|19851.55|19849.79|19849.79|0
1646830950000|2022-03-09 13:02:30|19851.51|19851.51|19853.46|19853.46|19853.46|19853.46|19851.51|19851.51|0
1646830960000|2022-03-09 13:02:40|19853.33|19853.33|19852.96|19852.96|19853.33|19853.33|19852.86|19852.86|0
1646830970000|2022-03-09 13:02:50|19852.75|19852.75|19852.64|19852.64|19853.03|19853.03|19852.64|19852.64|0
1646830980000|2022-03-09 13:03:00|19852.58|19852.58|19850.97|19850.97|19852.68|19852.68|19850.94|19850.94|0
1646830990000|2022-03-09 13:03:10|19851.19|19851.19|19850.06|19850.06|19851.19|19851.19|19849.96|19849.96|0
1646831000000|2022-03-09 13:03:20|19850.01|19850.01|19850.26|19850.26|19850.26|19850.26|19850.01|19850.01|0
1646831010000|2022-03-09 13:03:30|19850.15|19850.15|19850.88|19850.88|19851.13|19851.13|19850.15|19850.15|0
1646831020000|2022-03-09 13:03:40|19850.72|19850.72|19850.29|19850.29|19850.72|19850.72|19850.23|19850.23|0
1646831030000|2022-03-09 13:03:50|19850.24|19850.24|19850.01|19850.01|19850.24|19850.24|19850.01|19850.01|0
1646831040000|2022-03-09 13:04:00|19849.96|19849.96|19849.84|19849.84|19850.15|19850.15|19849.8|19849.8|0
1646831050000|2022-03-09 13:04:10|19849.74|19849.74|19849.55|19849.55|19849.77|19849.77|19849.55|19849.55|0
1646831060000|2022-03-09 13:04:20|19849.7|19849.7|19849.95|19849.95|19849.99|19849.99|19849.7|19849.7|0
1646831070000|2022-03-09 13:04:30|19850.04|19850.04|19850.03|19850.03|19850.16|19850.16|19849.95|19849.95|0
1646831080000|2022-03-09 13:04:40|19850.08|19850.08|19849.93|19849.93|19850.09|19850.09|19849.71|19849.71|0
1646831090000|2022-03-09 13:04:50|19849.96|19849.96|19849.79|19849.79|19849.99|19849.99|19849.2|19849.2|0
1646831100000|2022-03-09 13:05:00|19849.94|19849.94|19850.6|19850.6|19850.6|19850.6|19849.94|19849.94|0
1646831110000|2022-03-09 13:05:10|19850.74|19850.74|19851|19851|19851.31|19851.31|19850.38|19850.38|0
1646831120000|2022-03-09 13:05:20|19850.87|19850.87|19850.81|19850.81|19850.99|19850.99|19850.78|19850.78|0
1646831130000|2022-03-09 13:05:30|19850.79|19850.79|19850.77|19850.77|19851.03|19851.03|19850.68|19850.68|0
1646831140000|2022-03-09 13:05:40|19850.96|19850.96|19849.42|19849.42|19850.96|19850.96|19849.34|19849.34|0
1646831150000|2022-03-09 13:05:50|19849.3|19849.3|19848.71|19848.71|19849.3|19849.3|19848.61|19848.61|0
1646831160000|2022-03-09 13:06:00|19848.69|19848.69|19847.77|19847.77|19848.69|19848.69|19847.77|19847.77|0
1646831170000|2022-03-09 13:06:10|19847.8|19847.8|19846.97|19846.97|19847.8|19847.8|19846.91|19846.91|0
1646831180000|2022-03-09 13:06:20|19846.7|19846.7|19846.54|19846.54|19847.05|19847.05|19846.54|19846.54|0
1646831190000|2022-03-09 13:06:30|19846.65|19846.65|19846.63|19846.63|19846.65|19846.65|19846.55|19846.55|0
1646831200000|2022-03-09 13:06:40|19846.53|19846.53|19845.22|19845.22|19846.75|19846.75|19845.15|19845.15|0
1646831210000|2022-03-09 13:06:50|19845.1|19845.1|19845.16|19845.16|19845.19|19845.19|19844.69|19844.69|0
1646831220000|2022-03-09 13:07:00|19845.21|19845.21|19844.44|19844.44|19845.21|19845.21|19844.3|19844.3|0
1646831230000|2022-03-09 13:07:10|19844.15|19844.15|19843.84|19843.84|19844.15|19844.15|19843.84|19843.84|0
1646831240000|2022-03-09 13:07:20|19843.79|19843.79|19843.96|19843.96|19844.06|19844.06|19843.49|19843.49|0
1646831250000|2022-03-09 13:07:30|19844.06|19844.06|19843.94|19843.94|19844.06|19844.06|19843.94|19843.94|0
1646831260000|2022-03-09 13:07:40|19844.19|19844.19|19844.78|19844.78|19844.94|19844.94|19844.19|19844.19|0
1646831270000|2022-03-09 13:07:50|19844.86|19844.86|19845.12|19845.12|19845.12|19845.12|19844.79|19844.79|0
1646831280000|2022-03-09 13:08:00|19845.06|19845.06|19845.08|19845.08|19845.37|19845.37|19845.01|19845.01|0
1646831290000|2022-03-09 13:08:10|19845.02|19845.02|19847.8|19847.8|19847.81|19847.81|19845.02|19845.02|0
1646831300000|2022-03-09 13:08:20|19847.59|19847.59|19847.76|19847.76|19847.76|19847.76|19847.59|19847.59|0
1646831310000|2022-03-09 13:08:30|19847.73|19847.73|19848.02|19848.02|19848.02|19848.02|19847.73|19847.73|0
1646831320000|2022-03-09 13:08:40|19847.94|19847.94|19848.06|19848.06|19848.06|19848.06|19847.94|19847.94|0
1646831330000|2022-03-09 13:08:50|19848.02|19848.02|19847.84|19847.84|19848.02|19848.02|19847.81|19847.81|0
1646831340000|2022-03-09 13:09:00|19847.99|19847.99|19847.43|19847.43|19847.99|19847.99|19847.43|19847.43|0
1646831350000|2022-03-09 13:09:10|19847.45|19847.45|19847.57|19847.57|19847.57|19847.57|19847.21|19847.21|0
1646831360000|2022-03-09 13:09:20|19847.7|19847.7|19849.14|19849.14|19849.14|19849.14|19847.7|19847.7|0
1646831370000|2022-03-09 13:09:30|19849.22|19849.22|19850.57|19850.57|19850.57|19850.57|19849.17|19849.17|0
1646831380000|2022-03-09 13:09:40|19850.5|19850.5|19854.22|19854.22|19854.33|19854.33|19850.5|19850.5|0
1646831390000|2022-03-09 13:09:50|19854.28|19854.28|19854.6|19854.6|19854.8|19854.8|19854.28|19854.28|0
1646831400000|2022-03-09 13:10:00|19854.76|19854.76|19854.38|19854.38|19854.85|19854.85|19853.99|19853.99|0
1646831410000|2022-03-09 13:10:10|19854.26|19854.26|19852.55|19852.55|19854.26|19854.26|19852.55|19852.55|0
1646831420000|2022-03-09 13:10:20|19852.34|19852.34|19852.4|19852.4|19852.55|19852.55|19852.28|19852.28|0
1646831430000|2022-03-09 13:10:30|19852.35|19852.35|19851.87|19851.87|19852.35|19852.35|19851.87|19851.87|0
1646831440000|2022-03-09 13:10:40|19851.8|19851.8|19851.63|19851.63|19851.84|19851.84|19851.58|19851.58|0
1646831450000|2022-03-09 13:10:50|19851.57|19851.57|19851.89|19851.89|19851.89|19851.89|19851.45|19851.45|0
1646831460000|2022-03-09 13:11:00|19851.91|19851.91|19851.69|19851.69|19852.25|19852.25|19851.69|19851.69|0
1646831470000|2022-03-09 13:11:10|19851.44|19851.44|19850.3|19850.3|19851.44|19851.44|19850.24|19850.24|0
1646831480000|2022-03-09 13:11:20|19850.26|19850.26|19850.24|19850.24|19850.52|19850.52|19849.91|19849.91|0
1646831490000|2022-03-09 13:11:30|19850.22|19850.22|19850.05|19850.05|19850.32|19850.32|19850.01|19850.01|0
1646831500000|2022-03-09 13:11:40|19850.07|19850.07|19849.57|19849.57|19850.07|19850.07|19849.57|19849.57|0
1646831510000|2022-03-09 13:11:50|19849.62|19849.62|19850.42|19850.42|19850.54|19850.54|19849.62|19849.62|0
1646831520000|2022-03-09 13:12:00|19850.36|19850.36|19850.61|19850.61|19850.61|19850.61|19850.07|19850.07|0
1646831530000|2022-03-09 13:12:10|19850.48|19850.48|19849.82|19849.82|19850.72|19850.72|19849.49|19849.49|0
1646831540000|2022-03-09 13:12:20|19849.86|19849.86|19847.55|19847.55|19849.86|19849.86|19847.55|19847.55|0
1646831550000|2022-03-09 13:12:30|19847.34|19847.34|19846.79|19846.79|19847.34|19847.34|19846.79|19846.79|0
1646831560000|2022-03-09 13:12:40|19846.9|19846.9|19847.09|19847.09|19847.09|19847.09|19846.85|19846.85|0
1646831570000|2022-03-09 13:12:50|19847.14|19847.14|19846.79|19846.79|19847.14|19847.14|19846.79|19846.79|0
1646831580000|2022-03-09 13:13:00|19846.67|19846.67|19845.21|19845.21|19846.7|19846.7|19845.1|19845.1|0
1646831590000|2022-03-09 13:13:10|19845.12|19845.12|19845.85|19845.85|19845.92|19845.92|19844.82|19844.82|0
1646831600000|2022-03-09 13:13:20|19845.87|19845.87|19846.52|19846.52|19846.52|19846.52|19845.67|19845.67|0
1646831610000|2022-03-09 13:13:30|19846.62|19846.62|19846.77|19846.77|19846.96|19846.96|19846.62|19846.62|0
1646831620000|2022-03-09 13:13:40|19846.84|19846.84|19846.81|19846.81|19846.88|19846.88|19846.63|19846.63|0
1646831630000|2022-03-09 13:13:50|19846.95|19846.95|19846.29|19846.29|19846.95|19846.95|19846.29|19846.29|0
1646831640000|2022-03-09 13:14:00|19846.12|19846.12|19843.22|19843.22|19846.12|19846.12|19843.22|19843.22|0
1646831650000|2022-03-09 13:14:10|19843.06|19843.06|19840.23|19840.23|19843.06|19843.06|19840.23|19840.23|0
1646831660000|2022-03-09 13:14:20|19840.21|19840.21|19836.82|19836.82|19840.21|19840.21|19836.82|19836.82|0
1646831670000|2022-03-09 13:14:30|19836.46|19836.46|19833.74|19833.74|19836.95|19836.95|19833.74|19833.74|0
1646831680000|2022-03-09 13:14:40|19833.48|19833.48|19832.22|19832.22|19833.48|19833.48|19832.2|19832.2|0
1646831690000|2022-03-09 13:14:50|19832.18|19832.18|19831.88|19831.88|19832.22|19832.22|19831.45|19831.45|0
1646831700000|2022-03-09 13:15:00|19831.93|19831.93|19831.51|19831.51|19832.14|19832.14|19830.85|19830.85|0
1646831710000|2022-03-09 13:15:10|19831.61|19831.61|19831.87|19831.87|19832.31|19832.31|19831.56|19831.56|0
1646831720000|2022-03-09 13:15:20|19831.91|19831.91|19832.03|19832.03|19832.06|19832.06|19831.85|19831.85|0
1646831730000|2022-03-09 13:15:30|19831.99|19831.99|19831.92|19831.92|19832.08|19832.08|19831.82|19831.82|0
1646831740000|2022-03-09 13:15:40|19832.04|19832.04|19832.83|19832.83|19832.92|19832.92|19832.04|19832.04|0
1646831750000|2022-03-09 13:15:50|19832.81|19832.81|19832.97|19832.97|19833.04|19833.04|19832.63|19832.63|0
1646831760000|2022-03-09 13:16:00|19832.75|19832.75|19832.44|19832.44|19832.75|19832.75|19832.41|19832.41|0
1646831770000|2022-03-09 13:16:10|19832.39|19832.39|19832.73|19832.73|19832.73|19832.73|19832.39|19832.39|0
1646831780000|2022-03-09 13:16:20|19832.82|19832.82|19833.09|19833.09|19833.09|19833.09|19832.61|19832.61|0
1646831790000|2022-03-09 13:16:30|19833.2|19833.2|19833.83|19833.83|19833.83|19833.83|19833.2|19833.2|0
1646831800000|2022-03-09 13:16:40|19833.89|19833.89|19833.72|19833.72|19834|19834|19833.72|19833.72|0
1646831810000|2022-03-09 13:16:50|19833.45|19833.45|19833.67|19833.67|19833.67|19833.67|19833.34|19833.34|0
1646831820000|2022-03-09 13:17:00|19833.61|19833.61|19833.71|19833.71|19833.8|19833.8|19833.25|19833.25|0
1646831830000|2022-03-09 13:17:10|19833.84|19833.84|19833.94|19833.94|19833.98|19833.98|19833.32|19833.32|0
1646831840000|2022-03-09 13:17:20|19834.03|19834.03|19834.03|19834.03|19834.03|19834.03|19833.72|19833.72|0
1646831850000|2022-03-09 13:17:30|19833.91|19833.91|19834.22|19834.22|19834.22|19834.22|19833.8|19833.8|0
1646831860000|2022-03-09 13:17:40|19834.35|19834.35|19834.38|19834.38|19835.04|19835.04|19834.29|19834.29|0
1646831870000|2022-03-09 13:17:50|19834.43|19834.43|19834.1|19834.1|19834.43|19834.43|19834.01|19834.01|0
1646831880000|2022-03-09 13:18:00|19834.05|19834.05|19834.78|19834.78|19834.85|19834.85|19833.69|19833.69|0
1646831890000|2022-03-09 13:18:10|19834.7|19834.7|19834.7|19834.7|19834.8|19834.8|19834.65|19834.65|0
1646831900000|2022-03-09 13:18:20|19834.73|19834.73|19834.43|19834.43|19834.79|19834.79|19834.13|19834.13|0
1646831910000|2022-03-09 13:18:30|19834.53|19834.53|19834.33|19834.33|19834.6|19834.6|19834.33|19834.33|0
1646831920000|2022-03-09 13:18:40|19834.29|19834.29|19833.95|19833.95|19834.33|19834.33|19833.69|19833.69|0
1646831930000|2022-03-09 13:18:50|19834.04|19834.04|19834.85|19834.85|19834.85|19834.85|19834.04|19834.04|0
1646831940000|2022-03-09 13:19:00|19834.76|19834.76|19834.36|19834.36|19835.01|19835.01|19834.16|19834.16|0
1646831950000|2022-03-09 13:19:10|19834.3|19834.3|19835.31|19835.31|19835.31|19835.31|19834.25|19834.25|0
1646831960000|2022-03-09 13:19:20|19835.41|19835.41|19836.57|19836.57|19836.63|19836.63|19835.17|19835.17|0
1646831970000|2022-03-09 13:19:30|19836.58|19836.58|19836.65|19836.65|19836.73|19836.73|19836.39|19836.39|0
1646831980000|2022-03-09 13:19:40|19836.59|19836.59|19836.6|19836.6|19836.86|19836.86|19836.42|19836.42|0
1646831990000|2022-03-09 13:19:50|19836.84|19836.84|19836.9|19836.9|19836.9|19836.9|19836.54|19836.54|0
1646832000000|2022-03-09 13:20:00|19837.08|19837.08|19835.94|19835.94|19837.08|19837.08|19835.94|19835.94|0
1646832010000|2022-03-09 13:20:10|19836.01|19836.01|19836.31|19836.31|19836.66|19836.66|19836.01|19836.01|0
1646832020000|2022-03-09 13:20:20|19836.44|19836.44|19836.6|19836.6|19836.84|19836.84|19836.24|19836.24|0
1646832030000|2022-03-09 13:20:30|19836.66|19836.66|19837.26|19837.26|19837.26|19837.26|19836.54|19836.54|0
1646832040000|2022-03-09 13:20:40|19837.33|19837.33|19837.44|19837.44|19837.6|19837.6|19837.01|19837.01|0
1646832050000|2022-03-09 13:20:50|19837.52|19837.52|19837.78|19837.78|19837.92|19837.92|19837.45|19837.45|0
1646832060000|2022-03-09 13:21:00|19837.82|19837.82|19838.49|19838.49|19838.57|19838.57|19837.82|19837.82|0
1646832070000|2022-03-09 13:21:10|19838.47|19838.47|19838.63|19838.63|19838.63|19838.63|19838.36|19838.36|0
1646832080000|2022-03-09 13:21:20|19838.69|19838.69|19839.27|19839.27|19839.33|19839.33|19838.63|19838.63|0
1646832090000|2022-03-09 13:21:30|19839.15|19839.15|19839.62|19839.62|19839.63|19839.63|19839.15|19839.15|0
1646832100000|2022-03-09 13:21:40|19839.59|19839.59|19839.73|19839.73|19839.73|19839.73|19839.34|19839.34|0
1646832110000|2022-03-09 13:21:50|19839.55|19839.55|19839.87|19839.87|19839.87|19839.87|19839.49|19839.49|0
1646832120000|2022-03-09 13:22:00|19839.92|19839.92|19839.18|19839.18|19839.92|19839.92|19839.18|19839.18|0
1646832130000|2022-03-09 13:22:10|19839.12|19839.12|19839.11|19839.11|19839.12|19839.12|19838.84|19838.84|0
1646832140000|2022-03-09 13:22:20|19839.06|19839.06|19839.71|19839.71|19839.78|19839.78|19839.06|19839.06|0
1646832150000|2022-03-09 13:22:30|19839.64|19839.64|19839.62|19839.62|19840.02|19840.02|19839.62|19839.62|0
1646832160000|2022-03-09 13:22:40|19839.73|19839.73|19839.74|19839.74|19839.89|19839.89|19839.66|19839.66|0
1646832170000|2022-03-09 13:22:50|19839.81|19839.81|19839.51|19839.51|19839.81|19839.81|19839.43|19839.43|0
1646832180000|2022-03-09 13:23:00|19839.43|19839.43|19838.29|19838.29|19839.71|19839.71|19838.2|19838.2|0
1646832190000|2022-03-09 13:23:10|19838.14|19838.14|19837.55|19837.55|19838.42|19838.42|19837.52|19837.52|0
1646832200000|2022-03-09 13:23:20|19837.45|19837.45|19837.21|19837.21|19837.71|19837.71|19837.15|19837.15|0
1646832210000|2022-03-09 13:23:30|19837.26|19837.26|19836.98|19836.98|19837.26|19837.26|19836.98|19836.98|0
1646832220000|2022-03-09 13:23:40|19837.16|19837.16|19836.29|19836.29|19837.16|19837.16|19836.27|19836.27|0
1646832230000|2022-03-09 13:23:50|19836.38|19836.38|19836.81|19836.81|19836.88|19836.88|19836.31|19836.31|0
1646832240000|2022-03-09 13:24:00|19836.94|19836.94|19839.14|19839.14|19839.17|19839.17|19836.87|19836.87|0
1646832250000|2022-03-09 13:24:10|19839.43|19839.43|19840.37|19840.37|19840.37|19840.37|19839.42|19839.42|0
1646832260000|2022-03-09 13:24:20|19840.3|19840.3|19840.3|19840.3|19840.41|19840.41|19840.16|19840.16|0
1646832270000|2022-03-09 13:24:30|19840.34|19840.34|19839.77|19839.77|19840.34|19840.34|19839.61|19839.61|0
1646832280000|2022-03-09 13:24:40|19839.89|19839.89|19840.07|19840.07|19840.43|19840.43|19839.87|19839.87|0
1646832290000|2022-03-09 13:24:50|19840.04|19840.04|19839.82|19839.82|19840.04|19840.04|19839.35|19839.35|0
1646832300000|2022-03-09 13:25:00|19839.87|19839.87|19839.7|19839.7|19840.06|19840.06|19839.67|19839.67|0
1646832310000|2022-03-09 13:25:10|19839.64|19839.64|19838.79|19838.79|19839.65|19839.65|19838.79|19838.79|0
1646832320000|2022-03-09 13:25:20|19838.96|19838.96|19838.16|19838.16|19838.96|19838.96|19837.99|19837.99|0
1646832330000|2022-03-09 13:25:30|19838.1|19838.1|19838.33|19838.33|19838.35|19838.35|19837.72|19837.72|0
1646832340000|2022-03-09 13:25:40|19838.47|19838.47|19838.31|19838.31|19838.58|19838.58|19838.17|19838.17|0
1646832350000|2022-03-09 13:25:50|19838.24|19838.24|19838.32|19838.32|19838.44|19838.44|19838.1|19838.1|0
1646832360000|2022-03-09 13:26:00|19838.29|19838.29|19837.59|19837.59|19838.29|19838.29|19837.59|19837.59|0
1646832370000|2022-03-09 13:26:10|19837.58|19837.58|19837.2|19837.2|19837.62|19837.62|19837.2|19837.2|0
1646832380000|2022-03-09 13:26:20|19836.95|19836.95|19836.3|19836.3|19837.22|19837.22|19836.25|19836.25|0
1646832390000|2022-03-09 13:26:30|19836.23|19836.23|19836.81|19836.81|19836.87|19836.87|19836.03|19836.03|0
1646832400000|2022-03-09 13:26:40|19836.67|19836.67|19836.21|19836.21|19836.83|19836.83|19836.17|19836.17|0
1646832410000|2022-03-09 13:26:50|19836.36|19836.36|19835.62|19835.62|19836.46|19836.46|19835.62|19835.62|0
1646832420000|2022-03-09 13:27:00|19835.52|19835.52|19835.87|19835.87|19836.09|19836.09|19835.34|19835.34|0
1646832430000|2022-03-09 13:27:10|19835.77|19835.77|19836|19836|19836.25|19836.25|19835.73|19835.73|0
1646832440000|2022-03-09 13:27:20|19835.91|19835.91|19835.05|19835.05|19835.91|19835.91|19835.05|19835.05|0
1646832450000|2022-03-09 13:27:30|19835.18|19835.18|19835.27|19835.27|19835.33|19835.33|19835.12|19835.12|0
1646832460000|2022-03-09 13:27:40|19835.19|19835.19|19834.01|19834.01|19835.19|19835.19|19833.97|19833.97|0
1646832470000|2022-03-09 13:27:50|19833.87|19833.87|19833.49|19833.49|19833.87|19833.87|19833.49|19833.49|0
1646832480000|2022-03-09 13:28:00|19833.55|19833.55|19832.83|19832.83|19833.57|19833.57|19832.83|19832.83|0
1646832490000|2022-03-09 13:28:10|19832.35|19832.35|19830.04|19830.04|19832.35|19832.35|19830.04|19830.04|0
1646832500000|2022-03-09 13:28:20|19830.11|19830.11|19829.78|19829.78|19830.11|19830.11|19829.23|19829.23|0
1646832510000|2022-03-09 13:28:30|19829.83|19829.83|19829.47|19829.47|19829.87|19829.87|19829.36|19829.36|0
1646832520000|2022-03-09 13:28:40|19829.31|19829.31|19828.98|19828.98|19829.31|19829.31|19828.35|19828.35|0
1646832530000|2022-03-09 13:28:50|19829.04|19829.04|19828.61|19828.61|19829.04|19829.04|19828.42|19828.42|0
1646832540000|2022-03-09 13:29:00|19828.71|19828.71|19828.21|19828.21|19828.88|19828.88|19828.21|19828.21|0
1646832550000|2022-03-09 13:29:10|19828.17|19828.17|19829.93|19829.93|19830.06|19830.06|19827.62|19827.62|0
1646832560000|2022-03-09 13:29:20|19829.83|19829.83|19830.37|19830.37|19830.37|19830.37|19829.83|19829.83|0
1646832570000|2022-03-09 13:29:30|19830.4|19830.4|19830.61|19830.61|19830.61|19830.61|19830.21|19830.21|0
1646832580000|2022-03-09 13:29:40|19830.55|19830.55|19830.12|19830.12|19830.55|19830.55|19830.07|19830.07|0
1646832590000|2022-03-09 13:29:50|19830.19|19830.19|19829.33|19829.33|19830.19|19830.19|19829.14|19829.14|0
1646832600000|2022-03-09 13:30:00|19829.26|19829.26|19830.75|19830.75|19830.82|19830.82|19829.26|19829.26|0
1646832610000|2022-03-09 13:30:10|19830.67|19830.67|19834.59|19834.59|19834.59|19834.59|19830.62|19830.62|0
1646832620000|2022-03-09 13:30:20|19834.62|19834.62|19834.62|19834.62|19834.72|19834.72|19834.22|19834.22|0
1646832630000|2022-03-09 13:30:30|19834.55|19834.55|19833.36|19833.36|19834.55|19834.55|19833.36|19833.36|0
1646832640000|2022-03-09 13:30:40|19833.28|19833.28|19833.06|19833.06|19833.43|19833.43|19833.06|19833.06|0
1646832650000|2022-03-09 13:30:50|19833.01|19833.01|19832.51|19832.51|19833.11|19833.11|19832.51|19832.51|0
1646832660000|2022-03-09 13:31:00|19832.43|19832.43|19832.38|19832.38|19832.49|19832.49|19832.17|19832.17|0
1646832670000|2022-03-09 13:31:10|19832.31|19832.31|19832.11|19832.11|19832.37|19832.37|19832.11|19832.11|0
1646832680000|2022-03-09 13:31:20|19831.89|19831.89|19832.52|19832.52|19832.52|19832.52|19831.89|19831.89|0
1646832690000|2022-03-09 13:31:30|19832.51|19832.51|19832.48|19832.48|19832.71|19832.71|19832.3|19832.3|0
1646832700000|2022-03-09 13:31:40|19832.57|19832.57|19833.54|19833.54|19833.64|19833.64|19832.57|19832.57|0
1646832710000|2022-03-09 13:31:50|19833.6|19833.6|19833.54|19833.54|19833.6|19833.6|19833.19|19833.19|0
1646832720000|2022-03-09 13:32:00|19833.64|19833.64|19833.53|19833.53|19834.08|19834.08|19833.53|19833.53|0
1646832730000|2022-03-09 13:32:10|19833.67|19833.67|19833.79|19833.79|19834.05|19834.05|19833.67|19833.67|0
1646832740000|2022-03-09 13:32:20|19833.84|19833.84|19832.83|19832.83|19833.84|19833.84|19832.83|19832.83|0
1646832750000|2022-03-09 13:32:30|19832.89|19832.89|19832.53|19832.53|19833.15|19833.15|19832.53|19832.53|0
1646832760000|2022-03-09 13:32:40|19832.58|19832.58|19832.6|19832.6|19832.72|19832.72|19832.51|19832.51|0
1646832770000|2022-03-09 13:32:50|19832.5|19832.5|19832.62|19832.62|19832.74|19832.74|19832.33|19832.33|0
1646832780000|2022-03-09 13:33:00|19832.55|19832.55|19832.68|19832.68|19832.85|19832.85|19832.53|19832.53|0
1646832790000|2022-03-09 13:33:10|19832.7|19832.7|19832.07|19832.07|19832.7|19832.7|19832.07|19832.07|0
1646832800000|2022-03-09 13:33:20|19832.04|19832.04|19832.24|19832.24|19832.24|19832.24|19831.97|19831.97|0
1646832810000|2022-03-09 13:33:30|19831.92|19831.92|19832.51|19832.51|19832.53|19832.53|19831.92|19831.92|0
1646832820000|2022-03-09 13:33:40|19832.45|19832.45|19832.35|19832.35|19832.55|19832.55|19832.25|19832.25|0
1646832830000|2022-03-09 13:33:50|19832.5|19832.5|19832.42|19832.42|19832.63|19832.63|19832.4|19832.4|0
1646832840000|2022-03-09 13:34:00|19832.51|19832.51|19832.21|19832.21|19832.57|19832.57|19832.06|19832.06|0
1646832850000|2022-03-09 13:34:10|19832.28|19832.28|19831.94|19831.94|19832.32|19832.32|19831.91|19831.91|0
1646832860000|2022-03-09 13:34:20|19831.88|19831.88|19832.16|19832.16|19832.3|19832.3|19831.84|19831.84|0
1646832870000|2022-03-09 13:34:30|19832.22|19832.22|19832.35|19832.35|19832.35|19832.35|19831.89|19831.89|0
1646832880000|2022-03-09 13:34:40|19831.94|19831.94|19831.89|19831.89|19832.05|19832.05|19831.69|19831.69|0
1646832890000|2022-03-09 13:34:50|19831.84|19831.84|19831.88|19831.88|19831.88|19831.88|19831.71|19831.71|0
1646832900000|2022-03-09 13:35:00|19831.81|19831.81|19833.84|19833.84|19833.84|19833.84|19831.81|19831.81|0
1646832910000|2022-03-09 13:35:10|19833.77|19833.77|19835.15|19835.15|19835.2|19835.2|19833.77|19833.77|0
1646832920000|2022-03-09 13:35:20|19835.27|19835.27|19834.96|19834.96|19835.49|19835.49|19834.96|19834.96|0
1646832930000|2022-03-09 13:35:30|19834.87|19834.87|19834.98|19834.98|19835.03|19835.03|19834.73|19834.73|0
1646832940000|2022-03-09 13:35:40|19835.09|19835.09|19832.4|19832.4|19835.09|19835.09|19832.4|19832.4|0
1646832950000|2022-03-09 13:35:50|19832.19|19832.19|19831.26|19831.26|19832.19|19832.19|19831.05|19831.05|0
1646832960000|2022-03-09 13:36:00|19830.99|19830.99|19830.73|19830.73|19830.99|19830.99|19830.56|19830.56|0
1646832970000|2022-03-09 13:36:10|19830.74|19830.74|19830.46|19830.46|19830.86|19830.86|19830.46|19830.46|0
1646832980000|2022-03-09 13:36:20|19830.32|19830.32|19829|19829|19830.32|19830.32|19828.76|19828.76|0
1646832990000|2022-03-09 13:36:30|19828.95|19828.95|19828.71|19828.71|19828.95|19828.95|19828.62|19828.62|0
1646833000000|2022-03-09 13:36:40|19828.83|19828.83|19827.84|19827.84|19828.96|19828.96|19827.68|19827.68|0
1646833010000|2022-03-09 13:36:50|19827.79|19827.79|19830.16|19830.16|19830.16|19830.16|19827.66|19827.66|0
1646833020000|2022-03-09 13:37:00|19830.09|19830.09|19830.25|19830.25|19830.41|19830.41|19829.93|19829.93|0
1646833030000|2022-03-09 13:37:10|19830.38|19830.38|19830.14|19830.14|19830.53|19830.53|19830.14|19830.14|0
1646833040000|2022-03-09 13:37:20|19830.08|19830.08|19829.64|19829.64|19830.14|19830.14|19829.64|19829.64|0
1646833050000|2022-03-09 13:37:30|19829.46|19829.46|19829.2|19829.2|19829.68|19829.68|19828.97|19828.97|0
1646833060000|2022-03-09 13:37:40|19828.96|19828.96|19828.49|19828.49|19829.29|19829.29|19828.49|19828.49|0
1646833070000|2022-03-09 13:37:50|19828.32|19828.32|19828.24|19828.24|19828.32|19828.32|19827.99|19827.99|0
1646833080000|2022-03-09 13:38:00|19828.36|19828.36|19828.19|19828.19|19828.65|19828.65|19828.19|19828.19|0
1646833090000|2022-03-09 13:38:10|19828.07|19828.07|19827.8|19827.8|19828.07|19828.07|19827.71|19827.71|0
1646833100000|2022-03-09 13:38:20|19827.67|19827.67|19827.29|19827.29|19827.9|19827.9|19827.11|19827.11|0
1646833110000|2022-03-09 13:38:30|19827.34|19827.34|19827.38|19827.38|19828.4|19828.4|19827.34|19827.34|0
1646833120000|2022-03-09 13:38:40|19827.32|19827.32|19827.17|19827.17|19827.32|19827.32|19826.99|19826.99|0
1646833130000|2022-03-09 13:38:50|19827.09|19827.09|19827.66|19827.66|19827.66|19827.66|19826.89|19826.89|0
1646833140000|2022-03-09 13:39:00|19827.56|19827.56|19828.03|19828.03|19828.09|19828.09|19827.5|19827.5|0
1646833150000|2022-03-09 13:39:10|19828.07|19828.07|19827.86|19827.86|19828.14|19828.14|19827.86|19827.86|0
1646833160000|2022-03-09 13:39:20|19827.92|19827.92|19829.1|19829.1|19829.25|19829.25|19827.85|19827.85|0
1646833170000|2022-03-09 13:39:30|19829.21|19829.21|19828.54|19828.54|19829.4|19829.4|19828.54|19828.54|0
1646833180000|2022-03-09 13:39:40|19828.37|19828.37|19826.84|19826.84|19828.37|19828.37|19826.8|19826.8|0
1646833190000|2022-03-09 13:39:50|19826.79|19826.79|19826.03|19826.03|19826.79|19826.79|19825.87|19825.87|0
1646833200000|2022-03-09 13:40:00|19826.11|19826.11|19827.27|19827.27|19827.27|19827.27|19826.11|19826.11|0
1646833210000|2022-03-09 13:40:10|19827.21|19827.21|19827.43|19827.43|19827.66|19827.66|19827.21|19827.21|0
1646833220000|2022-03-09 13:40:20|19827.38|19827.38|19827.48|19827.48|19827.79|19827.79|19827.33|19827.33|0
1646833230000|2022-03-09 13:40:30|19827.43|19827.43|19827.17|19827.17|19827.43|19827.43|19826.9|19826.9|0
1646833240000|2022-03-09 13:40:40|19827.24|19827.24|19826.98|19826.98|19827.33|19827.33|19826.97|19826.97|0
1646833250000|2022-03-09 13:40:50|19826.9|19826.9|19826.9|19826.9|19827.04|19827.04|19826.74|19826.74|0
1646833260000|2022-03-09 13:41:00|19826.86|19826.86|19826.26|19826.26|19826.86|19826.86|19826.23|19826.23|0
1646833270000|2022-03-09 13:41:10|19826.2|19826.2|19825.82|19825.82|19826.2|19826.2|19825.82|19825.82|0
1646833280000|2022-03-09 13:41:20|19825.74|19825.74|19825.55|19825.55|19825.74|19825.74|19825.3|19825.3|0
1646833290000|2022-03-09 13:41:30|19825.5|19825.5|19824.95|19824.95|19825.5|19825.5|19824.95|19824.95|0
1646833300000|2022-03-09 13:41:40|19825.02|19825.02|19824.58|19824.58|19825.02|19825.02|19824.56|19824.56|0
1646833310000|2022-03-09 13:41:50|19824.46|19824.46|19824.06|19824.06|19824.91|19824.91|19823.98|19823.98|0
1646833320000|2022-03-09 13:42:00|19824.11|19824.11|19823.77|19823.77|19824.33|19824.33|19823.77|19823.77|0
1646833330000|2022-03-09 13:42:10|19823.8|19823.8|19822.98|19822.98|19823.84|19823.84|19822.98|19822.98|0
1646833340000|2022-03-09 13:42:20|19822.77|19822.77|19822.55|19822.55|19822.77|19822.77|19822.45|19822.45|0
1646833350000|2022-03-09 13:42:30|19822.25|19822.25|19822.01|19822.01|19822.42|19822.42|19822.01|19822.01|0
1646833360000|2022-03-09 13:42:40|19821.86|19821.86|19823.24|19823.24|19823.32|19823.32|19821.82|19821.82|0
1646833370000|2022-03-09 13:42:50|19823.26|19823.26|19823.45|19823.45|19823.65|19823.65|19823.11|19823.11|0
1646833380000|2022-03-09 13:43:00|19823.47|19823.47|19825.18|19825.18|19825.18|19825.18|19823.45|19823.45|0
1646833390000|2022-03-09 13:43:10|19825.34|19825.34|19826.11|19826.11|19826.11|19826.11|19825.34|19825.34|0
1646833400000|2022-03-09 13:43:20|19826.25|19826.25|19826.47|19826.47|19826.66|19826.66|19826.19|19826.19|0
1646833410000|2022-03-09 13:43:30|19826.43|19826.43|19827.2|19827.2|19827.2|19827.2|19826.43|19826.43|0
1646833420000|2022-03-09 13:43:40|19827.24|19827.24|19827.56|19827.56|19827.56|19827.56|19827.24|19827.24|0
1646833430000|2022-03-09 13:43:50|19827.53|19827.53|19828.36|19828.36|19828.36|19828.36|19827.53|19827.53|0
1646833440000|2022-03-09 13:44:00|19828.5|19828.5|19830.07|19830.07|19830.07|19830.07|19828.41|19828.41|0
1646833450000|2022-03-09 13:44:10|19830.14|19830.14|19830.86|19830.86|19830.92|19830.92|19830.09|19830.09|0
1646833460000|2022-03-09 13:44:20|19830.88|19830.88|19830.76|19830.76|19831.13|19831.13|19830.76|19830.76|0
1646833470000|2022-03-09 13:44:30|19830.72|19830.72|19830.44|19830.44|19830.79|19830.79|19829.87|19829.87|0
1646833480000|2022-03-09 13:44:40|19830.38|19830.38|19829.94|19829.94|19830.38|19830.38|19829.94|19829.94|0
1646833490000|2022-03-09 13:44:50|19829.95|19829.95|19830.51|19830.51|19830.69|19830.69|19829.95|19829.95|0
1646833500000|2022-03-09 13:45:00|19830.47|19830.47|19829.06|19829.06|19830.54|19830.54|19828.99|19828.99|0
1646833510000|2022-03-09 13:45:10|19828.72|19828.72|19828.68|19828.68|19828.79|19828.79|19828.43|19828.43|0
1646833520000|2022-03-09 13:45:20|19828.62|19828.62|19828.23|19828.23|19828.65|19828.65|19828.23|19828.23|0
1646833530000|2022-03-09 13:45:30|19828.26|19828.26|19825.16|19825.16|19828.47|19828.47|19825.16|19825.16|0
1646833540000|2022-03-09 13:45:40|19825.11|19825.11|19823.9|19823.9|19825.11|19825.11|19823.74|19823.74|0
1646833550000|2022-03-09 13:45:50|19824.06|19824.06|19823.67|19823.67|19824.06|19824.06|19823.19|19823.19|0
1646833560000|2022-03-09 13:46:00|19823.6|19823.6|19822.58|19822.58|19823.6|19823.6|19822.58|19822.58|0
1646833570000|2022-03-09 13:46:10|19822.65|19822.65|19823.05|19823.05|19823.05|19823.05|19822.47|19822.47|0
1646833580000|2022-03-09 13:46:20|19823.12|19823.12|19823.8|19823.8|19823.8|19823.8|19823.12|19823.12|0
1646833590000|2022-03-09 13:46:30|19823.81|19823.81|19824.14|19824.14|19824.14|19824.14|19823.59|19823.59|0
1646833600000|2022-03-09 13:46:40|19824.19|19824.19|19824.63|19824.63|19824.8|19824.8|19824.14|19824.14|0
1646833610000|2022-03-09 13:46:50|19824.57|19824.57|19825.69|19825.69|19825.69|19825.69|19824.48|19824.48|0
1646833620000|2022-03-09 13:47:00|19825.62|19825.62|19825.94|19825.94|19826.05|19826.05|19825.62|19825.62|0
1646833630000|2022-03-09 13:47:10|19826.02|19826.02|19826.84|19826.84|19827.08|19827.08|19825.97|19825.97|0
1646833640000|2022-03-09 13:47:20|19826.91|19826.91|19827.12|19827.12|19827.23|19827.23|19826.91|19826.91|0
1646833650000|2022-03-09 13:47:30|19827.19|19827.19|19827.4|19827.4|19827.4|19827.4|19827.04|19827.04|0
1646833660000|2022-03-09 13:47:40|19827.21|19827.21|19825.82|19825.82|19827.21|19827.21|19825.82|19825.82|0
1646833670000|2022-03-09 13:47:50|19825.62|19825.62|19825.41|19825.41|19825.65|19825.65|19825.02|19825.02|0
1646833680000|2022-03-09 13:48:00|19825.23|19825.23|19824.86|19824.86|19825.27|19825.27|19824.58|19824.58|0
1646833690000|2022-03-09 13:48:10|19824.98|19824.98|19825.19|19825.19|19825.19|19825.19|19824.83|19824.83|0
1646833700000|2022-03-09 13:48:20|19825.46|19825.46|19825.95|19825.95|19826.02|19826.02|19825.19|19825.19|0
1646833710000|2022-03-09 13:48:30|19825.81|19825.81|19827.81|19827.81|19827.81|19827.81|19825.81|19825.81|0
1646833720000|2022-03-09 13:48:40|19827.93|19827.93|19828.01|19828.01|19828.01|19828.01|19827.65|19827.65|0
1646833730000|2022-03-09 13:48:50|19827.91|19827.91|19828.65|19828.65|19828.65|19828.65|19827.86|19827.86|0
1646833740000|2022-03-09 13:49:00|19827.16|19827.16|19829.3|19829.3|19829.36|19829.36|19827.16|19827.16|0
1646833750000|2022-03-09 13:49:10|19829.24|19829.24|19827.5|19827.5|19829.24|19829.24|19827.5|19827.5|0
1646833760000|2022-03-09 13:49:20|19827.65|19827.65|19828.75|19828.75|19828.75|19828.75|19827.64|19827.64|0
1646833770000|2022-03-09 13:49:30|19828.96|19828.96|19828.73|19828.73|19829.11|19829.11|19828.58|19828.58|0
1646833780000|2022-03-09 13:49:40|19828.84|19828.84|19828.76|19828.76|19829.13|19829.13|19828.69|19828.69|0
1646833790000|2022-03-09 13:49:50|19828.78|19828.78|19828.43|19828.43|19828.8|19828.8|19828.43|19828.43|0
1646833800000|2022-03-09 13:50:00|19828.48|19828.48|19828.6|19828.6|19828.76|19828.76|19828.17|19828.17|0
1646833810000|2022-03-09 13:50:10|19828.65|19828.65|19829.55|19829.55|19829.55|19829.55|19828.65|19828.65|0
1646833820000|2022-03-09 13:50:20|19829.57|19829.57|19830.05|19830.05|19830.17|19830.17|19829.57|19829.57|0
1646833830000|2022-03-09 13:50:30|19830.12|19830.12|19830.03|19830.03|19830.3|19830.3|19830.03|19830.03|0
1646833840000|2022-03-09 13:50:40|19830.05|19830.05|19829.55|19829.55|19830.12|19830.12|19829.55|19829.55|0
1646833850000|2022-03-09 13:50:50|19829.52|19829.52|19829.37|19829.37|19829.61|19829.61|19829.21|19829.21|0
1646833860000|2022-03-09 13:51:00|19829.32|19829.32|19829.63|19829.63|19829.63|19829.63|19829.26|19829.26|0
1646833870000|2022-03-09 13:51:10|19829.57|19829.57|19829.71|19829.71|19829.83|19829.83|19829.52|19829.52|0
1646833880000|2022-03-09 13:51:20|19829.56|19829.56|19829.42|19829.42|19829.75|19829.75|19829.42|19829.42|0
1646833890000|2022-03-09 13:51:30|19829.35|19829.35|19828.96|19828.96|19829.35|19829.35|19828.85|19828.85|0
1646833900000|2022-03-09 13:51:40|19828.95|19828.95|19828.73|19828.73|19828.95|19828.95|19828.4|19828.4|0
1646833910000|2022-03-09 13:51:50|19828.76|19828.76|19829.11|19829.11|19829.11|19829.11|19828.71|19828.71|0
1646833920000|2022-03-09 13:52:00|19829.04|19829.04|19826.68|19826.68|19829.26|19829.26|19826.33|19826.33|0
1646833930000|2022-03-09 13:52:10|19826.51|19826.51|19824.99|19824.99|19826.51|19826.51|19824.98|19824.98|0
1646833940000|2022-03-09 13:52:20|19824.84|19824.84|19824.37|19824.37|19824.84|19824.84|19824.06|19824.06|0
1646833950000|2022-03-09 13:52:30|19824.44|19824.44|19825.19|19825.19|19825.19|19825.19|19824.39|19824.39|0
1646833960000|2022-03-09 13:52:40|19825.26|19825.26|19824.47|19824.47|19825.39|19825.39|19824.41|19824.41|0
1646833970000|2022-03-09 13:52:50|19824.58|19824.58|19825.94|19825.94|19825.94|19825.94|19824.58|19824.58|0
1646833980000|2022-03-09 13:53:00|19826.03|19826.03|19827.1|19827.1|19827.16|19827.16|19826.03|19826.03|0
1646833990000|2022-03-09 13:53:10|19826.99|19826.99|19826.76|19826.76|19826.99|19826.99|19826.71|19826.71|0
1646834000000|2022-03-09 13:53:20|19826.71|19826.71|19826.45|19826.45|19826.8|19826.8|19826.02|19826.02|0
1646834010000|2022-03-09 13:53:30|19826.38|19826.38|19825.65|19825.65|19826.46|19826.46|19825.65|19825.65|0
1646834020000|2022-03-09 13:53:40|19825.71|19825.71|19825.88|19825.88|19826.05|19826.05|19825.68|19825.68|0
1646834030000|2022-03-09 13:53:50|19825.89|19825.89|19825.68|19825.68|19826.1|19826.1|19825.53|19825.53|0
1646834040000|2022-03-09 13:54:00|19825.77|19825.77|19825.68|19825.68|19826.17|19826.17|19825.65|19825.65|0
1646834050000|2022-03-09 13:54:10|19825.78|19825.78|19825.53|19825.53|19825.85|19825.85|19825.52|19825.52|0
1646834060000|2022-03-09 13:54:20|19825.46|19825.46|19824.98|19824.98|19825.46|19825.46|19824.89|19824.89|0
1646834070000|2022-03-09 13:54:30|19824.95|19824.95|19824.51|19824.51|19825.37|19825.37|19824.48|19824.48|0
1646834080000|2022-03-09 13:54:40|19824.29|19824.29|19824.22|19824.22|19824.59|19824.59|19824.14|19824.14|0
1646834090000|2022-03-09 13:54:50|19824.16|19824.16|19823.81|19823.81|19824.16|19824.16|19823.49|19823.49|0
1646834100000|2022-03-09 13:55:00|19823.95|19823.95|19824.06|19824.06|19824.17|19824.17|19823.89|19823.89|0
1646834110000|2022-03-09 13:55:10|19824.05|19824.05|19824.33|19824.33|19824.74|19824.74|19824.05|19824.05|0
1646834120000|2022-03-09 13:55:20|19824.35|19824.35|19824.5|19824.5|19824.62|19824.62|19824.12|19824.12|0
1646834130000|2022-03-09 13:55:30|19824.61|19824.61|19822.16|19822.16|19824.61|19824.61|19822.16|19822.16|0
1646834140000|2022-03-09 13:55:40|19822.11|19822.11|19820.97|19820.97|19822.39|19822.39|19820.88|19820.88|0
1646834150000|2022-03-09 13:55:50|19820.71|19820.71|19819.13|19819.13|19820.73|19820.73|19819.13|19819.13|0
1646834160000|2022-03-09 13:56:00|19819.02|19819.02|19818.88|19818.88|19819.39|19819.39|19818.69|19818.69|0
1646834170000|2022-03-09 13:56:10|19819.03|19819.03|19818.97|19818.97|19819.3|19819.3|19818.89|19818.89|0
1646834180000|2022-03-09 13:56:20|19819.27|19819.27|19817.01|19817.01|19819.35|19819.35|19817.01|19817.01|0
1646834190000|2022-03-09 13:56:30|19816.96|19816.96|19817.19|19817.19|19817.39|19817.39|19816.96|19816.96|0
1646834200000|2022-03-09 13:56:40|19817.1|19817.1|19816.19|19816.19|19817.1|19817.1|19816.17|19816.17|0
1646834210000|2022-03-09 13:56:50|19816.16|19816.16|19816.3|19816.3|19816.42|19816.42|19816.13|19816.13|0
1646834220000|2022-03-09 13:57:00|19816.24|19816.24|19816.18|19816.18|19816.3|19816.3|19816.1|19816.1|0
1646834230000|2022-03-09 13:57:10|19816.21|19816.21|19815.97|19815.97|19816.21|19816.21|19815.75|19815.75|0
1646834240000|2022-03-09 13:57:20|19815.93|19815.93|19815.34|19815.34|19815.93|19815.93|19815|19815|0
1646834250000|2022-03-09 13:57:30|19815.07|19815.07|19815.19|19815.19|19815.23|19815.23|19814.49|19814.49|0
1646834260000|2022-03-09 13:57:40|19815.49|19815.49|19815.81|19815.81|19815.86|19815.86|19815.49|19815.49|0
1646834270000|2022-03-09 13:57:50|19815.63|19815.63|19816.65|19816.65|19816.65|19816.65|19815.5|19815.5|0
1646834280000|2022-03-09 13:58:00|19816.71|19816.71|19816.67|19816.67|19816.95|19816.95|19816.57|19816.57|0
1646834290000|2022-03-09 13:58:10|19816.61|19816.61|19817.04|19817.04|19817.04|19817.04|19816.49|19816.49|0
1646834300000|2022-03-09 13:58:20|19816.94|19816.94|19817.57|19817.57|19817.62|19817.62|19816.94|19816.94|0
1646834310000|2022-03-09 13:58:30|19817.52|19817.52|19817.49|19817.49|19817.52|19817.52|19817.42|19817.42|0
1646834320000|2022-03-09 13:58:40|19817.47|19817.47|19818.07|19818.07|19818.16|19818.16|19817.47|19817.47|0
1646834330000|2022-03-09 13:58:50|19818.16|19818.16|19818.02|19818.02|19818.16|19818.16|19818.02|19818.02|0
1646834340000|2022-03-09 13:59:00|19818.05|19818.05|19819.6|19819.6|19819.81|19819.81|19817.98|19817.98|0
1646834350000|2022-03-09 13:59:10|19819.54|19819.54|19818.74|19818.74|19819.91|19819.91|19818.74|19818.74|0
1646834360000|2022-03-09 13:59:20|19818.88|19818.88|19817.55|19817.55|19818.88|19818.88|19817.55|19817.55|0
1646834370000|2022-03-09 13:59:30|19817.49|19817.49|19809.15|19809.15|19817.68|19817.68|19808.77|19808.77|0
1646834380000|2022-03-09 13:59:40|19809.18|19809.18|19809.54|19809.54|19809.86|19809.86|19809.18|19809.18|0
1646834390000|2022-03-09 13:59:50|19809.47|19809.47|19807.48|19807.48|19809.47|19809.47|19807.37|19807.37|0
1646834400000|2022-03-09 14:00:00|19807.42|19807.42|19806.52|19806.52|19807.42|19807.42|19806.48|19806.48|0
1646834410000|2022-03-09 14:00:10|19806.44|19806.44|19805.7|19805.7|19806.49|19806.49|19805.48|19805.48|0
1646834420000|2022-03-09 14:00:20|19805.85|19805.85|19805.14|19805.14|19805.93|19805.93|19805.11|19805.11|0
1646834430000|2022-03-09 14:00:30|19805.2|19805.2|19804.95|19804.95|19805.36|19805.36|19804.95|19804.95|0
1646834440000|2022-03-09 14:00:40|19804.91|19804.91|19800.34|19800.34|19804.91|19804.91|19800.33|19800.33|0
1646834450000|2022-03-09 14:00:50|19800.25|19800.25|19795.23|19795.23|19800.25|19800.25|19795.23|19795.23|0
1646834460000|2022-03-09 14:01:00|19794.7|19794.7|19793.14|19793.14|19794.7|19794.7|19792.72|19792.72|0
1646834470000|2022-03-09 14:01:10|19793.08|19793.08|19794.48|19794.48|19794.59|19794.59|19792.78|19792.78|0
1646834480000|2022-03-09 14:01:20|19794.65|19794.65|19794.08|19794.08|19794.89|19794.89|19794.02|19794.02|0
1646834490000|2022-03-09 14:01:30|19794.24|19794.24|19794.89|19794.89|19795.13|19795.13|19794.24|19794.24|0
1646834500000|2022-03-09 14:01:40|19794.83|19794.83|19795.21|19795.21|19795.31|19795.31|19794.83|19794.83|0
1646834510000|2022-03-09 14:01:50|19795.37|19795.37|19795.65|19795.65|19795.66|19795.66|19795.06|19795.06|0
1646834520000|2022-03-09 14:02:00|19795.95|19795.95|19801.25|19801.25|19801.25|19801.25|19795.88|19795.88|0
1646834530000|2022-03-09 14:02:10|19801.98|19801.98|19803.69|19803.69|19803.78|19803.78|19801.98|19801.98|0
1646834540000|2022-03-09 14:02:20|19803.8|19803.8|19804.91|19804.91|19804.92|19804.92|19803.8|19803.8|0
1646834550000|2022-03-09 14:02:30|19804.98|19804.98|19805.02|19805.02|19805.17|19805.17|19804.94|19804.94|0
1646834560000|2022-03-09 14:02:40|19805.14|19805.14|19805.2|19805.2|19805.43|19805.43|19805.01|19805.01|0
1646834570000|2022-03-09 14:02:50|19805.12|19805.12|19804.43|19804.43|19805.27|19805.27|19804.43|19804.43|0
1646834580000|2022-03-09 14:03:00|19804.37|19804.37|19804.23|19804.23|19804.71|19804.71|19804.12|19804.12|0
1646834590000|2022-03-09 14:03:10|19804.2|19804.2|19805.18|19805.18|19805.18|19805.18|19804.2|19804.2|0
1646834600000|2022-03-09 14:03:20|19805.25|19805.25|19805.72|19805.72|19805.72|19805.72|19805.14|19805.14|0
1646834610000|2022-03-09 14:03:30|19806.02|19806.02|19807.49|19807.49|19807.49|19807.49|19806.02|19806.02|0
1646834620000|2022-03-09 14:03:40|19807.6|19807.6|19808.38|19808.38|19808.38|19808.38|19807.6|19807.6|0
1646834630000|2022-03-09 14:03:50|19808.48|19808.48|19810.02|19810.02|19810.03|19810.03|19808.48|19808.48|0
1646834640000|2022-03-09 14:04:00|19810.1|19810.1|19810.62|19810.62|19810.65|19810.65|19810.1|19810.1|0
1646834650000|2022-03-09 14:04:10|19810.55|19810.55|19811.38|19811.38|19811.6|19811.6|19810.55|19810.55|0
1646834660000|2022-03-09 14:04:20|19811.53|19811.53|19811.97|19811.97|19811.97|19811.97|19811.36|19811.36|0
1646834670000|2022-03-09 14:04:30|19811.93|19811.93|19813.03|19813.03|19813.03|19813.03|19811.81|19811.81|0
1646834680000|2022-03-09 14:04:40|19813.1|19813.1|19813.77|19813.77|19813.83|19813.83|19813.1|19813.1|0
1646834690000|2022-03-09 14:04:50|19813.64|19813.64|19814.46|19814.46|19814.6|19814.6|19813.64|19813.64|0
1646834700000|2022-03-09 14:05:00|19814.63|19814.63|19815.18|19815.18|19815.18|19815.18|19814.23|19814.23|0
1646834710000|2022-03-09 14:05:10|19815.34|19815.34|19814.82|19814.82|19815.53|19815.53|19814.71|19814.71|0
1646834720000|2022-03-09 14:05:20|19814.96|19814.96|19816.86|19816.86|19816.86|19816.86|19814.83|19814.83|0
1646834730000|2022-03-09 14:05:30|19817.4|19817.4|19818.66|19818.66|19818.7|19818.7|19817.4|19817.4|0
1646834740000|2022-03-09 14:05:40|19818.6|19818.6|19819.55|19819.55|19819.55|19819.55|19818.49|19818.49|0
1646834750000|2022-03-09 14:05:50|19819.44|19819.44|19819.32|19819.32|19819.57|19819.57|19819.25|19819.25|0
1646834760000|2022-03-09 14:06:00|19819.4|19819.4|19819.86|19819.86|19819.86|19819.86|19819.4|19819.4|0
1646834770000|2022-03-09 14:06:10|19820.53|19820.53|19819.81|19819.81|19820.53|19820.53|19819.75|19819.75|0
1646834780000|2022-03-09 14:06:20|19819.69|19819.69|19819.55|19819.55|19820.05|19820.05|19819.55|19819.55|0
1646834790000|2022-03-09 14:06:30|19819.81|19819.81|19819.95|19819.95|19820.03|19820.03|19819.16|19819.16|0
1646834800000|2022-03-09 14:06:40|19819.83|19819.83|19820.07|19820.07|19820.07|19820.07|19819.73|19819.73|0
1646834810000|2022-03-09 14:06:50|19819.92|19819.92|19820.44|19820.44|19820.44|19820.44|19819.81|19819.81|0
1646834820000|2022-03-09 14:07:00|19820.57|19820.57|19820.29|19820.29|19820.57|19820.57|19820.19|19820.19|0
1646834830000|2022-03-09 14:07:10|19820.17|19820.17|19818.19|19818.19|19820.17|19820.17|19818.19|19818.19|0
1646834840000|2022-03-09 14:07:20|19818.15|19818.15|19817.8|19817.8|19818.15|19818.15|19816.8|19816.8|0
1646834850000|2022-03-09 14:07:30|19817.82|19817.82|19817.44|19817.44|19817.92|19817.92|19817.44|19817.44|0
1646834860000|2022-03-09 14:07:40|19817.52|19817.52|19817.33|19817.33|19818.02|19818.02|19817.33|19817.33|0
1646834870000|2022-03-09 14:07:50|19817.48|19817.48|19817.14|19817.14|19817.5|19817.5|19816.99|19816.99|0
1646834880000|2022-03-09 14:08:00|19817.23|19817.23|19828.38|19828.38|19830.56|19830.56|19816.75|19816.75|0
1646834890000|2022-03-09 14:08:10|19829.17|19829.17|19858.34|19858.34|19858.34|19858.34|19829.17|19829.17|0
1646834900000|2022-03-09 14:08:20|19858.63|19858.63|19868.87|19868.87|19868.87|19868.87|19858.63|19858.63|0
1646834910000|2022-03-09 14:08:30|19868.89|19868.89|19875.96|19875.96|19875.96|19875.96|19868.89|19868.89|0
1646834920000|2022-03-09 14:08:40|19876.67|19876.67|19884.02|19884.02|19885.49|19885.49|19876.67|19876.67|0
1646834930000|2022-03-09 14:08:50|19883.95|19883.95|19886.04|19886.04|19886.94|19886.94|19883.95|19883.95|0
1646834940000|2022-03-09 14:09:00|19886.33|19886.33|19883.89|19883.89|19886.69|19886.69|19882.78|19882.78|0
1646834950000|2022-03-09 14:09:10|19883.73|19883.73|19885.79|19885.79|19885.85|19885.85|19883.24|19883.24|0
1646834960000|2022-03-09 14:09:20|19885.92|19885.92|19890.91|19890.91|19891.03|19891.03|19885.81|19885.81|0
1646834970000|2022-03-09 14:09:30|19891.07|19891.07|19889.35|19889.35|19891.19|19891.19|19889.14|19889.14|0
1646834980000|2022-03-09 14:09:40|19889.29|19889.29|19891.48|19891.48|19891.64|19891.64|19888.2|19888.2|0
1646834990000|2022-03-09 14:09:50|19891.55|19891.55|19894.01|19894.01|19894.01|19894.01|19891.55|19891.55|0
1646835000000|2022-03-09 14:10:00|19893.86|19893.86|19892.77|19892.77|19893.86|19893.86|19892.68|19892.68|0
1646835010000|2022-03-09 14:10:10|19892.75|19892.75|19891.86|19891.86|19893.34|19893.34|19891.4|19891.4|0
1646835020000|2022-03-09 14:10:20|19892.21|19892.21|19890.99|19890.99|19892.21|19892.21|19890.7|19890.7|0
1646835030000|2022-03-09 14:10:30|19890.93|19890.93|19892.34|19892.34|19892.36|19892.36|19890.7|19890.7|0
1646835040000|2022-03-09 14:10:40|19892.45|19892.45|19895.67|19895.67|19895.67|19895.67|19892.34|19892.34|0
1646835050000|2022-03-09 14:10:50|19895.68|19895.68|19896.72|19896.72|19896.85|19896.85|19894.86|19894.86|0
1646835060000|2022-03-09 14:11:00|19896.97|19896.97|19898.22|19898.22|19898.27|19898.27|19896.97|19896.97|0
1646835070000|2022-03-09 14:11:10|19898.36|19898.36|19902.01|19902.01|19902.32|19902.32|19898.23|19898.23|0
1646835080000|2022-03-09 14:11:20|19902.13|19902.13|19905.92|19905.92|19905.97|19905.97|19901.14|19901.14|0
1646835090000|2022-03-09 14:11:30|19906.51|19906.51|19915.28|19915.28|19915.3|19915.3|19906.51|19906.51|0
1646835100000|2022-03-09 14:11:40|19915.69|19915.69|19920.17|19920.17|19920.82|19920.82|19915.69|19915.69|0
1646835110000|2022-03-09 14:11:50|19920.08|19920.08|19918.82|19918.82|19920.16|19920.16|19918.37|19918.37|0
1646835120000|2022-03-09 14:12:00|19918.78|19918.78|19914.97|19914.97|19918.78|19918.78|19912.52|19912.52|0
1646835130000|2022-03-09 14:12:10|19914.83|19914.83|19914.22|19914.22|19915.38|19915.38|19914.17|19914.17|0
1646835140000|2022-03-09 14:12:20|19914.17|19914.17|19914.07|19914.07|19914.33|19914.33|19913.83|19913.83|0
1646835150000|2022-03-09 14:12:30|19914.02|19914.02|19913.96|19913.96|19914.06|19914.06|19912.92|19912.92|0
1646835160000|2022-03-09 14:12:40|19914.24|19914.24|19923|19923|19923|19923|19914.24|19914.24|0
1646835170000|2022-03-09 14:12:50|19922.93|19922.93|19920.27|19920.27|19923.66|19923.66|19920.17|19920.17|0
1646835180000|2022-03-09 14:13:00|19920.22|19920.22|19913.07|19913.07|19920.22|19920.22|19913.07|19913.07|0
1646835190000|2022-03-09 14:13:10|19912.89|19912.89|19909.31|19909.31|19912.89|19912.89|19909.31|19909.31|0
1646835200000|2022-03-09 14:13:20|19909.21|19909.21|19909.49|19909.49|19910.06|19910.06|19906.7|19906.7|0
1646835210000|2022-03-09 14:13:30|19908.82|19908.82|19895.76|19895.76|19908.82|19908.82|19895.76|19895.76|0
1646835220000|2022-03-09 14:13:40|19895.79|19895.79|19895.26|19895.26|19898.98|19898.98|19895.26|19895.26|0
1646835230000|2022-03-09 14:13:50|19895.12|19895.12|19887.03|19887.03|19895.12|19895.12|19887.03|19887.03|0
1646835240000|2022-03-09 14:14:00|19886.88|19886.88|19894.24|19894.24|19894.24|19894.24|19885.3|19885.3|0
1646835250000|2022-03-09 14:14:10|19894.86|19894.86|19897.18|19897.18|19898.45|19898.45|19894.86|19894.86|0
1646835260000|2022-03-09 14:14:20|19898.21|19898.21|19896.06|19896.06|19898.21|19898.21|19896.06|19896.06|0
1646835270000|2022-03-09 14:14:30|19896.17|19896.17|19896.14|19896.14|19896.7|19896.7|19895.63|19895.63|0
1646835280000|2022-03-09 14:14:40|19896.02|19896.02|19891.79|19891.79|19896.02|19896.02|19891.27|19891.27|0
1646835290000|2022-03-09 14:14:50|19891.85|19891.85|19893.77|19893.77|19893.77|19893.77|19890.79|19890.79|0
1646835300000|2022-03-09 14:15:00|19894.04|19894.04|19891.16|19891.16|19894.17|19894.17|19891.16|19891.16|0
1646835310000|2022-03-09 14:15:10|19891.1|19891.1|19888.93|19888.93|19891.2|19891.2|19888.71|19888.71|0
1646835320000|2022-03-09 14:15:20|19889|19889|19889.38|19889.38|19889.87|19889.87|19889|19889|0
1646835330000|2022-03-09 14:15:30|19889.31|19889.31|19889.11|19889.11|19889.45|19889.45|19888.44|19888.44|0
1646835340000|2022-03-09 14:15:40|19889.22|19889.22|19895.93|19895.93|19896.17|19896.17|19889.01|19889.01|0
1646835350000|2022-03-09 14:15:50|19895.86|19895.86|19896.4|19896.4|19897.01|19897.01|19895.7|19895.7|0
1646835360000|2022-03-09 14:16:00|19896.3|19896.3|19895.19|19895.19|19896.3|19896.3|19895.19|19895.19|0
1646835370000|2022-03-09 14:16:10|19895.1|19895.1|19895.15|19895.15|19895.15|19895.15|19894.78|19894.78|0
1646835380000|2022-03-09 14:16:20|19895.09|19895.09|19896.46|19896.46|19897.37|19897.37|19894.83|19894.83|0
1646835390000|2022-03-09 14:16:30|19896.11|19896.11|19895.2|19895.2|19896.32|19896.32|19895.2|19895.2|0
1646835400000|2022-03-09 14:16:40|19894.89|19894.89|19890.32|19890.32|19895.02|19895.02|19889.73|19889.73|0
1646835410000|2022-03-09 14:16:50|19890.16|19890.16|19889.4|19889.4|19890.38|19890.38|19889.28|19889.28|0
1646835420000|2022-03-09 14:17:00|19889.23|19889.23|19891|19891|19891|19891|19889.23|19889.23|0
1646835430000|2022-03-09 14:17:10|19891.29|19891.29|19891.6|19891.6|19891.6|19891.6|19891.11|19891.11|0
1646835440000|2022-03-09 14:17:20|19891.57|19891.57|19892|19892|19892.03|19892.03|19891.55|19891.55|0
1646835450000|2022-03-09 14:17:30|19892.17|19892.17|19890.38|19890.38|19892.31|19892.31|19890.35|19890.35|0
1646835460000|2022-03-09 14:17:40|19890.23|19890.23|19889.31|19889.31|19890.23|19890.23|19889.28|19889.28|0
1646835470000|2022-03-09 14:17:50|19889.24|19889.24|19883.11|19883.11|19889.24|19889.24|19883.11|19883.11|0
1646835480000|2022-03-09 14:18:00|19883.07|19883.07|19880.69|19880.69|19883.07|19883.07|19879.81|19879.81|0
1646835490000|2022-03-09 14:18:10|19880.73|19880.73|19880.8|19880.8|19881.19|19881.19|19880.63|19880.63|0
1646835500000|2022-03-09 14:18:20|19880.74|19880.74|19880.18|19880.18|19880.76|19880.76|19880.14|19880.14|0
1646835510000|2022-03-09 14:18:30|19880.24|19880.24|19879.72|19879.72|19880.24|19880.24|19879.72|19879.72|0
1646835520000|2022-03-09 14:18:40|19879.61|19879.61|19879.64|19879.64|19880.03|19880.03|19879.2|19879.2|0
1646835530000|2022-03-09 14:18:50|19879.77|19879.77|19881.72|19881.72|19881.72|19881.72|19879.52|19879.52|0
1646835540000|2022-03-09 14:19:00|19881.79|19881.79|19882.23|19882.23|19882.29|19882.29|19881.62|19881.62|0
1646835550000|2022-03-09 14:19:10|19882.3|19882.3|19881.58|19881.58|19882.3|19882.3|19881.14|19881.14|0
1646835560000|2022-03-09 14:19:20|19881.4|19881.4|19880.64|19880.64|19881.62|19881.62|19880.13|19880.13|0
1646835570000|2022-03-09 14:19:30|19880.78|19880.78|19880.64|19880.64|19880.78|19880.78|19880.43|19880.43|0
1646835580000|2022-03-09 14:19:40|19880.45|19880.45|19878.46|19878.46|19881.5|19881.5|19878.46|19878.46|0
1646835590000|2022-03-09 14:19:50|19878.24|19878.24|19876.84|19876.84|19878.24|19878.24|19876.84|19876.84|0
1646835600000|2022-03-09 14:20:00|19876.77|19876.77|19875.9|19875.9|19876.77|19876.77|19875.86|19875.86|0
1646835610000|2022-03-09 14:20:10|19876.56|19876.56|19877.07|19877.07|19877.07|19877.07|19876.2|19876.2|0
1646835620000|2022-03-09 14:20:20|19876.94|19876.94|19877.27|19877.27|19877.27|19877.27|19876.86|19876.86|0
1646835630000|2022-03-09 14:20:30|19877.18|19877.18|19876.61|19876.61|19877.45|19877.45|19876.53|19876.53|0
1646835640000|2022-03-09 14:20:40|19876.58|19876.58|19877.75|19877.75|19877.75|19877.75|19876.17|19876.17|0
1646835650000|2022-03-09 14:20:50|19877.86|19877.86|19878.93|19878.93|19878.93|19878.93|19877.81|19877.81|0
1646835660000|2022-03-09 14:21:00|19879.06|19879.06|19879.95|19879.95|19880.12|19880.12|19879.06|19879.06|0
1646835670000|2022-03-09 14:21:10|19879.98|19879.98|19878.77|19878.77|19879.98|19879.98|19878.66|19878.66|0
1646835680000|2022-03-09 14:21:20|19878.7|19878.7|19875.66|19875.66|19878.81|19878.81|19875.66|19875.66|0
1646835690000|2022-03-09 14:21:30|19875.73|19875.73|19875.01|19875.01|19875.76|19875.76|19875.01|19875.01|0
1646835700000|2022-03-09 14:21:40|19875.09|19875.09|19873.54|19873.54|19875.09|19875.09|19873.06|19873.06|0
1646835710000|2022-03-09 14:21:50|19873.46|19873.46|19872.96|19872.96|19873.75|19873.75|19872.72|19872.72|0
1646835720000|2022-03-09 14:22:00|19872.9|19872.9|19870.97|19870.97|19872.9|19872.9|19870.63|19870.63|0
1646835730000|2022-03-09 14:22:10|19870.6|19870.6|19869.29|19869.29|19870.6|19870.6|19869.23|19869.23|0
1646835740000|2022-03-09 14:22:20|19869.34|19869.34|19869.2|19869.2|19869.34|19869.34|19868.99|19868.99|0
1646835750000|2022-03-09 14:22:30|19869.09|19869.09|19872.58|19872.58|19872.65|19872.65|19869.09|19869.09|0
1646835760000|2022-03-09 14:22:40|19872.4|19872.4|19875.25|19875.25|19875.26|19875.26|19872.37|19872.37|0
1646835770000|2022-03-09 14:22:50|19875.37|19875.37|19875.12|19875.12|19875.63|19875.63|19875.12|19875.12|0
1646835780000|2022-03-09 14:23:00|19875.04|19875.04|19875.57|19875.57|19875.86|19875.86|19875.04|19875.04|0
1646835790000|2022-03-09 14:23:10|19875.66|19875.66|19876.56|19876.56|19876.62|19876.62|19875.58|19875.58|0
1646835800000|2022-03-09 14:23:20|19876.05|19876.05|19876.38|19876.38|19876.55|19876.55|19876.05|19876.05|0
1646835810000|2022-03-09 14:23:30|19875.98|19875.98|19875.32|19875.32|19876.22|19876.22|19875.32|19875.32|0
1646835820000|2022-03-09 14:23:40|19875|19875|19874.36|19874.36|19875|19875|19874.32|19874.32|0
1646835830000|2022-03-09 14:23:50|19874.38|19874.38|19874.77|19874.77|19874.77|19874.77|19874.28|19874.28|0
1646835840000|2022-03-09 14:24:00|19874.81|19874.81|19873.96|19873.96|19874.81|19874.81|19873.05|19873.05|0
1646835850000|2022-03-09 14:24:10|19873.81|19873.81|19877.35|19877.35|19877.35|19877.35|19873.81|19873.81|0
1646835860000|2022-03-09 14:24:20|19877.86|19877.86|19878.65|19878.65|19878.85|19878.85|19877.86|19877.86|0
1646835870000|2022-03-09 14:24:30|19878.48|19878.48|19878.55|19878.55|19878.62|19878.62|19878.26|19878.26|0
1646835880000|2022-03-09 14:24:40|19878.51|19878.51|19881.96|19881.96|19881.96|19881.96|19878.51|19878.51|0
1646835890000|2022-03-09 14:24:50|19882.03|19882.03|19885.38|19885.38|19885.38|19885.38|19882.03|19882.03|0
1646835900000|2022-03-09 14:25:00|19885.76|19885.76|19891.21|19891.21|19891.73|19891.73|19885.76|19885.76|0
1646835910000|2022-03-09 14:25:10|19891.28|19891.28|19892|19892|19892.16|19892.16|19891.28|19891.28|0
1646835920000|2022-03-09 14:25:20|19892.15|19892.15|19891.16|19891.16|19892.22|19892.22|19890.76|19890.76|0
1646835930000|2022-03-09 14:25:30|19891.3|19891.3|19890.68|19890.68|19891.35|19891.35|19890.56|19890.56|0
1646835940000|2022-03-09 14:25:40|19890.86|19890.86|19890.73|19890.73|19891.02|19891.02|19890.73|19890.73|0
1646835950000|2022-03-09 14:25:50|19890.66|19890.66|19890.4|19890.4|19890.88|19890.88|19890.26|19890.26|0
1646835960000|2022-03-09 14:26:00|19890.25|19890.25|19889.75|19889.75|19890.47|19890.47|19889.58|19889.58|0
1646835970000|2022-03-09 14:26:10|19889.7|19889.7|19891.33|19891.33|19891.49|19891.49|19889.63|19889.63|0
1646835980000|2022-03-09 14:26:20|19891.48|19891.48|19892.88|19892.88|19893.08|19893.08|19891.48|19891.48|0
1646835990000|2022-03-09 14:26:30|19893.05|19893.05|19893.77|19893.77|19893.9|19893.9|19893.05|19893.05|0
1646836000000|2022-03-09 14:26:40|19893.7|19893.7|19894.75|19894.75|19894.82|19894.82|19893.6|19893.6|0
1646836010000|2022-03-09 14:26:50|19894.64|19894.64|19910.27|19910.27|19910.27|19910.27|19894.64|19894.64|0
1646836020000|2022-03-09 14:27:00|19910.25|19910.25|19910.32|19910.32|19912.65|19912.65|19910.25|19910.25|0
1646836030000|2022-03-09 14:27:10|19910.28|19910.28|19909.93|19909.93|19910.43|19910.43|19909.88|19909.88|0
1646836040000|2022-03-09 14:27:20|19909.85|19909.85|19909.98|19909.98|19910.24|19910.24|19909.55|19909.55|0
1646836050000|2022-03-09 14:27:30|19910.08|19910.08|19910.76|19910.76|19911.13|19911.13|19910.08|19910.08|0
1646836060000|2022-03-09 14:27:40|19910.69|19910.69|19908.63|19908.63|19910.76|19910.76|19908.47|19908.47|0
1646836070000|2022-03-09 14:27:50|19908.57|19908.57|19907.64|19907.64|19908.58|19908.58|19907.5|19907.5|0
1646836080000|2022-03-09 14:28:00|19907.54|19907.54|19908.73|19908.73|19908.9|19908.9|19907.14|19907.14|0
1646836090000|2022-03-09 14:28:10|19908.54|19908.54|19901.33|19901.33|19908.6|19908.6|19901.33|19901.33|0
1646836100000|2022-03-09 14:28:20|19900.82|19900.82|19900.73|19900.73|19901.59|19901.59|19900.61|19900.61|0
1646836110000|2022-03-09 14:28:30|19900.68|19900.68|19901.43|19901.43|19901.47|19901.47|19900.68|19900.68|0
1646836120000|2022-03-09 14:28:40|19901.54|19901.54|19902.9|19902.9|19902.94|19902.94|19901.54|19901.54|0
1646836130000|2022-03-09 14:28:50|19902.77|19902.77|19902.63|19902.63|19903.08|19903.08|19902.63|19902.63|0
1646836140000|2022-03-09 14:29:00|19902.56|19902.56|19902.45|19902.45|19903.1|19903.1|19902.01|19902.01|0
1646836150000|2022-03-09 14:29:10|19901.94|19901.94|19899.96|19899.96|19901.94|19901.94|19899.96|19899.96|0
1646836160000|2022-03-09 14:29:20|19899.89|19899.89|19898.51|19898.51|19900.24|19900.24|19898.51|19898.51|0
1646836170000|2022-03-09 14:29:30|19898.38|19898.38|19898.7|19898.7|19898.8|19898.8|19898.22|19898.22|0
1646836180000|2022-03-09 14:29:40|19898.8|19898.8|19899.34|19899.34|19899.46|19899.46|19898.8|19898.8|0
1646836190000|2022-03-09 14:29:50|19899.4|19899.4|19900.38|19900.38|19900.68|19900.68|19899.4|19899.4|0
1646836200000|2022-03-09 14:30:00|19900.44|19900.44|19898.41|19898.41|19900.98|19900.98|19898.33|19898.33|0
1646836210000|2022-03-09 14:30:10|19898.37|19898.37|19899.04|19899.04|19899.04|19899.04|19897.58|19897.58|0
1646836220000|2022-03-09 14:30:20|19898.89|19898.89|19902.92|19902.92|19902.92|19902.92|19898.89|19898.89|0
1646836230000|2022-03-09 14:30:30|19902.88|19902.88|19904.4|19904.4|19904.4|19904.4|19902.88|19902.88|0
1646836240000|2022-03-09 14:30:40|19904.33|19904.33|19901.45|19901.45|19904.39|19904.39|19901.32|19901.32|0
1646836250000|2022-03-09 14:30:50|19900.93|19900.93|19903.55|19903.55|19903.57|19903.57|19900.93|19900.93|0
1646836260000|2022-03-09 14:31:00|19903.61|19903.61|19900.83|19900.83|19905.03|19905.03|19900.83|19900.83|0
1646836270000|2022-03-09 14:31:10|19901.03|19901.03|19896.33|19896.33|19901.39|19901.39|19895.42|19895.42|0
1646836280000|2022-03-09 14:31:20|19896.39|19896.39|19899.64|19899.64|19899.64|19899.64|19895.71|19895.71|0
1646836290000|2022-03-09 14:31:30|19899.97|19899.97|19902|19902|19902.04|19902.04|19899.85|19899.85|0
1646836300000|2022-03-09 14:31:40|19902.41|19902.41|19902.4|19902.4|19902.46|19902.46|19901.6|19901.6|0
1646836310000|2022-03-09 14:31:50|19902.3|19902.3|19903.16|19903.16|19903.4|19903.4|19901.39|19901.39|0
1646836320000|2022-03-09 14:32:00|19903.33|19903.33|19909.47|19909.47|19909.85|19909.85|19903.33|19903.33|0
1646836330000|2022-03-09 14:32:10|19909.75|19909.75|19912.18|19912.18|19912.18|19912.18|19909.75|19909.75|0
1646836340000|2022-03-09 14:32:20|19912.22|19912.22|19915.07|19915.07|19915.46|19915.46|19912.18|19912.18|0
1646836350000|2022-03-09 14:32:30|19915.03|19915.03|19915.12|19915.12|19915.12|19915.12|19914.41|19914.41|0
1646836360000|2022-03-09 14:32:40|19915.19|19915.19|19911.15|19911.15|19915.76|19915.76|19911.15|19911.15|0
1646836370000|2022-03-09 14:32:50|19910.86|19910.86|19908.38|19908.38|19911.11|19911.11|19908.38|19908.38|0
1646836380000|2022-03-09 14:33:00|19908.44|19908.44|19907.6|19907.6|19908.44|19908.44|19906.88|19906.88|0
1646836390000|2022-03-09 14:33:10|19907.53|19907.53|19904.42|19904.42|19907.53|19907.53|19904.3|19904.3|0
1646836400000|2022-03-09 14:33:20|19904.47|19904.47|19904.12|19904.12|19905.5|19905.5|19903.94|19903.94|0
1646836410000|2022-03-09 14:33:30|19904.14|19904.14|19905.83|19905.83|19905.94|19905.94|19902.78|19902.78|0
1646836420000|2022-03-09 14:33:40|19905.1|19905.1|19901.76|19901.76|19905.13|19905.13|19901.76|19901.76|0
1646836430000|2022-03-09 14:33:50|19901.85|19901.85|19901.15|19901.15|19902.02|19902.02|19901.15|19901.15|0
1646836440000|2022-03-09 14:34:00|19900.93|19900.93|19899.86|19899.86|19900.93|19900.93|19899.84|19899.84|0
1646836450000|2022-03-09 14:34:10|19900.07|19900.07|19899.97|19899.97|19900.21|19900.21|19899.35|19899.35|0
1646836460000|2022-03-09 14:34:20|19900.17|19900.17|19899.69|19899.69|19900.65|19900.65|19899.69|19899.69|0
1646836470000|2022-03-09 14:34:30|19899.55|19899.55|19891.99|19891.99|19899.69|19899.69|19891.54|19891.54|0
1646836480000|2022-03-09 14:34:40|19891.75|19891.75|19891.66|19891.66|19892.14|19892.14|19890.84|19890.84|0
1646836490000|2022-03-09 14:34:50|19891.72|19891.72|19891|19891|19892.05|19892.05|19890.55|19890.55|0
1646836500000|2022-03-09 14:35:00|19891.13|19891.13|19887.83|19887.83|19891.16|19891.16|19887.83|19887.83|0
1646836510000|2022-03-09 14:35:10|19887.76|19887.76|19885.77|19885.77|19887.76|19887.76|19885.59|19885.59|0
1646836520000|2022-03-09 14:35:20|19885.94|19885.94|19887.96|19887.96|19888.17|19888.17|19885.83|19885.83|0
1646836530000|2022-03-09 14:35:30|19887.93|19887.93|19886.91|19886.91|19887.93|19887.93|19886.67|19886.67|0
1646836540000|2022-03-09 14:35:40|19886.92|19886.92|19888.76|19888.76|19888.84|19888.84|19886.92|19886.92|0
1646836550000|2022-03-09 14:35:50|19888.71|19888.71|19887.98|19887.98|19890.11|19890.11|19887.98|19887.98|0
1646836560000|2022-03-09 14:36:00|19887.91|19887.91|19884.47|19884.47|19888.16|19888.16|19884.47|19884.47|0
1646836570000|2022-03-09 14:36:10|19884.38|19884.38|19887.97|19887.97|19887.97|19887.97|19884.38|19884.38|0
1646836580000|2022-03-09 14:36:20|19888.04|19888.04|19887.99|19887.99|19889.2|19889.2|19887.99|19887.99|0
1646836590000|2022-03-09 14:36:30|19887.94|19887.94|19887.58|19887.58|19887.94|19887.94|19886.97|19886.97|0
1646836600000|2022-03-09 14:36:40|19887.6|19887.6|19887.99|19887.99|19888.62|19888.62|19887.47|19887.47|0
1646836610000|2022-03-09 14:36:50|19887.87|19887.87|19887.78|19887.78|19888.32|19888.32|19887.36|19887.36|0
1646836620000|2022-03-09 14:37:00|19886.78|19886.78|19882.54|19882.54|19886.78|19886.78|19882.54|19882.54|0
1646836630000|2022-03-09 14:37:10|19882.48|19882.48|19880.98|19880.98|19882.48|19882.48|19880.89|19880.89|0
1646836640000|2022-03-09 14:37:20|19880.92|19880.92|19880.46|19880.46|19881.75|19881.75|19880.46|19880.46|0
1646836650000|2022-03-09 14:37:30|19880.49|19880.49|19878.77|19878.77|19880.56|19880.56|19878.73|19878.73|0
1646836660000|2022-03-09 14:37:40|19878.87|19878.87|19878.62|19878.62|19879.27|19879.27|19878.59|19878.59|0
1646836670000|2022-03-09 14:37:50|19878.56|19878.56|19879.79|19879.79|19880.19|19880.19|19878.22|19878.22|0
1646836680000|2022-03-09 14:38:00|19879.86|19879.86|19881.18|19881.18|19881.18|19881.18|19879.85|19879.85|0
1646836690000|2022-03-09 14:38:10|19881.26|19881.26|19880.88|19880.88|19881.77|19881.77|19880.88|19880.88|0
1646836700000|2022-03-09 14:38:20|19881.07|19881.07|19882.82|19882.82|19882.82|19882.82|19881.07|19881.07|0
1646836710000|2022-03-09 14:38:30|19883.09|19883.09|19885.25|19885.25|19885.25|19885.25|19883.06|19883.06|0
1646836720000|2022-03-09 14:38:40|19885.34|19885.34|19886.98|19886.98|19887.16|19887.16|19885.21|19885.21|0
1646836730000|2022-03-09 14:38:50|19887.13|19887.13|19888.11|19888.11|19888.29|19888.29|19887.09|19887.09|0
1646836740000|2022-03-09 14:39:00|19888.4|19888.4|19889.06|19889.06|19889.08|19889.08|19888.35|19888.35|0
1646836750000|2022-03-09 14:39:10|19889.01|19889.01|19889.34|19889.34|19889.34|19889.34|19888.56|19888.56|0
1646836760000|2022-03-09 14:39:20|19889.48|19889.48|19892.41|19892.41|19892.41|19892.41|19889.4|19889.4|0
1646836770000|2022-03-09 14:39:30|19892.55|19892.55|19898.37|19898.37|19898.37|19898.37|19892.55|19892.55|0
1646836780000|2022-03-09 14:39:40|19898.43|19898.43|19901.18|19901.18|19901.18|19901.18|19898.43|19898.43|0
1646836790000|2022-03-09 14:39:50|19901.35|19901.35|19902.15|19902.15|19902.38|19902.38|19901.23|19901.23|0
1646836800000|2022-03-09 14:40:00|19902.75|19902.75|19907.19|19907.19|19907.19|19907.19|19902.75|19902.75|0
1646836810000|2022-03-09 14:40:10|19907.25|19907.25|19907.1|19907.1|19907.69|19907.69|19907.1|19907.1|0
1646836820000|2022-03-09 14:40:20|19907.05|19907.05|19912.16|19912.16|19912.16|19912.16|19906.91|19906.91|0
1646836830000|2022-03-09 14:40:30|19912.1|19912.1|19913.16|19913.16|19913.16|19913.16|19911.88|19911.88|0
1646836840000|2022-03-09 14:40:40|19913.28|19913.28|19915.23|19915.23|19915.23|19915.23|19913.28|19913.28|0
1646836850000|2022-03-09 14:40:50|19915.28|19915.28|19918.85|19918.85|19918.85|19918.85|19914.79|19914.79|0
1646836860000|2022-03-09 14:41:00|19919.07|19919.07|19918.81|19918.81|19919.35|19919.35|19918.81|19918.81|0
1646836870000|2022-03-09 14:41:10|19918.85|19918.85|19919.98|19919.98|19920.12|19920.12|19918.85|19918.85|0
1646836880000|2022-03-09 14:41:20|19919.84|19919.84|19920.08|19920.08|19920.47|19920.47|19919.53|19919.53|0
1646836890000|2022-03-09 14:41:30|19919.96|19919.96|19922.24|19922.24|19922.24|19922.24|19919.9|19919.9|0
1646836900000|2022-03-09 14:41:40|19922.1|19922.1|19924.7|19924.7|19924.7|19924.7|19922.1|19922.1|0
1646836910000|2022-03-09 14:41:50|19924.63|19924.63|19925.58|19925.58|19925.77|19925.77|19924.63|19924.63|0
1646836920000|2022-03-09 14:42:00|19925.68|19925.68|19926.57|19926.57|19927.01|19927.01|19925.14|19925.14|0
1646836930000|2022-03-09 14:42:10|19926.64|19926.64|19926.6|19926.6|19926.67|19926.67|19924.9|19924.9|0
1646836940000|2022-03-09 14:42:20|19927.15|19927.15|19936.8|19936.8|19936.8|19936.8|19927.15|19927.15|0
1646836950000|2022-03-09 14:42:30|19937|19937|19946.07|19946.07|19946.07|19946.07|19937|19937|0
1646836960000|2022-03-09 14:42:40|19946.22|19946.22|19948.4|19948.4|19948.54|19948.54|19946.22|19946.22|0
1646836970000|2022-03-09 14:42:50|19948.49|19948.49|19950.01|19950.01|19950.01|19950.01|19948.49|19948.49|0
1646836980000|2022-03-09 14:43:00|19950.33|19950.33|19950|19950|19951.05|19951.05|19949.83|19949.83|0
1646836990000|2022-03-09 14:43:10|19950.09|19950.09|19949.13|19949.13|19950.56|19950.56|19949.13|19949.13|0
1646837000000|2022-03-09 14:43:20|19949.09|19949.09|19950.01|19950.01|19950.01|19950.01|19948.84|19948.84|0
1646837010000|2022-03-09 14:43:30|19950.1|19950.1|19953.35|19953.35|19953.35|19953.35|19950.1|19950.1|0
1646837020000|2022-03-09 14:43:40|19953.68|19953.68|19953.27|19953.27|19953.94|19953.94|19953.04|19953.04|0
1646837030000|2022-03-09 14:43:50|19953.39|19953.39|19946.51|19946.51|19953.39|19953.39|19946.51|19946.51|0
1646837040000|2022-03-09 14:44:00|19946.6|19946.6|19937.57|19937.57|19946.6|19946.6|19937.57|19937.57|0
1646837050000|2022-03-09 14:44:10|19937.6|19937.6|19940.07|19940.07|19940.29|19940.29|19937.6|19937.6|0
1646837060000|2022-03-09 14:44:20|19940.13|19940.13|19939.79|19939.79|19940.34|19940.34|19939.71|19939.71|0
1646837070000|2022-03-09 14:44:30|19939.81|19939.81|19939.25|19939.25|19940.14|19940.14|19939.25|19939.25|0
1646837080000|2022-03-09 14:44:40|19939.43|19939.43|19937.41|19937.41|19939.43|19939.43|19937.38|19937.38|0
1646837090000|2022-03-09 14:44:50|19937.26|19937.26|19934.19|19934.19|19937.29|19937.29|19934.19|19934.19|0
1646837100000|2022-03-09 14:45:00|19934.05|19934.05|19934.61|19934.61|19935.59|19935.59|19934.05|19934.05|0
1646837110000|2022-03-09 14:45:10|19934.58|19934.58|19935.97|19935.97|19936.35|19936.35|19934.49|19934.49|0
1646837120000|2022-03-09 14:45:20|19935.84|19935.84|19937.35|19937.35|19937.35|19937.35|19935.4|19935.4|0
1646837130000|2022-03-09 14:45:30|19937.32|19937.32|19941.87|19941.87|19942.01|19942.01|19937.32|19937.32|0
1646837140000|2022-03-09 14:45:40|19941.84|19941.84|19942.79|19942.79|19942.79|19942.79|19941.65|19941.65|0
1646837150000|2022-03-09 14:45:50|19942.91|19942.91|19942.99|19942.99|19943.02|19943.02|19942.36|19942.36|0
1646837160000|2022-03-09 14:46:00|19947.26|19947.26|19947.91|19947.91|19948.09|19948.09|19947.26|19947.26|0
1646837170000|2022-03-09 14:46:10|19947.82|19947.82|19947.66|19947.66|19949.12|19949.12|19947.66|19947.66|0
1646837180000|2022-03-09 14:46:20|19947.63|19947.63|19945.99|19945.99|19948.02|19948.02|19945.4|19945.4|0
1646837190000|2022-03-09 14:46:30|19946.07|19946.07|19947.36|19947.36|19947.37|19947.37|19945.83|19945.83|0
1646837200000|2022-03-09 14:46:40|19947.33|19947.33|19948.98|19948.98|19949.03|19949.03|19947.33|19947.33|0
1646837210000|2022-03-09 14:46:50|19949.03|19949.03|19950.1|19950.1|19950.21|19950.21|19948.9|19948.9|0
1646837220000|2022-03-09 14:47:00|19950.07|19950.07|19951.74|19951.74|19951.74|19951.74|19949.93|19949.93|0
1646837230000|2022-03-09 14:47:10|19951.67|19951.67|19953.82|19953.82|19953.86|19953.86|19951.67|19951.67|0
1646837240000|2022-03-09 14:47:20|19954.13|19954.13|19956.76|19956.76|19957.34|19957.34|19954.13|19954.13|0
1646837250000|2022-03-09 14:47:30|19956.82|19956.82|19959.92|19959.92|19959.96|19959.96|19956.82|19956.82|0
1646837260000|2022-03-09 14:47:40|19960.16|19960.16|19960.76|19960.76|19960.89|19960.89|19960.03|19960.03|0
1646837270000|2022-03-09 14:47:50|19960.74|19960.74|19960.77|19960.77|19960.88|19960.88|19960.29|19960.29|0
1646837280000|2022-03-09 14:48:00|19960.84|19960.84|19961.82|19961.82|19961.9|19961.9|19960.84|19960.84|0
1646837290000|2022-03-09 14:48:10|19961.86|19961.86|19960.12|19960.12|19962.28|19962.28|19960.12|19960.12|0
1646837300000|2022-03-09 14:48:20|19960.17|19960.17|19957.76|19957.76|19960.17|19960.17|19957.76|19957.76|0
1646837310000|2022-03-09 14:48:30|19957.45|19957.45|19952.82|19952.82|19957.45|19957.45|19952.11|19952.11|0
1646837320000|2022-03-09 14:48:40|19952.73|19952.73|19952.52|19952.52|19952.97|19952.97|19952|19952|0
1646837330000|2022-03-09 14:48:50|19952.94|19952.94|19946.33|19946.33|19953.01|19953.01|19946.33|19946.33|0
1646837340000|2022-03-09 14:49:00|19946.1|19946.1|19946.15|19946.15|19946.15|19946.15|19945.42|19945.42|0
1646837350000|2022-03-09 14:49:10|19946.05|19946.05|19946.55|19946.55|19946.8|19946.8|19945.1|19945.1|0
1646837360000|2022-03-09 14:49:20|19947.32|19947.32|19951.54|19951.54|19951.54|19951.54|19947.32|19947.32|0
1646837370000|2022-03-09 14:49:30|19951.49|19951.49|19954.96|19954.96|19954.96|19954.96|19951.31|19951.31|0
1646837380000|2022-03-09 14:49:40|19955.09|19955.09|19956.67|19956.67|19956.67|19956.67|19955|19955|0
1646837390000|2022-03-09 14:49:50|19956.59|19956.59|19956.53|19956.53|19956.66|19956.66|19956.33|19956.33|0
1646837400000|2022-03-09 14:50:00|19956.48|19956.48|19952.4|19952.4|19957.41|19957.41|19952.4|19952.4|0
1646837410000|2022-03-09 14:50:10|19952.57|19952.57|19953.3|19953.3|19953.3|19953.3|19952.36|19952.36|0
1646837420000|2022-03-09 14:50:20|19953.54|19953.54|19954.82|19954.82|19954.85|19954.85|19953.52|19953.52|0
1646837430000|2022-03-09 14:50:30|19955.18|19955.18|19954.65|19954.65|19955.43|19955.43|19954.65|19954.65|0
1646837440000|2022-03-09 14:50:40|19954.5|19954.5|19951.8|19951.8|19954.5|19954.5|19951.64|19951.64|0
1646837450000|2022-03-09 14:50:50|19951.86|19951.86|19952.33|19952.33|19953.06|19953.06|19951.79|19951.79|0
1646837460000|2022-03-09 14:51:00|19952.12|19952.12|19948.93|19948.93|19952.12|19952.12|19948.93|19948.93|0
1646837470000|2022-03-09 14:51:10|19949.12|19949.12|19945.97|19945.97|19949.12|19949.12|19945.55|19945.55|0
1646837480000|2022-03-09 14:51:20|19946.15|19946.15|19939.32|19939.32|19946.69|19946.69|19939.32|19939.32|0
1646837490000|2022-03-09 14:51:30|19939.13|19939.13|19934.63|19934.63|19939.13|19939.13|19934.63|19934.63|0
1646837500000|2022-03-09 14:51:40|19934.6|19934.6|19931.75|19931.75|19934.6|19934.6|19931.29|19931.29|0
1646837510000|2022-03-09 14:51:50|19931.78|19931.78|19922.56|19922.56|19931.78|19931.78|19922.56|19922.56|0
1646837520000|2022-03-09 14:52:00|19921.82|19921.82|19912.45|19912.45|19921.82|19921.82|19912.45|19912.45|0
1646837530000|2022-03-09 14:52:10|19912.4|19912.4|19911.17|19911.17|19912.4|19912.4|19910.39|19910.39|0
1646837540000|2022-03-09 14:52:20|19911.1|19911.1|19909.78|19909.78|19911.64|19911.64|19909.78|19909.78|0
1646837550000|2022-03-09 14:52:30|19909.85|19909.85|19907.43|19907.43|19909.85|19909.85|19907.43|19907.43|0
1646837560000|2022-03-09 14:52:40|19907.37|19907.37|19910.94|19910.94|19910.94|19910.94|19907.37|19907.37|0
1646837570000|2022-03-09 14:52:50|19910.86|19910.86|19910.44|19910.44|19910.86|19910.86|19910.33|19910.33|0
1646837580000|2022-03-09 14:53:00|19910.36|19910.36|19909.77|19909.77|19910.41|19910.41|19909.35|19909.35|0
1646837590000|2022-03-09 14:53:10|19909.87|19909.87|19907.75|19907.75|19910.02|19910.02|19907.73|19907.73|0
1646837600000|2022-03-09 14:53:20|19907.78|19907.78|19907.38|19907.38|19908.19|19908.19|19907.1|19907.1|0
1646837610000|2022-03-09 14:53:30|19907.37|19907.37|19899.47|19899.47|19907.37|19907.37|19899.47|19899.47|0
1646837620000|2022-03-09 14:53:40|19899.52|19899.52|19899.73|19899.73|19899.89|19899.89|19899.42|19899.42|0
1646837630000|2022-03-09 14:53:50|19899.55|19899.55|19899.95|19899.95|19900.45|19900.45|19898.01|19898.01|0
1646837640000|2022-03-09 14:54:00|19899.88|19899.88|19899.84|19899.84|19899.99|19899.99|19899.17|19899.17|0
1646837650000|2022-03-09 14:54:10|19899.74|19899.74|19898.84|19898.84|19899.81|19899.81|19898.01|19898.01|0
1646837660000|2022-03-09 14:54:20|19898.68|19898.68|19896.19|19896.19|19898.68|19898.68|19896.19|19896.19|0
1646837670000|2022-03-09 14:54:30|19896.15|19896.15|19898.45|19898.45|19898.73|19898.73|19895.61|19895.61|0
1646837680000|2022-03-09 14:54:40|19898.53|19898.53|19902.07|19902.07|19902.07|19902.07|19898.35|19898.35|0
1646837690000|2022-03-09 14:54:50|19902.17|19902.17|19900.78|19900.78|19902.38|19902.38|19900.78|19900.78|0
1646837700000|2022-03-09 14:55:00|19900.74|19900.74|19899.23|19899.23|19901.16|19901.16|19899.23|19899.23|0
1646837710000|2022-03-09 14:55:10|19899.17|19899.17|19898.67|19898.67|19899.18|19899.18|19898.65|19898.65|0
1646837720000|2022-03-09 14:55:20|19898.7|19898.7|19898.15|19898.15|19898.88|19898.88|19898.04|19898.04|0
1646837730000|2022-03-09 14:55:30|19898.09|19898.09|19897.55|19897.55|19898.35|19898.35|19897.44|19897.44|0
1646837740000|2022-03-09 14:55:40|19897.5|19897.5|19898.2|19898.2|19898.85|19898.85|19897.45|19897.45|0
1646837750000|2022-03-09 14:55:50|19898.14|19898.14|19896.59|19896.59|19898.14|19898.14|19896.53|19896.53|0
1646837760000|2022-03-09 14:56:00|19896.78|19896.78|19897.23|19897.23|19897.25|19897.25|19896.42|19896.42|0
1646837770000|2022-03-09 14:56:10|19897.42|19897.42|19900.29|19900.29|19900.32|19900.32|19897.37|19897.37|0
1646837780000|2022-03-09 14:56:20|19900.32|19900.32|19901.11|19901.11|19901.11|19901.11|19900.23|19900.23|0
1646837790000|2022-03-09 14:56:30|19901.06|19901.06|19901.01|19901.01|19901.3|19901.3|19901.01|19901.01|0
1646837800000|2022-03-09 14:56:40|19901.12|19901.12|19902.46|19902.46|19902.46|19902.46|19901.12|19901.12|0
1646837810000|2022-03-09 14:56:50|19902.41|19902.41|19902.36|19902.36|19902.69|19902.69|19902.21|19902.21|0
1646837820000|2022-03-09 14:57:00|19902.58|19902.58|19902.76|19902.76|19902.76|19902.76|19902.03|19902.03|0
1646837830000|2022-03-09 14:57:10|19902.82|19902.82|19909.47|19909.47|19909.47|19909.47|19902.82|19902.82|0
1646837840000|2022-03-09 14:57:20|19909.55|19909.55|19912.44|19912.44|19912.44|19912.44|19909.55|19909.55|0
1646837850000|2022-03-09 14:57:30|19912.82|19912.82|19915.13|19915.13|19915.13|19915.13|19912.82|19912.82|0
1646837860000|2022-03-09 14:57:40|19915.21|19915.21|19916.01|19916.01|19916.19|19916.19|19915.21|19915.21|0
1646837870000|2022-03-09 14:57:50|19915.99|19915.99|19913.37|19913.37|19915.99|19915.99|19913.37|19913.37|0
1646837880000|2022-03-09 14:58:00|19911.97|19911.97|19910.25|19910.25|19911.97|19911.97|19910.06|19910.06|0
1646837890000|2022-03-09 14:58:10|19910.18|19910.18|19913.8|19913.8|19913.8|19913.8|19910.18|19910.18|0
1646837900000|2022-03-09 14:58:20|19913.9|19913.9|19913.77|19913.77|19914.07|19914.07|19913.55|19913.55|0
1646837910000|2022-03-09 14:58:30|19913.9|19913.9|19910.18|19910.18|19913.9|19913.9|19910.18|19910.18|0
1646837920000|2022-03-09 14:58:40|19909.97|19909.97|19911.95|19911.95|19912.3|19912.3|19909.97|19909.97|0
1646837930000|2022-03-09 14:58:50|19912.02|19912.02|19912.16|19912.16|19912.31|19912.31|19911.99|19911.99|0
1646837940000|2022-03-09 14:59:00|19912.14|19912.14|19915.12|19915.12|19915.3|19915.3|19912.01|19912.01|0
1646837950000|2022-03-09 14:59:10|19915.19|19915.19|19917.96|19917.96|19917.97|19917.97|19915.19|19915.19|0
1646837960000|2022-03-09 14:59:20|19917.81|19917.81|19918.28|19918.28|19918.28|19918.28|19917.81|19917.81|0
1646837970000|2022-03-09 14:59:30|19918.41|19918.41|19921.05|19921.05|19921.57|19921.57|19918.41|19918.41|0
1646837980000|2022-03-09 14:59:40|19921.07|19921.07|19923.59|19923.59|19923.6|19923.6|19921.07|19921.07|0
1646837990000|2022-03-09 14:59:50|19923.08|19923.08|19924.06|19924.06|19924.06|19924.06|19923.08|19923.08|0
1646838000000|2022-03-09 15:00:00|19924.01|19924.01|19929.19|19929.19|19929.19|19929.19|19924.01|19924.01|0
1646838010000|2022-03-09 15:00:10|19929.3|19929.3|19931.22|19931.22|19931.22|19931.22|19929.25|19929.25|0
1646838020000|2022-03-09 15:00:20|19931.32|19931.32|19933.05|19933.05|19933.16|19933.16|19931.32|19931.32|0
1646838030000|2022-03-09 15:00:30|19932.84|19932.84|19932.29|19932.29|19933.38|19933.38|19932.29|19932.29|0
1646838040000|2022-03-09 15:00:40|19932.28|19932.28|19934.9|19934.9|19934.9|19934.9|19932.28|19932.28|0
1646838050000|2022-03-09 15:00:50|19935.01|19935.01|19937.11|19937.11|19937.13|19937.13|19935.01|19935.01|0
1646838060000|2022-03-09 15:01:00|19937.85|19937.85|19939.13|19939.13|19939.13|19939.13|19937.85|19937.85|0
1646838070000|2022-03-09 15:01:10|19939.44|19939.44|19942.19|19942.19|19942.19|19942.19|19939.35|19939.35|0
1646838080000|2022-03-09 15:01:20|19942.27|19942.27|19944.2|19944.2|19944.2|19944.2|19942.27|19942.27|0
1646838090000|2022-03-09 15:01:30|19944.21|19944.21|19945.46|19945.46|19945.75|19945.75|19944.21|19944.21|0
1646838100000|2022-03-09 15:01:40|19945.65|19945.65|19945.56|19945.56|19946.02|19946.02|19945.48|19945.48|0
1646838110000|2022-03-09 15:01:50|19945.05|19945.05|19945.78|19945.78|19945.96|19945.96|19944.74|19944.74|0
1646838120000|2022-03-09 15:02:00|19946.28|19946.28|19948.61|19948.61|19948.61|19948.61|19946.28|19946.28|0
1646838130000|2022-03-09 15:02:10|19948.65|19948.65|19949.72|19949.72|19949.8|19949.8|19948.58|19948.58|0
1646838140000|2022-03-09 15:02:20|19949.91|19949.91|19949.32|19949.32|19950.07|19950.07|19949.26|19949.26|0
1646838150000|2022-03-09 15:02:30|19949.64|19949.64|19953.9|19953.9|19954.12|19954.12|19949.64|19949.64|0
1646838160000|2022-03-09 15:02:40|19953.84|19953.84|19956.87|19956.87|19956.87|19956.87|19953.8|19953.8|0
1646838170000|2022-03-09 15:02:50|19957.21|19957.21|19961.01|19961.01|19961.01|19961.01|19957.21|19957.21|0
1646838180000|2022-03-09 15:03:00|19961.09|19961.09|19963.13|19963.13|19963.13|19963.13|19961.09|19961.09|0
1646838190000|2022-03-09 15:03:10|19963.17|19963.17|19964.35|19964.35|19964.42|19964.42|19963.17|19963.17|0
1646838200000|2022-03-09 15:03:20|19964.28|19964.28|19964.02|19964.02|19964.6|19964.6|19964.02|19964.02|0
1646838210000|2022-03-09 15:03:30|19963.92|19963.92|19964.27|19964.27|19965.06|19965.06|19963.92|19963.92|0
1646838220000|2022-03-09 15:03:40|19963.91|19963.91|19961.12|19961.12|19963.91|19963.91|19961.12|19961.12|0
1646838230000|2022-03-09 15:03:50|19961.04|19961.04|19960.13|19960.13|19961.2|19961.2|19960.13|19960.13|0
1646838240000|2022-03-09 15:04:00|19960.2|19960.2|19958.67|19958.67|19960.25|19960.25|19958.67|19958.67|0
1646838250000|2022-03-09 15:04:10|19958.76|19958.76|19951.67|19951.67|19958.76|19958.76|19951.67|19951.67|0
1646838260000|2022-03-09 15:04:20|19951.54|19951.54|19951.18|19951.18|19951.54|19951.54|19950.95|19950.95|0
1646838270000|2022-03-09 15:04:30|19951.3|19951.3|19955.26|19955.26|19955.39|19955.39|19951.3|19951.3|0
1646838280000|2022-03-09 15:04:40|19955.23|19955.23|19954.66|19954.66|19955.23|19955.23|19954.62|19954.62|0
1646838290000|2022-03-09 15:04:50|19954.82|19954.82|19954.63|19954.63|19954.85|19954.85|19953.59|19953.59|0
1646838300000|2022-03-09 15:05:00|19954.61|19954.61|19953.84|19953.84|19954.92|19954.92|19953.46|19953.46|0
1646838310000|2022-03-09 15:05:10|19953.68|19953.68|19953.21|19953.21|19953.87|19953.87|19952.98|19952.98|0
1646838320000|2022-03-09 15:05:20|19953.09|19953.09|19952.87|19952.87|19953.56|19953.56|19951.98|19951.98|0
1646838330000|2022-03-09 15:05:30|19952.84|19952.84|19952.15|19952.15|19952.95|19952.95|19952.15|19952.15|0
1646838340000|2022-03-09 15:05:40|19951.89|19951.89|19950.77|19950.77|19952.17|19952.17|19950.77|19950.77|0
1646838350000|2022-03-09 15:05:50|19951.02|19951.02|19948.28|19948.28|19951.02|19951.02|19948.28|19948.28|0
1646838360000|2022-03-09 15:06:00|19948.11|19948.11|19948.12|19948.12|19948.12|19948.12|19947.58|19947.58|0
1646838370000|2022-03-09 15:06:10|19948.17|19948.17|19948.56|19948.56|19948.63|19948.63|19948.17|19948.17|0
1646838380000|2022-03-09 15:06:20|19948.61|19948.61|19949.34|19949.34|19949.39|19949.39|19948.56|19948.56|0
1646838390000|2022-03-09 15:06:30|19949|19949|19949.63|19949.63|19949.81|19949.81|19949|19949|0
1646838400000|2022-03-09 15:06:40|19949.67|19949.67|19950.64|19950.64|19950.87|19950.87|19949.12|19949.12|0
1646838410000|2022-03-09 15:06:50|19950.68|19950.68|19951.04|19951.04|19951.66|19951.66|19950.68|19950.68|0
1646838420000|2022-03-09 15:07:00|19950.99|19950.99|19952.03|19952.03|19952.28|19952.28|19950.94|19950.94|0
1646838430000|2022-03-09 15:07:10|19952.06|19952.06|19952.91|19952.91|19952.91|19952.91|19952.06|19952.06|0
1646838440000|2022-03-09 15:07:20|19953.18|19953.18|19956.98|19956.98|19956.98|19956.98|19953.18|19953.18|0
1646838450000|2022-03-09 15:07:30|19957.09|19957.09|19959.25|19959.25|19959.25|19959.25|19957.09|19957.09|0
1646838460000|2022-03-09 15:07:40|19959.23|19959.23|19959.16|19959.16|19959.28|19959.28|19958.66|19958.66|0
1646838470000|2022-03-09 15:07:50|19959.26|19959.26|19959.07|19959.07|19959.39|19959.39|19959.07|19959.07|0
1646838480000|2022-03-09 15:08:00|19958.93|19958.93|19952.35|19952.35|19958.98|19958.98|19952.35|19952.35|0
1646838490000|2022-03-09 15:08:10|19952.29|19952.29|19951.44|19951.44|19952.39|19952.39|19951.27|19951.27|0
1646838500000|2022-03-09 15:08:20|19951.39|19951.39|19950.42|19950.42|19951.58|19951.58|19950.42|19950.42|0
1646838510000|2022-03-09 15:08:30|19950.44|19950.44|19949.29|19949.29|19950.48|19950.48|19949.16|19949.16|0
1646838520000|2022-03-09 15:08:40|19949.55|19949.55|19950.72|19950.72|19950.72|19950.72|19949.55|19949.55|0
1646838530000|2022-03-09 15:08:50|19951.15|19951.15|19952.02|19952.02|19952.18|19952.18|19950.92|19950.92|0
1646838540000|2022-03-09 15:09:00|19952.19|19952.19|19952.07|19952.07|19953.16|19953.16|19952.07|19952.07|0
1646838550000|2022-03-09 15:09:10|19951.86|19951.86|19951.68|19951.68|19951.89|19951.89|19951.45|19951.45|0
1646838560000|2022-03-09 15:09:20|19951.67|19951.67|19951.59|19951.59|19951.67|19951.67|19950.96|19950.96|0
1646838570000|2022-03-09 15:09:30|19951.65|19951.65|19952.04|19952.04|19952.09|19952.09|19951.31|19951.31|0
1646838580000|2022-03-09 15:09:40|19952.29|19952.29|19953.34|19953.34|19953.6|19953.6|19952.29|19952.29|0
1646838590000|2022-03-09 15:09:50|19953.27|19953.27|19951.63|19951.63|19953.46|19953.46|19951.63|19951.63|0
1646838600000|2022-03-09 15:10:00|19951.48|19951.48|19952.45|19952.45|19952.45|19952.45|19951.34|19951.34|0
1646838610000|2022-03-09 15:10:10|19952.4|19952.4|19951.71|19951.71|19952.8|19952.8|19951.71|19951.71|0
1646838620000|2022-03-09 15:10:20|19951.5|19951.5|19951.71|19951.71|19951.79|19951.79|19951.29|19951.29|0
1646838630000|2022-03-09 15:10:30|19951.82|19951.82|19952.89|19952.89|19952.93|19952.93|19951.82|19951.82|0
1646838640000|2022-03-09 15:10:40|19952.77|19952.77|19953.98|19953.98|19953.98|19953.98|19952.36|19952.36|0
1646838650000|2022-03-09 15:10:50|19954.01|19954.01|19953.82|19953.82|19954.35|19954.35|19953.78|19953.78|0
1646838660000|2022-03-09 15:11:00|19954.26|19954.26|19954.26|19954.26|19954.48|19954.48|19953.98|19953.98|0
1646838670000|2022-03-09 15:11:10|19953.96|19953.96|19954.53|19954.53|19954.67|19954.67|19953.86|19953.86|0
1646838680000|2022-03-09 15:11:20|19954.31|19954.31|19953.82|19953.82|19954.7|19954.7|19953.82|19953.82|0
1646838690000|2022-03-09 15:11:30|19954.08|19954.08|19954.26|19954.26|19954.29|19954.29|19954|19954|0
1646838700000|2022-03-09 15:11:40|19954.36|19954.36|19954.73|19954.73|19954.77|19954.77|19954.21|19954.21|0
1646838710000|2022-03-09 15:11:50|19954.56|19954.56|19954.17|19954.17|19954.75|19954.75|19954.17|19954.17|0
1646838720000|2022-03-09 15:12:00|19954.53|19954.53|19956.98|19956.98|19957.33|19957.33|19954.45|19954.45|0
1646838730000|2022-03-09 15:12:10|19956.91|19956.91|19958.03|19958.03|19958.03|19958.03|19956.91|19956.91|0
1646838740000|2022-03-09 15:12:20|19957.67|19957.67|19958.14|19958.14|19958.19|19958.19|19957.67|19957.67|0
1646838750000|2022-03-09 15:12:30|19958.03|19958.03|19958.78|19958.78|19958.78|19958.78|19957.9|19957.9|0
1646838760000|2022-03-09 15:12:40|19958.74|19958.74|19963.92|19963.92|19963.92|19963.92|19958.74|19958.74|0
1646838770000|2022-03-09 15:12:50|19964|19964|19963.56|19963.56|19964.41|19964.41|19963.53|19963.53|0
1646838780000|2022-03-09 15:13:00|19963.43|19963.43|19963.1|19963.1|19963.47|19963.47|19962.91|19962.91|0
1646838790000|2022-03-09 15:13:10|19963.2|19963.2|19963.59|19963.59|19963.9|19963.9|19963.2|19963.2|0
1646838800000|2022-03-09 15:13:20|19963.64|19963.64|19966.67|19966.67|19966.67|19966.67|19963.64|19963.64|0
1646838810000|2022-03-09 15:13:30|19966.44|19966.44|19966.01|19966.01|19966.47|19966.47|19966.01|19966.01|0
1646838820000|2022-03-09 15:13:40|19965.94|19965.94|19964.67|19964.67|19965.94|19965.94|19964.2|19964.2|0
1646838830000|2022-03-09 15:13:50|19964.58|19964.58|19964.52|19964.52|19965.24|19965.24|19964.52|19964.52|0
1646838840000|2022-03-09 15:14:00|19964.41|19964.41|19961.03|19961.03|19964.43|19964.43|19960.73|19960.73|0
1646838850000|2022-03-09 15:14:10|19960.97|19960.97|19960.91|19960.91|19961|19961|19960.58|19960.58|0
1646838860000|2022-03-09 15:14:20|19960.87|19960.87|19959.66|19959.66|19961.01|19961.01|19959.51|19959.51|0
1646838870000|2022-03-09 15:14:30|19959.53|19959.53|19959.06|19959.06|19959.59|19959.59|19958.82|19958.82|0
1646838880000|2022-03-09 15:14:40|19959.5|19959.5|19959.53|19959.53|19959.78|19959.78|19959.4|19959.4|0
1646838890000|2022-03-09 15:14:50|19959.47|19959.47|19958.9|19958.9|19959.57|19959.57|19958.35|19958.35|0
1646838900000|2022-03-09 15:15:00|19959.27|19959.27|19964.14|19964.14|19964.14|19964.14|19959.27|19959.27|0
1646838910000|2022-03-09 15:15:10|19964.3|19964.3|19969.03|19969.03|19969.97|19969.97|19964.3|19964.3|0
1646838920000|2022-03-09 15:15:20|19969.07|19969.07|19965.45|19965.45|19969.07|19969.07|19965.37|19965.37|0
1646838930000|2022-03-09 15:15:30|19965.35|19965.35|19959.76|19959.76|19965.74|19965.74|19959.76|19959.76|0
1646838940000|2022-03-09 15:15:40|19959.73|19959.73|19957.08|19957.08|19959.73|19959.73|19957.02|19957.02|0
1646838950000|2022-03-09 15:15:50|19956.95|19956.95|19957.28|19957.28|19957.75|19957.75|19956.83|19956.83|0
1646838960000|2022-03-09 15:16:00|19957.23|19957.23|19955.63|19955.63|19957.23|19957.23|19955.48|19955.48|0
1646838970000|2022-03-09 15:16:10|19955.5|19955.5|19953.72|19953.72|19955.61|19955.61|19953.62|19953.62|0
1646838980000|2022-03-09 15:16:20|19953.69|19953.69|19953.97|19953.97|19954.12|19954.12|19953.47|19953.47|0
1646838990000|2022-03-09 15:16:30|19953.91|19953.91|19954.54|19954.54|19954.58|19954.58|19953.83|19953.83|0
1646839000000|2022-03-09 15:16:40|19954.63|19954.63|19954.53|19954.53|19954.84|19954.84|19954.21|19954.21|0
1646839010000|2022-03-09 15:16:50|19954.27|19954.27|19953.65|19953.65|19954.36|19954.36|19953.65|19953.65|0
1646839020000|2022-03-09 15:17:00|19953.58|19953.58|19953.49|19953.49|19954.23|19954.23|19953.49|19953.49|0
1646839030000|2022-03-09 15:17:10|19953.44|19953.44|19951.64|19951.64|19953.44|19953.44|19951.38|19951.38|0
1646839040000|2022-03-09 15:17:20|19951.59|19951.59|19951.52|19951.52|19951.7|19951.7|19950.94|19950.94|0
1646839050000|2022-03-09 15:17:30|19951.73|19951.73|19951.98|19951.98|19951.98|19951.98|19951.56|19951.56|0
1646839060000|2022-03-09 15:17:40|19952.05|19952.05|19953.35|19953.35|19953.42|19953.42|19951.89|19951.89|0
1646839070000|2022-03-09 15:17:50|19953.41|19953.41|19957.38|19957.38|19957.84|19957.84|19953.41|19953.41|0
1646839080000|2022-03-09 15:18:00|19957.28|19957.28|19959.64|19959.64|19959.85|19959.85|19957.17|19957.17|0
1646839090000|2022-03-09 15:18:10|19959.66|19959.66|19964.8|19964.8|19964.8|19964.8|19959.66|19959.66|0
1646839100000|2022-03-09 15:18:20|19965.19|19965.19|19965.19|19965.19|19965.63|19965.63|19965.15|19965.15|0
1646839110000|2022-03-09 15:18:30|19965.32|19965.32|19965.48|19965.48|19965.48|19965.48|19964.86|19964.86|0
1646839120000|2022-03-09 15:18:40|19965.46|19965.46|19961.89|19961.89|19965.46|19965.46|19961.66|19961.66|0
1646839130000|2022-03-09 15:18:50|19961.85|19961.85|19961.61|19961.61|19961.85|19961.85|19961.52|19961.52|0
1646839140000|2022-03-09 15:19:00|19961.62|19961.62|19963.27|19963.27|19963.27|19963.27|19961.62|19961.62|0
1646839150000|2022-03-09 15:19:10|19963.23|19963.23|19963.43|19963.43|19963.7|19963.7|19963.23|19963.23|0
1646839160000|2022-03-09 15:19:20|19963.61|19963.61|19962.44|19962.44|19963.64|19963.64|19962.32|19962.32|0
1646839170000|2022-03-09 15:19:30|19962.38|19962.38|19960.77|19960.77|19962.4|19962.4|19960.77|19960.77|0
1646839180000|2022-03-09 15:19:40|19960.6|19960.6|19959.6|19959.6|19960.6|19960.6|19959.6|19959.6|0
1646839190000|2022-03-09 15:19:50|19959.54|19959.54|19959.1|19959.1|19959.54|19959.54|19959.04|19959.04|0
1646839200000|2022-03-09 15:20:00|19959.2|19959.2|19956.48|19956.48|19959.2|19959.2|19956.46|19956.46|0
1646839210000|2022-03-09 15:20:10|19956.4|19956.4|19956.89|19956.89|19957|19957|19956.4|19956.4|0
1646839220000|2022-03-09 15:20:20|19957.22|19957.22|19958.16|19958.16|19958.16|19958.16|19957.1|19957.1|0
1646839230000|2022-03-09 15:20:30|19958.83|19958.83|19960.53|19960.53|19960.53|19960.53|19958.83|19958.83|0
1646839240000|2022-03-09 15:20:40|19960.54|19960.54|19961.71|19961.71|19961.71|19961.71|19960.54|19960.54|0
1646839250000|2022-03-09 15:20:50|19961.82|19961.82|19962.97|19962.97|19962.97|19962.97|19961.82|19961.82|0
1646839260000|2022-03-09 15:21:00|19963.11|19963.11|19963.73|19963.73|19963.73|19963.73|19962.71|19962.71|0
1646839270000|2022-03-09 15:21:10|19964.15|19964.15|19965.26|19965.26|19965.26|19965.26|19964.15|19964.15|0
1646839280000|2022-03-09 15:21:20|19966.17|19966.17|19966.92|19966.92|19966.92|19966.92|19966.13|19966.13|0
1646839290000|2022-03-09 15:21:30|19967.05|19967.05|19966.76|19966.76|19967.16|19967.16|19966.74|19966.74|0
1646839300000|2022-03-09 15:21:40|19966.9|19966.9|19969.67|19969.67|19969.67|19969.67|19966.9|19966.9|0
1646839310000|2022-03-09 15:21:50|19969.58|19969.58|19969.87|19969.87|19970.01|19970.01|19969.38|19969.38|0
1646839320000|2022-03-09 15:22:00|19969.76|19969.76|19964.61|19964.61|19970.43|19970.43|19964.61|19964.61|0
1646839330000|2022-03-09 15:22:10|19964.47|19964.47|19964.08|19964.08|19964.47|19964.47|19963.19|19963.19|0
1646839340000|2022-03-09 15:22:20|19964.06|19964.06|19965.28|19965.28|19965.3|19965.3|19963.97|19963.97|0
1646839350000|2022-03-09 15:22:30|19965.4|19965.4|19965.89|19965.89|19965.91|19965.91|19965.33|19965.33|0
1646839360000|2022-03-09 15:22:40|19965.84|19965.84|19966.39|19966.39|19966.44|19966.44|19965.71|19965.71|0
1646839370000|2022-03-09 15:22:50|19966.47|19966.47|19967.26|19967.26|19967.26|19967.26|19966.47|19966.47|0
1646839380000|2022-03-09 15:23:00|19967.3|19967.3|19967.28|19967.28|19967.47|19967.47|19966.99|19966.99|0
1646839390000|2022-03-09 15:23:10|19967.24|19967.24|19965.79|19965.79|19968.2|19968.2|19965.76|19965.76|0
1646839400000|2022-03-09 15:23:20|19965.73|19965.73|19965.19|19965.19|19965.77|19965.77|19964.8|19964.8|0
1646839410000|2022-03-09 15:23:30|19965.16|19965.16|19964.44|19964.44|19965.16|19965.16|19964.25|19964.25|0
1646839420000|2022-03-09 15:23:40|19964.4|19964.4|19963.56|19963.56|19964.49|19964.49|19963.35|19963.35|0
1646839430000|2022-03-09 15:23:50|19963.55|19963.55|19964.34|19964.34|19964.34|19964.34|19963.22|19963.22|0
1646839440000|2022-03-09 15:24:00|19964.39|19964.39|19965.99|19965.99|19965.99|19965.99|19963.92|19963.92|0
1646839450000|2022-03-09 15:24:10|19965.97|19965.97|19966.52|19966.52|19966.52|19966.52|19965.61|19965.61|0
1646839460000|2022-03-09 15:24:20|19966.5|19966.5|19967.86|19967.86|19967.86|19967.86|19966.24|19966.24|0
1646839470000|2022-03-09 15:24:30|19968.19|19968.19|19970.81|19970.81|19971.05|19971.05|19968.19|19968.19|0
1646839480000|2022-03-09 15:24:40|19970.82|19970.82|19969.82|19969.82|19971.04|19971.04|19969.82|19969.82|0
1646839490000|2022-03-09 15:24:50|19969.98|19969.98|19970.03|19970.03|19970.16|19970.16|19969.78|19969.78|0
1646839500000|2022-03-09 15:25:00|19969.83|19969.83|19970.38|19970.38|19970.48|19970.48|19969.44|19969.44|0
1646839510000|2022-03-09 15:25:10|19970.55|19970.55|19970.99|19970.99|19971.36|19971.36|19970.55|19970.55|0
1646839520000|2022-03-09 15:25:20|19971.11|19971.11|19971.6|19971.6|19971.6|19971.6|19970.93|19970.93|0
1646839530000|2022-03-09 15:25:30|19971.79|19971.79|19973.42|19973.42|19973.42|19973.42|19971.79|19971.79|0
1646839540000|2022-03-09 15:25:40|19973.47|19973.47|19969.77|19969.77|19973.68|19973.68|19969.64|19969.64|0
1646839550000|2022-03-09 15:25:50|19969.68|19969.68|19969.3|19969.3|19969.77|19969.77|19969.19|19969.19|0
1646839560000|2022-03-09 15:26:00|19969.25|19969.25|19963.5|19963.5|19969.25|19969.25|19963.5|19963.5|0
1646839570000|2022-03-09 15:26:10|19963.27|19963.27|19952.73|19952.73|19963.27|19963.27|19952.73|19952.73|0
1646839580000|2022-03-09 15:26:20|19952.77|19952.77|19952.9|19952.9|19952.96|19952.96|19952.02|19952.02|0
1646839590000|2022-03-09 15:26:30|19953.03|19953.03|19951.89|19951.89|19953.03|19953.03|19951.89|19951.89|0
1646839600000|2022-03-09 15:26:40|19951.8|19951.8|19951.08|19951.08|19951.8|19951.8|19950.83|19950.83|0
1646839610000|2022-03-09 15:26:50|19950.98|19950.98|19951.06|19951.06|19951.16|19951.16|19950.66|19950.66|0
1646839620000|2022-03-09 15:27:00|19951.12|19951.12|19951.27|19951.27|19951.64|19951.64|19950.96|19950.96|0
1646839630000|2022-03-09 15:27:10|19951.18|19951.18|19947.46|19947.46|19951.18|19951.18|19947.43|19947.43|0
1646839640000|2022-03-09 15:27:20|19947.43|19947.43|19946.8|19946.8|19947.48|19947.48|19946.8|19946.8|0
1646839650000|2022-03-09 15:27:30|19946.97|19946.97|19948.77|19948.77|19948.87|19948.87|19946.77|19946.77|0
1646839660000|2022-03-09 15:27:40|19948.9|19948.9|19950.46|19950.46|19950.62|19950.62|19948.9|19948.9|0
1646839670000|2022-03-09 15:27:50|19950.57|19950.57|19950.53|19950.53|19950.72|19950.72|19950.33|19950.33|0
1646839680000|2022-03-09 15:28:00|19950.66|19950.66|19951.06|19951.06|19951.12|19951.12|19950.58|19950.58|0
1646839690000|2022-03-09 15:28:10|19951.4|19951.4|19955.88|19955.88|19955.88|19955.88|19951.4|19951.4|0
1646839700000|2022-03-09 15:28:20|19955.94|19955.94|19957.33|19957.33|19957.33|19957.33|19955.94|19955.94|0
1646839710000|2022-03-09 15:28:30|19957.39|19957.39|19957.23|19957.23|19957.51|19957.51|19957.2|19957.2|0
1646839720000|2022-03-09 15:28:40|19957.32|19957.32|19957.42|19957.42|19957.74|19957.74|19957.26|19957.26|0
1646839730000|2022-03-09 15:28:50|19957.51|19957.51|19958.13|19958.13|19958.13|19958.13|19957.35|19957.35|0
1646839740000|2022-03-09 15:29:00|19958.42|19958.42|19958.71|19958.71|19959.87|19959.87|19958.42|19958.42|0
1646839750000|2022-03-09 15:29:10|19958.59|19958.59|19958.27|19958.27|19958.81|19958.81|19958.27|19958.27|0
1646839760000|2022-03-09 15:29:20|19958.2|19958.2|19958.05|19958.05|19958.65|19958.65|19958.05|19958.05|0
1646839770000|2022-03-09 15:29:30|19957.83|19957.83|19958.47|19958.47|19958.47|19958.47|19957.83|19957.83|0
1646839780000|2022-03-09 15:29:40|19958.35|19958.35|19958.87|19958.87|19959|19959|19958.35|19958.35|0
1646839790000|2022-03-09 15:29:50|19959.01|19959.01|19959.51|19959.51|19959.62|19959.62|19958.75|19958.75|0
1646839800000|2022-03-09 15:30:00|19959.91|19959.91|19962.44|19962.44|19962.48|19962.48|19959.91|19959.91|0
1646839810000|2022-03-09 15:30:10|19962.31|19962.31|19949.6|19949.6|19962.31|19962.31|19949.6|19949.6|0
1646839820000|2022-03-09 15:30:20|19949.78|19949.78|19952.46|19952.46|19952.46|19952.46|19949.78|19949.78|0
1646839830000|2022-03-09 15:30:30|19952.6|19952.6|19954.32|19954.32|19954.32|19954.32|19952.6|19952.6|0
1646839840000|2022-03-09 15:30:40|19954.38|19954.38|19954.35|19954.35|19954.64|19954.64|19953.96|19953.96|0
1646839850000|2022-03-09 15:30:50|19954.42|19954.42|19953.71|19953.71|19954.44|19954.44|19953.71|19953.71|0
1646839860000|2022-03-09 15:31:00|19953.57|19953.57|19954.53|19954.53|19954.56|19954.56|19953.57|19953.57|0
1646839870000|2022-03-09 15:31:10|19954.56|19954.56|19955.22|19955.22|19955.22|19955.22|19954.3|19954.3|0
1646839880000|2022-03-09 15:31:20|19955.3|19955.3|19957.18|19957.18|19957.18|19957.18|19954.82|19954.82|0
1646839890000|2022-03-09 15:31:30|19957.25|19957.25|19957.92|19957.92|19958.21|19958.21|19957.25|19957.25|0
1646839900000|2022-03-09 15:31:40|19957.94|19957.94|19957.8|19957.8|19957.94|19957.94|19957.57|19957.57|0
1646839910000|2022-03-09 15:31:50|19957.81|19957.81|19952.35|19952.35|19957.89|19957.89|19952.16|19952.16|0
1646839920000|2022-03-09 15:32:00|19952.51|19952.51|19953.66|19953.66|19953.68|19953.68|19952.51|19952.51|0
1646839930000|2022-03-09 15:32:10|19953.79|19953.79|19953.19|19953.19|19953.79|19953.79|19953.19|19953.19|0
1646839940000|2022-03-09 15:32:20|19953.18|19953.18|19952.34|19952.34|19953.44|19953.44|19952.34|19952.34|0
1646839950000|2022-03-09 15:32:30|19952.37|19952.37|19953.63|19953.63|19953.67|19953.67|19952.37|19952.37|0
1646839960000|2022-03-09 15:32:40|19953.59|19953.59|19953.8|19953.8|19953.82|19953.82|19953.22|19953.22|0
1646839970000|2022-03-09 15:32:50|19954.09|19954.09|19954.7|19954.7|19954.7|19954.7|19953.55|19953.55|0
1646839980000|2022-03-09 15:33:00|19954.94|19954.94|19955.03|19955.03|19955.34|19955.34|19954.94|19954.94|0
1646839990000|2022-03-09 15:33:10|19955.13|19955.13|19955.71|19955.71|19955.88|19955.88|19955.13|19955.13|0
1646840000000|2022-03-09 15:33:20|19955.77|19955.77|19955.15|19955.15|19956.14|19956.14|19955.12|19955.12|0
1646840010000|2022-03-09 15:33:30|19955.28|19955.28|19957.1|19957.1|19957.33|19957.33|19955.28|19955.28|0
1646840020000|2022-03-09 15:33:40|19956.56|19956.56|19956.43|19956.43|19956.88|19956.88|19956.43|19956.43|0
1646840030000|2022-03-09 15:33:50|19956.38|19956.38|19956.19|19956.19|19956.49|19956.49|19956.05|19956.05|0
1646840040000|2022-03-09 15:34:00|19956.31|19956.31|19956.8|19956.8|19956.8|19956.8|19956.27|19956.27|0
1646840050000|2022-03-09 15:34:10|19956.91|19956.91|19957.06|19957.06|19957.48|19957.48|19956.83|19956.83|0
1646840060000|2022-03-09 15:34:20|19956.94|19956.94|19957.59|19957.59|19957.81|19957.81|19956.86|19956.86|0
1646840070000|2022-03-09 15:34:30|19957.71|19957.71|19960.45|19960.45|19960.45|19960.45|19957.71|19957.71|0
1646840080000|2022-03-09 15:34:40|19960.6|19960.6|19962.24|19962.24|19962.35|19962.35|19960.6|19960.6|0
1646840090000|2022-03-09 15:34:50|19962.11|19962.11|19963.43|19963.43|19963.43|19963.43|19962.11|19962.11|0
1646840100000|2022-03-09 15:35:00|19963.62|19963.62|19965.84|19965.84|19965.84|19965.84|19963.59|19963.59|0
1646840110000|2022-03-09 15:35:10|19966.06|19966.06|19967.14|19967.14|19967.85|19967.85|19965.96|19965.96|0
1646840120000|2022-03-09 15:35:20|19966.74|19966.74|19966.64|19966.64|19967.18|19967.18|19966.5|19966.5|0
1646840130000|2022-03-09 15:35:30|19966.53|19966.53|19966.41|19966.41|19966.53|19966.53|19966.09|19966.09|0
1646840140000|2022-03-09 15:35:40|19966.55|19966.55|19967.19|19967.19|19967.19|19967.19|19966.46|19966.46|0
1646840150000|2022-03-09 15:35:50|19967.25|19967.25|19977.19|19977.19|19977.19|19977.19|19967.25|19967.25|0
1646840160000|2022-03-09 15:36:00|19977.37|19977.37|19985.12|19985.12|19985.12|19985.12|19977.37|19977.37|0
1646840170000|2022-03-09 15:36:10|19985.17|19985.17|19991.13|19991.13|19991.13|19991.13|19985.08|19985.08|0
1646840180000|2022-03-09 15:36:20|19991.32|19991.32|19993.62|19993.62|19993.93|19993.93|19991.32|19991.32|0
1646840190000|2022-03-09 15:36:30|19993.57|19993.57|19991.4|19991.4|19993.77|19993.77|19991.34|19991.34|0
1646840200000|2022-03-09 15:36:40|19991.3|19991.3|19993.11|19993.11|19993.11|19993.11|19991.3|19991.3|0
1646840210000|2022-03-09 15:36:50|19993.17|19993.17|19994.95|19994.95|19994.95|19994.95|19993.12|19993.12|0
1646840220000|2022-03-09 15:37:00|19995.44|19995.44|19995.55|19995.55|19995.76|19995.76|19995.1|19995.1|0
1646840230000|2022-03-09 15:37:10|19995.57|19995.57|19997.24|19997.24|19997.31|19997.31|19995.57|19995.57|0
1646840240000|2022-03-09 15:37:20|19997.27|19997.27|19996.44|19996.44|19997.77|19997.77|19996.44|19996.44|0
1646840250000|2022-03-09 15:37:30|19996.39|19996.39|19998.43|19998.43|19998.48|19998.48|19996.07|19996.07|0
1646840260000|2022-03-09 15:37:40|19998.4|19998.4|19999.14|19999.14|19999.14|19999.14|19998.4|19998.4|0
1646840270000|2022-03-09 15:37:50|19999.08|19999.08|20000.52|20000.52|20000.61|20000.61|19998.71|19998.71|0
1646840280000|2022-03-09 15:38:00|20000.58|20000.58|20000.76|20000.76|20000.96|20000.96|20000.21|20000.21|0
1646840290000|2022-03-09 15:38:10|20000.96|20000.96|20000.91|20000.91|20002.09|20002.09|20000.91|20000.91|0
1646840300000|2022-03-09 15:38:20|20001.02|20001.02|20002.83|20002.83|20002.83|20002.83|20001.02|20001.02|0
1646840310000|2022-03-09 15:38:30|20002.9|20002.9|20000.79|20000.79|20003.13|20003.13|20000.79|20000.79|0
1646840320000|2022-03-09 15:38:40|20000.71|20000.71|19999.67|19999.67|20000.81|20000.81|19999.33|19999.33|0
1646840330000|2022-03-09 15:38:50|19999.88|19999.88|20000.51|20000.51|20000.84|20000.84|19999.88|19999.88|0
1646840340000|2022-03-09 15:39:00|20000.58|20000.58|20003.26|20003.26|20003.26|20003.26|20000.51|20000.51|0
1646840350000|2022-03-09 15:39:10|20003.31|20003.31|20005.13|20005.13|20005.13|20005.13|20003.31|20003.31|0
1646840360000|2022-03-09 15:39:20|20005.18|20005.18|20006.73|20006.73|20006.73|20006.73|20005.14|20005.14|0
1646840370000|2022-03-09 15:39:30|20006.74|20006.74|20007.05|20007.05|20007.16|20007.16|20006.74|20006.74|0
1646840380000|2022-03-09 15:39:40|20007.19|20007.19|20007.98|20007.98|20008.06|20008.06|20007.16|20007.16|0
1646840390000|2022-03-09 15:39:50|20007.87|20007.87|20009.22|20009.22|20009.27|20009.27|20007.71|20007.71|0
1646840400000|2022-03-09 15:40:00|20009.15|20009.15|20010.25|20010.25|20010.25|20010.25|20009.06|20009.06|0
1646840410000|2022-03-09 15:40:10|20010.07|20010.07|20010.9|20010.9|20010.9|20010.9|20009.59|20009.59|0
1646840420000|2022-03-09 15:40:20|20010.82|20010.82|20011.93|20011.93|20011.93|20011.93|20010.53|20010.53|0
1646840430000|2022-03-09 15:40:30|20011.61|20011.61|20012.77|20012.77|20012.77|20012.77|20011.47|20011.47|0
1646840440000|2022-03-09 15:40:40|20012.86|20012.86|20012.99|20012.99|20013.47|20013.47|20012.73|20012.73|0
1646840450000|2022-03-09 15:40:50|20013.09|20013.09|20013.05|20013.05|20013.34|20013.34|20013.02|20013.02|0
1646840460000|2022-03-09 15:41:00|20013.09|20013.09|20012.02|20012.02|20013.15|20013.15|20011.81|20011.81|0
1646840470000|2022-03-09 15:41:10|20011.94|20011.94|20010.66|20010.66|20011.99|20011.99|20010.66|20010.66|0
1646840480000|2022-03-09 15:41:20|20010.51|20010.51|20012.24|20012.24|20012.24|20012.24|20010.51|20010.51|0
1646840490000|2022-03-09 15:41:30|20012.3|20012.3|20011.79|20011.79|20012.68|20012.68|20011.68|20011.68|0
1646840500000|2022-03-09 15:41:40|20011.97|20011.97|20013.21|20013.21|20013.21|20013.21|20011.97|20011.97|0
1646840510000|2022-03-09 15:41:50|20013.28|20013.28|20013.79|20013.79|20013.79|20013.79|20012.86|20012.86|0
1646840520000|2022-03-09 15:42:00|20013.93|20013.93|20014.34|20014.34|20014.65|20014.65|20013.93|20013.93|0
1646840530000|2022-03-09 15:42:10|20014.18|20014.18|20014.05|20014.05|20014.58|20014.58|20013.81|20013.81|0
1646840540000|2022-03-09 15:42:20|20014.33|20014.33|20011.48|20011.48|20014.47|20014.47|20011.48|20011.48|0
1646840550000|2022-03-09 15:42:30|20011.42|20011.42|20010.9|20010.9|20011.42|20011.42|20010.7|20010.7|0
1646840560000|2022-03-09 15:42:40|20010.65|20010.65|20010.53|20010.53|20010.86|20010.86|20010.17|20010.17|0
1646840570000|2022-03-09 15:42:50|20010.44|20010.44|20010.88|20010.88|20010.89|20010.89|20010.36|20010.36|0
1646840580000|2022-03-09 15:43:00|20010.8|20010.8|20018.74|20018.74|20018.74|20018.74|20010.74|20010.74|0
1646840590000|2022-03-09 15:43:10|20019.13|20019.13|20021.07|20021.07|20021.07|20021.07|20019.13|20019.13|0
1646840600000|2022-03-09 15:43:20|20021.11|20021.11|20021.49|20021.49|20021.59|20021.59|20021.11|20021.11|0
1646840610000|2022-03-09 15:43:30|20021.5|20021.5|20019.84|20019.84|20021.58|20021.58|20019.84|20019.84|0
1646840620000|2022-03-09 15:43:40|20019.78|20019.78|20020.78|20020.78|20020.78|20020.78|20019.78|20019.78|0
1646840630000|2022-03-09 15:43:50|20020.72|20020.72|20017.89|20017.89|20020.91|20020.91|20017.89|20017.89|0
1646840640000|2022-03-09 15:44:00|20018.07|20018.07|20017.75|20017.75|20018.27|20018.27|20017.63|20017.63|0
1646840650000|2022-03-09 15:44:10|20017.82|20017.82|20016.74|20016.74|20017.91|20017.91|20016.14|20016.14|0
1646840660000|2022-03-09 15:44:20|20016.61|20016.61|20010.6|20010.6|20016.75|20016.75|20010.54|20010.54|0
1646840670000|2022-03-09 15:44:30|20010.53|20010.53|20008.3|20008.3|20010.53|20010.53|20007.87|20007.87|0
1646840680000|2022-03-09 15:44:40|20008.35|20008.35|20008.31|20008.31|20008.74|20008.74|20008.31|20008.31|0
1646840690000|2022-03-09 15:44:50|20008.27|20008.27|20007.06|20007.06|20008.52|20008.52|20007.06|20007.06|0
1646840700000|2022-03-09 15:45:00|20007.5|20007.5|20007.91|20007.91|20008.31|20008.31|20007.5|20007.5|0
1646840710000|2022-03-09 15:45:10|20007.98|20007.98|20006.57|20006.57|20007.98|20007.98|20006.55|20006.55|0
1646840720000|2022-03-09 15:45:20|20006.52|20006.52|20004.93|20004.93|20006.52|20006.52|20004.72|20004.72|0
1646840730000|2022-03-09 15:45:30|20004.79|20004.79|20007.34|20007.34|20007.41|20007.41|20004.67|20004.67|0
1646840740000|2022-03-09 15:45:40|20007.5|20007.5|20009.73|20009.73|20010.13|20010.13|20007.5|20007.5|0
1646840750000|2022-03-09 15:45:50|20009.46|20009.46|20009.49|20009.49|20010.08|20010.08|20009.37|20009.37|0
1646840760000|2022-03-09 15:46:00|20009.45|20009.45|20008.81|20008.81|20009.74|20009.74|20008.63|20008.63|0
1646840770000|2022-03-09 15:46:10|20008.73|20008.73|20009.93|20009.93|20009.99|20009.99|20008.73|20008.73|0
1646840780000|2022-03-09 15:46:20|20010.07|20010.07|20011.02|20011.02|20011.02|20011.02|20009.63|20009.63|0
1646840790000|2022-03-09 15:46:30|20011.39|20011.39|20015.11|20015.11|20015.11|20015.11|20011.26|20011.26|0
1646840800000|2022-03-09 15:46:40|20015.27|20015.27|20015.26|20015.26|20015.27|20015.27|20014.92|20014.92|0
1646840810000|2022-03-09 15:46:50|20015.32|20015.32|20016.31|20016.31|20016.31|20016.31|20015.32|20015.32|0
1646840820000|2022-03-09 15:47:00|20016.2|20016.2|20014.63|20014.63|20016.2|20016.2|20014.63|20014.63|0
1646840830000|2022-03-09 15:47:10|20014.91|20014.91|20014.19|20014.19|20014.97|20014.97|20013.67|20013.67|0
1646840840000|2022-03-09 15:47:20|20014.04|20014.04|20013.09|20013.09|20014.07|20014.07|20012.93|20012.93|0
1646840850000|2022-03-09 15:47:30|20012.93|20012.93|20011.47|20011.47|20012.99|20012.99|20011.47|20011.47|0
1646840860000|2022-03-09 15:47:40|20011.42|20011.42|20009.89|20009.89|20011.69|20011.69|20009.89|20009.89|0
1646840870000|2022-03-09 15:47:50|20009.93|20009.93|20008.9|20008.9|20009.93|20009.93|20008.9|20008.9|0
1646840880000|2022-03-09 15:48:00|20008.73|20008.73|20007.74|20007.74|20008.73|20008.73|20007.66|20007.66|0
1646840890000|2022-03-09 15:48:10|20007.78|20007.78|20007.24|20007.24|20007.89|20007.89|20007.24|20007.24|0
1646840900000|2022-03-09 15:48:20|20006.89|20006.89|20003.99|20003.99|20006.89|20006.89|20003.99|20003.99|0
1646840910000|2022-03-09 15:48:30|20003.94|20003.94|19999.71|19999.71|20003.94|20003.94|19999.71|19999.71|0
1646840920000|2022-03-09 15:48:40|19999.77|19999.77|19999.96|19999.96|20000.45|20000.45|19999.48|19999.48|0
1646840930000|2022-03-09 15:48:50|19999.91|19999.91|20001.49|20001.49|20001.49|20001.49|19999.17|19999.17|0
1646840940000|2022-03-09 15:49:00|20001.28|20001.28|20002.08|20002.08|20002.08|20002.08|20000.49|20000.49|0
1646840950000|2022-03-09 15:49:10|20002.34|20002.34|20003.42|20003.42|20003.42|20003.42|20002.07|20002.07|0
1646840960000|2022-03-09 15:49:20|20003.5|20003.5|20003.14|20003.14|20003.57|20003.57|20002.78|20002.78|0
1646840970000|2022-03-09 15:49:30|20003.19|20003.19|20003.24|20003.24|20003.24|20003.24|20002.86|20002.86|0
1646840980000|2022-03-09 15:49:40|20003.15|20003.15|20005.53|20005.53|20005.69|20005.69|20003.15|20003.15|0
1646840990000|2022-03-09 15:49:50|20005.61|20005.61|20004.88|20004.88|20006.06|20006.06|20004.88|20004.88|0
1646841000000|2022-03-09 15:50:00|20005.09|20005.09|20006.2|20006.2|20006.2|20006.2|20004.71|20004.71|0
1646841010000|2022-03-09 15:50:10|20006.13|20006.13|20007.31|20007.31|20007.31|20007.31|20006.13|20006.13|0
1646841020000|2022-03-09 15:50:20|20007.36|20007.36|20008.05|20008.05|20008.05|20008.05|20007.33|20007.33|0
1646841030000|2022-03-09 15:50:30|20007.83|20007.83|20010.78|20010.78|20010.78|20010.78|20007.41|20007.41|0
1646841040000|2022-03-09 15:50:40|20010.97|20010.97|20014.87|20014.87|20014.87|20014.87|20010.97|20010.97|0
1646841050000|2022-03-09 15:50:50|20014.97|20014.97|20013.99|20013.99|20015.02|20015.02|20013.82|20013.82|0
1646841060000|2022-03-09 15:51:00|20013.93|20013.93|20013.93|20013.93|20014.17|20014.17|20013.3|20013.3|0
1646841070000|2022-03-09 15:51:10|20013.86|20013.86|20013.86|20013.86|20014.02|20014.02|20013.52|20013.52|0
1646841080000|2022-03-09 15:51:20|20013.95|20013.95|20012.8|20012.8|20013.95|20013.95|20012.8|20012.8|0
1646841090000|2022-03-09 15:51:30|20012.94|20012.94|20013.02|20013.02|20013.26|20013.26|20012.51|20012.51|0
1646841100000|2022-03-09 15:51:40|20013.09|20013.09|20013.66|20013.66|20013.7|20013.7|20013.08|20013.08|0
1646841110000|2022-03-09 15:51:50|20013.8|20013.8|20013.33|20013.33|20013.8|20013.8|20012.9|20012.9|0
1646841120000|2022-03-09 15:52:00|20013.49|20013.49|20015.45|20015.45|20015.45|20015.45|20012.9|20012.9|0
1646841130000|2022-03-09 15:52:10|20015.38|20015.38|20019.54|20019.54|20019.65|20019.65|20015.38|20015.38|0
1646841140000|2022-03-09 15:52:20|20019.51|20019.51|20019.94|20019.94|20020.08|20020.08|20019.43|20019.43|0
1646841150000|2022-03-09 15:52:30|20019.84|20019.84|20019.15|20019.15|20019.84|20019.84|20018.88|20018.88|0
1646841160000|2022-03-09 15:52:40|20019.06|20019.06|20019.15|20019.15|20019.15|20019.15|20018.69|20018.69|0
1646841170000|2022-03-09 15:52:50|20019.19|20019.19|20020.04|20020.04|20020.2|20020.2|20019.19|20019.19|0
1646841180000|2022-03-09 15:53:00|20020.24|20020.24|20020.89|20020.89|20020.94|20020.94|20020.24|20020.24|0
1646841190000|2022-03-09 15:53:10|20020.68|20020.68|20021.23|20021.23|20021.27|20021.27|20020.62|20020.62|0
1646841200000|2022-03-09 15:53:20|20021.29|20021.29|20021.83|20021.83|20022.18|20022.18|20021.29|20021.29|0
1646841210000|2022-03-09 15:53:30|20021.76|20021.76|20025.36|20025.36|20025.36|20025.36|20021.76|20021.76|0
1646841220000|2022-03-09 15:53:40|20025.34|20025.34|20025.17|20025.17|20025.45|20025.45|20024.91|20024.91|0
1646841230000|2022-03-09 15:53:50|20025.37|20025.37|20023.78|20023.78|20025.77|20025.77|20023.78|20023.78|0
1646841240000|2022-03-09 15:54:00|20023.31|20023.31|20018.61|20018.61|20023.31|20023.31|20018.61|20018.61|0
1646841250000|2022-03-09 15:54:10|20018.54|20018.54|20018.17|20018.17|20018.54|20018.54|20017.57|20017.57|0
1646841260000|2022-03-09 15:54:20|20018.09|20018.09|20016.74|20016.74|20018.09|20018.09|20016.74|20016.74|0
1646841270000|2022-03-09 15:54:30|20016.59|20016.59|20016.42|20016.42|20016.72|20016.72|20016.3|20016.3|0
1646841280000|2022-03-09 15:54:40|20016.33|20016.33|20014.5|20014.5|20016.33|20016.33|20014.43|20014.43|0
1646841290000|2022-03-09 15:54:50|20014.56|20014.56|20013.57|20013.57|20014.56|20014.56|20013.57|20013.57|0
1646841300000|2022-03-09 15:55:00|20013.65|20013.65|20014.45|20014.45|20014.67|20014.67|20013.05|20013.05|0
1646841310000|2022-03-09 15:55:10|20014.4|20014.4|20014.91|20014.91|20014.98|20014.98|20014.33|20014.33|0
1646841320000|2022-03-09 15:55:20|20015.13|20015.13|20014.66|20014.66|20015.13|20015.13|20014.66|20014.66|0
1646841330000|2022-03-09 15:55:30|20014.64|20014.64|20014.34|20014.34|20014.66|20014.66|20014.03|20014.03|0
1646841340000|2022-03-09 15:55:40|20014.39|20014.39|20014.57|20014.57|20014.96|20014.96|20014.3|20014.3|0
1646841350000|2022-03-09 15:55:50|20014.66|20014.66|20016.03|20016.03|20016.25|20016.25|20014.42|20014.42|0
1646841360000|2022-03-09 15:56:00|20016.15|20016.15|20016.82|20016.82|20016.98|20016.98|20016.15|20016.15|0
1646841370000|2022-03-09 15:56:10|20016.79|20016.79|20016.43|20016.43|20017.18|20017.18|20016.43|20016.43|0
1646841380000|2022-03-09 15:56:20|20016.5|20016.5|20018.33|20018.33|20018.33|20018.33|20016.39|20016.39|0
1646841390000|2022-03-09 15:56:30|20018.47|20018.47|20020.03|20020.03|20020.03|20020.03|20018.47|20018.47|0
1646841400000|2022-03-09 15:56:40|20020.12|20020.12|20020.18|20020.18|20020.6|20020.6|20020.12|20020.12|0
1646841410000|2022-03-09 15:56:50|20020.12|20020.12|20020.71|20020.71|20020.8|20020.8|20020.12|20020.12|0
1646841420000|2022-03-09 15:57:00|20020.87|20020.87|20019.86|20019.86|20020.92|20020.92|20019.86|20019.86|0
1646841430000|2022-03-09 15:57:10|20019.98|20019.98|20017.98|20017.98|20019.98|20019.98|20017.73|20017.73|0
1646841440000|2022-03-09 15:57:20|20018.13|20018.13|20033.83|20033.83|20033.83|20033.83|20018.13|20018.13|0
1646841450000|2022-03-09 15:57:30|20033.99|20033.99|20032.92|20032.92|20033.99|20033.99|20032.92|20032.92|0
1646841460000|2022-03-09 15:57:40|20032.79|20032.79|20032.95|20032.95|20032.95|20032.95|20031.96|20031.96|0
1646841470000|2022-03-09 15:57:50|20033.02|20033.02|20033.32|20033.32|20033.32|20033.32|20032.86|20032.86|0
1646841480000|2022-03-09 15:58:00|20033.35|20033.35|20034.02|20034.02|20034.02|20034.02|20032.72|20032.72|0
1646841490000|2022-03-09 15:58:10|20034.22|20034.22|20034.75|20034.75|20034.84|20034.84|20033.84|20033.84|0
1646841500000|2022-03-09 15:58:20|20034.88|20034.88|20036.67|20036.67|20036.67|20036.67|20034.88|20034.88|0
1646841510000|2022-03-09 15:58:30|20036.73|20036.73|20038.83|20038.83|20038.83|20038.83|20036.73|20036.73|0
1646841520000|2022-03-09 15:58:40|20038.9|20038.9|20039.92|20039.92|20039.92|20039.92|20038.81|20038.81|0
1646841530000|2022-03-09 15:58:50|20039.97|20039.97|20044.15|20044.15|20044.15|20044.15|20039.97|20039.97|0
1646841540000|2022-03-09 15:59:00|20044.54|20044.54|20048.11|20048.11|20048.11|20048.11|20044.5|20044.5|0
1646841550000|2022-03-09 15:59:10|20048.05|20048.05|20048.43|20048.43|20049.63|20049.63|20048.05|20048.05|0
1646841560000|2022-03-09 15:59:20|20048.48|20048.48|20047.37|20047.37|20048.48|20048.48|20047.3|20047.3|0
1646841570000|2022-03-09 15:59:30|20047.32|20047.32|20047.43|20047.43|20047.43|20047.43|20047.08|20047.08|0
1646841580000|2022-03-09 15:59:40|20047.36|20047.36|20047.82|20047.82|20048.35|20048.35|20047.36|20047.36|0
1646841590000|2022-03-09 15:59:50|20047.92|20047.92|20047.36|20047.36|20048.79|20048.79|20047.36|20047.36|0
1646841600000|2022-03-09 16:00:00|20047.28|20047.28|20045.97|20045.97|20048.2|20048.2|20045.91|20045.91|0
1646841610000|2022-03-09 16:00:10|20046.05|20046.05|20044.66|20044.66|20046.1|20046.1|20044.66|20044.66|0
1646841620000|2022-03-09 16:00:20|20044.58|20044.58|20042.81|20042.81|20044.58|20044.58|20042.81|20042.81|0
1646841630000|2022-03-09 16:00:30|20042.83|20042.83|20041.06|20041.06|20042.9|20042.9|20041.06|20041.06|0
1646841640000|2022-03-09 16:00:40|20041.02|20041.02|20039.58|20039.58|20041.02|20041.02|20039.48|20039.48|0
1646841650000|2022-03-09 16:00:50|20039.94|20039.94|20037.54|20037.54|20040.08|20040.08|20037.3|20037.3|0
1646841660000|2022-03-09 16:01:00|20037.4|20037.4|20034.99|20034.99|20037.4|20037.4|20034.99|20034.99|0
1646841670000|2022-03-09 16:01:10|20035.06|20035.06|20030.34|20030.34|20035.13|20035.13|20030.34|20030.34|0
1646841680000|2022-03-09 16:01:20|20030.28|20030.28|20025.3|20025.3|20030.28|20030.28|20025.23|20025.23|0
1646841690000|2022-03-09 16:01:30|20025.29|20025.29|20024.74|20024.74|20025.29|20025.29|20024.52|20024.52|0
1646841700000|2022-03-09 16:01:40|20024.47|20024.47|20024.1|20024.1|20024.47|20024.47|20024.05|20024.05|0
1646841710000|2022-03-09 16:01:50|20024|20024|20022.31|20022.31|20024|20024|20022.31|20022.31|0
1646841720000|2022-03-09 16:02:00|20022.36|20022.36|20021.08|20021.08|20022.36|20022.36|20021.02|20021.02|0
1646841730000|2022-03-09 16:02:10|20021|20021|20020.72|20020.72|20021.05|20021.05|20020.57|20020.57|0
1646841740000|2022-03-09 16:02:20|20020.68|20020.68|20019.68|20019.68|20020.68|20020.68|20019.64|20019.64|0
1646841750000|2022-03-09 16:02:30|20019.53|20019.53|20018.91|20018.91|20019.53|20019.53|20018.91|20018.91|0
1646841760000|2022-03-09 16:02:40|20018.69|20018.69|20016.87|20016.87|20018.69|20018.69|20016.57|20016.57|0
1646841770000|2022-03-09 16:02:50|20016.63|20016.63|20013.13|20013.13|20016.63|20016.63|20013.06|20013.06|0
1646841780000|2022-03-09 16:03:00|20013.45|20013.45|20014.33|20014.33|20014.36|20014.36|20013.36|20013.36|0
1646841790000|2022-03-09 16:03:10|20014.51|20014.51|20014.35|20014.35|20014.74|20014.74|20014.26|20014.26|0
1646841800000|2022-03-09 16:03:20|20014.01|20014.01|20011.6|20011.6|20014.01|20014.01|20011.6|20011.6|0
1646841810000|2022-03-09 16:03:30|20011.52|20011.52|20009.65|20009.65|20011.52|20011.52|20009.65|20009.65|0
1646841820000|2022-03-09 16:03:40|20009.42|20009.42|20008.26|20008.26|20009.42|20009.42|20008.1|20008.1|0
1646841830000|2022-03-09 16:03:50|20008.13|20008.13|20008.24|20008.24|20008.74|20008.74|20007.98|20007.98|0
1646841840000|2022-03-09 16:04:00|20008.37|20008.37|20007.6|20007.6|20008.37|20008.37|20007.6|20007.6|0
1646841850000|2022-03-09 16:04:10|20007.5|20007.5|20007.14|20007.14|20007.5|20007.5|20006.36|20006.36|0
1646841860000|2022-03-09 16:04:20|20007.37|20007.37|20006.71|20006.71|20007.72|20007.72|20006.71|20006.71|0
1646841870000|2022-03-09 16:04:30|20006.78|20006.78|20004.95|20004.95|20006.78|20006.78|20004.95|20004.95|0
1646841880000|2022-03-09 16:04:40|20005.08|20005.08|20003.94|20003.94|20005.11|20005.11|20003.72|20003.72|0
1646841890000|2022-03-09 16:04:50|20004.09|20004.09|20002.22|20002.22|20004.09|20004.09|20002.22|20002.22|0
1646841900000|2022-03-09 16:05:00|20002.25|20002.25|20001.54|20001.54|20002.4|20002.4|20001.54|20001.54|0
1646841910000|2022-03-09 16:05:10|20001.41|20001.41|20000.36|20000.36|20001.41|20001.41|20000.2|20000.2|0
1646841920000|2022-03-09 16:05:20|20000.41|20000.41|19999.62|19999.62|20000.5|20000.5|19999.28|19999.28|0
1646841930000|2022-03-09 16:05:30|19999.6|19999.6|20001.88|20001.88|20001.88|20001.88|19999.51|19999.51|0
1646841940000|2022-03-09 16:05:40|20001.94|20001.94|20006.86|20006.86|20006.86|20006.86|20001.32|20001.32|0
1646841950000|2022-03-09 16:05:50|20006.84|20006.84|20007.7|20007.7|20007.7|20007.7|20006.84|20006.84|0
1646841960000|2022-03-09 16:06:00|20007.67|20007.67|20008.36|20008.36|20008.36|20008.36|20007.16|20007.16|0
1646841970000|2022-03-09 16:06:10|20008.35|20008.35|20007.92|20007.92|20008.59|20008.59|20007.92|20007.92|0
1646841980000|2022-03-09 16:06:20|20007.86|20007.86|20008.12|20008.12|20008.43|20008.43|20007.83|20007.83|0
1646841990000|2022-03-09 16:06:30|20008.01|20008.01|20008.11|20008.11|20008.56|20008.56|20008|20008|0
1646842000000|2022-03-09 16:06:40|20008.15|20008.15|20007.84|20007.84|20008.44|20008.44|20007.7|20007.7|0
1646842010000|2022-03-09 16:06:50|20007.77|20007.77|20016.54|20016.54|20017.34|20017.34|20007.7|20007.7|0
1646842020000|2022-03-09 16:07:00|20016.73|20016.73|20015.6|20015.6|20016.9|20016.9|20015.6|20015.6|0
1646842030000|2022-03-09 16:07:10|20015.57|20015.57|20011.54|20011.54|20015.57|20015.57|20011.54|20011.54|0
1646842040000|2022-03-09 16:07:20|20011.52|20011.52|20009.88|20009.88|20011.52|20011.52|20009.45|20009.45|0
1646842050000|2022-03-09 16:07:30|20009.98|20009.98|20009.66|20009.66|20010.01|20010.01|20009.44|20009.44|0
1646842060000|2022-03-09 16:07:40|20009.74|20009.74|20009.87|20009.87|20010.01|20010.01|20009.22|20009.22|0
1646842070000|2022-03-09 16:07:50|20009.83|20009.83|20010.09|20010.09|20010.14|20010.14|20009.53|20009.53|0
1646842080000|2022-03-09 16:08:00|20009.91|20009.91|20010.3|20010.3|20010.5|20010.5|20009.91|20009.91|0
1646842090000|2022-03-09 16:08:10|20010.37|20010.37|20010.09|20010.09|20010.9|20010.9|20010.06|20010.06|0
1646842100000|2022-03-09 16:08:20|20009.98|20009.98|20010.39|20010.39|20010.65|20010.65|20009.98|20009.98|0
1646842110000|2022-03-09 16:08:30|20010.36|20010.36|20010.47|20010.47|20010.67|20010.67|20010.17|20010.17|0
1646842120000|2022-03-09 16:08:40|20010.31|20010.31|20010.75|20010.75|20010.8|20010.8|20009.95|20009.95|0
1646842130000|2022-03-09 16:08:50|20010.62|20010.62|20009.97|20009.97|20010.67|20010.67|20009.94|20009.94|0
1646842140000|2022-03-09 16:09:00|20010.01|20010.01|20008.7|20008.7|20010.01|20010.01|20008.7|20008.7|0
1646842150000|2022-03-09 16:09:10|20008.73|20008.73|20005.1|20005.1|20008.78|20008.78|20005.1|20005.1|0
1646842160000|2022-03-09 16:09:20|20005.07|20005.07|20001.13|20001.13|20005.07|20005.07|20001.13|20001.13|0
1646842170000|2022-03-09 16:09:30|20001.07|20001.07|19999.8|19999.8|20001.11|20001.11|19999.8|19999.8|0
1646842180000|2022-03-09 16:09:40|19999.72|19999.72|19999.43|19999.43|19999.95|19999.95|19998.92|19998.92|0
1646842190000|2022-03-09 16:09:50|19999.32|19999.32|19998.01|19998.01|19999.38|19999.38|19997.92|19997.92|0
1646842200000|2022-03-09 16:10:00|19997.99|19997.99|19997.07|19997.07|19997.99|19997.99|19996.85|19996.85|0
1646842210000|2022-03-09 16:10:10|19997.02|19997.02|19988.48|19988.48|19997.25|19997.25|19988.48|19988.48|0
1646842220000|2022-03-09 16:10:20|19988.22|19988.22|19985.7|19985.7|19988.24|19988.24|19985.6|19985.6|0
1646842230000|2022-03-09 16:10:30|19985.65|19985.65|19984.68|19984.68|19985.76|19985.76|19984.24|19984.24|0
1646842240000|2022-03-09 16:10:40|19984.76|19984.76|19982.91|19982.91|19984.76|19984.76|19982.91|19982.91|0
1646842250000|2022-03-09 16:10:50|19982.82|19982.82|19983.09|19983.09|19983.09|19983.09|19982.64|19982.64|0
1646842260000|2022-03-09 16:11:00|19982.86|19982.86|19980.4|19980.4|19983.21|19983.21|19980.4|19980.4|0
1646842270000|2022-03-09 16:11:10|19980.25|19980.25|19977.89|19977.89|19980.36|19980.36|19977.89|19977.89|0
1646842280000|2022-03-09 16:11:20|19977.78|19977.78|19977.09|19977.09|19977.78|19977.78|19976.95|19976.95|0
1646842290000|2022-03-09 16:11:30|19977.06|19977.06|19976.43|19976.43|19977.06|19977.06|19976.09|19976.09|0
1646842300000|2022-03-09 16:11:40|19976.5|19976.5|19976.88|19976.88|19976.93|19976.93|19976.48|19976.48|0
1646842310000|2022-03-09 16:11:50|19976.94|19976.94|19977.2|19977.2|19977.71|19977.71|19976.94|19976.94|0
1646842320000|2022-03-09 16:12:00|19977.17|19977.17|19974.79|19974.79|19977.17|19977.17|19974.79|19974.79|0
1646842330000|2022-03-09 16:12:10|19974.81|19974.81|19973.86|19973.86|19974.81|19974.81|19973.74|19973.74|0
1646842340000|2022-03-09 16:12:20|19973.56|19973.56|19974.01|19974.01|19974.1|19974.1|19973.43|19973.43|0
1646842350000|2022-03-09 16:12:30|19974.03|19974.03|19971.11|19971.11|19974.03|19974.03|19971.11|19971.11|0
1646842360000|2022-03-09 16:12:40|19970.8|19970.8|19966.62|19966.62|19970.8|19970.8|19966.62|19966.62|0
1646842370000|2022-03-09 16:12:50|19966.39|19966.39|19963.55|19963.55|19966.39|19966.39|19963.55|19963.55|0
1646842380000|2022-03-09 16:13:00|19963.48|19963.48|19960.48|19960.48|19963.51|19963.51|19960.48|19960.48|0
1646842390000|2022-03-09 16:13:10|19960.4|19960.4|19957.86|19957.86|19960.4|19960.4|19957.83|19957.83|0
1646842400000|2022-03-09 16:13:20|19957.79|19957.79|19956.83|19956.83|19958.27|19958.27|19956.81|19956.81|0
1646842410000|2022-03-09 16:13:30|19956.77|19956.77|19956.9|19956.9|19956.9|19956.9|19956.53|19956.53|0
1646842420000|2022-03-09 16:13:40|19956.81|19956.81|19957.38|19957.38|19957.38|19957.38|19956.81|19956.81|0
1646842430000|2022-03-09 16:13:50|19957.37|19957.37|19956.5|19956.5|19957.37|19957.37|19956.38|19956.38|0
1646842440000|2022-03-09 16:14:00|19956.47|19956.47|19953.12|19953.12|19956.47|19956.47|19952.86|19952.86|0
1646842450000|2022-03-09 16:14:10|19953.09|19953.09|19952.24|19952.24|19953.36|19953.36|19952.22|19952.22|0
1646842460000|2022-03-09 16:14:20|19952.34|19952.34|19955.34|19955.34|19955.47|19955.47|19951.89|19951.89|0
1646842470000|2022-03-09 16:14:30|19955.76|19955.76|19958.99|19958.99|19959.17|19959.17|19955.76|19955.76|0
1646842480000|2022-03-09 16:14:40|19958.88|19958.88|19957.3|19957.3|19958.88|19958.88|19957.26|19957.26|0
1646842490000|2022-03-09 16:14:50|19957.34|19957.34|19956.58|19956.58|19957.34|19957.34|19956.22|19956.22|0
1646842500000|2022-03-09 16:15:00|19956.63|19956.63|19955.28|19955.28|19956.68|19956.68|19955.17|19955.17|0
1646842510000|2022-03-09 16:15:10|19955.18|19955.18|19954.47|19954.47|19955.63|19955.63|19954.18|19954.18|0
1646842520000|2022-03-09 16:15:20|19954.45|19954.45|19953.79|19953.79|19954.45|19954.45|19953.65|19953.65|0
1646842530000|2022-03-09 16:15:30|19953.91|19953.91|19954.78|19954.78|19955.19|19955.19|19953.9|19953.9|0
1646842540000|2022-03-09 16:15:40|19954.58|19954.58|19955.7|19955.7|19955.71|19955.71|19954.58|19954.58|0
1646842550000|2022-03-09 16:15:50|19955.79|19955.79|19957.37|19957.37|19957.37|19957.37|19955.79|19955.79|0
1646842560000|2022-03-09 16:16:00|19957.39|19957.39|19959.36|19959.36|19959.36|19959.36|19957.34|19957.34|0
1646842570000|2022-03-09 16:16:10|19959.41|19959.41|19958.27|19958.27|19959.57|19959.57|19958.27|19958.27|0
1646842580000|2022-03-09 16:16:20|19958.34|19958.34|19957.56|19957.56|19958.61|19958.61|19957.4|19957.4|0
1646842590000|2022-03-09 16:16:30|19957.55|19957.55|19956.7|19956.7|19957.61|19957.61|19956.58|19956.58|0
1646842600000|2022-03-09 16:16:40|19956.75|19956.75|19957.97|19957.97|19957.97|19957.97|19955.96|19955.96|0
1646842610000|2022-03-09 16:16:50|19958.01|19958.01|19958.44|19958.44|19958.7|19958.7|19958.01|19958.01|0
1646842620000|2022-03-09 16:17:00|19958.55|19958.55|19958.18|19958.18|19958.64|19958.64|19958.07|19958.07|0
1646842630000|2022-03-09 16:17:10|19958.04|19958.04|19958.36|19958.36|19958.66|19958.66|19958.04|19958.04|0
1646842640000|2022-03-09 16:17:20|19958.43|19958.43|19964.52|19964.52|19964.52|19964.52|19958.43|19958.43|0
1646842650000|2022-03-09 16:17:30|19964.72|19964.72|19968.65|19968.65|19968.65|19968.65|19964.72|19964.72|0
1646842660000|2022-03-09 16:17:40|19968.69|19968.69|19970.6|19970.6|19970.6|19970.6|19968.64|19968.64|0
1646842670000|2022-03-09 16:17:50|19970.65|19970.65|19970.52|19970.52|19971.03|19971.03|19970.4|19970.4|0
1646842680000|2022-03-09 16:18:00|19970.65|19970.65|19971.02|19971.02|19971.1|19971.1|19970.51|19970.51|0
1646842690000|2022-03-09 16:18:10|19970.97|19970.97|19971.92|19971.92|19972.23|19972.23|19970.97|19970.97|0
1646842700000|2022-03-09 16:18:20|19971.78|19971.78|19972.16|19972.16|19972.2|19972.2|19971.58|19971.58|0
1646842710000|2022-03-09 16:18:30|19972.23|19972.23|19972.83|19972.83|19972.87|19972.87|19972.08|19972.08|0
1646842720000|2022-03-09 16:18:40|19972.96|19972.96|19973.82|19973.82|19974.09|19974.09|19972.96|19972.96|0
1646842730000|2022-03-09 16:18:50|19973.96|19973.96|19976.04|19976.04|19976.04|19976.04|19973.96|19973.96|0
1646842740000|2022-03-09 16:19:00|19976.26|19976.26|19974.98|19974.98|19976.92|19976.92|19974.98|19974.98|0
1646842750000|2022-03-09 16:19:10|19975.15|19975.15|19974.62|19974.62|19975.63|19975.63|19974.42|19974.42|0
1646842760000|2022-03-09 16:19:20|19974.65|19974.65|19975.23|19975.23|19975.23|19975.23|19974.3|19974.3|0
1646842770000|2022-03-09 16:19:30|19975.31|19975.31|19976.73|19976.73|19976.83|19976.83|19975.31|19975.31|0
1646842780000|2022-03-09 16:19:40|19976.65|19976.65|19976.1|19976.1|19976.65|19976.65|19975.64|19975.64|0
1646842790000|2022-03-09 16:19:50|19976.13|19976.13|19976.83|19976.83|19976.95|19976.95|19976.13|19976.13|0
1646842800000|2022-03-09 16:20:00|19976.91|19976.91|19979.33|19979.33|19979.33|19979.33|19976.91|19976.91|0
1646842810000|2022-03-09 16:20:10|19979.16|19979.16|19981.34|19981.34|19981.34|19981.34|19978.9|19978.9|0
1646842820000|2022-03-09 16:20:20|19981.32|19981.32|19982.63|19982.63|19982.73|19982.73|19981.32|19981.32|0
1646842830000|2022-03-09 16:20:30|19982.81|19982.81|19983.61|19983.61|19983.61|19983.61|19982.81|19982.81|0
1646842840000|2022-03-09 16:20:40|19983.63|19983.63|19981.45|19981.45|19983.63|19983.63|19981.34|19981.34|0
1646842850000|2022-03-09 16:20:50|19981.24|19981.24|19980.56|19980.56|19981.74|19981.74|19980.56|19980.56|0
1646842860000|2022-03-09 16:21:00|19980.51|19980.51|19978.8|19978.8|19980.51|19980.51|19978.8|19978.8|0
1646842870000|2022-03-09 16:21:10|19978.86|19978.86|19977.68|19977.68|19978.94|19978.94|19977.68|19977.68|0
1646842880000|2022-03-09 16:21:20|19977.65|19977.65|19977.25|19977.25|19977.65|19977.65|19976.93|19976.93|0
1646842890000|2022-03-09 16:21:30|19977.3|19977.3|19976.32|19976.32|19977.3|19977.3|19976.32|19976.32|0
1646842900000|2022-03-09 16:21:40|19976.4|19976.4|19975.42|19975.42|19976.4|19976.4|19975.42|19975.42|0
1646842910000|2022-03-09 16:21:50|19975.34|19975.34|19972.27|19972.27|19975.34|19975.34|19972.27|19972.27|0
1646842920000|2022-03-09 16:22:00|19972.33|19972.33|19971.83|19971.83|19972.41|19972.41|19971.43|19971.43|0
1646842930000|2022-03-09 16:22:10|19971.9|19971.9|19971.37|19971.37|19971.9|19971.9|19971.23|19971.23|0
1646842940000|2022-03-09 16:22:20|19971.45|19971.45|19969.99|19969.99|19971.56|19971.56|19969.99|19969.99|0
1646842950000|2022-03-09 16:22:30|19969.79|19969.79|19969.26|19969.26|19969.81|19969.81|19969.25|19969.25|0
1646842960000|2022-03-09 16:22:40|19969.13|19969.13|19969.83|19969.83|19969.83|19969.83|19969.13|19969.13|0
1646842970000|2022-03-09 16:22:50|19969.85|19969.85|19968.9|19968.9|19969.95|19969.95|19968.9|19968.9|0
1646842980000|2022-03-09 16:23:00|19968.85|19968.85|19969.43|19969.43|19969.43|19969.43|19968.84|19968.84|0
1646842990000|2022-03-09 16:23:10|19969.41|19969.41|19969.98|19969.98|19970.04|19970.04|19968.91|19968.91|0
1646843000000|2022-03-09 16:23:20|19969.89|19969.89|19971.08|19971.08|19971.08|19971.08|19969.8|19969.8|0
1646843010000|2022-03-09 16:23:30|19971.1|19971.1|19974.64|19974.64|19974.75|19974.75|19971.08|19971.08|0
1646843020000|2022-03-09 16:23:40|19974.71|19974.71|19974.94|19974.94|19975.1|19975.1|19974.71|19974.71|0
1646843030000|2022-03-09 16:23:50|19974.87|19974.87|19976.01|19976.01|19976.07|19976.07|19974.81|19974.81|0
1646843040000|2022-03-09 16:24:00|19976.2|19976.2|19976.19|19976.19|19977.39|19977.39|19975.39|19975.39|0
1646843050000|2022-03-09 16:24:10|19976.14|19976.14|19974.94|19974.94|19976.21|19976.21|19974.8|19974.8|0
1646843060000|2022-03-09 16:24:20|19974.9|19974.9|19974.2|19974.2|19975.15|19975.15|19974.2|19974.2|0
1646843070000|2022-03-09 16:24:30|19974.14|19974.14|19974.85|19974.85|19974.85|19974.85|19974.11|19974.11|0
1646843080000|2022-03-09 16:24:40|19974.94|19974.94|19975.74|19975.74|19975.84|19975.84|19974.91|19974.91|0
1646843090000|2022-03-09 16:24:50|19975.76|19975.76|19975.03|19975.03|19976.17|19976.17|19974.97|19974.97|0
1646843100000|2022-03-09 16:25:00|19974.81|19974.81|19974.15|19974.15|19974.95|19974.95|19973.86|19973.86|0
1646843110000|2022-03-09 16:25:10|19973.99|19973.99|19973.46|19973.46|19974.01|19974.01|19973.33|19973.33|0
1646843120000|2022-03-09 16:25:20|19973.31|19973.31|19973.59|19973.59|19973.8|19973.8|19972.89|19972.89|0
1646843130000|2022-03-09 16:25:30|19973.61|19973.61|19976.58|19976.58|19976.64|19976.64|19973.61|19973.61|0
1646843140000|2022-03-09 16:25:40|19976.5|19976.5|19977.27|19977.27|19977.53|19977.53|19976.47|19976.47|0
1646843150000|2022-03-09 16:25:50|19977.4|19977.4|19976.46|19976.46|19977.49|19977.49|19976.46|19976.46|0
1646843160000|2022-03-09 16:26:00|19976.44|19976.44|19977.56|19977.56|19977.56|19977.56|19976.44|19976.44|0
1646843170000|2022-03-09 16:26:10|19977.53|19977.53|19977.88|19977.88|19978.58|19978.58|19977.53|19977.53|0
1646843180000|2022-03-09 16:26:20|19977.78|19977.78|19975.91|19975.91|19977.78|19977.78|19975.91|19975.91|0
1646843190000|2022-03-09 16:26:30|19975.82|19975.82|19978.04|19978.04|19978.04|19978.04|19975.82|19975.82|0
1646843200000|2022-03-09 16:26:40|19977.97|19977.97|19980.42|19980.42|19980.42|19980.42|19977.69|19977.69|0
1646843210000|2022-03-09 16:26:50|19980.43|19980.43|19982.08|19982.08|19982.08|19982.08|19980.43|19980.43|0
1646843220000|2022-03-09 16:27:00|19982.14|19982.14|19983.38|19983.38|19983.79|19983.79|19982.14|19982.14|0
1646843230000|2022-03-09 16:27:10|19983.27|19983.27|19984.47|19984.47|19984.47|19984.47|19982.47|19982.47|0
1646843240000|2022-03-09 16:27:20|19984.4|19984.4|19986.2|19986.2|19986.24|19986.24|19984.3|19984.3|0
1646843250000|2022-03-09 16:27:30|19986.49|19986.49|19987.25|19987.25|19987.39|19987.39|19986.32|19986.32|0
1646843260000|2022-03-09 16:27:40|19987.11|19987.11|19988.19|19988.19|19988.29|19988.29|19987.11|19987.11|0
1646843270000|2022-03-09 16:27:50|19988.14|19988.14|19989.56|19989.56|19989.9|19989.9|19988.14|19988.14|0
1646843280000|2022-03-09 16:28:00|19989.64|19989.64|19986.13|19986.13|19989.78|19989.78|19986.01|19986.01|0
1646843290000|2022-03-09 16:28:10|19986.1|19986.1|19984.39|19984.39|19986.13|19986.13|19984.17|19984.17|0
1646843300000|2022-03-09 16:28:20|19984.3|19984.3|19983.26|19983.26|19984.3|19984.3|19983.04|19983.04|0
1646843310000|2022-03-09 16:28:30|19983.25|19983.25|19984.31|19984.31|19984.58|19984.58|19983.08|19983.08|0
1646843320000|2022-03-09 16:28:40|19984.25|19984.25|19984.76|19984.76|19984.88|19984.88|19984.17|19984.17|0
1646843330000|2022-03-09 16:28:50|19984.73|19984.73|19987.03|19987.03|19987.03|19987.03|19984.52|19984.52|0
1646843340000|2022-03-09 16:29:00|19987.07|19987.07|19989.57|19989.57|19989.8|19989.8|19987.07|19987.07|0
1646843350000|2022-03-09 16:29:10|19989.81|19989.81|19990.67|19990.67|19990.89|19990.89|19989.81|19989.81|0
1646843360000|2022-03-09 16:29:20|19990.59|19990.59|19991.09|19991.09|19991.15|19991.15|19990.24|19990.24|0
1646843370000|2022-03-09 16:29:30|19991.05|19991.05|19990.67|19990.67|19991.05|19991.05|19989.83|19989.83|0
1646843380000|2022-03-09 16:29:40|19990.71|19990.71|19989.57|19989.57|19990.93|19990.93|19989.57|19989.57|0
1646843390000|2022-03-09 16:29:50|19989.83|19989.83|19990.51|19990.51|19992.04|19992.04|19989.09|19989.09|0
1646900100000|2022-03-10 08:15:00|20155.78|20155.78|20157.69|20157.69|20159.08|20159.08|20155.78|20155.78|0
1646900110000|2022-03-10 08:15:10|20157.44|20157.44|20158.14|20158.14|20158.2|20158.2|20156.97|20156.97|0
1646900120000|2022-03-10 08:15:20|20158.04|20158.04|20159.4|20159.4|20160.19|20160.19|20156.81|20156.81|0
1646900130000|2022-03-10 08:15:30|20159.41|20159.41|20160.2|20160.2|20160.4|20160.4|20159.41|20159.41|0
1646900140000|2022-03-10 08:15:40|20160.69|20160.69|20159.38|20159.38|20161.01|20161.01|20159.38|20159.38|0
1646900150000|2022-03-10 08:15:50|20159.29|20159.29|20159.42|20159.42|20159.68|20159.68|20158.9|20158.9|0
1646900160000|2022-03-10 08:16:00|20159.45|20159.45|20164.99|20164.99|20164.99|20164.99|20159.45|20159.45|0
1646900170000|2022-03-10 08:16:10|20165.04|20165.04|20167.82|20167.82|20167.82|20167.82|20165.04|20165.04|0
1646900180000|2022-03-10 08:16:20|20168.02|20168.02|20170.99|20170.99|20171.29|20171.29|20168.02|20168.02|0
1646900190000|2022-03-10 08:16:30|20171.19|20171.19|20178.62|20178.62|20178.62|20178.62|20171.19|20171.19|0
1646900200000|2022-03-10 08:16:40|20178.57|20178.57|20178.28|20178.28|20179.29|20179.29|20178.28|20178.28|0
1646900210000|2022-03-10 08:16:50|20178.15|20178.15|20178.79|20178.79|20178.88|20178.88|20177.74|20177.74|0
1646900220000|2022-03-10 08:17:00|20178.73|20178.73|20174.47|20174.47|20178.91|20178.91|20174.47|20174.47|0
1646900230000|2022-03-10 08:17:10|20174.83|20174.83|20176.91|20176.91|20177.12|20177.12|20174.08|20174.08|0
1646900240000|2022-03-10 08:17:20|20176.98|20176.98|20177.6|20177.6|20177.69|20177.69|20176.97|20176.97|0
1646900250000|2022-03-10 08:17:30|20177.82|20177.82|20178.8|20178.8|20179.06|20179.06|20177.73|20177.73|0
1646900260000|2022-03-10 08:17:40|20178.67|20178.67|20180.42|20180.42|20180.42|20180.42|20178.5|20178.5|0
1646900270000|2022-03-10 08:17:50|20180.4|20180.4|20181.05|20181.05|20181.05|20181.05|20180.32|20180.32|0
1646900280000|2022-03-10 08:18:00|20181.31|20181.31|20175.06|20175.06|20181.31|20181.31|20175.06|20175.06|0
1646900290000|2022-03-10 08:18:10|20174.92|20174.92|20172.76|20172.76|20175.78|20175.78|20172.49|20172.49|0
1646900300000|2022-03-10 08:18:20|20172.18|20172.18|20168.26|20168.26|20172.79|20172.79|20168.26|20168.26|0
1646900310000|2022-03-10 08:18:30|20167.64|20167.64|20158.88|20158.88|20167.64|20167.64|20158.86|20158.86|0
1646900320000|2022-03-10 08:18:40|20158.76|20158.76|20153.73|20153.73|20159.01|20159.01|20153.65|20153.65|0
1646900330000|2022-03-10 08:18:50|20153.71|20153.71|20151.08|20151.08|20153.71|20153.71|20151.08|20151.08|0
1646900340000|2022-03-10 08:19:00|20150.51|20150.51|20151.45|20151.45|20151.61|20151.61|20149.93|20149.93|0
1646900350000|2022-03-10 08:19:10|20151.36|20151.36|20150.84|20150.84|20151.36|20151.36|20149.92|20149.92|0
1646900360000|2022-03-10 08:19:20|20151.02|20151.02|20151.91|20151.91|20152.1|20152.1|20150.8|20150.8|0
1646900370000|2022-03-10 08:19:30|20151.84|20151.84|20149.34|20149.34|20151.91|20151.91|20149.3|20149.3|0
1646900380000|2022-03-10 08:19:40|20149.27|20149.27|20149.43|20149.43|20150.64|20150.64|20149.27|20149.27|0
1646900390000|2022-03-10 08:19:50|20149.19|20149.19|20147.4|20147.4|20149.19|20149.19|20147.09|20147.09|0
1646900400000|2022-03-10 08:20:00|20147.14|20147.14|20140|20140|20147.14|20147.14|20139.33|20139.33|0
1646900410000|2022-03-10 08:20:10|20140.07|20140.07|20140.18|20140.18|20141.05|20141.05|20140.03|20140.03|0
1646900420000|2022-03-10 08:20:20|20140.21|20140.21|20137.65|20137.65|20140.81|20140.81|20137.65|20137.65|0
1646900430000|2022-03-10 08:20:30|20137.53|20137.53|20136.11|20136.11|20137.53|20137.53|20136.11|20136.11|0
1646900440000|2022-03-10 08:20:40|20134.62|20134.62|20121.36|20121.36|20134.63|20134.63|20121.36|20121.36|0
1646900450000|2022-03-10 08:20:50|20120.45|20120.45|20117.02|20117.02|20120.45|20120.45|20117.02|20117.02|0
1646900460000|2022-03-10 08:21:00|20116.77|20116.77|20120.47|20120.47|20120.47|20120.47|20116.32|20116.32|0
1646900470000|2022-03-10 08:21:10|20120.53|20120.53|20115.79|20115.79|20120.97|20120.97|20115.79|20115.79|0
1646900480000|2022-03-10 08:21:20|20115.66|20115.66|20111.8|20111.8|20115.79|20115.79|20111.8|20111.8|0
1646900490000|2022-03-10 08:21:30|20111.12|20111.12|20108.11|20108.11|20111.12|20111.12|20107.87|20107.87|0
1646900500000|2022-03-10 08:21:40|20108.03|20108.03|20107.04|20107.04|20108.82|20108.82|20107.04|20107.04|0
1646900510000|2022-03-10 08:21:50|20107.06|20107.06|20109.77|20109.77|20109.77|20109.77|20106.6|20106.6|0
1646900520000|2022-03-10 08:22:00|20109.68|20109.68|20108.36|20108.36|20110.46|20110.46|20108.16|20108.16|0
1646900530000|2022-03-10 08:22:10|20108.24|20108.24|20106.19|20106.19|20108.24|20108.24|20105.86|20105.86|0
1646900540000|2022-03-10 08:22:20|20106.14|20106.14|20102.9|20102.9|20106.14|20106.14|20102.57|20102.57|0
1646900550000|2022-03-10 08:22:30|20103.13|20103.13|20103.08|20103.08|20103.41|20103.41|20102.5|20102.5|0
1646900560000|2022-03-10 08:22:40|20103.12|20103.12|20101.63|20101.63|20103.12|20103.12|20101.63|20101.63|0
1646900570000|2022-03-10 08:22:50|20101.37|20101.37|20101.17|20101.17|20102.9|20102.9|20101.01|20101.01|0
1646900580000|2022-03-10 08:23:00|20101.29|20101.29|20100.74|20100.74|20101.49|20101.49|20100.56|20100.56|0
1646900590000|2022-03-10 08:23:10|20100.63|20100.63|20105.78|20105.78|20106.31|20106.31|20100.63|20100.63|0
1646900600000|2022-03-10 08:23:20|20105.91|20105.91|20104.62|20104.62|20105.97|20105.97|20104.3|20104.3|0
1646900610000|2022-03-10 08:23:30|20104.02|20104.02|20102.23|20102.23|20104.23|20104.23|20102.23|20102.23|0
1646900620000|2022-03-10 08:23:40|20102.48|20102.48|20100.24|20100.24|20102.48|20102.48|20100.24|20100.24|0
1646900630000|2022-03-10 08:23:50|20100.46|20100.46|20100.3|20100.3|20101.51|20101.51|20100.01|20100.01|0
1646900640000|2022-03-10 08:24:00|20100.14|20100.14|20096.33|20096.33|20100.14|20100.14|20095.69|20095.69|0
1646900650000|2022-03-10 08:24:10|20096.3|20096.3|20094.7|20094.7|20096.47|20096.47|20094.7|20094.7|0
1646900660000|2022-03-10 08:24:20|20094.48|20094.48|20089.62|20089.62|20094.54|20094.54|20089.62|20089.62|0
1646900670000|2022-03-10 08:24:30|20089.88|20089.88|20077.85|20077.85|20089.88|20089.88|20077.77|20077.77|0
1646900680000|2022-03-10 08:24:40|20077.77|20077.77|20074.1|20074.1|20077.77|20077.77|20074.01|20074.01|0
1646900690000|2022-03-10 08:24:50|20074.05|20074.05|20072.02|20072.02|20074.15|20074.15|20072.02|20072.02|0
1646900700000|2022-03-10 08:25:00|20072.65|20072.65|20063.54|20063.54|20072.65|20072.65|20063.54|20063.54|0
1646900710000|2022-03-10 08:25:10|20062.87|20062.87|20054.72|20054.72|20062.87|20062.87|20054.72|20054.72|0
1646900720000|2022-03-10 08:25:20|20054.7|20054.7|20041.49|20041.49|20054.7|20054.7|20041.49|20041.49|0
1646900730000|2022-03-10 08:25:30|20041.37|20041.37|20035.67|20035.67|20041.37|20041.37|20035.51|20035.51|0
1646900740000|2022-03-10 08:25:40|20035.49|20035.49|20030.08|20030.08|20035.49|20035.49|20030.02|20030.02|0
1646900750000|2022-03-10 08:25:50|20029.88|20029.88|20024.55|20024.55|20029.88|20029.88|20024.55|20024.55|0
1646900760000|2022-03-10 08:26:00|20024.3|20024.3|20025|20025|20025|20025|20023.36|20023.36|0
1646900770000|2022-03-10 08:26:10|20024.25|20024.25|20023.44|20023.44|20028.67|20028.67|20023.39|20023.39|0
1646900780000|2022-03-10 08:26:20|20023.2|20023.2|20019.81|20019.81|20023.2|20023.2|20019.81|20019.81|0
1646900790000|2022-03-10 08:26:30|20019.86|20019.86|20017.25|20017.25|20019.86|20019.86|20016.71|20016.71|0
1646900800000|2022-03-10 08:26:40|20017.47|20017.47|20015.37|20015.37|20017.47|20017.47|20014.69|20014.69|0
1646900810000|2022-03-10 08:26:50|20015.34|20015.34|20014.51|20014.51|20015.34|20015.34|20014.51|20014.51|0
1646900820000|2022-03-10 08:27:00|20014.48|20014.48|20028.43|20028.43|20028.49|20028.49|20014.35|20014.35|0
1646900830000|2022-03-10 08:27:10|20028.48|20028.48|20032.81|20032.81|20033.24|20033.24|20028.46|20028.46|0
1646900840000|2022-03-10 08:27:20|20032.88|20032.88|20030.71|20030.71|20033.1|20033.1|20030.56|20030.56|0
1646900850000|2022-03-10 08:27:30|20031.12|20031.12|20031.6|20031.6|20031.6|20031.6|20030.99|20030.99|0
1646900860000|2022-03-10 08:27:40|20031.62|20031.62|20030.79|20030.79|20031.94|20031.94|20030.62|20030.62|0
1646900870000|2022-03-10 08:27:50|20030.84|20030.84|20027.63|20027.63|20030.92|20030.92|20027.38|20027.38|0
1646900880000|2022-03-10 08:28:00|20027.55|20027.55|20026.14|20026.14|20027.67|20027.67|20026.08|20026.08|0
1646900890000|2022-03-10 08:28:10|20026.19|20026.19|20026.99|20026.99|20027.27|20027.27|20026.19|20026.19|0
1646900900000|2022-03-10 08:28:20|20026.92|20026.92|20025.27|20025.27|20027.11|20027.11|20024.33|20024.33|0
1646900910000|2022-03-10 08:28:30|20025.39|20025.39|20024.53|20024.53|20025.39|20025.39|20024.4|20024.4|0
1646900920000|2022-03-10 08:28:40|20024.4|20024.4|20029.96|20029.96|20031.04|20031.04|20024.28|20024.28|0
1646900930000|2022-03-10 08:28:50|20030.33|20030.33|20031.12|20031.12|20031.46|20031.46|20030.32|20030.32|0
1646900940000|2022-03-10 08:29:00|20031.24|20031.24|20029.99|20029.99|20032.35|20032.35|20029.77|20029.77|0
1646900950000|2022-03-10 08:29:10|20029.73|20029.73|20028.79|20028.79|20029.81|20029.81|20028.37|20028.37|0
1646900960000|2022-03-10 08:29:20|20028.66|20028.66|20027.81|20027.81|20028.66|20028.66|20027.46|20027.46|0
1646900970000|2022-03-10 08:29:30|20028.45|20028.45|20034.72|20034.72|20034.91|20034.91|20026.97|20026.97|0
1646900980000|2022-03-10 08:29:40|20034.6|20034.6|20038.38|20038.38|20039.09|20039.09|20034.53|20034.53|0
1646900990000|2022-03-10 08:29:50|20038.37|20038.37|20039.37|20039.37|20040.06|20040.06|20038.26|20038.26|0
1646901000000|2022-03-10 08:30:00|20039.65|20039.65|20034.15|20034.15|20039.65|20039.65|20034.15|20034.15|0
1646901010000|2022-03-10 08:30:10|20034.4|20034.4|20030.49|20030.49|20034.4|20034.4|20030.13|20030.13|0
1646901020000|2022-03-10 08:30:20|20030.45|20030.45|20032.18|20032.18|20032.18|20032.18|20030.11|20030.11|0
1646901030000|2022-03-10 08:30:30|20032.24|20032.24|20036.23|20036.23|20036.23|20036.23|20032.24|20032.24|0
1646901040000|2022-03-10 08:30:40|20036.45|20036.45|20038.38|20038.38|20038.38|20038.38|20036.45|20036.45|0
1646901050000|2022-03-10 08:30:50|20038.5|20038.5|20036.77|20036.77|20039.24|20039.24|20036.77|20036.77|0
1646901060000|2022-03-10 08:31:00|20036.84|20036.84|20031.85|20031.85|20036.84|20036.84|20031.85|20031.85|0
1646901070000|2022-03-10 08:31:10|20031.8|20031.8|20026.46|20026.46|20031.8|20031.8|20026.39|20026.39|0
1646901080000|2022-03-10 08:31:20|20026.38|20026.38|20022.39|20022.39|20027|20027|20022.39|20022.39|0
1646901090000|2022-03-10 08:31:30|20022.32|20022.32|20021.37|20021.37|20022.6|20022.6|20021.29|20021.29|0
1646901100000|2022-03-10 08:31:40|20021.12|20021.12|20020.43|20020.43|20021.12|20021.12|20020.35|20020.35|0
1646901110000|2022-03-10 08:31:50|20019.17|20019.17|20018.21|20018.21|20019.57|20019.57|20018.21|20018.21|0
1646901120000|2022-03-10 08:32:00|20018.39|20018.39|19998|19998|20018.39|20018.39|19997.9|19997.9|0
1646901130000|2022-03-10 08:32:10|19997.93|19997.93|19991.36|19991.36|19997.93|19997.93|19991.36|19991.36|0
1646901140000|2022-03-10 08:32:20|19991.57|19991.57|19990.91|19990.91|19991.57|19991.57|19990.48|19990.48|0
1646901150000|2022-03-10 08:32:30|19990.85|19990.85|19989.33|19989.33|19990.85|19990.85|19989.29|19989.29|0
1646901160000|2022-03-10 08:32:40|19989.14|19989.14|19988.57|19988.57|19989.28|19989.28|19988.27|19988.27|0
1646901170000|2022-03-10 08:32:50|19988.7|19988.7|19989.3|19989.3|19989.43|19989.43|19988.36|19988.36|0
1646901180000|2022-03-10 08:33:00|19989.24|19989.24|19985.84|19985.84|19989.31|19989.31|19985.84|19985.84|0
1646901190000|2022-03-10 08:33:10|19986.09|19986.09|19983.3|19983.3|19986.09|19986.09|19983.23|19983.23|0
1646901200000|2022-03-10 08:33:20|19982.75|19982.75|19976.24|19976.24|19982.75|19982.75|19976.24|19976.24|0
1646901210000|2022-03-10 08:33:30|19976.49|19976.49|19967.75|19967.75|19976.49|19976.49|19967.75|19967.75|0
1646901220000|2022-03-10 08:33:40|19967.47|19967.47|19965.01|19965.01|19967.52|19967.52|19964.81|19964.81|0
1646901230000|2022-03-10 08:33:50|19965.19|19965.19|19964.86|19964.86|19965.73|19965.73|19964.58|19964.58|0
1646901240000|2022-03-10 08:34:00|19964.8|19964.8|19972.67|19972.67|19972.67|19972.67|19964.39|19964.39|0
1646901250000|2022-03-10 08:34:10|19974.09|19974.09|19984.53|19984.53|19984.53|19984.53|19974.09|19974.09|0
1646901260000|2022-03-10 08:34:20|19984.5|19984.5|19977.99|19977.99|19984.5|19984.5|19977.94|19977.94|0
1646901270000|2022-03-10 08:34:30|19977.9|19977.9|19977.84|19977.84|19978.08|19978.08|19977.6|19977.6|0
1646901280000|2022-03-10 08:34:40|19977.87|19977.87|19975.9|19975.9|19977.87|19977.87|19975.64|19975.64|0
1646901290000|2022-03-10 08:34:50|19975.54|19975.54|19974.25|19974.25|19975.54|19975.54|19974.25|19974.25|0
1646901300000|2022-03-10 08:35:00|19974.06|19974.06|19974.79|19974.79|19974.9|19974.9|19973.79|19973.79|0
1646901310000|2022-03-10 08:35:10|19974.43|19974.43|19980.99|19980.99|19980.99|19980.99|19974.43|19974.43|0
1646901320000|2022-03-10 08:35:20|19980.93|19980.93|19980.58|19980.58|19981.15|19981.15|19980.53|19980.53|0
1646901330000|2022-03-10 08:35:30|19981.04|19981.04|19982.33|19982.33|19982.33|19982.33|19981.04|19981.04|0
1646901340000|2022-03-10 08:35:40|19982.18|19982.18|19982.41|19982.41|19982.47|19982.47|19981.98|19981.98|0
1646901350000|2022-03-10 08:35:50|19982.38|19982.38|19981.41|19981.41|19982.48|19982.48|19981.41|19981.41|0
1646901360000|2022-03-10 08:36:00|19981.49|19981.49|19980.12|19980.12|19981.9|19981.9|19980.12|19980.12|0
1646901370000|2022-03-10 08:36:10|19980.04|19980.04|19977.27|19977.27|19980.17|19980.17|19977.23|19977.23|0
1646901380000|2022-03-10 08:36:20|19977.13|19977.13|19977.07|19977.07|19977.41|19977.41|19976.13|19976.13|0
1646901390000|2022-03-10 08:36:30|19977.09|19977.09|19976.85|19976.85|19977.09|19977.09|19976.71|19976.71|0
1646901400000|2022-03-10 08:36:40|19977.01|19977.01|19980.65|19980.65|19980.65|19980.65|19977.01|19977.01|0
1646901410000|2022-03-10 08:36:50|19980.49|19980.49|19984.23|19984.23|19984.23|19984.23|19980.49|19980.49|0
1646901420000|2022-03-10 08:37:00|19985.66|19985.66|19996.25|19996.25|19996.55|19996.55|19985.66|19985.66|0
1646901430000|2022-03-10 08:37:10|19996.26|19996.26|19999.23|19999.23|19999.23|19999.23|19996.26|19996.26|0
1646901440000|2022-03-10 08:37:20|19999.42|19999.42|20000.87|20000.87|20000.9|20000.9|19999.42|19999.42|0
1646901450000|2022-03-10 08:37:30|20000.85|20000.85|20007.66|20007.66|20007.73|20007.73|20000.85|20000.85|0
1646901460000|2022-03-10 08:37:40|20007.63|20007.63|20007.21|20007.21|20009.89|20009.89|20007.21|20007.21|0
1646901470000|2022-03-10 08:37:50|20007.43|20007.43|20006.58|20006.58|20007.43|20007.43|20006.37|20006.37|0
1646901480000|2022-03-10 08:38:00|20006.29|20006.29|20006.19|20006.19|20006.37|20006.37|20005.6|20005.6|0
1646901490000|2022-03-10 08:38:10|20005.99|20005.99|20002.95|20002.95|20005.99|20005.99|20002.95|20002.95|0
1646901500000|2022-03-10 08:38:20|20002.84|20002.84|19998.5|19998.5|20002.84|20002.84|19997.73|19997.73|0
1646901510000|2022-03-10 08:38:30|19998.48|19998.48|20000.38|20000.38|20000.99|20000.99|19998.31|19998.31|0
1646901520000|2022-03-10 08:38:40|20000.21|20000.21|20001.07|20001.07|20001.35|20001.35|20000.21|20000.21|0
1646901530000|2022-03-10 08:38:50|20001.2|20001.2|20004.07|20004.07|20004.07|20004.07|20001.1|20001.1|0
1646901540000|2022-03-10 08:39:00|20004.08|20004.08|20013.2|20013.2|20013.2|20013.2|20004.08|20004.08|0
1646901550000|2022-03-10 08:39:10|20013.27|20013.27|20018.09|20018.09|20018.09|20018.09|20013.27|20013.27|0
1646901560000|2022-03-10 08:39:20|20018.41|20018.41|20020.98|20020.98|20020.98|20020.98|20018.41|20018.41|0
1646901570000|2022-03-10 08:39:30|20021.27|20021.27|20021.6|20021.6|20021.98|20021.98|20021.27|20021.27|0
1646901580000|2022-03-10 08:39:40|20021.56|20021.56|20026.61|20026.61|20026.68|20026.68|20021.52|20021.52|0
1646901590000|2022-03-10 08:39:50|20026.63|20026.63|20026.18|20026.18|20027.58|20027.58|20026|20026|0
1646901600000|2022-03-10 08:40:00|20027|20027|20029.63|20029.63|20029.63|20029.63|20026.53|20026.53|0
1646901610000|2022-03-10 08:40:10|20029.74|20029.74|20031.99|20031.99|20031.99|20031.99|20029.74|20029.74|0
1646901620000|2022-03-10 08:40:20|20031.85|20031.85|20030.29|20030.29|20032.07|20032.07|20030.29|20030.29|0
1646901630000|2022-03-10 08:40:30|20030.03|20030.03|20029.86|20029.86|20030.03|20030.03|20029.81|20029.81|0
1646901640000|2022-03-10 08:40:40|20029.75|20029.75|20028.23|20028.23|20029.75|20029.75|20028.23|20028.23|0
1646901650000|2022-03-10 08:40:50|20028.02|20028.02|20029.43|20029.43|20029.43|20029.43|20027.99|20027.99|0
1646901660000|2022-03-10 08:41:00|20029.15|20029.15|20030.89|20030.89|20030.89|20030.89|20029.02|20029.02|0
1646901670000|2022-03-10 08:41:10|20031.53|20031.53|20032.83|20032.83|20033.29|20033.29|20031.53|20031.53|0
1646901680000|2022-03-10 08:41:20|20033.07|20033.07|20037.58|20037.58|20037.58|20037.58|20033.07|20033.07|0
1646901690000|2022-03-10 08:41:30|20037.76|20037.76|20040.97|20040.97|20041.04|20041.04|20037.76|20037.76|0
1646901700000|2022-03-10 08:41:40|20041.08|20041.08|20049.08|20049.08|20050.63|20050.63|20041.08|20041.08|0
1646901710000|2022-03-10 08:41:50|20048.97|20048.97|20049.78|20049.78|20049.87|20049.87|20048.97|20048.97|0
1646901720000|2022-03-10 08:42:00|20049.87|20049.87|20046.36|20046.36|20051.4|20051.4|20045.94|20045.94|0
1646901730000|2022-03-10 08:42:10|20045.94|20045.94|20044.22|20044.22|20045.94|20045.94|20043.54|20043.54|0
1646901740000|2022-03-10 08:42:20|20044.39|20044.39|20047.08|20047.08|20047.08|20047.08|20044.39|20044.39|0
1646901750000|2022-03-10 08:42:30|20047.39|20047.39|20048.19|20048.19|20048.8|20048.8|20047.16|20047.16|0
1646901760000|2022-03-10 08:42:40|20048.04|20048.04|20047.49|20047.49|20048.5|20048.5|20047.31|20047.31|0
1646901770000|2022-03-10 08:42:50|20047.66|20047.66|20048.33|20048.33|20048.71|20048.71|20047.66|20047.66|0
1646901780000|2022-03-10 08:43:00|20048.47|20048.47|20045.79|20045.79|20048.47|20048.47|20045.79|20045.79|0
1646901790000|2022-03-10 08:43:10|20045.81|20045.81|20046.81|20046.81|20046.81|20046.81|20045.81|20045.81|0
1646901800000|2022-03-10 08:43:20|20046.87|20046.87|20047.43|20047.43|20047.43|20047.43|20046.45|20046.45|0
1646901810000|2022-03-10 08:43:30|20047.39|20047.39|20049.19|20049.19|20049.19|20049.19|20047.18|20047.18|0
1646901820000|2022-03-10 08:43:40|20049.42|20049.42|20051.51|20051.51|20051.57|20051.57|20049.42|20049.42|0
1646901830000|2022-03-10 08:43:50|20051.55|20051.55|20051.58|20051.58|20051.9|20051.9|20051.51|20051.51|0
1646901840000|2022-03-10 08:44:00|20051.47|20051.47|20047.89|20047.89|20051.47|20051.47|20047.55|20047.55|0
1646901850000|2022-03-10 08:44:10|20048.01|20048.01|20049.52|20049.52|20049.52|20049.52|20047.96|20047.96|0
1646901860000|2022-03-10 08:44:20|20048.76|20048.76|20053.59|20053.59|20053.59|20053.59|20048.71|20048.71|0
1646901870000|2022-03-10 08:44:30|20053.67|20053.67|20054.42|20054.42|20054.55|20054.55|20053.49|20053.49|0
1646901880000|2022-03-10 08:44:40|20054.48|20054.48|20054.29|20054.29|20054.62|20054.62|20054.29|20054.29|0
1646901890000|2022-03-10 08:44:50|20054.54|20054.54|20059.93|20059.93|20059.93|20059.93|20054.54|20054.54|0
1646901900000|2022-03-10 08:45:00|20060.04|20060.04|20060.2|20060.2|20061.81|20061.81|20060|20060|0
1646901910000|2022-03-10 08:45:10|20060.39|20060.39|20060.38|20060.38|20060.39|20060.39|20059.66|20059.66|0
1646901920000|2022-03-10 08:45:20|20060.44|20060.44|20062.56|20062.56|20062.78|20062.78|20060.44|20060.44|0
1646901930000|2022-03-10 08:45:30|20062.5|20062.5|20058.18|20058.18|20062.5|20062.5|20058.18|20058.18|0
1646901940000|2022-03-10 08:45:40|20058.14|20058.14|20056.89|20056.89|20058.28|20058.28|20056.89|20056.89|0
1646901950000|2022-03-10 08:45:50|20057.03|20057.03|20051.95|20051.95|20057.23|20057.23|20051.61|20051.61|0
1646901960000|2022-03-10 08:46:00|20051.71|20051.71|20040.51|20040.51|20052.29|20052.29|20040.51|20040.51|0
1646901970000|2022-03-10 08:46:10|20040.48|20040.48|20046.27|20046.27|20046.27|20046.27|20039.94|20039.94|0
1646901980000|2022-03-10 08:46:20|20046.36|20046.36|20046.87|20046.87|20046.87|20046.87|20046.24|20046.24|0
1646901990000|2022-03-10 08:46:30|20046.8|20046.8|20048.1|20048.1|20048.16|20048.16|20046.8|20046.8|0
1646902000000|2022-03-10 08:46:40|20048.15|20048.15|20051.56|20051.56|20052.05|20052.05|20048.15|20048.15|0
1646902010000|2022-03-10 08:46:50|20051.49|20051.49|20048.38|20048.38|20052.22|20052.22|20048.38|20048.38|0
1646902020000|2022-03-10 08:47:00|20048.21|20048.21|20046.94|20046.94|20048.69|20048.69|20046.8|20046.8|0
1646902030000|2022-03-10 08:47:10|20046.81|20046.81|20047.04|20047.04|20047.12|20047.12|20046.72|20046.72|0
1646902040000|2022-03-10 08:47:20|20047.15|20047.15|20046.41|20046.41|20047.24|20047.24|20046.41|20046.41|0
1646902050000|2022-03-10 08:47:30|20046.45|20046.45|20038.12|20038.12|20046.76|20046.76|20038.12|20038.12|0
1646902060000|2022-03-10 08:47:40|20038.11|20038.11|20035.63|20035.63|20038.11|20038.11|20035.49|20035.49|0
1646902070000|2022-03-10 08:47:50|20035.71|20035.71|20037.56|20037.56|20037.67|20037.67|20035.6|20035.6|0
1646902080000|2022-03-10 08:48:00|20037.66|20037.66|20039.58|20039.58|20039.58|20039.58|20037.66|20037.66|0
1646902090000|2022-03-10 08:48:10|20039.8|20039.8|20043.18|20043.18|20043.29|20043.29|20039.8|20039.8|0
1646902100000|2022-03-10 08:48:20|20042.91|20042.91|20043.29|20043.29|20043.32|20043.32|20042.91|20042.91|0
1646902110000|2022-03-10 08:48:30|20043.36|20043.36|20044.42|20044.42|20044.56|20044.56|20043.36|20043.36|0
1646902120000|2022-03-10 08:48:40|20044.37|20044.37|20044.18|20044.18|20044.37|20044.37|20043.97|20043.97|0
1646902130000|2022-03-10 08:48:50|20044.06|20044.06|20047.4|20047.4|20047.66|20047.66|20044|20044|0
1646902140000|2022-03-10 08:49:00|20047.48|20047.48|20046.17|20046.17|20047.99|20047.99|20046.17|20046.17|0
1646902150000|2022-03-10 08:49:10|20046.35|20046.35|20038.62|20038.62|20046.35|20046.35|20038.62|20038.62|0
1646902160000|2022-03-10 08:49:20|20038.74|20038.74|20038.4|20038.4|20038.74|20038.74|20037.95|20037.95|0
1646902170000|2022-03-10 08:49:30|20038.33|20038.33|20035.55|20035.55|20038.33|20038.33|20035.36|20035.36|0
1646902180000|2022-03-10 08:49:40|20035.21|20035.21|20035.89|20035.89|20035.93|20035.93|20033.81|20033.81|0
1646902190000|2022-03-10 08:49:50|20035.96|20035.96|20035.36|20035.36|20036.21|20036.21|20035.36|20035.36|0
1646902200000|2022-03-10 08:50:00|20035.44|20035.44|20033.58|20033.58|20035.44|20035.44|20033.46|20033.46|0
1646902210000|2022-03-10 08:50:10|20033.52|20033.52|20027.34|20027.34|20033.52|20033.52|20027.34|20027.34|0
1646902220000|2022-03-10 08:50:20|20026.88|20026.88|20019.47|20019.47|20026.88|20026.88|20019.47|20019.47|0
1646902230000|2022-03-10 08:50:30|20019.31|20019.31|20019.08|20019.08|20019.62|20019.62|20019.08|20019.08|0
1646902240000|2022-03-10 08:50:40|20019.21|20019.21|20019.77|20019.77|20020.38|20020.38|20019.1|20019.1|0
1646902250000|2022-03-10 08:50:50|20019.91|20019.91|20008.36|20008.36|20020.12|20020.12|20008.21|20008.21|0
1646902260000|2022-03-10 08:51:00|20008.38|20008.38|20009.18|20009.18|20009.22|20009.22|20008.38|20008.38|0
1646902270000|2022-03-10 08:51:10|20009.14|20009.14|20008.31|20008.31|20009.14|20009.14|20008.05|20008.05|0
1646902280000|2022-03-10 08:51:20|20008.22|20008.22|20006.95|20006.95|20008.22|20008.22|20006.83|20006.83|0
1646902290000|2022-03-10 08:51:30|20006.8|20006.8|20006.45|20006.45|20006.82|20006.82|20006.24|20006.24|0
1646902300000|2022-03-10 08:51:40|20006.27|20006.27|20005.74|20005.74|20006.37|20006.37|20005.71|20005.71|0
1646902310000|2022-03-10 08:51:50|20005.89|20005.89|20006.15|20006.15|20006.22|20006.22|20005.62|20005.62|0
1646902320000|2022-03-10 08:52:00|20006.08|20006.08|20006.51|20006.51|20006.51|20006.51|20005.24|20005.24|0
1646902330000|2022-03-10 08:52:10|20006.4|20006.4|20008.01|20008.01|20008.01|20008.01|20006.4|20006.4|0
1646902340000|2022-03-10 08:52:20|20008.13|20008.13|20008.87|20008.87|20008.99|20008.99|20008.13|20008.13|0
1646902350000|2022-03-10 08:52:30|20008.96|20008.96|20008.53|20008.53|20009.6|20009.6|20008.53|20008.53|0
1646902360000|2022-03-10 08:52:40|20008.59|20008.59|20004.62|20004.62|20008.59|20008.59|20004.41|20004.41|0
1646902370000|2022-03-10 08:52:50|20004.78|20004.78|20005.12|20005.12|20005.49|20005.49|20004.75|20004.75|0
1646902380000|2022-03-10 08:53:00|20004.83|20004.83|20003.76|20003.76|20004.83|20004.83|20003.76|20003.76|0
1646902390000|2022-03-10 08:53:10|20003.68|20003.68|20001.52|20001.52|20003.68|20003.68|20001.52|20001.52|0
1646902400000|2022-03-10 08:53:20|20001.13|20001.13|19982.67|19982.67|20001.13|20001.13|19982.67|19982.67|0
1646902410000|2022-03-10 08:53:30|19982.73|19982.73|19980.98|19980.98|19982.73|19982.73|19980.98|19980.98|0
1646902420000|2022-03-10 08:53:40|19980.92|19980.92|19983.36|19983.36|19983.4|19983.4|19980.9|19980.9|0
1646902430000|2022-03-10 08:53:50|19983.28|19983.28|19979.84|19979.84|19983.28|19983.28|19979.71|19979.71|0
1646902440000|2022-03-10 08:54:00|19980.1|19980.1|19981.58|19981.58|19981.64|19981.64|19980.1|19980.1|0
1646902450000|2022-03-10 08:54:10|19981.39|19981.39|19980.9|19980.9|19981.48|19981.48|19980.8|19980.8|0
1646902460000|2022-03-10 08:54:20|19980.83|19980.83|19981.68|19981.68|19981.73|19981.73|19980.56|19980.56|0
1646902470000|2022-03-10 08:54:30|19981.49|19981.49|19981.29|19981.29|19981.74|19981.74|19981.21|19981.21|0
1646902480000|2022-03-10 08:54:40|19981.23|19981.23|19980.86|19980.86|19981.36|19981.36|19980.82|19980.82|0
1646902490000|2022-03-10 08:54:50|19980.92|19980.92|19981.17|19981.17|19981.17|19981.17|19980.55|19980.55|0
1646902500000|2022-03-10 08:55:00|19981.25|19981.25|19987.09|19987.09|19987.09|19987.09|19981.25|19981.25|0
1646902510000|2022-03-10 08:55:10|19987.13|19987.13|19986.86|19986.86|19988.15|19988.15|19986.81|19986.81|0
1646902520000|2022-03-10 08:55:20|19986.09|19986.09|19986.14|19986.14|19986.37|19986.37|19986.09|19986.09|0
1646902530000|2022-03-10 08:55:30|19986.01|19986.01|19987.38|19987.38|19987.38|19987.38|19985.24|19985.24|0
1646902540000|2022-03-10 08:55:40|19987.55|19987.55|19988.03|19988.03|19988.5|19988.5|19987.55|19987.55|0
1646902550000|2022-03-10 08:55:50|19987.97|19987.97|19987.45|19987.45|19988.41|19988.41|19987.45|19987.45|0
1646902560000|2022-03-10 08:56:00|19987.54|19987.54|19987.52|19987.52|19987.75|19987.75|19987.33|19987.33|0
1646902570000|2022-03-10 08:56:10|19987.58|19987.58|19987.67|19987.67|19988.03|19988.03|19987.41|19987.41|0
1646902580000|2022-03-10 08:56:20|19987.68|19987.68|19989.4|19989.4|19989.53|19989.53|19987.63|19987.63|0
1646902590000|2022-03-10 08:56:30|19989.59|19989.59|19996.69|19996.69|19996.88|19996.88|19989.47|19989.47|0
1646902600000|2022-03-10 08:56:40|19996.81|19996.81|19999.42|19999.42|19999.49|19999.49|19996.81|19996.81|0
1646902610000|2022-03-10 08:56:50|19999.55|19999.55|20000.19|20000.19|20000.19|20000.19|19999.37|19999.37|0
1646902620000|2022-03-10 08:57:00|20000.04|20000.04|20004.78|20004.78|20004.78|20004.78|19999.96|19999.96|0
1646902630000|2022-03-10 08:57:10|20004.96|20004.96|20007.4|20007.4|20007.4|20007.4|20004.96|20004.96|0
1646902640000|2022-03-10 08:57:20|20007.45|20007.45|20007.98|20007.98|20007.98|20007.98|20007.21|20007.21|0
1646902650000|2022-03-10 08:57:30|20007.91|20007.91|20016.2|20016.2|20016.2|20016.2|20007.91|20007.91|0
1646902660000|2022-03-10 08:57:40|20016.16|20016.16|20018.3|20018.3|20018.42|20018.42|20016.16|20016.16|0
1646902670000|2022-03-10 08:57:50|20019.05|20019.05|20020.35|20020.35|20020.43|20020.43|20018.92|20018.92|0
1646902680000|2022-03-10 08:58:00|20020.49|20020.49|20024.45|20024.45|20024.47|20024.47|20020.49|20020.49|0
1646902690000|2022-03-10 08:58:10|20024.51|20024.51|20025.18|20025.18|20025.25|20025.25|20024.51|20024.51|0
1646902700000|2022-03-10 08:58:20|20025.04|20025.04|20026.21|20026.21|20026.21|20026.21|20024.78|20024.78|0
1646902710000|2022-03-10 08:58:30|20026.01|20026.01|20026.66|20026.66|20026.71|20026.71|20025.7|20025.7|0
1646902720000|2022-03-10 08:58:40|20026.59|20026.59|20025.6|20025.6|20026.59|20026.59|20025.6|20025.6|0
1646902730000|2022-03-10 08:58:50|20025.75|20025.75|20024.79|20024.79|20025.75|20025.75|20024.54|20024.54|0
1646902740000|2022-03-10 08:59:00|20025.06|20025.06|20024.38|20024.38|20025.74|20025.74|20024.38|20024.38|0
1646902750000|2022-03-10 08:59:10|20024.48|20024.48|20018.44|20018.44|20024.48|20024.48|20018.44|20018.44|0
1646902760000|2022-03-10 08:59:20|20018.39|20018.39|20015.14|20015.14|20018.87|20018.87|20015.14|20015.14|0
1646902770000|2022-03-10 08:59:30|20014.8|20014.8|20007.94|20007.94|20014.8|20014.8|20007.94|20007.94|0
1646902780000|2022-03-10 08:59:40|20007.87|20007.87|20008.14|20008.14|20008.19|20008.19|20007.58|20007.58|0
1646902790000|2022-03-10 08:59:50|20008.07|20008.07|20007|20007|20008.95|20008.95|20006.95|20006.95|0
1646902800000|2022-03-10 09:00:00|20006.75|20006.75|20027.7|20027.7|20027.7|20027.7|20006.75|20006.75|0
1646902810000|2022-03-10 09:00:10|20029.59|20029.59|20054.43|20054.43|20056.01|20056.01|20029.59|20029.59|0
1646902820000|2022-03-10 09:00:20|20052.98|20052.98|20063.17|20063.17|20063.17|20063.17|20050.26|20050.26|0
1646902830000|2022-03-10 09:00:30|20063.82|20063.82|20056.6|20056.6|20066.39|20066.39|20056.11|20056.11|0
1646902840000|2022-03-10 09:00:40|20056.64|20056.64|20043.23|20043.23|20056.64|20056.64|20043.23|20043.23|0
1646902850000|2022-03-10 09:00:50|20043.19|20043.19|20045.67|20045.67|20045.76|20045.76|20042.7|20042.7|0
1646902860000|2022-03-10 09:01:00|20045.7|20045.7|20050.08|20050.08|20050.25|20050.25|20045.7|20045.7|0
1646902870000|2022-03-10 09:01:10|20050.24|20050.24|20051.22|20051.22|20051.22|20051.22|20050.24|20050.24|0
1646902880000|2022-03-10 09:01:20|20051.06|20051.06|20052.27|20052.27|20052.29|20052.29|20051|20051|0
1646902890000|2022-03-10 09:01:30|20052.15|20052.15|20053.59|20053.59|20053.59|20053.59|20051.77|20051.77|0
1646902900000|2022-03-10 09:01:40|20053.53|20053.53|20061.03|20061.03|20061.03|20061.03|20053.53|20053.53|0
1646902910000|2022-03-10 09:01:50|20061.16|20061.16|20059.87|20059.87|20062.25|20062.25|20059.64|20059.64|0
1646902920000|2022-03-10 09:02:00|20059.77|20059.77|20059.76|20059.76|20059.83|20059.83|20059.33|20059.33|0
1646902930000|2022-03-10 09:02:10|20059.94|20059.94|20061.04|20061.04|20061.49|20061.49|20059.85|20059.85|0
1646902940000|2022-03-10 09:02:20|20060.85|20060.85|20059.35|20059.35|20060.85|20060.85|20059.35|20059.35|0
1646902950000|2022-03-10 09:02:30|20059.31|20059.31|20059.92|20059.92|20059.92|20059.92|20058.81|20058.81|0
1646902960000|2022-03-10 09:02:40|20059.75|20059.75|20060.24|20060.24|20060.24|20060.24|20059.54|20059.54|0
1646902970000|2022-03-10 09:02:50|20060.12|20060.12|20060.75|20060.75|20060.75|20060.75|20060.04|20060.04|0
1646902980000|2022-03-10 09:03:00|20060.51|20060.51|20061.35|20061.35|20062.07|20062.07|20060.51|20060.51|0
1646902990000|2022-03-10 09:03:10|20061.31|20061.31|20060.94|20060.94|20061.31|20061.31|20060.64|20060.64|0
1646903000000|2022-03-10 09:03:20|20060.83|20060.83|20060.24|20060.24|20060.83|20060.83|20059.73|20059.73|0
1646903010000|2022-03-10 09:03:30|20060.15|20060.15|20057.76|20057.76|20060.15|20060.15|20057.57|20057.57|0
1646903020000|2022-03-10 09:03:40|20057.87|20057.87|20056.24|20056.24|20058.04|20058.04|20055.85|20055.85|0
1646903030000|2022-03-10 09:03:50|20056.23|20056.23|20062.01|20062.01|20062.01|20062.01|20055.63|20055.63|0
1646903040000|2022-03-10 09:04:00|20061.95|20061.95|20074.32|20074.32|20074.32|20074.32|20061.95|20061.95|0
1646903050000|2022-03-10 09:04:10|20074.56|20074.56|20075.39|20075.39|20075.39|20075.39|20074.56|20074.56|0
1646903060000|2022-03-10 09:04:20|20075.55|20075.55|20076.8|20076.8|20076.8|20076.8|20075.55|20075.55|0
1646903070000|2022-03-10 09:04:30|20077.01|20077.01|20077.68|20077.68|20077.68|20077.68|20076.94|20076.94|0
1646903080000|2022-03-10 09:04:40|20077.57|20077.57|20080.96|20080.96|20081.23|20081.23|20077.57|20077.57|0
1646903090000|2022-03-10 09:04:50|20081.01|20081.01|20080.65|20080.65|20081.49|20081.49|20080.64|20080.64|0
1646903100000|2022-03-10 09:05:00|20080.72|20080.72|20080.5|20080.5|20081.01|20081.01|20080.4|20080.4|0
1646903110000|2022-03-10 09:05:10|20080.43|20080.43|20076.88|20076.88|20080.43|20080.43|20076.76|20076.76|0
1646903120000|2022-03-10 09:05:20|20076.66|20076.66|20074.3|20074.3|20076.75|20076.75|20074.3|20074.3|0
1646903130000|2022-03-10 09:05:30|20074.15|20074.15|20073.25|20073.25|20074.65|20074.65|20073.25|20073.25|0
1646903140000|2022-03-10 09:05:40|20073.02|20073.02|20072.72|20072.72|20073.02|20073.02|20072.38|20072.38|0
1646903150000|2022-03-10 09:05:50|20072.51|20072.51|20075.48|20075.48|20075.48|20075.48|20072.51|20072.51|0
1646903160000|2022-03-10 09:06:00|20075.69|20075.69|20081.2|20081.2|20081.2|20081.2|20075.69|20075.69|0
1646903170000|2022-03-10 09:06:10|20081.03|20081.03|20080.51|20080.51|20081.11|20081.11|20080.51|20080.51|0
1646903180000|2022-03-10 09:06:20|20080.67|20080.67|20080.63|20080.63|20080.67|20080.67|20080.12|20080.12|0
1646903190000|2022-03-10 09:06:30|20080.7|20080.7|20087.91|20087.91|20087.91|20087.91|20080.56|20080.56|0
1646903200000|2022-03-10 09:06:40|20087.89|20087.89|20088.44|20088.44|20088.72|20088.72|20087.89|20087.89|0
1646903210000|2022-03-10 09:06:50|20088.48|20088.48|20087.84|20087.84|20088.48|20088.48|20087.8|20087.8|0
1646903220000|2022-03-10 09:07:00|20087.99|20087.99|20090.71|20090.71|20090.99|20090.99|20087.99|20087.99|0
1646903230000|2022-03-10 09:07:10|20090.63|20090.63|20092.09|20092.09|20092.33|20092.33|20090.63|20090.63|0
1646903240000|2022-03-10 09:07:20|20092.17|20092.17|20092.22|20092.22|20092.31|20092.31|20092.03|20092.03|0
1646903250000|2022-03-10 09:07:30|20092.35|20092.35|20092.48|20092.48|20092.68|20092.68|20092.03|20092.03|0
1646903260000|2022-03-10 09:07:40|20092.6|20092.6|20094.59|20094.59|20094.59|20094.59|20092.6|20092.6|0
1646903270000|2022-03-10 09:07:50|20094.66|20094.66|20099.51|20099.51|20099.65|20099.65|20094.66|20094.66|0
1646903280000|2022-03-10 09:08:00|20099.77|20099.77|20099.21|20099.21|20099.88|20099.88|20098.76|20098.76|0
1646903290000|2022-03-10 09:08:10|20099.34|20099.34|20099.29|20099.29|20100.3|20100.3|20099.09|20099.09|0
1646903300000|2022-03-10 09:08:20|20099.36|20099.36|20099.78|20099.78|20100.52|20100.52|20099.28|20099.28|0
1646903310000|2022-03-10 09:08:30|20099.7|20099.7|20100.11|20100.11|20100.19|20100.19|20099.52|20099.52|0
1646903320000|2022-03-10 09:08:40|20100.26|20100.26|20099.04|20099.04|20100.89|20100.89|20099.04|20099.04|0
1646903330000|2022-03-10 09:08:50|20098.85|20098.85|20091.24|20091.24|20098.85|20098.85|20091.24|20091.24|0
1646903340000|2022-03-10 09:09:00|20090.16|20090.16|20088.44|20088.44|20090.16|20090.16|20088.17|20088.17|0
1646903350000|2022-03-10 09:09:10|20088.38|20088.38|20092.79|20092.79|20092.9|20092.9|20088.31|20088.31|0
1646903360000|2022-03-10 09:09:20|20092.92|20092.92|20095.1|20095.1|20095.1|20095.1|20092.92|20092.92|0
1646903370000|2022-03-10 09:09:30|20095.39|20095.39|20106.42|20106.42|20106.42|20106.42|20095.39|20095.39|0
1646903380000|2022-03-10 09:09:40|20106.58|20106.58|20107.81|20107.81|20107.83|20107.83|20106.58|20106.58|0
1646903390000|2022-03-10 09:09:50|20107.42|20107.42|20107.4|20107.4|20107.42|20107.42|20106.83|20106.83|0
1646903400000|2022-03-10 09:10:00|20107.31|20107.31|20107.98|20107.98|20107.98|20107.98|20107.09|20107.09|0
1646903410000|2022-03-10 09:10:10|20107.95|20107.95|20107.33|20107.33|20107.95|20107.95|20107.25|20107.25|0
1646903420000|2022-03-10 09:10:20|20107.19|20107.19|20108.69|20108.69|20108.76|20108.76|20107.19|20107.19|0
1646903430000|2022-03-10 09:10:30|20108.9|20108.9|20114.29|20114.29|20114.29|20114.29|20108.9|20108.9|0
1646903440000|2022-03-10 09:10:40|20114.32|20114.32|20123.52|20123.52|20123.61|20123.61|20114.11|20114.11|0
1646903450000|2022-03-10 09:10:50|20123.65|20123.65|20124.39|20124.39|20124.39|20124.39|20123.65|20123.65|0
1646903460000|2022-03-10 09:11:00|20124.5|20124.5|20125.82|20125.82|20125.82|20125.82|20124.32|20124.32|0
1646903470000|2022-03-10 09:11:10|20125.89|20125.89|20125.93|20125.93|20126.12|20126.12|20125.42|20125.42|0
1646903480000|2022-03-10 09:11:20|20126.04|20126.04|20126.28|20126.28|20126.77|20126.77|20126.02|20126.02|0
1646903490000|2022-03-10 09:11:30|20126.32|20126.32|20124.03|20124.03|20126.32|20126.32|20123.85|20123.85|0
1646903500000|2022-03-10 09:11:40|20123.94|20123.94|20125.26|20125.26|20125.26|20125.26|20123.38|20123.38|0
1646903510000|2022-03-10 09:11:50|20125.2|20125.2|20125.63|20125.63|20125.89|20125.89|20125.1|20125.1|0
1646903520000|2022-03-10 09:12:00|20125.69|20125.69|20119.37|20119.37|20125.69|20125.69|20119.37|20119.37|0
1646903530000|2022-03-10 09:12:10|20119.49|20119.49|20118.98|20118.98|20119.49|20119.49|20118.85|20118.85|0
1646903540000|2022-03-10 09:12:20|20119.02|20119.02|20118.63|20118.63|20119.43|20119.43|20118.42|20118.42|0
1646903550000|2022-03-10 09:12:30|20118.49|20118.49|20115.2|20115.2|20121.83|20121.83|20115.2|20115.2|0
1646903560000|2022-03-10 09:12:40|20115.17|20115.17|20104.28|20104.28|20115.17|20115.17|20104.2|20104.2|0
1646903570000|2022-03-10 09:12:50|20104.2|20104.2|20103.1|20103.1|20104.2|20104.2|20102.94|20102.94|0
1646903580000|2022-03-10 09:13:00|20103.24|20103.24|20104.7|20104.7|20104.75|20104.75|20103.24|20103.24|0
1646903590000|2022-03-10 09:13:10|20104.25|20104.25|20104.04|20104.04|20104.26|20104.26|20103.79|20103.79|0
1646903600000|2022-03-10 09:13:20|20104.14|20104.14|20103.04|20103.04|20104.14|20104.14|20103.04|20103.04|0
1646903610000|2022-03-10 09:13:30|20103.08|20103.08|20102.57|20102.57|20103.08|20103.08|20102.52|20102.52|0
1646903620000|2022-03-10 09:13:40|20102.3|20102.3|20099|20099|20102.3|20102.3|20099|20099|0
1646903630000|2022-03-10 09:13:50|20099.14|20099.14|20102.05|20102.05|20102.05|20102.05|20098.84|20098.84|0
1646903640000|2022-03-10 09:14:00|20102.17|20102.17|20104.22|20104.22|20104.28|20104.28|20102.17|20102.17|0
1646903650000|2022-03-10 09:14:10|20104.51|20104.51|20106.64|20106.64|20106.67|20106.67|20104.38|20104.38|0
1646903660000|2022-03-10 09:14:20|20106.89|20106.89|20110.33|20110.33|20110.39|20110.39|20106.89|20106.89|0
1646903670000|2022-03-10 09:14:30|20110.3|20110.3|20112.1|20112.1|20112.58|20112.58|20110.3|20110.3|0
1646903680000|2022-03-10 09:14:40|20112.21|20112.21|20112.99|20112.99|20113.1|20113.1|20111.55|20111.55|0
1646903690000|2022-03-10 09:14:50|20112.91|20112.91|20104.75|20104.75|20112.91|20112.91|20104.75|20104.75|0
1646903700000|2022-03-10 09:15:00|20104.6|20104.6|20103.66|20103.66|20104.86|20104.86|20103.28|20103.28|0
1646903710000|2022-03-10 09:15:10|20103.82|20103.82|20103.27|20103.27|20103.82|20103.82|20103.25|20103.25|0
1646903720000|2022-03-10 09:15:20|20102.97|20102.97|20097.61|20097.61|20103.32|20103.32|20097.61|20097.61|0
1646903730000|2022-03-10 09:15:30|20097.53|20097.53|20095.39|20095.39|20097.53|20097.53|20095.37|20095.37|0
1646903740000|2022-03-10 09:15:40|20095.5|20095.5|20095.73|20095.73|20095.84|20095.84|20095.14|20095.14|0
1646903750000|2022-03-10 09:15:50|20095.8|20095.8|20095.54|20095.54|20095.8|20095.8|20095.35|20095.35|0
1646903760000|2022-03-10 09:16:00|20095.56|20095.56|20097.8|20097.8|20097.91|20097.91|20095.24|20095.24|0
1646903770000|2022-03-10 09:16:10|20097.89|20097.89|20098.23|20098.23|20098.23|20098.23|20097.86|20097.86|0
1646903780000|2022-03-10 09:16:20|20098.02|20098.02|20096.88|20096.88|20098.02|20098.02|20096.7|20096.7|0
1646903790000|2022-03-10 09:16:30|20096.85|20096.85|20096.9|20096.9|20096.94|20096.94|20096.8|20096.8|0
1646903800000|2022-03-10 09:16:40|20096.64|20096.64|20096.17|20096.17|20096.64|20096.64|20096.17|20096.17|0
1646903810000|2022-03-10 09:16:50|20095.76|20095.76|20095.87|20095.87|20096.22|20096.22|20095.68|20095.68|0
1646903820000|2022-03-10 09:17:00|20095.92|20095.92|20094.97|20094.97|20096.44|20096.44|20094.97|20094.97|0
1646903830000|2022-03-10 09:17:10|20095.2|20095.2|20094.61|20094.61|20095.2|20095.2|20094.29|20094.29|0
1646903840000|2022-03-10 09:17:20|20094.57|20094.57|20092.02|20092.02|20094.57|20094.57|20091.74|20091.74|0
1646903850000|2022-03-10 09:17:30|20092.05|20092.05|20091.07|20091.07|20092.05|20092.05|20090.73|20090.73|0
1646903860000|2022-03-10 09:17:40|20091.27|20091.27|20091.68|20091.68|20092.07|20092.07|20091.27|20091.27|0
1646903870000|2022-03-10 09:17:50|20092.19|20092.19|20092.82|20092.82|20092.82|20092.82|20092.16|20092.16|0
1646903880000|2022-03-10 09:18:00|20092.84|20092.84|20092.81|20092.81|20093.16|20093.16|20092.79|20092.79|0
1646903890000|2022-03-10 09:18:10|20092.67|20092.67|20094.11|20094.11|20094.28|20094.28|20092.67|20092.67|0
1646903900000|2022-03-10 09:18:20|20094.15|20094.15|20094.9|20094.9|20095.05|20095.05|20094.01|20094.01|0
1646903910000|2022-03-10 09:18:30|20094.99|20094.99|20095.07|20095.07|20095.47|20095.47|20094.86|20094.86|0
1646903920000|2022-03-10 09:18:40|20095.33|20095.33|20096.13|20096.13|20096.13|20096.13|20094.91|20094.91|0
1646903930000|2022-03-10 09:18:50|20096.11|20096.11|20096.92|20096.92|20096.92|20096.92|20095.87|20095.87|0
1646903940000|2022-03-10 09:19:00|20096.95|20096.95|20099.03|20099.03|20099.03|20099.03|20096.84|20096.84|0
1646903950000|2022-03-10 09:19:10|20099.04|20099.04|20098.84|20098.84|20099.14|20099.14|20098.71|20098.71|0
1646903960000|2022-03-10 09:19:20|20098.68|20098.68|20097.09|20097.09|20098.68|20098.68|20097.09|20097.09|0
1646903970000|2022-03-10 09:19:30|20096.83|20096.83|20091.73|20091.73|20096.83|20096.83|20091.73|20091.73|0
1646903980000|2022-03-10 09:19:40|20091.77|20091.77|20091.02|20091.02|20091.77|20091.77|20090.83|20090.83|0
1646903990000|2022-03-10 09:19:50|20090.89|20090.89|20091.98|20091.98|20091.98|20091.98|20090.45|20090.45|0
1646904000000|2022-03-10 09:20:00|20091.96|20091.96|20093.29|20093.29|20093.68|20093.68|20091.96|20091.96|0
1646904010000|2022-03-10 09:20:10|20093.11|20093.11|20091.89|20091.89|20093.23|20093.23|20091.83|20091.83|0
1646904020000|2022-03-10 09:20:20|20092.07|20092.07|20090.57|20090.57|20092.56|20092.56|20090.57|20090.57|0
1646904030000|2022-03-10 09:20:30|20090.51|20090.51|20087.52|20087.52|20090.51|20090.51|20086.25|20086.25|0
1646904040000|2022-03-10 09:20:40|20087.67|20087.67|20088.49|20088.49|20088.49|20088.49|20087.67|20087.67|0
1646904050000|2022-03-10 09:20:50|20088.55|20088.55|20091.36|20091.36|20091.4|20091.4|20088.41|20088.41|0
1646904060000|2022-03-10 09:21:00|20091.55|20091.55|20090.04|20090.04|20091.55|20091.55|20089.94|20089.94|0
1646904070000|2022-03-10 09:21:10|20090.06|20090.06|20089.69|20089.69|20090.06|20090.06|20089.19|20089.19|0
1646904080000|2022-03-10 09:21:20|20089.59|20089.59|20089.32|20089.32|20089.59|20089.59|20089.3|20089.3|0
1646904090000|2022-03-10 09:21:30|20089.22|20089.22|20089.22|20089.22|20089.54|20089.54|20089.1|20089.1|0
1646904100000|2022-03-10 09:21:40|20089.14|20089.14|20088.22|20088.22|20089.33|20089.33|20088.22|20088.22|0
1646904110000|2022-03-10 09:21:50|20088.15|20088.15|20087.77|20087.77|20088.28|20088.28|20087.66|20087.66|0
1646904120000|2022-03-10 09:22:00|20088.24|20088.24|20089.34|20089.34|20089.46|20089.46|20088.24|20088.24|0
1646904130000|2022-03-10 09:22:10|20089.28|20089.28|20088.24|20088.24|20089.28|20089.28|20088.22|20088.22|0
1646904140000|2022-03-10 09:22:20|20088.36|20088.36|20087.19|20087.19|20088.36|20088.36|20087.09|20087.09|0
1646904150000|2022-03-10 09:22:30|20087.08|20087.08|20086.46|20086.46|20087.2|20087.2|20086.3|20086.3|0
1646904160000|2022-03-10 09:22:40|20086.57|20086.57|20086.46|20086.46|20086.57|20086.57|20086.35|20086.35|0
1646904170000|2022-03-10 09:22:50|20086.29|20086.29|20083.9|20083.9|20086.29|20086.29|20083.75|20083.75|0
1646904180000|2022-03-10 09:23:00|20083.64|20083.64|20079.31|20079.31|20083.64|20083.64|20079.31|20079.31|0
1646904190000|2022-03-10 09:23:10|20079.38|20079.38|20078.12|20078.12|20079.38|20079.38|20078.01|20078.01|0
1646904200000|2022-03-10 09:23:20|20077.97|20077.97|20079.3|20079.3|20079.31|20079.31|20077.83|20077.83|0
1646904210000|2022-03-10 09:23:30|20079.26|20079.26|20080.3|20080.3|20080.45|20080.45|20079.26|20079.26|0
1646904220000|2022-03-10 09:23:40|20080.43|20080.43|20080.63|20080.63|20080.68|20080.68|20079.46|20079.46|0
1646904230000|2022-03-10 09:23:50|20080.72|20080.72|20080.38|20080.38|20080.87|20080.87|20080.35|20080.35|0
1646904240000|2022-03-10 09:24:00|20080.53|20080.53|20080.24|20080.24|20080.8|20080.8|20079.82|20079.82|0
1646904250000|2022-03-10 09:24:10|20080.32|20080.32|20076.69|20076.69|20080.32|20080.32|20076.69|20076.69|0
1646904260000|2022-03-10 09:24:20|20076.55|20076.55|20065.42|20065.42|20077.06|20077.06|20065.42|20065.42|0
1646904270000|2022-03-10 09:24:30|20065.51|20065.51|20065.21|20065.21|20065.84|20065.84|20064.88|20064.88|0
1646904280000|2022-03-10 09:24:40|20065.39|20065.39|20063.67|20063.67|20065.5|20065.5|20063.6|20063.6|0
1646904290000|2022-03-10 09:24:50|20063.89|20063.89|20063.49|20063.49|20063.89|20063.89|20063.16|20063.16|0
1646904300000|2022-03-10 09:25:00|20063.33|20063.33|20059.94|20059.94|20063.57|20063.57|20059.83|20059.83|0
1646904310000|2022-03-10 09:25:10|20059.67|20059.67|20055.87|20055.87|20059.67|20059.67|20055.78|20055.78|0
1646904320000|2022-03-10 09:25:20|20055.86|20055.86|20054.85|20054.85|20055.86|20055.86|20054.31|20054.31|0
1646904330000|2022-03-10 09:25:30|20054.94|20054.94|20055.13|20055.13|20055.13|20055.13|20054.77|20054.77|0
1646904340000|2022-03-10 09:25:40|20055.17|20055.17|20054.89|20054.89|20055.3|20055.3|20054.89|20054.89|0
1646904350000|2022-03-10 09:25:50|20054.63|20054.63|20054.24|20054.24|20054.63|20054.63|20054.02|20054.02|0
1646904360000|2022-03-10 09:26:00|20054.37|20054.37|20054.52|20054.52|20054.84|20054.84|20054.28|20054.28|0
1646904370000|2022-03-10 09:26:10|20055.04|20055.04|20057.97|20057.97|20057.97|20057.97|20055.04|20055.04|0
1646904380000|2022-03-10 09:26:20|20058.04|20058.04|20059.4|20059.4|20059.4|20059.4|20058.04|20058.04|0
1646904390000|2022-03-10 09:26:30|20059.49|20059.49|20059.79|20059.79|20059.79|20059.79|20059.44|20059.44|0
1646904400000|2022-03-10 09:26:40|20060.07|20060.07|20054.86|20054.86|20060.53|20060.53|20054.86|20054.86|0
1646904410000|2022-03-10 09:26:50|20054.8|20054.8|20054.18|20054.18|20054.8|20054.8|20053.95|20053.95|0
1646904420000|2022-03-10 09:27:00|20053.97|20053.97|20054.54|20054.54|20054.54|20054.54|20053.97|20053.97|0
1646904430000|2022-03-10 09:27:10|20054.45|20054.45|20053.05|20053.05|20054.53|20054.53|20053.02|20053.02|0
1646904440000|2022-03-10 09:27:20|20053.07|20053.07|20050.45|20050.45|20053.07|20053.07|20049.87|20049.87|0
1646904450000|2022-03-10 09:27:30|20050.4|20050.4|20051.5|20051.5|20051.5|20051.5|20050.2|20050.2|0
1646904460000|2022-03-10 09:27:40|20051.53|20051.53|20051.79|20051.79|20051.79|20051.79|20051.4|20051.4|0
1646904470000|2022-03-10 09:27:50|20051.82|20051.82|20051.97|20051.97|20052.23|20052.23|20051.69|20051.69|0
1646904480000|2022-03-10 09:28:00|20052.03|20052.03|20053.49|20053.49|20053.57|20053.57|20051.97|20051.97|0
1646904490000|2022-03-10 09:28:10|20053.42|20053.42|20054.46|20054.46|20054.46|20054.46|20053.42|20053.42|0
1646904500000|2022-03-10 09:28:20|20054.33|20054.33|20054.5|20054.5|20054.5|20054.5|20054|20054|0
1646904510000|2022-03-10 09:28:30|20054.57|20054.57|20052.55|20052.55|20054.57|20054.57|20052.55|20052.55|0
1646904520000|2022-03-10 09:28:40|20052.7|20052.7|20052.87|20052.87|20052.87|20052.87|20052.28|20052.28|0
1646904530000|2022-03-10 09:28:50|20052.78|20052.78|20054.29|20054.29|20054.29|20054.29|20052.38|20052.38|0
1646904540000|2022-03-10 09:29:00|20054.61|20054.61|20052.28|20052.28|20055.7|20055.7|20051.99|20051.99|0
1646904550000|2022-03-10 09:29:10|20052.14|20052.14|20051.55|20051.55|20052.14|20052.14|20051.44|20051.44|0
1646904560000|2022-03-10 09:29:20|20051.62|20051.62|20052.36|20052.36|20052.36|20052.36|20051.57|20051.57|0
1646904570000|2022-03-10 09:29:30|20052.3|20052.3|20052.05|20052.05|20052.48|20052.48|20051.98|20051.98|0
1646904580000|2022-03-10 09:29:40|20052.1|20052.1|20049.65|20049.65|20052.21|20052.21|20049.65|20049.65|0
1646904590000|2022-03-10 09:29:50|20049.48|20049.48|20045|20045|20049.48|20049.48|20044.89|20044.89|0
1646904600000|2022-03-10 09:30:00|20044.9|20044.9|20046.47|20046.47|20046.86|20046.86|20044.9|20044.9|0
1646904610000|2022-03-10 09:30:10|20046.41|20046.41|20045.34|20045.34|20046.41|20046.41|20045|20045|0
1646904620000|2022-03-10 09:30:20|20045.44|20045.44|20042.97|20042.97|20045.44|20045.44|20042.97|20042.97|0
1646904630000|2022-03-10 09:30:30|20043.12|20043.12|20035.75|20035.75|20043.23|20043.23|20035.73|20035.73|0
1646904640000|2022-03-10 09:30:40|20035.61|20035.61|20032.19|20032.19|20035.61|20035.61|20032.19|20032.19|0
1646904650000|2022-03-10 09:30:50|20031.77|20031.77|20023.88|20023.88|20031.77|20031.77|20022.77|20022.77|0
1646904660000|2022-03-10 09:31:00|20023.8|20023.8|20023.27|20023.27|20024.75|20024.75|20023.19|20023.19|0
1646904670000|2022-03-10 09:31:10|20023.12|20023.12|20023.32|20023.32|20023.53|20023.53|20022.62|20022.62|0
1646904680000|2022-03-10 09:31:20|20023.2|20023.2|20016.21|20016.21|20023.2|20023.2|20016.21|20016.21|0
1646904690000|2022-03-10 09:31:30|20016.03|20016.03|20013.75|20013.75|20016.03|20016.03|20013.29|20013.29|0
1646904700000|2022-03-10 09:31:40|20013.76|20013.76|20011.95|20011.95|20013.95|20013.95|20011.75|20011.75|0
1646904710000|2022-03-10 09:31:50|20012.02|20012.02|20009.6|20009.6|20012.24|20012.24|20009.6|20009.6|0
1646904720000|2022-03-10 09:32:00|20009.41|20009.41|20008.36|20008.36|20009.45|20009.45|20008.36|20008.36|0
1646904730000|2022-03-10 09:32:10|20008.39|20008.39|20005.05|20005.05|20008.67|20008.67|20005.05|20005.05|0
1646904740000|2022-03-10 09:32:20|20004.99|20004.99|19995.55|19995.55|20004.99|20004.99|19995.55|19995.55|0
1646904750000|2022-03-10 09:32:30|19995.49|19995.49|19994.27|19994.27|19995.49|19995.49|19993.35|19993.35|0
1646904760000|2022-03-10 09:32:40|19994.21|19994.21|19995.74|19995.74|19996.06|19996.06|19993.15|19993.15|0
1646904770000|2022-03-10 09:32:50|19995.79|19995.79|19998.03|19998.03|19998.06|19998.06|19995.79|19995.79|0
1646904780000|2022-03-10 09:33:00|19998.4|19998.4|20000.5|20000.5|20000.5|20000.5|19998.4|19998.4|0
1646904790000|2022-03-10 09:33:10|20000.49|20000.49|20006.26|20006.26|20006.26|20006.26|20000.49|20000.49|0
1646904800000|2022-03-10 09:33:20|20006.3|20006.3|20006.2|20006.2|20006.9|20006.9|20006.17|20006.17|0
1646904810000|2022-03-10 09:33:30|20006.1|20006.1|20006.93|20006.93|20006.93|20006.93|20005.86|20005.86|0
1646904820000|2022-03-10 09:33:40|20007.11|20007.11|20007.94|20007.94|20007.94|20007.94|20007.11|20007.11|0
1646904830000|2022-03-10 09:33:50|20007.99|20007.99|20017.82|20017.82|20017.92|20017.92|20007.99|20007.99|0
1646904840000|2022-03-10 09:34:00|20017.74|20017.74|20021.13|20021.13|20021.18|20021.18|20017.66|20017.66|0
1646904850000|2022-03-10 09:34:10|20021.19|20021.19|20021.81|20021.81|20021.87|20021.87|20021.19|20021.19|0
1646904860000|2022-03-10 09:34:20|20021.74|20021.74|20021.29|20021.29|20021.86|20021.86|20021.12|20021.12|0
1646904870000|2022-03-10 09:34:30|20021.65|20021.65|20016.38|20016.38|20021.65|20021.65|20016.38|20016.38|0
1646904880000|2022-03-10 09:34:40|20016.72|20016.72|20017.09|20017.09|20017.14|20017.14|20016.72|20016.72|0
1646904890000|2022-03-10 09:34:50|20017.21|20017.21|20016.47|20016.47|20017.23|20017.23|20016.47|20016.47|0
1646904900000|2022-03-10 09:35:00|20016.15|20016.15|20014.93|20014.93|20016.4|20016.4|20014.85|20014.85|0
1646904910000|2022-03-10 09:35:10|20014.96|20014.96|20016.04|20016.04|20016.04|20016.04|20014.84|20014.84|0
1646904920000|2022-03-10 09:35:20|20016.05|20016.05|20014.75|20014.75|20016.92|20016.92|20014.75|20014.75|0
1646904930000|2022-03-10 09:35:30|20014.6|20014.6|20013.09|20013.09|20015.11|20015.11|20013.09|20013.09|0
1646904940000|2022-03-10 09:35:40|20012.89|20012.89|20011.79|20011.79|20012.89|20012.89|20011.49|20011.49|0
1646904950000|2022-03-10 09:35:50|20011.82|20011.82|20013.03|20013.03|20013.03|20013.03|20011.66|20011.66|0
1646904960000|2022-03-10 09:36:00|20013.11|20013.11|20013.05|20013.05|20013.49|20013.49|20012.84|20012.84|0
1646904970000|2022-03-10 09:36:10|20013.14|20013.14|20012.12|20012.12|20013.2|20013.2|20012.06|20012.06|0
1646904980000|2022-03-10 09:36:20|20012.33|20012.33|20012.37|20012.37|20012.64|20012.64|20012.26|20012.26|0
1646904990000|2022-03-10 09:36:30|20012.22|20012.22|20013.04|20013.04|20013.36|20013.36|20012.21|20012.21|0
1646905000000|2022-03-10 09:36:40|20012.96|20012.96|20013.12|20013.12|20013.17|20013.17|20012.92|20012.92|0
1646905010000|2022-03-10 09:36:50|20012.86|20012.86|20013.92|20013.92|20013.92|20013.92|20012.86|20012.86|0
1646905020000|2022-03-10 09:37:00|20014.31|20014.31|20015.25|20015.25|20015.25|20015.25|20014.08|20014.08|0
1646905030000|2022-03-10 09:37:10|20015.31|20015.31|20014.82|20014.82|20015.31|20015.31|20014.44|20014.44|0
1646905040000|2022-03-10 09:37:20|20014.88|20014.88|20014.94|20014.94|20015.16|20015.16|20014.7|20014.7|0
1646905050000|2022-03-10 09:37:30|20015.07|20015.07|20014.58|20014.58|20015.23|20015.23|20014.58|20014.58|0
1646905060000|2022-03-10 09:37:40|20014.49|20014.49|20022.21|20022.21|20022.25|20022.25|20014.49|20014.49|0
1646905070000|2022-03-10 09:37:50|20022.15|20022.15|20023.54|20023.54|20023.54|20023.54|20022.15|20022.15|0
1646905080000|2022-03-10 09:38:00|20023.81|20023.81|20025.6|20025.6|20025.6|20025.6|20023.81|20023.81|0
1646905090000|2022-03-10 09:38:10|20025.63|20025.63|20028.06|20028.06|20028.15|20028.15|20025.63|20025.63|0
1646905100000|2022-03-10 09:38:20|20028.14|20028.14|20029.73|20029.73|20029.8|20029.8|20028.01|20028.01|0
1646905110000|2022-03-10 09:38:30|20029.92|20029.92|20029.08|20029.08|20030.31|20030.31|20028.92|20028.92|0
1646905120000|2022-03-10 09:38:40|20029.14|20029.14|20028.2|20028.2|20029.14|20029.14|20028.2|20028.2|0
1646905130000|2022-03-10 09:38:50|20028.16|20028.16|20027.05|20027.05|20028.21|20028.21|20026.99|20026.99|0
1646905140000|2022-03-10 09:39:00|20027.19|20027.19|20026.8|20026.8|20027.31|20027.31|20026.8|20026.8|0
1646905150000|2022-03-10 09:39:10|20026.78|20026.78|20028.19|20028.19|20028.19|20028.19|20026.78|20026.78|0
1646905160000|2022-03-10 09:39:20|20028.41|20028.41|20028.41|20028.41|20028.41|20028.41|20028.41|20028.41|0
1646905170000|2022-03-10 09:39:30|20028.27|20028.27|20029.51|20029.51|20029.51|20029.51|20028.22|20028.22|0
1646905180000|2022-03-10 09:39:40|20029.63|20029.63|20031.26|20031.26|20031.85|20031.85|20029.63|20029.63|0
1646905190000|2022-03-10 09:39:50|20031.38|20031.38|20031.47|20031.47|20031.47|20031.47|20030.89|20030.89|0
1646905200000|2022-03-10 09:40:00|20031.54|20031.54|20032.37|20032.37|20032.37|20032.37|20031.52|20031.52|0
1646905210000|2022-03-10 09:40:10|20032.32|20032.32|20032.55|20032.55|20032.67|20032.67|20031.79|20031.79|0
1646905220000|2022-03-10 09:40:20|20032.49|20032.49|20032.85|20032.85|20032.93|20032.93|20032.42|20032.42|0
1646905230000|2022-03-10 09:40:30|20032.92|20032.92|20035.76|20035.76|20035.76|20035.76|20032.92|20032.92|0
1646905240000|2022-03-10 09:40:40|20035.98|20035.98|20036.12|20036.12|20036.15|20036.15|20035.53|20035.53|0
1646905250000|2022-03-10 09:40:50|20036.55|20036.55|20036.71|20036.71|20037.02|20037.02|20036.47|20036.47|0
1646905260000|2022-03-10 09:41:00|20036.55|20036.55|20037.51|20037.51|20037.52|20037.52|20036.5|20036.5|0
1646905270000|2022-03-10 09:41:10|20037.54|20037.54|20039.09|20039.09|20039.09|20039.09|20037.54|20037.54|0
1646905280000|2022-03-10 09:41:20|20039.17|20039.17|20040.14|20040.14|20040.14|20040.14|20039.12|20039.12|0
1646905290000|2022-03-10 09:41:30|20040.42|20040.42|20043.83|20043.83|20043.83|20043.83|20040.42|20040.42|0
1646905300000|2022-03-10 09:41:40|20043.73|20043.73|20044.6|20044.6|20044.74|20044.74|20043.65|20043.65|0
1646905310000|2022-03-10 09:41:50|20044.42|20044.42|20053.08|20053.08|20053.08|20053.08|20044.42|20044.42|0
1646905320000|2022-03-10 09:42:00|20053.77|20053.77|20056.32|20056.32|20056.88|20056.88|20053.77|20053.77|0
1646905330000|2022-03-10 09:42:10|20056.57|20056.57|20057.4|20057.4|20057.88|20057.88|20056.57|20056.57|0
1646905340000|2022-03-10 09:42:20|20057.36|20057.36|20056.82|20056.82|20057.4|20057.4|20056.82|20056.82|0
1646905350000|2022-03-10 09:42:30|20056.78|20056.78|20058.13|20058.13|20058.17|20058.17|20056.65|20056.65|0
1646905360000|2022-03-10 09:42:40|20058.15|20058.15|20064.93|20064.93|20064.93|20064.93|20058.06|20058.06|0
1646905370000|2022-03-10 09:42:50|20064.99|20064.99|20065.62|20065.62|20065.75|20065.75|20064.78|20064.78|0
1646905380000|2022-03-10 09:43:00|20065.98|20065.98|20070.16|20070.16|20070.16|20070.16|20065.98|20065.98|0
1646905390000|2022-03-10 09:43:10|20070.19|20070.19|20068.09|20068.09|20071.07|20071.07|20068.09|20068.09|0
1646905400000|2022-03-10 09:43:20|20067.98|20067.98|20067.42|20067.42|20068.16|20068.16|20067.42|20067.42|0
1646905410000|2022-03-10 09:43:30|20067.52|20067.52|20067.68|20067.68|20067.78|20067.78|20067.26|20067.26|0
1646905420000|2022-03-10 09:43:40|20067.62|20067.62|20068.73|20068.73|20068.77|20068.77|20067.62|20067.62|0
1646905430000|2022-03-10 09:43:50|20068.69|20068.69|20069.58|20069.58|20069.58|20069.58|20068.49|20068.49|0
1646905440000|2022-03-10 09:44:00|20069.81|20069.81|20071.46|20071.46|20071.57|20071.57|20069.81|20069.81|0
1646905450000|2022-03-10 09:44:10|20071.56|20071.56|20071.49|20071.49|20071.7|20071.7|20070.97|20070.97|0
1646905460000|2022-03-10 09:44:20|20071.47|20071.47|20070.99|20070.99|20071.47|20071.47|20070.71|20070.71|0
1646905470000|2022-03-10 09:44:30|20071.02|20071.02|20071.16|20071.16|20071.16|20071.16|20070.62|20070.62|0
1646905480000|2022-03-10 09:44:40|20070.66|20070.66|20072.31|20072.31|20072.68|20072.68|20070.66|20070.66|0
1646905490000|2022-03-10 09:44:50|20072.62|20072.62|20073.18|20073.18|20073.21|20073.21|20072.41|20072.41|0
1646905500000|2022-03-10 09:45:00|20073.31|20073.31|20074.33|20074.33|20074.33|20074.33|20073.09|20073.09|0
1646905510000|2022-03-10 09:45:10|20074.4|20074.4|20075.96|20075.96|20076.12|20076.12|20074.39|20074.39|0
1646905520000|2022-03-10 09:45:20|20075.94|20075.94|20074.28|20074.28|20075.94|20075.94|20074.28|20074.28|0
1646905530000|2022-03-10 09:45:30|20074.22|20074.22|20061.78|20061.78|20074.22|20074.22|20061.78|20061.78|0
1646905540000|2022-03-10 09:45:40|20061.76|20061.76|20059.91|20059.91|20061.76|20061.76|20059.88|20059.88|0
1646905550000|2022-03-10 09:45:50|20059.76|20059.76|20059.09|20059.09|20059.76|20059.76|20058.83|20058.83|0
1646905560000|2022-03-10 09:46:00|20059.03|20059.03|20057.45|20057.45|20059.03|20059.03|20057.31|20057.31|0
1646905570000|2022-03-10 09:46:10|20057.39|20057.39|20052.23|20052.23|20057.43|20057.43|20052.06|20052.06|0
1646905580000|2022-03-10 09:46:20|20052.2|20052.2|20053.01|20053.01|20053.04|20053.04|20052.2|20052.2|0
1646905590000|2022-03-10 09:46:30|20053.08|20053.08|20053.99|20053.99|20053.99|20053.99|20052.64|20052.64|0
1646905600000|2022-03-10 09:46:40|20054.06|20054.06|20057.6|20057.6|20057.6|20057.6|20054.04|20054.04|0
1646905610000|2022-03-10 09:46:50|20057.53|20057.53|20057.85|20057.85|20058.04|20058.04|20057.53|20057.53|0
1646905620000|2022-03-10 09:47:00|20057.6|20057.6|20056.63|20056.63|20057.6|20057.6|20056.33|20056.33|0
1646905630000|2022-03-10 09:47:10|20056.58|20056.58|20052.59|20052.59|20056.58|20056.58|20052.59|20052.59|0
1646905640000|2022-03-10 09:47:20|20052.46|20052.46|20052.44|20052.44|20052.58|20052.58|20052.17|20052.17|0
1646905650000|2022-03-10 09:47:30|20052.35|20052.35|20052.55|20052.55|20052.61|20052.61|20052.33|20052.33|0
1646905660000|2022-03-10 09:47:40|20052.51|20052.51|20051.92|20051.92|20052.57|20052.57|20051.92|20051.92|0
1646905670000|2022-03-10 09:47:50|20051.87|20051.87|20050.02|20050.02|20051.87|20051.87|20050.02|20050.02|0
1646905680000|2022-03-10 09:48:00|20049.96|20049.96|20048.65|20048.65|20049.96|20049.96|20048.65|20048.65|0
1646905690000|2022-03-10 09:48:10|20048.55|20048.55|20045.93|20045.93|20048.59|20048.59|20045.87|20045.87|0
1646905700000|2022-03-10 09:48:20|20046.01|20046.01|20044.84|20044.84|20046.01|20046.01|20044.84|20044.84|0
1646905710000|2022-03-10 09:48:30|20044.92|20044.92|20046.82|20046.82|20046.82|20046.82|20044.22|20044.22|0
1646905720000|2022-03-10 09:48:40|20046.79|20046.79|20047.4|20047.4|20047.43|20047.43|20046.79|20046.79|0
1646905730000|2022-03-10 09:48:50|20047.44|20047.44|20046.72|20046.72|20047.85|20047.85|20046.53|20046.53|0
1646905740000|2022-03-10 09:49:00|20046.75|20046.75|20041.9|20041.9|20046.75|20046.75|20041.9|20041.9|0
1646905750000|2022-03-10 09:49:10|20041.71|20041.71|20041.47|20041.47|20041.72|20041.72|20041.12|20041.12|0
1646905760000|2022-03-10 09:49:20|20041.43|20041.43|20041.4|20041.4|20041.48|20041.48|20041.15|20041.15|0
1646905770000|2022-03-10 09:49:30|20041.23|20041.23|20041.66|20041.66|20041.66|20041.66|20041.23|20041.23|0
1646905780000|2022-03-10 09:49:40|20041.64|20041.64|20042.95|20042.95|20042.95|20042.95|20041.64|20041.64|0
1646905790000|2022-03-10 09:49:50|20043.02|20043.02|20043.43|20043.43|20043.43|20043.43|20042.71|20042.71|0
1646905800000|2022-03-10 09:50:00|20043.37|20043.37|20042.81|20042.81|20043.59|20043.59|20042.52|20042.52|0
1646905810000|2022-03-10 09:50:10|20042.78|20042.78|20042.65|20042.65|20042.87|20042.87|20042.65|20042.65|0
1646905820000|2022-03-10 09:50:20|20043.18|20043.18|20044.1|20044.1|20044.1|20044.1|20042.85|20042.85|0
1646905830000|2022-03-10 09:50:30|20044.13|20044.13|20046.28|20046.28|20046.31|20046.31|20044.13|20044.13|0
1646905840000|2022-03-10 09:50:40|20046.25|20046.25|20045.85|20045.85|20046.46|20046.46|20045.61|20045.61|0
1646905850000|2022-03-10 09:50:50|20045.92|20045.92|20046.21|20046.21|20046.34|20046.34|20045.92|20045.92|0
1646905860000|2022-03-10 09:51:00|20045.93|20045.93|20047.07|20047.07|20047.07|20047.07|20045.86|20045.86|0
1646905870000|2022-03-10 09:51:10|20046.93|20046.93|20046.49|20046.49|20046.93|20046.93|20046.36|20046.36|0
1646905880000|2022-03-10 09:51:20|20046.56|20046.56|20045.8|20045.8|20046.56|20046.56|20045.72|20045.72|0
1646905890000|2022-03-10 09:51:30|20045.75|20045.75|20046.63|20046.63|20046.77|20046.77|20045.62|20045.62|0
1646905900000|2022-03-10 09:51:40|20046.71|20046.71|20046.62|20046.62|20046.78|20046.78|20046.62|20046.62|0
1646905910000|2022-03-10 09:51:50|20046.66|20046.66|20045.87|20045.87|20046.66|20046.66|20045.77|20045.77|0
1646905920000|2022-03-10 09:52:00|20046.11|20046.11|20047.2|20047.2|20047.2|20047.2|20046.11|20046.11|0
1646905930000|2022-03-10 09:52:10|20047.31|20047.31|20047.08|20047.08|20047.43|20047.43|20047.05|20047.05|0
1646905940000|2022-03-10 09:52:20|20047.05|20047.05|20047.43|20047.43|20047.43|20047.43|20046.89|20046.89|0
1646905950000|2022-03-10 09:52:30|20047.37|20047.37|20049.3|20049.3|20049.3|20049.3|20047.37|20047.37|0
1646905960000|2022-03-10 09:52:40|20049.19|20049.19|20050.27|20050.27|20050.27|20050.27|20049.19|20049.19|0
1646905970000|2022-03-10 09:52:50|20050.15|20050.15|20050.36|20050.36|20050.5|20050.5|20050.15|20050.15|0
1646905980000|2022-03-10 09:53:00|20050.3|20050.3|20051.08|20051.08|20051.08|20051.08|20050.3|20050.3|0
1646905990000|2022-03-10 09:53:10|20051.25|20051.25|20048.36|20048.36|20051.45|20051.45|20048.36|20048.36|0
1646906000000|2022-03-10 09:53:20|20048.44|20048.44|20047.61|20047.61|20048.44|20048.44|20047.51|20047.51|0
1646906010000|2022-03-10 09:53:30|20047.56|20047.56|20047.18|20047.18|20047.66|20047.66|20047.18|20047.18|0
1646906020000|2022-03-10 09:53:40|20046.08|20046.08|20020.76|20020.76|20046.08|20046.08|20020.76|20020.76|0
1646906030000|2022-03-10 09:53:50|20019.96|20019.96|20010.64|20010.64|20019.96|20019.96|20010.64|20010.64|0
1646906040000|2022-03-10 09:54:00|20010.48|20010.48|20005.88|20005.88|20010.48|20010.48|20005.88|20005.88|0
1646906050000|2022-03-10 09:54:10|20005.89|20005.89|19997.41|19997.41|20005.89|20005.89|19997.06|19997.06|0
1646906060000|2022-03-10 09:54:20|19997.47|19997.47|20007.37|20007.37|20007.37|20007.37|19997.19|19997.19|0
1646906070000|2022-03-10 09:54:30|20008.49|20008.49|20021.48|20021.48|20022.56|20022.56|20008.49|20008.49|0
1646906080000|2022-03-10 09:54:40|20020.31|20020.31|20015.48|20015.48|20020.31|20020.31|20015.48|20015.48|0
1646906090000|2022-03-10 09:54:50|20015.36|20015.36|20001.57|20001.57|20015.36|20015.36|20001.57|20001.57|0
1646906100000|2022-03-10 09:55:00|20001.16|20001.16|19986.6|19986.6|20001.16|20001.16|19983.98|19983.98|0
1646906110000|2022-03-10 09:55:10|19988.26|19988.26|19981.05|19981.05|19988.71|19988.71|19981.05|19981.05|0
1646906120000|2022-03-10 09:55:20|19981.04|19981.04|19979.56|19979.56|19981.04|19981.04|19979.56|19979.56|0
1646906130000|2022-03-10 09:55:30|19979.48|19979.48|19977.49|19977.49|19981.73|19981.73|19977.42|19977.42|0
1646906140000|2022-03-10 09:55:40|19977.41|19977.41|19981.88|19981.88|19981.88|19981.88|19977.08|19977.08|0
1646906150000|2022-03-10 09:55:50|19982.38|19982.38|19983.87|19983.87|19996.54|19996.54|19982.38|19982.38|0
1646906160000|2022-03-10 09:56:00|19983.45|19983.45|19981.64|19981.64|19983.45|19983.45|19981.46|19981.46|0
1646906170000|2022-03-10 09:56:10|19981.9|19981.9|19981.79|19981.79|19982.08|19982.08|19981.7|19981.7|0
1646906180000|2022-03-10 09:56:20|19981.64|19981.64|19978.59|19978.59|19981.64|19981.64|19978.49|19978.49|0
1646906190000|2022-03-10 09:56:30|19978.57|19978.57|19974.63|19974.63|19978.83|19978.83|19974.63|19974.63|0
1646906200000|2022-03-10 09:56:40|19974.07|19974.07|19968.31|19968.31|19974.07|19974.07|19968.09|19968.09|0
1646906210000|2022-03-10 09:56:50|19967.74|19967.74|19958.45|19958.45|19967.74|19967.74|19958.45|19958.45|0
1646906220000|2022-03-10 09:57:00|19958.01|19958.01|19952.89|19952.89|19958.01|19958.01|19952.39|19952.39|0
1646906230000|2022-03-10 09:57:10|19952.63|19952.63|19951.13|19951.13|19952.79|19952.79|19951.13|19951.13|0
1646906240000|2022-03-10 09:57:20|19951.18|19951.18|19948.62|19948.62|19951.18|19951.18|19948.57|19948.57|0
1646906250000|2022-03-10 09:57:30|19948.68|19948.68|19948.19|19948.19|19948.68|19948.68|19947.34|19947.34|0
1646906260000|2022-03-10 09:57:40|19948.06|19948.06|19946.98|19946.98|19948.06|19948.06|19946.6|19946.6|0
1646906270000|2022-03-10 09:57:50|19946.85|19946.85|19941.14|19941.14|19946.96|19946.96|19940.51|19940.51|0
1646906280000|2022-03-10 09:58:00|19941.01|19941.01|19939.53|19939.53|19941.28|19941.28|19939.53|19939.53|0
1646906290000|2022-03-10 09:58:10|19939.57|19939.57|19938.97|19938.97|19939.88|19939.88|19938.97|19938.97|0
1646906300000|2022-03-10 09:58:20|19938.84|19938.84|19940.46|19940.46|19940.51|19940.51|19938.84|19938.84|0
1646906310000|2022-03-10 09:58:30|19940.4|19940.4|19940.26|19940.26|19940.58|19940.58|19939.86|19939.86|0
1646906320000|2022-03-10 09:58:40|19940.28|19940.28|19938.73|19938.73|19940.28|19940.28|19938.68|19938.68|0
1646906330000|2022-03-10 09:58:50|19938.76|19938.76|19934.52|19934.52|19938.76|19938.76|19934.52|19934.52|0
1646906340000|2022-03-10 09:59:00|19934.39|19934.39|19934.67|19934.67|19934.67|19934.67|19933.77|19933.77|0
1646906350000|2022-03-10 09:59:10|19934.73|19934.73|19937.35|19937.35|19937.35|19937.35|19934.73|19934.73|0
1646906360000|2022-03-10 09:59:20|19937.33|19937.33|19937.63|19937.63|19937.8|19937.8|19937.2|19937.2|0
1646906370000|2022-03-10 09:59:30|19937.77|19937.77|19939.58|19939.58|19939.58|19939.58|19937.33|19937.33|0
1646906380000|2022-03-10 09:59:40|19939.45|19939.45|19938.95|19938.95|19939.87|19939.87|19938.91|19938.91|0
1646906390000|2022-03-10 09:59:50|19938.97|19938.97|19938.74|19938.74|19939.04|19939.04|19938.68|19938.68|0
1646906400000|2022-03-10 10:00:00|19938.68|19938.68|19936.63|19936.63|19938.74|19938.74|19936.63|19936.63|0
1646906410000|2022-03-10 10:00:10|19936.44|19936.44|19932.59|19932.59|19936.44|19936.44|19932.54|19932.54|0
1646906420000|2022-03-10 10:00:20|19932.9|19932.9|19940.2|19940.2|19940.2|19940.2|19932.9|19932.9|0
1646906430000|2022-03-10 10:00:30|19940.29|19940.29|19942.91|19942.91|19943.07|19943.07|19940.29|19940.29|0
1646906440000|2022-03-10 10:00:40|19942.97|19942.97|19946.48|19946.48|19946.48|19946.48|19942.97|19942.97|0
1646906450000|2022-03-10 10:00:50|19946.61|19946.61|19950.17|19950.17|19950.17|19950.17|19946.53|19946.53|0
1646906460000|2022-03-10 10:01:00|19950.34|19950.34|19955.4|19955.4|19956.07|19956.07|19950.34|19950.34|0
1646906470000|2022-03-10 10:01:10|19955.34|19955.34|19956.34|19956.34|19956.54|19956.54|19955.13|19955.13|0
1646906480000|2022-03-10 10:01:20|19956.29|19956.29|19956.69|19956.69|19956.69|19956.69|19956.27|19956.27|0
1646906490000|2022-03-10 10:01:30|19956.87|19956.87|19957.92|19957.92|19957.92|19957.92|19956.87|19956.87|0
1646906500000|2022-03-10 10:01:40|19957.78|19957.78|19955.51|19955.51|19958.25|19958.25|19955.51|19955.51|0
1646906510000|2022-03-10 10:01:50|19955.38|19955.38|19955.75|19955.75|19956.1|19956.1|19955.28|19955.28|0
1646906520000|2022-03-10 10:02:00|19955.87|19955.87|19956.35|19956.35|19956.52|19956.52|19955.81|19955.81|0
1646906530000|2022-03-10 10:02:10|19956.51|19956.51|19959.94|19959.94|19959.94|19959.94|19956.45|19956.45|0
1646906540000|2022-03-10 10:02:20|19960.01|19960.01|19961.5|19961.5|19961.55|19961.55|19960.01|19960.01|0
1646906550000|2022-03-10 10:02:30|19961.44|19961.44|19961.8|19961.8|19961.88|19961.88|19961.44|19961.44|0
1646906560000|2022-03-10 10:02:40|19961.08|19961.08|19960.79|19960.79|19961.16|19961.16|19960.61|19960.61|0
1646906570000|2022-03-10 10:02:50|19961|19961|19960.83|19960.83|19961|19961|19960.66|19960.66|0
1646906580000|2022-03-10 10:03:00|19959.2|19959.2|19954.8|19954.8|19959.2|19959.2|19954.8|19954.8|0
1646906590000|2022-03-10 10:03:10|19954.75|19954.75|19939.02|19939.02|19954.75|19954.75|19938.57|19938.57|0
1646906600000|2022-03-10 10:03:20|19938.94|19938.94|19939.6|19939.6|19939.6|19939.6|19938.83|19938.83|0
1646906610000|2022-03-10 10:03:30|19939.21|19939.21|19939.36|19939.36|19940.08|19940.08|19938.98|19938.98|0
1646906620000|2022-03-10 10:03:40|19939.56|19939.56|19942.67|19942.67|19942.67|19942.67|19939.55|19939.55|0
1646906630000|2022-03-10 10:03:50|19942.51|19942.51|19944.69|19944.69|19945.02|19945.02|19942.46|19942.46|0
1646906640000|2022-03-10 10:04:00|19944.58|19944.58|19946.95|19946.95|19946.95|19946.95|19944.58|19944.58|0
1646906650000|2022-03-10 10:04:10|19946.91|19946.91|19950.3|19950.3|19950.3|19950.3|19946.91|19946.91|0
1646906660000|2022-03-10 10:04:20|19950.4|19950.4|19950.29|19950.29|19950.58|19950.58|19950.17|19950.17|0
1646906670000|2022-03-10 10:04:30|19950.35|19950.35|19949.63|19949.63|19950.42|19950.42|19949.61|19949.61|0
1646906680000|2022-03-10 10:04:40|19949.65|19949.65|19950.83|19950.83|19950.87|19950.87|19948.19|19948.19|0
1646906690000|2022-03-10 10:04:50|19950.96|19950.96|19953.88|19953.88|19953.88|19953.88|19950.96|19950.96|0
1646906700000|2022-03-10 10:05:00|19954.06|19954.06|19953.89|19953.89|19955.89|19955.89|19953.89|19953.89|0
1646906710000|2022-03-10 10:05:10|19954.04|19954.04|19952.78|19952.78|19954.04|19954.04|19952.69|19952.69|0
1646906720000|2022-03-10 10:05:20|19952.64|19952.64|19952.36|19952.36|19952.64|19952.64|19952.02|19952.02|0
1646906730000|2022-03-10 10:05:30|19952.55|19952.55|19954.94|19954.94|19954.94|19954.94|19952.55|19952.55|0
1646906740000|2022-03-10 10:05:40|19955.31|19955.31|19974.23|19974.23|19974.23|19974.23|19955.31|19955.31|0
1646906750000|2022-03-10 10:05:50|19974.54|19974.54|19974.57|19974.57|19975|19975|19974.54|19974.54|0
1646906760000|2022-03-10 10:06:00|19974.62|19974.62|19975.64|19975.64|19975.7|19975.7|19974.62|19974.62|0
1646906770000|2022-03-10 10:06:10|19975.67|19975.67|19975.67|19975.67|19975.99|19975.99|19975.67|19975.67|0
1646906780000|2022-03-10 10:06:20|19975.83|19975.83|19975.32|19975.32|19976.3|19976.3|19975.2|19975.2|0
1646906790000|2022-03-10 10:06:30|19974.73|19974.73|19975.33|19975.33|19975.47|19975.47|19974.73|19974.73|0
1646906800000|2022-03-10 10:06:40|19975.22|19975.22|19973.23|19973.23|19975.22|19975.22|19973.04|19973.04|0
1646906810000|2022-03-10 10:06:50|19973.17|19973.17|19973.46|19973.46|19973.46|19973.46|19973.08|19973.08|0
1646906820000|2022-03-10 10:07:00|19973.4|19973.4|19971.34|19971.34|19973.4|19973.4|19970.78|19970.78|0
1646906830000|2022-03-10 10:07:10|19971.29|19971.29|19970.98|19970.98|19971.29|19971.29|19970.98|19970.98|0
1646906840000|2022-03-10 10:07:20|19970.83|19970.83|19970.71|19970.71|19970.83|19970.83|19970.69|19970.69|0
1646906850000|2022-03-10 10:07:30|19970.64|19970.64|19968.95|19968.95|19970.64|19970.64|19968.95|19968.95|0
1646906860000|2022-03-10 10:07:40|19968.89|19968.89|19966.32|19966.32|19968.89|19968.89|19966.32|19966.32|0
1646906870000|2022-03-10 10:07:50|19966.05|19966.05|19963.99|19963.99|19966.06|19966.06|19963.99|19963.99|0
1646906880000|2022-03-10 10:08:00|19963.65|19963.65|19959.34|19959.34|19963.91|19963.91|19959.3|19959.3|0
1646906890000|2022-03-10 10:08:10|19959.12|19959.12|19959.09|19959.09|19959.36|19959.36|19958.3|19958.3|0
1646906900000|2022-03-10 10:08:20|19959.11|19959.11|19958.55|19958.55|19959.11|19959.11|19958.17|19958.17|0
1646906910000|2022-03-10 10:08:30|19958.76|19958.76|19957.96|19957.96|19958.87|19958.87|19957.96|19957.96|0
1646906920000|2022-03-10 10:08:40|19957.98|19957.98|19958.18|19958.18|19958.38|19958.38|19957.98|19957.98|0
1646906930000|2022-03-10 10:08:50|19958.25|19958.25|19957.28|19957.28|19958.25|19958.25|19956.86|19956.86|0
1646906940000|2022-03-10 10:09:00|19957.5|19957.5|19956.61|19956.61|19957.59|19957.59|19956.61|19956.61|0
1646906950000|2022-03-10 10:09:10|19956.7|19956.7|19956.36|19956.36|19956.7|19956.7|19956.03|19956.03|0
1646906960000|2022-03-10 10:09:20|19956.39|19956.39|19956.79|19956.79|19956.79|19956.79|19956.37|19956.37|0
1646906970000|2022-03-10 10:09:30|19956.7|19956.7|19957.48|19957.48|19957.5|19957.5|19956.53|19956.53|0
1646906980000|2022-03-10 10:09:40|19957.44|19957.44|19957.32|19957.32|19957.44|19957.44|19957.27|19957.27|0
1646906990000|2022-03-10 10:09:50|19957.39|19957.39|19960.9|19960.9|19960.96|19960.96|19957.39|19957.39|0
1646907000000|2022-03-10 10:10:00|19960.81|19960.81|19960.73|19960.73|19960.81|19960.81|19959.8|19959.8|0
1646907010000|2022-03-10 10:10:10|19960.62|19960.62|19959.99|19959.99|19960.86|19960.86|19959.59|19959.59|0
1646907020000|2022-03-10 10:10:20|19960.05|19960.05|19960.16|19960.16|19960.31|19960.31|19960.05|19960.05|0
1646907030000|2022-03-10 10:10:30|19959.96|19959.96|19962.98|19962.98|19963.11|19963.11|19959.96|19959.96|0
1646907040000|2022-03-10 10:10:40|19962.94|19962.94|19963.77|19963.77|19963.77|19963.77|19962.89|19962.89|0
1646907050000|2022-03-10 10:10:50|19963.8|19963.8|19965.26|19965.26|19965.26|19965.26|19963.59|19963.59|0
1646907060000|2022-03-10 10:11:00|19965.3|19965.3|19962.94|19962.94|19965.3|19965.3|19962.94|19962.94|0
1646907070000|2022-03-10 10:11:10|19962.78|19962.78|19962.86|19962.86|19962.96|19962.96|19962.78|19962.78|0
1646907080000|2022-03-10 10:11:20|19962.79|19962.79|19962.67|19962.67|19962.87|19962.87|19962.59|19962.59|0
1646907090000|2022-03-10 10:11:30|19962.61|19962.61|19962.61|19962.61|19962.61|19962.61|19962.34|19962.34|0
1646907100000|2022-03-10 10:11:40|19962.58|19962.58|19962.02|19962.02|19962.71|19962.71|19962.02|19962.02|0
1646907110000|2022-03-10 10:11:50|19962|19962|19962.47|19962.47|19962.77|19962.77|19961.85|19961.85|0
1646907120000|2022-03-10 10:12:00|19962.51|19962.51|19961.71|19961.71|19962.6|19962.6|19961.4|19961.4|0
1646907130000|2022-03-10 10:12:10|19961.77|19961.77|19961.5|19961.5|19962.49|19962.49|19961.45|19961.45|0
1646907140000|2022-03-10 10:12:20|19961.4|19961.4|19961.22|19961.22|19961.62|19961.62|19960.86|19960.86|0
1646907150000|2022-03-10 10:12:30|19961.25|19961.25|19962.17|19962.17|19962.17|19962.17|19961.25|19961.25|0
1646907160000|2022-03-10 10:12:40|19962.14|19962.14|19961.72|19961.72|19962.14|19962.14|19961.09|19961.09|0
1646907170000|2022-03-10 10:12:50|19961.63|19961.63|19961.09|19961.09|19961.85|19961.85|19961.09|19961.09|0
1646907180000|2022-03-10 10:13:00|19960.98|19960.98|19960.65|19960.65|19961.23|19961.23|19960.6|19960.6|0
1646907190000|2022-03-10 10:13:10|19960.42|19960.42|19960.28|19960.28|19960.42|19960.42|19959.99|19959.99|0
1646907200000|2022-03-10 10:13:20|19960.42|19960.42|19959.79|19959.79|19960.86|19960.86|19959.72|19959.72|0
1646907210000|2022-03-10 10:13:30|19959.87|19959.87|19955.47|19955.47|19959.94|19959.94|19955.47|19955.47|0
1646907220000|2022-03-10 10:13:40|19955.21|19955.21|19954.5|19954.5|19955.45|19955.45|19954.2|19954.2|0
1646907230000|2022-03-10 10:13:50|19954.43|19954.43|19949.48|19949.48|19954.43|19954.43|19949.48|19949.48|0
1646907240000|2022-03-10 10:14:00|19949.36|19949.36|19948.67|19948.67|19949.48|19949.48|19948.35|19948.35|0
1646907250000|2022-03-10 10:14:10|19948.6|19948.6|19949.29|19949.29|19949.29|19949.29|19948.6|19948.6|0
1646907260000|2022-03-10 10:14:20|19949.42|19949.42|19949.06|19949.06|19950.13|19950.13|19949.06|19949.06|0
1646907270000|2022-03-10 10:14:30|19948.89|19948.89|19945.98|19945.98|19948.89|19948.89|19945.95|19945.95|0
1646907280000|2022-03-10 10:14:40|19945.79|19945.79|19944.79|19944.79|19945.88|19945.88|19944.79|19944.79|0
1646907290000|2022-03-10 10:14:50|19944.86|19944.86|19944.31|19944.31|19944.86|19944.86|19944.07|19944.07|0
1646907300000|2022-03-10 10:15:00|19944.2|19944.2|19941.95|19941.95|19944.2|19944.2|19941.95|19941.95|0
1646907310000|2022-03-10 10:15:10|19941.83|19941.83|19942.41|19942.41|19942.55|19942.55|19941.81|19941.81|0
1646907320000|2022-03-10 10:15:20|19942.38|19942.38|19942.18|19942.18|19942.57|19942.57|19942.06|19942.06|0
1646907330000|2022-03-10 10:15:30|19942.26|19942.26|19951.67|19951.67|19951.67|19951.67|19942.26|19942.26|0
1646907340000|2022-03-10 10:15:40|19951.71|19951.71|19963.86|19963.86|19963.86|19963.86|19951.71|19951.71|0
1646907350000|2022-03-10 10:15:50|19963.8|19963.8|19959.73|19959.73|19963.89|19963.89|19958.99|19958.99|0
1646907360000|2022-03-10 10:16:00|19959.83|19959.83|19960.34|19960.34|19960.39|19960.39|19959.15|19959.15|0
1646907370000|2022-03-10 10:16:10|19960.11|19960.11|19958.15|19958.15|19960.11|19960.11|19958.15|19958.15|0
1646907380000|2022-03-10 10:16:20|19958.21|19958.21|19957.4|19957.4|19958.21|19958.21|19957.34|19957.34|0
1646907390000|2022-03-10 10:16:30|19957.35|19957.35|19958.15|19958.15|19958.15|19958.15|19957.2|19957.2|0
1646907400000|2022-03-10 10:16:40|19958.09|19958.09|19957.84|19957.84|19958.12|19958.12|19957.84|19957.84|0
1646907410000|2022-03-10 10:16:50|19957.63|19957.63|19955.77|19955.77|19957.72|19957.72|19955.77|19955.77|0
1646907420000|2022-03-10 10:17:00|19955.71|19955.71|19952.2|19952.2|19955.71|19955.71|19952.2|19952.2|0
1646907430000|2022-03-10 10:17:10|19951.96|19951.96|19950.69|19950.69|19952.92|19952.92|19950.69|19950.69|0
1646907440000|2022-03-10 10:17:20|19950.48|19950.48|19947.1|19947.1|19950.65|19950.65|19947.1|19947.1|0
1646907450000|2022-03-10 10:17:30|19947.17|19947.17|19945.26|19945.26|19947.28|19947.28|19945.26|19945.26|0
1646907460000|2022-03-10 10:17:40|19944.28|19944.28|19940.74|19940.74|19944.28|19944.28|19940.69|19940.69|0
1646907470000|2022-03-10 10:17:50|19940.68|19940.68|19939.67|19939.67|19940.81|19940.81|19939.67|19939.67|0
1646907480000|2022-03-10 10:18:00|19939.58|19939.58|19938.68|19938.68|19939.62|19939.62|19938.61|19938.61|0
1646907490000|2022-03-10 10:18:10|19938.82|19938.82|19938.64|19938.64|19938.84|19938.84|19938.62|19938.62|0
1646907500000|2022-03-10 10:18:20|19938.52|19938.52|19938.46|19938.46|19938.94|19938.94|19938.08|19938.08|0
1646907510000|2022-03-10 10:18:30|19938.73|19938.73|19939.54|19939.54|19940.49|19940.49|19938.73|19938.73|0
1646907520000|2022-03-10 10:18:40|19939.6|19939.6|19936.27|19936.27|19939.66|19939.66|19936.27|19936.27|0
1646907530000|2022-03-10 10:18:50|19936.16|19936.16|19936.07|19936.07|19936.16|19936.16|19935.98|19935.98|0
1646907540000|2022-03-10 10:19:00|19936.1|19936.1|19945.37|19945.37|19945.37|19945.37|19936.1|19936.1|0
1646907550000|2022-03-10 10:19:10|19946.31|19946.31|19952.35|19952.35|19952.5|19952.5|19946.31|19946.31|0
1646907560000|2022-03-10 10:19:20|19952.31|19952.31|19951.48|19951.48|19952.31|19952.31|19951.22|19951.22|0
1646907570000|2022-03-10 10:19:30|19951.66|19951.66|19950.62|19950.62|19951.95|19951.95|19950.62|19950.62|0
1646907580000|2022-03-10 10:19:40|19949.84|19949.84|19949.21|19949.21|19949.84|19949.84|19949.21|19949.21|0
1646907590000|2022-03-10 10:19:50|19949.17|19949.17|19950.2|19950.2|19950.27|19950.27|19948.65|19948.65|0
1646907600000|2022-03-10 10:20:00|19950.13|19950.13|19949.92|19949.92|19950.44|19950.44|19949.92|19949.92|0
1646907610000|2022-03-10 10:20:10|19949.66|19949.66|19950.04|19950.04|19950.11|19950.11|19949.6|19949.6|0
1646907620000|2022-03-10 10:20:20|19950.12|19950.12|19947.52|19947.52|19950.26|19950.26|19947.52|19947.52|0
1646907630000|2022-03-10 10:20:30|19947.46|19947.46|19947.1|19947.1|19947.46|19947.46|19946.68|19946.68|0
1646907640000|2022-03-10 10:20:40|19947.17|19947.17|19947.28|19947.28|19947.31|19947.31|19947.07|19947.07|0
1646907650000|2022-03-10 10:20:50|19947.22|19947.22|19947.78|19947.78|19948.13|19948.13|19947|19947|0
1646907660000|2022-03-10 10:21:00|19947.88|19947.88|19953.27|19953.27|19953.27|19953.27|19947.81|19947.81|0
1646907670000|2022-03-10 10:21:10|19953.37|19953.37|19954.12|19954.12|19954.42|19954.42|19953.37|19953.37|0
1646907680000|2022-03-10 10:21:20|19954.09|19954.09|19952.4|19952.4|19954.12|19954.12|19952.35|19952.35|0
1646907690000|2022-03-10 10:21:30|19952.22|19952.22|19952.32|19952.32|19952.35|19952.35|19952.21|19952.21|0
1646907700000|2022-03-10 10:21:40|19952.3|19952.3|19953|19953|19953|19953|19952.27|19952.27|0
1646907710000|2022-03-10 10:21:50|19953.12|19953.12|19953.62|19953.62|19953.62|19953.62|19953.08|19953.08|0
1646907720000|2022-03-10 10:22:00|19953.53|19953.53|19951.54|19951.54|19953.6|19953.6|19951.54|19951.54|0
1646907730000|2022-03-10 10:22:10|19951.49|19951.49|19949.81|19949.81|19951.83|19951.83|19949.57|19949.57|0
1646907740000|2022-03-10 10:22:20|19949.39|19949.39|19949.9|19949.9|19949.94|19949.94|19949.27|19949.27|0
1646907750000|2022-03-10 10:22:30|19950.11|19950.11|19949.43|19949.43|19951.19|19951.19|19949.43|19949.43|0
1646907760000|2022-03-10 10:22:40|19949.39|19949.39|19947.73|19947.73|19949.39|19949.39|19947.71|19947.71|0
1646907770000|2022-03-10 10:22:50|19947.74|19947.74|19947.11|19947.11|19947.78|19947.78|19947.11|19947.11|0
1646907780000|2022-03-10 10:23:00|19947.02|19947.02|19947.17|19947.17|19947.17|19947.17|19946.18|19946.18|0
1646907790000|2022-03-10 10:23:10|19947.11|19947.11|19947.21|19947.21|19947.29|19947.29|19947.11|19947.11|0
1646907800000|2022-03-10 10:23:20|19947.39|19947.39|19943.24|19943.24|19947.4|19947.4|19942.7|19942.7|0
1646907810000|2022-03-10 10:23:30|19943.3|19943.3|19944.12|19944.12|19944.45|19944.45|19943.3|19943.3|0
1646907820000|2022-03-10 10:23:40|19944.08|19944.08|19943.93|19943.93|19944.17|19944.17|19943.67|19943.67|0
1646907830000|2022-03-10 10:23:50|19943.58|19943.58|19942.29|19942.29|19943.58|19943.58|19942.29|19942.29|0
1646907840000|2022-03-10 10:24:00|19942.27|19942.27|19941.81|19941.81|19942.27|19942.27|19941.63|19941.63|0
1646907850000|2022-03-10 10:24:10|19941.79|19941.79|19941.26|19941.26|19941.88|19941.88|19941.26|19941.26|0
1646907860000|2022-03-10 10:24:20|19941.01|19941.01|19939.73|19939.73|19941.08|19941.08|19939.73|19939.73|0
1646907870000|2022-03-10 10:24:30|19939.68|19939.68|19936.26|19936.26|19939.72|19939.72|19936.26|19936.26|0
1646907880000|2022-03-10 10:24:40|19936.07|19936.07|19934.66|19934.66|19936.07|19936.07|19934.66|19934.66|0
1646907890000|2022-03-10 10:24:50|19934.59|19934.59|19934.56|19934.56|19934.59|19934.59|19934.2|19934.2|0
1646907900000|2022-03-10 10:25:00|19934.65|19934.65|19934.27|19934.27|19934.65|19934.65|19934.13|19934.13|0
1646907910000|2022-03-10 10:25:10|19934.4|19934.4|19938.23|19938.23|19938.23|19938.23|19934.4|19934.4|0
1646907920000|2022-03-10 10:25:20|19938.12|19938.12|19938.49|19938.49|19938.49|19938.49|19938.12|19938.12|0
1646907930000|2022-03-10 10:25:30|19938.7|19938.7|19939.8|19939.8|19939.89|19939.89|19938.7|19938.7|0
1646907940000|2022-03-10 10:25:40|19939.61|19939.61|19940.5|19940.5|19940.5|19940.5|19939.61|19939.61|0
1646907950000|2022-03-10 10:25:50|19940.43|19940.43|19941.32|19941.32|19941.32|19941.32|19940.43|19940.43|0
1646907960000|2022-03-10 10:26:00|19941.04|19941.04|19940.49|19940.49|19941.15|19941.15|19940.36|19940.36|0
1646907970000|2022-03-10 10:26:10|19940.53|19940.53|19941.36|19941.36|19941.36|19941.36|19940.53|19940.53|0
1646907980000|2022-03-10 10:26:20|19941.28|19941.28|19942.33|19942.33|19942.39|19942.39|19941.2|19941.2|0
1646907990000|2022-03-10 10:26:30|19942.29|19942.29|19942.25|19942.25|19942.94|19942.94|19942.09|19942.09|0
1646908000000|2022-03-10 10:26:40|19942.22|19942.22|19942.04|19942.04|19942.33|19942.33|19941.94|19941.94|0
1646908010000|2022-03-10 10:26:50|19942.35|19942.35|19943.64|19943.64|19944.15|19944.15|19942.1|19942.1|0
1646908020000|2022-03-10 10:27:00|19943.51|19943.51|19945.74|19945.74|19945.74|19945.74|19943.48|19943.48|0
1646908030000|2022-03-10 10:27:10|19945.95|19945.95|19948.6|19948.6|19948.6|19948.6|19945.91|19945.91|0
1646908040000|2022-03-10 10:27:20|19948.52|19948.52|19950.12|19950.12|19950.3|19950.3|19948.52|19948.52|0
1646908050000|2022-03-10 10:27:30|19950.02|19950.02|19949.81|19949.81|19950.07|19950.07|19949.53|19949.53|0
1646908060000|2022-03-10 10:27:40|19949.94|19949.94|19947.96|19947.96|19949.94|19949.94|19947.86|19947.86|0
1646908070000|2022-03-10 10:27:50|19948.14|19948.14|19946.26|19946.26|19948.14|19948.14|19946.26|19946.26|0
1646908080000|2022-03-10 10:28:00|19946.15|19946.15|19945.77|19945.77|19946.28|19946.28|19945.29|19945.29|0
1646908090000|2022-03-10 10:28:10|19945.81|19945.81|19945.36|19945.36|19945.81|19945.81|19945.36|19945.36|0
1646908100000|2022-03-10 10:28:20|19945.31|19945.31|19944.45|19944.45|19945.39|19945.39|19944.45|19944.45|0
1646908110000|2022-03-10 10:28:30|19944.42|19944.42|19944.93|19944.93|19944.93|19944.93|19944.28|19944.28|0
1646908120000|2022-03-10 10:28:40|19944.99|19944.99|19945.21|19945.21|19945.48|19945.48|19944.88|19944.88|0
1646908130000|2022-03-10 10:28:50|19944.85|19944.85|19942.01|19942.01|19945|19945|19942.01|19942.01|0
1646908140000|2022-03-10 10:29:00|19942.23|19942.23|19941.76|19941.76|19942.23|19942.23|19941.61|19941.61|0
1646908150000|2022-03-10 10:29:10|19941.79|19941.79|19940.71|19940.71|19941.85|19941.85|19940.71|19940.71|0
1646908160000|2022-03-10 10:29:20|19940.69|19940.69|19940.63|19940.63|19940.98|19940.98|19940.48|19940.48|0
1646908170000|2022-03-10 10:29:30|19940.77|19940.77|19940.73|19940.73|19941.18|19941.18|19940.73|19940.73|0
1646908180000|2022-03-10 10:29:40|19940.63|19940.63|19940.37|19940.37|19940.63|19940.63|19939.7|19939.7|0
1646908190000|2022-03-10 10:29:50|19940.23|19940.23|19940.48|19940.48|19940.62|19940.62|19940.22|19940.22|0
1646908200000|2022-03-10 10:30:00|19940.42|19940.42|19938.27|19938.27|19940.42|19940.42|19938.27|19938.27|0
1646908210000|2022-03-10 10:30:10|19938.07|19938.07|19934.95|19934.95|19938.07|19938.07|19934.95|19934.95|0
1646908220000|2022-03-10 10:30:20|19934.93|19934.93|19933.2|19933.2|19934.93|19934.93|19933.2|19933.2|0
1646908230000|2022-03-10 10:30:30|19933.02|19933.02|19933.4|19933.4|19933.4|19933.4|19932.69|19932.69|0
1646908240000|2022-03-10 10:30:40|19933.39|19933.39|19930.46|19930.46|19933.44|19933.44|19930.46|19930.46|0
1646908250000|2022-03-10 10:30:50|19930.01|19930.01|19929.26|19929.26|19930.01|19930.01|19929.26|19929.26|0
1646908260000|2022-03-10 10:31:00|19929.18|19929.18|19928.85|19928.85|19929.18|19929.18|19928.85|19928.85|0
1646908270000|2022-03-10 10:31:10|19928.7|19928.7|19926.71|19926.71|19928.72|19928.72|19926.71|19926.71|0
1646908280000|2022-03-10 10:31:20|19926.27|19926.27|19923.18|19923.18|19926.27|19926.27|19923.09|19923.09|0
1646908290000|2022-03-10 10:31:30|19923.06|19923.06|19922.53|19922.53|19923.06|19923.06|19922.27|19922.27|0
1646908300000|2022-03-10 10:31:40|19922.69|19922.69|19923.86|19923.86|19923.86|19923.86|19922.65|19922.65|0
1646908310000|2022-03-10 10:31:50|19923.79|19923.79|19923.08|19923.08|19923.97|19923.97|19923.07|19923.07|0
1646908320000|2022-03-10 10:32:00|19923.34|19923.34|19923.83|19923.83|19923.83|19923.83|19923.34|19923.34|0
1646908330000|2022-03-10 10:32:10|19923.9|19923.9|19921.32|19921.32|19923.9|19923.9|19921.12|19921.12|0
1646908340000|2022-03-10 10:32:20|19921.27|19921.27|19920.42|19920.42|19921.44|19921.44|19920.37|19920.37|0
1646908350000|2022-03-10 10:32:30|19920.28|19920.28|19919.85|19919.85|19920.28|19920.28|19919.85|19919.85|0
1646908360000|2022-03-10 10:32:40|19919.59|19919.59|19919.56|19919.56|19920.08|19920.08|19919.55|19919.55|0
1646908370000|2022-03-10 10:32:50|19919.49|19919.49|19919.52|19919.52|19919.53|19919.53|19919.41|19919.41|0
1646908380000|2022-03-10 10:33:00|19919.46|19919.46|19921.13|19921.13|19921.13|19921.13|19919.46|19919.46|0
1646908390000|2022-03-10 10:33:10|19920.99|19920.99|19921.98|19921.98|19921.98|19921.98|19920.99|19920.99|0
1646908400000|2022-03-10 10:33:20|19922.04|19922.04|19923.45|19923.45|19923.45|19923.45|19921.91|19921.91|0
1646908410000|2022-03-10 10:33:30|19923.38|19923.38|19923.5|19923.5|19923.5|19923.5|19923.29|19923.29|0
1646908420000|2022-03-10 10:33:40|19923.39|19923.39|19923.59|19923.59|19923.73|19923.73|19923.21|19923.21|0
1646908430000|2022-03-10 10:33:50|19923.53|19923.53|19923.66|19923.66|19923.66|19923.66|19923.21|19923.21|0
1646908440000|2022-03-10 10:34:00|19923.75|19923.75|19925.07|19925.07|19925.11|19925.11|19923.75|19923.75|0
1646908450000|2022-03-10 10:34:10|19924.94|19924.94|19924.99|19924.99|19925.63|19925.63|19924.85|19924.85|0
1646908460000|2022-03-10 10:34:20|19925.01|19925.01|19925.36|19925.36|19925.36|19925.36|19925.01|19925.01|0
1646908470000|2022-03-10 10:34:30|19925.47|19925.47|19928.81|19928.81|19928.81|19928.81|19925.02|19925.02|0
1646908480000|2022-03-10 10:34:40|19928.85|19928.85|19928.57|19928.57|19929.21|19929.21|19928.17|19928.17|0
1646908490000|2022-03-10 10:34:50|19928.54|19928.54|19927.24|19927.24|19928.94|19928.94|19927.24|19927.24|0
1646908500000|2022-03-10 10:35:00|19927.21|19927.21|19926.19|19926.19|19927.4|19927.4|19926.11|19926.11|0
1646908510000|2022-03-10 10:35:10|19925.81|19925.81|19925.34|19925.34|19926.22|19926.22|19925.34|19925.34|0
1646908520000|2022-03-10 10:35:20|19924.98|19924.98|19924.56|19924.56|19924.98|19924.98|19924.56|19924.56|0
1646908530000|2022-03-10 10:35:30|19924.49|19924.49|19924.29|19924.29|19924.49|19924.49|19924.11|19924.11|0
1646908540000|2022-03-10 10:35:40|19924.35|19924.35|19925.13|19925.13|19925.13|19925.13|19924.35|19924.35|0
1646908550000|2022-03-10 10:35:50|19925.19|19925.19|19925.64|19925.64|19925.64|19925.64|19924.89|19924.89|0
1646908560000|2022-03-10 10:36:00|19925.63|19925.63|19925.63|19925.63|19925.7|19925.7|19925.31|19925.31|0
1646908570000|2022-03-10 10:36:10|19925.55|19925.55|19925.65|19925.65|19925.72|19925.72|19925.48|19925.48|0
1646908580000|2022-03-10 10:36:20|19925.69|19925.69|19926.25|19926.25|19926.46|19926.46|19925.57|19925.57|0
1646908590000|2022-03-10 10:36:30|19926.37|19926.37|19926.87|19926.87|19927.09|19927.09|19926.37|19926.37|0
1646908600000|2022-03-10 10:36:40|19926.76|19926.76|19925.1|19925.1|19926.76|19926.76|19925.1|19925.1|0
1646908610000|2022-03-10 10:36:50|19924.85|19924.85|19923.46|19923.46|19924.85|19924.85|19923.31|19923.31|0
1646908620000|2022-03-10 10:37:00|19923.31|19923.31|19919.53|19919.53|19923.31|19923.31|19919.53|19919.53|0
1646908630000|2022-03-10 10:37:10|19918.68|19918.68|19912.82|19912.82|19918.68|19918.68|19912.82|19912.82|0
1646908640000|2022-03-10 10:37:20|19912.56|19912.56|19910.44|19910.44|19912.63|19912.63|19909.93|19909.93|0
1646908650000|2022-03-10 10:37:30|19910.37|19910.37|19910|19910|19910.37|19910.37|19909.58|19909.58|0
1646908660000|2022-03-10 10:37:40|19909.9|19909.9|19910.1|19910.1|19910.58|19910.58|19909.7|19909.7|0
1646908670000|2022-03-10 10:37:50|19910.24|19910.24|19911.25|19911.25|19911.25|19911.25|19910.14|19910.14|0
1646908680000|2022-03-10 10:38:00|19911.27|19911.27|19911.84|19911.84|19912.32|19912.32|19911.27|19911.27|0
1646908690000|2022-03-10 10:38:10|19911.91|19911.91|19911.73|19911.73|19911.92|19911.92|19911.46|19911.46|0
1646908700000|2022-03-10 10:38:20|19911.95|19911.95|19911.67|19911.67|19911.95|19911.95|19911.32|19911.32|0
1646908710000|2022-03-10 10:38:30|19911.77|19911.77|19911.06|19911.06|19912.06|19912.06|19911.03|19911.03|0
1646908720000|2022-03-10 10:38:40|19910.99|19910.99|19910.57|19910.57|19910.99|19910.99|19910.5|19910.5|0
1646908730000|2022-03-10 10:38:50|19910.54|19910.54|19910.81|19910.81|19910.81|19910.81|19910.46|19910.46|0
1646908740000|2022-03-10 10:39:00|19910.92|19910.92|19911.04|19911.04|19911.32|19911.32|19910.89|19910.89|0
1646908750000|2022-03-10 10:39:10|19910.94|19910.94|19905.9|19905.9|19910.97|19910.97|19905.9|19905.9|0
1646908760000|2022-03-10 10:39:20|19905.46|19905.46|19901.1|19901.1|19905.46|19905.46|19901.1|19901.1|0
1646908770000|2022-03-10 10:39:30|19901|19901|19900.85|19900.85|19901.06|19901.06|19900.85|19900.85|0
1646908780000|2022-03-10 10:39:40|19900.79|19900.79|19900.34|19900.34|19900.84|19900.84|19900.25|19900.25|0
1646908790000|2022-03-10 10:39:50|19900.21|19900.21|19899.93|19899.93|19900.21|19900.21|19899.79|19899.79|0
1646908800000|2022-03-10 10:40:00|19899.7|19899.7|19899.33|19899.33|19899.7|19899.7|19899.33|19899.33|0
1646908810000|2022-03-10 10:40:10|19899.38|19899.38|19898.77|19898.77|19899.38|19899.38|19898.4|19898.4|0
1646908820000|2022-03-10 10:40:20|19898.62|19898.62|19899.91|19899.91|19899.91|19899.91|19898.62|19898.62|0
1646908830000|2022-03-10 10:40:30|19899.88|19899.88|19900.06|19900.06|19900.23|19900.23|19899.88|19899.88|0
1646908840000|2022-03-10 10:40:40|19899.95|19899.95|19901.14|19901.14|19901.14|19901.14|19899.95|19899.95|0
1646908850000|2022-03-10 10:40:50|19901.22|19901.22|19901.37|19901.37|19901.8|19901.8|19901.21|19901.21|0
1646908860000|2022-03-10 10:41:00|19901.49|19901.49|19901.36|19901.36|19901.65|19901.65|19901.36|19901.36|0
1646908870000|2022-03-10 10:41:10|19901.42|19901.42|19901.95|19901.95|19902.02|19902.02|19901.21|19901.21|0
1646908880000|2022-03-10 10:41:20|19902.17|19902.17|19904.6|19904.6|19904.6|19904.6|19902.17|19902.17|0
1646908890000|2022-03-10 10:41:30|19904.67|19904.67|19906.47|19906.47|19906.47|19906.47|19904.67|19904.67|0
1646908900000|2022-03-10 10:41:40|19906.37|19906.37|19906.05|19906.05|19906.5|19906.5|19906.05|19906.05|0
1646908910000|2022-03-10 10:41:50|19906.16|19906.16|19906.54|19906.54|19906.57|19906.57|19906.05|19906.05|0
1646908920000|2022-03-10 10:42:00|19906.68|19906.68|19906.39|19906.39|19906.77|19906.77|19906.33|19906.33|0
1646908930000|2022-03-10 10:42:10|19906.36|19906.36|19905.96|19905.96|19906.36|19906.36|19905.96|19905.96|0
1646908940000|2022-03-10 10:42:20|19905.83|19905.83|19906.42|19906.42|19906.45|19906.45|19905.66|19905.66|0
1646908950000|2022-03-10 10:42:30|19906.4|19906.4|19906.56|19906.56|19906.56|19906.56|19905.81|19905.81|0
1646908960000|2022-03-10 10:42:40|19906.58|19906.58|19906.89|19906.89|19906.89|19906.89|19906.45|19906.45|0
1646908970000|2022-03-10 10:42:50|19907|19907|19907.69|19907.69|19907.69|19907.69|19907|19907|0
1646908980000|2022-03-10 10:43:00|19907.97|19907.97|19911.13|19911.13|19911.2|19911.2|19907.97|19907.97|0
1646908990000|2022-03-10 10:43:10|19911.18|19911.18|19911.05|19911.05|19911.63|19911.63|19911.05|19911.05|0
1646909000000|2022-03-10 10:43:20|19910.98|19910.98|19911.27|19911.27|19911.27|19911.27|19910.72|19910.72|0
1646909010000|2022-03-10 10:43:30|19911.24|19911.24|19910.89|19910.89|19911.24|19911.24|19910.89|19910.89|0
1646909020000|2022-03-10 10:43:40|19910.71|19910.71|19909.17|19909.17|19911.36|19911.36|19909.06|19909.06|0
1646909030000|2022-03-10 10:43:50|19908.98|19908.98|19908.68|19908.68|19909.3|19909.3|19908.59|19908.59|0
1646909040000|2022-03-10 10:44:00|19908.79|19908.79|19911.19|19911.19|19911.19|19911.19|19908.75|19908.75|0
1646909050000|2022-03-10 10:44:10|19911.22|19911.22|19910.81|19910.81|19911.56|19911.56|19910.81|19910.81|0
1646909060000|2022-03-10 10:44:20|19910.94|19910.94|19910.63|19910.63|19910.94|19910.94|19910.6|19910.6|0
1646909070000|2022-03-10 10:44:30|19910.58|19910.58|19911.33|19911.33|19911.56|19911.56|19910.54|19910.54|0
1646909080000|2022-03-10 10:44:40|19911.24|19911.24|19910.77|19910.77|19911.39|19911.39|19910.71|19910.71|0
1646909090000|2022-03-10 10:44:50|19910.7|19910.7|19910.82|19910.82|19911.14|19911.14|19910.3|19910.3|0
1646909100000|2022-03-10 10:45:00|19910.78|19910.78|19910.27|19910.27|19910.78|19910.78|19910.22|19910.22|0
1646909110000|2022-03-10 10:45:10|19910.16|19910.16|19910.42|19910.42|19910.52|19910.52|19909.71|19909.71|0
1646909120000|2022-03-10 10:45:20|19911.06|19911.06|19911.67|19911.67|19911.67|19911.67|19911.06|19911.06|0
1646909130000|2022-03-10 10:45:30|19911.91|19911.91|19911.42|19911.42|19911.99|19911.99|19911.42|19911.42|0
1646909140000|2022-03-10 10:45:40|19911.28|19911.28|19910.63|19910.63|19911.51|19911.51|19910.63|19910.63|0
1646909150000|2022-03-10 10:45:50|19910.69|19910.69|19910.59|19910.59|19910.69|19910.69|19910.51|19910.51|0
1646909160000|2022-03-10 10:46:00|19910.54|19910.54|19911.58|19911.58|19911.58|19911.58|19910.54|19910.54|0
1646909170000|2022-03-10 10:46:10|19911.72|19911.72|19912.23|19912.23|19912.23|19912.23|19911.62|19911.62|0
1646909180000|2022-03-10 10:46:20|19912.32|19912.32|19912.27|19912.27|19912.42|19912.42|19912.06|19912.06|0
1646909190000|2022-03-10 10:46:30|19912.32|19912.32|19913.25|19913.25|19913.29|19913.29|19912.14|19912.14|0
1646909200000|2022-03-10 10:46:40|19913.17|19913.17|19912.79|19912.79|19913.17|19913.17|19912.68|19912.68|0
1646909210000|2022-03-10 10:46:50|19912.74|19912.74|19911.74|19911.74|19912.74|19912.74|19911.74|19911.74|0
1646909220000|2022-03-10 10:47:00|19911.65|19911.65|19911.42|19911.42|19912.19|19912.19|19911.42|19911.42|0
1646909230000|2022-03-10 10:47:10|19911.2|19911.2|19905.42|19905.42|19911.2|19911.2|19905.4|19905.4|0
1646909240000|2022-03-10 10:47:20|19905.46|19905.46|19905.24|19905.24|19905.46|19905.46|19904.97|19904.97|0
1646909250000|2022-03-10 10:47:30|19905.37|19905.37|19904.93|19904.93|19905.37|19905.37|19904.88|19904.88|0
1646909260000|2022-03-10 10:47:40|19904.82|19904.82|19903.81|19903.81|19904.97|19904.97|19903.81|19903.81|0
1646909270000|2022-03-10 10:47:50|19903.95|19903.95|19904.33|19904.33|19904.33|19904.33|19903.69|19903.69|0
1646909280000|2022-03-10 10:48:00|19904.09|19904.09|19904.57|19904.57|19905.15|19905.15|19904.09|19904.09|0
1646909290000|2022-03-10 10:48:10|19904.53|19904.53|19904.86|19904.86|19904.86|19904.86|19904.3|19904.3|0
1646909300000|2022-03-10 10:48:20|19904.84|19904.84|19904.34|19904.34|19904.84|19904.84|19904.24|19904.24|0
1646909310000|2022-03-10 10:48:30|19904.39|19904.39|19904.28|19904.28|19904.44|19904.44|19904.19|19904.19|0
1646909320000|2022-03-10 10:48:40|19904.5|19904.5|19906.76|19906.76|19906.76|19906.76|19904.5|19904.5|0
1646909330000|2022-03-10 10:48:50|19906.85|19906.85|19909.52|19909.52|19909.74|19909.74|19906.65|19906.65|0
1646909340000|2022-03-10 10:49:00|19909.62|19909.62|19910.51|19910.51|19910.51|19910.51|19909.34|19909.34|0
1646909350000|2022-03-10 10:49:10|19910.6|19910.6|19911.32|19911.32|19911.32|19911.32|19910.6|19910.6|0
1646909360000|2022-03-10 10:49:20|19911.41|19911.41|19912.14|19912.14|19912.14|19912.14|19911.41|19911.41|0
1646909370000|2022-03-10 10:49:30|19912.19|19912.19|19912.14|19912.14|19912.29|19912.29|19912.02|19912.02|0
1646909380000|2022-03-10 10:49:40|19912.17|19912.17|19912.53|19912.53|19912.56|19912.56|19912.17|19912.17|0
1646909390000|2022-03-10 10:49:50|19912.73|19912.73|19913.49|19913.49|19913.49|19913.49|19912.65|19912.65|0
1646909400000|2022-03-10 10:50:00|19913.47|19913.47|19914.09|19914.09|19914.09|19914.09|19913.38|19913.38|0
1646909410000|2022-03-10 10:50:10|19914.15|19914.15|19913.29|19913.29|19914.15|19914.15|19913.29|19913.29|0
1646909420000|2022-03-10 10:50:20|19913.22|19913.22|19913.59|19913.59|19913.75|19913.75|19913.22|19913.22|0
1646909430000|2022-03-10 10:50:30|19913.64|19913.64|19914.45|19914.45|19914.45|19914.45|19913.49|19913.49|0
1646909440000|2022-03-10 10:50:40|19914.29|19914.29|19914.33|19914.33|19914.57|19914.57|19914.29|19914.29|0
1646909450000|2022-03-10 10:50:50|19914.39|19914.39|19913.8|19913.8|19914.49|19914.49|19913.8|19913.8|0
1646909460000|2022-03-10 10:51:00|19913.89|19913.89|19914.03|19914.03|19914.12|19914.12|19913.68|19913.68|0
1646909470000|2022-03-10 10:51:10|19913.84|19913.84|19913.06|19913.06|19913.84|19913.84|19913.06|19913.06|0
1646909480000|2022-03-10 10:51:20|19913.21|19913.21|19913.09|19913.09|19913.45|19913.45|19912.98|19912.98|0
1646909490000|2022-03-10 10:51:30|19913.07|19913.07|19912.57|19912.57|19913.07|19913.07|19912.57|19912.57|0
1646909500000|2022-03-10 10:51:40|19912.64|19912.64|19910.98|19910.98|19912.64|19912.64|19910.91|19910.91|0
1646909510000|2022-03-10 10:51:50|19910.86|19910.86|19908.93|19908.93|19910.86|19910.86|19908.46|19908.46|0
1646909520000|2022-03-10 10:52:00|19908.84|19908.84|19907.94|19907.94|19908.84|19908.84|19907.85|19907.85|0
1646909530000|2022-03-10 10:52:10|19907.83|19907.83|19906.4|19906.4|19907.83|19907.83|19906.4|19906.4|0
1646909540000|2022-03-10 10:52:20|19906.22|19906.22|19906.55|19906.55|19906.55|19906.55|19906.17|19906.17|0
1646909550000|2022-03-10 10:52:30|19906.53|19906.53|19906.71|19906.71|19906.71|19906.71|19906.18|19906.18|0
1646909560000|2022-03-10 10:52:40|19906.75|19906.75|19906.44|19906.44|19906.75|19906.75|19906.41|19906.41|0
1646909570000|2022-03-10 10:52:50|19906.33|19906.33|19906.88|19906.88|19906.94|19906.94|19906.33|19906.33|0
1646909580000|2022-03-10 10:53:00|19906.63|19906.63|19906.21|19906.21|19906.63|19906.63|19906.21|19906.21|0
1646909590000|2022-03-10 10:53:10|19906.35|19906.35|19908.02|19908.02|19908.02|19908.02|19906.35|19906.35|0
1646909600000|2022-03-10 10:53:20|19907.8|19907.8|19908.5|19908.5|19908.64|19908.64|19907.8|19907.8|0
1646909610000|2022-03-10 10:53:30|19908.47|19908.47|19908.33|19908.33|19908.47|19908.47|19908.13|19908.13|0
1646909620000|2022-03-10 10:53:40|19908.42|19908.42|19908.51|19908.51|19908.51|19908.51|19908.36|19908.36|0
1646909630000|2022-03-10 10:53:50|19908.48|19908.48|19908.72|19908.72|19908.72|19908.72|19908.48|19908.48|0
1646909640000|2022-03-10 10:54:00|19908.52|19908.52|19908.75|19908.75|19908.75|19908.75|19908.4|19908.4|0
1646909650000|2022-03-10 10:54:10|19908.67|19908.67|19908.55|19908.55|19909.44|19909.44|19908.51|19908.51|0
1646909660000|2022-03-10 10:54:20|19908.58|19908.58|19908.56|19908.56|19908.58|19908.58|19908.3|19908.3|0
1646909670000|2022-03-10 10:54:30|19908.6|19908.6|19908.04|19908.04|19908.77|19908.77|19908.04|19908.04|0
1646909680000|2022-03-10 10:54:40|19908.07|19908.07|19908.72|19908.72|19908.72|19908.72|19908.07|19908.07|0
1646909690000|2022-03-10 10:54:50|19908.76|19908.76|19908.72|19908.72|19908.79|19908.79|19908.58|19908.58|0
1646909700000|2022-03-10 10:55:00|19908.67|19908.67|19908.07|19908.07|19908.67|19908.67|19907.94|19907.94|0
1646909710000|2022-03-10 10:55:10|19908.1|19908.1|19909.62|19909.62|19909.64|19909.64|19908.1|19908.1|0
1646909720000|2022-03-10 10:55:20|19909.53|19909.53|19908.92|19908.92|19909.6|19909.6|19908.85|19908.85|0
1646909730000|2022-03-10 10:55:30|19908.77|19908.77|19908.2|19908.2|19908.88|19908.88|19908.2|19908.2|0
1646909740000|2022-03-10 10:55:40|19908.27|19908.27|19907.94|19907.94|19908.83|19908.83|19907.88|19907.88|0
1646909750000|2022-03-10 10:55:50|19908.12|19908.12|19906.52|19906.52|19908.19|19908.19|19906.52|19906.52|0
1646909760000|2022-03-10 10:56:00|19906.4|19906.4|19902.93|19902.93|19906.48|19906.48|19902.9|19902.9|0
1646909770000|2022-03-10 10:56:10|19902.86|19902.86|19902.39|19902.39|19903.11|19903.11|19902.23|19902.23|0
1646909780000|2022-03-10 10:56:20|19902.32|19902.32|19901.53|19901.53|19902.58|19902.58|19901.53|19901.53|0
1646909790000|2022-03-10 10:56:30|19901.46|19901.46|19900.76|19900.76|19901.5|19901.5|19900.76|19900.76|0
1646909800000|2022-03-10 10:56:40|19900.8|19900.8|19900.41|19900.41|19900.8|19900.8|19900.41|19900.41|0
1646909810000|2022-03-10 10:56:50|19900.54|19900.54|19900.19|19900.19|19900.54|19900.54|19900.19|19900.19|0
1646909820000|2022-03-10 10:57:00|19900.2|19900.2|19899.51|19899.51|19900.2|19900.2|19899.51|19899.51|0
1646909830000|2022-03-10 10:57:10|19899.44|19899.44|19899.08|19899.08|19899.44|19899.44|19898.73|19898.73|0
1646909840000|2022-03-10 10:57:20|19899.18|19899.18|19896.99|19896.99|19899.18|19899.18|19896.94|19896.94|0
1646909850000|2022-03-10 10:57:30|19896.73|19896.73|19896.73|19896.73|19896.73|19896.73|19896.66|19896.66|0
1646909860000|2022-03-10 10:57:40|19896.68|19896.68|19896.28|19896.28|19896.88|19896.88|19896.26|19896.26|0
1646909870000|2022-03-10 10:57:50|19896.18|19896.18|19895.84|19895.84|19896.19|19896.19|19895.76|19895.76|0
1646909880000|2022-03-10 10:58:00|19895.9|19895.9|19898.23|19898.23|19898.23|19898.23|19895.87|19895.87|0
1646909890000|2022-03-10 10:58:10|19898.33|19898.33|19898.7|19898.7|19898.97|19898.97|19898.33|19898.33|0
1646909900000|2022-03-10 10:58:20|19898.82|19898.82|19898.96|19898.96|19899.22|19899.22|19898.76|19898.76|0
1646909910000|2022-03-10 10:58:30|19899.1|19899.1|19898.62|19898.62|19899.1|19899.1|19898.55|19898.55|0
1646909920000|2022-03-10 10:58:40|19898.49|19898.49|19897.8|19897.8|19898.62|19898.62|19897.8|19897.8|0
1646909930000|2022-03-10 10:58:50|19897.67|19897.67|19897.18|19897.18|19897.67|19897.67|19897.04|19897.04|0
1646909940000|2022-03-10 10:59:00|19896.93|19896.93|19896.61|19896.61|19897.03|19897.03|19896.45|19896.45|0
1646909950000|2022-03-10 10:59:10|19896.7|19896.7|19896.66|19896.66|19896.7|19896.7|19896.26|19896.26|0
1646909960000|2022-03-10 10:59:20|19896.55|19896.55|19895.91|19895.91|19896.59|19896.59|19895.91|19895.91|0
1646909970000|2022-03-10 10:59:30|19895.95|19895.95|19895.96|19895.96|19896.09|19896.09|19895.85|19895.85|0
1646909980000|2022-03-10 10:59:40|19895.9|19895.9|19895.98|19895.98|19896.23|19896.23|19895.4|19895.4|0
1646909990000|2022-03-10 10:59:50|19895.94|19895.94|19895.48|19895.48|19896.06|19896.06|19895.48|19895.48|0
1646910000000|2022-03-10 11:00:00|19895.41|19895.41|19894.82|19894.82|19895.41|19895.41|19894.75|19894.75|0
1646910010000|2022-03-10 11:00:10|19894.74|19894.74|19893.33|19893.33|19894.74|19894.74|19893.33|19893.33|0
1646910020000|2022-03-10 11:00:20|19893.1|19893.1|19893.42|19893.42|19893.57|19893.57|19893.02|19893.02|0
1646910030000|2022-03-10 11:00:30|19893.52|19893.52|19893.64|19893.64|19894.05|19894.05|19893.17|19893.17|0
1646910040000|2022-03-10 11:00:40|19893.5|19893.5|19894.23|19894.23|19894.39|19894.39|19893.42|19893.42|0
1646910050000|2022-03-10 11:00:50|19894.31|19894.31|19894.6|19894.6|19894.63|19894.63|19894.31|19894.31|0
1646910060000|2022-03-10 11:01:00|19894.69|19894.69|19895.19|19895.19|19895.19|19895.19|19894.59|19894.59|0
1646910070000|2022-03-10 11:01:10|19895.24|19895.24|19896.98|19896.98|19896.98|19896.98|19895.24|19895.24|0
1646910080000|2022-03-10 11:01:20|19897.09|19897.09|19897.72|19897.72|19897.88|19897.88|19897.09|19897.09|0
1646910090000|2022-03-10 11:01:30|19897.79|19897.79|19897.86|19897.86|19897.93|19897.93|19897.58|19897.58|0
1646910100000|2022-03-10 11:01:40|19897.8|19897.8|19897.47|19897.47|19897.8|19897.8|19897.36|19897.36|0
1646910110000|2022-03-10 11:01:50|19897.61|19897.61|19897.71|19897.71|19897.8|19897.8|19897.61|19897.61|0
1646910120000|2022-03-10 11:02:00|19897.81|19897.81|19898.24|19898.24|19898.24|19898.24|19897.75|19897.75|0
1646910130000|2022-03-10 11:02:10|19898.51|19898.51|19899.16|19899.16|19899.16|19899.16|19898.51|19898.51|0
1646910140000|2022-03-10 11:02:20|19899.22|19899.22|19899.91|19899.91|19899.94|19899.94|19899.22|19899.22|0
1646910150000|2022-03-10 11:02:30|19899.86|19899.86|19899.31|19899.31|19899.91|19899.91|19899.31|19899.31|0
1646910160000|2022-03-10 11:02:40|19899.1|19899.1|19897.58|19897.58|19899.13|19899.13|19897.58|19897.58|0
1646910170000|2022-03-10 11:02:50|19897.64|19897.64|19897.93|19897.93|19897.93|19897.93|19897.3|19897.3|0
1646910180000|2022-03-10 11:03:00|19897.86|19897.86|19895.86|19895.86|19897.86|19897.86|19895.67|19895.67|0
1646910190000|2022-03-10 11:03:10|19895.91|19895.91|19896.22|19896.22|19896.22|19896.22|19895.69|19895.69|0
1646910200000|2022-03-10 11:03:20|19896.28|19896.28|19896.7|19896.7|19896.75|19896.75|19896.28|19896.28|0
1646910210000|2022-03-10 11:03:30|19897.39|19897.39|19899.71|19899.71|19899.71|19899.71|19897.39|19897.39|0
1646910220000|2022-03-10 11:03:40|19899.78|19899.78|19899.65|19899.65|19899.81|19899.81|19899.65|19899.65|0
1646910230000|2022-03-10 11:03:50|19899.61|19899.61|19900.1|19900.1|19900.12|19900.12|19899.61|19899.61|0
1646910240000|2022-03-10 11:04:00|19900.17|19900.17|19901.16|19901.16|19901.16|19901.16|19900.17|19900.17|0
1646910250000|2022-03-10 11:04:10|19901.22|19901.22|19901.53|19901.53|19901.53|19901.53|19901.18|19901.18|0
1646910260000|2022-03-10 11:04:20|19901.32|19901.32|19901.63|19901.63|19901.75|19901.75|19901.32|19901.32|0
1646910270000|2022-03-10 11:04:30|19901.98|19901.98|19902.45|19902.45|19902.45|19902.45|19901.94|19901.94|0
1646910280000|2022-03-10 11:04:40|19902.4|19902.4|19902.35|19902.35|19902.61|19902.61|19902.35|19902.35|0
1646910290000|2022-03-10 11:04:50|19902.31|19902.31|19902.16|19902.16|19902.31|19902.31|19901.99|19901.99|0
1646910300000|2022-03-10 11:05:00|19902.14|19902.14|19900.11|19900.11|19902.24|19902.24|19900.11|19900.11|0
1646910310000|2022-03-10 11:05:10|19900.04|19900.04|19899.85|19899.85|19900.04|19900.04|19899.68|19899.68|0
1646910320000|2022-03-10 11:05:20|19899.75|19899.75|19899.47|19899.47|19899.75|19899.75|19899.15|19899.15|0
1646910330000|2022-03-10 11:05:30|19899.59|19899.59|19899.73|19899.73|19899.73|19899.73|19899.59|19899.59|0
1646910340000|2022-03-10 11:05:40|19899.79|19899.79|19899.86|19899.86|19899.97|19899.97|19899.79|19899.79|0
1646910350000|2022-03-10 11:05:50|19899.69|19899.69|19895.46|19895.46|19899.69|19899.69|19895.35|19895.35|0
1646910360000|2022-03-10 11:06:00|19895.39|19895.39|19894.54|19894.54|19895.51|19895.51|19894.54|19894.54|0
1646910370000|2022-03-10 11:06:10|19894.57|19894.57|19894.44|19894.44|19894.68|19894.68|19894.26|19894.26|0
1646910380000|2022-03-10 11:06:20|19894.19|19894.19|19893.01|19893.01|19894.36|19894.36|19893.01|19893.01|0
1646910390000|2022-03-10 11:06:30|19893.05|19893.05|19893.52|19893.52|19893.55|19893.55|19892.56|19892.56|0
1646910400000|2022-03-10 11:06:40|19893.6|19893.6|19893.62|19893.62|19893.87|19893.87|19893.6|19893.6|0
1646910410000|2022-03-10 11:06:50|19893.8|19893.8|19894.3|19894.3|19894.3|19894.3|19893.8|19893.8|0
1646910420000|2022-03-10 11:07:00|19894.37|19894.37|19895.11|19895.11|19895.11|19895.11|19894.28|19894.28|0
1646910430000|2022-03-10 11:07:10|19895.23|19895.23|19900.1|19900.1|19900.1|19900.1|19895.18|19895.18|0
1646910440000|2022-03-10 11:07:20|19900.28|19900.28|19899.49|19899.49|19900.28|19900.28|19899.17|19899.17|0
1646910450000|2022-03-10 11:07:30|19899.55|19899.55|19899.86|19899.86|19900|19900|19899.55|19899.55|0
1646910460000|2022-03-10 11:07:40|19899.6|19899.6|19900.33|19900.33|19900.33|19900.33|19899.2|19899.2|0
1646910470000|2022-03-10 11:07:50|19900.17|19900.17|19900.22|19900.22|19900.35|19900.35|19900.17|19900.17|0
1646910480000|2022-03-10 11:08:00|19900.27|19900.27|19900.69|19900.69|19900.69|19900.69|19900.01|19900.01|0
1646910490000|2022-03-10 11:08:10|19900.84|19900.84|19901.25|19901.25|19901.25|19901.25|19900.84|19900.84|0
1646910500000|2022-03-10 11:08:20|19901.41|19901.41|19899.93|19899.93|19901.41|19901.41|19899.81|19899.81|0
1646910510000|2022-03-10 11:08:30|19899.72|19899.72|19897.41|19897.41|19899.72|19899.72|19897.41|19897.41|0
1646910520000|2022-03-10 11:08:40|19897.34|19897.34|19897.3|19897.3|19897.6|19897.6|19897.3|19897.3|0
1646910530000|2022-03-10 11:08:50|19897.14|19897.14|19896.02|19896.02|19897.14|19897.14|19896.02|19896.02|0
1646910540000|2022-03-10 11:09:00|19895.92|19895.92|19895.78|19895.78|19895.92|19895.92|19895.36|19895.36|0
1646910550000|2022-03-10 11:09:10|19895.74|19895.74|19895.34|19895.34|19895.81|19895.81|19895.34|19895.34|0
1646910560000|2022-03-10 11:09:20|19895.2|19895.2|19894.96|19894.96|19895.2|19895.2|19894.71|19894.71|0
1646910570000|2022-03-10 11:09:30|19895.05|19895.05|19894.57|19894.57|19895.05|19895.05|19894.57|19894.57|0
1646910580000|2022-03-10 11:09:40|19894.5|19894.5|19894.1|19894.1|19894.5|19894.5|19893.8|19893.8|0
1646910590000|2022-03-10 11:09:50|19894.12|19894.12|19894.32|19894.32|19894.35|19894.35|19894.04|19894.04|0
1646910600000|2022-03-10 11:10:00|19894.28|19894.28|19894.41|19894.41|19894.66|19894.66|19894.2|19894.2|0
1646910610000|2022-03-10 11:10:10|19894.43|19894.43|19894.09|19894.09|19894.43|19894.43|19893.99|19893.99|0
1646910620000|2022-03-10 11:10:20|19894.15|19894.15|19894.18|19894.18|19894.22|19894.22|19894.01|19894.01|0
1646910630000|2022-03-10 11:10:30|19894.22|19894.22|19893.68|19893.68|19894.22|19894.22|19893.62|19893.62|0
1646910640000|2022-03-10 11:10:40|19893.62|19893.62|19893.65|19893.65|19893.81|19893.81|19893.58|19893.58|0
1646910650000|2022-03-10 11:10:50|19893.48|19893.48|19893.69|19893.69|19893.69|19893.69|19893.48|19893.48|0
1646910660000|2022-03-10 11:11:00|19893.62|19893.62|19892.37|19892.37|19893.62|19893.62|19892.22|19892.22|0
1646910670000|2022-03-10 11:11:10|19892.43|19892.43|19891.91|19891.91|19892.43|19892.43|19891.5|19891.5|0
1646910680000|2022-03-10 11:11:20|19891.86|19891.86|19891.73|19891.73|19892.22|19892.22|19891.71|19891.71|0
1646910690000|2022-03-10 11:11:30|19891.65|19891.65|19892.04|19892.04|19892.04|19892.04|19891.61|19891.61|0
1646910700000|2022-03-10 11:11:40|19891.9|19891.9|19892.94|19892.94|19892.94|19892.94|19891.87|19891.87|0
1646910710000|2022-03-10 11:11:50|19893|19893|19892.92|19892.92|19893.53|19893.53|19892.87|19892.87|0
1646910720000|2022-03-10 11:12:00|19892.85|19892.85|19892.75|19892.75|19892.85|19892.85|19892.59|19892.59|0
1646910730000|2022-03-10 11:12:10|19892.82|19892.82|19894|19894|19894.12|19894.12|19892.74|19892.74|0
1646910740000|2022-03-10 11:12:20|19894.44|19894.44|19897.25|19897.25|19897.25|19897.25|19894.44|19894.44|0
1646910750000|2022-03-10 11:12:30|19897.34|19897.34|19898.54|19898.54|19898.54|19898.54|19897.28|19897.28|0
1646910760000|2022-03-10 11:12:40|19898.62|19898.62|19898.96|19898.96|19898.96|19898.96|19898.6|19898.6|0
1646910770000|2022-03-10 11:12:50|19898.89|19898.89|19910.11|19910.11|19910.11|19910.11|19898.68|19898.68|0
1646910780000|2022-03-10 11:13:00|19910.51|19910.51|19913.14|19913.14|19913.5|19913.5|19910.51|19910.51|0
1646910790000|2022-03-10 11:13:10|19913.03|19913.03|19913.42|19913.42|19913.62|19913.62|19913.03|19913.03|0
1646910800000|2022-03-10 11:13:20|19913.37|19913.37|19916.81|19916.81|19916.81|19916.81|19913|19913|0
1646910810000|2022-03-10 11:13:30|19916.94|19916.94|19917.12|19917.12|19917.12|19917.12|19916.64|19916.64|0
1646910820000|2022-03-10 11:13:40|19916.96|19916.96|19917.15|19917.15|19917.52|19917.52|19916.6|19916.6|0
1646910830000|2022-03-10 11:13:50|19916.97|19916.97|19915.15|19915.15|19916.97|19916.97|19915.15|19915.15|0
1646910840000|2022-03-10 11:14:00|19915.22|19915.22|19914.95|19914.95|19916.17|19916.17|19914.95|19914.95|0
1646910850000|2022-03-10 11:14:10|19914.74|19914.74|19914.29|19914.29|19914.74|19914.74|19914.02|19914.02|0
1646910860000|2022-03-10 11:14:20|19914.38|19914.38|19914.15|19914.15|19914.48|19914.48|19914|19914|0
1646910870000|2022-03-10 11:14:30|19914.1|19914.1|19913.06|19913.06|19914.35|19914.35|19913.06|19913.06|0
1646910880000|2022-03-10 11:14:40|19912.93|19912.93|19911.46|19911.46|19912.93|19912.93|19911.4|19911.4|0
1646910890000|2022-03-10 11:14:50|19911.28|19911.28|19910.67|19910.67|19911.42|19911.42|19910.39|19910.39|0
1646910900000|2022-03-10 11:15:00|19910.73|19910.73|19910.94|19910.94|19911.37|19911.37|19910.73|19910.73|0
1646910910000|2022-03-10 11:15:10|19910.97|19910.97|19910.99|19910.99|19911.02|19911.02|19910.94|19910.94|0
1646910920000|2022-03-10 11:15:20|19911.06|19911.06|19913.28|19913.28|19913.43|19913.43|19911.06|19911.06|0
1646910930000|2022-03-10 11:15:30|19913.24|19913.24|19913.23|19913.23|19913.32|19913.32|19913.17|19913.17|0
1646910940000|2022-03-10 11:15:40|19913.19|19913.19|19913.16|19913.16|19913.35|19913.35|19913.16|19913.16|0
1646910950000|2022-03-10 11:15:50|19913.19|19913.19|19913.56|19913.56|19913.56|19913.56|19913.11|19913.11|0
1646910960000|2022-03-10 11:16:00|19913.62|19913.62|19914.82|19914.82|19914.88|19914.88|19913.62|19913.62|0
1646910970000|2022-03-10 11:16:10|19914.77|19914.77|19916.54|19916.54|19916.54|19916.54|19914.77|19914.77|0
1646910980000|2022-03-10 11:16:20|19916.45|19916.45|19916.96|19916.96|19916.96|19916.96|19916.45|19916.45|0
1646910990000|2022-03-10 11:16:30|19916.83|19916.83|19915.91|19915.91|19916.93|19916.93|19915.91|19915.91|0
1646911000000|2022-03-10 11:16:40|19916.06|19916.06|19916.2|19916.2|19916.35|19916.35|19915.8|19915.8|0
1646911010000|2022-03-10 11:16:50|19916.09|19916.09|19916.37|19916.37|19916.37|19916.37|19916.09|19916.09|0
1646911020000|2022-03-10 11:17:00|19916.29|19916.29|19916.63|19916.63|19916.63|19916.63|19916.29|19916.29|0
1646911030000|2022-03-10 11:17:10|19916.7|19916.7|19916.05|19916.05|19916.7|19916.7|19916.04|19916.04|0
1646911040000|2022-03-10 11:17:20|19916.08|19916.08|19917.03|19917.03|19917.2|19917.2|19916.08|19916.08|0
1646911050000|2022-03-10 11:17:30|19916.96|19916.96|19916.06|19916.06|19916.98|19916.98|19915.99|19915.99|0
1646911060000|2022-03-10 11:17:40|19916.47|19916.47|19916.44|19916.44|19916.47|19916.47|19916.05|19916.05|0
1646911070000|2022-03-10 11:17:50|19916.23|19916.23|19916.34|19916.34|19916.58|19916.58|19916.18|19916.18|0
1646911080000|2022-03-10 11:18:00|19916.47|19916.47|19916.08|19916.08|19916.47|19916.47|19916.08|19916.08|0
1646911090000|2022-03-10 11:18:10|19915.94|19915.94|19916.13|19916.13|19916.14|19916.14|19915.94|19915.94|0
1646911100000|2022-03-10 11:18:20|19916.16|19916.16|19916.69|19916.69|19916.73|19916.73|19915.93|19915.93|0
1646911110000|2022-03-10 11:18:30|19916.83|19916.83|19916.87|19916.87|19916.87|19916.87|19916.7|19916.7|0
1646911120000|2022-03-10 11:18:40|19916.8|19916.8|19916.77|19916.77|19916.8|19916.8|19916.54|19916.54|0
1646911130000|2022-03-10 11:18:50|19916.65|19916.65|19917.2|19917.2|19917.2|19917.2|19916.65|19916.65|0
1646911140000|2022-03-10 11:19:00|19917.31|19917.31|19917.28|19917.28|19917.36|19917.36|19917.18|19917.18|0
1646911150000|2022-03-10 11:19:10|19917.23|19917.23|19917.21|19917.21|19917.94|19917.94|19917.15|19917.15|0
1646911160000|2022-03-10 11:19:20|19917.1|19917.1|19917.02|19917.02|19917.23|19917.23|19917.02|19917.02|0
1646911170000|2022-03-10 11:19:30|19917.27|19917.27|19917.74|19917.74|19917.77|19917.77|19917.24|19917.24|0
1646911180000|2022-03-10 11:19:40|19917.83|19917.83|19919.21|19919.21|19919.21|19919.21|19917.83|19917.83|0
1646911190000|2022-03-10 11:19:50|19919.14|19919.14|19919.78|19919.78|19919.78|19919.78|19919.08|19919.08|0
1646911200000|2022-03-10 11:20:00|19919.91|19919.91|19922.95|19922.95|19922.95|19922.95|19919.91|19919.91|0
1646911210000|2022-03-10 11:20:10|19922.92|19922.92|19922.74|19922.74|19923.17|19923.17|19922.74|19922.74|0
1646911220000|2022-03-10 11:20:20|19922.59|19922.59|19921.63|19921.63|19922.59|19922.59|19921.56|19921.56|0
1646911230000|2022-03-10 11:20:30|19921.65|19921.65|19923.28|19923.28|19923.28|19923.28|19921.62|19921.62|0
1646911240000|2022-03-10 11:20:40|19923.43|19923.43|19923.56|19923.56|19923.56|19923.56|19923.16|19923.16|0
1646911250000|2022-03-10 11:20:50|19923.34|19923.34|19922.58|19922.58|19923.38|19923.38|19922.41|19922.41|0
1646911260000|2022-03-10 11:21:00|19922.86|19922.86|19922.29|19922.29|19922.96|19922.96|19922.23|19922.23|0
1646911270000|2022-03-10 11:21:10|19922.09|19922.09|19922.2|19922.2|19922.23|19922.23|19922.07|19922.07|0
1646911280000|2022-03-10 11:21:20|19922.35|19922.35|19922.01|19922.01|19922.55|19922.55|19921.98|19921.98|0
1646911290000|2022-03-10 11:21:30|19921.9|19921.9|19923.07|19923.07|19923.07|19923.07|19921.19|19921.19|0
1646911300000|2022-03-10 11:21:40|19923.28|19923.28|19924.82|19924.82|19924.87|19924.87|19923.28|19923.28|0
1646911310000|2022-03-10 11:21:50|19924.69|19924.69|19925.63|19925.63|19925.63|19925.63|19924.69|19924.69|0
1646911320000|2022-03-10 11:22:00|19925.79|19925.79|19925.77|19925.77|19925.98|19925.98|19925.17|19925.17|0
1646911330000|2022-03-10 11:22:10|19925.94|19925.94|19926.89|19926.89|19926.95|19926.95|19925.94|19925.94|0
1646911340000|2022-03-10 11:22:20|19926.96|19926.96|19926.9|19926.9|19927.06|19927.06|19926.79|19926.79|0
1646911350000|2022-03-10 11:22:30|19926.88|19926.88|19927.74|19927.74|19927.8|19927.8|19926.88|19926.88|0
1646911360000|2022-03-10 11:22:40|19927.8|19927.8|19927.99|19927.99|19928.01|19928.01|19927.72|19927.72|0
1646911370000|2022-03-10 11:22:50|19927.91|19927.91|19927.52|19927.52|19927.91|19927.91|19927.52|19927.52|0
1646911380000|2022-03-10 11:23:00|19927.79|19927.79|19928.02|19928.02|19928.2|19928.2|19927.79|19927.79|0
1646911390000|2022-03-10 11:23:10|19927.76|19927.76|19928.31|19928.31|19928.31|19928.31|19927.76|19927.76|0
1646911400000|2022-03-10 11:23:20|19928.85|19928.85|19929.07|19929.07|19929.23|19929.23|19928.84|19928.84|0
1646911410000|2022-03-10 11:23:30|19928.96|19928.96|19928.93|19928.93|19929.21|19929.21|19928.89|19928.89|0
1646911420000|2022-03-10 11:23:40|19929.08|19929.08|19929.1|19929.1|19929.65|19929.65|19929.03|19929.03|0
1646911430000|2022-03-10 11:23:50|19929.05|19929.05|19930.22|19930.22|19930.22|19930.22|19929.05|19929.05|0
1646911440000|2022-03-10 11:24:00|19930.64|19930.64|19931.32|19931.32|19931.32|19931.32|19930.64|19930.64|0
1646911450000|2022-03-10 11:24:10|19931.12|19931.12|19934.03|19934.03|19934.16|19934.16|19930.98|19930.98|0
1646911460000|2022-03-10 11:24:20|19934.09|19934.09|19933.42|19933.42|19934.09|19934.09|19932.91|19932.91|0
1646911470000|2022-03-10 11:24:30|19933.34|19933.34|19933.64|19933.64|19933.64|19933.64|19933.21|19933.21|0
1646911480000|2022-03-10 11:24:40|19933.82|19933.82|19933.37|19933.37|19933.82|19933.82|19933.25|19933.25|0
1646911490000|2022-03-10 11:24:50|19933.46|19933.46|19933.49|19933.49|19933.49|19933.49|19933.35|19933.35|0
1646911500000|2022-03-10 11:25:00|19933.55|19933.55|19933.43|19933.43|19934.25|19934.25|19933.43|19933.43|0
1646911510000|2022-03-10 11:25:10|19933.5|19933.5|19934.61|19934.61|19934.61|19934.61|19932.92|19932.92|0
1646911520000|2022-03-10 11:25:20|19934.66|19934.66|19934.78|19934.78|19935.33|19935.33|19934.65|19934.65|0
1646911530000|2022-03-10 11:25:30|19934.88|19934.88|19934.94|19934.94|19935.23|19935.23|19934.76|19934.76|0
1646911540000|2022-03-10 11:25:40|19934.89|19934.89|19935.75|19935.75|19935.75|19935.75|19934.78|19934.78|0
1646911550000|2022-03-10 11:25:50|19935.82|19935.82|19935.95|19935.95|19935.98|19935.98|19935.82|19935.82|0
1646911560000|2022-03-10 11:26:00|19936.04|19936.04|19937.24|19937.24|19937.24|19937.24|19935.89|19935.89|0
1646911570000|2022-03-10 11:26:10|19937.29|19937.29|19939.49|19939.49|19939.49|19939.49|19937.29|19937.29|0
1646911580000|2022-03-10 11:26:20|19939.35|19939.35|19939.86|19939.86|19940.1|19940.1|19939.35|19939.35|0
1646911590000|2022-03-10 11:26:30|19939.69|19939.69|19939.68|19939.68|19939.91|19939.91|19939.68|19939.68|0
1646911600000|2022-03-10 11:26:40|19939.47|19939.47|19940.12|19940.12|19940.24|19940.24|19939.37|19939.37|0
1646911610000|2022-03-10 11:26:50|19940.26|19940.26|19940.08|19940.08|19940.41|19940.41|19939.77|19939.77|0
1646911620000|2022-03-10 11:27:00|19940.17|19940.17|19939.7|19939.7|19940.39|19940.39|19939.7|19939.7|0
1646911630000|2022-03-10 11:27:10|19939.82|19939.82|19940.5|19940.5|19940.5|19940.5|19939.42|19939.42|0
1646911640000|2022-03-10 11:27:20|19940.42|19940.42|19940.86|19940.86|19940.86|19940.86|19940.35|19940.35|0
1646911650000|2022-03-10 11:27:30|19941.13|19941.13|19941.37|19941.37|19941.43|19941.43|19941.05|19941.05|0
1646911660000|2022-03-10 11:27:40|19941.4|19941.4|19938.93|19938.93|19941.65|19941.65|19938.93|19938.93|0
1646911670000|2022-03-10 11:27:50|19938.86|19938.86|19939.27|19939.27|19939.31|19939.31|19938.67|19938.67|0
1646911680000|2022-03-10 11:28:00|19939.51|19939.51|19940.23|19940.23|19940.52|19940.52|19939.51|19939.51|0
1646911690000|2022-03-10 11:28:10|19940.34|19940.34|19940.29|19940.29|19940.61|19940.61|19940.29|19940.29|0
1646911700000|2022-03-10 11:28:20|19940.34|19940.34|19940.47|19940.47|19940.75|19940.75|19940.28|19940.28|0
1646911710000|2022-03-10 11:28:30|19941.33|19941.33|19941.1|19941.1|19941.6|19941.6|19940.94|19940.94|0
1646911720000|2022-03-10 11:28:40|19941.16|19941.16|19941.36|19941.36|19941.41|19941.41|19940.64|19940.64|0
1646911730000|2022-03-10 11:28:50|19941.42|19941.42|19941.18|19941.18|19941.42|19941.42|19940.91|19940.91|0
1646911740000|2022-03-10 11:29:00|19941.13|19941.13|19940.72|19940.72|19941.54|19941.54|19940.72|19940.72|0
1646911750000|2022-03-10 11:29:10|19940.5|19940.5|19940.3|19940.3|19940.5|19940.5|19940.01|19940.01|0
1646911760000|2022-03-10 11:29:20|19940.49|19940.49|19940.67|19940.67|19940.88|19940.88|19940.3|19940.3|0
1646911770000|2022-03-10 11:29:30|19940.88|19940.88|19941.04|19941.04|19941.2|19941.2|19940.81|19940.81|0
1646911780000|2022-03-10 11:29:40|19941.13|19941.13|19941.97|19941.97|19941.97|19941.97|19941.13|19941.13|0
1646911790000|2022-03-10 11:29:50|19942.11|19942.11|19941.83|19941.83|19942.11|19942.11|19941.68|19941.68|0
1646911800000|2022-03-10 11:30:00|19941.28|19941.28|19942.54|19942.54|19942.54|19942.54|19940.98|19940.98|0
1646911810000|2022-03-10 11:30:10|19942.73|19942.73|19942.75|19942.75|19942.99|19942.99|19942.68|19942.68|0
1646911820000|2022-03-10 11:30:20|19942.68|19942.68|19941.4|19941.4|19942.81|19942.81|19941.4|19941.4|0
1646911830000|2022-03-10 11:30:30|19940.98|19940.98|19940.53|19940.53|19940.98|19940.98|19940.53|19940.53|0
1646911840000|2022-03-10 11:30:40|19940.37|19940.37|19938.6|19938.6|19940.37|19940.37|19938.6|19938.6|0
1646911850000|2022-03-10 11:30:50|19938.49|19938.49|19937.71|19937.71|19938.49|19938.49|19937.51|19937.51|0
1646911860000|2022-03-10 11:31:00|19937.62|19937.62|19938.09|19938.09|19938.48|19938.48|19937.52|19937.52|0
1646911870000|2022-03-10 11:31:10|19938.07|19938.07|19937.2|19937.2|19938.07|19938.07|19936.39|19936.39|0
1646911880000|2022-03-10 11:31:20|19937.37|19937.37|19937.6|19937.6|19937.6|19937.6|19937.14|19937.14|0
1646911890000|2022-03-10 11:31:30|19937.65|19937.65|19937.54|19937.54|19937.98|19937.98|19937.33|19937.33|0
1646911900000|2022-03-10 11:31:40|19937.71|19937.71|19940.53|19940.53|19940.53|19940.53|19937.6|19937.6|0
1646911910000|2022-03-10 11:31:50|19940.62|19940.62|19940.97|19940.97|19940.97|19940.97|19940.62|19940.62|0
1646911920000|2022-03-10 11:32:00|19940.91|19940.91|19940.52|19940.52|19941.12|19941.12|19940.36|19940.36|0
1646911930000|2022-03-10 11:32:10|19940.65|19940.65|19942.41|19942.41|19942.41|19942.41|19940.58|19940.58|0
1646911940000|2022-03-10 11:32:20|19942.34|19942.34|19942.4|19942.4|19942.42|19942.42|19942.18|19942.18|0
1646911950000|2022-03-10 11:32:30|19942.47|19942.47|19945.01|19945.01|19945.07|19945.07|19942.47|19942.47|0
1646911960000|2022-03-10 11:32:40|19945.04|19945.04|19947.45|19947.45|19947.55|19947.55|19945.04|19945.04|0
1646911970000|2022-03-10 11:32:50|19947.47|19947.47|19947.5|19947.5|19947.62|19947.62|19947.29|19947.29|0
1646911980000|2022-03-10 11:33:00|19947.61|19947.61|19947.96|19947.96|19948.05|19948.05|19947.61|19947.61|0
1646911990000|2022-03-10 11:33:10|19947.85|19947.85|19950.11|19950.11|19950.11|19950.11|19947.85|19947.85|0
1646912000000|2022-03-10 11:33:20|19950.17|19950.17|19952.27|19952.27|19952.27|19952.27|19950.17|19950.17|0
1646912010000|2022-03-10 11:33:30|19952.48|19952.48|19952.45|19952.45|19952.8|19952.8|19952.26|19952.26|0
1646912020000|2022-03-10 11:33:40|19952.53|19952.53|19953.01|19953.01|19953.01|19953.01|19952.53|19952.53|0
1646912030000|2022-03-10 11:33:50|19952.91|19952.91|19953.67|19953.67|19953.67|19953.67|19952.72|19952.72|0
1646912040000|2022-03-10 11:34:00|19953.55|19953.55|19953.64|19953.64|19954.05|19954.05|19953.55|19953.55|0
1646912050000|2022-03-10 11:34:10|19953.52|19953.52|19953.55|19953.55|19953.55|19953.55|19953.35|19953.35|0
1646912060000|2022-03-10 11:34:20|19953.4|19953.4|19954.27|19954.27|19954.62|19954.62|19953.12|19953.12|0
1646912070000|2022-03-10 11:34:30|19954.02|19954.02|19954.12|19954.12|19954.17|19954.17|19953.99|19953.99|0
1646912080000|2022-03-10 11:34:40|19954.02|19954.02|19953.82|19953.82|19954.02|19954.02|19953.72|19953.72|0
1646912090000|2022-03-10 11:34:50|19953.93|19953.93|19953.92|19953.92|19954.08|19954.08|19953.86|19953.86|0
1646912100000|2022-03-10 11:35:00|19953.83|19953.83|19952.56|19952.56|19953.83|19953.83|19952.56|19952.56|0
1646912110000|2022-03-10 11:35:10|19952.55|19952.55|19951.89|19951.89|19952.64|19952.64|19951.89|19951.89|0
1646912120000|2022-03-10 11:35:20|19951.96|19951.96|19951.87|19951.87|19951.96|19951.96|19951.73|19951.73|0
1646912130000|2022-03-10 11:35:30|19952.02|19952.02|19951.44|19951.44|19952.02|19952.02|19951.44|19951.44|0
1646912140000|2022-03-10 11:35:40|19951.36|19951.36|19951.1|19951.1|19951.46|19951.46|19951.1|19951.1|0
1646912150000|2022-03-10 11:35:50|19951.02|19951.02|19950.93|19950.93|19951.02|19951.02|19950.75|19950.75|0
1646912160000|2022-03-10 11:36:00|19950.97|19950.97|19951.52|19951.52|19951.91|19951.91|19950.97|19950.97|0
1646912170000|2022-03-10 11:36:10|19951.62|19951.62|19952.82|19952.82|19952.82|19952.82|19950.96|19950.96|0
1646912180000|2022-03-10 11:36:20|19952.71|19952.71|19952.7|19952.7|19952.71|19952.71|19952.2|19952.2|0
1646912190000|2022-03-10 11:36:30|19952.8|19952.8|19952.43|19952.43|19952.8|19952.8|19952.4|19952.4|0
1646912200000|2022-03-10 11:36:40|19952.53|19952.53|19952.29|19952.29|19952.58|19952.58|19952.28|19952.28|0
1646912210000|2022-03-10 11:36:50|19952.71|19952.71|19954.88|19954.88|19954.88|19954.88|19952.71|19952.71|0
1646912220000|2022-03-10 11:37:00|19954.94|19954.94|19955.31|19955.31|19955.31|19955.31|19954.69|19954.69|0
1646912230000|2022-03-10 11:37:10|19955.34|19955.34|19955.23|19955.23|19955.41|19955.41|19954.66|19954.66|0
1646912240000|2022-03-10 11:37:20|19955.12|19955.12|19951.12|19951.12|19955.52|19955.52|19951.12|19951.12|0
1646912250000|2022-03-10 11:37:30|19951.13|19951.13|19950.52|19950.52|19951.13|19951.13|19950.41|19950.41|0
1646912260000|2022-03-10 11:37:40|19950.47|19950.47|19950.08|19950.08|19950.93|19950.93|19950.08|19950.08|0
1646912270000|2022-03-10 11:37:50|19949.81|19949.81|19949.65|19949.65|19949.86|19949.86|19949.57|19949.57|0
1646912280000|2022-03-10 11:38:00|19949.72|19949.72|19949.21|19949.21|19949.72|19949.72|19948.91|19948.91|0
1646912290000|2022-03-10 11:38:10|19949.12|19949.12|19948.8|19948.8|19949.28|19949.28|19948.8|19948.8|0
1646912300000|2022-03-10 11:38:20|19948.39|19948.39|19944.01|19944.01|19948.39|19948.39|19944.01|19944.01|0
1646912310000|2022-03-10 11:38:30|19943.96|19943.96|19944.34|19944.34|19944.34|19944.34|19943.83|19943.83|0
1646912320000|2022-03-10 11:38:40|19944.38|19944.38|19943.54|19943.54|19944.38|19944.38|19943.46|19943.46|0
1646912330000|2022-03-10 11:38:50|19943.44|19943.44|19943.26|19943.26|19943.48|19943.48|19943.12|19943.12|0
1646912340000|2022-03-10 11:39:00|19943.24|19943.24|19943.18|19943.18|19943.37|19943.37|19943.07|19943.07|0
1646912350000|2022-03-10 11:39:10|19943.13|19943.13|19936.12|19936.12|19943.13|19943.13|19936.12|19936.12|0
1646912360000|2022-03-10 11:39:20|19935.84|19935.84|19934.03|19934.03|19935.84|19935.84|19934.03|19934.03|0
1646912370000|2022-03-10 11:39:30|19934.12|19934.12|19931.61|19931.61|19934.36|19934.36|19931.61|19931.61|0
1646912380000|2022-03-10 11:39:40|19931.8|19931.8|19930.98|19930.98|19932.05|19932.05|19930.92|19930.92|0
1646912390000|2022-03-10 11:39:50|19930.54|19930.54|19929.79|19929.79|19930.65|19930.65|19929.42|19929.42|0
1646912400000|2022-03-10 11:40:00|19929.65|19929.65|19924.16|19924.16|19929.65|19929.65|19924.16|19924.16|0
1646912410000|2022-03-10 11:40:10|19924.15|19924.15|19922.08|19922.08|19924.15|19924.15|19922.08|19922.08|0
1646912420000|2022-03-10 11:40:20|19921.84|19921.84|19921.1|19921.1|19921.84|19921.84|19921.1|19921.1|0
1646912430000|2022-03-10 11:40:30|19921.04|19921.04|19920.9|19920.9|19921.14|19921.14|19920.81|19920.81|0
1646912440000|2022-03-10 11:40:40|19920.81|19920.81|19920.59|19920.59|19920.81|19920.81|19920.59|19920.59|0
1646912450000|2022-03-10 11:40:50|19920.33|19920.33|19920.95|19920.95|19921.01|19921.01|19920.21|19920.21|0
1646912460000|2022-03-10 11:41:00|19920.92|19920.92|19922.81|19922.81|19922.81|19922.81|19920.48|19920.48|0
1646912470000|2022-03-10 11:41:10|19923.44|19923.44|19923.57|19923.57|19924.27|19924.27|19923.44|19923.44|0
1646912480000|2022-03-10 11:41:20|19923.62|19923.62|19923.27|19923.27|19923.62|19923.62|19923.27|19923.27|0
1646912490000|2022-03-10 11:41:30|19923.3|19923.3|19923.43|19923.43|19923.43|19923.43|19922.97|19922.97|0
1646912500000|2022-03-10 11:41:40|19923.47|19923.47|19923.66|19923.66|19923.97|19923.97|19923.47|19923.47|0
1646912510000|2022-03-10 11:41:50|19923.6|19923.6|19923.97|19923.97|19924.01|19924.01|19923.6|19923.6|0
1646912520000|2022-03-10 11:42:00|19923.86|19923.86|19924.26|19924.26|19924.26|19924.26|19923.84|19923.84|0
1646912530000|2022-03-10 11:42:10|19924.23|19924.23|19923.72|19923.72|19924.23|19924.23|19923.63|19923.63|0
1646912540000|2022-03-10 11:42:20|19923.59|19923.59|19923.75|19923.75|19923.75|19923.75|19923.59|19923.59|0
1646912550000|2022-03-10 11:42:30|19923.59|19923.59|19923.78|19923.78|19923.87|19923.87|19923.52|19923.52|0
1646912560000|2022-03-10 11:42:40|19923.73|19923.73|19924.3|19924.3|19924.3|19924.3|19923.73|19923.73|0
1646912570000|2022-03-10 11:42:50|19924.14|19924.14|19924.02|19924.02|19924.38|19924.38|19924.02|19924.02|0
1646912580000|2022-03-10 11:43:00|19924.05|19924.05|19924.89|19924.89|19924.89|19924.89|19923.98|19923.98|0
1646912590000|2022-03-10 11:43:10|19924.95|19924.95|19924.8|19924.8|19924.97|19924.97|19924.6|19924.6|0
1646912600000|2022-03-10 11:43:20|19924.93|19924.93|19924.61|19924.61|19924.93|19924.93|19924.61|19924.61|0
1646912610000|2022-03-10 11:43:30|19924.62|19924.62|19924.66|19924.66|19924.9|19924.9|19924.62|19924.62|0
1646912620000|2022-03-10 11:43:40|19924.62|19924.62|19924.55|19924.55|19924.67|19924.67|19924.53|19924.53|0
1646912630000|2022-03-10 11:43:50|19924.34|19924.34|19925.31|19925.31|19925.48|19925.48|19924.34|19924.34|0
1646912640000|2022-03-10 11:44:00|19925.88|19925.88|19928.12|19928.12|19928.12|19928.12|19925.88|19925.88|0
1646912650000|2022-03-10 11:44:10|19928.25|19928.25|19928.12|19928.12|19929.13|19929.13|19928.12|19928.12|0
1646912660000|2022-03-10 11:44:20|19927.86|19927.86|19928.12|19928.12|19928.12|19928.12|19927.84|19927.84|0
1646912670000|2022-03-10 11:44:30|19928.25|19928.25|19928.57|19928.57|19928.57|19928.57|19928.17|19928.17|0
1646912680000|2022-03-10 11:44:40|19928.58|19928.58|19928.17|19928.17|19928.72|19928.72|19928.17|19928.17|0
1646912690000|2022-03-10 11:44:50|19928.15|19928.15|19928.07|19928.07|19928.35|19928.35|19927.99|19927.99|0
1646912700000|2022-03-10 11:45:00|19928.09|19928.09|19928.07|19928.07|19928.18|19928.18|19927.72|19927.72|0
1646912710000|2022-03-10 11:45:10|19928.14|19928.14|19927.75|19927.75|19928.14|19928.14|19927.75|19927.75|0
1646912720000|2022-03-10 11:45:20|19927.86|19927.86|19928.23|19928.23|19928.23|19928.23|19927.86|19927.86|0
1646912730000|2022-03-10 11:45:30|19928.34|19928.34|19929.08|19929.08|19929.08|19929.08|19928.34|19928.34|0
1646912740000|2022-03-10 11:45:40|19929.24|19929.24|19929.81|19929.81|19929.81|19929.81|19929.24|19929.24|0
1646912750000|2022-03-10 11:45:50|19930.21|19930.21|19931.32|19931.32|19931.32|19931.32|19930.21|19930.21|0
1646912760000|2022-03-10 11:46:00|19931.45|19931.45|19931.26|19931.26|19931.56|19931.56|19931.19|19931.19|0
1646912770000|2022-03-10 11:46:10|19931.34|19931.34|19931.97|19931.97|19931.97|19931.97|19931.3|19931.3|0
1646912780000|2022-03-10 11:46:20|19932.01|19932.01|19931.87|19931.87|19932.14|19932.14|19931.82|19931.82|0
1646912790000|2022-03-10 11:46:30|19931.82|19931.82|19932.32|19932.32|19932.33|19932.33|19931.53|19931.53|0
1646912800000|2022-03-10 11:46:40|19932.39|19932.39|19928.34|19928.34|19932.64|19932.64|19928.34|19928.34|0
1646912810000|2022-03-10 11:46:50|19928.07|19928.07|19926.7|19926.7|19928.07|19928.07|19926.7|19926.7|0
1646912820000|2022-03-10 11:47:00|19926.6|19926.6|19924.2|19924.2|19926.6|19926.6|19923.98|19923.98|0
1646912830000|2022-03-10 11:47:10|19924.16|19924.16|19923.66|19923.66|19924.16|19924.16|19923.66|19923.66|0
1646912840000|2022-03-10 11:47:20|19923.72|19923.72|19924.22|19924.22|19924.48|19924.48|19923.72|19923.72|0
1646912850000|2022-03-10 11:47:30|19924.38|19924.38|19924.24|19924.24|19924.68|19924.68|19924.24|19924.24|0
1646912860000|2022-03-10 11:47:40|19923.91|19923.91|19923.76|19923.76|19924.04|19924.04|19923.56|19923.56|0
1646912870000|2022-03-10 11:47:50|19923.82|19923.82|19924.04|19924.04|19924.27|19924.27|19923.82|19923.82|0
1646912880000|2022-03-10 11:48:00|19924.11|19924.11|19924.36|19924.36|19924.36|19924.36|19923.77|19923.77|0
1646912890000|2022-03-10 11:48:10|19924.43|19924.43|19922.92|19922.92|19924.43|19924.43|19922.92|19922.92|0
1646912900000|2022-03-10 11:48:20|19922.95|19922.95|19920.93|19920.93|19923.09|19923.09|19920.93|19920.93|0
1646912910000|2022-03-10 11:48:30|19921.19|19921.19|19921.33|19921.33|19921.4|19921.4|19921.15|19921.15|0
1646912920000|2022-03-10 11:48:40|19921.22|19921.22|19920.72|19920.72|19921.22|19921.22|19920.72|19920.72|0
1646912930000|2022-03-10 11:48:50|19920.78|19920.78|19920.03|19920.03|19920.78|19920.78|19919.52|19919.52|0
1646912940000|2022-03-10 11:49:00|19920.1|19920.1|19920.36|19920.36|19920.85|19920.85|19920.1|19920.1|0
1646912950000|2022-03-10 11:49:10|19920.27|19920.27|19920.3|19920.3|19920.35|19920.35|19920.27|19920.27|0
1646912960000|2022-03-10 11:49:20|19920.24|19920.24|19920.36|19920.36|19920.51|19920.51|19920.24|19920.24|0
1646912970000|2022-03-10 11:49:30|19920.42|19920.42|19920.53|19920.53|19920.53|19920.53|19920.35|19920.35|0
1646912980000|2022-03-10 11:49:40|19920.42|19920.42|19920.67|19920.67|19920.67|19920.67|19920.41|19920.41|0
1646912990000|2022-03-10 11:49:50|19920.61|19920.61|19921.36|19921.36|19921.39|19921.39|19920.61|19920.61|0
1646913000000|2022-03-10 11:50:00|19921.29|19921.29|19922.28|19922.28|19922.28|19922.28|19921.29|19921.29|0
1646913010000|2022-03-10 11:50:10|19922.21|19922.21|19922.31|19922.31|19922.31|19922.31|19922.21|19922.21|0
1646913020000|2022-03-10 11:50:20|19922.37|19922.37|19923.06|19923.06|19923.06|19923.06|19922.27|19922.27|0
1646913030000|2022-03-10 11:50:30|19923.11|19923.11|19923.2|19923.2|19923.2|19923.2|19923.06|19923.06|0
1646913040000|2022-03-10 11:50:40|19923.21|19923.21|19923.19|19923.19|19923.46|19923.46|19923.19|19923.19|0
1646913050000|2022-03-10 11:50:50|19923.32|19923.32|19922.84|19922.84|19923.41|19923.41|19922.84|19922.84|0
1646913060000|2022-03-10 11:51:00|19922.71|19922.71|19920.54|19920.54|19922.71|19922.71|19920.54|19920.54|0
1646913070000|2022-03-10 11:51:10|19920.76|19920.76|19920.57|19920.57|19920.76|19920.76|19920.49|19920.49|0
1646913080000|2022-03-10 11:51:20|19920.59|19920.59|19921.18|19921.18|19921.25|19921.25|19920.59|19920.59|0
1646913090000|2022-03-10 11:51:30|19921.16|19921.16|19921.12|19921.12|19921.16|19921.16|19920.71|19920.71|0
1646913100000|2022-03-10 11:51:40|19921.1|19921.1|19920.56|19920.56|19921.12|19921.12|19920.56|19920.56|0
1646913110000|2022-03-10 11:51:50|19920.61|19920.61|19920.64|19920.64|19920.7|19920.7|19920.56|19920.56|0
1646913120000|2022-03-10 11:52:00|19920.49|19920.49|19920.4|19920.4|19920.49|19920.49|19920.16|19920.16|0
1646913130000|2022-03-10 11:52:10|19920.36|19920.36|19920.77|19920.77|19920.83|19920.83|19920.3|19920.3|0
1646913140000|2022-03-10 11:52:20|19920.7|19920.7|19920.58|19920.58|19920.7|19920.7|19920.52|19920.52|0
1646913150000|2022-03-10 11:52:30|19920.37|19920.37|19918.4|19918.4|19920.45|19920.45|19918.4|19918.4|0
1646913160000|2022-03-10 11:52:40|19918.35|19918.35|19919.62|19919.62|19919.63|19919.63|19918.35|19918.35|0
1646913170000|2022-03-10 11:52:50|19919.67|19919.67|19920.18|19920.18|19920.33|19920.33|19919.59|19919.59|0
1646913180000|2022-03-10 11:53:00|19920.13|19920.13|19919.84|19919.84|19920.29|19920.29|19919.84|19919.84|0
1646913190000|2022-03-10 11:53:10|19919.88|19919.88|19920.31|19920.31|19920.47|19920.47|19919.88|19919.88|0
1646913200000|2022-03-10 11:53:20|19920.36|19920.36|19919.86|19919.86|19920.36|19920.36|19919.82|19919.82|0
1646913210000|2022-03-10 11:53:30|19919.95|19919.95|19919.6|19919.6|19920.05|19920.05|19919.6|19919.6|0
1646913220000|2022-03-10 11:53:40|19919.56|19919.56|19919.14|19919.14|19919.69|19919.69|19919.14|19919.14|0
1646913230000|2022-03-10 11:53:50|19919.06|19919.06|19919.36|19919.36|19919.36|19919.36|19918.79|19918.79|0
1646913240000|2022-03-10 11:54:00|19919.51|19919.51|19919.77|19919.77|19920.19|19920.19|19919.51|19919.51|0
1646913250000|2022-03-10 11:54:10|19919.82|19919.82|19919.57|19919.57|19919.88|19919.88|19919.52|19919.52|0
1646913260000|2022-03-10 11:54:20|19919.45|19919.45|19918.99|19918.99|19919.96|19919.96|19918.99|19918.99|0
1646913270000|2022-03-10 11:54:30|19918.93|19918.93|19918.51|19918.51|19919.11|19919.11|19918.44|19918.44|0
1646913280000|2022-03-10 11:54:40|19918.43|19918.43|19917.3|19917.3|19918.43|19918.43|19917.21|19917.21|0
1646913290000|2022-03-10 11:54:50|19917.27|19917.27|19916.46|19916.46|19917.27|19917.27|19916.42|19916.42|0
1646913300000|2022-03-10 11:55:00|19916.09|19916.09|19915.9|19915.9|19916.41|19916.41|19915.9|19915.9|0
1646913310000|2022-03-10 11:55:10|19915.92|19915.92|19916.17|19916.17|19916.17|19916.17|19915.57|19915.57|0
1646913320000|2022-03-10 11:55:20|19916.36|19916.36|19916.88|19916.88|19916.95|19916.95|19916.36|19916.36|0
1646913330000|2022-03-10 11:55:30|19917.21|19917.21|19917.95|19917.95|19918.34|19918.34|19917.21|19917.21|0
1646913340000|2022-03-10 11:55:40|19918.07|19918.07|19918.05|19918.05|19918.56|19918.56|19918.05|19918.05|0
1646913350000|2022-03-10 11:55:50|19917.99|19917.99|19918.04|19918.04|19918.04|19918.04|19917.92|19917.92|0
1646913360000|2022-03-10 11:56:00|19917.98|19917.98|19917.96|19917.96|19918.05|19918.05|19917.76|19917.76|0
1646913370000|2022-03-10 11:56:10|19917.9|19917.9|19917.85|19917.85|19917.9|19917.9|19917.62|19917.62|0
1646913380000|2022-03-10 11:56:20|19917.79|19917.79|19918.61|19918.61|19918.61|19918.61|19917.79|19917.79|0
1646913390000|2022-03-10 11:56:30|19918.7|19918.7|19920.3|19920.3|19920.3|19920.3|19918.7|19918.7|0
1646913400000|2022-03-10 11:56:40|19920.24|19920.24|19919.8|19919.8|19920.25|19920.25|19919.8|19919.8|0
1646913410000|2022-03-10 11:56:50|19919.74|19919.74|19919.25|19919.25|19919.74|19919.74|19919.12|19919.12|0
1646913420000|2022-03-10 11:57:00|19919.21|19919.21|19918.96|19918.96|19919.27|19919.27|19918.94|19918.94|0
1646913430000|2022-03-10 11:57:10|19918.99|19918.99|19918.81|19918.81|19919.05|19919.05|19918.81|19918.81|0
1646913440000|2022-03-10 11:57:20|19918.88|19918.88|19919.02|19919.02|19919.08|19919.08|19918.82|19918.82|0
1646913450000|2022-03-10 11:57:30|19919.11|19919.11|19919.15|19919.15|19919.28|19919.28|19919.05|19919.05|0
1646913460000|2022-03-10 11:57:40|19919.24|19919.24|19919.66|19919.66|19919.66|19919.66|19919.04|19919.04|0
1646913470000|2022-03-10 11:57:50|19919.75|19919.75|19921.18|19921.18|19921.3|19921.3|19919.75|19919.75|0
1646913480000|2022-03-10 11:58:00|19921.36|19921.36|19920.08|19920.08|19921.41|19921.41|19920.05|19920.05|0
1646913490000|2022-03-10 11:58:10|19920.17|19920.17|19920.45|19920.45|19920.45|19920.45|19919.9|19919.9|0
1646913500000|2022-03-10 11:58:20|19920.34|19920.34|19920.42|19920.42|19920.57|19920.57|19920.22|19920.22|0
1646913510000|2022-03-10 11:58:30|19920.47|19920.47|19920.35|19920.35|19920.59|19920.59|19920.35|19920.35|0
1646913520000|2022-03-10 11:58:40|19920.41|19920.41|19920.72|19920.72|19920.93|19920.93|19920.41|19920.41|0
1646913530000|2022-03-10 11:58:50|19920.66|19920.66|19921.23|19921.23|19921.38|19921.38|19920.56|19920.56|0
1646913540000|2022-03-10 11:59:00|19921.3|19921.3|19920.53|19920.53|19921.54|19921.54|19920.53|19920.53|0
1646913550000|2022-03-10 11:59:10|19920.31|19920.31|19919.64|19919.64|19920.31|19920.31|19919.2|19919.2|0
1646913560000|2022-03-10 11:59:20|19919.59|19919.59|19919.22|19919.22|19919.59|19919.59|19919.14|19919.14|0
1646913570000|2022-03-10 11:59:30|19919.19|19919.19|19918.77|19918.77|19919.7|19919.7|19918.77|19918.77|0
1646913580000|2022-03-10 11:59:40|19918.79|19918.79|19920.05|19920.05|19920.05|19920.05|19918.53|19918.53|0
1646913590000|2022-03-10 11:59:50|19920.12|19920.12|19919.4|19919.4|19920.12|19920.12|19919.3|19919.3|0
1646913600000|2022-03-10 12:00:00|19919.54|19919.54|19920.43|19920.43|19920.43|19920.43|19919.05|19919.05|0
1646913610000|2022-03-10 12:00:10|19920.37|19920.37|19923.17|19923.17|19923.19|19923.19|19920.37|19920.37|0
1646913620000|2022-03-10 12:00:20|19923.09|19923.09|19923.09|19923.09|19923.19|19923.19|19922.95|19922.95|0
1646913630000|2022-03-10 12:00:30|19923.18|19923.18|19923.14|19923.14|19923.18|19923.18|19922.77|19922.77|0
1646913640000|2022-03-10 12:00:40|19922.83|19922.83|19922.91|19922.91|19922.91|19922.91|19922.61|19922.61|0
1646913650000|2022-03-10 12:00:50|19922.97|19922.97|19923.22|19923.22|19923.23|19923.23|19922.96|19922.96|0
1646913660000|2022-03-10 12:01:00|19923.32|19923.32|19922.26|19922.26|19923.37|19923.37|19922.26|19922.26|0
1646913670000|2022-03-10 12:01:10|19921.04|19921.04|19920|19920|19921.04|19921.04|19919.88|19919.88|0
1646913680000|2022-03-10 12:01:20|19920.07|19920.07|19920.78|19920.78|19920.78|19920.78|19920.07|19920.07|0
1646913690000|2022-03-10 12:01:30|19920.84|19920.84|19920.67|19920.67|19921.28|19921.28|19920.67|19920.67|0
1646913700000|2022-03-10 12:01:40|19920.66|19920.66|19919.41|19919.41|19920.66|19920.66|19919.41|19919.41|0
1646913710000|2022-03-10 12:01:50|19919.35|19919.35|19918.71|19918.71|19919.4|19919.4|19918.7|19918.7|0
1646913720000|2022-03-10 12:02:00|19918.5|19918.5|19916.85|19916.85|19918.5|19918.5|19916.85|19916.85|0
1646913730000|2022-03-10 12:02:10|19916.56|19916.56|19916.43|19916.43|19916.58|19916.58|19916.13|19916.13|0
1646913740000|2022-03-10 12:02:20|19916.05|19916.05|19914.49|19914.49|19916.05|19916.05|19914.43|19914.43|0
1646913750000|2022-03-10 12:02:30|19914.45|19914.45|19912.49|19912.49|19914.5|19914.5|19912.39|19912.39|0
1646913760000|2022-03-10 12:02:40|19912.41|19912.41|19904.38|19904.38|19912.51|19912.51|19904.38|19904.38|0
1646913770000|2022-03-10 12:02:50|19904.32|19904.32|19901.22|19901.22|19904.32|19904.32|19901.22|19901.22|0
1646913780000|2022-03-10 12:03:00|19901.43|19901.43|19901.48|19901.48|19901.52|19901.52|19901.18|19901.18|0
1646913790000|2022-03-10 12:03:10|19900.99|19900.99|19900.54|19900.54|19901.03|19901.03|19900.47|19900.47|0
1646913800000|2022-03-10 12:03:20|19900.46|19900.46|19899.65|19899.65|19900.46|19900.46|19899.65|19899.65|0
1646913810000|2022-03-10 12:03:30|19899.61|19899.61|19899.06|19899.06|19899.7|19899.7|19898.99|19898.99|0
1646913820000|2022-03-10 12:03:40|19899|19899|19899.34|19899.34|19899.52|19899.52|19898.99|19898.99|0
1646913830000|2022-03-10 12:03:50|19899.53|19899.53|19898.25|19898.25|19899.53|19899.53|19898.25|19898.25|0
1646913840000|2022-03-10 12:04:00|19897.99|19897.99|19897.62|19897.62|19897.99|19897.99|19897.49|19897.49|0
1646913850000|2022-03-10 12:04:10|19897.55|19897.55|19897.02|19897.02|19897.55|19897.55|19897.02|19897.02|0
1646913860000|2022-03-10 12:04:20|19897.07|19897.07|19894.06|19894.06|19897.14|19897.14|19894.05|19894.05|0
1646913870000|2022-03-10 12:04:30|19893.69|19893.69|19890.04|19890.04|19893.73|19893.73|19889.97|19889.97|0
1646913880000|2022-03-10 12:04:40|19889.53|19889.53|19888.21|19888.21|19889.53|19889.53|19888.06|19888.06|0
1646913890000|2022-03-10 12:04:50|19888.51|19888.51|19888.74|19888.74|19888.74|19888.74|19888.51|19888.51|0
1646913900000|2022-03-10 12:05:00|19888.71|19888.71|19890.32|19890.32|19890.35|19890.35|19888.43|19888.43|0
1646913910000|2022-03-10 12:05:10|19890.04|19890.04|19892.51|19892.51|19892.51|19892.51|19890.04|19890.04|0
1646913920000|2022-03-10 12:05:20|19892.67|19892.67|19893.13|19893.13|19893.13|19893.13|19892.67|19892.67|0
1646913930000|2022-03-10 12:05:30|19893.18|19893.18|19892.99|19892.99|19893.27|19893.27|19892.99|19892.99|0
1646913940000|2022-03-10 12:05:40|19892.9|19892.9|19892.46|19892.46|19892.93|19892.93|19892.46|19892.46|0
1646913950000|2022-03-10 12:05:50|19892.43|19892.43|19892.52|19892.52|19892.52|19892.52|19892.43|19892.43|0
1646913960000|2022-03-10 12:06:00|19892.26|19892.26|19891.82|19891.82|19892.26|19892.26|19891.82|19891.82|0
1646913970000|2022-03-10 12:06:10|19891.72|19891.72|19891.8|19891.8|19891.88|19891.88|19891.62|19891.62|0
1646913980000|2022-03-10 12:06:20|19891.87|19891.87|19891.66|19891.66|19892.06|19892.06|19891.66|19891.66|0
1646913990000|2022-03-10 12:06:30|19891.8|19891.8|19892.21|19892.21|19892.28|19892.28|19891.36|19891.36|0
1646914000000|2022-03-10 12:06:40|19891.78|19891.78|19891.71|19891.71|19891.82|19891.82|19891.62|19891.62|0
1646914010000|2022-03-10 12:06:50|19891.73|19891.73|19892.1|19892.1|19892.2|19892.2|19891.71|19891.71|0
1646914020000|2022-03-10 12:07:00|19892.25|19892.25|19895.16|19895.16|19895.16|19895.16|19892.25|19892.25|0
1646914030000|2022-03-10 12:07:10|19894.98|19894.98|19894.61|19894.61|19895.07|19895.07|19894.42|19894.42|0
1646914040000|2022-03-10 12:07:20|19894.53|19894.53|19895.29|19895.29|19895.29|19895.29|19894.53|19894.53|0
1646914050000|2022-03-10 12:07:30|19895.34|19895.34|19895.96|19895.96|19895.96|19895.96|19895.34|19895.34|0
1646914060000|2022-03-10 12:07:40|19895.63|19895.63|19895.5|19895.5|19895.7|19895.7|19895.44|19895.44|0
1646914070000|2022-03-10 12:07:50|19895.56|19895.56|19896.28|19896.28|19896.28|19896.28|19895.53|19895.53|0
1646914080000|2022-03-10 12:08:00|19896.34|19896.34|19895.89|19895.89|19896.86|19896.86|19895.89|19895.89|0
1646914090000|2022-03-10 12:08:10|19895.99|19895.99|19898.62|19898.62|19898.62|19898.62|19895.99|19895.99|0
1646914100000|2022-03-10 12:08:20|19898.7|19898.7|19899.22|19899.22|19899.41|19899.41|19898.7|19898.7|0
1646914110000|2022-03-10 12:08:30|19899.29|19899.29|19899.43|19899.43|19899.43|19899.43|19899.05|19899.05|0
1646914120000|2022-03-10 12:08:40|19899.56|19899.56|19899.69|19899.69|19899.69|19899.69|19899.56|19899.56|0
1646914130000|2022-03-10 12:08:50|19899.72|19899.72|19899.15|19899.15|19899.79|19899.79|19899.07|19899.07|0
1646914140000|2022-03-10 12:09:00|19899.41|19899.41|19899.92|19899.92|19899.93|19899.93|19899.41|19899.41|0
1646914150000|2022-03-10 12:09:10|19899.81|19899.81|19900.15|19900.15|19900.15|19900.15|19899.17|19899.17|0
1646914160000|2022-03-10 12:09:20|19900.72|19900.72|19901.8|19901.8|19901.8|19901.8|19900.72|19900.72|0
1646914170000|2022-03-10 12:09:30|19901.83|19901.83|19901.69|19901.69|19901.99|19901.99|19901.69|19901.69|0
1646914180000|2022-03-10 12:09:40|19901.76|19901.76|19901.68|19901.68|19901.76|19901.76|19901.51|19901.51|0
1646914190000|2022-03-10 12:09:50|19901.79|19901.79|19902.44|19902.44|19902.44|19902.44|19901.79|19901.79|0
1646914200000|2022-03-10 12:10:00|19902.51|19902.51|19902.14|19902.14|19902.61|19902.61|19901.97|19901.97|0
1646914210000|2022-03-10 12:10:10|19902.05|19902.05|19902.55|19902.55|19902.96|19902.96|19902.05|19902.05|0
1646914220000|2022-03-10 12:10:20|19902.77|19902.77|19902.11|19902.11|19902.92|19902.92|19902.11|19902.11|0
1646914230000|2022-03-10 12:10:30|19902.3|19902.3|19903.08|19903.08|19903.26|19903.26|19902.3|19902.3|0
1646914240000|2022-03-10 12:10:40|19903.01|19903.01|19908.64|19908.64|19908.64|19908.64|19903.01|19903.01|0
1646914250000|2022-03-10 12:10:50|19908.74|19908.74|19910.07|19910.07|19910.23|19910.23|19908.74|19908.74|0
1646914260000|2022-03-10 12:11:00|19910.16|19910.16|19909.61|19909.61|19910.16|19910.16|19909.61|19909.61|0
1646914270000|2022-03-10 12:11:10|19909.82|19909.82|19910.7|19910.7|19910.7|19910.7|19909.72|19909.72|0
1646914280000|2022-03-10 12:11:20|19910.63|19910.63|19910.99|19910.99|19910.99|19910.99|19910.57|19910.57|0
1646914290000|2022-03-10 12:11:30|19911.06|19911.06|19911.09|19911.09|19911.24|19911.24|19911.06|19911.06|0
1646914300000|2022-03-10 12:11:40|19910.91|19910.91|19910.9|19910.9|19910.91|19910.91|19910.75|19910.75|0
1646914310000|2022-03-10 12:11:50|19911.23|19911.23|19911.7|19911.7|19911.7|19911.7|19911.03|19911.03|0
1646914320000|2022-03-10 12:12:00|19911.78|19911.78|19911.44|19911.44|19911.94|19911.94|19911.32|19911.32|0
1646914330000|2022-03-10 12:12:10|19911.53|19911.53|19910.56|19910.56|19911.53|19911.53|19910.53|19910.53|0
1646914340000|2022-03-10 12:12:20|19910.31|19910.31|19906.27|19906.27|19910.31|19910.31|19906.27|19906.27|0
1646914350000|2022-03-10 12:12:30|19906.23|19906.23|19905.64|19905.64|19906.23|19906.23|19905.64|19905.64|0
1646914360000|2022-03-10 12:12:40|19905.9|19905.9|19906.09|19906.09|19906.18|19906.18|19905.9|19905.9|0
1646914370000|2022-03-10 12:12:50|19906.16|19906.16|19906.85|19906.85|19906.85|19906.85|19906.16|19906.16|0
1646914380000|2022-03-10 12:13:00|19907.03|19907.03|19906.91|19906.91|19907.07|19907.07|19906.91|19906.91|0
1646914390000|2022-03-10 12:13:10|19906.96|19906.96|19907|19907|19907.06|19907.06|19906.96|19906.96|0
1646914400000|2022-03-10 12:13:20|19906.89|19906.89|19906.93|19906.93|19906.93|19906.93|19906.89|19906.89|0
1646914410000|2022-03-10 12:13:30|19906.96|19906.96|19908.79|19908.79|19908.79|19908.79|19906.96|19906.96|0
1646914420000|2022-03-10 12:13:40|19908.94|19908.94|19910.78|19910.78|19910.82|19910.82|19908.94|19908.94|0
1646914430000|2022-03-10 12:13:50|19910.93|19910.93|19910.4|19910.4|19911.55|19911.55|19910.25|19910.25|0
1646914440000|2022-03-10 12:14:00|19910.43|19910.43|19910.75|19910.75|19910.75|19910.75|19910.19|19910.19|0
1646914450000|2022-03-10 12:14:10|19910.73|19910.73|19910.79|19910.79|19911.18|19911.18|19910.73|19910.73|0
1646914460000|2022-03-10 12:14:20|19910.86|19910.86|19910.76|19910.76|19911.02|19911.02|19910.53|19910.53|0
1646914470000|2022-03-10 12:14:30|19910.82|19910.82|19911.15|19911.15|19911.21|19911.21|19910.76|19910.76|0
1646914480000|2022-03-10 12:14:40|19911.29|19911.29|19911.05|19911.05|19911.55|19911.55|19910.86|19910.86|0
1646914490000|2022-03-10 12:14:50|19911.02|19911.02|19910.53|19910.53|19911.02|19911.02|19910.42|19910.42|0
1646914500000|2022-03-10 12:15:00|19910.6|19910.6|19911.22|19911.22|19911.69|19911.69|19910.5|19910.5|0
1646914510000|2022-03-10 12:15:10|19911.31|19911.31|19910.81|19910.81|19911.46|19911.46|19910.81|19910.81|0
1646914520000|2022-03-10 12:15:20|19910.71|19910.71|19910.88|19910.88|19911.07|19911.07|19910.71|19910.71|0
1646914530000|2022-03-10 12:15:30|19910.86|19910.86|19910.19|19910.19|19910.86|19910.86|19910.15|19910.15|0
1646914540000|2022-03-10 12:15:40|19910.05|19910.05|19909.7|19909.7|19910.05|19910.05|19909.5|19909.5|0
1646914550000|2022-03-10 12:15:50|19909.63|19909.63|19909.7|19909.7|19909.86|19909.86|19909.63|19909.63|0
1646914560000|2022-03-10 12:16:00|19909.75|19909.75|19909.94|19909.94|19909.99|19909.99|19909.57|19909.57|0
1646914570000|2022-03-10 12:16:10|19909.97|19909.97|19909.4|19909.4|19909.97|19909.97|19909.28|19909.28|0
1646914580000|2022-03-10 12:16:20|19909.26|19909.26|19909.98|19909.98|19909.98|19909.98|19909.26|19909.26|0
1646914590000|2022-03-10 12:16:30|19909.84|19909.84|19909.87|19909.87|19910.09|19910.09|19909.84|19909.84|0
1646914600000|2022-03-10 12:16:40|19909.92|19909.92|19909.95|19909.95|19909.95|19909.95|19909.89|19909.89|0
1646914610000|2022-03-10 12:16:50|19909.86|19909.86|19910.24|19910.24|19910.44|19910.44|19909.86|19909.86|0
1646914620000|2022-03-10 12:17:00|19910.26|19910.26|19910.76|19910.76|19910.76|19910.76|19910.11|19910.11|0
1646914630000|2022-03-10 12:17:10|19910.95|19910.95|19913.03|19913.03|19913.03|19913.03|19910.95|19910.95|0
1646914640000|2022-03-10 12:17:20|19913.18|19913.18|19913.68|19913.68|19913.68|19913.68|19913.18|19913.18|0
1646914650000|2022-03-10 12:17:30|19913.85|19913.85|19915.51|19915.51|19915.51|19915.51|19913.81|19913.81|0
1646914660000|2022-03-10 12:17:40|19915.64|19915.64|19917.38|19917.38|19917.43|19917.43|19915.64|19915.64|0
1646914670000|2022-03-10 12:17:50|19917.32|19917.32|19917.92|19917.92|19917.92|19917.92|19917.32|19917.32|0
1646914680000|2022-03-10 12:18:00|19918.05|19918.05|19918.47|19918.47|19918.53|19918.53|19918.05|19918.05|0
1646914690000|2022-03-10 12:18:10|19918.54|19918.54|19918.79|19918.79|19918.79|19918.79|19918.14|19918.14|0
1646914700000|2022-03-10 12:18:20|19918.86|19918.86|19919.5|19919.5|19919.5|19919.5|19918.66|19918.66|0
1646914710000|2022-03-10 12:18:30|19919.46|19919.46|19921.73|19921.73|19921.73|19921.73|19919.46|19919.46|0
1646914720000|2022-03-10 12:18:40|19921.81|19921.81|19923.13|19923.13|19923.13|19923.13|19921.81|19921.81|0
1646914730000|2022-03-10 12:18:50|19923.21|19923.21|19923.71|19923.71|19923.89|19923.89|19923.14|19923.14|0
1646914740000|2022-03-10 12:19:00|19923.78|19923.78|19927.19|19927.19|19927.21|19927.21|19923.78|19923.78|0
1646914750000|2022-03-10 12:19:10|19927.28|19927.28|19928.21|19928.21|19928.21|19928.21|19927.28|19927.28|0
1646914760000|2022-03-10 12:19:20|19928.42|19928.42|19929.18|19929.18|19929.32|19929.32|19928.42|19928.42|0
1646914770000|2022-03-10 12:19:30|19929.07|19929.07|19929.59|19929.59|19929.61|19929.61|19929.07|19929.07|0
1646914780000|2022-03-10 12:19:40|19929.82|19929.82|19928.18|19928.18|19929.82|19929.82|19928.13|19928.13|0
1646914790000|2022-03-10 12:19:50|19928.12|19928.12|19927.55|19927.55|19928.19|19928.19|19927.48|19927.48|0
1646914800000|2022-03-10 12:20:00|19927.76|19927.76|19927.69|19927.69|19927.79|19927.79|19927.53|19927.53|0
1646914810000|2022-03-10 12:20:10|19927.78|19927.78|19927.92|19927.92|19927.93|19927.93|19927.46|19927.46|0
1646914820000|2022-03-10 12:20:20|19928.04|19928.04|19927.74|19927.74|19928.06|19928.06|19927.52|19927.52|0
1646914830000|2022-03-10 12:20:30|19927.71|19927.71|19927.82|19927.82|19927.82|19927.82|19927.62|19927.62|0
1646914840000|2022-03-10 12:20:40|19927.86|19927.86|19928.28|19928.28|19928.28|19928.28|19927.76|19927.76|0
1646914850000|2022-03-10 12:20:50|19928.4|19928.4|19927.09|19927.09|19928.47|19928.47|19926.92|19926.92|0
1646914860000|2022-03-10 12:21:00|19927.06|19927.06|19926.83|19926.83|19927.06|19927.06|19926.83|19926.83|0
1646914870000|2022-03-10 12:21:10|19927.34|19927.34|19927.45|19927.45|19927.45|19927.45|19927.3|19927.3|0
1646914880000|2022-03-10 12:21:20|19927.56|19927.56|19927.46|19927.46|19927.67|19927.67|19927.39|19927.39|0
1646914890000|2022-03-10 12:21:30|19927.5|19927.5|19927.41|19927.41|19927.5|19927.5|19927.38|19927.38|0
1646914900000|2022-03-10 12:21:40|19927.34|19927.34|19927.18|19927.18|19927.34|19927.34|19927.18|19927.18|0
1646914910000|2022-03-10 12:21:50|19927.02|19927.02|19926.51|19926.51|19927.02|19927.02|19926.51|19926.51|0
1646914920000|2022-03-10 12:22:00|19926.38|19926.38|19926.35|19926.35|19926.38|19926.38|19926.1|19926.1|0
1646914930000|2022-03-10 12:22:10|19926.32|19926.32|19925.21|19925.21|19926.32|19926.32|19925.21|19925.21|0
1646914940000|2022-03-10 12:22:20|19924.99|19924.99|19922.64|19922.64|19925.33|19925.33|19922.58|19922.58|0
1646914950000|2022-03-10 12:22:30|19922.51|19922.51|19921.36|19921.36|19922.51|19922.51|19921.27|19921.27|0
1646914960000|2022-03-10 12:22:40|19921.39|19921.39|19921.61|19921.61|19921.61|19921.61|19921.39|19921.39|0
1646914970000|2022-03-10 12:22:50|19921.55|19921.55|19921.91|19921.91|19921.91|19921.91|19921.55|19921.55|0
1646914980000|2022-03-10 12:23:00|19922.01|19922.01|19922.19|19922.19|19922.19|19922.19|19922.01|19922.01|0
1646914990000|2022-03-10 12:23:10|19922.3|19922.3|19922.37|19922.37|19922.6|19922.6|19922.3|19922.3|0
1646915000000|2022-03-10 12:23:20|19922.49|19922.49|19922.96|19922.96|19923.03|19923.03|19922.49|19922.49|0
1646915010000|2022-03-10 12:23:30|19923.03|19923.03|19923.04|19923.04|19923.1|19923.1|19922.91|19922.91|0
1646915020000|2022-03-10 12:23:40|19923.1|19923.1|19923.17|19923.17|19923.17|19923.17|19923.03|19923.03|0
1646915030000|2022-03-10 12:23:50|19923.22|19923.22|19923.75|19923.75|19923.75|19923.75|19923.05|19923.05|0
1646915040000|2022-03-10 12:24:00|19923.93|19923.93|19923.96|19923.96|19924.12|19924.12|19923.78|19923.78|0
1646915050000|2022-03-10 12:24:10|19924.03|19924.03|19924.08|19924.08|19924.58|19924.58|19924.03|19924.03|0
1646915060000|2022-03-10 12:24:20|19924.2|19924.2|19924.28|19924.28|19924.32|19924.32|19924.14|19924.14|0
1646915070000|2022-03-10 12:24:30|19924.24|19924.24|19924.37|19924.37|19924.37|19924.37|19924.1|19924.1|0
1646915080000|2022-03-10 12:24:40|19924.43|19924.43|19925.38|19925.38|19925.38|19925.38|19924.43|19924.43|0
1646915090000|2022-03-10 12:24:50|19925.5|19925.5|19925.71|19925.71|19925.71|19925.71|19925.41|19925.41|0
1646915100000|2022-03-10 12:25:00|19925.79|19925.79|19926.44|19926.44|19926.51|19926.51|19925.56|19925.56|0
1646915110000|2022-03-10 12:25:10|19926.54|19926.54|19928.08|19928.08|19928.08|19928.08|19926.42|19926.42|0
1646915120000|2022-03-10 12:25:20|19928.16|19928.16|19928.33|19928.33|19928.33|19928.33|19927.93|19927.93|0
1646915130000|2022-03-10 12:25:30|19928.24|19928.24|19928.47|19928.47|19928.47|19928.47|19928.06|19928.06|0
1646915140000|2022-03-10 12:25:40|19928.4|19928.4|19927.9|19927.9|19928.46|19928.46|19927.89|19927.89|0
1646915150000|2022-03-10 12:25:50|19927.94|19927.94|19928.36|19928.36|19928.39|19928.39|19927.94|19927.94|0
1646915160000|2022-03-10 12:26:00|19928.45|19928.45|19929.01|19929.01|19929.16|19929.16|19928.38|19928.38|0
1646915170000|2022-03-10 12:26:10|19928.92|19928.92|19929.12|19929.12|19929.12|19929.12|19928.89|19928.89|0
1646915180000|2022-03-10 12:26:20|19929.19|19929.19|19929.34|19929.34|19929.34|19929.34|19929.19|19929.19|0
1646915190000|2022-03-10 12:26:30|19929.36|19929.36|19929.73|19929.73|19929.73|19929.73|19929.36|19929.36|0
1646915200000|2022-03-10 12:26:40|19929.74|19929.74|19930.01|19930.01|19930.01|19930.01|19929.61|19929.61|0
1646915210000|2022-03-10 12:26:50|19929.87|19929.87|19931.09|19931.09|19931.15|19931.15|19929.87|19929.87|0
1646915220000|2022-03-10 12:27:00|19931.18|19931.18|19931.34|19931.34|19931.52|19931.52|19931.07|19931.07|0
1646915230000|2022-03-10 12:27:10|19931.29|19931.29|19931.42|19931.42|19931.49|19931.49|19931.19|19931.19|0
1646915240000|2022-03-10 12:27:20|19931.47|19931.47|19931.04|19931.04|19931.47|19931.47|19931.04|19931.04|0
1646915250000|2022-03-10 12:27:30|19931.01|19931.01|19930.5|19930.5|19931.09|19931.09|19930.5|19930.5|0
1646915260000|2022-03-10 12:27:40|19930.57|19930.57|19931.04|19931.04|19931.13|19931.13|19930.43|19930.43|0
1646915270000|2022-03-10 12:27:50|19931.12|19931.12|19930.64|19930.64|19931.18|19931.18|19930.64|19930.64|0
1646915280000|2022-03-10 12:28:00|19930.58|19930.58|19931.03|19931.03|19931.03|19931.03|19930.52|19930.52|0
1646915290000|2022-03-10 12:28:10|19930.99|19930.99|19932.14|19932.14|19932.14|19932.14|19930.97|19930.97|0
1646915300000|2022-03-10 12:28:20|19932.19|19932.19|19932.35|19932.35|19932.63|19932.63|19932.19|19932.19|0
1646915310000|2022-03-10 12:28:30|19932.38|19932.38|19932.43|19932.43|19932.69|19932.69|19932.17|19932.17|0
1646915320000|2022-03-10 12:28:40|19932.5|19932.5|19933.1|19933.1|19933.1|19933.1|19932.5|19932.5|0
1646915330000|2022-03-10 12:28:50|19932.9|19932.9|19932.4|19932.4|19932.9|19932.9|19932.4|19932.4|0
1646915340000|2022-03-10 12:29:00|19932.52|19932.52|19935.07|19935.07|19935.07|19935.07|19932.5|19932.5|0
1646915350000|2022-03-10 12:29:10|19935.15|19935.15|19936.15|19936.15|19936.2|19936.2|19935.15|19935.15|0
1646915360000|2022-03-10 12:29:20|19936.22|19936.22|19936.77|19936.77|19937.14|19937.14|19936.22|19936.22|0
1646915370000|2022-03-10 12:29:30|19936.82|19936.82|19936.84|19936.84|19936.85|19936.85|19936.57|19936.57|0
1646915380000|2022-03-10 12:29:40|19936.73|19936.73|19937.24|19937.24|19937.24|19937.24|19936.66|19936.66|0
1646915390000|2022-03-10 12:29:50|19937.62|19937.62|19938.74|19938.74|19938.77|19938.77|19937.62|19937.62|0
1646915400000|2022-03-10 12:30:00|19938.92|19938.92|19937.81|19937.81|19939.51|19939.51|19937.71|19937.71|0
1646915410000|2022-03-10 12:30:10|19937.75|19937.75|19938.27|19938.27|19938.48|19938.48|19937.74|19937.74|0
1646915420000|2022-03-10 12:30:20|19938.22|19938.22|19938.69|19938.69|19938.69|19938.69|19937.99|19937.99|0
1646915430000|2022-03-10 12:30:30|19938.8|19938.8|19938.26|19938.26|19938.8|19938.8|19938.12|19938.12|0
1646915440000|2022-03-10 12:30:40|19938.41|19938.41|19937.98|19937.98|19938.41|19938.41|19937.82|19937.82|0
1646915450000|2022-03-10 12:30:50|19938.02|19938.02|19938.28|19938.28|19938.28|19938.28|19937.83|19937.83|0
1646915460000|2022-03-10 12:31:00|19938.36|19938.36|19937.7|19937.7|19938.36|19938.36|19937.7|19937.7|0
1646915470000|2022-03-10 12:31:10|19937.71|19937.71|19938.04|19938.04|19938.29|19938.29|19937.65|19937.65|0
1646915480000|2022-03-10 12:31:20|19937.89|19937.89|19937.66|19937.66|19937.89|19937.89|19937.36|19937.36|0
1646915490000|2022-03-10 12:31:30|19937.72|19937.72|19937.62|19937.62|19937.72|19937.72|19937.6|19937.6|0
1646915500000|2022-03-10 12:31:40|19937.88|19937.88|19937.74|19937.74|19937.97|19937.97|19937.74|19937.74|0
1646915510000|2022-03-10 12:31:50|19937.71|19937.71|19937.98|19937.98|19937.98|19937.98|19937.62|19937.62|0
1646915520000|2022-03-10 12:32:00|19938.01|19938.01|19939.28|19939.28|19939.28|19939.28|19938.01|19938.01|0
1646915530000|2022-03-10 12:32:10|19939.24|19939.24|19939.8|19939.8|19939.84|19939.84|19939.24|19939.24|0
1646915540000|2022-03-10 12:32:20|19939.78|19939.78|19939.44|19939.44|19939.92|19939.92|19939.44|19939.44|0
1646915550000|2022-03-10 12:32:30|19939.5|19939.5|19938.6|19938.6|19939.5|19939.5|19938.6|19938.6|0
1646915560000|2022-03-10 12:32:40|19938.9|19938.9|19938.53|19938.53|19938.9|19938.9|19938.41|19938.41|0
1646915570000|2022-03-10 12:32:50|19938.48|19938.48|19938.9|19938.9|19939.07|19939.07|19938.48|19938.48|0
1646915580000|2022-03-10 12:33:00|19938.95|19938.95|19940.61|19940.61|19940.61|19940.61|19938.71|19938.71|0
1646915590000|2022-03-10 12:33:10|19940.62|19940.62|19941.16|19941.16|19941.16|19941.16|19940.58|19940.58|0
1646915600000|2022-03-10 12:33:20|19941.23|19941.23|19941.54|19941.54|19941.54|19941.54|19941.23|19941.23|0
1646915610000|2022-03-10 12:33:30|19941.57|19941.57|19941.19|19941.19|19941.62|19941.62|19941.19|19941.19|0
1646915620000|2022-03-10 12:33:40|19941.1|19941.1|19941.29|19941.29|19941.42|19941.42|19941|19941|0
1646915630000|2022-03-10 12:33:50|19941.32|19941.32|19941.74|19941.74|19941.74|19941.74|19941.32|19941.32|0
1646915640000|2022-03-10 12:34:00|19941.58|19941.58|19941.2|19941.2|19941.58|19941.58|19941.2|19941.2|0
1646915650000|2022-03-10 12:34:10|19941.11|19941.11|19941|19941|19941.11|19941.11|19941|19941|0
1646915660000|2022-03-10 12:34:20|19941.04|19941.04|19940.85|19940.85|19941.04|19941.04|19940.85|19940.85|0
1646915670000|2022-03-10 12:34:30|19940.77|19940.77|19940.3|19940.3|19940.77|19940.77|19940.24|19940.24|0
1646915680000|2022-03-10 12:34:40|19940.25|19940.25|19940.01|19940.01|19940.25|19940.25|19940.01|19940.01|0
1646915690000|2022-03-10 12:34:50|19940.09|19940.09|19934.64|19934.64|19940.09|19940.09|19934.64|19934.64|0
1646915700000|2022-03-10 12:35:00|19934.61|19934.61|19933.56|19933.56|19934.61|19934.61|19933|19933|0
1646915710000|2022-03-10 12:35:10|19933.58|19933.58|19932.94|19932.94|19933.76|19933.76|19932.94|19932.94|0
1646915720000|2022-03-10 12:35:20|19933.03|19933.03|19932.81|19932.81|19933.11|19933.11|19932.68|19932.68|0
1646915730000|2022-03-10 12:35:30|19932.98|19932.98|19934.05|19934.05|19934.05|19934.05|19932.68|19932.68|0
1646915740000|2022-03-10 12:35:40|19933.85|19933.85|19933.79|19933.79|19933.95|19933.95|19933.79|19933.79|0
1646915750000|2022-03-10 12:35:50|19933.85|19933.85|19935.22|19935.22|19935.51|19935.51|19933.85|19933.85|0
1646915760000|2022-03-10 12:36:00|19935.1|19935.1|19935.28|19935.28|19935.46|19935.46|19935.08|19935.08|0
1646915770000|2022-03-10 12:36:10|19935.35|19935.35|19935.56|19935.56|19935.64|19935.64|19935.07|19935.07|0
1646915780000|2022-03-10 12:36:20|19935.67|19935.67|19935.96|19935.96|19936.05|19936.05|19935.3|19935.3|0
1646915790000|2022-03-10 12:36:30|19936.14|19936.14|19935.89|19935.89|19936.18|19936.18|19935.89|19935.89|0
1646915800000|2022-03-10 12:36:40|19935.93|19935.93|19936.23|19936.23|19936.23|19936.23|19935.93|19935.93|0
1646915810000|2022-03-10 12:36:50|19936.16|19936.16|19936.07|19936.07|19936.16|19936.16|19935.88|19935.88|0
1646915820000|2022-03-10 12:37:00|19936.22|19936.22|19936.29|19936.29|19936.35|19936.35|19935.96|19935.96|0
1646915830000|2022-03-10 12:37:10|19936.15|19936.15|19936.06|19936.06|19936.15|19936.15|19935.87|19935.87|0
1646915840000|2022-03-10 12:37:20|19936.14|19936.14|19936.66|19936.66|19936.66|19936.66|19936.01|19936.01|0
1646915850000|2022-03-10 12:37:30|19936.64|19936.64|19936.88|19936.88|19936.88|19936.88|19936.24|19936.24|0
1646915860000|2022-03-10 12:37:40|19936.95|19936.95|19937.08|19937.08|19937.35|19937.35|19936.88|19936.88|0
1646915870000|2022-03-10 12:37:50|19937.2|19937.2|19937.67|19937.67|19937.67|19937.67|19937.06|19937.06|0
1646915880000|2022-03-10 12:38:00|19937.87|19937.87|19938.29|19938.29|19938.29|19938.29|19937.85|19937.85|0
1646915890000|2022-03-10 12:38:10|19938.25|19938.25|19937.85|19937.85|19938.25|19938.25|19937.85|19937.85|0
1646915900000|2022-03-10 12:38:20|19937.91|19937.91|19938.31|19938.31|19938.52|19938.52|19937.91|19937.91|0
1646915910000|2022-03-10 12:38:30|19938.44|19938.44|19938.11|19938.11|19938.61|19938.61|19938.03|19938.03|0
1646915920000|2022-03-10 12:38:40|19938.18|19938.18|19939.18|19939.18|19939.18|19939.18|19937.94|19937.94|0
1646915930000|2022-03-10 12:38:50|19939.2|19939.2|19939.18|19939.18|19939.3|19939.3|19939.09|19939.09|0
1646915940000|2022-03-10 12:39:00|19939.4|19939.4|19939.72|19939.72|19939.72|19939.72|19939.17|19939.17|0
1646915950000|2022-03-10 12:39:10|19939.79|19939.79|19939.94|19939.94|19940.07|19940.07|19939.66|19939.66|0
1646915960000|2022-03-10 12:39:20|19939.92|19939.92|19940.28|19940.28|19940.52|19940.52|19939.92|19939.92|0
1646915970000|2022-03-10 12:39:30|19940.17|19940.17|19940.11|19940.11|19940.33|19940.33|19940.11|19940.11|0
1646915980000|2022-03-10 12:39:40|19939.93|19939.93|19940.42|19940.42|19940.49|19940.49|19939.91|19939.91|0
1646915990000|2022-03-10 12:39:50|19940.55|19940.55|19940.74|19940.74|19940.77|19940.77|19940.38|19940.38|0
1646916000000|2022-03-10 12:40:00|19940.79|19940.79|19942.45|19942.45|19942.45|19942.45|19940.79|19940.79|0
1646916010000|2022-03-10 12:40:10|19942.09|19942.09|19942.51|19942.51|19942.51|19942.51|19942.09|19942.09|0
1646916020000|2022-03-10 12:40:20|19942.4|19942.4|19943.82|19943.82|19943.82|19943.82|19942.4|19942.4|0
1646916030000|2022-03-10 12:40:30|19943.93|19943.93|19944.31|19944.31|19944.31|19944.31|19943.93|19943.93|0
1646916040000|2022-03-10 12:40:40|19944.27|19944.27|19944.85|19944.85|19944.85|19944.85|19944.27|19944.27|0
1646916050000|2022-03-10 12:40:50|19944.77|19944.77|19944.41|19944.41|19944.77|19944.77|19943.71|19943.71|0
1646916060000|2022-03-10 12:41:00|19944.29|19944.29|19945.89|19945.89|19945.89|19945.89|19944.29|19944.29|0
1646916070000|2022-03-10 12:41:10|19945.93|19945.93|19946.03|19946.03|19946.14|19946.14|19945.54|19945.54|0
1646916080000|2022-03-10 12:41:20|19946.08|19946.08|19946.17|19946.17|19946.28|19946.28|19946|19946|0
1646916090000|2022-03-10 12:41:30|19946.12|19946.12|19946.08|19946.08|19946.12|19946.12|19946.08|19946.08|0
1646916100000|2022-03-10 12:41:40|19946.13|19946.13|19946.18|19946.18|19946.2|19946.2|19945.8|19945.8|0
1646916110000|2022-03-10 12:41:50|19946.14|19946.14|19946.5|19946.5|19946.76|19946.76|19946.07|19946.07|0
1646916120000|2022-03-10 12:42:00|19946.58|19946.58|19947.34|19947.34|19947.34|19947.34|19946.58|19946.58|0
1646916130000|2022-03-10 12:42:10|19947.23|19947.23|19947.64|19947.64|19947.64|19947.64|19947.23|19947.23|0
1646916140000|2022-03-10 12:42:20|19947.57|19947.57|19947.18|19947.18|19947.76|19947.76|19947.18|19947.18|0
1646916150000|2022-03-10 12:42:30|19947.32|19947.32|19947.64|19947.64|19947.64|19947.64|19947.27|19947.27|0
1646916160000|2022-03-10 12:42:40|19947.75|19947.75|19947.63|19947.63|19947.82|19947.82|19947.4|19947.4|0
1646916170000|2022-03-10 12:42:50|19947.71|19947.71|19948.35|19948.35|19948.35|19948.35|19947.71|19947.71|0
1646916180000|2022-03-10 12:43:00|19948.62|19948.62|19951.11|19951.11|19951.39|19951.39|19948.62|19948.62|0
1646916190000|2022-03-10 12:43:10|19951.22|19951.22|19953.47|19953.47|19953.47|19953.47|19951.22|19951.22|0
1646916200000|2022-03-10 12:43:20|19953.51|19953.51|19953.88|19953.88|19953.88|19953.88|19953.51|19953.51|0
1646916210000|2022-03-10 12:43:30|19953.84|19953.84|19953.91|19953.91|19953.91|19953.91|19953.26|19953.26|0
1646916220000|2022-03-10 12:43:40|19953.9|19953.9|19954.26|19954.26|19954.49|19954.49|19953.9|19953.9|0
1646916230000|2022-03-10 12:43:50|19954.19|19954.19|19954.25|19954.25|19954.28|19954.28|19954.13|19954.13|0
1646916240000|2022-03-10 12:44:00|19954.33|19954.33|19955.77|19955.77|19955.77|19955.77|19954.33|19954.33|0
1646916250000|2022-03-10 12:44:10|19955.82|19955.82|19955.75|19955.75|19955.82|19955.82|19955.75|19955.75|0
1646916260000|2022-03-10 12:44:20|19955.88|19955.88|19957.29|19957.29|19957.29|19957.29|19955.69|19955.69|0
1646916270000|2022-03-10 12:44:30|19957.55|19957.55|19958.32|19958.32|19958.62|19958.62|19957.55|19957.55|0
1646916280000|2022-03-10 12:44:40|19958.35|19958.35|19959.6|19959.6|19959.6|19959.6|19958.33|19958.33|0
1646916290000|2022-03-10 12:44:50|19959.56|19959.56|19959.81|19959.81|19960.45|19960.45|19959.53|19959.53|0
1646916300000|2022-03-10 12:45:00|19959.62|19959.62|19960.17|19960.17|19960.19|19960.19|19959.56|19959.56|0
1646916310000|2022-03-10 12:45:10|19960.33|19960.33|19959.79|19959.79|19960.48|19960.48|19959.6|19959.6|0
1646916320000|2022-03-10 12:45:20|19959.63|19959.63|19941.88|19941.88|19959.72|19959.72|19941.88|19941.88|0
1646916330000|2022-03-10 12:45:30|19940.76|19940.76|19927.12|19927.12|19940.76|19940.76|19926.26|19926.26|0
1646916340000|2022-03-10 12:45:40|19926.98|19926.98|19935.59|19935.59|19935.59|19935.59|19926.98|19926.98|0
1646916350000|2022-03-10 12:45:50|19934.83|19934.83|19912.65|19912.65|19934.83|19934.83|19912.65|19912.65|0
1646916360000|2022-03-10 12:46:00|19911.34|19911.34|19915.44|19915.44|19915.46|19915.46|19909.58|19909.58|0
1646916370000|2022-03-10 12:46:10|19915.52|19915.52|19909.46|19909.46|19916.38|19916.38|19909.24|19909.24|0
1646916380000|2022-03-10 12:46:20|19909.52|19909.52|19908.58|19908.58|19910.05|19910.05|19908.58|19908.58|0
1646916390000|2022-03-10 12:46:30|19908.68|19908.68|19910.3|19910.3|19910.3|19910.3|19908.36|19908.36|0
1646916400000|2022-03-10 12:46:40|19910.43|19910.43|19915.97|19915.97|19915.97|19915.97|19910.38|19910.38|0
1646916410000|2022-03-10 12:46:50|19915.94|19915.94|19917.62|19917.62|19917.62|19917.62|19915.73|19915.73|0
1646916420000|2022-03-10 12:47:00|19918.26|19918.26|19921.7|19921.7|19922.01|19922.01|19918.26|19918.26|0
1646916430000|2022-03-10 12:47:10|19921.76|19921.76|19920.05|19920.05|19922.07|19922.07|19919.05|19919.05|0
1646916440000|2022-03-10 12:47:20|19919.9|19919.9|19929.08|19929.08|19929.08|19929.08|19919.73|19919.73|0
1646916450000|2022-03-10 12:47:30|19929.52|19929.52|19933.55|19933.55|19933.55|19933.55|19929.52|19929.52|0
1646916460000|2022-03-10 12:47:40|19934.67|19934.67|19952.7|19952.7|19952.7|19952.7|19934.67|19934.67|0
1646916470000|2022-03-10 12:47:50|19952.75|19952.75|19954.11|19954.11|19954.49|19954.49|19952.75|19952.75|0
1646916480000|2022-03-10 12:48:00|19954.14|19954.14|19952.51|19952.51|19954.43|19954.43|19952.51|19952.51|0
1646916490000|2022-03-10 12:48:10|19952.45|19952.45|19951.88|19951.88|19952.45|19952.45|19951.66|19951.66|0
1646916500000|2022-03-10 12:48:20|19951.83|19951.83|19949.03|19949.03|19951.92|19951.92|19949.03|19949.03|0
1646916510000|2022-03-10 12:48:30|19949|19949|19948.97|19948.97|19949.2|19949.2|19948.44|19948.44|0
1646916520000|2022-03-10 12:48:40|19949.08|19949.08|19949.46|19949.46|19949.75|19949.75|19949.08|19949.08|0
1646916530000|2022-03-10 12:48:50|19949.42|19949.42|19948.88|19948.88|19949.42|19949.42|19948.64|19948.64|0
1646916540000|2022-03-10 12:49:00|19948.48|19948.48|19948.55|19948.55|19948.61|19948.61|19948.2|19948.2|0
1646916550000|2022-03-10 12:49:10|19948.46|19948.46|19948.42|19948.42|19948.48|19948.48|19948.3|19948.3|0
1646916560000|2022-03-10 12:49:20|19948.53|19948.53|19949.44|19949.44|19949.46|19949.46|19948.53|19948.53|0
1646916570000|2022-03-10 12:49:30|19949.51|19949.51|19949.61|19949.61|19949.96|19949.96|19949.27|19949.27|0
1646916580000|2022-03-10 12:49:40|19949.71|19949.71|19951.72|19951.72|19952|19952|19949.71|19949.71|0
1646916590000|2022-03-10 12:49:50|19951.77|19951.77|19951.47|19951.47|19951.95|19951.95|19951.37|19951.37|0
1646916600000|2022-03-10 12:50:00|19951.49|19951.49|19955.56|19955.56|19955.66|19955.66|19951.49|19951.49|0
1646916610000|2022-03-10 12:50:10|19955.47|19955.47|19955.46|19955.46|19955.66|19955.66|19955.23|19955.23|0
1646916620000|2022-03-10 12:50:20|19955.38|19955.38|19952.88|19952.88|19955.41|19955.41|19952.88|19952.88|0
1646916630000|2022-03-10 12:50:30|19952.76|19952.76|19949.78|19949.78|19952.76|19952.76|19949.78|19949.78|0
1646916640000|2022-03-10 12:50:40|19949.67|19949.67|19948.53|19948.53|19949.67|19949.67|19948.48|19948.48|0
1646916650000|2022-03-10 12:50:50|19948.4|19948.4|19947.93|19947.93|19948.85|19948.85|19947.93|19947.93|0
1646916660000|2022-03-10 12:51:00|19948.01|19948.01|19947.85|19947.85|19948.13|19948.13|19947.75|19947.75|0
1646916670000|2022-03-10 12:51:10|19948.04|19948.04|19940.53|19940.53|19948.04|19948.04|19940.53|19940.53|0
1646916680000|2022-03-10 12:51:20|19940.4|19940.4|19939.92|19939.92|19940.4|19940.4|19938.98|19938.98|0
1646916690000|2022-03-10 12:51:30|19940.01|19940.01|19941.47|19941.47|19941.64|19941.64|19938.96|19938.96|0
1646916700000|2022-03-10 12:51:40|19941.55|19941.55|19942.3|19942.3|19942.3|19942.3|19941.55|19941.55|0
1646916710000|2022-03-10 12:51:50|19942.45|19942.45|19947.11|19947.11|19947.12|19947.12|19942.45|19942.45|0
1646916720000|2022-03-10 12:52:00|19947.22|19947.22|19946.29|19946.29|19947.76|19947.76|19946.23|19946.23|0
1646916730000|2022-03-10 12:52:10|19946.12|19946.12|19945.84|19945.84|19946.36|19946.36|19945.71|19945.71|0
1646916740000|2022-03-10 12:52:20|19945.67|19945.67|19945.62|19945.62|19946.04|19946.04|19945.58|19945.58|0
1646916750000|2022-03-10 12:52:30|19945.57|19945.57|19945.82|19945.82|19945.83|19945.83|19944.95|19944.95|0
1646916760000|2022-03-10 12:52:40|19945.96|19945.96|19940.62|19940.62|19945.96|19945.96|19940.62|19940.62|0
1646916770000|2022-03-10 12:52:50|19940.57|19940.57|19940.43|19940.43|19940.57|19940.57|19939.33|19939.33|0
1646916780000|2022-03-10 12:53:00|19940.37|19940.37|19940.72|19940.72|19941.12|19941.12|19940.37|19940.37|0
1646916790000|2022-03-10 12:53:10|19940.82|19940.82|19940.77|19940.77|19940.82|19940.82|19940.33|19940.33|0
1646916800000|2022-03-10 12:53:20|19940.7|19940.7|19940.75|19940.75|19940.96|19940.96|19940.54|19940.54|0
1646916810000|2022-03-10 12:53:30|19940.87|19940.87|19937.65|19937.65|19940.87|19940.87|19937.65|19937.65|0
1646916820000|2022-03-10 12:53:40|19936.98|19936.98|19934|19934|19936.98|19936.98|19933.98|19933.98|0
1646916830000|2022-03-10 12:53:50|19933.96|19933.96|19933.25|19933.25|19933.96|19933.96|19933.25|19933.25|0
1646916840000|2022-03-10 12:54:00|19933.1|19933.1|19931.49|19931.49|19933.1|19933.1|19931.49|19931.49|0
1646916850000|2022-03-10 12:54:10|19931.37|19931.37|19929.34|19929.34|19931.43|19931.43|19929.24|19929.24|0
1646916860000|2022-03-10 12:54:20|19929.08|19929.08|19929.26|19929.26|19929.26|19929.26|19928.16|19928.16|0
1646916870000|2022-03-10 12:54:30|19929.41|19929.41|19929.1|19929.1|19929.63|19929.63|19929.07|19929.07|0
1646916880000|2022-03-10 12:54:40|19929.16|19929.16|19931.09|19931.09|19931.09|19931.09|19929.16|19929.16|0
1646916890000|2022-03-10 12:54:50|19931.04|19931.04|19930.86|19930.86|19931.1|19931.1|19930.66|19930.66|0
1646916900000|2022-03-10 12:55:00|19931.01|19931.01|19934.54|19934.54|19934.67|19934.67|19931.01|19931.01|0
1646916910000|2022-03-10 12:55:10|19934.43|19934.43|19934.58|19934.58|19934.58|19934.58|19934.43|19934.43|0
1646916920000|2022-03-10 12:55:20|19934.53|19934.53|19932.56|19932.56|19934.53|19934.53|19932.56|19932.56|0
1646916930000|2022-03-10 12:55:30|19932.51|19932.51|19932.57|19932.57|19932.59|19932.59|19932.48|19932.48|0
1646916940000|2022-03-10 12:55:40|19932.35|19932.35|19932.84|19932.84|19932.84|19932.84|19932.35|19932.35|0
1646916950000|2022-03-10 12:55:50|19932.78|19932.78|19931.66|19931.66|19932.78|19932.78|19931.66|19931.66|0
1646916960000|2022-03-10 12:56:00|19931.57|19931.57|19927.3|19927.3|19931.57|19931.57|19927.3|19927.3|0
1646916970000|2022-03-10 12:56:10|19926.74|19926.74|19924.22|19924.22|19926.74|19926.74|19924.22|19924.22|0
1646916980000|2022-03-10 12:56:20|19924.14|19924.14|19924.98|19924.98|19924.98|19924.98|19923.75|19923.75|0
1646916990000|2022-03-10 12:56:30|19924.87|19924.87|19924.98|19924.98|19925.26|19925.26|19924.82|19924.82|0
1646917000000|2022-03-10 12:56:40|19924.91|19924.91|19924.96|19924.96|19924.96|19924.96|19924.28|19924.28|0
1646917010000|2022-03-10 12:56:50|19924.91|19924.91|19923.36|19923.36|19924.91|19924.91|19923.36|19923.36|0
1646917020000|2022-03-10 12:57:00|19923.26|19923.26|19921.99|19921.99|19923.28|19923.28|19921.85|19921.85|0
1646917030000|2022-03-10 12:57:10|19921.42|19921.42|19922.66|19922.66|19922.69|19922.69|19921.33|19921.33|0
1646917040000|2022-03-10 12:57:20|19922.77|19922.77|19924.92|19924.92|19924.92|19924.92|19922.51|19922.51|0
1646917050000|2022-03-10 12:57:30|19925.18|19925.18|19925.62|19925.62|19925.72|19925.72|19924.92|19924.92|0
1646917060000|2022-03-10 12:57:40|19925.54|19925.54|19924.93|19924.93|19925.69|19925.69|19924.46|19924.46|0
1646917070000|2022-03-10 12:57:50|19924.99|19924.99|19926.64|19926.64|19926.64|19926.64|19924.99|19924.99|0
1646917080000|2022-03-10 12:58:00|19927.09|19927.09|19927.58|19927.58|19927.87|19927.87|19927.09|19927.09|0
1646917090000|2022-03-10 12:58:10|19927.52|19927.52|19928.03|19928.03|19928.17|19928.17|19927.25|19927.25|0
1646917100000|2022-03-10 12:58:20|19928.59|19928.59|19932.7|19932.7|19932.7|19932.7|19928.59|19928.59|0
1646917110000|2022-03-10 12:58:30|19932.66|19932.66|19932.87|19932.87|19932.9|19932.9|19932.65|19932.65|0
1646917120000|2022-03-10 12:58:40|19932.94|19932.94|19934.07|19934.07|19934.07|19934.07|19932.94|19932.94|0
1646917130000|2022-03-10 12:58:50|19934.14|19934.14|19935.07|19935.07|19935.07|19935.07|19933.94|19933.94|0
1646917140000|2022-03-10 12:59:00|19935.23|19935.23|19934.8|19934.8|19935.89|19935.89|19934.8|19934.8|0
1646917150000|2022-03-10 12:59:10|19934.67|19934.67|19932.85|19932.85|19934.67|19934.67|19932.85|19932.85|0
1646917160000|2022-03-10 12:59:20|19932.64|19932.64|19932.29|19932.29|19932.73|19932.73|19932.07|19932.07|0
1646917170000|2022-03-10 12:59:30|19931.9|19931.9|19930.01|19930.01|19931.9|19931.9|19930.01|19930.01|0
1646917180000|2022-03-10 12:59:40|19929.66|19929.66|19928.35|19928.35|19929.66|19929.66|19928.35|19928.35|0
1646917190000|2022-03-10 12:59:50|19928.28|19928.28|19927.85|19927.85|19928.28|19928.28|19927.85|19927.85|0
1646917200000|2022-03-10 13:00:00|19927.48|19927.48|19930.3|19930.3|19930.36|19930.36|19927.42|19927.42|0
1646917210000|2022-03-10 13:00:10|19930.2|19930.2|19931.33|19931.33|19931.33|19931.33|19930.2|19930.2|0
1646917220000|2022-03-10 13:00:20|19931.38|19931.38|19932.54|19932.54|19932.54|19932.54|19931.38|19931.38|0
1646917230000|2022-03-10 13:00:30|19932.77|19932.77|19931.43|19931.43|19932.77|19932.77|19931.43|19931.43|0
1646917240000|2022-03-10 13:00:40|19931.38|19931.38|19930.22|19930.22|19931.38|19931.38|19930.18|19930.18|0
1646917250000|2022-03-10 13:00:50|19930.17|19930.17|19931.36|19931.36|19931.36|19931.36|19930.17|19930.17|0
1646917260000|2022-03-10 13:01:00|19931.41|19931.41|19931.94|19931.94|19931.94|19931.94|19931.36|19931.36|0
1646917270000|2022-03-10 13:01:10|19931.99|19931.99|19931.97|19931.97|19931.99|19931.99|19931.67|19931.67|0
1646917280000|2022-03-10 13:01:20|19932.08|19932.08|19930.62|19930.62|19932.08|19932.08|19930.62|19930.62|0
1646917290000|2022-03-10 13:01:30|19930.59|19930.59|19930.51|19930.51|19930.59|19930.59|19930.51|19930.51|0
1646917300000|2022-03-10 13:01:40|19930.69|19930.69|19929.7|19929.7|19930.69|19930.69|19929.7|19929.7|0
1646917310000|2022-03-10 13:01:50|19929.6|19929.6|19928.28|19928.28|19929.6|19929.6|19928.28|19928.28|0
1646917320000|2022-03-10 13:02:00|19928.54|19928.54|19927.37|19927.37|19928.88|19928.88|19927.37|19927.37|0
1646917330000|2022-03-10 13:02:10|19927.34|19927.34|19927.91|19927.91|19927.91|19927.91|19927.27|19927.27|0
1646917340000|2022-03-10 13:02:20|19927.83|19927.83|19928.27|19928.27|19928.73|19928.73|19927.83|19927.83|0
1646917350000|2022-03-10 13:02:30|19928.36|19928.36|19928.39|19928.39|19928.51|19928.51|19928.33|19928.33|0
1646917360000|2022-03-10 13:02:40|19928.49|19928.49|19928.73|19928.73|19928.73|19928.73|19928.42|19928.42|0
1646917370000|2022-03-10 13:02:50|19928.87|19928.87|19928.05|19928.05|19928.87|19928.87|19927.68|19927.68|0
1646917380000|2022-03-10 13:03:00|19927.93|19927.93|19929|19929|19929|19929|19927.37|19927.37|0
1646917390000|2022-03-10 13:03:10|19928.73|19928.73|19929.15|19929.15|19929.4|19929.4|19928.69|19928.69|0
1646917400000|2022-03-10 13:03:20|19929.24|19929.24|19929.48|19929.48|19929.48|19929.48|19929.24|19929.24|0
1646917410000|2022-03-10 13:03:30|19929.36|19929.36|19929.2|19929.2|19929.49|19929.49|19929.2|19929.2|0
1646917420000|2022-03-10 13:03:40|19929.33|19929.33|19929.48|19929.48|19929.48|19929.48|19929.26|19929.26|0
1646917430000|2022-03-10 13:03:50|19929.53|19929.53|19929.55|19929.55|19929.7|19929.7|19929.24|19929.24|0
1646917440000|2022-03-10 13:04:00|19929.58|19929.58|19929.09|19929.09|19929.58|19929.58|19929.01|19929.01|0
1646917450000|2022-03-10 13:04:10|19929.01|19929.01|19927.46|19927.46|19929.01|19929.01|19927.42|19927.42|0
1646917460000|2022-03-10 13:04:20|19927.34|19927.34|19924.22|19924.22|19927.34|19927.34|19924.22|19924.22|0
1646917470000|2022-03-10 13:04:30|19923.44|19923.44|19920.61|19920.61|19923.44|19923.44|19920.61|19920.61|0
1646917480000|2022-03-10 13:04:40|19920.78|19920.78|19921.27|19921.27|19921.55|19921.55|19920.78|19920.78|0
1646917490000|2022-03-10 13:04:50|19921.29|19921.29|19922.74|19922.74|19922.85|19922.85|19921.29|19921.29|0
1646917500000|2022-03-10 13:05:00|19922.61|19922.61|19923.15|19923.15|19923.15|19923.15|19922.3|19922.3|0
1646917510000|2022-03-10 13:05:10|19923.03|19923.03|19922.51|19922.51|19923.11|19923.11|19922.13|19922.13|0
1646917520000|2022-03-10 13:05:20|19922.41|19922.41|19922.55|19922.55|19922.55|19922.55|19921.82|19921.82|0
1646917530000|2022-03-10 13:05:30|19922.78|19922.78|19924.35|19924.35|19924.35|19924.35|19922.78|19922.78|0
1646917540000|2022-03-10 13:05:40|19924.26|19924.26|19925.54|19925.54|19925.76|19925.76|19924.26|19924.26|0
1646917550000|2022-03-10 13:05:50|19925.75|19925.75|19929.58|19929.58|19929.58|19929.58|19925.66|19925.66|0
1646917560000|2022-03-10 13:06:00|19929.71|19929.71|19931.61|19931.61|19931.61|19931.61|19929.71|19929.71|0
1646917570000|2022-03-10 13:06:10|19931.64|19931.64|19935.6|19935.6|19935.6|19935.6|19931.64|19931.64|0
1646917580000|2022-03-10 13:06:20|19935.71|19935.71|19941.2|19941.2|19941.63|19941.63|19935.71|19935.71|0
1646917590000|2022-03-10 13:06:30|19941.12|19941.12|19940.62|19940.62|19941.19|19941.19|19940.62|19940.62|0
1646917600000|2022-03-10 13:06:40|19940.04|19940.04|19940.32|19940.32|19940.61|19940.61|19940.04|19940.04|0
1646917610000|2022-03-10 13:06:50|19940.21|19940.21|19940.04|19940.04|19940.45|19940.45|19939.93|19939.93|0
1646917620000|2022-03-10 13:07:00|19939.86|19939.86|19939.66|19939.66|19939.86|19939.86|19939.47|19939.47|0
1646917630000|2022-03-10 13:07:10|19939.81|19939.81|19939.59|19939.59|19939.81|19939.81|19939.59|19939.59|0
1646917640000|2022-03-10 13:07:20|19939.61|19939.61|19939.56|19939.56|19939.61|19939.61|19939.24|19939.24|0
1646917650000|2022-03-10 13:07:30|19939.43|19939.43|19939.33|19939.33|19939.67|19939.67|19939.3|19939.3|0
1646917660000|2022-03-10 13:07:40|19939.39|19939.39|19939.13|19939.13|19939.39|19939.39|19939.02|19939.02|0
1646917670000|2022-03-10 13:07:50|19939.26|19939.26|19939.13|19939.13|19939.32|19939.32|19939.13|19939.13|0
1646917680000|2022-03-10 13:08:00|19938.95|19938.95|19938.95|19938.95|19939.06|19939.06|19938.88|19938.88|0
1646917690000|2022-03-10 13:08:10|19938.87|19938.87|19938.93|19938.93|19938.99|19938.99|19938.61|19938.61|0
1646917700000|2022-03-10 13:08:20|19938.86|19938.86|19939.48|19939.48|19939.97|19939.97|19938.81|19938.81|0
1646917710000|2022-03-10 13:08:30|19939.6|19939.6|19939.4|19939.4|19939.75|19939.75|19939.37|19939.37|0
1646917720000|2022-03-10 13:08:40|19939.32|19939.32|19939.27|19939.27|19939.4|19939.4|19939.27|19939.27|0
1646917730000|2022-03-10 13:08:50|19939.26|19939.26|19938.78|19938.78|19939.3|19939.3|19938.78|19938.78|0
1646917740000|2022-03-10 13:09:00|19938.87|19938.87|19939.33|19939.33|19939.41|19939.41|19938.87|19938.87|0
1646917750000|2022-03-10 13:09:10|19939.44|19939.44|19939.09|19939.09|19939.44|19939.44|19938.98|19938.98|0
1646917760000|2022-03-10 13:09:20|19939.27|19939.27|19939.31|19939.31|19939.41|19939.41|19938.94|19938.94|0
1646917770000|2022-03-10 13:09:30|19939.37|19939.37|19939.49|19939.49|19939.69|19939.69|19939.34|19939.34|0
1646917780000|2022-03-10 13:09:40|19939.75|19939.75|19939.78|19939.78|19939.87|19939.87|19939.68|19939.68|0
1646917790000|2022-03-10 13:09:50|19939.93|19939.93|19938.33|19938.33|19939.93|19939.93|19938.33|19938.33|0
1646917800000|2022-03-10 13:10:00|19938.39|19938.39|19937.92|19937.92|19938.39|19938.39|19937.82|19937.82|0
1646917810000|2022-03-10 13:10:10|19938.16|19938.16|19937.79|19937.79|19938.16|19938.16|19937.16|19937.16|0
1646917820000|2022-03-10 13:10:20|19937.89|19937.89|19939.26|19939.26|19939.26|19939.26|19937.87|19937.87|0
1646917830000|2022-03-10 13:10:30|19939.16|19939.16|19940.63|19940.63|19940.63|19940.63|19939.16|19939.16|0
1646917840000|2022-03-10 13:10:40|19940.56|19940.56|19940.94|19940.94|19940.94|19940.94|19940.56|19940.56|0
1646917850000|2022-03-10 13:10:50|19941.07|19941.07|19939.35|19939.35|19941.11|19941.11|19939.35|19939.35|0
1646917860000|2022-03-10 13:11:00|19939.39|19939.39|19938.71|19938.71|19939.39|19939.39|19938.44|19938.44|0
1646917870000|2022-03-10 13:11:10|19938.44|19938.44|19938.01|19938.01|19938.76|19938.76|19938.01|19938.01|0
1646917880000|2022-03-10 13:11:20|19937.94|19937.94|19937.62|19937.62|19937.94|19937.94|19937.28|19937.28|0
1646917890000|2022-03-10 13:11:30|19937.64|19937.64|19937.51|19937.51|19937.82|19937.82|19937.42|19937.42|0
1646917900000|2022-03-10 13:11:40|19937.49|19937.49|19937.05|19937.05|19937.54|19937.54|19936.87|19936.87|0
1646917910000|2022-03-10 13:11:50|19937.08|19937.08|19931.73|19931.73|19937.08|19937.08|19931.55|19931.55|0
1646917920000|2022-03-10 13:12:00|19931.65|19931.65|19929.81|19929.81|19931.65|19931.65|19929.81|19929.81|0
1646917930000|2022-03-10 13:12:10|19929.74|19929.74|19929.37|19929.37|19929.74|19929.74|19929.37|19929.37|0
1646917940000|2022-03-10 13:12:20|19929.25|19929.25|19929.23|19929.23|19929.32|19929.32|19929.03|19929.03|0
1646917950000|2022-03-10 13:12:30|19929.03|19929.03|19929.85|19929.85|19929.85|19929.85|19928.77|19928.77|0
1646917960000|2022-03-10 13:12:40|19929.94|19929.94|19929.37|19929.37|19929.94|19929.94|19929.3|19929.3|0
1646917970000|2022-03-10 13:12:50|19929.49|19929.49|19929.37|19929.37|19929.58|19929.58|19929.24|19929.24|0
1646917980000|2022-03-10 13:13:00|19929.25|19929.25|19929.73|19929.73|19929.78|19929.78|19929.25|19929.25|0
1646917990000|2022-03-10 13:13:10|19929.77|19929.77|19928.95|19928.95|19929.8|19929.8|19928.82|19928.82|0
1646918000000|2022-03-10 13:13:20|19928.97|19928.97|19928.17|19928.17|19928.97|19928.97|19928.17|19928.17|0
1646918010000|2022-03-10 13:13:30|19928.09|19928.09|19928.71|19928.71|19928.76|19928.76|19928.09|19928.09|0
1646918020000|2022-03-10 13:13:40|19928.58|19928.58|19928.17|19928.17|19928.67|19928.67|19928.07|19928.07|0
1646918030000|2022-03-10 13:13:50|19928.33|19928.33|19928.37|19928.37|19929|19929|19928.31|19928.31|0
1646918040000|2022-03-10 13:14:00|19928.22|19928.22|19927.01|19927.01|19928.34|19928.34|19926.92|19926.92|0
1646918050000|2022-03-10 13:14:10|19927.21|19927.21|19926.39|19926.39|19927.52|19927.52|19925.97|19925.97|0
1646918060000|2022-03-10 13:14:20|19926.28|19926.28|19926.99|19926.99|19926.99|19926.99|19926.28|19926.28|0
1646918070000|2022-03-10 13:14:30|19927.1|19927.1|19927.3|19927.3|19927.37|19927.37|19927.04|19927.04|0
1646918080000|2022-03-10 13:14:40|19927.41|19927.41|19923.94|19923.94|19927.75|19927.75|19923.94|19923.94|0
1646918090000|2022-03-10 13:14:50|19923.92|19923.92|19920.75|19920.75|19923.92|19923.92|19920.75|19920.75|0
1646918100000|2022-03-10 13:15:00|19920.66|19920.66|19917.94|19917.94|19920.66|19920.66|19917.37|19917.37|0
1646918110000|2022-03-10 13:15:10|19917.27|19917.27|19916.81|19916.81|19917.27|19917.27|19916.76|19916.76|0
1646918120000|2022-03-10 13:15:20|19916.63|19916.63|19917.21|19917.21|19917.21|19917.21|19916.41|19916.41|0
1646918130000|2022-03-10 13:15:30|19917.32|19917.32|19917.53|19917.53|19917.63|19917.63|19917.32|19917.32|0
1646918140000|2022-03-10 13:15:40|19917.43|19917.43|19917.58|19917.58|19917.69|19917.69|19917.43|19917.43|0
1646918150000|2022-03-10 13:15:50|19917.5|19917.5|19919.29|19919.29|19919.37|19919.37|19917.5|19917.5|0
1646918160000|2022-03-10 13:16:00|19919.23|19919.23|19918.43|19918.43|19919.23|19919.23|19918.12|19918.12|0
1646918170000|2022-03-10 13:16:10|19918.5|19918.5|19918.95|19918.95|19919|19919|19918.48|19918.48|0
1646918180000|2022-03-10 13:16:20|19918.8|19918.8|19917.7|19917.7|19919.01|19919.01|19917.7|19917.7|0
1646918190000|2022-03-10 13:16:30|19917.65|19917.65|19917.47|19917.47|19917.65|19917.65|19917|19917|0
1646918200000|2022-03-10 13:16:40|19917.4|19917.4|19916.29|19916.29|19917.4|19917.4|19916.28|19916.28|0
1646918210000|2022-03-10 13:16:50|19916.4|19916.4|19916.29|19916.29|19916.43|19916.43|19916.19|19916.19|0
1646918220000|2022-03-10 13:17:00|19916.15|19916.15|19916.27|19916.27|19916.27|19916.27|19915.8|19915.8|0
1646918230000|2022-03-10 13:17:10|19916.3|19916.3|19917.29|19917.29|19917.29|19917.29|19916.27|19916.27|0
1646918240000|2022-03-10 13:17:20|19917.89|19917.89|19918.2|19918.2|19918.2|19918.2|19917.8|19917.8|0
1646918250000|2022-03-10 13:17:30|19918.25|19918.25|19921.36|19921.36|19921.55|19921.55|19918.25|19918.25|0
1646918260000|2022-03-10 13:17:40|19921.39|19921.39|19921.66|19921.66|19921.66|19921.66|19921.39|19921.39|0
1646918270000|2022-03-10 13:17:50|19921.6|19921.6|19921.87|19921.87|19921.87|19921.87|19921.55|19921.55|0
1646918280000|2022-03-10 13:18:00|19921.93|19921.93|19922.82|19922.82|19923.01|19923.01|19921.82|19921.82|0
1646918290000|2022-03-10 13:18:10|19922.64|19922.64|19923.29|19923.29|19923.29|19923.29|19922.64|19922.64|0
1646918300000|2022-03-10 13:18:20|19923.2|19923.2|19923.02|19923.02|19923.28|19923.28|19922.72|19922.72|0
1646918310000|2022-03-10 13:18:30|19923.17|19923.17|19924.42|19924.42|19924.59|19924.59|19923.17|19923.17|0
1646918320000|2022-03-10 13:18:40|19924.52|19924.52|19924.56|19924.56|19925.11|19925.11|19924.48|19924.48|0
1646918330000|2022-03-10 13:18:50|19924.62|19924.62|19924.77|19924.77|19924.96|19924.96|19924.58|19924.58|0
1646918340000|2022-03-10 13:19:00|19924.71|19924.71|19926.79|19926.79|19926.79|19926.79|19924.71|19924.71|0
1646918350000|2022-03-10 13:19:10|19926.92|19926.92|19927.58|19927.58|19927.58|19927.58|19926.92|19926.92|0
1646918360000|2022-03-10 13:19:20|19927.44|19927.44|19930.55|19930.55|19930.61|19930.61|19927.44|19927.44|0
1646918370000|2022-03-10 13:19:30|19930.53|19930.53|19931.57|19931.57|19931.74|19931.74|19930.37|19930.37|0
1646918380000|2022-03-10 13:19:40|19931.87|19931.87|19934.73|19934.73|19934.85|19934.85|19931.87|19931.87|0
1646918390000|2022-03-10 13:19:50|19934.78|19934.78|19934.98|19934.98|19935.25|19935.25|19934.71|19934.71|0
1646918400000|2022-03-10 13:20:00|19935.19|19935.19|19934.99|19934.99|19935.19|19935.19|19934.83|19934.83|0
1646918410000|2022-03-10 13:20:10|19935.13|19935.13|19935.38|19935.38|19935.38|19935.38|19934.77|19934.77|0
1646918420000|2022-03-10 13:20:20|19935.16|19935.16|19934.99|19934.99|19935.19|19935.19|19934.97|19934.97|0
1646918430000|2022-03-10 13:20:30|19934.86|19934.86|19935.15|19935.15|19935.24|19935.24|19934.48|19934.48|0
1646918440000|2022-03-10 13:20:40|19935.21|19935.21|19936.74|19936.74|19936.92|19936.92|19935.21|19935.21|0
1646918450000|2022-03-10 13:20:50|19936.65|19936.65|19936.92|19936.92|19936.96|19936.96|19936.65|19936.65|0
1646918460000|2022-03-10 13:21:00|19937.06|19937.06|19940.92|19940.92|19940.92|19940.92|19936.99|19936.99|0
1646918470000|2022-03-10 13:21:10|19940.68|19940.68|19941.92|19941.92|19941.92|19941.92|19940.42|19940.42|0
1646918480000|2022-03-10 13:21:20|19942.09|19942.09|19942.46|19942.46|19942.46|19942.46|19942.07|19942.07|0
1646918490000|2022-03-10 13:21:30|19942.61|19942.61|19942.87|19942.87|19942.94|19942.94|19942.28|19942.28|0
1646918500000|2022-03-10 13:21:40|19942.94|19942.94|19943.39|19943.39|19943.64|19943.64|19942.94|19942.94|0
1646918510000|2022-03-10 13:21:50|19943.52|19943.52|19942.2|19942.2|19943.52|19943.52|19942.1|19942.1|0
1646918520000|2022-03-10 13:22:00|19942.21|19942.21|19941.7|19941.7|19942.21|19942.21|19941.4|19941.4|0
1646918530000|2022-03-10 13:22:10|19941.65|19941.65|19942.42|19942.42|19942.42|19942.42|19941.65|19941.65|0
1646918540000|2022-03-10 13:22:20|19942.22|19942.22|19943.22|19943.22|19943.24|19943.24|19942.22|19942.22|0
1646918550000|2022-03-10 13:22:30|19943.18|19943.18|19943.88|19943.88|19943.88|19943.88|19943.18|19943.18|0
1646918560000|2022-03-10 13:22:40|19943.94|19943.94|19944.2|19944.2|19944.45|19944.45|19943.94|19943.94|0
1646918570000|2022-03-10 13:22:50|19944.28|19944.28|19944.53|19944.53|19944.53|19944.53|19944.25|19944.25|0
1646918580000|2022-03-10 13:23:00|19944.48|19944.48|19945.23|19945.23|19945.23|19945.23|19944.48|19944.48|0
1646918590000|2022-03-10 13:23:10|19945.25|19945.25|19944.8|19944.8|19945.25|19945.25|19944.59|19944.59|0
1646918600000|2022-03-10 13:23:20|19944.77|19944.77|19945.21|19945.21|19945.21|19945.21|19944.41|19944.41|0
1646918610000|2022-03-10 13:23:30|19945.03|19945.03|19947.21|19947.21|19947.21|19947.21|19944.74|19944.74|0
1646918620000|2022-03-10 13:23:40|19947.28|19947.28|19950.67|19950.67|19950.67|19950.67|19947.28|19947.28|0
1646918630000|2022-03-10 13:23:50|19950.79|19950.79|19950.55|19950.55|19950.97|19950.97|19950.55|19950.55|0
1646918640000|2022-03-10 13:24:00|19950.56|19950.56|19950.75|19950.75|19950.93|19950.93|19949.98|19949.98|0
1646918650000|2022-03-10 13:24:10|19950.77|19950.77|19951.33|19951.33|19951.33|19951.33|19950.56|19950.56|0
1646918660000|2022-03-10 13:24:20|19951.11|19951.11|19951.68|19951.68|19951.68|19951.68|19951.11|19951.11|0
1646918670000|2022-03-10 13:24:30|19951.79|19951.79|19952.48|19952.48|19952.48|19952.48|19951.79|19951.79|0
1646918680000|2022-03-10 13:24:40|19952.62|19952.62|19953.36|19953.36|19953.65|19953.65|19952.62|19952.62|0
1646918690000|2022-03-10 13:24:50|19953.22|19953.22|19953.26|19953.26|19953.26|19953.26|19952.92|19952.92|0
1646918700000|2022-03-10 13:25:00|19953.19|19953.19|19953.02|19953.02|19953.77|19953.77|19952.4|19952.4|0
1646918710000|2022-03-10 13:25:10|19952.89|19952.89|19953.91|19953.91|19953.91|19953.91|19952.86|19952.86|0
1646918720000|2022-03-10 13:25:20|19953.97|19953.97|19954.48|19954.48|19954.48|19954.48|19953.97|19953.97|0
1646918730000|2022-03-10 13:25:30|19954.51|19954.51|19957.49|19957.49|19957.49|19957.49|19954.51|19954.51|0
1646918740000|2022-03-10 13:25:40|19957.72|19957.72|19958.1|19958.1|19958.23|19958.23|19957.64|19957.64|0
1646918750000|2022-03-10 13:25:50|19958.16|19958.16|19958.42|19958.42|19958.65|19958.65|19958.16|19958.16|0
1646918760000|2022-03-10 13:26:00|19958.49|19958.49|19959.34|19959.34|19959.4|19959.4|19958.22|19958.22|0
1646918770000|2022-03-10 13:26:10|19959.05|19959.05|19959.49|19959.49|19959.73|19959.73|19958.95|19958.95|0
1646918780000|2022-03-10 13:26:20|19959.41|19959.41|19958.52|19958.52|19959.41|19959.41|19958.37|19958.37|0
1646918790000|2022-03-10 13:26:30|19958.43|19958.43|19958.3|19958.3|19958.46|19958.46|19958.23|19958.23|0
1646918800000|2022-03-10 13:26:40|19958.35|19958.35|19959.08|19959.08|19959.16|19959.16|19958.25|19958.25|0
1646918810000|2022-03-10 13:26:50|19959.15|19959.15|19958.4|19958.4|19959.15|19959.15|19958.3|19958.3|0
1646918820000|2022-03-10 13:27:00|19958.49|19958.49|19959.35|19959.35|19959.46|19959.46|19958.4|19958.4|0
1646918830000|2022-03-10 13:27:10|19959.43|19959.43|19960.53|19960.53|19960.53|19960.53|19959.43|19959.43|0
1646918840000|2022-03-10 13:27:20|19960.48|19960.48|19961.3|19961.3|19961.64|19961.64|19960.48|19960.48|0
1646918850000|2022-03-10 13:27:30|19961.43|19961.43|19963.19|19963.19|19963.19|19963.19|19961.43|19961.43|0
1646918860000|2022-03-10 13:27:40|19963.3|19963.3|19964.15|19964.15|19964.15|19964.15|19963.23|19963.23|0
1646918870000|2022-03-10 13:27:50|19964.3|19964.3|19966.76|19966.76|19966.76|19966.76|19964.23|19964.23|0
1646918880000|2022-03-10 13:28:00|19967.31|19967.31|19972.2|19972.2|19972.2|19972.2|19967.28|19967.28|0
1646918890000|2022-03-10 13:28:10|19972.32|19972.32|19975.42|19975.42|19975.5|19975.5|19972.32|19972.32|0
1646918900000|2022-03-10 13:28:20|19975.63|19975.63|19975.99|19975.99|19975.99|19975.99|19975.63|19975.63|0
1646918910000|2022-03-10 13:28:30|19975.91|19975.91|19976.79|19976.79|19977.01|19977.01|19975.91|19975.91|0
1646918920000|2022-03-10 13:28:40|19976.73|19976.73|19976.89|19976.89|19976.89|19976.89|19976.61|19976.61|0
1646918930000|2022-03-10 13:28:50|19976.91|19976.91|19976.17|19976.17|19976.91|19976.91|19976.17|19976.17|0
1646918940000|2022-03-10 13:29:00|19976.26|19976.26|19978.62|19978.62|19978.95|19978.95|19976.26|19976.26|0
1646918950000|2022-03-10 13:29:10|19978.58|19978.58|19979.27|19979.27|19979.27|19979.27|19978.58|19978.58|0
1646918960000|2022-03-10 13:29:20|19979.22|19979.22|19978.58|19978.58|19979.38|19979.38|19978.58|19978.58|0
1646918970000|2022-03-10 13:29:30|19978.72|19978.72|19978.33|19978.33|19979.06|19979.06|19978.33|19978.33|0
1646918980000|2022-03-10 13:29:40|19978.37|19978.37|19977.53|19977.53|19978.37|19978.37|19977.32|19977.32|0
1646918990000|2022-03-10 13:29:50|19977.68|19977.68|19976.62|19976.62|19978.81|19978.81|19976.62|19976.62|0
1646919000000|2022-03-10 13:30:00|19976.51|19976.51|19976.07|19976.07|19976.68|19976.68|19975.85|19975.85|0
1646919010000|2022-03-10 13:30:10|19975.88|19975.88|19990|19990|19990|19990|19975.11|19975.11|0
1646919020000|2022-03-10 13:30:20|19990.12|19990.12|19989.66|19989.66|19991.99|19991.99|19989.61|19989.61|0
1646919030000|2022-03-10 13:30:30|19989.49|19989.49|19984.92|19984.92|19989.49|19989.49|19984.81|19984.81|0
1646919040000|2022-03-10 13:30:40|19984.75|19984.75|19984.99|19984.99|19984.99|19984.99|19984.19|19984.19|0
1646919050000|2022-03-10 13:30:50|19985.2|19985.2|19987.66|19987.66|19988.02|19988.02|19985.2|19985.2|0
1646919060000|2022-03-10 13:31:00|19987.57|19987.57|19986.54|19986.54|19987.57|19987.57|19986.14|19986.14|0
1646919070000|2022-03-10 13:31:10|19986.28|19986.28|19985.94|19985.94|19986.43|19986.43|19985.61|19985.61|0
1646919080000|2022-03-10 13:31:20|19985.84|19985.84|19985.17|19985.17|19985.84|19985.84|19984.89|19984.89|0
1646919090000|2022-03-10 13:31:30|19985.24|19985.24|19986.22|19986.22|19986.22|19986.22|19985.24|19985.24|0
1646919100000|2022-03-10 13:31:40|19986.26|19986.26|19985.88|19985.88|19986.5|19986.5|19985.67|19985.67|0
1646919110000|2022-03-10 13:31:50|19985.67|19985.67|19982.54|19982.54|19985.67|19985.67|19982.54|19982.54|0
1646919120000|2022-03-10 13:32:00|19984.29|19984.29|19987.51|19987.51|19987.51|19987.51|19984.29|19984.29|0
1646919130000|2022-03-10 13:32:10|19987.58|19987.58|19989.86|19989.86|19989.86|19989.86|19987.58|19987.58|0
1646919140000|2022-03-10 13:32:20|19989.75|19989.75|19989.32|19989.32|19990.43|19990.43|19989.32|19989.32|0
1646919150000|2022-03-10 13:32:30|19989.23|19989.23|19988.75|19988.75|19989.31|19989.31|19988.75|19988.75|0
1646919160000|2022-03-10 13:32:40|19988.7|19988.7|19989.03|19989.03|19989.18|19989.18|19988.7|19988.7|0
1646919170000|2022-03-10 13:32:50|19988.93|19988.93|19989.4|19989.4|19989.52|19989.52|19988.87|19988.87|0
1646919180000|2022-03-10 13:33:00|19989.37|19989.37|19989.82|19989.82|19989.82|19989.82|19989.16|19989.16|0
1646919190000|2022-03-10 13:33:10|19989.86|19989.86|19990.77|19990.77|19991.14|19991.14|19989.83|19989.83|0
1646919200000|2022-03-10 13:33:20|19990.78|19990.78|19990.33|19990.33|19990.82|19990.82|19990.33|19990.33|0
1646919210000|2022-03-10 13:33:30|19990.46|19990.46|19991.89|19991.89|19991.89|19991.89|19990.46|19990.46|0
1646919220000|2022-03-10 13:33:40|19992|19992|19993.49|19993.49|19993.67|19993.67|19992|19992|0
1646919230000|2022-03-10 13:33:50|19993.58|19993.58|19996.14|19996.14|19996.14|19996.14|19993.58|19993.58|0
1646919240000|2022-03-10 13:34:00|19996.01|19996.01|19995.23|19995.23|19996.01|19996.01|19994.92|19994.92|0
1646919250000|2022-03-10 13:34:10|19995.19|19995.19|19994.63|19994.63|19995.29|19995.29|19994.63|19994.63|0
1646919260000|2022-03-10 13:34:20|19994.6|19994.6|19995.86|19995.86|19995.86|19995.86|19994.6|19994.6|0
1646919270000|2022-03-10 13:34:30|19995.82|19995.82|19996.86|19996.86|19997.02|19997.02|19995.82|19995.82|0
1646919280000|2022-03-10 13:34:40|19997.04|19997.04|19997.24|19997.24|19997.24|19997.24|19997.03|19997.03|0
1646919290000|2022-03-10 13:34:50|19997.13|19997.13|19997.73|19997.73|19997.84|19997.84|19997.12|19997.12|0
1646919300000|2022-03-10 13:35:00|19997.56|19997.56|19999.57|19999.57|19999.57|19999.57|19996.8|19996.8|0
1646919310000|2022-03-10 13:35:10|19999.83|19999.83|19999.45|19999.45|20000.16|20000.16|19999.45|19999.45|0
1646919320000|2022-03-10 13:35:20|19999.41|19999.41|20000.14|20000.14|20000.14|20000.14|19999.23|19999.23|0
1646919330000|2022-03-10 13:35:30|20000.29|20000.29|20008.19|20008.19|20008.24|20008.24|20000.29|20000.29|0
1646919340000|2022-03-10 13:35:40|20009.1|20009.1|20008.63|20008.63|20009.4|20009.4|20008.55|20008.55|0
1646919350000|2022-03-10 13:35:50|20008.6|20008.6|19998.82|19998.82|20008.6|20008.6|19998.82|19998.82|0
1646919360000|2022-03-10 13:36:00|19998.72|19998.72|19998.31|19998.31|19998.72|19998.72|19997.9|19997.9|0
1646919370000|2022-03-10 13:36:10|19998.36|19998.36|19998.2|19998.2|19998.36|19998.36|19997.86|19997.86|0
1646919380000|2022-03-10 13:36:20|19998.24|19998.24|19998.49|19998.49|19998.49|19998.49|19998.03|19998.03|0
1646919390000|2022-03-10 13:36:30|19999.18|19999.18|20001.1|20001.1|20001.1|20001.1|19999.18|19999.18|0
1646919400000|2022-03-10 13:36:40|20001.28|20001.28|20001.48|20001.48|20001.48|20001.48|20001.17|20001.17|0
1646919410000|2022-03-10 13:36:50|20001.55|20001.55|20001.15|20001.15|20001.79|20001.79|20001.15|20001.15|0
1646919420000|2022-03-10 13:37:00|20001.27|20001.27|20001.67|20001.67|20001.67|20001.67|20001.27|20001.27|0
1646919430000|2022-03-10 13:37:10|20001.58|20001.58|20002.65|20002.65|20003.04|20003.04|20001.58|20001.58|0
1646919440000|2022-03-10 13:37:20|20002.54|20002.54|20002.55|20002.55|20002.63|20002.63|20002.47|20002.47|0
1646919450000|2022-03-10 13:37:30|20002.38|20002.38|20002.42|20002.42|20003.13|20003.13|20002.38|20002.38|0
1646919460000|2022-03-10 13:37:40|20002.27|20002.27|20000.55|20000.55|20002.43|20002.43|20000|20000|0
1646919470000|2022-03-10 13:37:50|20001.46|20001.46|20000.67|20000.67|20001.46|20001.46|20000.51|20000.51|0
1646919480000|2022-03-10 13:38:00|20000.62|20000.62|20001.18|20001.18|20001.26|20001.26|20000.61|20000.61|0
1646919490000|2022-03-10 13:38:10|20001.26|20001.26|20001.69|20001.69|20001.69|20001.69|20000.93|20000.93|0
1646919500000|2022-03-10 13:38:20|20001.6|20001.6|20000.47|20000.47|20001.6|20001.6|20000.47|20000.47|0
1646919510000|2022-03-10 13:38:30|20000.5|20000.5|20002.63|20002.63|20002.63|20002.63|20000.5|20000.5|0
1646919520000|2022-03-10 13:38:40|20002.68|20002.68|20002.15|20002.15|20002.96|20002.96|20002.15|20002.15|0
1646919530000|2022-03-10 13:38:50|20002.26|20002.26|20006.79|20006.79|20006.79|20006.79|20002.26|20002.26|0
1646919540000|2022-03-10 13:39:00|20006.68|20006.68|20007.88|20007.88|20007.99|20007.99|20006.55|20006.55|0
1646919550000|2022-03-10 13:39:10|20007.84|20007.84|20007.94|20007.94|20007.94|20007.94|20007.66|20007.66|0
1646919560000|2022-03-10 13:39:20|20007.72|20007.72|20007.15|20007.15|20007.72|20007.72|20006.82|20006.82|0
1646919570000|2022-03-10 13:39:30|20007.28|20007.28|20007.05|20007.05|20007.71|20007.71|20007.05|20007.05|0
1646919580000|2022-03-10 13:39:40|20007.06|20007.06|20006.42|20006.42|20007.32|20007.32|20005.92|20005.92|0
1646919590000|2022-03-10 13:39:50|20006.32|20006.32|20004.81|20004.81|20006.89|20006.89|20004.81|20004.81|0
1646919600000|2022-03-10 13:40:00|20004.86|20004.86|20004.16|20004.16|20004.86|20004.86|20004.16|20004.16|0
1646919610000|2022-03-10 13:40:10|20004.19|20004.19|20004.27|20004.27|20004.53|20004.53|20003.99|20003.99|0
1646919620000|2022-03-10 13:40:20|20004.24|20004.24|20003.99|20003.99|20004.26|20004.26|20003.74|20003.74|0
1646919630000|2022-03-10 13:40:30|20003.81|20003.81|20003.97|20003.97|20003.97|20003.97|20003.81|20003.81|0
1646919640000|2022-03-10 13:40:40|20004.02|20004.02|20004.9|20004.9|20004.9|20004.9|20004.02|20004.02|0
1646919650000|2022-03-10 13:40:50|20004.84|20004.84|20005.15|20005.15|20005.15|20005.15|20004.84|20004.84|0
1646919660000|2022-03-10 13:41:00|20005.04|20005.04|20004.98|20004.98|20005.19|20005.19|20004.94|20004.94|0
1646919670000|2022-03-10 13:41:10|20004.91|20004.91|20005.27|20005.27|20005.27|20005.27|20004.91|20004.91|0
1646919680000|2022-03-10 13:41:20|20005.34|20005.34|20005.86|20005.86|20005.89|20005.89|20005.34|20005.34|0
1646919690000|2022-03-10 13:41:30|20005.93|20005.93|20006.32|20006.32|20006.73|20006.73|20005.93|20005.93|0
1646919700000|2022-03-10 13:41:40|20006.25|20006.25|20005.79|20005.79|20006.25|20006.25|20005.68|20005.68|0
1646919710000|2022-03-10 13:41:50|20005.69|20005.69|20004.26|20004.26|20005.76|20005.76|20004.22|20004.22|0
1646919720000|2022-03-10 13:42:00|20004.24|20004.24|20004.61|20004.61|20004.99|20004.99|20004.24|20004.24|0
1646919730000|2022-03-10 13:42:10|20004.46|20004.46|20004.46|20004.46|20004.56|20004.56|20004.38|20004.38|0
1646919740000|2022-03-10 13:42:20|20004.53|20004.53|20005.17|20005.17|20005.17|20005.17|20004.53|20004.53|0
1646919750000|2022-03-10 13:42:30|20005.11|20005.11|20006.3|20006.3|20006.57|20006.57|20005.11|20005.11|0
1646919760000|2022-03-10 13:42:40|20006.14|20006.14|20005.99|20005.99|20006.21|20006.21|20005.93|20005.93|0
1646919770000|2022-03-10 13:42:50|20006.06|20006.06|20005.98|20005.98|20006.3|20006.3|20005.98|20005.98|0
1646919780000|2022-03-10 13:43:00|20005.91|20005.91|20005.64|20005.64|20005.91|20005.91|20005.64|20005.64|0
1646919790000|2022-03-10 13:43:10|20005.6|20005.6|20005.9|20005.9|20005.97|20005.97|20005.6|20005.6|0
1646919800000|2022-03-10 13:43:20|20005.94|20005.94|20005.56|20005.56|20006.14|20006.14|20005.56|20005.56|0
1646919810000|2022-03-10 13:43:30|20005.74|20005.74|20005.61|20005.61|20005.74|20005.74|20005.42|20005.42|0
1646919820000|2022-03-10 13:43:40|20005.33|20005.33|20005.72|20005.72|20006.02|20006.02|20005.33|20005.33|0
1646919830000|2022-03-10 13:43:50|20005.51|20005.51|20008.29|20008.29|20008.46|20008.46|20005.51|20005.51|0
1646919840000|2022-03-10 13:44:00|20008.4|20008.4|20009.02|20009.02|20009.02|20009.02|20008.4|20008.4|0
1646919850000|2022-03-10 13:44:10|20009.49|20009.49|20010.1|20010.1|20010.16|20010.16|20009.28|20009.28|0
1646919860000|2022-03-10 13:44:20|20010.12|20010.12|20010.87|20010.87|20011.28|20011.28|20010.06|20010.06|0
1646919870000|2022-03-10 13:44:30|20010.96|20010.96|20011.22|20011.22|20011.27|20011.27|20010.96|20010.96|0
1646919880000|2022-03-10 13:44:40|20011.38|20011.38|20011.11|20011.11|20011.38|20011.38|20010.67|20010.67|0
1646919890000|2022-03-10 13:44:50|20011|20011|20014.07|20014.07|20014.07|20014.07|20011|20011|0
1646919900000|2022-03-10 13:45:00|20014.29|20014.29|20015.32|20015.32|20015.32|20015.32|20014.29|20014.29|0
1646919910000|2022-03-10 13:45:10|20015.28|20015.28|20015.44|20015.44|20015.44|20015.44|20014.84|20014.84|0
1646919920000|2022-03-10 13:45:20|20015.29|20015.29|20015.56|20015.56|20015.67|20015.67|20015.1|20015.1|0
1646919930000|2022-03-10 13:45:30|20015.59|20015.59|20015.01|20015.01|20015.59|20015.59|20015.01|20015.01|0
1646919940000|2022-03-10 13:45:40|20015.04|20015.04|20014.62|20014.62|20015.04|20015.04|20014.54|20014.54|0
1646919950000|2022-03-10 13:45:50|20014.36|20014.36|20014.19|20014.19|20014.68|20014.68|20014.13|20014.13|0
1646919960000|2022-03-10 13:46:00|20014.24|20014.24|20014.61|20014.61|20014.71|20014.71|20014.24|20014.24|0
1646919970000|2022-03-10 13:46:10|20014.66|20014.66|20015.64|20015.64|20015.77|20015.77|20014.66|20014.66|0
1646919980000|2022-03-10 13:46:20|20015.71|20015.71|20016.88|20016.88|20016.88|20016.88|20015.71|20015.71|0
1646919990000|2022-03-10 13:46:30|20016.86|20016.86|20017.01|20017.01|20017.01|20017.01|20016.48|20016.48|0
1646920000000|2022-03-10 13:46:40|20017.03|20017.03|20017.38|20017.38|20017.38|20017.38|20017.03|20017.03|0
1646920010000|2022-03-10 13:46:50|20017.44|20017.44|20017.06|20017.06|20017.56|20017.56|20017.06|20017.06|0
1646920020000|2022-03-10 13:47:00|20016.99|20016.99|20016.59|20016.59|20016.99|20016.99|20016.59|20016.59|0
1646920030000|2022-03-10 13:47:10|20016.4|20016.4|20014.34|20014.34|20016.4|20016.4|20014.34|20014.34|0
1646920040000|2022-03-10 13:47:20|20014.29|20014.29|20014.21|20014.21|20014.29|20014.29|20014.14|20014.14|0
1646920050000|2022-03-10 13:47:30|20014.15|20014.15|20013.98|20013.98|20014.58|20014.58|20013.98|20013.98|0
1646920060000|2022-03-10 13:47:40|20013.85|20013.85|20013.38|20013.38|20013.85|20013.85|20012.9|20012.9|0
1646920070000|2022-03-10 13:47:50|20013.55|20013.55|20012.65|20012.65|20013.66|20013.66|20012.65|20012.65|0
1646920080000|2022-03-10 13:48:00|20012.46|20012.46|20011.74|20011.74|20012.46|20012.46|20011.45|20011.45|0
1646920090000|2022-03-10 13:48:10|20011.53|20011.53|20011.23|20011.23|20011.79|20011.79|20011.17|20011.17|0
1646920100000|2022-03-10 13:48:20|20011.33|20011.33|20010.74|20010.74|20011.33|20011.33|20010.74|20010.74|0
1646920110000|2022-03-10 13:48:30|20010.84|20010.84|20009.23|20009.23|20010.88|20010.88|20009.23|20009.23|0
1646920120000|2022-03-10 13:48:40|20009.12|20009.12|20006.99|20006.99|20009.27|20009.27|20006.6|20006.6|0
1646920130000|2022-03-10 13:48:50|20006.43|20006.43|20001.91|20001.91|20006.43|20006.43|20001.91|20001.91|0
1646920140000|2022-03-10 13:49:00|20001.85|20001.85|19997.19|19997.19|20001.85|20001.85|19997.19|19997.19|0
1646920150000|2022-03-10 13:49:10|19996.97|19996.97|19996.41|19996.41|19996.97|19996.97|19996.18|19996.18|0
1646920160000|2022-03-10 13:49:20|19996.39|19996.39|19993.97|19993.97|19996.39|19996.39|19993.77|19993.77|0
1646920170000|2022-03-10 13:49:30|19993.87|19993.87|19993.55|19993.55|19993.98|19993.98|19993.28|19993.28|0
1646920180000|2022-03-10 13:49:40|19993.53|19993.53|19992.62|19992.62|19993.65|19993.65|19992.62|19992.62|0
1646920190000|2022-03-10 13:49:50|19992.5|19992.5|19989.41|19989.41|19992.5|19992.5|19989.18|19989.18|0
1646920200000|2022-03-10 13:50:00|19989.35|19989.35|19990.32|19990.32|19990.49|19990.49|19989.35|19989.35|0
1646920210000|2022-03-10 13:50:10|19990.42|19990.42|19990.3|19990.3|19990.44|19990.44|19990.21|19990.21|0
1646920220000|2022-03-10 13:50:20|19990.08|19990.08|19989.79|19989.79|19990.08|19990.08|19989.76|19989.76|0
1646920230000|2022-03-10 13:50:30|19989.87|19989.87|19989.39|19989.39|19989.87|19989.87|19989.39|19989.39|0
1646920240000|2022-03-10 13:50:40|19989.46|19989.46|19988.91|19988.91|19989.57|19989.57|19988.91|19988.91|0
1646920250000|2022-03-10 13:50:50|19988.61|19988.61|19987.61|19987.61|19988.61|19988.61|19987.5|19987.5|0
1646920260000|2022-03-10 13:51:00|19987.44|19987.44|19985.93|19985.93|19987.44|19987.44|19985.83|19985.83|0
1646920270000|2022-03-10 13:51:10|19985.82|19985.82|19986.46|19986.46|19987.16|19987.16|19985.82|19985.82|0
1646920280000|2022-03-10 13:51:20|19986.36|19986.36|19985.86|19985.86|19986.36|19986.36|19985.86|19985.86|0
1646920290000|2022-03-10 13:51:30|19986.21|19986.21|19986.64|19986.64|19986.76|19986.76|19986.21|19986.21|0
1646920300000|2022-03-10 13:51:40|19986.5|19986.5|19985.83|19985.83|19986.57|19986.57|19985.65|19985.65|0
1646920310000|2022-03-10 13:51:50|19985.71|19985.71|19984.2|19984.2|19985.71|19985.71|19984.16|19984.16|0
1646920320000|2022-03-10 13:52:00|19984.13|19984.13|19981.5|19981.5|19984.13|19984.13|19981.41|19981.41|0
1646920330000|2022-03-10 13:52:10|19981.37|19981.37|19979.96|19979.96|19981.37|19981.37|19979.9|19979.9|0
1646920340000|2022-03-10 13:52:20|19979.78|19979.78|19979.49|19979.49|19979.95|19979.95|19979.48|19979.48|0
1646920350000|2022-03-10 13:52:30|19979.4|19979.4|19979.72|19979.72|19980.21|19980.21|19979.4|19979.4|0
1646920360000|2022-03-10 13:52:40|19979.58|19979.58|19979.87|19979.87|19979.9|19979.9|19979.45|19979.45|0
1646920370000|2022-03-10 13:52:50|19979.96|19979.96|19980.31|19980.31|19980.31|19980.31|19979.79|19979.79|0
1646920380000|2022-03-10 13:53:00|19980.29|19980.29|19978.88|19978.88|19980.29|19980.29|19978.88|19978.88|0
1646920390000|2022-03-10 13:53:10|19978.74|19978.74|19977.45|19977.45|19978.74|19978.74|19977.45|19977.45|0
1646920400000|2022-03-10 13:53:20|19977.34|19977.34|19975.67|19975.67|19977.34|19977.34|19975.62|19975.62|0
1646920410000|2022-03-10 13:53:30|19975.62|19975.62|19975.23|19975.23|19975.62|19975.62|19975.23|19975.23|0
1646920420000|2022-03-10 13:53:40|19975.07|19975.07|19975.41|19975.41|19975.41|19975.41|19974.99|19974.99|0
1646920430000|2022-03-10 13:53:50|19975.38|19975.38|19976.56|19976.56|19976.57|19976.57|19975.32|19975.32|0
1646920440000|2022-03-10 13:54:00|19976.69|19976.69|19975.69|19975.69|19977.21|19977.21|19975.69|19975.69|0
1646920450000|2022-03-10 13:54:10|19975.75|19975.75|19975.78|19975.78|19976.07|19976.07|19975.69|19975.69|0
1646920460000|2022-03-10 13:54:20|19975.74|19975.74|19975.05|19975.05|19975.74|19975.74|19974.6|19974.6|0
1646920470000|2022-03-10 13:54:30|19974.87|19974.87|19975.52|19975.52|19975.52|19975.52|19974.87|19974.87|0
1646920480000|2022-03-10 13:54:40|19975.41|19975.41|19975.39|19975.39|19975.52|19975.52|19975.3|19975.3|0
1646920490000|2022-03-10 13:54:50|19975.44|19975.44|19974.82|19974.82|19975.48|19975.48|19974.63|19974.63|0
1646920500000|2022-03-10 13:55:00|19974.27|19974.27|19972.63|19972.63|19974.27|19974.27|19972.34|19972.34|0
1646920510000|2022-03-10 13:55:10|19972.57|19972.57|19973.13|19973.13|19973.13|19973.13|19972.57|19972.57|0
1646920520000|2022-03-10 13:55:20|19973.24|19973.24|19974.56|19974.56|19974.56|19974.56|19973.24|19973.24|0
1646920530000|2022-03-10 13:55:30|19974.48|19974.48|19975.03|19975.03|19975.03|19975.03|19974.48|19974.48|0
1646920540000|2022-03-10 13:55:40|19975.14|19975.14|19975.12|19975.12|19975.14|19975.14|19975.02|19975.02|0
1646920550000|2022-03-10 13:55:50|19975.25|19975.25|19975.25|19975.25|19975.25|19975.25|19975.07|19975.07|0
1646920560000|2022-03-10 13:56:00|19975.27|19975.27|19976.1|19976.1|19976.1|19976.1|19975.27|19975.27|0
1646920570000|2022-03-10 13:56:10|19976.17|19976.17|19975.69|19975.69|19976.17|19976.17|19975.69|19975.69|0
1646920580000|2022-03-10 13:56:20|19975.6|19975.6|19975.46|19975.46|19975.73|19975.73|19975.46|19975.46|0
1646920590000|2022-03-10 13:56:30|19975.52|19975.52|19975.65|19975.65|19975.65|19975.65|19975.46|19975.46|0
1646920600000|2022-03-10 13:56:40|19975.74|19975.74|19976.03|19976.03|19976.11|19976.11|19975.74|19975.74|0
1646920610000|2022-03-10 13:56:50|19976.21|19976.21|19977.72|19977.72|19977.72|19977.72|19976.21|19976.21|0
1646920620000|2022-03-10 13:57:00|19977.61|19977.61|19977.23|19977.23|19977.75|19977.75|19977.05|19977.05|0
1646920630000|2022-03-10 13:57:10|19977.3|19977.3|19977.35|19977.35|19977.39|19977.39|19976.98|19976.98|0
1646920640000|2022-03-10 13:57:20|19977.71|19977.71|19977.67|19977.67|19977.77|19977.77|19977.52|19977.52|0
1646920650000|2022-03-10 13:57:30|19977.8|19977.8|19979.49|19979.49|19979.49|19979.49|19977.77|19977.77|0
1646920660000|2022-03-10 13:57:40|19979.43|19979.43|19979.68|19979.68|19979.71|19979.71|19979.4|19979.4|0
1646920670000|2022-03-10 13:57:50|19979.65|19979.65|19980.18|19980.18|19980.44|19980.44|19979.65|19979.65|0
1646920680000|2022-03-10 13:58:00|19980.2|19980.2|19981.04|19981.04|19981.13|19981.13|19979.86|19979.86|0
1646920690000|2022-03-10 13:58:10|19980.93|19980.93|19980.81|19980.81|19980.93|19980.93|19980.52|19980.52|0
1646920700000|2022-03-10 13:58:20|19980.95|19980.95|19980.01|19980.01|19980.95|19980.95|19979.92|19979.92|0
1646920710000|2022-03-10 13:58:30|19979.95|19979.95|19979.21|19979.21|19980.04|19980.04|19978.99|19978.99|0
1646920720000|2022-03-10 13:58:40|19979.28|19979.28|19978.8|19978.8|19979.28|19979.28|19978.51|19978.51|0
1646920730000|2022-03-10 13:58:50|19978.95|19978.95|19979.29|19979.29|19979.33|19979.33|19978.95|19978.95|0
1646920740000|2022-03-10 13:59:00|19979.36|19979.36|19979.86|19979.86|19979.93|19979.93|19979.36|19979.36|0
1646920750000|2022-03-10 13:59:10|19979.92|19979.92|19981.11|19981.11|19981.11|19981.11|19979.71|19979.71|0
1646920760000|2022-03-10 13:59:20|19981.08|19981.08|19981.16|19981.16|19981.39|19981.39|19980.87|19980.87|0
1646920770000|2022-03-10 13:59:30|19980.91|19980.91|19981.46|19981.46|19981.51|19981.51|19980.91|19980.91|0
1646920780000|2022-03-10 13:59:40|19981.51|19981.51|19981.46|19981.46|19982.34|19982.34|19981.19|19981.19|0
1646920790000|2022-03-10 13:59:50|19981.36|19981.36|19979.64|19979.64|19981.5|19981.5|19979.47|19979.47|0
1646920800000|2022-03-10 14:00:00|19979.61|19979.61|19979.77|19979.77|19979.98|19979.98|19978.86|19978.86|0
1646920810000|2022-03-10 14:00:10|19979.82|19979.82|19980.58|19980.58|19981.51|19981.51|19979.64|19979.64|0
1646920820000|2022-03-10 14:00:20|19980.69|19980.69|19982.12|19982.12|19982.21|19982.21|19980.69|19980.69|0
1646920830000|2022-03-10 14:00:30|19982.03|19982.03|19982.1|19982.1|19982.1|19982.1|19981.86|19981.86|0
1646920840000|2022-03-10 14:00:40|19982.21|19982.21|19982.06|19982.06|19982.52|19982.52|19982.06|19982.06|0
1646920850000|2022-03-10 14:00:50|19982.32|19982.32|19982.38|19982.38|19982.72|19982.72|19982.21|19982.21|0
1646920860000|2022-03-10 14:01:00|19982.34|19982.34|19980.69|19980.69|19982.46|19982.46|19980.48|19980.48|0
1646920870000|2022-03-10 14:01:10|19980.56|19980.56|19979.34|19979.34|19980.57|19980.57|19979.08|19979.08|0
1646920880000|2022-03-10 14:01:20|19979.5|19979.5|19979.14|19979.14|19979.5|19979.5|19978.94|19978.94|0
1646920890000|2022-03-10 14:01:30|19978.46|19978.46|19978.09|19978.09|19978.67|19978.67|19978.09|19978.09|0
1646920900000|2022-03-10 14:01:40|19978.02|19978.02|19978.33|19978.33|19978.47|19978.47|19978.02|19978.02|0
1646920910000|2022-03-10 14:01:50|19978.37|19978.37|19977.77|19977.77|19978.37|19978.37|19977.63|19977.63|0
1646920920000|2022-03-10 14:02:00|19977.71|19977.71|19977.92|19977.92|19977.92|19977.92|19977.52|19977.52|0
1646920930000|2022-03-10 14:02:10|19978.06|19978.06|19978.19|19978.19|19978.29|19978.29|19977.97|19977.97|0
1646920940000|2022-03-10 14:02:20|19978.26|19978.26|19978.32|19978.32|19978.32|19978.32|19978.26|19978.26|0
1646920950000|2022-03-10 14:02:30|19978.49|19978.49|19979.62|19979.62|19979.64|19979.64|19978.35|19978.35|0
1646920960000|2022-03-10 14:02:40|19979.67|19979.67|19979.81|19979.81|19979.81|19979.81|19979.52|19979.52|0
1646920970000|2022-03-10 14:02:50|19979.75|19979.75|19979.23|19979.23|19979.75|19979.75|19979.16|19979.16|0
1646920980000|2022-03-10 14:03:00|19979.13|19979.13|19976.18|19976.18|19979.13|19979.13|19975.75|19975.75|0
1646920990000|2022-03-10 14:03:10|19976.46|19976.46|19976.35|19976.35|19976.48|19976.48|19975.95|19975.95|0
1646921000000|2022-03-10 14:03:20|19976.3|19976.3|19976.62|19976.62|19976.81|19976.81|19976.3|19976.3|0
1646921010000|2022-03-10 14:03:30|19976.73|19976.73|19977.47|19977.47|19977.47|19977.47|19976.52|19976.52|0
1646921020000|2022-03-10 14:03:40|19977.68|19977.68|19977.4|19977.4|19977.82|19977.82|19977.4|19977.4|0
1646921030000|2022-03-10 14:03:50|19977.3|19977.3|19976.97|19976.97|19977.3|19977.3|19976.77|19976.77|0
1646921040000|2022-03-10 14:04:00|19977.13|19977.13|19977.19|19977.19|19977.19|19977.19|19976.8|19976.8|0
1646921050000|2022-03-10 14:04:10|19976.97|19976.97|19976.38|19976.38|19976.97|19976.97|19976.38|19976.38|0
1646921060000|2022-03-10 14:04:20|19976.49|19976.49|19976.35|19976.35|19976.55|19976.55|19976.27|19976.27|0
1646921070000|2022-03-10 14:04:30|19976.41|19976.41|19977.18|19977.18|19977.18|19977.18|19976.41|19976.41|0
1646921080000|2022-03-10 14:04:40|19977.22|19977.22|19979.47|19979.47|19979.47|19979.47|19977.22|19977.22|0
1646921090000|2022-03-10 14:04:50|19979.64|19979.64|19981.5|19981.5|19981.5|19981.5|19979.64|19979.64|0
1646921100000|2022-03-10 14:05:00|19981.67|19981.67|19981.78|19981.78|19981.84|19981.84|19981.67|19981.67|0
1646921110000|2022-03-10 14:05:10|19981.91|19981.91|19981.52|19981.52|19981.97|19981.97|19981.42|19981.42|0
1646921120000|2022-03-10 14:05:20|19981.66|19981.66|19981.48|19981.48|19981.83|19981.83|19981.37|19981.37|0
1646921130000|2022-03-10 14:05:30|19981.66|19981.66|19981.03|19981.03|19981.66|19981.66|19981.03|19981.03|0
1646921140000|2022-03-10 14:05:40|19980.93|19980.93|19978.78|19978.78|19981.18|19981.18|19978.78|19978.78|0
1646921150000|2022-03-10 14:05:50|19978.51|19978.51|19978.05|19978.05|19978.61|19978.61|19978.01|19978.01|0
1646921160000|2022-03-10 14:06:00|19978.25|19978.25|19979.55|19979.55|19979.58|19979.58|19978.25|19978.25|0
1646921170000|2022-03-10 14:06:10|19979.53|19979.53|19979.53|19979.53|19979.66|19979.66|19979.15|19979.15|0
1646921180000|2022-03-10 14:06:20|19979.58|19979.58|19979.8|19979.8|19979.99|19979.99|19979.58|19979.58|0
1646921190000|2022-03-10 14:06:30|19979.91|19979.91|19979.34|19979.34|19979.91|19979.91|19979.33|19979.33|0
1646921200000|2022-03-10 14:06:40|19979.37|19979.37|19978.29|19978.29|19979.37|19979.37|19978.29|19978.29|0
1646921210000|2022-03-10 14:06:50|19978.35|19978.35|19973.88|19973.88|19978.35|19978.35|19973.88|19973.88|0
1646921220000|2022-03-10 14:07:00|19973.27|19973.27|19972.26|19972.26|19973.27|19973.27|19972.2|19972.2|0
1646921230000|2022-03-10 14:07:10|19972.12|19972.12|19972.01|19972.01|19972.12|19972.12|19971.76|19971.76|0
1646921240000|2022-03-10 14:07:20|19971.81|19971.81|19972.57|19972.57|19972.62|19972.62|19971.81|19971.81|0
1646921250000|2022-03-10 14:07:30|19972.66|19972.66|19972.91|19972.91|19973.11|19973.11|19972.66|19972.66|0
1646921260000|2022-03-10 14:07:40|19972.88|19972.88|19973.63|19973.63|19973.63|19973.63|19972.88|19972.88|0
1646921270000|2022-03-10 14:07:50|19973.57|19973.57|19973.36|19973.36|19973.57|19973.57|19973.03|19973.03|0
1646921280000|2022-03-10 14:08:00|19973.56|19973.56|19973.54|19973.54|19973.8|19973.8|19973.4|19973.4|0
1646921290000|2022-03-10 14:08:10|19973.57|19973.57|19973.25|19973.25|19973.57|19973.57|19973.25|19973.25|0
1646921300000|2022-03-10 14:08:20|19973.22|19973.22|19972.79|19972.79|19973.36|19973.36|19972.79|19972.79|0
1646921310000|2022-03-10 14:08:30|19972.73|19972.73|19972.51|19972.51|19972.78|19972.78|19972.51|19972.51|0
1646921320000|2022-03-10 14:08:40|19972.38|19972.38|19971.12|19971.12|19972.56|19972.56|19970.81|19970.81|0
1646921330000|2022-03-10 14:08:50|19970.94|19970.94|19970.66|19970.66|19971.03|19971.03|19970.66|19970.66|0
1646921340000|2022-03-10 14:09:00|19970.78|19970.78|19969.57|19969.57|19970.88|19970.88|19969.41|19969.41|0
1646921350000|2022-03-10 14:09:10|19969.5|19969.5|19970.13|19970.13|19970.13|19970.13|19969.5|19969.5|0
1646921360000|2022-03-10 14:09:20|19970.16|19970.16|19969.99|19969.99|19970.21|19970.21|19969.49|19969.49|0
1646921370000|2022-03-10 14:09:30|19970.14|19970.14|19969.87|19969.87|19970.14|19970.14|19969.87|19969.87|0
1646921380000|2022-03-10 14:09:40|19970.1|19970.1|19969.43|19969.43|19970.1|19970.1|19969.35|19969.35|0
1646921390000|2022-03-10 14:09:50|19969.45|19969.45|19968.85|19968.85|19969.59|19969.59|19968.85|19968.85|0
1646921400000|2022-03-10 14:10:00|19968.91|19968.91|19962.83|19962.83|19968.91|19968.91|19962.8|19962.8|0
1646921410000|2022-03-10 14:10:10|19962.71|19962.71|19961.18|19961.18|19962.71|19962.71|19961.12|19961.12|0
1646921420000|2022-03-10 14:10:20|19960.66|19960.66|19960.43|19960.43|19960.88|19960.88|19960.16|19960.16|0
1646921430000|2022-03-10 14:10:30|19960.52|19960.52|19960.14|19960.14|19960.9|19960.9|19960.14|19960.14|0
1646921440000|2022-03-10 14:10:40|19960.35|19960.35|19960.42|19960.42|19960.42|19960.42|19960.12|19960.12|0
1646921450000|2022-03-10 14:10:50|19960.36|19960.36|19960.33|19960.33|19960.42|19960.42|19960.33|19960.33|0
1646921460000|2022-03-10 14:11:00|19960.22|19960.22|19959.91|19959.91|19960.29|19960.29|19959.85|19959.85|0
1646921470000|2022-03-10 14:11:10|19959.99|19959.99|19960.46|19960.46|19960.54|19960.54|19959.99|19959.99|0
1646921480000|2022-03-10 14:11:20|19960.24|19960.24|19959.62|19959.62|19960.24|19960.24|19959.33|19959.33|0
1646921490000|2022-03-10 14:11:30|19959.73|19959.73|19959.27|19959.27|19959.73|19959.73|19959.27|19959.27|0
1646921500000|2022-03-10 14:11:40|19959.05|19959.05|19957.99|19957.99|19959.33|19959.33|19957.99|19957.99|0
1646921510000|2022-03-10 14:11:50|19957.96|19957.96|19957.38|19957.38|19957.96|19957.96|19957.24|19957.24|0
1646921520000|2022-03-10 14:12:00|19957.46|19957.46|19957.29|19957.29|19957.9|19957.9|19957.25|19957.25|0
1646921530000|2022-03-10 14:12:10|19957.4|19957.4|19957.45|19957.45|19957.45|19957.45|19957.19|19957.19|0
1646921540000|2022-03-10 14:12:20|19957.38|19957.38|19958.2|19958.2|19958.2|19958.2|19957.38|19957.38|0
1646921550000|2022-03-10 14:12:30|19958.39|19958.39|19958.71|19958.71|19958.71|19958.71|19958.15|19958.15|0
1646921560000|2022-03-10 14:12:40|19958.6|19958.6|19959.2|19959.2|19959.26|19959.26|19958.6|19958.6|0
1646921570000|2022-03-10 14:12:50|19959.15|19959.15|19959.19|19959.19|19959.52|19959.52|19959.15|19959.15|0
1646921580000|2022-03-10 14:13:00|19959.06|19959.06|19957.29|19957.29|19959.06|19959.06|19957.29|19957.29|0
1646921590000|2022-03-10 14:13:10|19957.47|19957.47|19957.46|19957.46|19957.47|19957.47|19957.24|19957.24|0
1646921600000|2022-03-10 14:13:20|19957.62|19957.62|19957.28|19957.28|19957.62|19957.62|19957.28|19957.28|0
1646921610000|2022-03-10 14:13:30|19957.27|19957.27|19957.38|19957.38|19957.48|19957.48|19957.08|19957.08|0
1646921620000|2022-03-10 14:13:40|19957.4|19957.4|19957.91|19957.91|19957.96|19957.96|19957.31|19957.31|0
1646921630000|2022-03-10 14:13:50|19957.89|19957.89|19957.59|19957.59|19957.9|19957.9|19957.59|19957.59|0
1646921640000|2022-03-10 14:14:00|19957.62|19957.62|19958.71|19958.71|19958.71|19958.71|19957.62|19957.62|0
1646921650000|2022-03-10 14:14:10|19958.56|19958.56|19958.97|19958.97|19958.97|19958.97|19958.44|19958.44|0
1646921660000|2022-03-10 14:14:20|19958.86|19958.86|19960.61|19960.61|19960.61|19960.61|19958.86|19958.86|0
1646921670000|2022-03-10 14:14:30|19960.65|19960.65|19961.33|19961.33|19961.46|19961.46|19960.65|19960.65|0
1646921680000|2022-03-10 14:14:40|19961.56|19961.56|19962.56|19962.56|19962.56|19962.56|19961.52|19961.52|0
1646921690000|2022-03-10 14:14:50|19962.66|19962.66|19962.36|19962.36|19962.67|19962.67|19962.28|19962.28|0
1646921700000|2022-03-10 14:15:00|19962.46|19962.46|19962.64|19962.64|19963|19963|19962.46|19962.46|0
1646921710000|2022-03-10 14:15:10|19962.66|19962.66|19962.64|19962.64|19962.82|19962.82|19962.21|19962.21|0
1646921720000|2022-03-10 14:15:20|19962.8|19962.8|19963.89|19963.89|19963.96|19963.96|19962.8|19962.8|0
1646921730000|2022-03-10 14:15:30|19963.67|19963.67|19963.44|19963.44|19963.82|19963.82|19963.42|19963.42|0
1646921740000|2022-03-10 14:15:40|19963.6|19963.6|19962.9|19962.9|19963.61|19963.61|19962.9|19962.9|0
1646921750000|2022-03-10 14:15:50|19962.84|19962.84|19963.21|19963.21|19963.35|19963.35|19962.82|19962.82|0
1646921760000|2022-03-10 14:16:00|19963.23|19963.23|19962.81|19962.81|19963.36|19963.36|19962.79|19962.79|0
1646921770000|2022-03-10 14:16:10|19962.72|19962.72|19962.78|19962.78|19962.92|19962.92|19962.7|19962.7|0
1646921780000|2022-03-10 14:16:20|19962.82|19962.82|19962.52|19962.52|19962.82|19962.82|19962.12|19962.12|0
1646921790000|2022-03-10 14:16:30|19962.41|19962.41|19962.38|19962.38|19962.54|19962.54|19962.38|19962.38|0
1646921800000|2022-03-10 14:16:40|19962.46|19962.46|19962.88|19962.88|19963.02|19963.02|19962.46|19962.46|0
1646921810000|2022-03-10 14:16:50|19963.03|19963.03|19963.28|19963.28|19963.73|19963.73|19963.03|19963.03|0
1646921820000|2022-03-10 14:17:00|19963.1|19963.1|19963.14|19963.14|19963.37|19963.37|19963.1|19963.1|0
1646921830000|2022-03-10 14:17:10|19963.2|19963.2|19962.94|19962.94|19963.49|19963.49|19962.89|19962.89|0
1646921840000|2022-03-10 14:17:20|19963.06|19963.06|19962.23|19962.23|19963.28|19963.28|19962.23|19962.23|0
1646921850000|2022-03-10 14:17:30|19962.12|19962.12|19962.19|19962.19|19962.22|19962.22|19961.81|19961.81|0
1646921860000|2022-03-10 14:17:40|19961.98|19961.98|19961|19961|19961.98|19961.98|19960.95|19960.95|0
1646921870000|2022-03-10 14:17:50|19960.93|19960.93|19960.61|19960.61|19960.93|19960.93|19960.5|19960.5|0
1646921880000|2022-03-10 14:18:00|19960.5|19960.5|19961.33|19961.33|19961.55|19961.55|19960.5|19960.5|0
1646921890000|2022-03-10 14:18:10|19961.28|19961.28|19960.8|19960.8|19961.37|19961.37|19960.77|19960.77|0
1646921900000|2022-03-10 14:18:20|19960.71|19960.71|19960.86|19960.86|19961.14|19961.14|19960.71|19960.71|0
1646921910000|2022-03-10 14:18:30|19960.81|19960.81|19961.66|19961.66|19961.66|19961.66|19960.81|19960.81|0
1646921920000|2022-03-10 14:18:40|19961.83|19961.83|19961.86|19961.86|19962.04|19962.04|19961.69|19961.69|0
1646921930000|2022-03-10 14:18:50|19961.9|19961.9|19961.63|19961.63|19961.9|19961.9|19961.02|19961.02|0
1646921940000|2022-03-10 14:19:00|19961.71|19961.71|19961.05|19961.05|19961.71|19961.71|19960.94|19960.94|0
1646921950000|2022-03-10 14:19:10|19961.07|19961.07|19961|19961|19961.07|19961.07|19960.61|19960.61|0
1646921960000|2022-03-10 14:19:20|19960.74|19960.74|19960.05|19960.05|19960.74|19960.74|19960.05|19960.05|0
1646921970000|2022-03-10 14:19:30|19960.01|19960.01|19959.57|19959.57|19960.01|19960.01|19959.57|19959.57|0
1646921980000|2022-03-10 14:19:40|19959.51|19959.51|19959.69|19959.69|19959.69|19959.69|19958.73|19958.73|0
1646921990000|2022-03-10 14:19:50|19959.77|19959.77|19961.07|19961.07|19961.07|19961.07|19959.62|19959.62|0
1646922000000|2022-03-10 14:20:00|19960.84|19960.84|19962.01|19962.01|19962.01|19962.01|19960.84|19960.84|0
1646922010000|2022-03-10 14:20:10|19962.12|19962.12|19962.19|19962.19|19962.23|19962.23|19961.78|19961.78|0
1646922020000|2022-03-10 14:20:20|19962.3|19962.3|19962.77|19962.77|19962.77|19962.77|19962.19|19962.19|0
1646922030000|2022-03-10 14:20:30|19962.64|19962.64|19961.87|19961.87|19962.64|19962.64|19961.81|19961.81|0
1646922040000|2022-03-10 14:20:40|19961.78|19961.78|19961.71|19961.71|19961.87|19961.87|19961.51|19961.51|0
1646922050000|2022-03-10 14:20:50|19961.83|19961.83|19961.37|19961.37|19961.83|19961.83|19961.37|19961.37|0
1646922060000|2022-03-10 14:21:00|19961.3|19961.3|19960.07|19960.07|19961.3|19961.3|19960.07|19960.07|0
1646922070000|2022-03-10 14:21:10|19959.97|19959.97|19959.64|19959.64|19959.97|19959.97|19959.64|19959.64|0
1646922080000|2022-03-10 14:21:20|19959.53|19959.53|19960.28|19960.28|19960.28|19960.28|19959.53|19959.53|0
1646922090000|2022-03-10 14:21:30|19960.25|19960.25|19959.48|19959.48|19960.33|19960.33|19959.48|19959.48|0
1646922100000|2022-03-10 14:21:40|19959.36|19959.36|19959.06|19959.06|19959.37|19959.37|19959|19959|0
1646922110000|2022-03-10 14:21:50|19959.11|19959.11|19958.72|19958.72|19959.11|19959.11|19958.72|19958.72|0
1646922120000|2022-03-10 14:22:00|19958.83|19958.83|19958.96|19958.96|19959.06|19959.06|19958.73|19958.73|0
1646922130000|2022-03-10 14:22:10|19957.45|19957.45|19955.73|19955.73|19957.45|19957.45|19955.6|19955.6|0
1646922140000|2022-03-10 14:22:20|19955.61|19955.61|19948.76|19948.76|19955.61|19955.61|19948.76|19948.76|0
1646922150000|2022-03-10 14:22:30|19948.6|19948.6|19947.09|19947.09|19948.62|19948.62|19947.09|19947.09|0
1646922160000|2022-03-10 14:22:40|19947.03|19947.03|19946.02|19946.02|19947.03|19947.03|19946.02|19946.02|0
1646922170000|2022-03-10 14:22:50|19946.07|19946.07|19946.59|19946.59|19946.69|19946.69|19945.79|19945.79|0
1646922180000|2022-03-10 14:23:00|19946.4|19946.4|19946.18|19946.18|19946.64|19946.64|19946.18|19946.18|0
1646922190000|2022-03-10 14:23:10|19945.97|19945.97|19946.16|19946.16|19946.22|19946.22|19945.84|19945.84|0
1646922200000|2022-03-10 14:23:20|19946.25|19946.25|19946.42|19946.42|19946.53|19946.53|19946.07|19946.07|0
1646922210000|2022-03-10 14:23:30|19946.34|19946.34|19945.81|19945.81|19946.37|19946.37|19945.81|19945.81|0
1646922220000|2022-03-10 14:23:40|19945.56|19945.56|19945.89|19945.89|19946|19946|19945.51|19945.51|0
1646922230000|2022-03-10 14:23:50|19946|19946|19945.96|19945.96|19946.17|19946.17|19945.67|19945.67|0
1646922240000|2022-03-10 14:24:00|19946.06|19946.06|19945.81|19945.81|19946.06|19946.06|19945.51|19945.51|0
1646922250000|2022-03-10 14:24:10|19945.84|19945.84|19945.95|19945.95|19946.01|19946.01|19945.64|19945.64|0
1646922260000|2022-03-10 14:24:20|19945.83|19945.83|19946.4|19946.4|19946.43|19946.43|19945.83|19945.83|0
1646922270000|2022-03-10 14:24:30|19946.45|19946.45|19947.05|19947.05|19947.17|19947.17|19946.21|19946.21|0
1646922280000|2022-03-10 14:24:40|19947.12|19947.12|19947.5|19947.5|19947.56|19947.56|19947.12|19947.12|0
1646922290000|2022-03-10 14:24:50|19947.36|19947.36|19947.35|19947.35|19947.6|19947.6|19947.16|19947.16|0
1646922300000|2022-03-10 14:25:00|19947.23|19947.23|19947.2|19947.2|19947.35|19947.35|19946.85|19946.85|0
1646922310000|2022-03-10 14:25:10|19947.38|19947.38|19950.93|19950.93|19950.93|19950.93|19947.38|19947.38|0
1646922320000|2022-03-10 14:25:20|19950.98|19950.98|19952.29|19952.29|19952.37|19952.37|19950.89|19950.89|0
1646922330000|2022-03-10 14:25:30|19952.76|19952.76|19952.33|19952.33|19953.04|19953.04|19952.33|19952.33|0
1646922340000|2022-03-10 14:25:40|19952.18|19952.18|19952.31|19952.31|19952.44|19952.44|19952.02|19952.02|0
1646922350000|2022-03-10 14:25:50|19952.38|19952.38|19952.81|19952.81|19952.81|19952.81|19952.38|19952.38|0
1646922360000|2022-03-10 14:26:00|19952.98|19952.98|19952.98|19952.98|19953.42|19953.42|19952.98|19952.98|0
1646922370000|2022-03-10 14:26:10|19952.94|19952.94|19949.87|19949.87|19952.94|19952.94|19949.73|19949.73|0
1646922380000|2022-03-10 14:26:20|19949.83|19949.83|19950.11|19950.11|19950.11|19950.11|19949.64|19949.64|0
1646922390000|2022-03-10 14:26:30|19950.19|19950.19|19950.97|19950.97|19951.09|19951.09|19950.19|19950.19|0
1646922400000|2022-03-10 14:26:40|19950.85|19950.85|19951.04|19951.04|19951.04|19951.04|19950.71|19950.71|0
1646922410000|2022-03-10 14:26:50|19951.27|19951.27|19951.54|19951.54|19951.69|19951.69|19951.2|19951.2|0
1646922420000|2022-03-10 14:27:00|19951.62|19951.62|19951.92|19951.92|19951.92|19951.92|19951.51|19951.51|0
1646922430000|2022-03-10 14:27:10|19951.64|19951.64|19950.96|19950.96|19951.64|19951.64|19950.93|19950.93|0
1646922440000|2022-03-10 14:27:20|19950.81|19950.81|19950.72|19950.72|19950.83|19950.83|19950.69|19950.69|0
1646922450000|2022-03-10 14:27:30|19950.67|19950.67|19950.67|19950.67|19950.74|19950.74|19950.67|19950.67|0
1646922460000|2022-03-10 14:27:40|19950.64|19950.64|19950.92|19950.92|19951.01|19951.01|19950.54|19950.54|0
1646922470000|2022-03-10 14:27:50|19950.75|19950.75|19950.81|19950.81|19950.88|19950.88|19950.69|19950.69|0
1646922480000|2022-03-10 14:28:00|19950.9|19950.9|19950.72|19950.72|19951.1|19951.1|19950.66|19950.66|0
1646922490000|2022-03-10 14:28:10|19950.82|19950.82|19951.9|19951.9|19952.04|19952.04|19950.82|19950.82|0
1646922500000|2022-03-10 14:28:20|19951.85|19951.85|19951.91|19951.91|19952.18|19952.18|19951.67|19951.67|0
1646922510000|2022-03-10 14:28:30|19951.81|19951.81|19951.99|19951.99|19952.22|19952.22|19951.81|19951.81|0
1646922520000|2022-03-10 14:28:40|19951.53|19951.53|19951.63|19951.63|19951.75|19951.75|19951.24|19951.24|0
1646922530000|2022-03-10 14:28:50|19951.7|19951.7|19951.36|19951.36|19951.82|19951.82|19951.36|19951.36|0
1646922540000|2022-03-10 14:29:00|19951.27|19951.27|19951.56|19951.56|19951.58|19951.58|19951.08|19951.08|0
1646922550000|2022-03-10 14:29:10|19951.48|19951.48|19951.4|19951.4|19951.48|19951.48|19951.29|19951.29|0
1646922560000|2022-03-10 14:29:20|19951.51|19951.51|19953|19953|19953.06|19953.06|19951.51|19951.51|0
1646922570000|2022-03-10 14:29:30|19952.71|19952.71|19952.94|19952.94|19953.12|19953.12|19952.71|19952.71|0
1646922580000|2022-03-10 14:29:40|19952.88|19952.88|19952.3|19952.3|19953.01|19953.01|19952.3|19952.3|0
1646922590000|2022-03-10 14:29:50|19952.24|19952.24|19953.31|19953.31|19953.36|19953.36|19951.69|19951.69|0
1646922600000|2022-03-10 14:30:00|19953.42|19953.42|19959.76|19959.76|19959.89|19959.89|19953.42|19953.42|0
1646922610000|2022-03-10 14:30:10|19959.79|19959.79|19963.17|19963.17|19963.4|19963.4|19959.42|19959.42|0
1646922620000|2022-03-10 14:30:20|19963.88|19963.88|19965.46|19965.46|19965.66|19965.66|19963.88|19963.88|0
1646922630000|2022-03-10 14:30:30|19965.55|19965.55|19967.05|19967.05|19967.05|19967.05|19965.55|19965.55|0
1646922640000|2022-03-10 14:30:40|19967.11|19967.11|19966.73|19966.73|19967.33|19967.33|19966.65|19966.65|0
1646922650000|2022-03-10 14:30:50|19966.7|19966.7|19966.51|19966.51|19966.87|19966.87|19966.37|19966.37|0
1646922660000|2022-03-10 14:31:00|19966.58|19966.58|19965.75|19965.75|19966.58|19966.58|19965.29|19965.29|0
1646922670000|2022-03-10 14:31:10|19966.05|19966.05|19964.99|19964.99|19966.58|19966.58|19964.81|19964.81|0
1646922680000|2022-03-10 14:31:20|19964.96|19964.96|19965.38|19965.38|19965.51|19965.51|19964.56|19964.56|0
1646922690000|2022-03-10 14:31:30|19965.16|19965.16|19964.19|19964.19|19965.44|19965.44|19964.19|19964.19|0
1646922700000|2022-03-10 14:31:40|19964.31|19964.31|19957.12|19957.12|19964.48|19964.48|19957.06|19957.06|0
1646922710000|2022-03-10 14:31:50|19957.03|19957.03|19955.72|19955.72|19957.03|19957.03|19955.72|19955.72|0
1646922720000|2022-03-10 14:32:00|19955.5|19955.5|19949.15|19949.15|19955.5|19955.5|19949.15|19949.15|0
1646922730000|2022-03-10 14:32:10|19949.37|19949.37|19947.81|19947.81|19949.37|19949.37|19946.72|19946.72|0
1646922740000|2022-03-10 14:32:20|19947.66|19947.66|19947.37|19947.37|19948.11|19948.11|19947.33|19947.33|0
1646922750000|2022-03-10 14:32:30|19947.4|19947.4|19947.9|19947.9|19948.1|19948.1|19947.39|19947.39|0
1646922760000|2022-03-10 14:32:40|19948.15|19948.15|19947.74|19947.74|19948.42|19948.42|19947.38|19947.38|0
1646922770000|2022-03-10 14:32:50|19947.88|19947.88|19950.75|19950.75|19951.02|19951.02|19947.74|19947.74|0
1646922780000|2022-03-10 14:33:00|19950.82|19950.82|19951.26|19951.26|19951.48|19951.48|19950.44|19950.44|0
1646922790000|2022-03-10 14:33:10|19951.33|19951.33|19955.49|19955.49|19955.49|19955.49|19951.25|19951.25|0
1646922800000|2022-03-10 14:33:20|19955.58|19955.58|19958.06|19958.06|19958.06|19958.06|19955.58|19955.58|0
1646922810000|2022-03-10 14:33:30|19958.16|19958.16|19960.06|19960.06|19960.53|19960.53|19958.16|19958.16|0
1646922820000|2022-03-10 14:33:40|19960.13|19960.13|19960.99|19960.99|19960.99|19960.99|19959.69|19959.69|0
1646922830000|2022-03-10 14:33:50|19961.08|19961.08|19969.21|19969.21|19969.28|19969.28|19961.08|19961.08|0
1646922840000|2022-03-10 14:34:00|19969.31|19969.31|19970.59|19970.59|19971.29|19971.29|19969.31|19969.31|0
1646922850000|2022-03-10 14:34:10|19970.75|19970.75|19971.58|19971.58|19971.58|19971.58|19970.68|19970.68|0
1646922860000|2022-03-10 14:34:20|19971.66|19971.66|19974.6|19974.6|19974.6|19974.6|19971.53|19971.53|0
1646922870000|2022-03-10 14:34:30|19974.63|19974.63|19979.61|19979.61|19979.61|19979.61|19974.63|19974.63|0
1646922880000|2022-03-10 14:34:40|19979.7|19979.7|19980.01|19980.01|19980.47|19980.47|19979.55|19979.55|0
1646922890000|2022-03-10 14:34:50|19980.06|19980.06|19979.31|19979.31|19980.71|19980.71|19979.31|19979.31|0
1646922900000|2022-03-10 14:35:00|19979.24|19979.24|19978.44|19978.44|19979.31|19979.31|19978.41|19978.41|0
1646922910000|2022-03-10 14:35:10|19978.34|19978.34|19978.94|19978.94|19979.38|19979.38|19978.34|19978.34|0
1646922920000|2022-03-10 14:35:20|19978.81|19978.81|19977.66|19977.66|19978.81|19978.81|19977.48|19977.48|0
1646922930000|2022-03-10 14:35:30|19977.8|19977.8|19965.3|19965.3|19977.8|19977.8|19965.3|19965.3|0
1646922940000|2022-03-10 14:35:40|19965.32|19965.32|19964.68|19964.68|19965.32|19965.32|19964.47|19964.47|0
1646922950000|2022-03-10 14:35:50|19964.62|19964.62|19965.47|19965.47|19965.57|19965.57|19964.62|19964.62|0
1646922960000|2022-03-10 14:36:00|19965.62|19965.62|19964.42|19964.42|19966.6|19966.6|19964.35|19964.35|0
1646922970000|2022-03-10 14:36:10|19964.45|19964.45|19961.99|19961.99|19964.65|19964.65|19961.99|19961.99|0
1646922980000|2022-03-10 14:36:20|19961.95|19961.95|19961.19|19961.19|19962.03|19962.03|19960.67|19960.67|0
1646922990000|2022-03-10 14:36:30|19961.22|19961.22|19957.49|19957.49|19961.22|19961.22|19957.4|19957.4|0
1646923000000|2022-03-10 14:36:40|19957.46|19957.46|19959.37|19959.37|19959.37|19959.37|19957.34|19957.34|0
1646923010000|2022-03-10 14:36:50|19959.57|19959.57|19960.17|19960.17|19960.91|19960.91|19959.57|19959.57|0
1646923020000|2022-03-10 14:37:00|19960.06|19960.06|19952.04|19952.04|19960.06|19960.06|19952.04|19952.04|0
1646923030000|2022-03-10 14:37:10|19952.28|19952.28|19950.53|19950.53|19952.35|19952.35|19950.42|19950.42|0
1646923040000|2022-03-10 14:37:20|19950.56|19950.56|19953.5|19953.5|19953.5|19953.5|19950.38|19950.38|0
1646923050000|2022-03-10 14:37:30|19954.1|19954.1|19953.74|19953.74|19954.1|19954.1|19953.4|19953.4|0
1646923060000|2022-03-10 14:37:40|19953.81|19953.81|19953.24|19953.24|19953.81|19953.81|19953.24|19953.24|0
1646923070000|2022-03-10 14:37:50|19953.18|19953.18|19953.8|19953.8|19953.8|19953.8|19953.12|19953.12|0
1646923080000|2022-03-10 14:38:00|19953.67|19953.67|19955.72|19955.72|19955.94|19955.94|19953.67|19953.67|0
1646923090000|2022-03-10 14:38:10|19955.82|19955.82|19954.78|19954.78|19955.82|19955.82|19954.6|19954.6|0
1646923100000|2022-03-10 14:38:20|19954.48|19954.48|19952.76|19952.76|19954.48|19954.48|19952.72|19952.72|0
1646923110000|2022-03-10 14:38:30|19952.6|19952.6|19952.22|19952.22|19952.6|19952.6|19952.19|19952.19|0
1646923120000|2022-03-10 14:38:40|19951.73|19951.73|19951.23|19951.23|19951.91|19951.91|19950.71|19950.71|0
1646923130000|2022-03-10 14:38:50|19951.15|19951.15|19951.73|19951.73|19952.02|19952.02|19951.15|19951.15|0
1646923140000|2022-03-10 14:39:00|19951.82|19951.82|19949.82|19949.82|19951.82|19951.82|19949.69|19949.69|0
1646923150000|2022-03-10 14:39:10|19949.93|19949.93|19950.04|19950.04|19950.19|19950.19|19949.6|19949.6|0
1646923160000|2022-03-10 14:39:20|19950.14|19950.14|19950.74|19950.74|19950.74|19950.74|19950.09|19950.09|0
1646923170000|2022-03-10 14:39:30|19950.8|19950.8|19951.09|19951.09|19951.54|19951.54|19950.76|19950.76|0
1646923180000|2022-03-10 14:39:40|19950.9|19950.9|19950.56|19950.56|19951.22|19951.22|19950.56|19950.56|0
1646923190000|2022-03-10 14:39:50|19950.77|19950.77|19949.84|19949.84|19950.86|19950.86|19949.84|19949.84|0
1646923200000|2022-03-10 14:40:00|19949.81|19949.81|19952.57|19952.57|19952.57|19952.57|19949.67|19949.67|0
1646923210000|2022-03-10 14:40:10|19953.01|19953.01|19960.98|19960.98|19960.98|19960.98|19953.01|19953.01|0
1646923220000|2022-03-10 14:40:20|19961.02|19961.02|19970.81|19970.81|19970.83|19970.83|19961.02|19961.02|0
1646923230000|2022-03-10 14:40:30|19970.8|19970.8|19973.39|19973.39|19973.39|19973.39|19970.65|19970.65|0
1646923240000|2022-03-10 14:40:40|19973.3|19973.3|19973.85|19973.85|19974.17|19974.17|19973.3|19973.3|0
1646923250000|2022-03-10 14:40:50|19973.96|19973.96|19976.71|19976.71|19977.03|19977.03|19973.96|19973.96|0
1646923260000|2022-03-10 14:41:00|19976.79|19976.79|19976.09|19976.09|19976.97|19976.97|19976.09|19976.09|0
1646923270000|2022-03-10 14:41:10|19976.06|19976.06|19975.55|19975.55|19976.12|19976.12|19974.65|19974.65|0
1646923280000|2022-03-10 14:41:20|19975.67|19975.67|19977.12|19977.12|19977.12|19977.12|19975.67|19975.67|0
1646923290000|2022-03-10 14:41:30|19976.99|19976.99|19977.65|19977.65|19977.88|19977.88|19976.93|19976.93|0
1646923300000|2022-03-10 14:41:40|19977.54|19977.54|19979.3|19979.3|19979.3|19979.3|19977.54|19977.54|0
1646923310000|2022-03-10 14:41:50|19979.17|19979.17|19980.07|19980.07|19980.07|19980.07|19979.17|19979.17|0
1646923320000|2022-03-10 14:42:00|19979.88|19979.88|19979.47|19979.47|19980.64|19980.64|19979.47|19979.47|0
1646923330000|2022-03-10 14:42:10|19979.43|19979.43|19979.82|19979.82|19979.82|19979.82|19978.94|19978.94|0
1646923340000|2022-03-10 14:42:20|19979.74|19979.74|19981.04|19981.04|19981.11|19981.11|19979.68|19979.68|0
1646923350000|2022-03-10 14:42:30|19981.21|19981.21|19992.25|19992.25|19992.25|19992.25|19981.21|19981.21|0
1646923360000|2022-03-10 14:42:40|19992.65|19992.65|19997.91|19997.91|19998.05|19998.05|19992.65|19992.65|0
1646923370000|2022-03-10 14:42:50|19997.86|19997.86|19997.86|19997.86|19998.47|19998.47|19997.61|19997.61|0
1646923380000|2022-03-10 14:43:00|19997.76|19997.76|19999.71|19999.71|19999.71|19999.71|19997.76|19997.76|0
1646923390000|2022-03-10 14:43:10|19999.58|19999.58|19998.28|19998.28|19999.7|19999.7|19998.28|19998.28|0
1646923400000|2022-03-10 14:43:20|19998.12|19998.12|19988.47|19988.47|19998.12|19998.12|19988.47|19988.47|0
1646923410000|2022-03-10 14:43:30|19988.44|19988.44|19985.7|19985.7|19988.44|19988.44|19985.7|19985.7|0
1646923420000|2022-03-10 14:43:40|19985.53|19985.53|19987.39|19987.39|19987.51|19987.51|19985.15|19985.15|0
1646923430000|2022-03-10 14:43:50|19987.27|19987.27|19987.39|19987.39|19987.74|19987.74|19987.27|19987.27|0
1646923440000|2022-03-10 14:44:00|19987.54|19987.54|19987.04|19987.04|19987.75|19987.75|19987.04|19987.04|0
1646923450000|2022-03-10 14:44:10|19987.1|19987.1|19987.38|19987.38|19987.38|19987.38|19986.94|19986.94|0
1646923460000|2022-03-10 14:44:20|19987.28|19987.28|19986.32|19986.32|19987.28|19987.28|19986.29|19986.29|0
1646923470000|2022-03-10 14:44:30|19986.36|19986.36|19986.29|19986.29|19986.73|19986.73|19986.29|19986.29|0
1646923480000|2022-03-10 14:44:40|19986.34|19986.34|19986.57|19986.57|19986.73|19986.73|19986.34|19986.34|0
1646923490000|2022-03-10 14:44:50|19986.51|19986.51|19986.46|19986.46|19986.69|19986.69|19986.28|19986.28|0
1646923500000|2022-03-10 14:45:00|19986.18|19986.18|19983.52|19983.52|19986.32|19986.32|19983.41|19983.41|0
1646923510000|2022-03-10 14:45:10|19983.49|19983.49|19982.17|19982.17|19983.49|19983.49|19979.03|19979.03|0
1646923520000|2022-03-10 14:45:20|19982.23|19982.23|19984.05|19984.05|19984.87|19984.87|19982.23|19982.23|0
1646923530000|2022-03-10 14:45:30|19983.69|19983.69|19985.3|19985.3|19985.3|19985.3|19983.69|19983.69|0
1646923540000|2022-03-10 14:45:40|19985.37|19985.37|19986.48|19986.48|19986.62|19986.62|19985.37|19985.37|0
1646923550000|2022-03-10 14:45:50|19986.57|19986.57|19989.15|19989.15|19989.15|19989.15|19986.51|19986.51|0
1646923560000|2022-03-10 14:46:00|19988.99|19988.99|19988.91|19988.91|19989.18|19989.18|19988.67|19988.67|0
1646923570000|2022-03-10 14:46:10|19988.98|19988.98|19989.65|19989.65|19989.65|19989.65|19988.87|19988.87|0
1646923580000|2022-03-10 14:46:20|19989.6|19989.6|19988.02|19988.02|19989.6|19989.6|19988.02|19988.02|0
1646923590000|2022-03-10 14:46:30|19988.08|19988.08|19987.35|19987.35|19988.36|19988.36|19986.96|19986.96|0
1646923600000|2022-03-10 14:46:40|19987.31|19987.31|19983.71|19983.71|19987.48|19987.48|19983.6|19983.6|0
1646923610000|2022-03-10 14:46:50|19983.45|19983.45|19980.63|19980.63|19983.45|19983.45|19980.63|19980.63|0
1646923620000|2022-03-10 14:47:00|19980.51|19980.51|19979.99|19979.99|19980.65|19980.65|19979.89|19979.89|0
1646923630000|2022-03-10 14:47:10|19979.96|19979.96|19979.66|19979.66|19979.96|19979.96|19979.15|19979.15|0
1646923640000|2022-03-10 14:47:20|19979.72|19979.72|19979.21|19979.21|19980.05|19980.05|19979.01|19979.01|0
1646923650000|2022-03-10 14:47:30|19979.32|19979.32|19979.77|19979.77|19979.98|19979.98|19978.88|19978.88|0
1646923660000|2022-03-10 14:47:40|19979.74|19979.74|19979.12|19979.12|19979.88|19979.88|19979.12|19979.12|0
1646923670000|2022-03-10 14:47:50|19979.26|19979.26|19978.84|19978.84|19979.27|19979.27|19978.79|19978.79|0
1646923680000|2022-03-10 14:48:00|19978.87|19978.87|19977.87|19977.87|19979.29|19979.29|19977.81|19977.81|0
1646923690000|2022-03-10 14:48:10|19977.79|19977.79|19980.57|19980.57|19980.57|19980.57|19977.79|19977.79|0
1646923700000|2022-03-10 14:48:20|19980.38|19980.38|19978.57|19978.57|19980.46|19980.46|19978.52|19978.52|0
1646923710000|2022-03-10 14:48:30|19978.46|19978.46|19978.12|19978.12|19978.46|19978.46|19977.84|19977.84|0
1646923720000|2022-03-10 14:48:40|19978.04|19978.04|19978.83|19978.83|19978.98|19978.98|19977.94|19977.94|0
1646923730000|2022-03-10 14:48:50|19978.76|19978.76|19978.73|19978.73|19978.9|19978.9|19978.68|19978.68|0
1646923740000|2022-03-10 14:49:00|19978.8|19978.8|19981.14|19981.14|19981.19|19981.19|19978.74|19978.74|0
1646923750000|2022-03-10 14:49:10|19980.97|19980.97|19980.75|19980.75|19980.97|19980.97|19980.7|19980.7|0
1646923760000|2022-03-10 14:49:20|19980.68|19980.68|19981.05|19981.05|19981.07|19981.07|19980.63|19980.63|0
1646923770000|2022-03-10 14:49:30|19981.02|19981.02|19980.6|19980.6|19981.16|19981.16|19980.6|19980.6|0
1646923780000|2022-03-10 14:49:40|19981.63|19981.63|19981.84|19981.84|19981.97|19981.97|19981.53|19981.53|0
1646923790000|2022-03-10 14:49:50|19981.73|19981.73|19982.19|19982.19|19982.75|19982.75|19981.67|19981.67|0
1646923800000|2022-03-10 14:50:00|19981.5|19981.5|19982.94|19982.94|19983.23|19983.23|19981.5|19981.5|0
1646923810000|2022-03-10 14:50:10|19982.57|19982.57|19982.25|19982.25|19983.27|19983.27|19982.25|19982.25|0
1646923820000|2022-03-10 14:50:20|19982.46|19982.46|19980.43|19980.43|19982.46|19982.46|19980.26|19980.26|0
1646923830000|2022-03-10 14:50:30|19980.63|19980.63|19980.19|19980.19|19980.86|19980.86|19979.87|19979.87|0
1646923840000|2022-03-10 14:50:40|19980.23|19980.23|19982.62|19982.62|19982.62|19982.62|19980.22|19980.22|0
1646923850000|2022-03-10 14:50:50|19983.4|19983.4|19989.52|19989.52|19989.52|19989.52|19983.4|19983.4|0
1646923860000|2022-03-10 14:51:00|19989.59|19989.59|19989.25|19989.25|19989.63|19989.63|19989.11|19989.11|0
1646923870000|2022-03-10 14:51:10|19989.2|19989.2|19987.18|19987.18|19989.26|19989.26|19986.87|19986.87|0
1646923880000|2022-03-10 14:51:20|19987.16|19987.16|19989.57|19989.57|19989.57|19989.57|19987.14|19987.14|0
1646923890000|2022-03-10 14:51:30|19989.49|19989.49|19990.17|19990.17|19991.29|19991.29|19989.49|19989.49|0
1646923900000|2022-03-10 14:51:40|19990.16|19990.16|19989.39|19989.39|19990.16|19990.16|19989.34|19989.34|0
1646923910000|2022-03-10 14:51:50|19989.46|19989.46|19987.58|19987.58|19989.46|19989.46|19987.47|19987.47|0
1646923920000|2022-03-10 14:52:00|19987.73|19987.73|19980.43|19980.43|19987.77|19987.77|19980.43|19980.43|0
1646923930000|2022-03-10 14:52:10|19980.37|19980.37|19977.54|19977.54|19980.37|19980.37|19977.54|19977.54|0
1646923940000|2022-03-10 14:52:20|19977.49|19977.49|19977.85|19977.85|19977.85|19977.85|19976.75|19976.75|0
1646923950000|2022-03-10 14:52:30|19978.27|19978.27|19983.37|19983.37|19983.37|19983.37|19978.27|19978.27|0
1646923960000|2022-03-10 14:52:40|19983.44|19983.44|19984.34|19984.34|19984.86|19984.86|19983.44|19983.44|0
1646923970000|2022-03-10 14:52:50|19984.24|19984.24|19984.23|19984.23|19984.32|19984.32|19983.98|19983.98|0
1646923980000|2022-03-10 14:53:00|19984.32|19984.32|19985.4|19985.4|19985.4|19985.4|19984.32|19984.32|0
1646923990000|2022-03-10 14:53:10|19985.46|19985.46|19986.54|19986.54|19987.02|19987.02|19985.46|19985.46|0
1646924000000|2022-03-10 14:53:20|19986.65|19986.65|19997.52|19997.52|19997.52|19997.52|19986.6|19986.6|0
1646924010000|2022-03-10 14:53:30|19997.67|19997.67|20007.21|20007.21|20007.36|20007.36|19997.67|19997.67|0
1646924020000|2022-03-10 14:53:40|20007.15|20007.15|20007.58|20007.58|20007.58|20007.58|20006.61|20006.61|0
1646924030000|2022-03-10 14:53:50|20007.64|20007.64|20005.14|20005.14|20007.64|20007.64|20004.39|20004.39|0
1646924040000|2022-03-10 14:54:00|20005.23|20005.23|20004.44|20004.44|20005.6|20005.6|20004.44|20004.44|0
1646924050000|2022-03-10 14:54:10|20004.48|20004.48|20003.6|20003.6|20004.76|20004.76|20003.6|20003.6|0
1646924060000|2022-03-10 14:54:20|20003.62|20003.62|20003.39|20003.39|20003.94|20003.94|20003.38|20003.38|0
1646924070000|2022-03-10 14:54:30|20003.15|20003.15|20003|20003|20003.15|20003.15|20002.78|20002.78|0
1646924080000|2022-03-10 14:54:40|20003.03|20003.03|20002.81|20002.81|20003.22|20003.22|20002.81|20002.81|0
1646924090000|2022-03-10 14:54:50|20002.76|20002.76|20003.22|20003.22|20003.22|20003.22|20001.89|20001.89|0
1646924100000|2022-03-10 14:55:00|20003.26|20003.26|20004.06|20004.06|20004.13|20004.13|20003.26|20003.26|0
1646924110000|2022-03-10 14:55:10|20004.35|20004.35|20009.83|20009.83|20009.97|20009.97|20004.35|20004.35|0
1646924120000|2022-03-10 14:55:20|20009.94|20009.94|20016.38|20016.38|20016.38|20016.38|20009.94|20009.94|0
1646924130000|2022-03-10 14:55:30|20016.34|20016.34|20022.1|20022.1|20022.1|20022.1|20016.34|20016.34|0
1646924140000|2022-03-10 14:55:40|20022.23|20022.23|20033.28|20033.28|20033.28|20033.28|20022.23|20022.23|0
1646924150000|2022-03-10 14:55:50|20033.53|20033.53|20038.77|20038.77|20038.77|20038.77|20033.53|20033.53|0
1646924160000|2022-03-10 14:56:00|20038.79|20038.79|20042.22|20042.22|20042.22|20042.22|20038.79|20038.79|0
1646924170000|2022-03-10 14:56:10|20042.7|20042.7|20044.84|20044.84|20045.39|20045.39|20042.7|20042.7|0
1646924180000|2022-03-10 14:56:20|20044.82|20044.82|20049.72|20049.72|20049.72|20049.72|20044.82|20044.82|0
1646924190000|2022-03-10 14:56:30|20049.99|20049.99|20057.81|20057.81|20057.81|20057.81|20049.99|20049.99|0
1646924200000|2022-03-10 14:56:40|20058.04|20058.04|20065.12|20065.12|20065.39|20065.39|20058.04|20058.04|0
1646924210000|2022-03-10 14:56:50|20065.19|20065.19|20062.8|20062.8|20065.19|20065.19|20062.09|20062.09|0
1646924220000|2022-03-10 14:57:00|20062.83|20062.83|20059.51|20059.51|20063.25|20063.25|20059.02|20059.02|0
1646924230000|2022-03-10 14:57:10|20059.55|20059.55|20061.64|20061.64|20061.99|20061.99|20059.55|20059.55|0
1646924240000|2022-03-10 14:57:20|20061.72|20061.72|20061.36|20061.36|20061.73|20061.73|20061.29|20061.29|0
1646924250000|2022-03-10 14:57:30|20061.25|20061.25|20061.79|20061.79|20061.84|20061.84|20061.25|20061.25|0
1646924260000|2022-03-10 14:57:40|20061.96|20061.96|20063.3|20063.3|20063.33|20063.33|20061.96|20061.96|0
1646924270000|2022-03-10 14:57:50|20063.33|20063.33|20070.05|20070.05|20070.05|20070.05|20063.29|20063.29|0
1646924280000|2022-03-10 14:58:00|20070.14|20070.14|20074.37|20074.37|20074.37|20074.37|20070.14|20070.14|0
1646924290000|2022-03-10 14:58:10|20074.7|20074.7|20083.25|20083.25|20083.25|20083.25|20074.7|20074.7|0
1646924300000|2022-03-10 14:58:20|20083.4|20083.4|20083.97|20083.97|20083.97|20083.97|20082.87|20082.87|0
1646924310000|2022-03-10 14:58:30|20083.8|20083.8|20084.37|20084.37|20084.5|20084.5|20082.58|20082.58|0
1646924320000|2022-03-10 14:58:40|20084.34|20084.34|20087.55|20087.55|20087.57|20087.57|20084.34|20084.34|0
1646924330000|2022-03-10 14:58:50|20087.29|20087.29|20088.31|20088.31|20088.31|20088.31|20087.07|20087.07|0
1646924340000|2022-03-10 14:59:00|20088.42|20088.42|20090.33|20090.33|20090.69|20090.69|20088.33|20088.33|0
1646924350000|2022-03-10 14:59:10|20090.46|20090.46|20090.89|20090.89|20091.58|20091.58|20090.4|20090.4|0
1646924360000|2022-03-10 14:59:20|20091|20091|20089.26|20089.26|20091.39|20091.39|20089.26|20089.26|0
1646924370000|2022-03-10 14:59:30|20089|20089|20087.04|20087.04|20089|20089|20087.04|20087.04|0
1646924380000|2022-03-10 14:59:40|20086.46|20086.46|20086.95|20086.95|20086.95|20086.95|20086.36|20086.36|0
1646924390000|2022-03-10 14:59:50|20087.11|20087.11|20089.61|20089.61|20089.61|20089.61|20087.05|20087.05|0
1646924400000|2022-03-10 15:00:00|20089.48|20089.48|20089.95|20089.95|20089.95|20089.95|20089.08|20089.08|0
1646924410000|2022-03-10 15:00:10|20090.07|20090.07|20084.76|20084.76|20090.07|20090.07|20084.65|20084.65|0
1646924420000|2022-03-10 15:00:20|20084.78|20084.78|20083.53|20083.53|20085.1|20085.1|20082.98|20082.98|0
1646924430000|2022-03-10 15:00:30|20083.48|20083.48|20082.21|20082.21|20083.77|20083.77|20082.21|20082.21|0
1646924440000|2022-03-10 15:00:40|20082.4|20082.4|20083.3|20083.3|20083.32|20083.32|20082.09|20082.09|0
1646924450000|2022-03-10 15:00:50|20083.25|20083.25|20081.13|20081.13|20083.33|20083.33|20081.11|20081.11|0
1646924460000|2022-03-10 15:01:00|20081.01|20081.01|20068.48|20068.48|20081.01|20081.01|20068.48|20068.48|0
1646924470000|2022-03-10 15:01:10|20068.74|20068.74|20067.66|20067.66|20068.79|20068.79|20067.33|20067.33|0
1646924480000|2022-03-10 15:01:20|20067.71|20067.71|20068.05|20068.05|20068.1|20068.1|20067.59|20067.59|0
1646924490000|2022-03-10 15:01:30|20068.21|20068.21|20066.35|20066.35|20068.21|20068.21|20066.05|20066.05|0
1646924500000|2022-03-10 15:01:40|20066.38|20066.38|20064.05|20064.05|20066.41|20066.41|20064.04|20064.04|0
1646924510000|2022-03-10 15:01:50|20064.1|20064.1|20059.09|20059.09|20064.1|20064.1|20059.09|20059.09|0
1646924520000|2022-03-10 15:02:00|20059|20059|20055.61|20055.61|20059.16|20059.16|20055.61|20055.61|0
1646924530000|2022-03-10 15:02:10|20055.67|20055.67|20043.32|20043.32|20055.67|20055.67|20043.32|20043.32|0
1646924540000|2022-03-10 15:02:20|20043.3|20043.3|20030.94|20030.94|20043.3|20043.3|20030.94|20030.94|0
1646924550000|2022-03-10 15:02:30|20030.89|20030.89|20036.02|20036.02|20036.02|20036.02|20030.84|20030.84|0
1646924560000|2022-03-10 15:02:40|20036.08|20036.08|20041.02|20041.02|20041.14|20041.14|20036.04|20036.04|0
1646924570000|2022-03-10 15:02:50|20041.08|20041.08|20039.87|20039.87|20041.36|20041.36|20039.61|20039.61|0
1646924580000|2022-03-10 15:03:00|20039.73|20039.73|20037.5|20037.5|20039.92|20039.92|20037.4|20037.4|0
1646924590000|2022-03-10 15:03:10|20037.61|20037.61|20037.59|20037.59|20037.61|20037.61|20037.44|20037.44|0
1646924600000|2022-03-10 15:03:20|20037.51|20037.51|20035.98|20035.98|20037.6|20037.6|20035.94|20035.94|0
1646924610000|2022-03-10 15:03:30|20036.14|20036.14|20035.07|20035.07|20036.14|20036.14|20035|20035|0
1646924620000|2022-03-10 15:03:40|20034.72|20034.72|20030.32|20030.32|20034.72|20034.72|20030.25|20030.25|0
1646924630000|2022-03-10 15:03:50|20030.36|20030.36|20029.02|20029.02|20030.36|20030.36|20028.85|20028.85|0
1646924640000|2022-03-10 15:04:00|20028.99|20028.99|20027.37|20027.37|20028.99|20028.99|20027.37|20027.37|0
1646924650000|2022-03-10 15:04:10|20027.34|20027.34|20028.54|20028.54|20028.69|20028.69|20027.06|20027.06|0
1646924660000|2022-03-10 15:04:20|20028.39|20028.39|20028.27|20028.27|20028.56|20028.56|20028.23|20028.23|0
1646924670000|2022-03-10 15:04:30|20028.33|20028.33|20028.74|20028.74|20028.86|20028.86|20028.33|20028.33|0
1646924680000|2022-03-10 15:04:40|20028.81|20028.81|20032.1|20032.1|20032.39|20032.39|20028.7|20028.7|0
1646924690000|2022-03-10 15:04:50|20032.23|20032.23|20025.32|20025.32|20032.36|20032.36|20025.32|20025.32|0
1646924700000|2022-03-10 15:05:00|20025.4|20025.4|20029|20029|20029|20029|20025.4|20025.4|0
1646924710000|2022-03-10 15:05:10|20029.06|20029.06|20029.45|20029.45|20029.45|20029.45|20028.04|20028.04|0
1646924720000|2022-03-10 15:05:20|20029.53|20029.53|20029.57|20029.57|20029.82|20029.82|20028.86|20028.86|0
1646924730000|2022-03-10 15:05:30|20029.66|20029.66|20032.02|20032.02|20032.03|20032.03|20029.66|20029.66|0
1646924740000|2022-03-10 15:05:40|20032.07|20032.07|20032.47|20032.47|20032.56|20032.56|20032.07|20032.07|0
1646924750000|2022-03-10 15:05:50|20032.51|20032.51|20035.18|20035.18|20035.31|20035.31|20031.84|20031.84|0
1646924760000|2022-03-10 15:06:00|20035.17|20035.17|20036.32|20036.32|20036.32|20036.32|20035.1|20035.1|0
1646924770000|2022-03-10 15:06:10|20036.1|20036.1|20034.72|20034.72|20036.48|20036.48|20034.72|20034.72|0
1646924780000|2022-03-10 15:06:20|20034.7|20034.7|20034.01|20034.01|20034.7|20034.7|20033.99|20033.99|0
1646924790000|2022-03-10 15:06:30|20034.35|20034.35|20034.62|20034.62|20034.62|20034.62|20034.22|20034.22|0
1646924800000|2022-03-10 15:06:40|20034.56|20034.56|20036.95|20036.95|20036.95|20036.95|20034.48|20034.48|0
1646924810000|2022-03-10 15:06:50|20037.26|20037.26|20038.84|20038.84|20038.84|20038.84|20037.26|20037.26|0
1646924820000|2022-03-10 15:07:00|20039|20039|20034.68|20034.68|20039|20039|20034.68|20034.68|0
1646924830000|2022-03-10 15:07:10|20034.29|20034.29|20029.17|20029.17|20034.29|20034.29|20029.17|20029.17|0
1646924840000|2022-03-10 15:07:20|20029.24|20029.24|20028.38|20028.38|20029.4|20029.4|20028.15|20028.15|0
1646924850000|2022-03-10 15:07:30|20028.43|20028.43|20028.49|20028.49|20028.58|20028.58|20028.32|20028.32|0
1646924860000|2022-03-10 15:07:40|20028.41|20028.41|20030.02|20030.02|20030.41|20030.41|20028.41|20028.41|0
1646924870000|2022-03-10 15:07:50|20030.07|20030.07|20029.28|20029.28|20030.1|20030.1|20029.28|20029.28|0
1646924880000|2022-03-10 15:08:00|20029.1|20029.1|20028.73|20028.73|20029.1|20029.1|20028.21|20028.21|0
1646924890000|2022-03-10 15:08:10|20028.77|20028.77|20031.91|20031.91|20031.91|20031.91|20028.77|20028.77|0
1646924900000|2022-03-10 15:08:20|20032.32|20032.32|20036.17|20036.17|20036.59|20036.59|20032.32|20032.32|0
1646924910000|2022-03-10 15:08:30|20036.26|20036.26|20035.85|20035.85|20036.58|20036.58|20035.85|20035.85|0
1646924920000|2022-03-10 15:08:40|20035.79|20035.79|20038.57|20038.57|20038.67|20038.67|20035.57|20035.57|0
1646924930000|2022-03-10 15:08:50|20038.59|20038.59|20037.65|20037.65|20038.67|20038.67|20037.65|20037.65|0
1646924940000|2022-03-10 15:09:00|20037.74|20037.74|20039.12|20039.12|20039.12|20039.12|20037.74|20037.74|0
1646924950000|2022-03-10 15:09:10|20039.2|20039.2|20039.48|20039.48|20039.6|20039.6|20039.14|20039.14|0
1646924960000|2022-03-10 15:09:20|20039.26|20039.26|20039|20039|20039.26|20039.26|20038.95|20038.95|0
1646924970000|2022-03-10 15:09:30|20038.97|20038.97|20039.91|20039.91|20039.98|20039.98|20038.86|20038.86|0
1646924980000|2022-03-10 15:09:40|20039.98|20039.98|20040.34|20040.34|20040.56|20040.56|20039.95|20039.95|0
1646924990000|2022-03-10 15:09:50|20040.29|20040.29|20040.24|20040.24|20040.53|20040.53|20040.24|20040.24|0
1646925000000|2022-03-10 15:10:00|20040.29|20040.29|20040.17|20040.17|20040.4|20040.4|20040.01|20040.01|0
1646925010000|2022-03-10 15:10:10|20040.32|20040.32|20045.27|20045.27|20045.38|20045.38|20040.32|20040.32|0
1646925020000|2022-03-10 15:10:20|20045.13|20045.13|20049.54|20049.54|20050.1|20050.1|20045.13|20045.13|0
1646925030000|2022-03-10 15:10:30|20049.48|20049.48|20050.32|20050.32|20050.32|20050.32|20049.48|20049.48|0
1646925040000|2022-03-10 15:10:40|20050.37|20050.37|20051.53|20051.53|20051.53|20051.53|20050.37|20050.37|0
1646925050000|2022-03-10 15:10:50|20051.74|20051.74|20050.71|20050.71|20051.74|20051.74|20050.57|20050.57|0
1646925060000|2022-03-10 15:11:00|20050.78|20050.78|20051.29|20051.29|20051.43|20051.43|20050.78|20050.78|0
1646925070000|2022-03-10 15:11:10|20051.41|20051.41|20052.55|20052.55|20052.63|20052.63|20051.4|20051.4|0
1646925080000|2022-03-10 15:11:20|20052.3|20052.3|20052.07|20052.07|20052.3|20052.3|20051.9|20051.9|0
1646925090000|2022-03-10 15:11:30|20052.14|20052.14|20044.96|20044.96|20052.14|20052.14|20044.96|20044.96|0
1646925100000|2022-03-10 15:11:40|20044.68|20044.68|20041.76|20041.76|20044.68|20044.68|20041.76|20041.76|0
1646925110000|2022-03-10 15:11:50|20041.83|20041.83|20041.25|20041.25|20041.83|20041.83|20041.07|20041.07|0
1646925120000|2022-03-10 15:12:00|20041.21|20041.21|20039.56|20039.56|20041.21|20041.21|20039.56|20039.56|0
1646925130000|2022-03-10 15:12:10|20039.59|20039.59|20040.89|20040.89|20041.1|20041.1|20039.59|20039.59|0
1646925140000|2022-03-10 15:12:20|20040.94|20040.94|20041.79|20041.79|20042.03|20042.03|20040.92|20040.92|0
1646925150000|2022-03-10 15:12:30|20042.01|20042.01|20051.94|20051.94|20051.94|20051.94|20042.01|20042.01|0
1646925160000|2022-03-10 15:12:40|20051.82|20051.82|20054.05|20054.05|20054.56|20054.56|20051.79|20051.79|0
1646925170000|2022-03-10 15:12:50|20053.99|20053.99|20049.38|20049.38|20053.99|20053.99|20049.38|20049.38|0
1646925180000|2022-03-10 15:13:00|20049.2|20049.2|20046.24|20046.24|20049.2|20049.2|20045.7|20045.7|0
1646925190000|2022-03-10 15:13:10|20046.18|20046.18|20046.13|20046.13|20046.22|20046.22|20045.84|20045.84|0
1646925200000|2022-03-10 15:13:20|20046.09|20046.09|20046.61|20046.61|20046.69|20046.69|20046.09|20046.09|0
1646925210000|2022-03-10 15:13:30|20046.69|20046.69|20047.63|20047.63|20047.63|20047.63|20046.69|20046.69|0
1646925220000|2022-03-10 15:13:40|20047.66|20047.66|20047.29|20047.29|20047.66|20047.66|20047.2|20047.2|0
1646925230000|2022-03-10 15:13:50|20047.24|20047.24|20046.44|20046.44|20047.24|20047.24|20045.99|20045.99|0
1646925240000|2022-03-10 15:14:00|20046.32|20046.32|20046.8|20046.8|20046.97|20046.97|20046.32|20046.32|0
1646925250000|2022-03-10 15:14:10|20046.84|20046.84|20047.4|20047.4|20047.43|20047.43|20046.71|20046.71|0
1646925260000|2022-03-10 15:14:20|20047.35|20047.35|20049.71|20049.71|20049.71|20049.71|20047.35|20047.35|0
1646925270000|2022-03-10 15:14:30|20049.85|20049.85|20053.25|20053.25|20053.25|20053.25|20049.82|20049.82|0
1646925280000|2022-03-10 15:14:40|20053.29|20053.29|20053.45|20053.45|20053.8|20053.8|20053.29|20053.29|0
1646925290000|2022-03-10 15:14:50|20053.52|20053.52|20053.41|20053.41|20054.33|20054.33|20053.37|20053.37|0
1646925300000|2022-03-10 15:15:00|20053.19|20053.19|20051.87|20051.87|20053.19|20053.19|20051.39|20051.39|0
1646925310000|2022-03-10 15:15:10|20051.91|20051.91|20051.96|20051.96|20052.25|20052.25|20051.86|20051.86|0
1646925320000|2022-03-10 15:15:20|20052.02|20052.02|20051.81|20051.81|20052.02|20052.02|20051.41|20051.41|0
1646925330000|2022-03-10 15:15:30|20051.77|20051.77|20052.93|20052.93|20052.93|20052.93|20051.68|20051.68|0
1646925340000|2022-03-10 15:15:40|20052.99|20052.99|20052.6|20052.6|20053.14|20053.14|20052.51|20052.51|0
1646925350000|2022-03-10 15:15:50|20052.67|20052.67|20052.83|20052.83|20052.94|20052.94|20052.47|20052.47|0
1646925360000|2022-03-10 15:16:00|20052.91|20052.91|20052.82|20052.82|20053.27|20053.27|20052.82|20052.82|0
1646925370000|2022-03-10 15:16:10|20052.75|20052.75|20052.81|20052.81|20053.28|20053.28|20052.71|20052.71|0
1646925380000|2022-03-10 15:16:20|20052.85|20052.85|20054.03|20054.03|20054.03|20054.03|20052.84|20052.84|0
1646925390000|2022-03-10 15:16:30|20053.96|20053.96|20053.96|20053.96|20054.1|20054.1|20053.64|20053.64|0
1646925400000|2022-03-10 15:16:40|20053.98|20053.98|20060.71|20060.71|20060.71|20060.71|20053.98|20053.98|0
1646925410000|2022-03-10 15:16:50|20060.66|20060.66|20062.56|20062.56|20063.01|20063.01|20060.61|20060.61|0
1646925420000|2022-03-10 15:17:00|20062.66|20062.66|20065.08|20065.08|20065.08|20065.08|20062.66|20062.66|0
1646925430000|2022-03-10 15:17:10|20065.36|20065.36|20068|20068|20068.18|20068.18|20065.36|20065.36|0
1646925440000|2022-03-10 15:17:20|20067.95|20067.95|20069.46|20069.46|20072.95|20072.95|20067.95|20067.95|0
1646925450000|2022-03-10 15:17:30|20069.26|20069.26|20069.93|20069.93|20069.93|20069.93|20068.96|20068.96|0
1646925460000|2022-03-10 15:17:40|20070|20070|20070.69|20070.69|20070.93|20070.93|20069.41|20069.41|0
1646925470000|2022-03-10 15:17:50|20070.77|20070.77|20073.5|20073.5|20073.5|20073.5|20070.61|20070.61|0
1646925480000|2022-03-10 15:18:00|20073.56|20073.56|20082.73|20082.73|20082.73|20082.73|20073.56|20073.56|0
1646925490000|2022-03-10 15:18:10|20083|20083|20080.39|20080.39|20083.62|20083.62|20080.28|20080.28|0
1646925500000|2022-03-10 15:18:20|20080.44|20080.44|20082.33|20082.33|20082.33|20082.33|20080.35|20080.35|0
1646925510000|2022-03-10 15:18:30|20082.29|20082.29|20082.93|20082.93|20082.93|20082.93|20082.13|20082.13|0
1646925520000|2022-03-10 15:18:40|20082.99|20082.99|20080.24|20080.24|20083.05|20083.05|20079.59|20079.59|0
1646925530000|2022-03-10 15:18:50|20079.96|20079.96|20080.47|20080.47|20080.89|20080.89|20079.92|20079.92|0
1646925540000|2022-03-10 15:19:00|20080.61|20080.61|20081.21|20081.21|20081.26|20081.26|20080.61|20080.61|0
1646925550000|2022-03-10 15:19:10|20081.17|20081.17|20083.84|20083.84|20083.84|20083.84|20080.91|20080.91|0
1646925560000|2022-03-10 15:19:20|20083.82|20083.82|20086.64|20086.64|20087.62|20087.62|20083.78|20083.78|0
1646925570000|2022-03-10 15:19:30|20086.48|20086.48|20085.44|20085.44|20086.48|20086.48|20085.14|20085.14|0
1646925580000|2022-03-10 15:19:40|20085.56|20085.56|20085.48|20085.48|20085.56|20085.56|20084.77|20084.77|0
1646925590000|2022-03-10 15:19:50|20085.47|20085.47|20086.96|20086.96|20086.96|20086.96|20085.47|20085.47|0
1646925600000|2022-03-10 15:20:00|20087|20087|20088.51|20088.51|20088.95|20088.95|20087|20087|0
1646925610000|2022-03-10 15:20:10|20088.41|20088.41|20089.31|20089.31|20089.31|20089.31|20088.41|20088.41|0
1646925620000|2022-03-10 15:20:20|20089.16|20089.16|20088.14|20088.14|20089.16|20089.16|20088.14|20088.14|0
1646925630000|2022-03-10 15:20:30|20087.95|20087.95|20088.2|20088.2|20088.21|20088.21|20087.35|20087.35|0
1646925640000|2022-03-10 15:20:40|20088.26|20088.26|20088.74|20088.74|20088.74|20088.74|20088.19|20088.19|0
1646925650000|2022-03-10 15:20:50|20088.78|20088.78|20088.57|20088.57|20088.92|20088.92|20088.06|20088.06|0
1646925660000|2022-03-10 15:21:00|20088.47|20088.47|20086.55|20086.55|20088.54|20088.54|20086.36|20086.36|0
1646925670000|2022-03-10 15:21:10|20086.42|20086.42|20086.06|20086.06|20086.9|20086.9|20086.06|20086.06|0
1646925680000|2022-03-10 15:21:20|20086.17|20086.17|20085.96|20085.96|20086.5|20086.5|20085.85|20085.85|0
1646925690000|2022-03-10 15:21:30|20086.21|20086.21|20079.3|20079.3|20086.21|20086.21|20079.18|20079.18|0
1646925700000|2022-03-10 15:21:40|20079.24|20079.24|20078.15|20078.15|20079.24|20079.24|20077.8|20077.8|0
1646925710000|2022-03-10 15:21:50|20078.01|20078.01|20079.4|20079.4|20079.41|20079.41|20077.83|20077.83|0
1646925720000|2022-03-10 15:22:00|20079.33|20079.33|20079.22|20079.22|20079.4|20079.4|20078.98|20078.98|0
1646925730000|2022-03-10 15:22:10|20079.29|20079.29|20079.98|20079.98|20079.98|20079.98|20079.07|20079.07|0
1646925740000|2022-03-10 15:22:20|20080.05|20080.05|20079.84|20079.84|20080.92|20080.92|20079.84|20079.84|0
1646925750000|2022-03-10 15:22:30|20079.76|20079.76|20079.04|20079.04|20079.76|20079.76|20078.93|20078.93|0
1646925760000|2022-03-10 15:22:40|20078.89|20078.89|20081.76|20081.76|20081.91|20081.91|20078.89|20078.89|0
1646925770000|2022-03-10 15:22:50|20081.83|20081.83|20081.34|20081.34|20081.98|20081.98|20081.34|20081.34|0
1646925780000|2022-03-10 15:23:00|20081.28|20081.28|20079.67|20079.67|20081.39|20081.39|20079.67|20079.67|0
1646925790000|2022-03-10 15:23:10|20079.65|20079.65|20079.44|20079.44|20079.65|20079.65|20079.35|20079.35|0
1646925800000|2022-03-10 15:23:20|20079.52|20079.52|20076.92|20076.92|20079.57|20079.57|20076.92|20076.92|0
1646925810000|2022-03-10 15:23:30|20076.89|20076.89|20074.71|20074.71|20076.89|20076.89|20074.71|20074.71|0
1646925820000|2022-03-10 15:23:40|20074.61|20074.61|20072.15|20072.15|20074.61|20074.61|20072.15|20072.15|0
1646925830000|2022-03-10 15:23:50|20071.97|20071.97|20059.2|20059.2|20071.97|20071.97|20059.2|20059.2|0
1646925840000|2022-03-10 15:24:00|20059.11|20059.11|20050.19|20050.19|20059.11|20059.11|20050.16|20050.16|0
1646925850000|2022-03-10 15:24:10|20050.13|20050.13|20047.72|20047.72|20050.13|20050.13|20047.72|20047.72|0
1646925860000|2022-03-10 15:24:20|20047.83|20047.83|20045.96|20045.96|20047.83|20047.83|20045.96|20045.96|0
1646925870000|2022-03-10 15:24:30|20045.86|20045.86|20044.77|20044.77|20045.86|20045.86|20044.33|20044.33|0
1646925880000|2022-03-10 15:24:40|20044.88|20044.88|20045.93|20045.93|20046.03|20046.03|20044.58|20044.58|0
1646925890000|2022-03-10 15:24:50|20045.96|20045.96|20047.03|20047.03|20047.03|20047.03|20045.6|20045.6|0
1646925900000|2022-03-10 15:25:00|20047.24|20047.24|20049.31|20049.31|20049.51|20049.51|20047.24|20047.24|0
1646925910000|2022-03-10 15:25:10|20049.05|20049.05|20053.18|20053.18|20053.18|20053.18|20048.63|20048.63|0
1646925920000|2022-03-10 15:25:20|20053.23|20053.23|20055.81|20055.81|20056.28|20056.28|20053.23|20053.23|0
1646925930000|2022-03-10 15:25:30|20055.77|20055.77|20057.56|20057.56|20057.69|20057.69|20055.51|20055.51|0
1646925940000|2022-03-10 15:25:40|20057.41|20057.41|20057.56|20057.56|20057.77|20057.77|20057.41|20057.41|0
1646925950000|2022-03-10 15:25:50|20057.51|20057.51|20058|20058|20058.51|20058.51|20057.45|20057.45|0
1646925960000|2022-03-10 15:26:00|20057.94|20057.94|20060.85|20060.85|20060.85|20060.85|20057.94|20057.94|0
1646925970000|2022-03-10 15:26:10|20061.4|20061.4|20061.48|20061.48|20061.92|20061.92|20061.37|20061.37|0
1646925980000|2022-03-10 15:26:20|20061.42|20061.42|20056.13|20056.13|20061.42|20061.42|20055.93|20055.93|0
1646925990000|2022-03-10 15:26:30|20055.99|20055.99|20052.84|20052.84|20056.15|20056.15|20052.84|20052.84|0
1646926000000|2022-03-10 15:26:40|20052.9|20052.9|20049.63|20049.63|20052.9|20052.9|20049.63|20049.63|0
1646926010000|2022-03-10 15:26:50|20049.17|20049.17|20047.12|20047.12|20049.22|20049.22|20047.11|20047.11|0
1646926020000|2022-03-10 15:27:00|20046.91|20046.91|20046.13|20046.13|20046.96|20046.96|20046.12|20046.12|0
1646926030000|2022-03-10 15:27:10|20046.1|20046.1|20046.84|20046.84|20046.93|20046.93|20046.1|20046.1|0
1646926040000|2022-03-10 15:27:20|20046.98|20046.98|20047.6|20047.6|20047.63|20047.63|20046.71|20046.71|0
1646926050000|2022-03-10 15:27:30|20047.65|20047.65|20046.91|20046.91|20047.67|20047.67|20046.91|20046.91|0
1646926060000|2022-03-10 15:27:40|20046.87|20046.87|20045.4|20045.4|20046.87|20046.87|20045.33|20045.33|0
1646926070000|2022-03-10 15:27:50|20045.45|20045.45|20044.97|20044.97|20045.5|20045.5|20044.97|20044.97|0
1646926080000|2022-03-10 15:28:00|20045.05|20045.05|20045.77|20045.77|20045.96|20045.96|20044.96|20044.96|0
1646926090000|2022-03-10 15:28:10|20045.67|20045.67|20049.35|20049.35|20049.35|20049.35|20045.62|20045.62|0
1646926100000|2022-03-10 15:28:20|20049.33|20049.33|20050.01|20050.01|20050.01|20050.01|20049.05|20049.05|0
1646926110000|2022-03-10 15:28:30|20050.09|20050.09|20050.08|20050.08|20050.16|20050.16|20049.8|20049.8|0
1646926120000|2022-03-10 15:28:40|20050.03|20050.03|20048.88|20048.88|20050.27|20050.27|20048.82|20048.82|0
1646926130000|2022-03-10 15:28:50|20048.73|20048.73|20049.64|20049.64|20049.72|20049.72|20048.59|20048.59|0
1646926140000|2022-03-10 15:29:00|20050.14|20050.14|20051.63|20051.63|20051.63|20051.63|20050.14|20050.14|0
1646926150000|2022-03-10 15:29:10|20051.57|20051.57|20050.25|20050.25|20052.19|20052.19|20050.25|20050.25|0
1646926160000|2022-03-10 15:29:20|20050.18|20050.18|20049.5|20049.5|20050.18|20050.18|20049.37|20049.37|0
1646926170000|2022-03-10 15:29:30|20049.45|20049.45|20048.91|20048.91|20049.45|20049.45|20048.53|20048.53|0
1646926180000|2022-03-10 15:29:40|20048.85|20048.85|20043.95|20043.95|20048.85|20048.85|20043.95|20043.95|0
1646926190000|2022-03-10 15:29:50|20043.88|20043.88|20038.22|20038.22|20043.88|20043.88|20038.22|20038.22|0
1646926200000|2022-03-10 15:30:00|20037.95|20037.95|20037.66|20037.66|20037.95|20037.95|20035.7|20035.7|0
1646926210000|2022-03-10 15:30:10|20037.42|20037.42|20036.5|20036.5|20037.44|20037.44|20036.42|20036.42|0
1646926220000|2022-03-10 15:30:20|20036.46|20036.46|20036.69|20036.69|20036.88|20036.88|20036.42|20036.42|0
1646926230000|2022-03-10 15:30:30|20036.47|20036.47|20034.61|20034.61|20036.47|20036.47|20034.61|20034.61|0
1646926240000|2022-03-10 15:30:40|20034.4|20034.4|20034.98|20034.98|20034.98|20034.98|20034.17|20034.17|0
1646926250000|2022-03-10 15:30:50|20034.92|20034.92|20031.79|20031.79|20034.92|20034.92|20031.79|20031.79|0
1646926260000|2022-03-10 15:31:00|20031.53|20031.53|20024.75|20024.75|20031.53|20031.53|20024.25|20024.25|0
1646926270000|2022-03-10 15:31:10|20024.81|20024.81|20025.07|20025.07|20025.35|20025.35|20024.81|20024.81|0
1646926280000|2022-03-10 15:31:20|20025.13|20025.13|20026.04|20026.04|20026.04|20026.04|20024.59|20024.59|0
1646926290000|2022-03-10 15:31:30|20025.95|20025.95|20031.29|20031.29|20031.3|20031.3|20025.86|20025.86|0
1646926300000|2022-03-10 15:31:40|20031.26|20031.26|20030.69|20030.69|20031.37|20031.37|20030.69|20030.69|0
1646926310000|2022-03-10 15:31:50|20030.51|20030.51|20031.52|20031.52|20031.52|20031.52|20030.51|20030.51|0
1646926320000|2022-03-10 15:32:00|20031.47|20031.47|20032.02|20032.02|20032.68|20032.68|20031.47|20031.47|0
1646926330000|2022-03-10 15:32:10|20031.96|20031.96|20029.74|20029.74|20031.96|20031.96|20029.53|20029.53|0
1646926340000|2022-03-10 15:32:20|20029.81|20029.81|20036.04|20036.04|20036.11|20036.11|20029.81|20029.81|0
1646926350000|2022-03-10 15:32:30|20036.09|20036.09|20036.21|20036.21|20036.75|20036.75|20036.09|20036.09|0
1646926360000|2022-03-10 15:32:40|20036.28|20036.28|20035.69|20035.69|20036.57|20036.57|20035.69|20035.69|0
1646926370000|2022-03-10 15:32:50|20035.52|20035.52|20035|20035|20036.03|20036.03|20035|20035|0
1646926380000|2022-03-10 15:33:00|20034.93|20034.93|20032.53|20032.53|20035.41|20035.41|20032.53|20032.53|0
1646926390000|2022-03-10 15:33:10|20032.46|20032.46|20031.09|20031.09|20032.6|20032.6|20031.09|20031.09|0
1646926400000|2022-03-10 15:33:20|20031.03|20031.03|20023.85|20023.85|20031.03|20031.03|20023.85|20023.85|0
1646926410000|2022-03-10 15:33:30|20023.9|20023.9|20021.98|20021.98|20023.9|20023.9|20021.98|20021.98|0
1646926420000|2022-03-10 15:33:40|20021.93|20021.93|20016.24|20016.24|20021.93|20021.93|20016.24|20016.24|0
1646926430000|2022-03-10 15:33:50|20016.08|20016.08|20014.43|20014.43|20016.44|20016.44|20014.43|20014.43|0
1646926440000|2022-03-10 15:34:00|20014.25|20014.25|20011.66|20011.66|20014.25|20014.25|20011.49|20011.49|0
1646926450000|2022-03-10 15:34:10|20011.8|20011.8|20010.24|20010.24|20011.8|20011.8|20009.65|20009.65|0
1646926460000|2022-03-10 15:34:20|20010.28|20010.28|20008.48|20008.48|20010.73|20010.73|20008.48|20008.48|0
1646926470000|2022-03-10 15:34:30|20008.42|20008.42|20007.39|20007.39|20008.55|20008.55|20007.33|20007.33|0
1646926480000|2022-03-10 15:34:40|20007.36|20007.36|20007.29|20007.29|20007.5|20007.5|20006.71|20006.71|0
1646926490000|2022-03-10 15:34:50|20007.33|20007.33|20006.42|20006.42|20007.34|20007.34|20006.18|20006.18|0
1646926500000|2022-03-10 15:35:00|20006.47|20006.47|20002.44|20002.44|20006.47|20006.47|20002.44|20002.44|0
1646926510000|2022-03-10 15:35:10|20002.13|20002.13|19996.6|19996.6|20002.15|20002.15|19996.6|19996.6|0
1646926520000|2022-03-10 15:35:20|19996.57|19996.57|20002.93|20002.93|20003.02|20003.02|19996.26|19996.26|0
1646926530000|2022-03-10 15:35:30|20003.06|20003.06|20000.72|20000.72|20003.06|20003.06|20000.61|20000.61|0
1646926540000|2022-03-10 15:35:40|20000.78|20000.78|20000.59|20000.59|20000.99|20000.99|20000.31|20000.31|0
1646926550000|2022-03-10 15:35:50|20000.34|20000.34|19999.1|19999.1|20001.34|20001.34|19999.1|19999.1|0
1646926560000|2022-03-10 15:36:00|19998.94|19998.94|19996.16|19996.16|19998.94|19998.94|19996.01|19996.01|0
1646926570000|2022-03-10 15:36:10|19996.08|19996.08|19990.46|19990.46|19996.08|19996.08|19990.46|19990.46|0
1646926580000|2022-03-10 15:36:20|19990.63|19990.63|19992.17|19992.17|19993.15|19993.15|19990.63|19990.63|0
1646926590000|2022-03-10 15:36:30|19992.16|19992.16|19990.32|19990.32|19992.46|19992.46|19990.27|19990.27|0
1646926600000|2022-03-10 15:36:40|19990.28|19990.28|19988.64|19988.64|19990.28|19990.28|19988.64|19988.64|0
1646926610000|2022-03-10 15:36:50|19988.53|19988.53|19988.83|19988.83|19988.83|19988.83|19988.26|19988.26|0
1646926620000|2022-03-10 15:37:00|19988.63|19988.63|19989.21|19989.21|19989.25|19989.25|19988.4|19988.4|0
1646926630000|2022-03-10 15:37:10|19989.14|19989.14|19991.21|19991.21|19991.51|19991.51|19988.28|19988.28|0
1646926640000|2022-03-10 15:37:20|19991.14|19991.14|19994.45|19994.45|19994.6|19994.6|19991.14|19991.14|0
1646926650000|2022-03-10 15:37:30|19994.63|19994.63|19996.71|19996.71|19996.71|19996.71|19994.63|19994.63|0
1646926660000|2022-03-10 15:37:40|19996.76|19996.76|19997.88|19997.88|19998.59|19998.59|19996.32|19996.32|0
1646926670000|2022-03-10 15:37:50|19997.94|19997.94|19997.25|19997.25|19997.94|19997.94|19996.91|19996.91|0
1646926680000|2022-03-10 15:38:00|19997.15|19997.15|19996.64|19996.64|19997.15|19997.15|19996.27|19996.27|0
1646926690000|2022-03-10 15:38:10|19996.91|19996.91|19997.97|19997.97|19998.2|19998.2|19996.91|19996.91|0
1646926700000|2022-03-10 15:38:20|19998.02|19998.02|19998.85|19998.85|19998.85|19998.85|19998.02|19998.02|0
1646926710000|2022-03-10 15:38:30|19998.9|19998.9|19998.51|19998.51|19998.9|19998.9|19998.12|19998.12|0
1646926720000|2022-03-10 15:38:40|19998.49|19998.49|19998.46|19998.46|19998.74|19998.74|19998.34|19998.34|0
1646926730000|2022-03-10 15:38:50|19998.38|19998.38|19997.8|19997.8|19998.39|19998.39|19997.8|19997.8|0
1646926740000|2022-03-10 15:39:00|19998.06|19998.06|19998|19998|19998.21|19998.21|19997.8|19997.8|0
1646926750000|2022-03-10 15:39:10|19998.1|19998.1|19998.96|19998.96|19998.96|19998.96|19998.1|19998.1|0
1646926760000|2022-03-10 15:39:20|19999.09|19999.09|19999.14|19999.14|19999.57|19999.57|19999.09|19999.09|0
1646926770000|2022-03-10 15:39:30|19999.08|19999.08|19999.22|19999.22|20000.19|20000.19|19999.08|19999.08|0
1646926780000|2022-03-10 15:39:40|19999.12|19999.12|19999.23|19999.23|19999.32|19999.32|19999.01|19999.01|0
1646926790000|2022-03-10 15:39:50|19999.26|19999.26|19999.89|19999.89|19999.94|19999.94|19999.24|19999.24|0
1646926800000|2022-03-10 15:40:00|19999.78|19999.78|19999.24|19999.24|19999.87|19999.87|19999.22|19999.22|0
1646926810000|2022-03-10 15:40:10|19999.18|19999.18|19999.27|19999.27|19999.42|19999.42|19998.84|19998.84|0
1646926820000|2022-03-10 15:40:20|19999.48|19999.48|20003.12|20003.12|20003.18|20003.18|19999.48|19999.48|0
1646926830000|2022-03-10 15:40:30|20002.99|20002.99|20003.12|20003.12|20003.48|20003.48|20002.86|20002.86|0
1646926840000|2022-03-10 15:40:40|20003.27|20003.27|20004.12|20004.12|20004.19|20004.19|20003.27|20003.27|0
1646926850000|2022-03-10 15:40:50|20004.31|20004.31|20005.06|20005.06|20005.06|20005.06|20004.23|20004.23|0
1646926860000|2022-03-10 15:41:00|20004.99|20004.99|20011.01|20011.01|20011.01|20011.01|20004.99|20004.99|0
1646926870000|2022-03-10 15:41:10|20011.26|20011.26|20016.69|20016.69|20016.69|20016.69|20011.26|20011.26|0
1646926880000|2022-03-10 15:41:20|20016.58|20016.58|20016.01|20016.01|20017.46|20017.46|20016.01|20016.01|0
1646926890000|2022-03-10 15:41:30|20015.86|20015.86|20014.95|20014.95|20016.01|20016.01|20014.89|20014.89|0
1646926900000|2022-03-10 15:41:40|20015.07|20015.07|20013.88|20013.88|20015.07|20015.07|20013.88|20013.88|0
1646926910000|2022-03-10 15:41:50|20013.98|20013.98|20013.45|20013.45|20014.11|20014.11|20013.15|20013.15|0
1646926920000|2022-03-10 15:42:00|20013.89|20013.89|20013.76|20013.76|20014.62|20014.62|20013.76|20013.76|0
1646926930000|2022-03-10 15:42:10|20013.8|20013.8|20013.87|20013.87|20014.01|20014.01|20013.21|20013.21|0
1646926940000|2022-03-10 15:42:20|20013.76|20013.76|20011.53|20011.53|20013.87|20013.87|20011.53|20011.53|0
1646926950000|2022-03-10 15:42:30|20011.56|20011.56|20012.14|20012.14|20012.18|20012.18|20011.3|20011.3|0
1646926960000|2022-03-10 15:42:40|20012.11|20012.11|20012.61|20012.61|20012.61|20012.61|20012.11|20012.11|0
1646926970000|2022-03-10 15:42:50|20012.45|20012.45|20011.93|20011.93|20012.45|20012.45|20011.81|20011.81|0
1646926980000|2022-03-10 15:43:00|20011.81|20011.81|20011.58|20011.58|20011.81|20011.81|20011.42|20011.42|0
1646926990000|2022-03-10 15:43:10|20010.97|20010.97|20012.71|20012.71|20012.71|20012.71|20010.94|20010.94|0
1646927000000|2022-03-10 15:43:20|20012.66|20012.66|20012.91|20012.91|20013.77|20013.77|20012.66|20012.66|0
1646927010000|2022-03-10 15:43:30|20012.87|20012.87|20012.51|20012.51|20012.87|20012.87|20012.46|20012.46|0
1646927020000|2022-03-10 15:43:40|20012.37|20012.37|20012.39|20012.39|20012.87|20012.87|20012.37|20012.37|0
1646927030000|2022-03-10 15:43:50|20012.26|20012.26|20012.64|20012.64|20012.94|20012.94|20011.97|20011.97|0
1646927040000|2022-03-10 15:44:00|20012.59|20012.59|20013.68|20013.68|20013.68|20013.68|20012.59|20012.59|0
1646927050000|2022-03-10 15:44:10|20013.73|20013.73|20012.59|20012.59|20013.96|20013.96|20012.59|20012.59|0
1646927060000|2022-03-10 15:44:20|20012.29|20012.29|20011.06|20011.06|20012.29|20012.29|20011.06|20011.06|0
1646927070000|2022-03-10 15:44:30|20011.01|20011.01|20010.94|20010.94|20011.32|20011.32|20010.94|20010.94|0
1646927080000|2022-03-10 15:44:40|20010.96|20010.96|20010.2|20010.2|20011.08|20011.08|20010.2|20010.2|0
1646927090000|2022-03-10 15:44:50|20010.28|20010.28|20010.02|20010.02|20010.48|20010.48|20010.02|20010.02|0
1646927100000|2022-03-10 15:45:00|20010.07|20010.07|20011.06|20011.06|20011.41|20011.41|20010.07|20010.07|0
1646927110000|2022-03-10 15:45:10|20011.22|20011.22|20011.14|20011.14|20011.73|20011.73|20010.82|20010.82|0
1646927120000|2022-03-10 15:45:20|20011.09|20011.09|20007.61|20007.61|20011.16|20011.16|20007.61|20007.61|0
1646927130000|2022-03-10 15:45:30|20007.69|20007.69|20007.47|20007.47|20007.81|20007.81|20007.33|20007.33|0
1646927140000|2022-03-10 15:45:40|20007.41|20007.41|20007.04|20007.04|20007.44|20007.44|20007.04|20007.04|0
1646927150000|2022-03-10 15:45:50|20006.82|20006.82|20006.67|20006.67|20007.05|20007.05|20006.53|20006.53|0
1646927160000|2022-03-10 15:46:00|20006.64|20006.64|20006.28|20006.28|20007.14|20007.14|20006.19|20006.19|0
1646927170000|2022-03-10 15:46:10|20006.35|20006.35|20006|20006|20006.35|20006.35|20006|20006|0
1646927180000|2022-03-10 15:46:20|20005.96|20005.96|20003.98|20003.98|20006.19|20006.19|20003.93|20003.93|0
1646927190000|2022-03-10 15:46:30|20003.78|20003.78|20001.9|20001.9|20003.82|20003.82|20001.9|20001.9|0
1646927200000|2022-03-10 15:46:40|20001.76|20001.76|20001.74|20001.74|20002.21|20002.21|20001.69|20001.69|0
1646927210000|2022-03-10 15:46:50|20001.82|20001.82|20003.26|20003.26|20003.26|20003.26|20001.76|20001.76|0
1646927220000|2022-03-10 15:47:00|20003.41|20003.41|20005.83|20005.83|20005.85|20005.85|20003.35|20003.35|0
1646927230000|2022-03-10 15:47:10|20005.81|20005.81|20006.7|20006.7|20006.7|20006.7|20005.74|20005.74|0
1646927240000|2022-03-10 15:47:20|20007.08|20007.08|20007.26|20007.26|20007.28|20007.28|20007.02|20007.02|0
1646927250000|2022-03-10 15:47:30|20007.2|20007.2|20009.76|20009.76|20009.78|20009.78|20007.2|20007.2|0
1646927260000|2022-03-10 15:47:40|20009.81|20009.81|20012.14|20012.14|20012.24|20012.24|20009.81|20009.81|0
1646927270000|2022-03-10 15:47:50|20012.25|20012.25|20013.47|20013.47|20013.47|20013.47|20012.09|20012.09|0
1646927280000|2022-03-10 15:48:00|20013.58|20013.58|20015.21|20015.21|20015.21|20015.21|20013.52|20013.52|0
1646927290000|2022-03-10 15:48:10|20015.19|20015.19|20017.16|20017.16|20017.16|20017.16|20015.19|20015.19|0
1646927300000|2022-03-10 15:48:20|20017.12|20017.12|20017.09|20017.09|20017.22|20017.22|20016.97|20016.97|0
1646927310000|2022-03-10 15:48:30|20017.29|20017.29|20019.95|20019.95|20019.95|20019.95|20017.29|20017.29|0
1646927320000|2022-03-10 15:48:40|20019.99|20019.99|20021|20021|20021|20021|20019.99|20019.99|0
1646927330000|2022-03-10 15:48:50|20021.1|20021.1|20021.24|20021.24|20021.36|20021.36|20020.91|20020.91|0
1646927340000|2022-03-10 15:49:00|20021.31|20021.31|20021.48|20021.48|20021.67|20021.67|20021.04|20021.04|0
1646927350000|2022-03-10 15:49:10|20021.34|20021.34|20022.13|20022.13|20022.3|20022.3|20021.26|20021.26|0
1646927360000|2022-03-10 15:49:20|20022.37|20022.37|20021.48|20021.48|20022.37|20022.37|20021.48|20021.48|0
1646927370000|2022-03-10 15:49:30|20021.39|20021.39|20021.19|20021.19|20021.39|20021.39|20021.03|20021.03|0
1646927380000|2022-03-10 15:49:40|20021.14|20021.14|20019.94|20019.94|20021.58|20021.58|20019.94|20019.94|0
1646927390000|2022-03-10 15:49:50|20019.68|20019.68|20017.73|20017.73|20019.68|20019.68|20017.73|20017.73|0
1646927400000|2022-03-10 15:50:00|20017.64|20017.64|20016.66|20016.66|20017.88|20017.88|20016.59|20016.59|0
1646927410000|2022-03-10 15:50:10|20016.62|20016.62|20015.44|20015.44|20016.62|20016.62|20015.39|20015.39|0
1646927420000|2022-03-10 15:50:20|20015.27|20015.27|20012.05|20012.05|20015.27|20015.27|20011.98|20011.98|0
1646927430000|2022-03-10 15:50:30|20011.97|20011.97|20011.47|20011.47|20012.17|20012.17|20011.47|20011.47|0
1646927440000|2022-03-10 15:50:40|20011.51|20011.51|20010.84|20010.84|20011.51|20011.51|20010.84|20010.84|0
1646927450000|2022-03-10 15:50:50|20010.71|20010.71|20010.09|20010.09|20010.71|20010.71|20010.09|20010.09|0
1646927460000|2022-03-10 15:51:00|20010.03|20010.03|20004.41|20004.41|20010.03|20010.03|20004.41|20004.41|0
1646927470000|2022-03-10 15:51:10|20004.19|20004.19|20001.51|20001.51|20004.19|20004.19|20001.51|20001.51|0
1646927480000|2022-03-10 15:51:20|20001.58|20001.58|20000.38|20000.38|20001.58|20001.58|20000.38|20000.38|0
1646927490000|2022-03-10 15:51:30|20000.5|20000.5|19999.02|19999.02|20000.71|20000.71|19999.02|19999.02|0
1646927500000|2022-03-10 15:51:40|19998.94|19998.94|19999.03|19999.03|19999.07|19999.07|19998.35|19998.35|0
1646927510000|2022-03-10 15:51:50|19998.95|19998.95|19998.96|19998.96|19999.08|19999.08|19998.79|19998.79|0
1646927520000|2022-03-10 15:52:00|19999.01|19999.01|20000.84|20000.84|20000.96|20000.96|19999.01|19999.01|0
1646927530000|2022-03-10 15:52:10|20000.91|20000.91|20001.42|20001.42|20001.49|20001.49|20000.88|20000.88|0
1646927540000|2022-03-10 15:52:20|20001.53|20001.53|20002.44|20002.44|20002.81|20002.81|20001.35|20001.35|0
1646927550000|2022-03-10 15:52:30|20002.41|20002.41|20000.05|20000.05|20002.41|20002.41|20000.05|20000.05|0
1646927560000|2022-03-10 15:52:40|20000.1|20000.1|20000.06|20000.06|20000.2|20000.2|19999.58|19999.58|0
1646927570000|2022-03-10 15:52:50|20000.15|20000.15|20000.01|20000.01|20000.2|20000.2|19999.96|19999.96|0
1646927580000|2022-03-10 15:53:00|20000.31|20000.31|20000.57|20000.57|20000.93|20000.93|20000.31|20000.31|0
1646927590000|2022-03-10 15:53:10|20000.42|20000.42|20000.19|20000.19|20000.58|20000.58|20000.19|20000.19|0
1646927600000|2022-03-10 15:53:20|20000.17|20000.17|19999.9|19999.9|20000.21|20000.21|19999.78|19999.78|0
1646927610000|2022-03-10 15:53:30|19999.88|19999.88|20000.6|20000.6|20000.66|20000.66|19999.88|19999.88|0
1646927620000|2022-03-10 15:53:40|20000.72|20000.72|20000.75|20000.75|20000.77|20000.77|20000.44|20000.44|0
1646927630000|2022-03-10 15:53:50|20000.86|20000.86|20000.56|20000.56|20000.86|20000.86|20000.4|20000.4|0
1646927640000|2022-03-10 15:54:00|20000.9|20000.9|20000.18|20000.18|20000.9|20000.9|19999.25|19999.25|0
1646927650000|2022-03-10 15:54:10|20000.24|20000.24|20000.57|20000.57|20000.68|20000.68|20000.15|20000.15|0
1646927660000|2022-03-10 15:54:20|20000.47|20000.47|20000.86|20000.86|20001.03|20001.03|20000.39|20000.39|0
1646927670000|2022-03-10 15:54:30|20000.81|20000.81|20000.85|20000.85|20001.21|20001.21|20000.81|20000.81|0
1646927680000|2022-03-10 15:54:40|20000.8|20000.8|20000.54|20000.54|20000.8|20000.8|20000.54|20000.54|0
1646927690000|2022-03-10 15:54:50|20000.72|20000.72|19999.79|19999.79|20000.81|20000.81|19999.69|19999.69|0
1646927700000|2022-03-10 15:55:00|19999.73|19999.73|19999.91|19999.91|20000.11|20000.11|19999.57|19999.57|0
1646927710000|2022-03-10 15:55:10|19999.88|19999.88|19998.64|19998.64|19999.88|19999.88|19998.53|19998.53|0
1646927720000|2022-03-10 15:55:20|19998.69|19998.69|19993.93|19993.93|19998.69|19998.69|19993.89|19993.89|0
1646927730000|2022-03-10 15:55:30|19993.53|19993.53|19989.76|19989.76|19993.53|19993.53|19989.69|19989.69|0
1646927740000|2022-03-10 15:55:40|19989.69|19989.69|19988.22|19988.22|19989.69|19989.69|19988.22|19988.22|0
1646927750000|2022-03-10 15:55:50|19988.3|19988.3|19988.01|19988.01|19988.57|19988.57|19988.01|19988.01|0
1646927760000|2022-03-10 15:56:00|19988.09|19988.09|19987.55|19987.55|19988.09|19988.09|19987.37|19987.37|0
1646927770000|2022-03-10 15:56:10|19987.64|19987.64|19988.51|19988.51|19988.57|19988.57|19987.18|19987.18|0
1646927780000|2022-03-10 15:56:20|19988.63|19988.63|19989.08|19989.08|19989.17|19989.17|19988.63|19988.63|0
1646927790000|2022-03-10 15:56:30|19989.04|19989.04|19989.37|19989.37|19989.42|19989.42|19989.04|19989.04|0
1646927800000|2022-03-10 15:56:40|19989.45|19989.45|19990.21|19990.21|19990.21|19990.21|19989.45|19989.45|0
1646927810000|2022-03-10 15:56:50|19990.12|19990.12|19990.47|19990.47|19990.47|19990.47|19990.07|19990.07|0
1646927820000|2022-03-10 15:57:00|19990.54|19990.54|19990.33|19990.33|19990.59|19990.59|19990.14|19990.14|0
1646927830000|2022-03-10 15:57:10|19990.36|19990.36|19989.63|19989.63|19990.96|19990.96|19989.63|19989.63|0
1646927840000|2022-03-10 15:57:20|19989.59|19989.59|19987.44|19987.44|19989.59|19989.59|19987.44|19987.44|0
1646927850000|2022-03-10 15:57:30|19987.36|19987.36|19987.44|19987.44|19987.52|19987.52|19987.05|19987.05|0
1646927860000|2022-03-10 15:57:40|19987.38|19987.38|19987.36|19987.36|19987.6|19987.6|19986.99|19986.99|0
1646927870000|2022-03-10 15:57:50|19987.3|19987.3|19987.23|19987.23|19987.3|19987.3|19987.08|19987.08|0
1646927880000|2022-03-10 15:58:00|19987.45|19987.45|19985.99|19985.99|19987.45|19987.45|19985.86|19985.86|0
1646927890000|2022-03-10 15:58:10|19985.93|19985.93|19985.64|19985.64|19985.94|19985.94|19985.6|19985.6|0
1646927900000|2022-03-10 15:58:20|19985.61|19985.61|19983.29|19983.29|19985.66|19985.66|19983.29|19983.29|0
1646927910000|2022-03-10 15:58:30|19983.19|19983.19|19984.02|19984.02|19984.02|19984.02|19983.19|19983.19|0
1646927920000|2022-03-10 15:58:40|19984.05|19984.05|19983.84|19983.84|19984.14|19984.14|19983.71|19983.71|0
1646927930000|2022-03-10 15:58:50|19983.82|19983.82|19983.13|19983.13|19984.06|19984.06|19983.09|19983.09|0
1646927940000|2022-03-10 15:59:00|19982.95|19982.95|19981.5|19981.5|19982.97|19982.97|19981.5|19981.5|0
1646927950000|2022-03-10 15:59:10|19981.56|19981.56|19980|19980|19981.82|19981.82|19979.97|19979.97|0
1646927960000|2022-03-10 15:59:20|19981.08|19981.08|19980.99|19980.99|19981.51|19981.51|19980.87|19980.87|0
1646927970000|2022-03-10 15:59:30|19981.11|19981.11|19980.73|19980.73|19981.11|19981.11|19980.61|19980.61|0
1646927980000|2022-03-10 15:59:40|19980.68|19980.68|19979.17|19979.17|19980.68|19980.68|19979.17|19979.17|0
1646927990000|2022-03-10 15:59:50|19979.24|19979.24|19980.35|19980.35|19980.35|19980.35|19979.24|19979.24|0
1646928000000|2022-03-10 16:00:00|19980.31|19980.31|19978.92|19978.92|19980.31|19980.31|19978.92|19978.92|0
1646928010000|2022-03-10 16:00:10|19978.98|19978.98|19977.61|19977.61|19978.98|19978.98|19977.61|19977.61|0
1646928020000|2022-03-10 16:00:20|19977.57|19977.57|19976.46|19976.46|19977.57|19977.57|19976.46|19976.46|0
1646928030000|2022-03-10 16:00:30|19976.49|19976.49|19975.81|19975.81|19976.55|19976.55|19975.63|19975.63|0
1646928040000|2022-03-10 16:00:40|19975.87|19975.87|19975.14|19975.14|19976.34|19976.34|19975.1|19975.1|0
1646928050000|2022-03-10 16:00:50|19975.07|19975.07|19975.2|19975.2|19975.25|19975.25|19974.63|19974.63|0
1646928060000|2022-03-10 16:01:00|19975.14|19975.14|19973.75|19973.75|19975.26|19975.26|19973.75|19973.75|0
1646928070000|2022-03-10 16:01:10|19973.67|19973.67|19972.76|19972.76|19973.84|19973.84|19972.76|19972.76|0
1646928080000|2022-03-10 16:01:20|19972.5|19972.5|19964.46|19964.46|19972.5|19972.5|19964.46|19964.46|0
1646928090000|2022-03-10 16:01:30|19964.41|19964.41|19961.92|19961.92|19964.67|19964.67|19961.79|19961.79|0
1646928100000|2022-03-10 16:01:40|19961.88|19961.88|19961.36|19961.36|19961.89|19961.89|19961.32|19961.32|0
1646928110000|2022-03-10 16:01:50|19961.42|19961.42|19960|19960|19961.42|19961.42|19960|19960|0
1646928120000|2022-03-10 16:02:00|19960.03|19960.03|19959.25|19959.25|19960.11|19960.11|19959.25|19959.25|0
1646928130000|2022-03-10 16:02:10|19959.3|19959.3|19959|19959|19959.5|19959.5|19958.71|19958.71|0
1646928140000|2022-03-10 16:02:20|19958.89|19958.89|19958.44|19958.44|19959.04|19959.04|19958.32|19958.32|0
1646928150000|2022-03-10 16:02:30|19958.39|19958.39|19957.3|19957.3|19958.39|19958.39|19957.3|19957.3|0
1646928160000|2022-03-10 16:02:40|19957.38|19957.38|19956|19956|19957.38|19957.38|19956|19956|0
1646928170000|2022-03-10 16:02:50|19956.06|19956.06|19958.36|19958.36|19958.36|19958.36|19956.01|19956.01|0
1646928180000|2022-03-10 16:03:00|19958.46|19958.46|19959.62|19959.62|19959.77|19959.77|19958.46|19958.46|0
1646928190000|2022-03-10 16:03:10|19959.69|19959.69|19959.75|19959.75|19959.9|19959.9|19959.59|19959.59|0
1646928200000|2022-03-10 16:03:20|19959.69|19959.69|19958.42|19958.42|19959.69|19959.69|19958.28|19958.28|0
1646928210000|2022-03-10 16:03:30|19958.47|19958.47|19959.33|19959.33|19959.35|19959.35|19958.35|19958.35|0
1646928220000|2022-03-10 16:03:40|19959.39|19959.39|19958.07|19958.07|19959.47|19959.47|19958.07|19958.07|0
1646928230000|2022-03-10 16:03:50|19957.97|19957.97|19958.06|19958.06|19958.23|19958.23|19957.97|19957.97|0
1646928240000|2022-03-10 16:04:00|19958.12|19958.12|19957.71|19957.71|19958.59|19958.59|19957.71|19957.71|0
1646928250000|2022-03-10 16:04:10|19957.6|19957.6|19955.98|19955.98|19957.68|19957.68|19955.95|19955.95|0
1646928260000|2022-03-10 16:04:20|19955.89|19955.89|19954.02|19954.02|19955.89|19955.89|19953.75|19953.75|0
1646928270000|2022-03-10 16:04:30|19953.96|19953.96|19951.09|19951.09|19953.96|19953.96|19951.08|19951.08|0
1646928280000|2022-03-10 16:04:40|19951.04|19951.04|19949.94|19949.94|19951.07|19951.07|19949.93|19949.93|0
1646928290000|2022-03-10 16:04:50|19949.88|19949.88|19948.38|19948.38|19949.88|19949.88|19948.38|19948.38|0
1646928300000|2022-03-10 16:05:00|19948.42|19948.42|19949.71|19949.71|19949.86|19949.86|19948.21|19948.21|0
1646928310000|2022-03-10 16:05:10|19949.85|19949.85|19950.27|19950.27|19950.4|19950.4|19949.63|19949.63|0
1646928320000|2022-03-10 16:05:20|19950.18|19950.18|19949.25|19949.25|19950.43|19950.43|19949.16|19949.16|0
1646928330000|2022-03-10 16:05:30|19949.43|19949.43|19949.21|19949.21|19949.58|19949.58|19948.98|19948.98|0
1646928340000|2022-03-10 16:05:40|19949.24|19949.24|19949.55|19949.55|19949.77|19949.77|19948.96|19948.96|0
1646928350000|2022-03-10 16:05:50|19949.66|19949.66|19949.02|19949.02|19949.66|19949.66|19949|19949|0
1646928360000|2022-03-10 16:06:00|19949.08|19949.08|19948.64|19948.64|19949.38|19949.38|19948.64|19948.64|0
1646928370000|2022-03-10 16:06:10|19948.61|19948.61|19948.95|19948.95|19949.09|19949.09|19948.39|19948.39|0
1646928380000|2022-03-10 16:06:20|19948.99|19948.99|19949.01|19949.01|19949.08|19949.08|19948.52|19948.52|0
1646928390000|2022-03-10 16:06:30|19948.91|19948.91|19948.24|19948.24|19948.91|19948.91|19948.18|19948.18|0
1646928400000|2022-03-10 16:06:40|19948.05|19948.05|19946.01|19946.01|19948.05|19948.05|19946.01|19946.01|0
1646928410000|2022-03-10 16:06:50|19945.9|19945.9|19942.53|19942.53|19945.9|19945.9|19942.53|19942.53|0
1646928420000|2022-03-10 16:07:00|19942.67|19942.67|19942.52|19942.52|19943|19943|19942.52|19942.52|0
1646928430000|2022-03-10 16:07:10|19942.49|19942.49|19940.32|19940.32|19942.49|19942.49|19940.07|19940.07|0
1646928440000|2022-03-10 16:07:20|19940.31|19940.31|19938.63|19938.63|19940.31|19940.31|19938.55|19938.55|0
1646928450000|2022-03-10 16:07:30|19938.68|19938.68|19937.96|19937.96|19938.68|19938.68|19937.96|19937.96|0
1646928460000|2022-03-10 16:07:40|19938.06|19938.06|19937.94|19937.94|19938.13|19938.13|19937.72|19937.72|0
1646928470000|2022-03-10 16:07:50|19937.88|19937.88|19935.72|19935.72|19937.88|19937.88|19935.67|19935.67|0
1646928480000|2022-03-10 16:08:00|19935.87|19935.87|19936.56|19936.56|19936.68|19936.68|19935.83|19935.83|0
1646928490000|2022-03-10 16:08:10|19936.7|19936.7|19936.5|19936.5|19936.92|19936.92|19936.31|19936.31|0
1646928500000|2022-03-10 16:08:20|19936.41|19936.41|19938.3|19938.3|19938.3|19938.3|19936.29|19936.29|0
1646928510000|2022-03-10 16:08:30|19938.34|19938.34|19940.33|19940.33|19940.33|19940.33|19938.32|19938.32|0
1646928520000|2022-03-10 16:08:40|19940.39|19940.39|19940.89|19940.89|19941.39|19941.39|19940.38|19940.38|0
1646928530000|2022-03-10 16:08:50|19940.72|19940.72|19940.86|19940.86|19941.03|19941.03|19940.52|19940.52|0
1646928540000|2022-03-10 16:09:00|19940.92|19940.92|19941.37|19941.37|19941.37|19941.37|19940.78|19940.78|0
1646928550000|2022-03-10 16:09:10|19941.4|19941.4|19942.19|19942.19|19942.38|19942.38|19941.4|19941.4|0
1646928560000|2022-03-10 16:09:20|19942.26|19942.26|19941.99|19941.99|19942.75|19942.75|19941.97|19941.97|0
1646928570000|2022-03-10 16:09:30|19942.06|19942.06|19941.99|19941.99|19942.39|19942.39|19941.84|19941.84|0
1646928580000|2022-03-10 16:09:40|19942.06|19942.06|19942.67|19942.67|19942.83|19942.83|19941.96|19941.96|0
1646928590000|2022-03-10 16:09:50|19942.62|19942.62|19942.57|19942.57|19942.63|19942.63|19942.29|19942.29|0
1646928600000|2022-03-10 16:10:00|19942.65|19942.65|19942.62|19942.62|19942.96|19942.96|19942.1|19942.1|0
1646928610000|2022-03-10 16:10:10|19942.58|19942.58|19941.98|19941.98|19942.73|19942.73|19941.87|19941.87|0
1646928620000|2022-03-10 16:10:20|19942.15|19942.15|19942.86|19942.86|19943.1|19943.1|19941.97|19941.97|0
1646928630000|2022-03-10 16:10:30|19942.96|19942.96|19942.42|19942.42|19942.97|19942.97|19942.42|19942.42|0
1646928640000|2022-03-10 16:10:40|19942.48|19942.48|19942.53|19942.53|19942.69|19942.69|19942.31|19942.31|0
1646928650000|2022-03-10 16:10:50|19942.59|19942.59|19941.76|19941.76|19942.59|19942.59|19941.76|19941.76|0
1646928660000|2022-03-10 16:11:00|19941.84|19941.84|19941.84|19941.84|19942.22|19942.22|19941.67|19941.67|0
1646928670000|2022-03-10 16:11:10|19941.94|19941.94|19942.44|19942.44|19942.44|19942.44|19941.83|19941.83|0
1646928680000|2022-03-10 16:11:20|19942.48|19942.48|19942.42|19942.42|19942.68|19942.68|19942.42|19942.42|0
1646928690000|2022-03-10 16:11:30|19942.31|19942.31|19942.79|19942.79|19942.79|19942.79|19942.31|19942.31|0
1646928700000|2022-03-10 16:11:40|19942.97|19942.97|19943.24|19943.24|19943.39|19943.39|19942.97|19942.97|0
1646928710000|2022-03-10 16:11:50|19943.06|19943.06|19943.13|19943.13|19943.36|19943.36|19942.72|19942.72|0
1646928720000|2022-03-10 16:12:00|19943.01|19943.01|19941.91|19941.91|19943.36|19943.36|19941.91|19941.91|0
1646928730000|2022-03-10 16:12:10|19939.43|19939.43|19939.47|19939.47|19939.66|19939.66|19939.13|19939.13|0
1646928740000|2022-03-10 16:12:20|19939.43|19939.43|19939.06|19939.06|19939.43|19939.43|19938.99|19938.99|0
1646928750000|2022-03-10 16:12:30|19939.09|19939.09|19940.43|19940.43|19940.43|19940.43|19939.09|19939.09|0
1646928760000|2022-03-10 16:12:40|19940.58|19940.58|19941.59|19941.59|19941.62|19941.62|19940.51|19940.51|0
1646928770000|2022-03-10 16:12:50|19941.65|19941.65|19941.8|19941.8|19941.8|19941.8|19941.16|19941.16|0
1646928780000|2022-03-10 16:13:00|19941.72|19941.72|19941.24|19941.24|19941.78|19941.78|19941.18|19941.18|0
1646928790000|2022-03-10 16:13:10|19941.3|19941.3|19941.94|19941.94|19942.04|19942.04|19941.3|19941.3|0
1646928800000|2022-03-10 16:13:20|19941.65|19941.65|19942.74|19942.74|19942.74|19942.74|19941.65|19941.65|0
1646928810000|2022-03-10 16:13:30|19942.69|19942.69|19946.64|19946.64|19946.64|19946.64|19942.41|19942.41|0
1646928820000|2022-03-10 16:13:40|19946.91|19946.91|19946.5|19946.5|19947.38|19947.38|19946.47|19946.47|0
1646928830000|2022-03-10 16:13:50|19946.56|19946.56|19946.77|19946.77|19946.91|19946.91|19946.28|19946.28|0
1646928840000|2022-03-10 16:14:00|19946.82|19946.82|19946.35|19946.35|19947.27|19947.27|19946.19|19946.19|0
1646928850000|2022-03-10 16:14:10|19946.43|19946.43|19945.6|19945.6|19946.76|19946.76|19945.6|19945.6|0
1646928860000|2022-03-10 16:14:20|19945.64|19945.64|19945.43|19945.43|19945.71|19945.71|19945.17|19945.17|0
1646928870000|2022-03-10 16:14:30|19945.41|19945.41|19946.53|19946.53|19946.53|19946.53|19945.18|19945.18|0
1646928880000|2022-03-10 16:14:40|19946.4|19946.4|19949.33|19949.33|19949.33|19949.33|19946.4|19946.4|0
1646928890000|2022-03-10 16:14:50|19949.43|19949.43|19949.44|19949.44|19950.37|19950.37|19949.37|19949.37|0
1646928900000|2022-03-10 16:15:00|19949.54|19949.54|19947.28|19947.28|19949.6|19949.6|19947.28|19947.28|0
1646928910000|2022-03-10 16:15:10|19947.04|19947.04|19945.8|19945.8|19947.04|19947.04|19945.73|19945.73|0
1646928920000|2022-03-10 16:15:20|19945.81|19945.81|19944.7|19944.7|19945.9|19945.9|19944.65|19944.65|0
1646928930000|2022-03-10 16:15:30|19944.77|19944.77|19945.07|19945.07|19945.28|19945.28|19944.57|19944.57|0
1646928940000|2022-03-10 16:15:40|19945.01|19945.01|19944.39|19944.39|19945.01|19945.01|19944.19|19944.19|0
1646928950000|2022-03-10 16:15:50|19944.36|19944.36|19943.01|19943.01|19944.36|19944.36|19942.95|19942.95|0
1646928960000|2022-03-10 16:16:00|19942.94|19942.94|19942.33|19942.33|19942.94|19942.94|19942.33|19942.33|0
1646928970000|2022-03-10 16:16:10|19942.41|19942.41|19940.53|19940.53|19942.41|19942.41|19940.49|19940.49|0
1646928980000|2022-03-10 16:16:20|19940.6|19940.6|19935.62|19935.62|19940.6|19940.6|19935.62|19935.62|0
1646928990000|2022-03-10 16:16:30|19935.51|19935.51|19935.67|19935.67|19935.88|19935.88|19935.29|19935.29|0
1646929000000|2022-03-10 16:16:40|19935.7|19935.7|19938.35|19938.35|19938.35|19938.35|19935.69|19935.69|0
1646929010000|2022-03-10 16:16:50|19938.42|19938.42|19939.22|19939.22|19939.26|19939.26|19938.42|19938.42|0
1646929020000|2022-03-10 16:17:00|19939.72|19939.72|19941.9|19941.9|19941.9|19941.9|19939.72|19939.72|0
1646929030000|2022-03-10 16:17:10|19941.94|19941.94|19943.02|19943.02|19943.2|19943.2|19941.94|19941.94|0
1646929040000|2022-03-10 16:17:20|19943.04|19943.04|19942.14|19942.14|19943.04|19943.04|19942.11|19942.11|0
1646929050000|2022-03-10 16:17:30|19942.19|19942.19|19942.51|19942.51|19942.63|19942.63|19942.14|19942.14|0
1646929060000|2022-03-10 16:17:40|19942.65|19942.65|19942.29|19942.29|19942.65|19942.65|19942.29|19942.29|0
1646929070000|2022-03-10 16:17:50|19942.35|19942.35|19942.24|19942.24|19942.44|19942.44|19942.24|19942.24|0
1646929080000|2022-03-10 16:18:00|19942.08|19942.08|19942.02|19942.02|19942.13|19942.13|19941.66|19941.66|0
1646929090000|2022-03-10 16:18:10|19942.04|19942.04|19942.36|19942.36|19942.36|19942.36|19941.89|19941.89|0
1646929100000|2022-03-10 16:18:20|19942.47|19942.47|19941.74|19941.74|19942.83|19942.83|19941.74|19941.74|0
1646929110000|2022-03-10 16:18:30|19941.88|19941.88|19941.78|19941.78|19941.99|19941.99|19941.61|19941.61|0
1646929120000|2022-03-10 16:18:40|19941.88|19941.88|19942.07|19942.07|19942.27|19942.27|19941.85|19941.85|0
1646929130000|2022-03-10 16:18:50|19942.01|19942.01|19942.18|19942.18|19942.31|19942.31|19941.97|19941.97|0
1646929140000|2022-03-10 16:19:00|19942.21|19942.21|19942.46|19942.46|19942.64|19942.64|19942.19|19942.19|0
1646929150000|2022-03-10 16:19:10|19942.38|19942.38|19944.31|19944.31|19944.31|19944.31|19942.34|19942.34|0
1646929160000|2022-03-10 16:19:20|19944.42|19944.42|19945.33|19945.33|19945.46|19945.46|19944.42|19944.42|0
1646929170000|2022-03-10 16:19:30|19945.46|19945.46|19946.26|19946.26|19946.26|19946.26|19945.37|19945.37|0
1646929180000|2022-03-10 16:19:40|19946.36|19946.36|19947.52|19947.52|19947.52|19947.52|19946.2|19946.2|0
1646929190000|2022-03-10 16:19:50|19947.63|19947.63|19948.93|19948.93|19948.94|19948.94|19947.48|19947.48|0
1646929200000|2022-03-10 16:20:00|19949.31|19949.31|19949.69|19949.69|19949.97|19949.97|19949.31|19949.31|0
1646929210000|2022-03-10 16:20:10|19949.77|19949.77|19949.79|19949.79|19950.04|19950.04|19949.72|19949.72|0
1646929220000|2022-03-10 16:20:20|19949.77|19949.77|19950.78|19950.78|19950.78|19950.78|19949.7|19949.7|0
1646929230000|2022-03-10 16:20:30|19950.9|19950.9|19953.09|19953.09|19953.09|19953.09|19950.9|19950.9|0
1646929240000|2022-03-10 16:20:40|19953.06|19953.06|19953.18|19953.18|19954.1|19954.1|19953.06|19953.06|0
1646929250000|2022-03-10 16:20:50|19953.19|19953.19|19951.93|19951.93|19953.19|19953.19|19951.71|19951.71|0
1646929260000|2022-03-10 16:21:00|19951.99|19951.99|19951.78|19951.78|19952.18|19952.18|19951.46|19951.46|0
1646929270000|2022-03-10 16:21:10|19951.86|19951.86|19953.03|19953.03|19953.12|19953.12|19951.71|19951.71|0
1646929280000|2022-03-10 16:21:20|19953.01|19953.01|19954.16|19954.16|19954.26|19954.26|19952.94|19952.94|0
1646929290000|2022-03-10 16:21:30|19954.04|19954.04|19955.09|19955.09|19955.09|19955.09|19954.04|19954.04|0
1646929300000|2022-03-10 16:21:40|19955.13|19955.13|19955.85|19955.85|19955.93|19955.93|19954.99|19954.99|0
1646929310000|2022-03-10 16:21:50|19955.92|19955.92|19955.87|19955.87|19956.04|19956.04|19955.49|19955.49|0
1646929320000|2022-03-10 16:22:00|19955.74|19955.74|19953.96|19953.96|19955.74|19955.74|19953.86|19953.86|0
1646929330000|2022-03-10 16:22:10|19954.37|19954.37|19953.17|19953.17|19954.48|19954.48|19953.1|19953.1|0
1646929340000|2022-03-10 16:22:20|19953.21|19953.21|19953.24|19953.24|19953.3|19953.3|19952.69|19952.69|0
1646929350000|2022-03-10 16:22:30|19953.27|19953.27|19953.22|19953.22|19953.27|19953.27|19952.95|19952.95|0
1646929360000|2022-03-10 16:22:40|19953.15|19953.15|19949.51|19949.51|19953.2|19953.2|19949.51|19949.51|0
1646929370000|2022-03-10 16:22:50|19949.45|19949.45|19949.07|19949.07|19949.45|19949.45|19948.11|19948.11|0
1646929380000|2022-03-10 16:23:00|19949.1|19949.1|19951.34|19951.34|19951.34|19951.34|19948.95|19948.95|0
1646929390000|2022-03-10 16:23:10|19951.13|19951.13|19950.63|19950.63|19951.23|19951.23|19950.63|19950.63|0
1646929400000|2022-03-10 16:23:20|19950.69|19950.69|19950.48|19950.48|19951.14|19951.14|19950.48|19950.48|0
1646929410000|2022-03-10 16:23:30|19950.73|19950.73|19951.66|19951.66|19951.7|19951.7|19950.73|19950.73|0
1646929420000|2022-03-10 16:23:40|19951.62|19951.62|19951.74|19951.74|19951.74|19951.74|19951.43|19951.43|0
1646929430000|2022-03-10 16:23:50|19951.79|19951.79|19951.16|19951.16|19951.79|19951.79|19951.16|19951.16|0
1646929440000|2022-03-10 16:24:00|19951.25|19951.25|19953|19953|19953|19953|19951.25|19951.25|0
1646929450000|2022-03-10 16:24:10|19953.07|19953.07|19952.57|19952.57|19953.07|19953.07|19952.5|19952.5|0
1646929460000|2022-03-10 16:24:20|19952.63|19952.63|19955.14|19955.14|19955.3|19955.3|19952.56|19952.56|0
1646929470000|2022-03-10 16:24:30|19954.93|19954.93|19955.35|19955.35|19955.59|19955.59|19954.93|19954.93|0
1646929480000|2022-03-10 16:24:40|19955.29|19955.29|19954.86|19954.86|19955.96|19955.96|19954.86|19954.86|0
1646929490000|2022-03-10 16:24:50|19954.8|19954.8|19954.82|19954.82|19954.88|19954.88|19954.37|19954.37|0
1646929500000|2022-03-10 16:25:00|19954.95|19954.95|19955.26|19955.26|19955.72|19955.72|19954.95|19954.95|0
1646929510000|2022-03-10 16:25:10|19955.19|19955.19|19953.46|19953.46|19955.19|19955.19|19953.41|19953.41|0
1646929520000|2022-03-10 16:25:20|19953.31|19953.31|19953.02|19953.02|19953.68|19953.68|19952.97|19952.97|0
1646929530000|2022-03-10 16:25:30|19953.07|19953.07|19953.55|19953.55|19954.02|19954.02|19953.07|19953.07|0
1646929540000|2022-03-10 16:25:40|19953.59|19953.59|19954.28|19954.28|19954.42|19954.42|19953.01|19953.01|0
1646929550000|2022-03-10 16:25:50|19954.32|19954.32|19954.72|19954.72|19954.81|19954.81|19954.32|19954.32|0
1646929560000|2022-03-10 16:26:00|19954.8|19954.8|19954.88|19954.88|19954.88|19954.88|19954.2|19954.2|0
1646929570000|2022-03-10 16:26:10|19954.74|19954.74|19949.86|19949.86|19954.74|19954.74|19949.86|19949.86|0
1646929580000|2022-03-10 16:26:20|19949.92|19949.92|19946.76|19946.76|19949.92|19949.92|19946.76|19946.76|0
1646929590000|2022-03-10 16:26:30|19946.68|19946.68|19943.26|19943.26|19946.68|19946.68|19943.26|19943.26|0
1646929600000|2022-03-10 16:26:40|19943.25|19943.25|19942.47|19942.47|19943.35|19943.35|19942.38|19942.38|0
1646929610000|2022-03-10 16:26:50|19942.55|19942.55|19941.47|19941.47|19942.59|19942.59|19941.28|19941.28|0
1646929620000|2022-03-10 16:27:00|19941.96|19941.96|19939.44|19939.44|19941.96|19941.96|19939.44|19939.44|0
1646929630000|2022-03-10 16:27:10|19939.52|19939.52|19938.52|19938.52|19939.72|19939.72|19938.52|19938.52|0
1646929640000|2022-03-10 16:27:20|19938.47|19938.47|19937.84|19937.84|19938.74|19938.74|19937.79|19937.79|0
1646929650000|2022-03-10 16:27:30|19937.88|19937.88|19936.22|19936.22|19937.88|19937.88|19936.22|19936.22|0
1646929660000|2022-03-10 16:27:40|19936.14|19936.14|19935.77|19935.77|19936.14|19936.14|19935.76|19935.76|0
1646929670000|2022-03-10 16:27:50|19935.63|19935.63|19936.31|19936.31|19936.31|19936.31|19934.87|19934.87|0
1646929680000|2022-03-10 16:28:00|19936.23|19936.23|19937.39|19937.39|19937.4|19937.4|19936.23|19936.23|0
1646929690000|2022-03-10 16:28:10|19937.42|19937.42|19937.18|19937.18|19937.77|19937.77|19936.95|19936.95|0
1646929700000|2022-03-10 16:28:20|19937.16|19937.16|19936.86|19936.86|19937.42|19937.42|19936.34|19936.34|0
1646929710000|2022-03-10 16:28:30|19936.64|19936.64|19936.02|19936.02|19937|19937|19936.02|19936.02|0
1646929720000|2022-03-10 16:28:40|19935.92|19935.92|19933.94|19933.94|19935.92|19935.92|19933.8|19933.8|0
1646929730000|2022-03-10 16:28:50|19934|19934|19934.19|19934.19|19934.29|19934.29|19933.74|19933.74|0
1646929740000|2022-03-10 16:29:00|19934.3|19934.3|19932.58|19932.58|19934.76|19934.76|19932.43|19932.43|0
1646929750000|2022-03-10 16:29:10|19932.51|19932.51|19932.22|19932.22|19933.11|19933.11|19932.13|19932.13|0
1646929760000|2022-03-10 16:29:20|19932.38|19932.38|19932.83|19932.83|19933.65|19933.65|19932.38|19932.38|0
1646929770000|2022-03-10 16:29:30|19932.97|19932.97|19936.37|19936.37|19936.37|19936.37|19932.97|19932.97|0
1646929780000|2022-03-10 16:29:40|19936.3|19936.3|19940.36|19940.36|19941.18|19941.18|19936.24|19936.24|0
1646929790000|2022-03-10 16:29:50|19940.32|19940.32|19945.47|19945.47|19945.47|19945.47|19940.32|19940.32|0
1646986500000|2022-03-11 08:15:00|20219.79|20219.79|20218.81|20218.81|20220.29|20220.29|20218.81|20218.81|0
1646986510000|2022-03-11 08:15:10|20218.86|20218.86|20217.46|20217.46|20218.86|20218.86|20216.91|20216.91|0
1646986520000|2022-03-11 08:15:20|20217.35|20217.35|20219.06|20219.06|20219.69|20219.69|20215.27|20215.27|0
1646986530000|2022-03-11 08:15:30|20218.76|20218.76|20217.13|20217.13|20218.76|20218.76|20216.87|20216.87|0
1646986540000|2022-03-11 08:15:40|20217.26|20217.26|20220.17|20220.17|20220.38|20220.38|20217.21|20217.21|0
1646986550000|2022-03-11 08:15:50|20219.96|20219.96|20215.99|20215.99|20219.96|20219.96|20215.99|20215.99|0
1646986560000|2022-03-11 08:16:00|20215.33|20215.33|20216.1|20216.1|20216.1|20216.1|20215.06|20215.06|0
1646986570000|2022-03-11 08:16:10|20215.99|20215.99|20212.07|20212.07|20216.15|20216.15|20212.07|20212.07|0
1646986580000|2022-03-11 08:16:20|20212.03|20212.03|20209.55|20209.55|20212.09|20212.09|20209.55|20209.55|0
1646986590000|2022-03-11 08:16:30|20208.89|20208.89|20214.7|20214.7|20214.72|20214.72|20208.69|20208.69|0
1646986600000|2022-03-11 08:16:40|20214.49|20214.49|20210.09|20210.09|20214.55|20214.55|20210.09|20210.09|0
1646986610000|2022-03-11 08:16:50|20209.59|20209.59|20205.37|20205.37|20209.59|20209.59|20205.37|20205.37|0
1646986620000|2022-03-11 08:17:00|20204.4|20204.4|20196.24|20196.24|20204.4|20204.4|20196.24|20196.24|0
1646986630000|2022-03-11 08:17:10|20196.22|20196.22|20191.72|20191.72|20196.59|20196.59|20191.53|20191.53|0
1646986640000|2022-03-11 08:17:20|20191.64|20191.64|20186.53|20186.53|20191.64|20191.64|20186.53|20186.53|0
1646986650000|2022-03-11 08:17:30|20185.95|20185.95|20181.82|20181.82|20185.95|20185.95|20181.72|20181.72|0
1646986660000|2022-03-11 08:17:40|20181.71|20181.71|20181.28|20181.28|20182.32|20182.32|20180.97|20180.97|0
1646986670000|2022-03-11 08:17:50|20181.16|20181.16|20181.49|20181.49|20182.05|20182.05|20180.75|20180.75|0
1646986680000|2022-03-11 08:18:00|20181.47|20181.47|20182.6|20182.6|20184.83|20184.83|20181.47|20181.47|0
1646986690000|2022-03-11 08:18:10|20182.54|20182.54|20178.65|20178.65|20182.74|20182.74|20178.47|20178.47|0
1646986700000|2022-03-11 08:18:20|20178.6|20178.6|20177.78|20177.78|20178.69|20178.69|20177.78|20177.78|0
1646986710000|2022-03-11 08:18:30|20177.77|20177.77|20167.85|20167.85|20177.77|20177.77|20167.78|20167.78|0
1646986720000|2022-03-11 08:18:40|20167.8|20167.8|20161.8|20161.8|20167.8|20167.8|20161.8|20161.8|0
1646986730000|2022-03-11 08:18:50|20161.7|20161.7|20155.7|20155.7|20161.7|20161.7|20155.7|20155.7|0
1646986740000|2022-03-11 08:19:00|20155|20155|20143.06|20143.06|20155|20155|20143.06|20143.06|0
1646986750000|2022-03-11 08:19:10|20143|20143|20139.37|20139.37|20143|20143|20139.2|20139.2|0
1646986760000|2022-03-11 08:19:20|20139.26|20139.26|20136.44|20136.44|20139.26|20139.26|20136.44|20136.44|0
1646986770000|2022-03-11 08:19:30|20136.36|20136.36|20140.89|20140.89|20140.89|20140.89|20136.2|20136.2|0
1646986780000|2022-03-11 08:19:40|20140.96|20140.96|20139.51|20139.51|20141.9|20141.9|20139.33|20139.33|0
1646986790000|2022-03-11 08:19:50|20139.45|20139.45|20137.83|20137.83|20139.45|20139.45|20136.82|20136.82|0
1646986800000|2022-03-11 08:20:00|20137.72|20137.72|20141.02|20141.02|20142.58|20142.58|20137.72|20137.72|0
1646986810000|2022-03-11 08:20:10|20141.17|20141.17|20138.93|20138.93|20141.17|20141.17|20138.84|20138.84|0
1646986820000|2022-03-11 08:20:20|20138.89|20138.89|20136.46|20136.46|20138.89|20138.89|20136.31|20136.31|0
1646986830000|2022-03-11 08:20:30|20136.74|20136.74|20133.59|20133.59|20136.77|20136.77|20133.55|20133.55|0
1646986840000|2022-03-11 08:20:40|20133.68|20133.68|20126.99|20126.99|20133.68|20133.68|20126.99|20126.99|0
1646986850000|2022-03-11 08:20:50|20127.15|20127.15|20128.12|20128.12|20128.12|20128.12|20125.21|20125.21|0
1646986860000|2022-03-11 08:21:00|20128.03|20128.03|20146.16|20146.16|20146.98|20146.98|20127.5|20127.5|0
1646986870000|2022-03-11 08:21:10|20146.27|20146.27|20141.1|20141.1|20146.3|20146.3|20141.1|20141.1|0
1646986880000|2022-03-11 08:21:20|20141.01|20141.01|20137.4|20137.4|20141.01|20141.01|20137.27|20137.27|0
1646986890000|2022-03-11 08:21:30|20137.29|20137.29|20137.99|20137.99|20138.19|20138.19|20137.13|20137.13|0
1646986900000|2022-03-11 08:21:40|20137.89|20137.89|20143.35|20143.35|20143.35|20143.35|20136.98|20136.98|0
1646986910000|2022-03-11 08:21:50|20143.83|20143.83|20147.56|20147.56|20147.83|20147.83|20143.83|20143.83|0
1646986920000|2022-03-11 08:22:00|20147.61|20147.61|20148.94|20148.94|20148.94|20148.94|20147.61|20147.61|0
1646986930000|2022-03-11 08:22:10|20149.09|20149.09|20148.66|20148.66|20149.53|20149.53|20148.58|20148.58|0
1646986940000|2022-03-11 08:22:20|20148.78|20148.78|20144.66|20144.66|20149.02|20149.02|20144.66|20144.66|0
1646986950000|2022-03-11 08:22:30|20144.78|20144.78|20143.57|20143.57|20144.78|20144.78|20143.57|20143.57|0
1646986960000|2022-03-11 08:22:40|20143.52|20143.52|20144.19|20144.19|20144.35|20144.35|20143.14|20143.14|0
1646986970000|2022-03-11 08:22:50|20144.55|20144.55|20144.95|20144.95|20145.33|20145.33|20144.51|20144.51|0
1646986980000|2022-03-11 08:23:00|20145.09|20145.09|20145|20145|20146.99|20146.99|20145|20145|0
1646986990000|2022-03-11 08:23:10|20144.74|20144.74|20145.44|20145.44|20145.58|20145.58|20144.25|20144.25|0
1646987000000|2022-03-11 08:23:20|20145.52|20145.52|20145.83|20145.83|20145.89|20145.89|20145.25|20145.25|0
1646987010000|2022-03-11 08:23:30|20145.88|20145.88|20144.67|20144.67|20145.88|20145.88|20144.35|20144.35|0
1646987020000|2022-03-11 08:23:40|20144.56|20144.56|20144.21|20144.21|20144.78|20144.78|20144.21|20144.21|0
1646987030000|2022-03-11 08:23:50|20144.12|20144.12|20135.18|20135.18|20144.49|20144.49|20134.55|20134.55|0
1646987040000|2022-03-11 08:24:00|20134.95|20134.95|20133.69|20133.69|20135.27|20135.27|20133.69|20133.69|0
1646987050000|2022-03-11 08:24:10|20134.2|20134.2|20145.14|20145.14|20145.14|20145.14|20134.2|20134.2|0
1646987060000|2022-03-11 08:24:20|20145.26|20145.26|20148.43|20148.43|20149.68|20149.68|20145.09|20145.09|0
1646987070000|2022-03-11 08:24:30|20148.34|20148.34|20151.5|20151.5|20151.56|20151.56|20148.29|20148.29|0
1646987080000|2022-03-11 08:24:40|20151.57|20151.57|20151.07|20151.07|20151.57|20151.57|20150.94|20150.94|0
1646987090000|2022-03-11 08:24:50|20151.92|20151.92|20152.42|20152.42|20152.7|20152.7|20151.59|20151.59|0
1646987100000|2022-03-11 08:25:00|20152.56|20152.56|20157|20157|20157|20157|20152.29|20152.29|0
1646987110000|2022-03-11 08:25:10|20157.39|20157.39|20158.95|20158.95|20159.25|20159.25|20157.39|20157.39|0
1646987120000|2022-03-11 08:25:20|20158.91|20158.91|20163.66|20163.66|20163.66|20163.66|20158.57|20158.57|0
1646987130000|2022-03-11 08:25:30|20163.79|20163.79|20174.88|20174.88|20174.88|20174.88|20163.79|20163.79|0
1646987140000|2022-03-11 08:25:40|20176.29|20176.29|20182.54|20182.54|20182.59|20182.59|20176.29|20176.29|0
1646987150000|2022-03-11 08:25:50|20182.6|20182.6|20184.35|20184.35|20184.45|20184.45|20182.6|20182.6|0
1646987160000|2022-03-11 08:26:00|20184.66|20184.66|20184.92|20184.92|20184.92|20184.92|20184.03|20184.03|0
1646987170000|2022-03-11 08:26:10|20185.02|20185.02|20186.83|20186.83|20187.68|20187.68|20185.02|20185.02|0
1646987180000|2022-03-11 08:26:20|20186.62|20186.62|20189.36|20189.36|20189.36|20189.36|20186.07|20186.07|0
1646987190000|2022-03-11 08:26:30|20189.41|20189.41|20194.47|20194.47|20194.64|20194.64|20189.41|20189.41|0
1646987200000|2022-03-11 08:26:40|20194.55|20194.55|20194.45|20194.45|20195.05|20195.05|20194.32|20194.32|0
1646987210000|2022-03-11 08:26:50|20194.51|20194.51|20195.98|20195.98|20196.25|20196.25|20194.45|20194.45|0
1646987220000|2022-03-11 08:27:00|20196.39|20196.39|20200.22|20200.22|20200.22|20200.22|20196.39|20196.39|0
1646987230000|2022-03-11 08:27:10|20200.71|20200.71|20196.26|20196.26|20200.71|20200.71|20196.05|20196.05|0
1646987240000|2022-03-11 08:27:20|20196.11|20196.11|20194.6|20194.6|20196.31|20196.31|20194.4|20194.4|0
1646987250000|2022-03-11 08:27:30|20194.53|20194.53|20190.29|20190.29|20194.53|20194.53|20190.29|20190.29|0
1646987260000|2022-03-11 08:27:40|20190.09|20190.09|20190.95|20190.95|20190.95|20190.95|20190.09|20190.09|0
1646987270000|2022-03-11 08:27:50|20191.01|20191.01|20190.97|20190.97|20191.78|20191.78|20190.97|20190.97|0
1646987280000|2022-03-11 08:28:00|20190.94|20190.94|20183.05|20183.05|20191.22|20191.22|20182.82|20182.82|0
1646987290000|2022-03-11 08:28:10|20182.99|20182.99|20183.31|20183.31|20183.31|20183.31|20182.69|20182.69|0
1646987300000|2022-03-11 08:28:20|20183.36|20183.36|20186.88|20186.88|20186.9|20186.9|20183.36|20183.36|0
1646987310000|2022-03-11 08:28:30|20187.39|20187.39|20185.32|20185.32|20187.64|20187.64|20185.32|20185.32|0
1646987320000|2022-03-11 08:28:40|20185.35|20185.35|20184.17|20184.17|20185.52|20185.52|20183.92|20183.92|0
1646987330000|2022-03-11 08:28:50|20184.21|20184.21|20182.87|20182.87|20184.21|20184.21|20182.87|20182.87|0
1646987340000|2022-03-11 08:29:00|20182.22|20182.22|20182.81|20182.81|20183.29|20183.29|20182.22|20182.22|0
1646987350000|2022-03-11 08:29:10|20182.71|20182.71|20181.79|20181.79|20182.71|20182.71|20181.17|20181.17|0
1646987360000|2022-03-11 08:29:20|20181.86|20181.86|20183.51|20183.51|20183.76|20183.76|20181.74|20181.74|0
1646987370000|2022-03-11 08:29:30|20183.41|20183.41|20184.55|20184.55|20184.55|20184.55|20182.23|20182.23|0
1646987380000|2022-03-11 08:29:40|20185.06|20185.06|20197.33|20197.33|20197.33|20197.33|20185.06|20185.06|0
1646987390000|2022-03-11 08:29:50|20197.7|20197.7|20200.36|20200.36|20201.49|20201.49|20197.7|20197.7|0
1646987400000|2022-03-11 08:30:00|20198.92|20198.92|20194.35|20194.35|20198.92|20198.92|20194.05|20194.05|0
1646987410000|2022-03-11 08:30:10|20194.06|20194.06|20192.51|20192.51|20194.57|20194.57|20192.05|20192.05|0
1646987420000|2022-03-11 08:30:20|20192.56|20192.56|20192.12|20192.12|20192.6|20192.6|20191.56|20191.56|0
1646987430000|2022-03-11 08:30:30|20192.17|20192.17|20191.88|20191.88|20192.36|20192.36|20191.83|20191.83|0
1646987440000|2022-03-11 08:30:40|20192.06|20192.06|20193.22|20193.22|20193.67|20193.67|20191.8|20191.8|0
1646987450000|2022-03-11 08:30:50|20193.28|20193.28|20194.11|20194.11|20194.2|20194.2|20192.98|20192.98|0
1646987460000|2022-03-11 08:31:00|20194.07|20194.07|20196.13|20196.13|20196.44|20196.44|20194.07|20194.07|0
1646987470000|2022-03-11 08:31:10|20196.28|20196.28|20196.03|20196.03|20196.78|20196.78|20196.03|20196.03|0
1646987480000|2022-03-11 08:31:20|20195.85|20195.85|20196.2|20196.2|20196.36|20196.36|20195.77|20195.77|0
1646987490000|2022-03-11 08:31:30|20196.17|20196.17|20192.95|20192.95|20196.73|20196.73|20192.32|20192.32|0
1646987500000|2022-03-11 08:31:40|20193.11|20193.11|20190.01|20190.01|20193.11|20193.11|20189.95|20189.95|0
1646987510000|2022-03-11 08:31:50|20189.88|20189.88|20187.96|20187.96|20190.09|20190.09|20187.96|20187.96|0
1646987520000|2022-03-11 08:32:00|20187.8|20187.8|20184.95|20184.95|20187.8|20187.8|20184.95|20184.95|0
1646987530000|2022-03-11 08:32:10|20184.84|20184.84|20183.02|20183.02|20185.01|20185.01|20183.02|20183.02|0
1646987540000|2022-03-11 08:32:20|20183.33|20183.33|20182.94|20182.94|20183.73|20183.73|20182.74|20182.74|0
1646987550000|2022-03-11 08:32:30|20183.09|20183.09|20180.36|20180.36|20183.23|20183.23|20180.36|20180.36|0
1646987560000|2022-03-11 08:32:40|20180.32|20180.32|20180.99|20180.99|20181.05|20181.05|20179.84|20179.84|0
1646987570000|2022-03-11 08:32:50|20180.9|20180.9|20181.01|20181.01|20181.01|20181.01|20180.36|20180.36|0
1646987580000|2022-03-11 08:33:00|20181.48|20181.48|20182.57|20182.57|20183.69|20183.69|20181.48|20181.48|0
1646987590000|2022-03-11 08:33:10|20182.5|20182.5|20180.05|20180.05|20182.5|20182.5|20180.05|20180.05|0
1646987600000|2022-03-11 08:33:20|20179.91|20179.91|20172.24|20172.24|20179.91|20179.91|20172.24|20172.24|0
1646987610000|2022-03-11 08:33:30|20172.45|20172.45|20172.67|20172.67|20173.29|20173.29|20172.45|20172.45|0
1646987620000|2022-03-11 08:33:40|20172.61|20172.61|20167.92|20167.92|20172.8|20172.8|20167.92|20167.92|0
1646987630000|2022-03-11 08:33:50|20167.99|20167.99|20156.48|20156.48|20167.99|20167.99|20156.48|20156.48|0
1646987640000|2022-03-11 08:34:00|20156.44|20156.44|20143.28|20143.28|20156.44|20156.44|20142.9|20142.9|0
1646987650000|2022-03-11 08:34:10|20143.34|20143.34|20143.02|20143.02|20143.73|20143.73|20143.02|20143.02|0
1646987660000|2022-03-11 08:34:20|20142.96|20142.96|20142.23|20142.23|20142.96|20142.96|20142.06|20142.06|0
1646987670000|2022-03-11 08:34:30|20142.28|20142.28|20141.34|20141.34|20142.29|20142.29|20141.34|20141.34|0
1646987680000|2022-03-11 08:34:40|20141.39|20141.39|20138.24|20138.24|20141.39|20141.39|20138.24|20138.24|0
1646987690000|2022-03-11 08:34:50|20138.17|20138.17|20135.37|20135.37|20138.17|20138.17|20134.56|20134.56|0
1646987700000|2022-03-11 08:35:00|20135.61|20135.61|20136.26|20136.26|20136.48|20136.48|20134.98|20134.98|0
1646987710000|2022-03-11 08:35:10|20136.24|20136.24|20144.74|20144.74|20144.74|20144.74|20136.24|20136.24|0
1646987720000|2022-03-11 08:35:20|20144.7|20144.7|20145|20145|20145.41|20145.41|20144.7|20144.7|0
1646987730000|2022-03-11 08:35:30|20144.23|20144.23|20142.01|20142.01|20144.35|20144.35|20142.01|20142.01|0
1646987740000|2022-03-11 08:35:40|20141.95|20141.95|20138.41|20138.41|20141.95|20141.95|20138.41|20138.41|0
1646987750000|2022-03-11 08:35:50|20138.33|20138.33|20134.74|20134.74|20138.33|20138.33|20134.46|20134.46|0
1646987760000|2022-03-11 08:36:00|20134.45|20134.45|20134.11|20134.11|20134.46|20134.46|20133.7|20133.7|0
1646987770000|2022-03-11 08:36:10|20134.22|20134.22|20133.68|20133.68|20134.56|20134.56|20133.68|20133.68|0
1646987780000|2022-03-11 08:36:20|20133.55|20133.55|20134.14|20134.14|20134.73|20134.73|20133.49|20133.49|0
1646987790000|2022-03-11 08:36:30|20134.86|20134.86|20134.73|20134.73|20135.59|20135.59|20134.44|20134.44|0
1646987800000|2022-03-11 08:36:40|20134.81|20134.81|20132.1|20132.1|20134.84|20134.84|20132.1|20132.1|0
1646987810000|2022-03-11 08:36:50|20132.06|20132.06|20131.45|20131.45|20132.06|20132.06|20131.05|20131.05|0
1646987820000|2022-03-11 08:37:00|20131.13|20131.13|20136.65|20136.65|20136.76|20136.76|20131.06|20131.06|0
1646987830000|2022-03-11 08:37:10|20136.61|20136.61|20133.73|20133.73|20136.61|20136.61|20133.73|20133.73|0
1646987840000|2022-03-11 08:37:20|20133.9|20133.9|20133.41|20133.41|20134.35|20134.35|20133.41|20133.41|0
1646987850000|2022-03-11 08:37:30|20133.62|20133.62|20133.78|20133.78|20134.02|20134.02|20133.56|20133.56|0
1646987860000|2022-03-11 08:37:40|20133.73|20133.73|20134.51|20134.51|20134.83|20134.83|20133.73|20133.73|0
1646987870000|2022-03-11 08:37:50|20134.39|20134.39|20133.41|20133.41|20134.41|20134.41|20133.39|20133.39|0
1646987880000|2022-03-11 08:38:00|20133.27|20133.27|20130.6|20130.6|20133.27|20133.27|20130.6|20130.6|0
1646987890000|2022-03-11 08:38:10|20130.2|20130.2|20128.94|20128.94|20130.28|20130.28|20128.94|20128.94|0
1646987900000|2022-03-11 08:38:20|20128.82|20128.82|20127.65|20127.65|20128.82|20128.82|20127.38|20127.38|0
1646987910000|2022-03-11 08:38:30|20127.67|20127.67|20127.95|20127.95|20127.95|20127.95|20127.43|20127.43|0
1646987920000|2022-03-11 08:38:40|20128.09|20128.09|20135.93|20135.93|20135.93|20135.93|20128.09|20128.09|0
1646987930000|2022-03-11 08:38:50|20135.87|20135.87|20135.25|20135.25|20136.67|20136.67|20135.13|20135.13|0
1646987940000|2022-03-11 08:39:00|20135.19|20135.19|20135.41|20135.41|20135.41|20135.41|20134.86|20134.86|0
1646987950000|2022-03-11 08:39:10|20135.39|20135.39|20135.5|20135.5|20135.5|20135.5|20135.15|20135.15|0
1646987960000|2022-03-11 08:39:20|20135.44|20135.44|20133.51|20133.51|20135.56|20135.56|20133.51|20133.51|0
1646987970000|2022-03-11 08:39:30|20133.58|20133.58|20132.82|20132.82|20133.81|20133.81|20132.81|20132.81|0
1646987980000|2022-03-11 08:39:40|20132.72|20132.72|20131.36|20131.36|20132.72|20132.72|20131.17|20131.17|0
1646987990000|2022-03-11 08:39:50|20131.37|20131.37|20132.41|20132.41|20132.41|20132.41|20131.31|20131.31|0
1646988000000|2022-03-11 08:40:00|20132.48|20132.48|20133.51|20133.51|20133.62|20133.62|20132.48|20132.48|0
1646988010000|2022-03-11 08:40:10|20133.41|20133.41|20131.14|20131.14|20133.47|20133.47|20131.14|20131.14|0
1646988020000|2022-03-11 08:40:20|20131.15|20131.15|20131.32|20131.32|20131.32|20131.32|20131.15|20131.15|0
1646988030000|2022-03-11 08:40:30|20131.29|20131.29|20130.56|20130.56|20131.29|20131.29|20130.56|20130.56|0
1646988040000|2022-03-11 08:40:40|20130|20130|20129.41|20129.41|20130.03|20130.03|20129.32|20129.32|0
1646988050000|2022-03-11 08:40:50|20129.53|20129.53|20128.5|20128.5|20130.31|20130.31|20128.5|20128.5|0
1646988060000|2022-03-11 08:41:00|20128.65|20128.65|20130.13|20130.13|20130.23|20130.23|20127.8|20127.8|0
1646988070000|2022-03-11 08:41:10|20130.26|20130.26|20131.09|20131.09|20131.2|20131.2|20130.11|20130.11|0
1646988080000|2022-03-11 08:41:20|20130.97|20130.97|20131.41|20131.41|20131.41|20131.41|20130.93|20130.93|0
1646988090000|2022-03-11 08:41:30|20131.12|20131.12|20131.8|20131.8|20131.8|20131.8|20131.12|20131.12|0
1646988100000|2022-03-11 08:41:40|20131.89|20131.89|20128.45|20128.45|20131.93|20131.93|20128.45|20128.45|0
1646988110000|2022-03-11 08:41:50|20128.07|20128.07|20122.2|20122.2|20128.42|20128.42|20122.2|20122.2|0
1646988120000|2022-03-11 08:42:00|20122.1|20122.1|20117.5|20117.5|20122.1|20122.1|20117.36|20117.36|0
1646988130000|2022-03-11 08:42:10|20117.64|20117.64|20123.76|20123.76|20123.76|20123.76|20117.64|20117.64|0
1646988140000|2022-03-11 08:42:20|20123.89|20123.89|20127.43|20127.43|20127.87|20127.87|20123.89|20123.89|0
1646988150000|2022-03-11 08:42:30|20127.31|20127.31|20126.81|20126.81|20127.31|20127.31|20126.81|20126.81|0
1646988160000|2022-03-11 08:42:40|20126.84|20126.84|20126.06|20126.06|20127.06|20127.06|20126.06|20126.06|0
1646988170000|2022-03-11 08:42:50|20125.99|20125.99|20125.93|20125.93|20125.99|20125.99|20125.31|20125.31|0
1646988180000|2022-03-11 08:43:00|20126.16|20126.16|20127.24|20127.24|20127.24|20127.24|20126.11|20126.11|0
1646988190000|2022-03-11 08:43:10|20127.35|20127.35|20128.48|20128.48|20128.64|20128.64|20127.35|20127.35|0
1646988200000|2022-03-11 08:43:20|20128.55|20128.55|20129.44|20129.44|20129.79|20129.79|20128.55|20128.55|0
1646988210000|2022-03-11 08:43:30|20129.49|20129.49|20129.8|20129.8|20129.92|20129.92|20129.49|20129.49|0
1646988220000|2022-03-11 08:43:40|20129.67|20129.67|20126.49|20126.49|20129.67|20129.67|20126.49|20126.49|0
1646988230000|2022-03-11 08:43:50|20126.41|20126.41|20122.43|20122.43|20126.41|20126.41|20122.3|20122.3|0
1646988240000|2022-03-11 08:44:00|20122.34|20122.34|20124.49|20124.49|20124.49|20124.49|20122.05|20122.05|0
1646988250000|2022-03-11 08:44:10|20124.18|20124.18|20123.69|20123.69|20124.38|20124.38|20123.69|20123.69|0
1646988260000|2022-03-11 08:44:20|20123.62|20123.62|20122.6|20122.6|20123.62|20123.62|20122.46|20122.46|0
1646988270000|2022-03-11 08:44:30|20122.67|20122.67|20122.83|20122.83|20122.83|20122.83|20122.61|20122.61|0
1646988280000|2022-03-11 08:44:40|20123.17|20123.17|20127.79|20127.79|20127.81|20127.81|20122.86|20122.86|0
1646988290000|2022-03-11 08:44:50|20127.7|20127.7|20127.46|20127.46|20127.7|20127.7|20127.46|20127.46|0
1646988300000|2022-03-11 08:45:00|20127.53|20127.53|20131.17|20131.17|20131.4|20131.4|20127.53|20127.53|0
1646988310000|2022-03-11 08:45:10|20131.1|20131.1|20132.62|20132.62|20132.74|20132.74|20131.1|20131.1|0
1646988320000|2022-03-11 08:45:20|20132.53|20132.53|20132.56|20132.56|20132.56|20132.56|20132.17|20132.17|0
1646988330000|2022-03-11 08:45:30|20132.52|20132.52|20136.36|20136.36|20136.36|20136.36|20132.52|20132.52|0
1646988340000|2022-03-11 08:45:40|20136.48|20136.48|20137.81|20137.81|20137.81|20137.81|20136.36|20136.36|0
1646988350000|2022-03-11 08:45:50|20137.92|20137.92|20139.93|20139.93|20140.15|20140.15|20137.92|20137.92|0
1646988360000|2022-03-11 08:46:00|20139.64|20139.64|20139.26|20139.26|20139.8|20139.8|20139.05|20139.05|0
1646988370000|2022-03-11 08:46:10|20138.98|20138.98|20138.28|20138.28|20139.05|20139.05|20138.28|20138.28|0
1646988380000|2022-03-11 08:46:20|20138.35|20138.35|20135.71|20135.71|20138.35|20138.35|20135.4|20135.4|0
1646988390000|2022-03-11 08:46:30|20135.77|20135.77|20135.82|20135.82|20135.95|20135.95|20135.58|20135.58|0
1646988400000|2022-03-11 08:46:40|20136.1|20136.1|20135.74|20135.74|20136.26|20136.26|20135|20135|0
1646988410000|2022-03-11 08:46:50|20135.93|20135.93|20136.02|20136.02|20136.06|20136.06|20135.55|20135.55|0
1646988420000|2022-03-11 08:47:00|20136.05|20136.05|20135.71|20135.71|20136.46|20136.46|20135.51|20135.51|0
1646988430000|2022-03-11 08:47:10|20135.68|20135.68|20136.39|20136.39|20136.4|20136.4|20135.6|20135.6|0
1646988440000|2022-03-11 08:47:20|20136.46|20136.46|20136.95|20136.95|20137.06|20137.06|20136.09|20136.09|0
1646988450000|2022-03-11 08:47:30|20137.01|20137.01|20135.63|20135.63|20137.01|20137.01|20135.44|20135.44|0
1646988460000|2022-03-11 08:47:40|20135.56|20135.56|20136.53|20136.53|20136.53|20136.53|20134.93|20134.93|0
1646988470000|2022-03-11 08:47:50|20136.7|20136.7|20141.64|20141.64|20141.78|20141.78|20136.16|20136.16|0
1646988480000|2022-03-11 08:48:00|20141.58|20141.58|20141.55|20141.55|20142.03|20142.03|20141.38|20141.38|0
1646988490000|2022-03-11 08:48:10|20141.3|20141.3|20141.92|20141.92|20142.47|20142.47|20141.19|20141.19|0
1646988500000|2022-03-11 08:48:20|20141.97|20141.97|20142.14|20142.14|20142.14|20142.14|20141.81|20141.81|0
1646988510000|2022-03-11 08:48:30|20141.92|20141.92|20142.79|20142.79|20142.79|20142.79|20141.9|20141.9|0
1646988520000|2022-03-11 08:48:40|20142.97|20142.97|20144.08|20144.08|20144.14|20144.14|20142.97|20142.97|0
1646988530000|2022-03-11 08:48:50|20144.03|20144.03|20144.14|20144.14|20144.43|20144.43|20144.03|20144.03|0
1646988540000|2022-03-11 08:49:00|20144.11|20144.11|20145.27|20145.27|20145.27|20145.27|20144.11|20144.11|0
1646988550000|2022-03-11 08:49:10|20145.18|20145.18|20145.25|20145.25|20145.53|20145.53|20145.07|20145.07|0
1646988560000|2022-03-11 08:49:20|20145.32|20145.32|20146.03|20146.03|20146.07|20146.07|20145.32|20145.32|0
1646988570000|2022-03-11 08:49:30|20146.14|20146.14|20145.71|20145.71|20146.14|20146.14|20145.62|20145.62|0
1646988580000|2022-03-11 08:49:40|20145.61|20145.61|20143.65|20143.65|20145.61|20145.61|20143.65|20143.65|0
1646988590000|2022-03-11 08:49:50|20143.58|20143.58|20143.5|20143.5|20143.82|20143.82|20143.49|20143.49|0
1646988600000|2022-03-11 08:50:00|20141.95|20141.95|20141|20141|20142.54|20142.54|20141|20141|0
1646988610000|2022-03-11 08:50:10|20140.92|20140.92|20141.07|20141.07|20141.07|20141.07|20140.64|20140.64|0
1646988620000|2022-03-11 08:50:20|20141.43|20141.43|20142.69|20142.69|20142.76|20142.76|20141.31|20141.31|0
1646988630000|2022-03-11 08:50:30|20142.8|20142.8|20142.94|20142.94|20143.18|20143.18|20142.73|20142.73|0
1646988640000|2022-03-11 08:50:40|20142.96|20142.96|20141.61|20141.61|20142.96|20142.96|20141.61|20141.61|0
1646988650000|2022-03-11 08:50:50|20141.54|20141.54|20142.6|20142.6|20142.6|20142.6|20141.54|20141.54|0
1646988660000|2022-03-11 08:51:00|20142.28|20142.28|20142.61|20142.61|20142.9|20142.9|20141.91|20141.91|0
1646988670000|2022-03-11 08:51:10|20142.48|20142.48|20142.99|20142.99|20142.99|20142.99|20142.13|20142.13|0
1646988680000|2022-03-11 08:51:20|20142.94|20142.94|20143.33|20143.33|20143.9|20143.9|20142.94|20142.94|0
1646988690000|2022-03-11 08:51:30|20143.26|20143.26|20144.84|20144.84|20144.84|20144.84|20143.26|20143.26|0
1646988700000|2022-03-11 08:51:40|20144.8|20144.8|20144.6|20144.6|20144.94|20144.94|20144.6|20144.6|0
1646988710000|2022-03-11 08:51:50|20144.57|20144.57|20144.46|20144.46|20144.79|20144.79|20144.28|20144.28|0
1646988720000|2022-03-11 08:52:00|20144.97|20144.97|20143.23|20143.23|20144.97|20144.97|20143.23|20143.23|0
1646988730000|2022-03-11 08:52:10|20143.11|20143.11|20139.85|20139.85|20143.27|20143.27|20139.74|20139.74|0
1646988740000|2022-03-11 08:52:20|20140.03|20140.03|20140.8|20140.8|20140.86|20140.86|20139.9|20139.9|0
1646988750000|2022-03-11 08:52:30|20141.15|20141.15|20140.96|20140.96|20141.3|20141.3|20140.96|20140.96|0
1646988760000|2022-03-11 08:52:40|20141.13|20141.13|20141.5|20141.5|20141.69|20141.69|20141.13|20141.13|0
1646988770000|2022-03-11 08:52:50|20141.72|20141.72|20141.38|20141.38|20141.72|20141.72|20141.26|20141.26|0
1646988780000|2022-03-11 08:53:00|20140.87|20140.87|20141.13|20141.13|20141.24|20141.24|20140.81|20140.81|0
1646988790000|2022-03-11 08:53:10|20141.27|20141.27|20139.53|20139.53|20141.27|20141.27|20139.53|20139.53|0
1646988800000|2022-03-11 08:53:20|20139.65|20139.65|20139.99|20139.99|20140.18|20140.18|20139.65|20139.65|0
1646988810000|2022-03-11 08:53:30|20139.96|20139.96|20139.62|20139.62|20139.96|20139.96|20139.62|20139.62|0
1646988820000|2022-03-11 08:53:40|20139.44|20139.44|20139.36|20139.36|20139.96|20139.96|20139.36|20139.36|0
1646988830000|2022-03-11 08:53:50|20139.43|20139.43|20139.91|20139.91|20139.99|20139.99|20139.43|20139.43|0
1646988840000|2022-03-11 08:54:00|20139.56|20139.56|20139.02|20139.02|20139.8|20139.8|20138.97|20138.97|0
1646988850000|2022-03-11 08:54:10|20142.87|20142.87|20138.74|20138.74|20142.87|20142.87|20138.37|20138.37|0
1646988860000|2022-03-11 08:54:20|20138.69|20138.69|20140.39|20140.39|20140.57|20140.57|20138.69|20138.69|0
1646988870000|2022-03-11 08:54:30|20140.35|20140.35|20137.88|20137.88|20140.55|20140.55|20137.88|20137.88|0
1646988880000|2022-03-11 08:54:40|20137.96|20137.96|20137.54|20137.54|20138.06|20138.06|20137.54|20137.54|0
1646988890000|2022-03-11 08:54:50|20137.61|20137.61|20138.97|20138.97|20138.97|20138.97|20137.61|20137.61|0
1646988900000|2022-03-11 08:55:00|20139.01|20139.01|20140.62|20140.62|20141.11|20141.11|20139.01|20139.01|0
1646988910000|2022-03-11 08:55:10|20140.54|20140.54|20140.66|20140.66|20140.66|20140.66|20140.54|20140.54|0
1646988920000|2022-03-11 08:55:20|20140.68|20140.68|20142.33|20142.33|20142.5|20142.5|20140.68|20140.68|0
1646988930000|2022-03-11 08:55:30|20142.27|20142.27|20150.43|20150.43|20150.43|20150.43|20142.16|20142.16|0
1646988940000|2022-03-11 08:55:40|20150.37|20150.37|20149.15|20149.15|20150.42|20150.42|20149.15|20149.15|0
1646988950000|2022-03-11 08:55:50|20149.04|20149.04|20149.78|20149.78|20149.93|20149.93|20148.98|20148.98|0
1646988960000|2022-03-11 08:56:00|20149.73|20149.73|20150.56|20150.56|20150.64|20150.64|20149.68|20149.68|0
1646988970000|2022-03-11 08:56:10|20150.49|20150.49|20151.87|20151.87|20151.99|20151.99|20150.49|20150.49|0
1646988980000|2022-03-11 08:56:20|20151.96|20151.96|20151.69|20151.69|20152.16|20152.16|20151.69|20151.69|0
1646988990000|2022-03-11 08:56:30|20151.76|20151.76|20150.67|20150.67|20151.81|20151.81|20150.67|20150.67|0
1646989000000|2022-03-11 08:56:40|20149.97|20149.97|20147.99|20147.99|20149.97|20149.97|20147.85|20147.85|0
1646989010000|2022-03-11 08:56:50|20147.92|20147.92|20147.75|20147.75|20148.13|20148.13|20147.75|20147.75|0
1646989020000|2022-03-11 08:57:00|20147.68|20147.68|20147.23|20147.23|20147.68|20147.68|20146.9|20146.9|0
1646989030000|2022-03-11 08:57:10|20147.48|20147.48|20142.55|20142.55|20147.6|20147.6|20142.47|20142.47|0
1646989040000|2022-03-11 08:57:20|20142.63|20142.63|20142.83|20142.83|20143.1|20143.1|20142.55|20142.55|0
1646989050000|2022-03-11 08:57:30|20143.08|20143.08|20145.99|20145.99|20146.14|20146.14|20143|20143|0
1646989060000|2022-03-11 08:57:40|20146.08|20146.08|20146.16|20146.16|20146.62|20146.62|20146.02|20146.02|0
1646989070000|2022-03-11 08:57:50|20146.11|20146.11|20146.52|20146.52|20146.57|20146.57|20145.89|20145.89|0
1646989080000|2022-03-11 08:58:00|20146.66|20146.66|20148.49|20148.49|20148.49|20148.49|20146.66|20146.66|0
1646989090000|2022-03-11 08:58:10|20148.68|20148.68|20148.11|20148.11|20149.6|20149.6|20148.11|20148.11|0
1646989100000|2022-03-11 08:58:20|20148.16|20148.16|20148.27|20148.27|20148.33|20148.33|20148.01|20148.01|0
1646989110000|2022-03-11 08:58:30|20148.45|20148.45|20145.69|20145.69|20148.97|20148.97|20145.5|20145.5|0
1646989120000|2022-03-11 08:58:40|20145.8|20145.8|20143.66|20143.66|20145.8|20145.8|20143.66|20143.66|0
1646989130000|2022-03-11 08:58:50|20143.61|20143.61|20142.58|20142.58|20143.61|20143.61|20142.51|20142.51|0
1646989140000|2022-03-11 08:59:00|20142.55|20142.55|20138.73|20138.73|20142.55|20142.55|20138.66|20138.66|0
1646989150000|2022-03-11 08:59:10|20138.23|20138.23|20138.22|20138.22|20138.34|20138.34|20138.09|20138.09|0
1646989160000|2022-03-11 08:59:20|20138.18|20138.18|20139.44|20139.44|20139.44|20139.44|20138.18|20138.18|0
1646989170000|2022-03-11 08:59:30|20139.41|20139.41|20139.19|20139.19|20139.41|20139.41|20139.09|20139.09|0
1646989180000|2022-03-11 08:59:40|20139.09|20139.09|20139.71|20139.71|20139.86|20139.86|20139.09|20139.09|0
1646989190000|2022-03-11 08:59:50|20139.78|20139.78|20138.76|20138.76|20139.86|20139.86|20138.76|20138.76|0
1646989200000|2022-03-11 09:00:00|20138.74|20138.74|20137.7|20137.7|20138.74|20138.74|20137.1|20137.1|0
1646989210000|2022-03-11 09:00:10|20137.81|20137.81|20138.29|20138.29|20138.69|20138.69|20137.53|20137.53|0
1646989220000|2022-03-11 09:00:20|20138.04|20138.04|20138.39|20138.39|20138.55|20138.55|20137.87|20137.87|0
1646989230000|2022-03-11 09:00:30|20138.48|20138.48|20139.42|20139.42|20139.48|20139.48|20138.48|20138.48|0
1646989240000|2022-03-11 09:00:40|20139.58|20139.58|20138.96|20138.96|20139.58|20139.58|20138.93|20138.93|0
1646989250000|2022-03-11 09:00:50|20138.92|20138.92|20138.96|20138.96|20138.98|20138.98|20138.52|20138.52|0
1646989260000|2022-03-11 09:01:00|20138.8|20138.8|20138.45|20138.45|20138.8|20138.8|20138.45|20138.45|0
1646989270000|2022-03-11 09:01:10|20138.03|20138.03|20129.95|20129.95|20138.03|20138.03|20129.95|20129.95|0
1646989280000|2022-03-11 09:01:20|20129.79|20129.79|20128.36|20128.36|20129.79|20129.79|20128.36|20128.36|0
1646989290000|2022-03-11 09:01:30|20128.23|20128.23|20128.07|20128.07|20128.31|20128.31|20127.67|20127.67|0
1646989300000|2022-03-11 09:01:40|20128.05|20128.05|20126.99|20126.99|20128.05|20128.05|20126.94|20126.94|0
1646989310000|2022-03-11 09:01:50|20127.04|20127.04|20127.64|20127.64|20127.64|20127.64|20125.89|20125.89|0
1646989320000|2022-03-11 09:02:00|20127.57|20127.57|20126.8|20126.8|20127.57|20127.57|20126.8|20126.8|0
1646989330000|2022-03-11 09:02:10|20126.85|20126.85|20123.9|20123.9|20126.85|20126.85|20123.81|20123.81|0
1646989340000|2022-03-11 09:02:20|20123.88|20123.88|20122.15|20122.15|20123.88|20123.88|20122.15|20122.15|0
1646989350000|2022-03-11 09:02:30|20122.08|20122.08|20120.23|20120.23|20122.19|20122.19|20119.85|20119.85|0
1646989360000|2022-03-11 09:02:40|20120.2|20120.2|20122.96|20122.96|20122.96|20122.96|20120.2|20120.2|0
1646989370000|2022-03-11 09:02:50|20123|20123|20120.38|20120.38|20124.27|20124.27|20120.38|20120.38|0
1646989380000|2022-03-11 09:03:00|20120.25|20120.25|20115.87|20115.87|20120.25|20120.25|20115.87|20115.87|0
1646989390000|2022-03-11 09:03:10|20115.79|20115.79|20114.77|20114.77|20115.9|20115.9|20114.39|20114.39|0
1646989400000|2022-03-11 09:03:20|20114.46|20114.46|20114.22|20114.22|20114.46|20114.46|20113.82|20113.82|0
1646989410000|2022-03-11 09:03:30|20114.27|20114.27|20111.96|20111.96|20114.37|20114.37|20111.96|20111.96|0
1646989420000|2022-03-11 09:03:40|20111.9|20111.9|20109.03|20109.03|20111.9|20111.9|20109.03|20109.03|0
1646989430000|2022-03-11 09:03:50|20108.96|20108.96|20104.62|20104.62|20108.96|20108.96|20104.62|20104.62|0
1646989440000|2022-03-11 09:04:00|20104.67|20104.67|20102.88|20102.88|20104.75|20104.75|20102.88|20102.88|0
1646989450000|2022-03-11 09:04:10|20102.83|20102.83|20102.61|20102.61|20102.83|20102.83|20102.18|20102.18|0
1646989460000|2022-03-11 09:04:20|20102.7|20102.7|20102.02|20102.02|20102.94|20102.94|20101.72|20101.72|0
1646989470000|2022-03-11 09:04:30|20101.96|20101.96|20100.18|20100.18|20102|20102|20100.18|20100.18|0
1646989480000|2022-03-11 09:04:40|20100.1|20100.1|20099.55|20099.55|20100.63|20100.63|20099.53|20099.53|0
1646989490000|2022-03-11 09:04:50|20099.47|20099.47|20099.01|20099.01|20100.02|20100.02|20098.97|20098.97|0
1646989500000|2022-03-11 09:05:00|20099.12|20099.12|20100.09|20100.09|20100.09|20100.09|20099.12|20099.12|0
1646989510000|2022-03-11 09:05:10|20100.18|20100.18|20100.71|20100.71|20100.71|20100.71|20099.62|20099.62|0
1646989520000|2022-03-11 09:05:20|20100.63|20100.63|20098.99|20098.99|20100.63|20100.63|20098.58|20098.58|0
1646989530000|2022-03-11 09:05:30|20098.87|20098.87|20100.31|20100.31|20100.31|20100.31|20098.23|20098.23|0
1646989540000|2022-03-11 09:05:40|20100.34|20100.34|20100.29|20100.29|20100.42|20100.42|20100.29|20100.29|0
1646989550000|2022-03-11 09:05:50|20100.3|20100.3|20100.78|20100.78|20100.78|20100.78|20100.21|20100.21|0
1646989560000|2022-03-11 09:06:00|20100.84|20100.84|20100.28|20100.28|20101.23|20101.23|20100.25|20100.25|0
1646989570000|2022-03-11 09:06:10|20100.42|20100.42|20100.24|20100.24|20100.42|20100.42|20100.24|20100.24|0
1646989580000|2022-03-11 09:06:20|20100.09|20100.09|20099.55|20099.55|20100.09|20100.09|20099.55|20099.55|0
1646989590000|2022-03-11 09:06:30|20099.85|20099.85|20102.52|20102.52|20102.52|20102.52|20099.47|20099.47|0
1646989600000|2022-03-11 09:06:40|20102.71|20102.71|20114.5|20114.5|20114.5|20114.5|20102.71|20102.71|0
1646989610000|2022-03-11 09:06:50|20114.38|20114.38|20120.78|20120.78|20120.78|20120.78|20114.15|20114.15|0
1646989620000|2022-03-11 09:07:00|20120.88|20120.88|20120.41|20120.41|20121.55|20121.55|20120.16|20120.16|0
1646989630000|2022-03-11 09:07:10|20120.37|20120.37|20121.52|20121.52|20121.52|20121.52|20120.37|20120.37|0
1646989640000|2022-03-11 09:07:20|20121.41|20121.41|20122.24|20122.24|20122.49|20122.49|20121.41|20121.41|0
1646989650000|2022-03-11 09:07:30|20122.21|20122.21|20122.51|20122.51|20122.75|20122.75|20122.21|20122.21|0
1646989660000|2022-03-11 09:07:40|20122.43|20122.43|20123.05|20123.05|20123.05|20123.05|20122.43|20122.43|0
1646989670000|2022-03-11 09:07:50|20123.16|20123.16|20123.29|20123.29|20123.55|20123.55|20123.16|20123.16|0
1646989680000|2022-03-11 09:08:00|20123.33|20123.33|20122.05|20122.05|20123.4|20123.4|20122|20122|0
1646989690000|2022-03-11 09:08:10|20121.98|20121.98|20122.32|20122.32|20122.5|20122.5|20121.98|20121.98|0
1646989700000|2022-03-11 09:08:20|20122.53|20122.53|20121.21|20121.21|20122.53|20122.53|20121.21|20121.21|0
1646989710000|2022-03-11 09:08:30|20121.22|20121.22|20119.37|20119.37|20121.47|20121.47|20119.37|20119.37|0
1646989720000|2022-03-11 09:08:40|20119.43|20119.43|20115.99|20115.99|20119.5|20119.5|20115.9|20115.9|0
1646989730000|2022-03-11 09:08:50|20116.02|20116.02|20115.09|20115.09|20116.07|20116.07|20115.09|20115.09|0
1646989740000|2022-03-11 09:09:00|20115.22|20115.22|20115.22|20115.22|20115.33|20115.33|20115.03|20115.03|0
1646989750000|2022-03-11 09:09:10|20115.31|20115.31|20115.38|20115.38|20115.49|20115.49|20115.31|20115.31|0
1646989760000|2022-03-11 09:09:20|20115.45|20115.45|20115.5|20115.5|20115.81|20115.81|20115.38|20115.38|0
1646989770000|2022-03-11 09:09:30|20115.44|20115.44|20115.51|20115.51|20115.56|20115.56|20115.23|20115.23|0
1646989780000|2022-03-11 09:09:40|20115.39|20115.39|20109.68|20109.68|20115.46|20115.46|20109.68|20109.68|0
1646989790000|2022-03-11 09:09:50|20109.6|20109.6|20107.75|20107.75|20109.6|20109.6|20107.75|20107.75|0
1646989800000|2022-03-11 09:10:00|20107.23|20107.23|20107.14|20107.14|20107.53|20107.53|20107.14|20107.14|0
1646989810000|2022-03-11 09:10:10|20107.09|20107.09|20105.55|20105.55|20107.09|20107.09|20105.41|20105.41|0
1646989820000|2022-03-11 09:10:20|20105.54|20105.54|20105.33|20105.33|20105.74|20105.74|20105.33|20105.33|0
1646989830000|2022-03-11 09:10:30|20105.23|20105.23|20105.92|20105.92|20105.92|20105.92|20105.23|20105.23|0
1646989840000|2022-03-11 09:10:40|20105.82|20105.82|20105.91|20105.91|20106.32|20106.32|20105.8|20105.8|0
1646989850000|2022-03-11 09:10:50|20105.89|20105.89|20106.05|20106.05|20106.05|20106.05|20105.89|20105.89|0
1646989860000|2022-03-11 09:11:00|20106.19|20106.19|20106.75|20106.75|20107.82|20107.82|20106.19|20106.19|0
1646989870000|2022-03-11 09:11:10|20106.65|20106.65|20107.14|20107.14|20107.14|20107.14|20106.5|20106.5|0
1646989880000|2022-03-11 09:11:20|20107.19|20107.19|20107.33|20107.33|20107.43|20107.43|20107.14|20107.14|0
1646989890000|2022-03-11 09:11:30|20107.41|20107.41|20107.76|20107.76|20107.9|20107.9|20107.41|20107.41|0
1646989900000|2022-03-11 09:11:40|20108.27|20108.27|20107.68|20107.68|20108.38|20108.38|20107.64|20107.64|0
1646989910000|2022-03-11 09:11:50|20107.84|20107.84|20107.4|20107.4|20107.84|20107.84|20107.35|20107.35|0
1646989920000|2022-03-11 09:12:00|20107.59|20107.59|20110.97|20110.97|20111.45|20111.45|20107.52|20107.52|0
1646989930000|2022-03-11 09:12:10|20111.08|20111.08|20111.12|20111.12|20111.43|20111.43|20110.88|20110.88|0
1646989940000|2022-03-11 09:12:20|20111.14|20111.14|20110.76|20110.76|20111.25|20111.25|20110.76|20110.76|0
1646989950000|2022-03-11 09:12:30|20111.11|20111.11|20111.26|20111.26|20111.4|20111.4|20111.11|20111.11|0
1646989960000|2022-03-11 09:12:40|20110.96|20110.96|20111.46|20111.46|20111.57|20111.57|20110.86|20110.86|0
1646989970000|2022-03-11 09:12:50|20111.42|20111.42|20113.03|20113.03|20113.03|20113.03|20111.41|20111.41|0
1646989980000|2022-03-11 09:13:00|20113.18|20113.18|20116.76|20116.76|20116.76|20116.76|20113.18|20113.18|0
1646989990000|2022-03-11 09:13:10|20116.73|20116.73|20117.77|20117.77|20118.07|20118.07|20116.64|20116.64|0
1646990000000|2022-03-11 09:13:20|20117.8|20117.8|20118.13|20118.13|20118.47|20118.47|20117.8|20117.8|0
1646990010000|2022-03-11 09:13:30|20118.35|20118.35|20118.6|20118.6|20118.6|20118.6|20118.02|20118.02|0
1646990020000|2022-03-11 09:13:40|20118.68|20118.68|20119.2|20119.2|20119.2|20119.2|20118.68|20118.68|0
1646990030000|2022-03-11 09:13:50|20119.55|20119.55|20121.42|20121.42|20121.42|20121.42|20119.46|20119.46|0
1646990040000|2022-03-11 09:14:00|20121.69|20121.69|20126.32|20126.32|20126.32|20126.32|20121.69|20121.69|0
1646990050000|2022-03-11 09:14:10|20126.43|20126.43|20126|20126|20126.67|20126.67|20126|20126|0
1646990060000|2022-03-11 09:14:20|20126.21|20126.21|20126.24|20126.24|20126.24|20126.24|20125.95|20125.95|0
1646990070000|2022-03-11 09:14:30|20126.27|20126.27|20125.47|20125.47|20126.27|20126.27|20125.47|20125.47|0
1646990080000|2022-03-11 09:14:40|20125.48|20125.48|20125.36|20125.36|20125.86|20125.86|20125.21|20125.21|0
1646990090000|2022-03-11 09:14:50|20125.29|20125.29|20125.84|20125.84|20126.16|20126.16|20125.29|20125.29|0
1646990100000|2022-03-11 09:15:00|20126.19|20126.19|20125.95|20125.95|20126.33|20126.33|20125.78|20125.78|0
1646990110000|2022-03-11 09:15:10|20125.87|20125.87|20126.1|20126.1|20126.12|20126.12|20125.8|20125.8|0
1646990120000|2022-03-11 09:15:20|20126.02|20126.02|20124.65|20124.65|20126.55|20126.55|20124.65|20124.65|0
1646990130000|2022-03-11 09:15:30|20124.71|20124.71|20125.15|20125.15|20125.41|20125.41|20124.62|20124.62|0
1646990140000|2022-03-11 09:15:40|20125.08|20125.08|20125.48|20125.48|20125.48|20125.48|20124.83|20124.83|0
1646990150000|2022-03-11 09:15:50|20125.53|20125.53|20125.85|20125.85|20125.91|20125.91|20125.48|20125.48|0
1646990160000|2022-03-11 09:16:00|20125.87|20125.87|20126.88|20126.88|20126.88|20126.88|20125.87|20125.87|0
1646990170000|2022-03-11 09:16:10|20127.02|20127.02|20126.73|20126.73|20127.13|20127.13|20126.42|20126.42|0
1646990180000|2022-03-11 09:16:20|20126.8|20126.8|20127.52|20127.52|20127.67|20127.67|20126.59|20126.59|0
1646990190000|2022-03-11 09:16:30|20127.45|20127.45|20127.51|20127.51|20127.79|20127.79|20127.29|20127.29|0
1646990200000|2022-03-11 09:16:40|20127.4|20127.4|20126.87|20126.87|20127.4|20127.4|20126.87|20126.87|0
1646990210000|2022-03-11 09:16:50|20126.89|20126.89|20126.52|20126.52|20126.97|20126.97|20126.23|20126.23|0
1646990220000|2022-03-11 09:17:00|20126.44|20126.44|20119.18|20119.18|20126.44|20126.44|20118.94|20118.94|0
1646990230000|2022-03-11 09:17:10|20119.07|20119.07|20114.27|20114.27|20119.07|20119.07|20114.27|20114.27|0
1646990240000|2022-03-11 09:17:20|20114.3|20114.3|20115.47|20115.47|20115.6|20115.6|20114.25|20114.25|0
1646990250000|2022-03-11 09:17:30|20115.39|20115.39|20117.24|20117.24|20117.69|20117.69|20115.28|20115.28|0
1646990260000|2022-03-11 09:17:40|20117.1|20117.1|20118.58|20118.58|20118.58|20118.58|20117.1|20117.1|0
1646990270000|2022-03-11 09:17:50|20118.64|20118.64|20119.26|20119.26|20119.26|20119.26|20118.64|20118.64|0
1646990280000|2022-03-11 09:18:00|20119.03|20119.03|20118.99|20118.99|20119.55|20119.55|20118.99|20118.99|0
1646990290000|2022-03-11 09:18:10|20119.21|20119.21|20119.57|20119.57|20119.58|20119.58|20119.21|20119.21|0
1646990300000|2022-03-11 09:18:20|20119.64|20119.64|20120.74|20120.74|20120.76|20120.76|20119.64|20119.64|0
1646990310000|2022-03-11 09:18:30|20120.78|20120.78|20121.56|20121.56|20121.78|20121.78|20120.73|20120.73|0
1646990320000|2022-03-11 09:18:40|20121.33|20121.33|20121.68|20121.68|20121.68|20121.68|20121.22|20121.22|0
1646990330000|2022-03-11 09:18:50|20121.83|20121.83|20121.5|20121.5|20121.83|20121.83|20121.42|20121.42|0
1646990340000|2022-03-11 09:19:00|20121.43|20121.43|20120.63|20120.63|20121.63|20121.63|20120.63|20120.63|0
1646990350000|2022-03-11 09:19:10|20120.91|20120.91|20121.8|20121.8|20121.9|20121.9|20120.91|20120.91|0
1646990360000|2022-03-11 09:19:20|20121.85|20121.85|20121.78|20121.78|20121.85|20121.85|20121.78|20121.78|0
1646990370000|2022-03-11 09:19:30|20121.7|20121.7|20122.47|20122.47|20122.7|20122.7|20121.32|20121.32|0
1646990380000|2022-03-11 09:19:40|20122.45|20122.45|20122.48|20122.48|20122.66|20122.66|20122.29|20122.29|0
1646990390000|2022-03-11 09:19:50|20122.63|20122.63|20122.57|20122.57|20122.63|20122.63|20122.21|20122.21|0
1646990400000|2022-03-11 09:20:00|20122.58|20122.58|20122.48|20122.48|20122.76|20122.76|20121.91|20121.91|0
1646990410000|2022-03-11 09:20:10|20122.67|20122.67|20123.64|20123.64|20123.64|20123.64|20122.3|20122.3|0
1646990420000|2022-03-11 09:20:20|20123.82|20123.82|20124.65|20124.65|20124.65|20124.65|20123.82|20123.82|0
1646990430000|2022-03-11 09:20:30|20124.74|20124.74|20125.14|20125.14|20125.17|20125.17|20124.74|20124.74|0
1646990440000|2022-03-11 09:20:40|20125.19|20125.19|20125.97|20125.97|20125.97|20125.97|20125.19|20125.19|0
1646990450000|2022-03-11 09:20:50|20126.04|20126.04|20125.57|20125.57|20126.21|20126.21|20125.42|20125.42|0
1646990460000|2022-03-11 09:21:00|20125.6|20125.6|20125.88|20125.88|20126.05|20126.05|20125.47|20125.47|0
1646990470000|2022-03-11 09:21:10|20125.83|20125.83|20127.48|20127.48|20127.48|20127.48|20125.83|20125.83|0
1646990480000|2022-03-11 09:21:20|20132.51|20132.51|20140.07|20140.07|20140.31|20140.31|20132.51|20132.51|0
1646990490000|2022-03-11 09:21:30|20140.33|20140.33|20141.85|20141.85|20141.85|20141.85|20140.33|20140.33|0
1646990500000|2022-03-11 09:21:40|20141.97|20141.97|20144.7|20144.7|20145.05|20145.05|20141.97|20141.97|0
1646990510000|2022-03-11 09:21:50|20144.92|20144.92|20145.11|20145.11|20145.11|20145.11|20144.72|20144.72|0
1646990520000|2022-03-11 09:22:00|20145.24|20145.24|20142.1|20142.1|20145.34|20145.34|20141.91|20141.91|0
1646990530000|2022-03-11 09:22:10|20142.14|20142.14|20142.78|20142.78|20142.78|20142.78|20141.95|20141.95|0
1646990540000|2022-03-11 09:22:20|20142.97|20142.97|20143.12|20143.12|20143.12|20143.12|20142.63|20142.63|0
1646990550000|2022-03-11 09:22:30|20143.26|20143.26|20143.2|20143.2|20143.52|20143.52|20143.1|20143.1|0
1646990560000|2022-03-11 09:22:40|20143.1|20143.1|20142.1|20142.1|20143.1|20143.1|20141.99|20141.99|0
1646990570000|2022-03-11 09:22:50|20142.06|20142.06|20138.77|20138.77|20142.06|20142.06|20138.77|20138.77|0
1646990580000|2022-03-11 09:23:00|20138.8|20138.8|20138.77|20138.77|20138.8|20138.8|20138.04|20138.04|0
1646990590000|2022-03-11 09:23:10|20138.71|20138.71|20139.21|20139.21|20139.25|20139.25|20138.66|20138.66|0
1646990600000|2022-03-11 09:23:20|20139.18|20139.18|20139.54|20139.54|20139.6|20139.6|20139.18|20139.18|0
1646990610000|2022-03-11 09:23:30|20139.56|20139.56|20141.46|20141.46|20141.71|20141.71|20139.37|20139.37|0
1646990620000|2022-03-11 09:23:40|20141.55|20141.55|20140.75|20140.75|20141.55|20141.55|20140.49|20140.49|0
1646990630000|2022-03-11 09:23:50|20140.8|20140.8|20140.89|20140.89|20141.11|20141.11|20140.8|20140.8|0
1646990640000|2022-03-11 09:24:00|20140.99|20140.99|20140.88|20140.88|20141.1|20141.1|20140.88|20140.88|0
1646990650000|2022-03-11 09:24:10|20140.81|20140.81|20138.38|20138.38|20140.87|20140.87|20138.38|20138.38|0
1646990660000|2022-03-11 09:24:20|20138.31|20138.31|20138.08|20138.08|20138.36|20138.36|20137.64|20137.64|0
1646990670000|2022-03-11 09:24:30|20138.04|20138.04|20139.18|20139.18|20139.18|20139.18|20137.72|20137.72|0
1646990680000|2022-03-11 09:24:40|20139.25|20139.25|20140.23|20140.23|20140.23|20140.23|20139.05|20139.05|0
1646990690000|2022-03-11 09:24:50|20140.52|20140.52|20140.35|20140.35|20140.77|20140.77|20140.23|20140.23|0
1646990700000|2022-03-11 09:25:00|20140.49|20140.49|20140.49|20140.49|20141.02|20141.02|20140.41|20140.41|0
1646990710000|2022-03-11 09:25:10|20140.51|20140.51|20144.01|20144.01|20144.01|20144.01|20140.51|20140.51|0
1646990720000|2022-03-11 09:25:20|20144.05|20144.05|20144.44|20144.44|20144.52|20144.52|20144.05|20144.05|0
1646990730000|2022-03-11 09:25:30|20144.34|20144.34|20144.98|20144.98|20144.98|20144.98|20144.34|20144.34|0
1646990740000|2022-03-11 09:25:40|20145.24|20145.24|20145.49|20145.49|20145.49|20145.49|20145.24|20145.24|0
1646990750000|2022-03-11 09:25:50|20145.42|20145.42|20145.22|20145.22|20145.42|20145.42|20145.04|20145.04|0
1646990760000|2022-03-11 09:26:00|20145.61|20145.61|20145.88|20145.88|20145.95|20145.95|20145.61|20145.61|0
1646990770000|2022-03-11 09:26:10|20146.03|20146.03|20143.64|20143.64|20146.04|20146.04|20143.64|20143.64|0
1646990780000|2022-03-11 09:26:20|20143.37|20143.37|20143.08|20143.08|20143.76|20143.76|20143.08|20143.08|0
1646990790000|2022-03-11 09:26:30|20142.99|20142.99|20142.02|20142.02|20142.99|20142.99|20142.02|20142.02|0
1646990800000|2022-03-11 09:26:40|20142.17|20142.17|20141.94|20141.94|20142.17|20142.17|20141.94|20141.94|0
1646990810000|2022-03-11 09:26:50|20141.98|20141.98|20142.12|20142.12|20142.35|20142.35|20141.82|20141.82|0
1646990820000|2022-03-11 09:27:00|20142.04|20142.04|20141.56|20141.56|20142.04|20142.04|20141.48|20141.48|0
1646990830000|2022-03-11 09:27:10|20141.66|20141.66|20142.92|20142.92|20142.92|20142.92|20141.66|20141.66|0
1646990840000|2022-03-11 09:27:20|20142.95|20142.95|20142.79|20142.79|20143.66|20143.66|20142.79|20142.79|0
1646990850000|2022-03-11 09:27:30|20141.69|20141.69|20141.56|20141.56|20141.69|20141.69|20141.16|20141.16|0
1646990860000|2022-03-11 09:27:40|20141.53|20141.53|20141.93|20141.93|20141.99|20141.99|20141.53|20141.53|0
1646990870000|2022-03-11 09:27:50|20142.22|20142.22|20142.89|20142.89|20142.89|20142.89|20142.17|20142.17|0
1646990880000|2022-03-11 09:28:00|20142.94|20142.94|20142.4|20142.4|20143.15|20143.15|20142.17|20142.17|0
1646990890000|2022-03-11 09:28:10|20142.33|20142.33|20141.75|20141.75|20142.42|20142.42|20141.75|20141.75|0
1646990900000|2022-03-11 09:28:20|20141.78|20141.78|20142.02|20142.02|20142.02|20142.02|20141.62|20141.62|0
1646990910000|2022-03-11 09:28:30|20142.28|20142.28|20142.44|20142.44|20142.44|20142.44|20142.16|20142.16|0
1646990920000|2022-03-11 09:28:40|20142.51|20142.51|20142.5|20142.5|20142.67|20142.67|20142.5|20142.5|0
1646990930000|2022-03-11 09:28:50|20142.36|20142.36|20141.84|20141.84|20142.36|20142.36|20141.84|20141.84|0
1646990940000|2022-03-11 09:29:00|20141.93|20141.93|20142.18|20142.18|20142.18|20142.18|20141.62|20141.62|0
1646990950000|2022-03-11 09:29:10|20142.39|20142.39|20142.01|20142.01|20142.54|20142.54|20142.01|20142.01|0
1646990960000|2022-03-11 09:29:20|20141.99|20141.99|20140.84|20140.84|20141.99|20141.99|20140.61|20140.61|0
1646990970000|2022-03-11 09:29:30|20140.94|20140.94|20140.66|20140.66|20141|20141|20140.6|20140.6|0
1646990980000|2022-03-11 09:29:40|20140.46|20140.46|20140.07|20140.07|20140.46|20140.46|20139.77|20139.77|0
1646990990000|2022-03-11 09:29:50|20140.01|20140.01|20135.18|20135.18|20140.01|20140.01|20135.18|20135.18|0
1646991000000|2022-03-11 09:30:00|20134.97|20134.97|20134.92|20134.92|20135.09|20135.09|20134.43|20134.43|0
1646991010000|2022-03-11 09:30:10|20135.02|20135.02|20136.1|20136.1|20136.19|20136.19|20134.99|20134.99|0
1646991020000|2022-03-11 09:30:20|20136.22|20136.22|20137.57|20137.57|20137.86|20137.86|20136.22|20136.22|0
1646991030000|2022-03-11 09:30:30|20137.62|20137.62|20138.11|20138.11|20138.11|20138.11|20137.58|20137.58|0
1646991040000|2022-03-11 09:30:40|20138.2|20138.2|20139.02|20139.02|20139.02|20139.02|20138.18|20138.18|0
1646991050000|2022-03-11 09:30:50|20139.36|20139.36|20137.29|20137.29|20139.74|20139.74|20137.29|20137.29|0
1646991060000|2022-03-11 09:31:00|20137.12|20137.12|20136.73|20136.73|20137.12|20137.12|20136.73|20136.73|0
1646991070000|2022-03-11 09:31:10|20136.68|20136.68|20136.83|20136.83|20136.83|20136.83|20136.63|20136.63|0
1646991080000|2022-03-11 09:31:20|20136.72|20136.72|20136.38|20136.38|20136.72|20136.72|20135.9|20135.9|0
1646991090000|2022-03-11 09:31:30|20136.27|20136.27|20135.97|20135.97|20136.32|20136.32|20135.97|20135.97|0
1646991100000|2022-03-11 09:31:40|20136.42|20136.42|20136.01|20136.01|20136.54|20136.54|20136.01|20136.01|0
1646991110000|2022-03-11 09:31:50|20136.03|20136.03|20135.89|20135.89|20136.03|20136.03|20135.84|20135.84|0
1646991120000|2022-03-11 09:32:00|20135.96|20135.96|20136.62|20136.62|20136.67|20136.67|20135.95|20135.95|0
1646991130000|2022-03-11 09:32:10|20136.79|20136.79|20136.97|20136.97|20137.02|20137.02|20136.79|20136.79|0
1646991140000|2022-03-11 09:32:20|20137.09|20137.09|20138.28|20138.28|20138.28|20138.28|20137.08|20137.08|0
1646991150000|2022-03-11 09:32:30|20138.36|20138.36|20138.42|20138.42|20138.62|20138.62|20138.36|20138.36|0
1646991160000|2022-03-11 09:32:40|20138.32|20138.32|20138.26|20138.26|20138.52|20138.52|20137.71|20137.71|0
1646991170000|2022-03-11 09:32:50|20138.3|20138.3|20137.8|20137.8|20138.3|20138.3|20137.74|20137.74|0
1646991180000|2022-03-11 09:33:00|20137.88|20137.88|20138.37|20138.37|20138.98|20138.98|20137.49|20137.49|0
1646991190000|2022-03-11 09:33:10|20138.29|20138.29|20136.94|20136.94|20138.29|20138.29|20136.85|20136.85|0
1646991200000|2022-03-11 09:33:20|20136.86|20136.86|20135.26|20135.26|20137.05|20137.05|20135.26|20135.26|0
1646991210000|2022-03-11 09:33:30|20134.9|20134.9|20134.59|20134.59|20134.97|20134.97|20134.17|20134.17|0
1646991220000|2022-03-11 09:33:40|20134.36|20134.36|20136.71|20136.71|20136.71|20136.71|20134.36|20134.36|0
1646991230000|2022-03-11 09:33:50|20136.82|20136.82|20137.71|20137.71|20137.71|20137.71|20136.82|20136.82|0
1646991240000|2022-03-11 09:34:00|20137.19|20137.19|20139.81|20139.81|20139.81|20139.81|20136.96|20136.96|0
1646991250000|2022-03-11 09:34:10|20139.86|20139.86|20140.01|20140.01|20140.15|20140.15|20139.76|20139.76|0
1646991260000|2022-03-11 09:34:20|20140.14|20140.14|20142.2|20142.2|20142.2|20142.2|20140.08|20140.08|0
1646991270000|2022-03-11 09:34:30|20142.26|20142.26|20143.52|20143.52|20143.52|20143.52|20142.26|20142.26|0
1646991280000|2022-03-11 09:34:40|20143.65|20143.65|20143.29|20143.29|20144.08|20144.08|20142.98|20142.98|0
1646991290000|2022-03-11 09:34:50|20143.38|20143.38|20143.15|20143.15|20143.5|20143.5|20143|20143|0
1646991300000|2022-03-11 09:35:00|20143.12|20143.12|20143.13|20143.13|20143.48|20143.48|20142.63|20142.63|0
1646991310000|2022-03-11 09:35:10|20143.11|20143.11|20142.55|20142.55|20143.23|20143.23|20142.55|20142.55|0
1646991320000|2022-03-11 09:35:20|20142.82|20142.82|20143.86|20143.86|20143.86|20143.86|20142.82|20142.82|0
1646991330000|2022-03-11 09:35:30|20143.92|20143.92|20144.54|20144.54|20144.54|20144.54|20143.85|20143.85|0
1646991340000|2022-03-11 09:35:40|20144.34|20144.34|20142.67|20142.67|20145.03|20145.03|20142.54|20142.54|0
1646991350000|2022-03-11 09:35:50|20142.76|20142.76|20142.18|20142.18|20143.03|20143.03|20142.18|20142.18|0
1646991360000|2022-03-11 09:36:00|20142.08|20142.08|20142.74|20142.74|20142.74|20142.74|20141.4|20141.4|0
1646991370000|2022-03-11 09:36:10|20142.92|20142.92|20146.31|20146.31|20146.31|20146.31|20142.57|20142.57|0
1646991380000|2022-03-11 09:36:20|20146.55|20146.55|20148.06|20148.06|20148.06|20148.06|20146.55|20146.55|0
1646991390000|2022-03-11 09:36:30|20148.13|20148.13|20148.89|20148.89|20149.03|20149.03|20148.11|20148.11|0
1646991400000|2022-03-11 09:36:40|20149.01|20149.01|20149.37|20149.37|20149.4|20149.4|20149.01|20149.01|0
1646991410000|2022-03-11 09:36:50|20149.23|20149.23|20149.19|20149.19|20149.27|20149.27|20149.19|20149.19|0
1646991420000|2022-03-11 09:37:00|20149.15|20149.15|20149.3|20149.3|20149.3|20149.3|20148.97|20148.97|0
1646991430000|2022-03-11 09:37:10|20149.15|20149.15|20148.88|20148.88|20149.25|20149.25|20148.88|20148.88|0
1646991440000|2022-03-11 09:37:20|20148.76|20148.76|20148.5|20148.5|20148.76|20148.76|20148.38|20148.38|0
1646991450000|2022-03-11 09:37:30|20148.57|20148.57|20150.29|20150.29|20150.29|20150.29|20148.57|20148.57|0
1646991460000|2022-03-11 09:37:40|20150.51|20150.51|20151.27|20151.27|20151.4|20151.4|20150.39|20150.39|0
1646991470000|2022-03-11 09:37:50|20151.61|20151.61|20154.38|20154.38|20154.38|20154.38|20151.61|20151.61|0
1646991480000|2022-03-11 09:38:00|20154.78|20154.78|20154.96|20154.96|20155.25|20155.25|20154.78|20154.78|0
1646991490000|2022-03-11 09:38:10|20155.02|20155.02|20154.1|20154.1|20155.47|20155.47|20153.74|20153.74|0
1646991500000|2022-03-11 09:38:20|20154.08|20154.08|20155.25|20155.25|20155.25|20155.25|20153.91|20153.91|0
1646991510000|2022-03-11 09:38:30|20155.31|20155.31|20155.07|20155.07|20155.57|20155.57|20155.07|20155.07|0
1646991520000|2022-03-11 09:38:40|20155.1|20155.1|20154.06|20154.06|20155.1|20155.1|20154|20154|0
1646991530000|2022-03-11 09:38:50|20154.38|20154.38|20153.76|20153.76|20154.38|20154.38|20153.66|20153.66|0
1646991540000|2022-03-11 09:39:00|20153.73|20153.73|20153.33|20153.33|20153.76|20153.76|20153.33|20153.33|0
1646991550000|2022-03-11 09:39:10|20153.51|20153.51|20153.25|20153.25|20153.54|20153.54|20153.25|20153.25|0
1646991560000|2022-03-11 09:39:20|20152.97|20152.97|20152.75|20152.75|20153.07|20153.07|20152.75|20152.75|0
1646991570000|2022-03-11 09:39:30|20152.82|20152.82|20154.8|20154.8|20154.8|20154.8|20152.81|20152.81|0
1646991580000|2022-03-11 09:39:40|20154.87|20154.87|20155.7|20155.7|20155.81|20155.81|20154.87|20154.87|0
1646991590000|2022-03-11 09:39:50|20155.76|20155.76|20158.56|20158.56|20158.56|20158.56|20155.76|20155.76|0
1646991600000|2022-03-11 09:40:00|20158.83|20158.83|20160.38|20160.38|20160.38|20160.38|20158.83|20158.83|0
1646991610000|2022-03-11 09:40:10|20160.76|20160.76|20172.24|20172.24|20172.34|20172.34|20160.76|20160.76|0
1646991620000|2022-03-11 09:40:20|20172.04|20172.04|20172.81|20172.81|20172.88|20172.88|20172.04|20172.04|0
1646991630000|2022-03-11 09:40:30|20172.92|20172.92|20172.64|20172.64|20173.31|20173.31|20172.54|20172.54|0
1646991640000|2022-03-11 09:40:40|20173.09|20173.09|20173.12|20173.12|20173.19|20173.19|20172.75|20172.75|0
1646991650000|2022-03-11 09:40:50|20173.15|20173.15|20173.12|20173.12|20173.22|20173.22|20173.1|20173.1|0
1646991660000|2022-03-11 09:41:00|20173.09|20173.09|20173.31|20173.31|20173.31|20173.31|20173.08|20173.08|0
1646991670000|2022-03-11 09:41:10|20173.24|20173.24|20172.96|20172.96|20173.24|20173.24|20172.74|20172.74|0
1646991680000|2022-03-11 09:41:20|20173.06|20173.06|20173.72|20173.72|20173.72|20173.72|20173.04|20173.04|0
1646991690000|2022-03-11 09:41:30|20173.12|20173.12|20172.78|20172.78|20173.12|20173.12|20172.78|20172.78|0
1646991700000|2022-03-11 09:41:40|20172.81|20172.81|20172.42|20172.42|20172.81|20172.81|20172.32|20172.32|0
1646991710000|2022-03-11 09:41:50|20172.36|20172.36|20170.04|20170.04|20172.36|20172.36|20169.59|20169.59|0
1646991720000|2022-03-11 09:42:00|20170.08|20170.08|20170.24|20170.24|20170.24|20170.24|20169.94|20169.94|0
1646991730000|2022-03-11 09:42:10|20170.04|20170.04|20170.33|20170.33|20170.48|20170.48|20169.83|20169.83|0
1646991740000|2022-03-11 09:42:20|20170.45|20170.45|20171.43|20171.43|20171.48|20171.48|20170.33|20170.33|0
1646991750000|2022-03-11 09:42:30|20171.51|20171.51|20171.68|20171.68|20171.94|20171.94|20171.51|20171.51|0
1646991760000|2022-03-11 09:42:40|20171.71|20171.71|20173.82|20173.82|20173.82|20173.82|20171.71|20171.71|0
1646991770000|2022-03-11 09:42:50|20173.66|20173.66|20174.74|20174.74|20174.86|20174.86|20173.66|20173.66|0
1646991780000|2022-03-11 09:43:00|20175.18|20175.18|20175.78|20175.78|20175.88|20175.88|20175.18|20175.18|0
1646991790000|2022-03-11 09:43:10|20176.3|20176.3|20176.08|20176.08|20176.42|20176.42|20176.01|20176.01|0
1646991800000|2022-03-11 09:43:20|20176.3|20176.3|20177.53|20177.53|20177.75|20177.75|20175.94|20175.94|0
1646991810000|2022-03-11 09:43:30|20177.33|20177.33|20176.71|20176.71|20177.41|20177.41|20176.71|20176.71|0
1646991820000|2022-03-11 09:43:40|20176.79|20176.79|20177.11|20177.11|20177.11|20177.11|20176.64|20176.64|0
1646991830000|2022-03-11 09:43:50|20177.27|20177.27|20174.8|20174.8|20177.38|20177.38|20174.8|20174.8|0
1646991840000|2022-03-11 09:44:00|20174.74|20174.74|20174.65|20174.65|20175.12|20175.12|20174.43|20174.43|0
1646991850000|2022-03-11 09:44:10|20174.59|20174.59|20175.3|20175.3|20175.3|20175.3|20174.59|20174.59|0
1646991860000|2022-03-11 09:44:20|20175.23|20175.23|20175.11|20175.11|20175.29|20175.29|20175.11|20175.11|0
1646991870000|2022-03-11 09:44:30|20175.18|20175.18|20173.61|20173.61|20175.18|20175.18|20173.61|20173.61|0
1646991880000|2022-03-11 09:44:40|20172.51|20172.51|20171.58|20171.58|20172.51|20172.51|20169.75|20169.75|0
1646991890000|2022-03-11 09:44:50|20171.55|20171.55|20173.03|20173.03|20173.03|20173.03|20171.25|20171.25|0
1646991900000|2022-03-11 09:45:00|20173.2|20173.2|20173.4|20173.4|20173.41|20173.41|20173|20173|0
1646991910000|2022-03-11 09:45:10|20173.56|20173.56|20173.11|20173.11|20173.85|20173.85|20173.11|20173.11|0
1646991920000|2022-03-11 09:45:20|20173.43|20173.43|20173.38|20173.38|20173.43|20173.43|20173.24|20173.24|0
1646991930000|2022-03-11 09:45:30|20173.47|20173.47|20174.19|20174.19|20174.19|20174.19|20173.47|20173.47|0
1646991940000|2022-03-11 09:45:40|20174.38|20174.38|20176.48|20176.48|20176.61|20176.61|20174.36|20174.36|0
1646991950000|2022-03-11 09:45:50|20176.6|20176.6|20177.18|20177.18|20177.23|20177.23|20176.56|20176.56|0
1646991960000|2022-03-11 09:46:00|20177.29|20177.29|20178.36|20178.36|20178.36|20178.36|20177.29|20177.29|0
1646991970000|2022-03-11 09:46:10|20178.48|20178.48|20180.83|20180.83|20180.92|20180.92|20178.48|20178.48|0
1646991980000|2022-03-11 09:46:20|20180.75|20180.75|20180.07|20180.07|20180.75|20180.75|20180.04|20180.04|0
1646991990000|2022-03-11 09:46:30|20180.02|20180.02|20179.88|20179.88|20180.07|20180.07|20179.88|20179.88|0
1646992000000|2022-03-11 09:46:40|20179.79|20179.79|20180.17|20180.17|20180.17|20180.17|20179.74|20179.74|0
1646992010000|2022-03-11 09:46:50|20180.1|20180.1|20180.68|20180.68|20180.68|20180.68|20180.05|20180.05|0
1646992020000|2022-03-11 09:47:00|20180.54|20180.54|20182.1|20182.1|20182.14|20182.14|20180.54|20180.54|0
1646992030000|2022-03-11 09:47:10|20182.04|20182.04|20181.2|20181.2|20182.16|20182.16|20181.16|20181.16|0
1646992040000|2022-03-11 09:47:20|20181.29|20181.29|20181.63|20181.63|20181.63|20181.63|20181.29|20181.29|0
1646992050000|2022-03-11 09:47:30|20181.8|20181.8|20181.66|20181.66|20181.8|20181.8|20181.45|20181.45|0
1646992060000|2022-03-11 09:47:40|20181.6|20181.6|20182.32|20182.32|20182.53|20182.53|20181.6|20181.6|0
1646992070000|2022-03-11 09:47:50|20182.27|20182.27|20182.21|20182.21|20182.3|20182.3|20182.08|20182.08|0
1646992080000|2022-03-11 09:48:00|20182.39|20182.39|20180.82|20180.82|20182.75|20182.75|20180.81|20180.81|0
1646992090000|2022-03-11 09:48:10|20180.75|20180.75|20179.86|20179.86|20180.75|20180.75|20179.86|20179.86|0
1646992100000|2022-03-11 09:48:20|20179.76|20179.76|20180.21|20180.21|20180.21|20180.21|20179.43|20179.43|0
1646992110000|2022-03-11 09:48:30|20180.24|20180.24|20180.48|20180.48|20180.82|20180.82|20180.24|20180.24|0
1646992120000|2022-03-11 09:48:40|20180.77|20180.77|20181.08|20181.08|20181.08|20181.08|20180.68|20180.68|0
1646992130000|2022-03-11 09:48:50|20181.21|20181.21|20181.18|20181.18|20181.21|20181.21|20180.99|20180.99|0
1646992140000|2022-03-11 09:49:00|20181.1|20181.1|20181.47|20181.47|20181.47|20181.47|20180.47|20180.47|0
1646992150000|2022-03-11 09:49:10|20181.28|20181.28|20182.77|20182.77|20182.83|20182.83|20181.28|20181.28|0
1646992160000|2022-03-11 09:49:20|20182.84|20182.84|20184.36|20184.36|20184.36|20184.36|20182.84|20182.84|0
1646992170000|2022-03-11 09:49:30|20184.3|20184.3|20184.9|20184.9|20184.9|20184.9|20184.3|20184.3|0
1646992180000|2022-03-11 09:49:40|20185.04|20185.04|20185.48|20185.48|20185.59|20185.59|20184.63|20184.63|0
1646992190000|2022-03-11 09:49:50|20185.54|20185.54|20185.75|20185.75|20185.86|20185.86|20185.23|20185.23|0
1646992200000|2022-03-11 09:50:00|20185.59|20185.59|20192.14|20192.14|20192.14|20192.14|20185.37|20185.37|0
1646992210000|2022-03-11 09:50:10|20192.18|20192.18|20193.13|20193.13|20193.29|20193.29|20192.18|20192.18|0
1646992220000|2022-03-11 09:50:20|20193.17|20193.17|20190.19|20190.19|20193.32|20193.32|20190.05|20190.05|0
1646992230000|2022-03-11 09:50:30|20190.31|20190.31|20190.15|20190.15|20190.47|20190.47|20190.15|20190.15|0
1646992240000|2022-03-11 09:50:40|20190.25|20190.25|20185.81|20185.81|20190.25|20190.25|20185.81|20185.81|0
1646992250000|2022-03-11 09:50:50|20185.77|20185.77|20186.56|20186.56|20186.61|20186.61|20185.77|20185.77|0
1646992260000|2022-03-11 09:51:00|20186.85|20186.85|20187.08|20187.08|20187.37|20187.37|20186.85|20186.85|0
1646992270000|2022-03-11 09:51:10|20187.02|20187.02|20187.54|20187.54|20187.77|20187.77|20187.02|20187.02|0
1646992280000|2022-03-11 09:51:20|20187.25|20187.25|20188.02|20188.02|20188.02|20188.02|20186.89|20186.89|0
1646992290000|2022-03-11 09:51:30|20187.92|20187.92|20189.03|20189.03|20189.03|20189.03|20187.9|20187.9|0
1646992300000|2022-03-11 09:51:40|20189.14|20189.14|20189.83|20189.83|20190.03|20190.03|20189.14|20189.14|0
1646992310000|2022-03-11 09:51:50|20189.88|20189.88|20190.61|20190.61|20190.61|20190.61|20189.88|20189.88|0
1646992320000|2022-03-11 09:52:00|20190.54|20190.54|20190.4|20190.4|20190.98|20190.98|20190.15|20190.15|0
1646992330000|2022-03-11 09:52:10|20190.59|20190.59|20192.23|20192.23|20192.51|20192.51|20190.59|20190.59|0
1646992340000|2022-03-11 09:52:20|20192.36|20192.36|20192.46|20192.46|20192.59|20192.59|20192.36|20192.36|0
1646992350000|2022-03-11 09:52:30|20192.5|20192.5|20194.92|20194.92|20194.92|20194.92|20192.31|20192.31|0
1646992360000|2022-03-11 09:52:40|20194.99|20194.99|20196.67|20196.67|20196.67|20196.67|20194.99|20194.99|0
1646992370000|2022-03-11 09:52:50|20196.86|20196.86|20197.53|20197.53|20197.63|20197.63|20196.85|20196.85|0
1646992380000|2022-03-11 09:53:00|20197.5|20197.5|20198.27|20198.27|20198.27|20198.27|20197.5|20197.5|0
1646992390000|2022-03-11 09:53:10|20198.32|20198.32|20203.7|20203.7|20203.7|20203.7|20198.32|20198.32|0
1646992400000|2022-03-11 09:53:20|20203.74|20203.74|20204.99|20204.99|20204.99|20204.99|20203.74|20203.74|0
1646992410000|2022-03-11 09:53:30|20205.05|20205.05|20204.08|20204.08|20205.58|20205.58|20204.08|20204.08|0
1646992420000|2022-03-11 09:53:40|20204.17|20204.17|20204.41|20204.41|20204.41|20204.41|20204.08|20204.08|0
1646992430000|2022-03-11 09:53:50|20204.56|20204.56|20203.88|20203.88|20204.63|20204.63|20203.88|20203.88|0
1646992440000|2022-03-11 09:54:00|20203.68|20203.68|20203.9|20203.9|20204.24|20204.24|20203.68|20203.68|0
1646992450000|2022-03-11 09:54:10|20204.17|20204.17|20204.31|20204.31|20204.31|20204.31|20203.89|20203.89|0
1646992460000|2022-03-11 09:54:20|20204.44|20204.44|20204.67|20204.67|20204.93|20204.93|20204.38|20204.38|0
1646992470000|2022-03-11 09:54:30|20204.74|20204.74|20204.94|20204.94|20204.94|20204.94|20204.41|20204.41|0
1646992480000|2022-03-11 09:54:40|20205.16|20205.16|20205.66|20205.66|20205.66|20205.66|20205.16|20205.16|0
1646992490000|2022-03-11 09:54:50|20205.32|20205.32|20205.35|20205.35|20205.35|20205.35|20204.91|20204.91|0
1646992500000|2022-03-11 09:55:00|20205.43|20205.43|20205.84|20205.84|20205.84|20205.84|20205.43|20205.43|0
1646992510000|2022-03-11 09:55:10|20205.9|20205.9|20202.69|20202.69|20205.9|20205.9|20202.62|20202.62|0
1646992520000|2022-03-11 09:55:20|20202.72|20202.72|20203.75|20203.75|20203.77|20203.77|20202.29|20202.29|0
1646992530000|2022-03-11 09:55:30|20203.81|20203.81|20204.32|20204.32|20204.6|20204.6|20203.81|20203.81|0
1646992540000|2022-03-11 09:55:40|20204.47|20204.47|20204.78|20204.78|20204.86|20204.86|20204.37|20204.37|0
1646992550000|2022-03-11 09:55:50|20204.88|20204.88|20206.02|20206.02|20206.02|20206.02|20204.51|20204.51|0
1646992560000|2022-03-11 09:56:00|20206.11|20206.11|20205.83|20205.83|20206.14|20206.14|20205.55|20205.55|0
1646992570000|2022-03-11 09:56:10|20205.77|20205.77|20206.83|20206.83|20207.14|20207.14|20205.77|20205.77|0
1646992580000|2022-03-11 09:56:20|20206.79|20206.79|20208.42|20208.42|20208.42|20208.42|20206.6|20206.6|0
1646992590000|2022-03-11 09:56:30|20208.45|20208.45|20209.17|20209.17|20209.35|20209.35|20208.45|20208.45|0
1646992600000|2022-03-11 09:56:40|20209.22|20209.22|20209.56|20209.56|20209.78|20209.78|20209.22|20209.22|0
1646992610000|2022-03-11 09:56:50|20209.85|20209.85|20210.49|20210.49|20210.49|20210.49|20209.85|20209.85|0
1646992620000|2022-03-11 09:57:00|20210.35|20210.35|20210.99|20210.99|20210.99|20210.99|20210.23|20210.23|0
1646992630000|2022-03-11 09:57:10|20211.29|20211.29|20214.09|20214.09|20214.09|20214.09|20211.29|20211.29|0
1646992640000|2022-03-11 09:57:20|20214.14|20214.14|20214.17|20214.17|20214.17|20214.17|20213.71|20213.71|0
1646992650000|2022-03-11 09:57:30|20214.24|20214.24|20213.77|20213.77|20214.24|20214.24|20213.77|20213.77|0
1646992660000|2022-03-11 09:57:40|20213.83|20213.83|20217.66|20217.66|20217.66|20217.66|20213.83|20213.83|0
1646992670000|2022-03-11 09:57:50|20217.83|20217.83|20217.78|20217.78|20217.91|20217.91|20217.64|20217.64|0
1646992680000|2022-03-11 09:58:00|20217.83|20217.83|20216.88|20216.88|20217.83|20217.83|20216.88|20216.88|0
1646992690000|2022-03-11 09:58:10|20217.43|20217.43|20216.88|20216.88|20217.43|20217.43|20216.73|20216.73|0
1646992700000|2022-03-11 09:58:20|20217|20217|20217.18|20217.18|20217.18|20217.18|20216.9|20216.9|0
1646992710000|2022-03-11 09:58:30|20217.11|20217.11|20217.1|20217.1|20217.22|20217.22|20217.01|20217.01|0
1646992720000|2022-03-11 09:58:40|20217.04|20217.04|20216.77|20216.77|20217.25|20217.25|20216.57|20216.57|0
1646992730000|2022-03-11 09:58:50|20216.64|20216.64|20215|20215|20216.75|20216.75|20215|20215|0
1646992740000|2022-03-11 09:59:00|20214.77|20214.77|20211.26|20211.26|20214.77|20214.77|20211.25|20211.25|0
1646992750000|2022-03-11 09:59:10|20211.22|20211.22|20210.85|20210.85|20211.29|20211.29|20210.7|20210.7|0
1646992760000|2022-03-11 09:59:20|20210.71|20210.71|20211.42|20211.42|20211.42|20211.42|20210.71|20210.71|0
1646992770000|2022-03-11 09:59:30|20211.58|20211.58|20211.4|20211.4|20211.6|20211.6|20211.36|20211.36|0
1646992780000|2022-03-11 09:59:40|20211.47|20211.47|20210.86|20210.86|20211.67|20211.67|20210.8|20210.8|0
1646992790000|2022-03-11 09:59:50|20210.75|20210.75|20212.53|20212.53|20212.53|20212.53|20210.71|20210.71|0
1646992800000|2022-03-11 10:00:00|20212.65|20212.65|20213.04|20213.04|20213.26|20213.26|20212.54|20212.54|0
1646992810000|2022-03-11 10:00:10|20213.4|20213.4|20214.24|20214.24|20214.49|20214.49|20213.1|20213.1|0
1646992820000|2022-03-11 10:00:20|20214.3|20214.3|20219.18|20219.18|20219.24|20219.24|20214.26|20214.26|0
1646992830000|2022-03-11 10:00:30|20219.5|20219.5|20220.35|20220.35|20220.35|20220.35|20219.3|20219.3|0
1646992840000|2022-03-11 10:00:40|20220.41|20220.41|20220.75|20220.75|20220.75|20220.75|20220.06|20220.06|0
1646992850000|2022-03-11 10:00:50|20220.78|20220.78|20220.9|20220.9|20220.9|20220.9|20220.42|20220.42|0
1646992860000|2022-03-11 10:01:00|20221.18|20221.18|20221.48|20221.48|20221.8|20221.8|20221.1|20221.1|0
1646992870000|2022-03-11 10:01:10|20221.7|20221.7|20221.09|20221.09|20221.7|20221.7|20220.72|20220.72|0
1646992880000|2022-03-11 10:01:20|20221.2|20221.2|20221.47|20221.47|20221.54|20221.54|20221.2|20221.2|0
1646992890000|2022-03-11 10:01:30|20221.5|20221.5|20221.65|20221.65|20221.9|20221.9|20221.5|20221.5|0
1646992900000|2022-03-11 10:01:40|20221.83|20221.83|20222.14|20222.14|20222.14|20222.14|20221.62|20221.62|0
1646992910000|2022-03-11 10:01:50|20222.21|20222.21|20222.07|20222.07|20222.21|20222.21|20221.46|20221.46|0
1646992920000|2022-03-11 10:02:00|20222.48|20222.48|20227.74|20227.74|20227.74|20227.74|20222.48|20222.48|0
1646992930000|2022-03-11 10:02:10|20227.86|20227.86|20228.95|20228.95|20228.95|20228.95|20227.86|20227.86|0
1646992940000|2022-03-11 10:02:20|20229.12|20229.12|20230.92|20230.92|20230.92|20230.92|20229.01|20229.01|0
1646992950000|2022-03-11 10:02:30|20231.03|20231.03|20230.33|20230.33|20231.07|20231.07|20230.31|20230.31|0
1646992960000|2022-03-11 10:02:40|20230.26|20230.26|20230.22|20230.22|20230.56|20230.56|20229.92|20229.92|0
1646992970000|2022-03-11 10:02:50|20230.17|20230.17|20230.75|20230.75|20230.83|20230.83|20230.08|20230.08|0
1646992980000|2022-03-11 10:03:00|20230.73|20230.73|20230.65|20230.65|20231.21|20231.21|20230.65|20230.65|0
1646992990000|2022-03-11 10:03:10|20230.55|20230.55|20228.9|20228.9|20230.76|20230.76|20228.63|20228.63|0
1646993000000|2022-03-11 10:03:20|20228.85|20228.85|20228.13|20228.13|20229.1|20229.1|20228.13|20228.13|0
1646993010000|2022-03-11 10:03:30|20228.17|20228.17|20228.14|20228.14|20228.26|20228.26|20228.05|20228.05|0
1646993020000|2022-03-11 10:03:40|20228.17|20228.17|20228.5|20228.5|20228.61|20228.61|20228.17|20228.17|0
1646993030000|2022-03-11 10:03:50|20228.42|20228.42|20227.89|20227.89|20228.42|20228.42|20227.89|20227.89|0
1646993040000|2022-03-11 10:04:00|20228.02|20228.02|20228.19|20228.19|20228.19|20228.19|20227.72|20227.72|0
1646993050000|2022-03-11 10:04:10|20228.02|20228.02|20228.75|20228.75|20228.75|20228.75|20227.55|20227.55|0
1646993060000|2022-03-11 10:04:20|20228.77|20228.77|20229.82|20229.82|20229.82|20229.82|20228.77|20228.77|0
1646993070000|2022-03-11 10:04:30|20229.77|20229.77|20229.84|20229.84|20229.84|20229.84|20229.77|20229.77|0
1646993080000|2022-03-11 10:04:40|20230.02|20230.02|20231.12|20231.12|20231.27|20231.27|20230.02|20230.02|0
1646993090000|2022-03-11 10:04:50|20231.18|20231.18|20231.81|20231.81|20231.81|20231.81|20231.18|20231.18|0
1646993100000|2022-03-11 10:05:00|20231.87|20231.87|20233.96|20233.96|20233.96|20233.96|20231.87|20231.87|0
1646993110000|2022-03-11 10:05:10|20233.83|20233.83|20234.4|20234.4|20234.43|20234.43|20233.67|20233.67|0
1646993120000|2022-03-11 10:05:20|20234.44|20234.44|20235.2|20235.2|20235.21|20235.21|20234.44|20234.44|0
1646993130000|2022-03-11 10:05:30|20235.28|20235.28|20237.91|20237.91|20237.93|20237.93|20235.28|20235.28|0
1646993140000|2022-03-11 10:05:40|20238.09|20238.09|20238.46|20238.46|20238.49|20238.49|20238.09|20238.09|0
1646993150000|2022-03-11 10:05:50|20238.58|20238.58|20238.58|20238.58|20238.78|20238.78|20238.24|20238.24|0
1646993160000|2022-03-11 10:06:00|20238.52|20238.52|20237.16|20237.16|20238.6|20238.6|20237.01|20237.01|0
1646993170000|2022-03-11 10:06:10|20236.86|20236.86|20235.04|20235.04|20236.88|20236.88|20234.77|20234.77|0
1646993180000|2022-03-11 10:06:20|20235.16|20235.16|20236.11|20236.11|20236.11|20236.11|20234.96|20234.96|0
1646993190000|2022-03-11 10:06:30|20235.99|20235.99|20236.24|20236.24|20236.24|20236.24|20235.79|20235.79|0
1646993200000|2022-03-11 10:06:40|20236.31|20236.31|20236.46|20236.46|20236.77|20236.77|20236.31|20236.31|0
1646993210000|2022-03-11 10:06:50|20235.69|20235.69|20236.43|20236.43|20236.43|20236.43|20235.69|20235.69|0
1646993220000|2022-03-11 10:07:00|20236.37|20236.37|20236.86|20236.86|20236.92|20236.92|20236.31|20236.31|0
1646993230000|2022-03-11 10:07:10|20236.92|20236.92|20236.94|20236.94|20236.97|20236.97|20236.59|20236.59|0
1646993240000|2022-03-11 10:07:20|20237.17|20237.17|20237.72|20237.72|20237.79|20237.79|20237.11|20237.11|0
1646993250000|2022-03-11 10:07:30|20237.79|20237.79|20237.41|20237.41|20237.79|20237.79|20237.29|20237.29|0
1646993260000|2022-03-11 10:07:40|20237.35|20237.35|20237.64|20237.64|20237.64|20237.64|20237.29|20237.29|0
1646993270000|2022-03-11 10:07:50|20237.57|20237.57|20237.73|20237.73|20237.84|20237.84|20237.42|20237.42|0
1646993280000|2022-03-11 10:08:00|20237.68|20237.68|20237.8|20237.8|20237.8|20237.8|20237.53|20237.53|0
1646993290000|2022-03-11 10:08:10|20237.76|20237.76|20238.22|20238.22|20238.22|20238.22|20237.61|20237.61|0
1646993300000|2022-03-11 10:08:20|20238.18|20238.18|20237.77|20237.77|20238.2|20238.2|20237.77|20237.77|0
1646993310000|2022-03-11 10:08:30|20237.95|20237.95|20238.95|20238.95|20238.98|20238.98|20237.7|20237.7|0
1646993320000|2022-03-11 10:08:40|20239.21|20239.21|20238.8|20238.8|20239.32|20239.32|20238.8|20238.8|0
1646993330000|2022-03-11 10:08:50|20238.87|20238.87|20239.41|20239.41|20239.46|20239.46|20238.75|20238.75|0
1646993340000|2022-03-11 10:09:00|20239.23|20239.23|20239.14|20239.14|20239.23|20239.23|20239.04|20239.04|0
1646993350000|2022-03-11 10:09:10|20239.21|20239.21|20238.94|20238.94|20239.33|20239.33|20238.91|20238.91|0
1646993360000|2022-03-11 10:09:20|20239.16|20239.16|20239.78|20239.78|20239.78|20239.78|20238.88|20238.88|0
1646993370000|2022-03-11 10:09:30|20239.83|20239.83|20239.58|20239.58|20239.87|20239.87|20239.58|20239.58|0
1646993380000|2022-03-11 10:09:40|20239.49|20239.49|20239.77|20239.77|20239.81|20239.81|20239.49|20239.49|0
1646993390000|2022-03-11 10:09:50|20239.66|20239.66|20240.07|20240.07|20240.2|20240.2|20239.52|20239.52|0
1646993400000|2022-03-11 10:10:00|20240.14|20240.14|20240.17|20240.17|20240.55|20240.55|20240.14|20240.14|0
1646993410000|2022-03-11 10:10:10|20240.1|20240.1|20240.66|20240.66|20240.66|20240.66|20239.87|20239.87|0
1646993420000|2022-03-11 10:10:20|20240.52|20240.52|20238.98|20238.98|20240.52|20240.52|20238.92|20238.92|0
1646993430000|2022-03-11 10:10:30|20238.86|20238.86|20239.66|20239.66|20239.66|20239.66|20238.73|20238.73|0
1646993440000|2022-03-11 10:10:40|20239.55|20239.55|20238.91|20238.91|20239.65|20239.65|20238.91|20238.91|0
1646993450000|2022-03-11 10:10:50|20238.73|20238.73|20238.54|20238.54|20239.39|20239.39|20238.54|20238.54|0
1646993460000|2022-03-11 10:11:00|20238.45|20238.45|20237.8|20237.8|20238.45|20238.45|20237.8|20237.8|0
1646993470000|2022-03-11 10:11:10|20237.85|20237.85|20238.63|20238.63|20238.64|20238.64|20237.85|20237.85|0
1646993480000|2022-03-11 10:11:20|20238.66|20238.66|20239.93|20239.93|20239.93|20239.93|20238.66|20238.66|0
1646993490000|2022-03-11 10:11:30|20239.87|20239.87|20239.7|20239.7|20239.95|20239.95|20239.7|20239.7|0
1646993500000|2022-03-11 10:11:40|20239.43|20239.43|20240.24|20240.24|20240.24|20240.24|20239.43|20239.43|0
1646993510000|2022-03-11 10:11:50|20240.13|20240.13|20239.61|20239.61|20240.13|20240.13|20239.61|20239.61|0
1646993520000|2022-03-11 10:12:00|20240.12|20240.12|20236.82|20236.82|20240.12|20240.12|20236.82|20236.82|0
1646993530000|2022-03-11 10:12:10|20236.55|20236.55|20233.06|20233.06|20236.55|20236.55|20233.06|20233.06|0
1646993540000|2022-03-11 10:12:20|20233.15|20233.15|20233.09|20233.09|20233.32|20233.32|20232.94|20232.94|0
1646993550000|2022-03-11 10:12:30|20232.55|20232.55|20232.42|20232.42|20232.86|20232.86|20232.39|20232.39|0
1646993560000|2022-03-11 10:12:40|20232.71|20232.71|20233.76|20233.76|20233.86|20233.86|20232.71|20232.71|0
1646993570000|2022-03-11 10:12:50|20233.7|20233.7|20234.72|20234.72|20234.72|20234.72|20233.34|20233.34|0
1646993580000|2022-03-11 10:13:00|20234.69|20234.69|20235.29|20235.29|20235.29|20235.29|20234.6|20234.6|0
1646993590000|2022-03-11 10:13:10|20235.21|20235.21|20234.9|20234.9|20235.21|20235.21|20234.78|20234.78|0
1646993600000|2022-03-11 10:13:20|20234.67|20234.67|20234.9|20234.9|20235.02|20235.02|20234.67|20234.67|0
1646993610000|2022-03-11 10:13:30|20234.95|20234.95|20234.58|20234.58|20235.07|20235.07|20234.55|20234.55|0
1646993620000|2022-03-11 10:13:40|20234.38|20234.38|20234.32|20234.32|20234.5|20234.5|20233.72|20233.72|0
1646993630000|2022-03-11 10:13:50|20234.23|20234.23|20234.21|20234.21|20234.29|20234.29|20234.06|20234.06|0
1646993640000|2022-03-11 10:14:00|20234.1|20234.1|20236.55|20236.55|20236.6|20236.6|20234.03|20234.03|0
1646993650000|2022-03-11 10:14:10|20236.51|20236.51|20237.35|20237.35|20237.35|20237.35|20236.51|20236.51|0
1646993660000|2022-03-11 10:14:20|20237.44|20237.44|20238.63|20238.63|20238.63|20238.63|20237.22|20237.22|0
1646993670000|2022-03-11 10:14:30|20238.54|20238.54|20237.99|20237.99|20238.54|20238.54|20237.65|20237.65|0
1646993680000|2022-03-11 10:14:40|20238.04|20238.04|20237.92|20237.92|20238.36|20238.36|20237.92|20237.92|0
1646993690000|2022-03-11 10:14:50|20237.96|20237.96|20238.43|20238.43|20238.62|20238.62|20237.92|20237.92|0
1646993700000|2022-03-11 10:15:00|20238.42|20238.42|20238.58|20238.58|20238.78|20238.78|20238.36|20238.36|0
1646993710000|2022-03-11 10:15:10|20238.62|20238.62|20239.55|20239.55|20240.18|20240.18|20238.59|20238.59|0
1646993720000|2022-03-11 10:15:20|20239.47|20239.47|20239.74|20239.74|20239.74|20239.74|20239.44|20239.44|0
1646993730000|2022-03-11 10:15:30|20239.92|20239.92|20240.2|20240.2|20240.2|20240.2|20239.65|20239.65|0
1646993740000|2022-03-11 10:15:40|20240.44|20240.44|20240.94|20240.94|20240.94|20240.94|20240.37|20240.37|0
1646993750000|2022-03-11 10:15:50|20241.21|20241.21|20240.69|20240.69|20241.48|20241.48|20240.61|20240.61|0
1646993760000|2022-03-11 10:16:00|20240.87|20240.87|20241.66|20241.66|20241.66|20241.66|20240.8|20240.8|0
1646993770000|2022-03-11 10:16:10|20241.74|20241.74|20242.08|20242.08|20242.08|20242.08|20241.74|20241.74|0
1646993780000|2022-03-11 10:16:20|20242.37|20242.37|20242.76|20242.76|20242.83|20242.83|20242.37|20242.37|0
1646993790000|2022-03-11 10:16:30|20242.83|20242.83|20242.72|20242.72|20243.01|20243.01|20242.67|20242.67|0
1646993800000|2022-03-11 10:16:40|20242.98|20242.98|20243.51|20243.51|20243.54|20243.54|20242.98|20242.98|0
1646993810000|2022-03-11 10:16:50|20243.55|20243.55|20246.23|20246.23|20246.23|20246.23|20243.55|20243.55|0
1646993820000|2022-03-11 10:17:00|20246.29|20246.29|20248|20248|20248|20248|20246.23|20246.23|0
1646993830000|2022-03-11 10:17:10|20248.02|20248.02|20246.71|20246.71|20248.22|20248.22|20246.71|20246.71|0
1646993840000|2022-03-11 10:17:20|20246.6|20246.6|20244.73|20244.73|20246.77|20246.77|20244.5|20244.5|0
1646993850000|2022-03-11 10:17:30|20244.65|20244.65|20244.59|20244.59|20244.65|20244.65|20244.22|20244.22|0
1646993860000|2022-03-11 10:17:40|20244.77|20244.77|20244.97|20244.97|20244.97|20244.97|20244.77|20244.77|0
1646993870000|2022-03-11 10:17:50|20244.99|20244.99|20244.49|20244.49|20244.99|20244.99|20244.38|20244.38|0
1646993880000|2022-03-11 10:18:00|20244.45|20244.45|20244.46|20244.46|20244.95|20244.95|20244.45|20244.45|0
1646993890000|2022-03-11 10:18:10|20244.32|20244.32|20244.48|20244.48|20244.63|20244.63|20244.22|20244.22|0
1646993900000|2022-03-11 10:18:20|20244.53|20244.53|20243.88|20243.88|20244.99|20244.99|20243.88|20243.88|0
1646993910000|2022-03-11 10:18:30|20243.83|20243.83|20243.27|20243.27|20243.83|20243.83|20243.17|20243.17|0
1646993920000|2022-03-11 10:18:40|20243.45|20243.45|20242.71|20242.71|20243.45|20243.45|20242.41|20242.41|0
1646993930000|2022-03-11 10:18:50|20242.83|20242.83|20242.8|20242.8|20242.88|20242.88|20242.66|20242.66|0
1646993940000|2022-03-11 10:19:00|20243.13|20243.13|20242.07|20242.07|20243.31|20243.31|20242.07|20242.07|0
1646993950000|2022-03-11 10:19:10|20242.14|20242.14|20241.84|20241.84|20242.18|20242.18|20241.72|20241.72|0
1646993960000|2022-03-11 10:19:20|20241.73|20241.73|20241.58|20241.58|20241.73|20241.73|20241.15|20241.15|0
1646993970000|2022-03-11 10:19:30|20241.79|20241.79|20241.49|20241.49|20242.01|20242.01|20241.49|20241.49|0
1646993980000|2022-03-11 10:19:40|20241.41|20241.41|20241.82|20241.82|20242.15|20242.15|20241.41|20241.41|0
1646993990000|2022-03-11 10:19:50|20241.94|20241.94|20243.02|20243.02|20243.12|20243.12|20241.94|20241.94|0
1646994000000|2022-03-11 10:20:00|20243.16|20243.16|20243.62|20243.62|20243.8|20243.8|20243.16|20243.16|0
1646994010000|2022-03-11 10:20:10|20243.54|20243.54|20245.51|20245.51|20246.13|20246.13|20243.54|20243.54|0
1646994020000|2022-03-11 10:20:20|20245.63|20245.63|20245.35|20245.35|20245.72|20245.72|20245.17|20245.17|0
1646994030000|2022-03-11 10:20:30|20245.41|20245.41|20245.66|20245.66|20245.72|20245.72|20245.15|20245.15|0
1646994040000|2022-03-11 10:20:40|20245.98|20245.98|20247.02|20247.02|20247.02|20247.02|20245.92|20245.92|0
1646994050000|2022-03-11 10:20:50|20246.9|20246.9|20248.39|20248.39|20248.45|20248.45|20246.9|20246.9|0
1646994060000|2022-03-11 10:21:00|20248.46|20248.46|20247.71|20247.71|20248.71|20248.71|20247.71|20247.71|0
1646994070000|2022-03-11 10:21:10|20247.75|20247.75|20247.74|20247.74|20247.82|20247.82|20247.4|20247.4|0
1646994080000|2022-03-11 10:21:20|20247.81|20247.81|20247.39|20247.39|20248.01|20248.01|20247.37|20247.37|0
1646994090000|2022-03-11 10:21:30|20247.48|20247.48|20248.24|20248.24|20248.59|20248.59|20247.3|20247.3|0
1646994100000|2022-03-11 10:21:40|20248.22|20248.22|20248.53|20248.53|20248.87|20248.87|20248.22|20248.22|0
1646994110000|2022-03-11 10:21:50|20248.63|20248.63|20248.05|20248.05|20248.63|20248.63|20248.04|20248.04|0
1646994120000|2022-03-11 10:22:00|20248.01|20248.01|20248.73|20248.73|20248.73|20248.73|20247.84|20247.84|0
1646994130000|2022-03-11 10:22:10|20248.49|20248.49|20248.64|20248.64|20248.64|20248.64|20248.34|20248.34|0
1646994140000|2022-03-11 10:22:20|20248.59|20248.59|20248.67|20248.67|20248.7|20248.7|20248.4|20248.4|0
1646994150000|2022-03-11 10:22:30|20248.53|20248.53|20248.43|20248.43|20248.53|20248.53|20248.34|20248.34|0
1646994160000|2022-03-11 10:22:40|20248.39|20248.39|20248.3|20248.3|20248.41|20248.41|20248.3|20248.3|0
1646994170000|2022-03-11 10:22:50|20248.23|20248.23|20247.29|20247.29|20248.38|20248.38|20247.14|20247.14|0
1646994180000|2022-03-11 10:23:00|20247.8|20247.8|20248.27|20248.27|20248.27|20248.27|20247.77|20247.77|0
1646994190000|2022-03-11 10:23:10|20248.18|20248.18|20248.21|20248.21|20248.3|20248.3|20247.94|20247.94|0
1646994200000|2022-03-11 10:23:20|20248.35|20248.35|20248.11|20248.11|20248.35|20248.35|20247.93|20247.93|0
1646994210000|2022-03-11 10:23:30|20248|20248|20248.73|20248.73|20248.73|20248.73|20248|20248|0
1646994220000|2022-03-11 10:23:40|20248.98|20248.98|20248.85|20248.85|20249.07|20249.07|20248.8|20248.8|0
1646994230000|2022-03-11 10:23:50|20248.68|20248.68|20248.84|20248.84|20248.91|20248.91|20248.63|20248.63|0
1646994240000|2022-03-11 10:24:00|20248.66|20248.66|20248.59|20248.59|20248.83|20248.83|20248.43|20248.43|0
1646994250000|2022-03-11 10:24:10|20248.54|20248.54|20249.86|20249.86|20249.93|20249.93|20248.03|20248.03|0
1646994260000|2022-03-11 10:24:20|20249.67|20249.67|20249.6|20249.6|20249.72|20249.72|20249.46|20249.46|0
1646994270000|2022-03-11 10:24:30|20249.56|20249.56|20249.61|20249.61|20249.73|20249.73|20249.09|20249.09|0
1646994280000|2022-03-11 10:24:40|20249.77|20249.77|20250.57|20250.57|20250.57|20250.57|20249.77|20249.77|0
1646994290000|2022-03-11 10:24:50|20250.69|20250.69|20251.65|20251.65|20251.82|20251.82|20250.69|20250.69|0
1646994300000|2022-03-11 10:25:00|20251.67|20251.67|20251.7|20251.7|20251.83|20251.83|20251.03|20251.03|0
1646994310000|2022-03-11 10:25:10|20251.95|20251.95|20255.36|20255.36|20255.36|20255.36|20251.87|20251.87|0
1646994320000|2022-03-11 10:25:20|20255.54|20255.54|20255.7|20255.7|20255.95|20255.95|20255.54|20255.54|0
1646994330000|2022-03-11 10:25:30|20255.72|20255.72|20255.56|20255.56|20255.74|20255.74|20255.51|20255.51|0
1646994340000|2022-03-11 10:25:40|20255.54|20255.54|20255.74|20255.74|20255.86|20255.86|20255.54|20255.54|0
1646994350000|2022-03-11 10:25:50|20255.92|20255.92|20256.21|20256.21|20256.21|20256.21|20255.85|20255.85|0
1646994360000|2022-03-11 10:26:00|20256.61|20256.61|20258.33|20258.33|20258.47|20258.47|20256.61|20256.61|0
1646994370000|2022-03-11 10:26:10|20258.26|20258.26|20257.96|20257.96|20258.79|20258.79|20257.96|20257.96|0
1646994380000|2022-03-11 10:26:20|20257.89|20257.89|20257.61|20257.61|20258.01|20258.01|20257.61|20257.61|0
1646994390000|2022-03-11 10:26:30|20257.56|20257.56|20257.47|20257.47|20257.57|20257.57|20257.17|20257.17|0
1646994400000|2022-03-11 10:26:40|20257.53|20257.53|20256.83|20256.83|20257.7|20257.7|20256.83|20256.83|0
1646994410000|2022-03-11 10:26:50|20256.7|20256.7|20256.37|20256.37|20256.72|20256.72|20256.3|20256.3|0
1646994420000|2022-03-11 10:27:00|20256.33|20256.33|20260.07|20260.07|20260.07|20260.07|20256.1|20256.1|0
1646994430000|2022-03-11 10:27:10|20260.18|20260.18|20260.03|20260.03|20260.34|20260.34|20259.83|20259.83|0
1646994440000|2022-03-11 10:27:20|20259.86|20259.86|20259.82|20259.82|20259.86|20259.86|20258.9|20258.9|0
1646994450000|2022-03-11 10:27:30|20259.77|20259.77|20259.7|20259.7|20259.96|20259.96|20259.7|20259.7|0
1646994460000|2022-03-11 10:27:40|20259.64|20259.64|20259.64|20259.64|20259.66|20259.66|20259.14|20259.14|0
1646994470000|2022-03-11 10:27:50|20259.7|20259.7|20259.66|20259.66|20259.77|20259.77|20259.5|20259.5|0
1646994480000|2022-03-11 10:28:00|20259.59|20259.59|20258.56|20258.56|20259.59|20259.59|20258.54|20258.54|0
1646994490000|2022-03-11 10:28:10|20258.62|20258.62|20259.3|20259.3|20259.3|20259.3|20258.57|20258.57|0
1646994500000|2022-03-11 10:28:20|20259.37|20259.37|20260.77|20260.77|20260.77|20260.77|20259.35|20259.35|0
1646994510000|2022-03-11 10:28:30|20260.82|20260.82|20261.53|20261.53|20261.53|20261.53|20260.82|20260.82|0
1646994520000|2022-03-11 10:28:40|20261.59|20261.59|20262.09|20262.09|20262.09|20262.09|20261.57|20261.57|0
1646994530000|2022-03-11 10:28:50|20262.06|20262.06|20263.91|20263.91|20264.05|20264.05|20262.03|20262.03|0
1646994540000|2022-03-11 10:29:00|20263.85|20263.85|20262.64|20262.64|20263.85|20263.85|20262.64|20262.64|0
1646994550000|2022-03-11 10:29:10|20262.67|20262.67|20262.32|20262.32|20262.76|20262.76|20262.27|20262.27|0
1646994560000|2022-03-11 10:29:20|20262.25|20262.25|20263.35|20263.35|20263.35|20263.35|20262.2|20262.2|0
1646994570000|2022-03-11 10:29:30|20263.31|20263.31|20263.12|20263.12|20263.36|20263.36|20263.1|20263.1|0
1646994580000|2022-03-11 10:29:40|20263.08|20263.08|20263.23|20263.23|20263.45|20263.45|20263.08|20263.08|0
1646994590000|2022-03-11 10:29:50|20263.16|20263.16|20263.14|20263.14|20263.32|20263.32|20263.09|20263.09|0
1646994600000|2022-03-11 10:30:00|20263.2|20263.2|20262.84|20262.84|20263.31|20263.31|20262.78|20262.78|0
1646994610000|2022-03-11 10:30:10|20262.69|20262.69|20260.55|20260.55|20262.69|20262.69|20260.55|20260.55|0
1646994620000|2022-03-11 10:30:20|20260.5|20260.5|20260.51|20260.51|20260.74|20260.74|20260.06|20260.06|0
1646994630000|2022-03-11 10:30:30|20260.35|20260.35|20257.3|20257.3|20260.35|20260.35|20257.3|20257.3|0
1646994640000|2022-03-11 10:30:40|20257.38|20257.38|20255.9|20255.9|20257.38|20257.38|20255.84|20255.84|0
1646994650000|2022-03-11 10:30:50|20255.85|20255.85|20255.35|20255.35|20256.02|20256.02|20255.12|20255.12|0
1646994660000|2022-03-11 10:31:00|20255.3|20255.3|20254.97|20254.97|20255.57|20255.57|20254.69|20254.69|0
1646994670000|2022-03-11 10:31:10|20255|20255|20254.31|20254.31|20255|20255|20254.07|20254.07|0
1646994680000|2022-03-11 10:31:20|20254.17|20254.17|20254.41|20254.41|20254.41|20254.41|20253.52|20253.52|0
1646994690000|2022-03-11 10:31:30|20254.2|20254.2|20252.97|20252.97|20254.2|20254.2|20252.97|20252.97|0
1646994700000|2022-03-11 10:31:40|20252.81|20252.81|20251.56|20251.56|20252.81|20252.81|20251.36|20251.36|0
1646994710000|2022-03-11 10:31:50|20251.61|20251.61|20251.26|20251.26|20251.82|20251.82|20251.26|20251.26|0
1646994720000|2022-03-11 10:32:00|20250.74|20250.74|20250.9|20250.9|20251.1|20251.1|20250.74|20250.74|0
1646994730000|2022-03-11 10:32:10|20250.79|20250.79|20249.4|20249.4|20250.87|20250.87|20249.4|20249.4|0
1646994740000|2022-03-11 10:32:20|20249.48|20249.48|20249.43|20249.43|20249.74|20249.74|20249.32|20249.32|0
1646994750000|2022-03-11 10:32:30|20249.55|20249.55|20249.64|20249.64|20249.85|20249.85|20249.47|20249.47|0
1646994760000|2022-03-11 10:32:40|20249.75|20249.75|20250.81|20250.81|20250.81|20250.81|20249.48|20249.48|0
1646994770000|2022-03-11 10:32:50|20250.75|20250.75|20250.22|20250.22|20250.75|20250.75|20250.22|20250.22|0
1646994780000|2022-03-11 10:33:00|20250.29|20250.29|20251.24|20251.24|20251.24|20251.24|20250.11|20250.11|0
1646994790000|2022-03-11 10:33:10|20251.16|20251.16|20251.01|20251.01|20251.38|20251.38|20251|20251|0
1646994800000|2022-03-11 10:33:20|20251.07|20251.07|20249.88|20249.88|20251.07|20251.07|20249.72|20249.72|0
1646994810000|2022-03-11 10:33:30|20249.85|20249.85|20250|20250|20250.18|20250.18|20249.73|20249.73|0
1646994820000|2022-03-11 10:33:40|20250.13|20250.13|20250.28|20250.28|20250.54|20250.54|20249.4|20249.4|0
1646994830000|2022-03-11 10:33:50|20250.35|20250.35|20250.91|20250.91|20251.27|20251.27|20250.33|20250.33|0
1646994840000|2022-03-11 10:34:00|20250.83|20250.83|20251.18|20251.18|20251.25|20251.25|20250.61|20250.61|0
1646994850000|2022-03-11 10:34:10|20251.07|20251.07|20252.26|20252.26|20252.26|20252.26|20250.96|20250.96|0
1646994860000|2022-03-11 10:34:20|20252.41|20252.41|20252.82|20252.82|20252.97|20252.97|20252.41|20252.41|0
1646994870000|2022-03-11 10:34:30|20252.8|20252.8|20252.89|20252.89|20252.97|20252.97|20252.6|20252.6|0
1646994880000|2022-03-11 10:34:40|20252.74|20252.74|20253.61|20253.61|20253.61|20253.61|20252.74|20252.74|0
1646994890000|2022-03-11 10:34:50|20253.57|20253.57|20253.43|20253.43|20253.57|20253.57|20253.32|20253.32|0
1646994900000|2022-03-11 10:35:00|20253.46|20253.46|20252.8|20252.8|20253.46|20253.46|20252.8|20252.8|0
1646994910000|2022-03-11 10:35:10|20252.66|20252.66|20252.34|20252.34|20252.66|20252.66|20252.22|20252.22|0
1646994920000|2022-03-11 10:35:20|20252.45|20252.45|20252.97|20252.97|20252.97|20252.97|20252.36|20252.36|0
1646994930000|2022-03-11 10:35:30|20253.09|20253.09|20253.52|20253.52|20253.81|20253.81|20253.09|20253.09|0
1646994940000|2022-03-11 10:35:40|20253.41|20253.41|20254.02|20254.02|20254.02|20254.02|20253.41|20253.41|0
1646994950000|2022-03-11 10:35:50|20254.17|20254.17|20253.91|20253.91|20254.17|20254.17|20253.84|20253.84|0
1646994960000|2022-03-11 10:36:00|20253.95|20253.95|20254.83|20254.83|20255.07|20255.07|20253.91|20253.91|0
1646994970000|2022-03-11 10:36:10|20254.91|20254.91|20253.11|20253.11|20254.91|20254.91|20253.11|20253.11|0
1646994980000|2022-03-11 10:36:20|20253.05|20253.05|20250.77|20250.77|20253.05|20253.05|20250.09|20250.09|0
1646994990000|2022-03-11 10:36:30|20250.95|20250.95|20248.79|20248.79|20250.95|20250.95|20248.73|20248.73|0
1646995000000|2022-03-11 10:36:40|20248.72|20248.72|20248.27|20248.27|20248.75|20248.75|20248.27|20248.27|0
1646995010000|2022-03-11 10:36:50|20248.18|20248.18|20248.25|20248.25|20248.34|20248.34|20248.12|20248.12|0
1646995020000|2022-03-11 10:37:00|20248.35|20248.35|20247.33|20247.33|20248.35|20248.35|20247.33|20247.33|0
1646995030000|2022-03-11 10:37:10|20247.39|20247.39|20247.09|20247.09|20247.53|20247.53|20247|20247|0
1646995040000|2022-03-11 10:37:20|20247.05|20247.05|20247.23|20247.23|20247.31|20247.31|20246.98|20246.98|0
1646995050000|2022-03-11 10:37:30|20247.19|20247.19|20246.19|20246.19|20247.19|20247.19|20246.1|20246.1|0
1646995060000|2022-03-11 10:37:40|20246.09|20246.09|20246.24|20246.24|20246.38|20246.38|20246.06|20246.06|0
1646995070000|2022-03-11 10:37:50|20246.33|20246.33|20244.18|20244.18|20246.33|20246.33|20243.72|20243.72|0
1646995080000|2022-03-11 10:38:00|20244.52|20244.52|20244.09|20244.09|20244.63|20244.63|20243.37|20243.37|0
1646995090000|2022-03-11 10:38:10|20244.13|20244.13|20244.73|20244.73|20244.8|20244.8|20244.05|20244.05|0
1646995100000|2022-03-11 10:38:20|20244.61|20244.61|20243.91|20243.91|20244.61|20244.61|20243.91|20243.91|0
1646995110000|2022-03-11 10:38:30|20243.97|20243.97|20244.06|20244.06|20244.21|20244.21|20243.75|20243.75|0
1646995120000|2022-03-11 10:38:40|20243.9|20243.9|20244.2|20244.2|20244.44|20244.44|20243.9|20243.9|0
1646995130000|2022-03-11 10:38:50|20244.15|20244.15|20244.05|20244.05|20244.15|20244.15|20243.63|20243.63|0
1646995140000|2022-03-11 10:39:00|20244.38|20244.38|20244.47|20244.47|20244.54|20244.54|20244.27|20244.27|0
1646995150000|2022-03-11 10:39:10|20244.14|20244.14|20244.48|20244.48|20244.48|20244.48|20244.14|20244.14|0
1646995160000|2022-03-11 10:39:20|20244.73|20244.73|20244.99|20244.99|20244.99|20244.99|20244.58|20244.58|0
1646995170000|2022-03-11 10:39:30|20245.35|20245.35|20245.33|20245.33|20245.52|20245.52|20245.33|20245.33|0
1646995180000|2022-03-11 10:39:40|20245.63|20245.63|20245.99|20245.99|20246.46|20246.46|20245.63|20245.63|0
1646995190000|2022-03-11 10:39:50|20246.06|20246.06|20245.66|20245.66|20246.22|20246.22|20245.66|20245.66|0
1646995200000|2022-03-11 10:40:00|20245.62|20245.62|20245.16|20245.16|20245.74|20245.74|20245.16|20245.16|0
1646995210000|2022-03-11 10:40:10|20245.12|20245.12|20244.65|20244.65|20245.12|20245.12|20244.42|20244.42|0
1646995220000|2022-03-11 10:40:20|20244.78|20244.78|20244.32|20244.32|20244.78|20244.78|20244.32|20244.32|0
1646995230000|2022-03-11 10:40:30|20244.13|20244.13|20244.03|20244.03|20244.13|20244.13|20243.82|20243.82|0
1646995240000|2022-03-11 10:40:40|20244|20244|20240.9|20240.9|20244.06|20244.06|20240.83|20240.83|0
1646995250000|2022-03-11 10:40:50|20240.95|20240.95|20241.27|20241.27|20241.45|20241.45|20240.86|20240.86|0
1646995260000|2022-03-11 10:41:00|20241.13|20241.13|20240.69|20240.69|20241.13|20241.13|20240.53|20240.53|0
1646995270000|2022-03-11 10:41:10|20240.76|20240.76|20240.56|20240.56|20240.89|20240.89|20240.49|20240.49|0
1646995280000|2022-03-11 10:41:20|20240.48|20240.48|20239.43|20239.43|20240.48|20240.48|20239.43|20239.43|0
1646995290000|2022-03-11 10:41:30|20239.49|20239.49|20239.36|20239.36|20239.49|20239.49|20239.02|20239.02|0
1646995300000|2022-03-11 10:41:40|20239.31|20239.31|20239.19|20239.19|20239.42|20239.42|20239.19|20239.19|0
1646995310000|2022-03-11 10:41:50|20239.04|20239.04|20237.45|20237.45|20239.17|20239.17|20237.45|20237.45|0
1646995320000|2022-03-11 10:42:00|20237.27|20237.27|20228.28|20228.28|20237.27|20237.27|20228.08|20228.08|0
1646995330000|2022-03-11 10:42:10|20228.21|20228.21|20226.53|20226.53|20228.21|20228.21|20226.42|20226.42|0
1646995340000|2022-03-11 10:42:20|20226.45|20226.45|20223.79|20223.79|20226.45|20226.45|20223.79|20223.79|0
1646995350000|2022-03-11 10:42:30|20223.93|20223.93|20224.37|20224.37|20224.4|20224.4|20223.87|20223.87|0
1646995360000|2022-03-11 10:42:40|20224.4|20224.4|20224.15|20224.15|20224.4|20224.4|20224.02|20224.02|0
1646995370000|2022-03-11 10:42:50|20224.02|20224.02|20224.13|20224.13|20224.13|20224.13|20223.73|20223.73|0
1646995380000|2022-03-11 10:43:00|20224.2|20224.2|20225.24|20225.24|20225.3|20225.3|20224.03|20224.03|0
1646995390000|2022-03-11 10:43:10|20225.21|20225.21|20224.8|20224.8|20225.21|20225.21|20224.65|20224.65|0
1646995400000|2022-03-11 10:43:20|20224.78|20224.78|20224.49|20224.49|20224.89|20224.89|20224.45|20224.45|0
1646995410000|2022-03-11 10:43:30|20224.39|20224.39|20224.4|20224.4|20224.49|20224.49|20224.25|20224.25|0
1646995420000|2022-03-11 10:43:40|20224.47|20224.47|20224.13|20224.13|20224.66|20224.66|20224.13|20224.13|0
1646995430000|2022-03-11 10:43:50|20224.26|20224.26|20222.48|20222.48|20224.39|20224.39|20222.47|20222.47|0
1646995440000|2022-03-11 10:44:00|20222.45|20222.45|20221.47|20221.47|20222.48|20222.48|20221.37|20221.37|0
1646995450000|2022-03-11 10:44:10|20221.63|20221.63|20221.85|20221.85|20221.9|20221.9|20221.63|20221.63|0
1646995460000|2022-03-11 10:44:20|20221.92|20221.92|20221.6|20221.6|20221.97|20221.97|20221.6|20221.6|0
1646995470000|2022-03-11 10:44:30|20221.69|20221.69|20221.41|20221.41|20221.78|20221.78|20221.39|20221.39|0
1646995480000|2022-03-11 10:44:40|20221.36|20221.36|20221.31|20221.31|20221.56|20221.56|20221.13|20221.13|0
1646995490000|2022-03-11 10:44:50|20221.34|20221.34|20222.41|20222.41|20222.41|20222.41|20221.04|20221.04|0
1646995500000|2022-03-11 10:45:00|20222.34|20222.34|20224.31|20224.31|20224.31|20224.31|20222.1|20222.1|0
1646995510000|2022-03-11 10:45:10|20224.39|20224.39|20223.65|20223.65|20224.44|20224.44|20223.48|20223.48|0
1646995520000|2022-03-11 10:45:20|20223.6|20223.6|20225.07|20225.07|20225.07|20225.07|20223.36|20223.36|0
1646995530000|2022-03-11 10:45:30|20224.84|20224.84|20225.46|20225.46|20225.54|20225.54|20224.84|20224.84|0
1646995540000|2022-03-11 10:45:40|20225.23|20225.23|20224.22|20224.22|20225.23|20225.23|20224.22|20224.22|0
1646995550000|2022-03-11 10:45:50|20224.15|20224.15|20224.31|20224.31|20224.31|20224.31|20224.11|20224.11|0
1646995560000|2022-03-11 10:46:00|20224.35|20224.35|20224.44|20224.44|20224.51|20224.51|20224.3|20224.3|0
1646995570000|2022-03-11 10:46:10|20224.55|20224.55|20224.74|20224.74|20225|20225|20224.55|20224.55|0
1646995580000|2022-03-11 10:46:20|20224.67|20224.67|20227.28|20227.28|20227.28|20227.28|20224.67|20224.67|0
1646995590000|2022-03-11 10:46:30|20227.15|20227.15|20227.66|20227.66|20227.7|20227.7|20227.15|20227.15|0
1646995600000|2022-03-11 10:46:40|20227.71|20227.71|20228.02|20228.02|20228.3|20228.3|20227.54|20227.54|0
1646995610000|2022-03-11 10:46:50|20228.14|20228.14|20229.49|20229.49|20229.49|20229.49|20228.14|20228.14|0
1646995620000|2022-03-11 10:47:00|20229.65|20229.65|20229.88|20229.88|20229.98|20229.98|20229.65|20229.65|0
1646995630000|2022-03-11 10:47:10|20229.99|20229.99|20230.14|20230.14|20230.22|20230.22|20229.98|20229.98|0
1646995640000|2022-03-11 10:47:20|20230.02|20230.02|20230.19|20230.19|20230.19|20230.19|20229.85|20229.85|0
1646995650000|2022-03-11 10:47:30|20230.22|20230.22|20231.12|20231.12|20231.2|20231.2|20230.15|20230.15|0
1646995660000|2022-03-11 10:47:40|20231.23|20231.23|20231.5|20231.5|20231.5|20231.5|20231.19|20231.19|0
1646995670000|2022-03-11 10:47:50|20231.56|20231.56|20231.96|20231.96|20232.15|20232.15|20231.5|20231.5|0
1646995680000|2022-03-11 10:48:00|20232.05|20232.05|20232.14|20232.14|20232.23|20232.23|20232.05|20232.05|0
1646995690000|2022-03-11 10:48:10|20232.23|20232.23|20232.3|20232.3|20232.5|20232.5|20232.23|20232.23|0
1646995700000|2022-03-11 10:48:20|20232.5|20232.5|20230.43|20230.43|20232.64|20232.64|20230.43|20230.43|0
1646995710000|2022-03-11 10:48:30|20230.33|20230.33|20229.22|20229.22|20230.53|20230.53|20229.22|20229.22|0
1646995720000|2022-03-11 10:48:40|20229.13|20229.13|20229.04|20229.04|20229.34|20229.34|20228.92|20228.92|0
1646995730000|2022-03-11 10:48:50|20228.89|20228.89|20228.81|20228.81|20229.01|20229.01|20228.69|20228.69|0
1646995740000|2022-03-11 10:49:00|20228.83|20228.83|20228.6|20228.6|20229.06|20229.06|20228.6|20228.6|0
1646995750000|2022-03-11 10:49:10|20228.67|20228.67|20227.83|20227.83|20228.79|20228.79|20227.83|20227.83|0
1646995760000|2022-03-11 10:49:20|20227.68|20227.68|20227.5|20227.5|20227.68|20227.68|20227.48|20227.48|0
1646995770000|2022-03-11 10:49:30|20227.72|20227.72|20227.45|20227.45|20227.72|20227.72|20227.26|20227.26|0
1646995780000|2022-03-11 10:49:40|20227.38|20227.38|20227.59|20227.59|20227.75|20227.75|20227.38|20227.38|0
1646995790000|2022-03-11 10:49:50|20227.52|20227.52|20227.6|20227.6|20228.04|20228.04|20227.52|20227.52|0
1646995800000|2022-03-11 10:50:00|20227.45|20227.45|20226.73|20226.73|20227.45|20227.45|20226.73|20226.73|0
1646995810000|2022-03-11 10:50:10|20226.6|20226.6|20224.53|20224.53|20226.6|20226.6|20224.53|20224.53|0
1646995820000|2022-03-11 10:50:20|20224.42|20224.42|20223.72|20223.72|20224.42|20224.42|20223.72|20223.72|0
1646995830000|2022-03-11 10:50:30|20223.76|20223.76|20223.09|20223.09|20223.84|20223.84|20223.09|20223.09|0
1646995840000|2022-03-11 10:50:40|20223.11|20223.11|20222.97|20222.97|20223.16|20223.16|20222.97|20222.97|0
1646995850000|2022-03-11 10:50:50|20222.88|20222.88|20222.59|20222.59|20222.93|20222.93|20222.59|20222.59|0
1646995860000|2022-03-11 10:51:00|20222.4|20222.4|20221.07|20221.07|20222.4|20222.4|20221.07|20221.07|0
1646995870000|2022-03-11 10:51:10|20220.92|20220.92|20219.92|20219.92|20220.92|20220.92|20219.56|20219.56|0
1646995880000|2022-03-11 10:51:20|20219.86|20219.86|20215.93|20215.93|20219.86|20219.86|20215.93|20215.93|0
1646995890000|2022-03-11 10:51:30|20215.82|20215.82|20215.08|20215.08|20215.82|20215.82|20214.86|20214.86|0
1646995900000|2022-03-11 10:51:40|20215.05|20215.05|20214.15|20214.15|20215.09|20215.09|20214.15|20214.15|0
1646995910000|2022-03-11 10:51:50|20214.02|20214.02|20211.56|20211.56|20214.02|20214.02|20211.56|20211.56|0
1646995920000|2022-03-11 10:52:00|20211.42|20211.42|20209.78|20209.78|20211.42|20211.42|20209.54|20209.54|0
1646995930000|2022-03-11 10:52:10|20209.63|20209.63|20208.47|20208.47|20209.63|20209.63|20208.47|20208.47|0
1646995940000|2022-03-11 10:52:20|20208.49|20208.49|20209.44|20209.44|20209.65|20209.65|20208.49|20208.49|0
1646995950000|2022-03-11 10:52:30|20209.5|20209.5|20209.05|20209.05|20209.5|20209.5|20209.05|20209.05|0
1646995960000|2022-03-11 10:52:40|20209.14|20209.14|20204.25|20204.25|20209.22|20209.22|20204.25|20204.25|0
1646995970000|2022-03-11 10:52:50|20203.87|20203.87|20200.05|20200.05|20203.87|20203.87|20200|20200|0
1646995980000|2022-03-11 10:53:00|20199.98|20199.98|20197.07|20197.07|20200.11|20200.11|20197.07|20197.07|0
1646995990000|2022-03-11 10:53:10|20197|20197|20196.61|20196.61|20197|20197|20196.5|20196.5|0
1646996000000|2022-03-11 10:53:20|20196.66|20196.66|20195.99|20195.99|20196.85|20196.85|20195.99|20195.99|0
1646996010000|2022-03-11 10:53:30|20195.86|20195.86|20181.69|20181.69|20195.86|20195.86|20181.69|20181.69|0
1646996020000|2022-03-11 10:53:40|20181.66|20181.66|20179.45|20179.45|20181.66|20181.66|20179.45|20179.45|0
1646996030000|2022-03-11 10:53:50|20179.44|20179.44|20177.62|20177.62|20179.44|20179.44|20177.48|20177.48|0
1646996040000|2022-03-11 10:54:00|20177.77|20177.77|20176.7|20176.7|20177.77|20177.77|20176.7|20176.7|0
1646996050000|2022-03-11 10:54:10|20176.76|20176.76|20174.95|20174.95|20176.86|20176.86|20174.85|20174.85|0
1646996060000|2022-03-11 10:54:20|20174.76|20174.76|20174.11|20174.11|20174.76|20174.76|20174.11|20174.11|0
1646996070000|2022-03-11 10:54:30|20173.99|20173.99|20172.59|20172.59|20174.05|20174.05|20172.59|20172.59|0
1646996080000|2022-03-11 10:54:40|20172.4|20172.4|20171.59|20171.59|20172.5|20172.5|20171.39|20171.39|0
1646996090000|2022-03-11 10:54:50|20171.39|20171.39|20170.48|20170.48|20171.39|20171.39|20170.48|20170.48|0
1646996100000|2022-03-11 10:55:00|20170.37|20170.37|20169.66|20169.66|20170.37|20170.37|20169.51|20169.51|0
1646996110000|2022-03-11 10:55:10|20169.59|20169.59|20163.57|20163.57|20169.59|20169.59|20163.57|20163.57|0
1646996120000|2022-03-11 10:55:20|20163.11|20163.11|20158.42|20158.42|20163.11|20163.11|20158.42|20158.42|0
1646996130000|2022-03-11 10:55:30|20158.24|20158.24|20157.94|20157.94|20158.74|20158.74|20157.88|20157.88|0
1646996140000|2022-03-11 10:55:40|20157.79|20157.79|20156.38|20156.38|20157.79|20157.79|20156.38|20156.38|0
1646996150000|2022-03-11 10:55:50|20156.33|20156.33|20154.4|20154.4|20156.76|20156.76|20154.23|20154.23|0
1646996160000|2022-03-11 10:56:00|20154.31|20154.31|20153.53|20153.53|20154.31|20154.31|20153.47|20153.47|0
1646996170000|2022-03-11 10:56:10|20153.6|20153.6|20154.12|20154.12|20154.12|20154.12|20153.29|20153.29|0
1646996180000|2022-03-11 10:56:20|20154.18|20154.18|20156.42|20156.42|20156.42|20156.42|20154.13|20154.13|0
1646996190000|2022-03-11 10:56:30|20156.56|20156.56|20159.09|20159.09|20159.09|20159.09|20156.56|20156.56|0
1646996200000|2022-03-11 10:56:40|20159.03|20159.03|20160.48|20160.48|20160.57|20160.57|20159.03|20159.03|0
1646996210000|2022-03-11 10:56:50|20160.35|20160.35|20160.47|20160.47|20160.71|20160.71|20160.18|20160.18|0
1646996220000|2022-03-11 10:57:00|20160.58|20160.58|20159.6|20159.6|20160.79|20160.79|20159.6|20159.6|0
1646996230000|2022-03-11 10:57:10|20159.56|20159.56|20159.76|20159.76|20159.76|20159.76|20159.56|20159.56|0
1646996240000|2022-03-11 10:57:20|20159.97|20159.97|20159.97|20159.97|20159.97|20159.97|20159.78|20159.78|0
1646996250000|2022-03-11 10:57:30|20159.79|20159.79|20159.35|20159.35|20159.95|20159.95|20159.35|20159.35|0
1646996260000|2022-03-11 10:57:40|20159.42|20159.42|20158.82|20158.82|20159.42|20159.42|20158.72|20158.72|0
1646996270000|2022-03-11 10:57:50|20159|20159|20158.82|20158.82|20159|20159|20158.57|20158.57|0
1646996280000|2022-03-11 10:58:00|20158.77|20158.77|20158.63|20158.63|20158.98|20158.98|20158.47|20158.47|0
1646996290000|2022-03-11 10:58:10|20158.67|20158.67|20157.17|20157.17|20158.85|20158.85|20157.17|20157.17|0
1646996300000|2022-03-11 10:58:20|20156.89|20156.89|20154.23|20154.23|20156.89|20156.89|20154.08|20154.08|0
1646996310000|2022-03-11 10:58:30|20154.36|20154.36|20153.06|20153.06|20154.36|20154.36|20153.06|20153.06|0
1646996320000|2022-03-11 10:58:40|20153.11|20153.11|20152.87|20152.87|20153.11|20153.11|20152.81|20152.81|0
1646996330000|2022-03-11 10:58:50|20152.77|20152.77|20152.31|20152.31|20152.77|20152.77|20152.31|20152.31|0
1646996340000|2022-03-11 10:59:00|20152.2|20152.2|20153.35|20153.35|20153.49|20153.49|20151.88|20151.88|0
1646996350000|2022-03-11 10:59:10|20153.23|20153.23|20152.01|20152.01|20153.23|20153.23|20152.01|20152.01|0
1646996360000|2022-03-11 10:59:20|20151.88|20151.88|20150.95|20150.95|20151.88|20151.88|20150.95|20150.95|0
1646996370000|2022-03-11 10:59:30|20150.92|20150.92|20151.18|20151.18|20151.18|20151.18|20150.61|20150.61|0
1646996380000|2022-03-11 10:59:40|20151.17|20151.17|20150.44|20150.44|20151.28|20151.28|20150.44|20150.44|0
1646996390000|2022-03-11 10:59:50|20150.68|20150.68|20148.95|20148.95|20150.68|20150.68|20148.88|20148.88|0
1646996400000|2022-03-11 11:00:00|20148.88|20148.88|20150.02|20150.02|20150.02|20150.02|20148.35|20148.35|0
1646996410000|2022-03-11 11:00:10|20149.8|20149.8|20152.84|20152.84|20152.84|20152.84|20149.8|20149.8|0
1646996420000|2022-03-11 11:00:20|20152.76|20152.76|20152.54|20152.54|20152.89|20152.89|20152.54|20152.54|0
1646996430000|2022-03-11 11:00:30|20152.62|20152.62|20152.95|20152.95|20152.95|20152.95|20152.62|20152.62|0
1646996440000|2022-03-11 11:00:40|20153.06|20153.06|20153.29|20153.29|20153.29|20153.29|20152.95|20152.95|0
1646996450000|2022-03-11 11:00:50|20153.21|20153.21|20152.65|20152.65|20153.41|20153.41|20152.65|20152.65|0
1646996460000|2022-03-11 11:01:00|20152.7|20152.7|20152.58|20152.58|20153.09|20153.09|20152.43|20152.43|0
1646996470000|2022-03-11 11:01:10|20152.69|20152.69|20152.64|20152.64|20152.93|20152.93|20152.42|20152.42|0
1646996480000|2022-03-11 11:01:20|20152.69|20152.69|20152.97|20152.97|20152.97|20152.97|20152.61|20152.61|0
1646996490000|2022-03-11 11:01:30|20153.03|20153.03|20153.96|20153.96|20153.96|20153.96|20153.03|20153.03|0
1646996500000|2022-03-11 11:01:40|20153.99|20153.99|20155.49|20155.49|20155.49|20155.49|20153.99|20153.99|0
1646996510000|2022-03-11 11:01:50|20155.36|20155.36|20155.4|20155.4|20155.45|20155.45|20155.24|20155.24|0
1646996520000|2022-03-11 11:02:00|20155.43|20155.43|20155.16|20155.16|20155.49|20155.49|20155.05|20155.05|0
1646996530000|2022-03-11 11:02:10|20155.33|20155.33|20155.61|20155.61|20155.67|20155.67|20155.33|20155.33|0
1646996540000|2022-03-11 11:02:20|20155.68|20155.68|20156.23|20156.23|20156.24|20156.24|20155.68|20155.68|0
1646996550000|2022-03-11 11:02:30|20156.25|20156.25|20157.13|20157.13|20157.13|20157.13|20155.93|20155.93|0
1646996560000|2022-03-11 11:02:40|20157.18|20157.18|20159.21|20159.21|20159.76|20159.76|20157.18|20157.18|0
1646996570000|2022-03-11 11:02:50|20159.17|20159.17|20159.43|20159.43|20159.59|20159.59|20159.04|20159.04|0
1646996580000|2022-03-11 11:03:00|20159.4|20159.4|20159.45|20159.45|20159.66|20159.66|20159.39|20159.39|0
1646996590000|2022-03-11 11:03:10|20159.39|20159.39|20159.76|20159.76|20159.76|20159.76|20159.34|20159.34|0
1646996600000|2022-03-11 11:03:20|20159.72|20159.72|20157.79|20157.79|20159.72|20159.72|20157.79|20157.79|0
1646996610000|2022-03-11 11:03:30|20157.83|20157.83|20154.7|20154.7|20157.99|20157.99|20154.67|20154.67|0
1646996620000|2022-03-11 11:03:40|20154.76|20154.76|20154.13|20154.13|20154.76|20154.76|20154.13|20154.13|0
1646996630000|2022-03-11 11:03:50|20153.99|20153.99|20152.17|20152.17|20153.99|20153.99|20152.17|20152.17|0
1646996640000|2022-03-11 11:04:00|20152.14|20152.14|20150.82|20150.82|20152.14|20152.14|20150.82|20150.82|0
1646996650000|2022-03-11 11:04:10|20150.81|20150.81|20151.54|20151.54|20151.54|20151.54|20150.16|20150.16|0
1646996660000|2022-03-11 11:04:20|20151.56|20151.56|20152.27|20152.27|20152.27|20152.27|20151.56|20151.56|0
1646996670000|2022-03-11 11:04:30|20152.33|20152.33|20151.76|20151.76|20152.41|20152.41|20151.76|20151.76|0
1646996680000|2022-03-11 11:04:40|20151.64|20151.64|20151.46|20151.46|20151.64|20151.64|20151.42|20151.42|0
1646996690000|2022-03-11 11:04:50|20151.53|20151.53|20151.06|20151.06|20151.53|20151.53|20151.06|20151.06|0
1646996700000|2022-03-11 11:05:00|20150.95|20150.95|20150.53|20150.53|20150.95|20150.95|20150.26|20150.26|0
1646996710000|2022-03-11 11:05:10|20150.39|20150.39|20150.22|20150.22|20150.39|20150.39|20150.19|20150.19|0
1646996720000|2022-03-11 11:05:20|20150.6|20150.6|20150.33|20150.33|20150.6|20150.6|20150.23|20150.23|0
1646996730000|2022-03-11 11:05:30|20150.4|20150.4|20150.36|20150.36|20150.45|20150.45|20150.36|20150.36|0
1646996740000|2022-03-11 11:05:40|20150.34|20150.34|20150.47|20150.47|20150.57|20150.57|20150.3|20150.3|0
1646996750000|2022-03-11 11:05:50|20150.57|20150.57|20150.78|20150.78|20151|20151|20150.46|20150.46|0
1646996760000|2022-03-11 11:06:00|20150.84|20150.84|20152.03|20152.03|20152.03|20152.03|20150.84|20150.84|0
1646996770000|2022-03-11 11:06:10|20152.15|20152.15|20152.25|20152.25|20152.67|20152.67|20152.15|20152.15|0
1646996780000|2022-03-11 11:06:20|20152.28|20152.28|20152.9|20152.9|20152.91|20152.91|20152.28|20152.28|0
1646996790000|2022-03-11 11:06:30|20152.97|20152.97|20153.65|20153.65|20154.03|20154.03|20152.78|20152.78|0
1646996800000|2022-03-11 11:06:40|20153.72|20153.72|20154.32|20154.32|20154.32|20154.32|20153.54|20153.54|0
1646996810000|2022-03-11 11:06:50|20154.23|20154.23|20154.39|20154.39|20154.48|20154.48|20153.87|20153.87|0
1646996820000|2022-03-11 11:07:00|20154.61|20154.61|20154.62|20154.62|20154.86|20154.86|20154.42|20154.42|0
1646996830000|2022-03-11 11:07:10|20154.68|20154.68|20154.72|20154.72|20154.96|20154.96|20154.68|20154.68|0
1646996840000|2022-03-11 11:07:20|20154.61|20154.61|20154.02|20154.02|20155.08|20155.08|20154.02|20154.02|0
1646996850000|2022-03-11 11:07:30|20154.07|20154.07|20154.43|20154.43|20154.5|20154.5|20153.95|20153.95|0
1646996860000|2022-03-11 11:07:40|20154.5|20154.5|20154.54|20154.54|20154.54|20154.54|20154.37|20154.37|0
1646996870000|2022-03-11 11:07:50|20154.57|20154.57|20155.46|20155.46|20155.51|20155.51|20154.57|20154.57|0
1646996880000|2022-03-11 11:08:00|20155.4|20155.4|20155.2|20155.2|20155.49|20155.49|20155.2|20155.2|0
1646996890000|2022-03-11 11:08:10|20154.94|20154.94|20151.2|20151.2|20154.94|20154.94|20151.2|20151.2|0
1646996900000|2022-03-11 11:08:20|20151.41|20151.41|20150.76|20150.76|20151.56|20151.56|20150.76|20150.76|0
1646996910000|2022-03-11 11:08:30|20150.83|20150.83|20151.09|20151.09|20151.09|20151.09|20150.5|20150.5|0
1646996920000|2022-03-11 11:08:40|20151.4|20151.4|20152.09|20152.09|20152.48|20152.48|20151.4|20151.4|0
1646996930000|2022-03-11 11:08:50|20152.02|20152.02|20152.24|20152.24|20152.34|20152.34|20152.02|20152.02|0
1646996940000|2022-03-11 11:09:00|20152.16|20152.16|20153.92|20153.92|20154.03|20154.03|20152.13|20152.13|0
1646996950000|2022-03-11 11:09:10|20153.94|20153.94|20156.16|20156.16|20156.16|20156.16|20153.94|20153.94|0
1646996960000|2022-03-11 11:09:20|20156.23|20156.23|20157.03|20157.03|20157.03|20157.03|20156.23|20156.23|0
1646996970000|2022-03-11 11:09:30|20157.17|20157.17|20157.39|20157.39|20157.39|20157.39|20156.88|20156.88|0
1646996980000|2022-03-11 11:09:40|20157.48|20157.48|20157.02|20157.02|20157.48|20157.48|20157.02|20157.02|0
1646996990000|2022-03-11 11:09:50|20156.75|20156.75|20156.08|20156.08|20156.83|20156.83|20156.01|20156.01|0
1646997000000|2022-03-11 11:10:00|20156.19|20156.19|20159.79|20159.79|20159.89|20159.89|20156.12|20156.12|0
1646997010000|2022-03-11 11:10:10|20159.7|20159.7|20159.73|20159.73|20160.04|20160.04|20159.7|20159.7|0
1646997020000|2022-03-11 11:10:20|20159.63|20159.63|20160.03|20160.03|20160.03|20160.03|20159.63|20159.63|0
1646997030000|2022-03-11 11:10:30|20160.16|20160.16|20159.9|20159.9|20160.2|20160.2|20159.65|20159.65|0
1646997040000|2022-03-11 11:10:40|20159.95|20159.95|20160.18|20160.18|20160.18|20160.18|20159.87|20159.87|0
1646997050000|2022-03-11 11:10:50|20160.3|20160.3|20158.82|20158.82|20160.3|20160.3|20158.63|20158.63|0
1646997060000|2022-03-11 11:11:00|20158.73|20158.73|20159.03|20159.03|20159.14|20159.14|20158.46|20158.46|0
1646997070000|2022-03-11 11:11:10|20159.13|20159.13|20158|20158|20159.16|20159.16|20158|20158|0
1646997080000|2022-03-11 11:11:20|20158.08|20158.08|20158.11|20158.11|20158.23|20158.23|20158.08|20158.08|0
1646997090000|2022-03-11 11:11:30|20158.16|20158.16|20158.38|20158.38|20158.38|20158.38|20158.16|20158.16|0
1646997100000|2022-03-11 11:11:40|20158.53|20158.53|20163.47|20163.47|20163.47|20163.47|20158.53|20158.53|0
1646997110000|2022-03-11 11:11:50|20163.4|20163.4|20164.03|20164.03|20164.09|20164.09|20163.4|20163.4|0
1646997120000|2022-03-11 11:12:00|20163.9|20163.9|20161.64|20161.64|20163.9|20163.9|20161.52|20161.52|0
1646997130000|2022-03-11 11:12:10|20161.54|20161.54|20160.69|20160.69|20161.54|20161.54|20160.69|20160.69|0
1646997140000|2022-03-11 11:12:20|20160.9|20160.9|20160.71|20160.71|20161.18|20161.18|20160.71|20160.71|0
1646997160000|2022-03-11 11:12:40|20160.59|20160.59|20160.05|20160.05|20160.61|20160.61|20160.05|20160.05|0
1646997170000|2022-03-11 11:12:50|20160.02|20160.02|20160.23|20160.23|20160.23|20160.23|20160.02|20160.02|0
1646997180000|2022-03-11 11:13:00|20160.19|20160.19|20160.26|20160.26|20160.26|20160.26|20159.95|20159.95|0
1646997190000|2022-03-11 11:13:10|20160.17|20160.17|20160.66|20160.66|20160.66|20160.66|20160.17|20160.17|0
1646997200000|2022-03-11 11:13:20|20160.81|20160.81|20161.28|20161.28|20161.28|20161.28|20160.81|20160.81|0
1646997210000|2022-03-11 11:13:30|20161.59|20161.59|20162|20162|20162|20162|20161.41|20161.41|0
1646997220000|2022-03-11 11:13:40|20161.97|20161.97|20161.91|20161.91|20162.07|20162.07|20161.91|20161.91|0
1646997230000|2022-03-11 11:13:50|20162.03|20162.03|20159.65|20159.65|20162.12|20162.12|20159.65|20159.65|0
1646997240000|2022-03-11 11:14:00|20159.63|20159.63|20159.2|20159.2|20159.63|20159.63|20158.87|20158.87|0
1646997250000|2022-03-11 11:14:10|20159.23|20159.23|20159.44|20159.44|20159.44|20159.44|20158.93|20158.93|0
1646997260000|2022-03-11 11:14:20|20159.47|20159.47|20159.56|20159.56|20159.87|20159.87|20159.28|20159.28|0
1646997270000|2022-03-11 11:14:30|20159.67|20159.67|20159.47|20159.47|20159.69|20159.69|20159.47|20159.47|0
1646997280000|2022-03-11 11:14:40|20159.36|20159.36|20160.19|20160.19|20160.19|20160.19|20158.97|20158.97|0
1646997290000|2022-03-11 11:14:50|20160.31|20160.31|20161.5|20161.5|20161.5|20161.5|20160.31|20160.31|0
1646997300000|2022-03-11 11:15:00|20161.43|20161.43|20161.63|20161.63|20161.65|20161.65|20161.31|20161.31|0
1646997310000|2022-03-11 11:15:10|20161.71|20161.71|20163.24|20163.24|20163.24|20163.24|20161.71|20161.71|0
1646997320000|2022-03-11 11:15:20|20163.12|20163.12|20162.64|20162.64|20163.12|20163.12|20162.51|20162.51|0
1646997330000|2022-03-11 11:15:30|20162.86|20162.86|20163.05|20163.05|20163.05|20163.05|20162.81|20162.81|0
1646997340000|2022-03-11 11:15:40|20163.23|20163.23|20163.45|20163.45|20163.45|20163.45|20162.94|20162.94|0
1646997350000|2022-03-11 11:15:50|20163.16|20163.16|20162.88|20162.88|20163.16|20163.16|20162.76|20162.76|0
1646997360000|2022-03-11 11:16:00|20162.82|20162.82|20163.08|20163.08|20163.08|20163.08|20162.71|20162.71|0
1646997370000|2022-03-11 11:16:10|20163.3|20163.3|20163.26|20163.26|20163.38|20163.38|20163.07|20163.07|0
1646997380000|2022-03-11 11:16:20|20163.3|20163.3|20163.44|20163.44|20163.49|20163.49|20163.23|20163.23|0
1646997390000|2022-03-11 11:16:30|20163.48|20163.48|20163.21|20163.21|20163.48|20163.48|20163.15|20163.15|0
1646997400000|2022-03-11 11:16:40|20163.41|20163.41|20163.34|20163.34|20163.48|20163.48|20163.28|20163.28|0
1646997410000|2022-03-11 11:16:50|20163.37|20163.37|20164.23|20164.23|20164.23|20164.23|20163.37|20163.37|0
1646997420000|2022-03-11 11:17:00|20164.3|20164.3|20164.62|20164.62|20164.68|20164.68|20164.19|20164.19|0
1646997430000|2022-03-11 11:17:10|20164.56|20164.56|20164.85|20164.85|20164.88|20164.88|20164.56|20164.56|0
1646997440000|2022-03-11 11:17:20|20164.8|20164.8|20164.47|20164.47|20164.83|20164.83|20164.47|20164.47|0
1646997450000|2022-03-11 11:17:30|20164.58|20164.58|20165.13|20165.13|20165.13|20165.13|20164.58|20164.58|0
1646997460000|2022-03-11 11:17:40|20165.37|20165.37|20165.68|20165.68|20165.73|20165.73|20165.28|20165.28|0
1646997470000|2022-03-11 11:17:50|20165.67|20165.67|20164.02|20164.02|20165.74|20165.74|20163.93|20163.93|0
1646997480000|2022-03-11 11:18:00|20164.23|20164.23|20163.38|20163.38|20164.47|20164.47|20163.38|20163.38|0
1646997490000|2022-03-11 11:18:10|20163.31|20163.31|20163.2|20163.2|20163.52|20163.52|20163.2|20163.2|0
1646997500000|2022-03-11 11:18:20|20163.23|20163.23|20163.2|20163.2|20163.34|20163.34|20163.2|20163.2|0
1646997510000|2022-03-11 11:18:30|20163.32|20163.32|20164.1|20164.1|20164.1|20164.1|20162.87|20162.87|0
1646997520000|2022-03-11 11:18:40|20164.18|20164.18|20164.2|20164.2|20164.24|20164.24|20164.03|20164.03|0
1646997530000|2022-03-11 11:18:50|20164.13|20164.13|20164.16|20164.16|20164.29|20164.29|20164.13|20164.13|0
1646997540000|2022-03-11 11:19:00|20164.38|20164.38|20165.28|20165.28|20165.28|20165.28|20164.38|20164.38|0
1646997550000|2022-03-11 11:19:10|20165.31|20165.31|20165.19|20165.19|20165.7|20165.7|20165.19|20165.19|0
1646997560000|2022-03-11 11:19:20|20165.14|20165.14|20165.07|20165.07|20165.16|20165.16|20165.07|20165.07|0
1646997570000|2022-03-11 11:19:30|20165.13|20165.13|20164.54|20164.54|20165.13|20165.13|20164.47|20164.47|0
1646997580000|2022-03-11 11:19:40|20164.39|20164.39|20163.65|20163.65|20164.39|20164.39|20163.61|20163.61|0
1646997590000|2022-03-11 11:19:50|20163.51|20163.51|20163.46|20163.46|20163.64|20163.64|20163.3|20163.3|0
1646997600000|2022-03-11 11:20:00|20163.47|20163.47|20165.15|20165.15|20165.15|20165.15|20163.25|20163.25|0
1646997610000|2022-03-11 11:20:10|20165.22|20165.22|20164.73|20164.73|20165.37|20165.37|20164.73|20164.73|0
1646997620000|2022-03-11 11:20:20|20164.76|20164.76|20164.92|20164.92|20165.07|20165.07|20164.76|20164.76|0
1646997630000|2022-03-11 11:20:30|20164.95|20164.95|20165.85|20165.85|20165.85|20165.85|20164.95|20164.95|0
1646997640000|2022-03-11 11:20:40|20165.9|20165.9|20165.93|20165.93|20166.15|20166.15|20165.81|20165.81|0
1646997650000|2022-03-11 11:20:50|20166.01|20166.01|20165.76|20165.76|20166.03|20166.03|20165.76|20165.76|0
1646997660000|2022-03-11 11:21:00|20165.61|20165.61|20165.98|20165.98|20166.27|20166.27|20165.61|20165.61|0
1646997670000|2022-03-11 11:21:10|20166.04|20166.04|20165.83|20165.83|20166.04|20166.04|20165.83|20165.83|0
1646997680000|2022-03-11 11:21:20|20165.89|20165.89|20166.45|20166.45|20166.45|20166.45|20165.85|20165.85|0
1646997690000|2022-03-11 11:21:30|20166.42|20166.42|20166.37|20166.37|20166.43|20166.43|20166.34|20166.34|0
1646997700000|2022-03-11 11:21:40|20166.3|20166.3|20165.25|20165.25|20166.3|20166.3|20165.25|20165.25|0
1646997710000|2022-03-11 11:21:50|20165.05|20165.05|20164.24|20164.24|20165.05|20165.05|20164.24|20164.24|0
1646997720000|2022-03-11 11:22:00|20164.36|20164.36|20164.86|20164.86|20164.86|20164.86|20164.28|20164.28|0
1646997730000|2022-03-11 11:22:10|20164.78|20164.78|20165.64|20165.64|20165.64|20165.64|20164.78|20164.78|0
1646997740000|2022-03-11 11:22:20|20165.51|20165.51|20164.1|20164.1|20165.51|20165.51|20164.08|20164.08|0
1646997750000|2022-03-11 11:22:30|20164.02|20164.02|20164.08|20164.08|20164.08|20164.08|20163.94|20163.94|0
1646997760000|2022-03-11 11:22:40|20164.17|20164.17|20161.14|20161.14|20164.17|20164.17|20160.82|20160.82|0
1646997770000|2022-03-11 11:22:50|20161.25|20161.25|20160.98|20160.98|20161.4|20161.4|20160.95|20160.95|0
1646997780000|2022-03-11 11:23:00|20160.78|20160.78|20159.07|20159.07|20160.78|20160.78|20159.07|20159.07|0
1646997790000|2022-03-11 11:23:10|20159.01|20159.01|20158.04|20158.04|20159.01|20159.01|20158.04|20158.04|0
1646997800000|2022-03-11 11:23:20|20158.18|20158.18|20160.37|20160.37|20160.37|20160.37|20157.91|20157.91|0
1646997810000|2022-03-11 11:23:30|20160.44|20160.44|20215.06|20215.06|20215.06|20215.06|20160.44|20160.44|0
1646997820000|2022-03-11 11:23:40|20216.16|20216.16|20270.37|20270.37|20270.37|20270.37|20216.16|20216.16|0
1646997830000|2022-03-11 11:23:50|20270.25|20270.25|20296.65|20296.65|20297.14|20297.14|20270.25|20270.25|0
1646997840000|2022-03-11 11:24:00|20296.93|20296.93|20288.22|20288.22|20297.08|20297.08|20281.57|20281.57|0
1646997850000|2022-03-11 11:24:10|20288.69|20288.69|20304.82|20304.82|20304.85|20304.85|20288.69|20288.69|0
1646997860000|2022-03-11 11:24:20|20305|20305|20306.05|20306.05|20306.12|20306.12|20300.66|20300.66|0
1646997870000|2022-03-11 11:24:30|20306.26|20306.26|20307.61|20307.61|20309.6|20309.6|20305.69|20305.69|0
1646997880000|2022-03-11 11:24:40|20308.28|20308.28|20291.45|20291.45|20309.08|20309.08|20291.45|20291.45|0
1646997890000|2022-03-11 11:24:50|20291.34|20291.34|20295.67|20295.67|20296.16|20296.16|20291.34|20291.34|0
1646997900000|2022-03-11 11:25:00|20295.58|20295.58|20292.69|20292.69|20295.58|20295.58|20291.01|20291.01|0
1646997910000|2022-03-11 11:25:10|20292.93|20292.93|20298.14|20298.14|20298.42|20298.42|20292.93|20292.93|0
1646997920000|2022-03-11 11:25:20|20297.89|20297.89|20299.87|20299.87|20299.87|20299.87|20297.12|20297.12|0
1646997930000|2022-03-11 11:25:30|20299.73|20299.73|20297.11|20297.11|20300.22|20300.22|20296.73|20296.73|0
1646997940000|2022-03-11 11:25:40|20297.2|20297.2|20300.75|20300.75|20300.75|20300.75|20297.15|20297.15|0
1646997950000|2022-03-11 11:25:50|20300.88|20300.88|20309.56|20309.56|20309.56|20309.56|20300.88|20300.88|0
1646997960000|2022-03-11 11:26:00|20309.81|20309.81|20322.35|20322.35|20322.41|20322.41|20309.81|20309.81|0
1646997970000|2022-03-11 11:26:10|20322.22|20322.22|20336.99|20336.99|20336.99|20336.99|20322.22|20322.22|0
1646997980000|2022-03-11 11:26:20|20337.46|20337.46|20351.5|20351.5|20351.53|20351.53|20337.31|20337.31|0
1646997990000|2022-03-11 11:26:30|20351.78|20351.78|20375.76|20375.76|20375.76|20375.76|20351.78|20351.78|0
1646998000000|2022-03-11 11:26:40|20376.58|20376.58|20392.29|20392.29|20392.29|20392.29|20376.58|20376.58|0
1646998010000|2022-03-11 11:26:50|20392.59|20392.59|20404.34|20404.34|20404.34|20404.34|20392.59|20392.59|0
1646998020000|2022-03-11 11:27:00|20404.64|20404.64|20420.1|20420.1|20420.1|20420.1|20401.72|20401.72|0
1646998030000|2022-03-11 11:27:10|20421.79|20421.79|20388.97|20388.97|20429.19|20429.19|20388.97|20388.97|0
1646998040000|2022-03-11 11:27:20|20386.47|20386.47|20363.42|20363.42|20386.47|20386.47|20363.42|20363.42|0
1646998050000|2022-03-11 11:27:30|20363.12|20363.12|20350.84|20350.84|20363.12|20363.12|20350.84|20350.84|0
1646998060000|2022-03-11 11:27:40|20350.64|20350.64|20345.96|20345.96|20350.64|20350.64|20344.84|20344.84|0
1646998070000|2022-03-11 11:27:50|20345.77|20345.77|20346.28|20346.28|20346.79|20346.79|20344.28|20344.28|0
1646998080000|2022-03-11 11:28:00|20346.13|20346.13|20347.49|20347.49|20347.49|20347.49|20345.13|20345.13|0
1646998090000|2022-03-11 11:28:10|20347.54|20347.54|20346.23|20346.23|20347.54|20347.54|20345.71|20345.71|0
1646998100000|2022-03-11 11:28:20|20346.01|20346.01|20333.69|20333.69|20346.89|20346.89|20333.69|20333.69|0
1646998110000|2022-03-11 11:28:30|20333.8|20333.8|20332.82|20332.82|20334.21|20334.21|20332.82|20332.82|0
1646998120000|2022-03-11 11:28:40|20332.63|20332.63|20324.89|20324.89|20332.63|20332.63|20324.89|20324.89|0
1646998130000|2022-03-11 11:28:50|20324.72|20324.72|20321.8|20321.8|20324.72|20324.72|20321.56|20321.56|0
1646998140000|2022-03-11 11:29:00|20321.86|20321.86|20322.17|20322.17|20326.12|20326.12|20321.86|20321.86|0
1646998150000|2022-03-11 11:29:10|20321.28|20321.28|20324.9|20324.9|20324.9|20324.9|20320.68|20320.68|0
1646998160000|2022-03-11 11:29:20|20325.71|20325.71|20331.06|20331.06|20331.06|20331.06|20325.71|20325.71|0
1646998170000|2022-03-11 11:29:30|20331.23|20331.23|20334.98|20334.98|20334.98|20334.98|20331.23|20331.23|0
1646998180000|2022-03-11 11:29:40|20335.06|20335.06|20337.25|20337.25|20340.02|20340.02|20335.06|20335.06|0
1646998190000|2022-03-11 11:29:50|20337.17|20337.17|20337.72|20337.72|20338.57|20338.57|20336.42|20336.42|0
1646998200000|2022-03-11 11:30:00|20337.89|20337.89|20337.47|20337.47|20338.88|20338.88|20337.36|20337.36|0
1646998210000|2022-03-11 11:30:10|20337.44|20337.44|20332.94|20332.94|20337.5|20337.5|20332.64|20332.64|0
1646998220000|2022-03-11 11:30:20|20332.78|20332.78|20330.12|20330.12|20332.97|20332.97|20329.49|20329.49|0
1646998230000|2022-03-11 11:30:30|20330.05|20330.05|20329.45|20329.45|20330.05|20330.05|20329.2|20329.2|0
1646998240000|2022-03-11 11:30:40|20328.97|20328.97|20331.47|20331.47|20331.78|20331.78|20328.18|20328.18|0
1646998250000|2022-03-11 11:30:50|20331.53|20331.53|20330.12|20330.12|20332.59|20332.59|20330.07|20330.07|0
1646998260000|2022-03-11 11:31:00|20330.26|20330.26|20330.51|20330.51|20330.51|20330.51|20330.13|20330.13|0
1646998270000|2022-03-11 11:31:10|20330.7|20330.7|20336.96|20336.96|20336.96|20336.96|20330.57|20330.57|0
1646998280000|2022-03-11 11:31:20|20337.05|20337.05|20336.55|20336.55|20337.28|20337.28|20336.18|20336.18|0
1646998290000|2022-03-11 11:31:30|20336.74|20336.74|20331.03|20331.03|20337.1|20337.1|20331.03|20331.03|0
1646998300000|2022-03-11 11:31:40|20331.08|20331.08|20334.74|20334.74|20334.96|20334.96|20329.84|20329.84|0
1646998310000|2022-03-11 11:31:50|20334.82|20334.82|20339.59|20339.59|20339.59|20339.59|20334.82|20334.82|0
1646998320000|2022-03-11 11:32:00|20339.84|20339.84|20349.38|20349.38|20349.4|20349.4|20339.84|20339.84|0
1646998330000|2022-03-11 11:32:10|20349.23|20349.23|20347.07|20347.07|20349.38|20349.38|20345.68|20345.68|0
1646998340000|2022-03-11 11:32:20|20347.19|20347.19|20346.22|20346.22|20347.89|20347.89|20346.22|20346.22|0
1646998350000|2022-03-11 11:32:30|20346.14|20346.14|20342.98|20342.98|20346.21|20346.21|20342.98|20342.98|0
1646998360000|2022-03-11 11:32:40|20342.72|20342.72|20341.96|20341.96|20342.72|20342.72|20341.48|20341.48|0
1646998370000|2022-03-11 11:32:50|20341.72|20341.72|20345.95|20345.95|20345.95|20345.95|20341.72|20341.72|0
1646998380000|2022-03-11 11:33:00|20346.09|20346.09|20350.95|20350.95|20350.95|20350.95|20346.09|20346.09|0
1646998390000|2022-03-11 11:33:10|20353.95|20353.95|20360|20360|20360|20360|20353.95|20353.95|0
1646998400000|2022-03-11 11:33:20|20359.71|20359.71|20358.79|20358.79|20361.08|20361.08|20358.59|20358.59|0
1646998410000|2022-03-11 11:33:30|20358.96|20358.96|20354.07|20354.07|20358.96|20358.96|20353.09|20353.09|0
1646998420000|2022-03-11 11:33:40|20354.05|20354.05|20359.97|20359.97|20359.97|20359.97|20353.94|20353.94|0
1646998430000|2022-03-11 11:33:50|20360.24|20360.24|20362.2|20362.2|20362.2|20362.2|20360.11|20360.11|0
1646998440000|2022-03-11 11:34:00|20362.09|20362.09|20365.92|20365.92|20366.4|20366.4|20362.09|20362.09|0
1646998450000|2022-03-11 11:34:10|20366.06|20366.06|20368.69|20368.69|20368.69|20368.69|20366.01|20366.01|0
1646998460000|2022-03-11 11:34:20|20368.99|20368.99|20369.26|20369.26|20369.3|20369.3|20368.78|20368.78|0
1646998470000|2022-03-11 11:34:30|20369.31|20369.31|20367.57|20367.57|20369.59|20369.59|20367.34|20367.34|0
1646998480000|2022-03-11 11:34:40|20367.71|20367.71|20369.14|20369.14|20369.14|20369.14|20367.56|20367.56|0
1646998490000|2022-03-11 11:34:50|20369.09|20369.09|20368.71|20368.71|20369.3|20369.3|20368.62|20368.62|0
1646998500000|2022-03-11 11:35:00|20368.55|20368.55|20368.24|20368.24|20368.92|20368.92|20367.73|20367.73|0
1646998510000|2022-03-11 11:35:10|20368.36|20368.36|20364.38|20364.38|20368.69|20368.69|20364.25|20364.25|0
1646998520000|2022-03-11 11:35:20|20364.29|20364.29|20363.12|20363.12|20364.29|20364.29|20363.12|20363.12|0
1646998530000|2022-03-11 11:35:30|20363.05|20363.05|20361.04|20361.04|20363.26|20363.26|20361.04|20361.04|0
1646998540000|2022-03-11 11:35:40|20361.2|20361.2|20361.58|20361.58|20361.65|20361.65|20360.58|20360.58|0
1646998550000|2022-03-11 11:35:50|20361.44|20361.44|20361.89|20361.89|20361.89|20361.89|20361.39|20361.39|0
1646998560000|2022-03-11 11:36:00|20362.01|20362.01|20365.66|20365.66|20365.66|20365.66|20361.95|20361.95|0
1646998570000|2022-03-11 11:36:10|20365.93|20365.93|20374.5|20374.5|20375.48|20375.48|20365.93|20365.93|0
1646998580000|2022-03-11 11:36:20|20374.3|20374.3|20372.22|20372.22|20374.52|20374.52|20371.96|20371.96|0
1646998590000|2022-03-11 11:36:30|20372.33|20372.33|20369.5|20369.5|20373.04|20373.04|20369.02|20369.02|0
1646998600000|2022-03-11 11:36:40|20369.14|20369.14|20368.06|20368.06|20369.41|20369.41|20368.06|20368.06|0
1646998610000|2022-03-11 11:36:50|20367.8|20367.8|20356.49|20356.49|20367.8|20367.8|20356.49|20356.49|0
1646998620000|2022-03-11 11:37:00|20356.17|20356.17|20355.79|20355.79|20356.17|20356.17|20354.36|20354.36|0
1646998630000|2022-03-11 11:37:10|20355.76|20355.76|20351.6|20351.6|20355.84|20355.84|20351.6|20351.6|0
1646998640000|2022-03-11 11:37:20|20351.78|20351.78|20349.02|20349.02|20351.78|20351.78|20349.02|20349.02|0
1646998650000|2022-03-11 11:37:30|20348.17|20348.17|20343.61|20343.61|20348.17|20348.17|20343.61|20343.61|0
1646998660000|2022-03-11 11:37:40|20343.59|20343.59|20348.36|20348.36|20348.55|20348.55|20343.31|20343.31|0
1646998670000|2022-03-11 11:37:50|20348.25|20348.25|20346.76|20346.76|20348.25|20348.25|20346.74|20346.74|0
1646998680000|2022-03-11 11:38:00|20346.61|20346.61|20352.47|20352.47|20352.47|20352.47|20346.61|20346.61|0
1646998690000|2022-03-11 11:38:10|20352.31|20352.31|20351.21|20351.21|20352.31|20352.31|20351.21|20351.21|0
1646998700000|2022-03-11 11:38:20|20351.06|20351.06|20351.3|20351.3|20351.36|20351.36|20350.65|20350.65|0
1646998710000|2022-03-11 11:38:30|20351.41|20351.41|20352.25|20352.25|20352.44|20352.44|20351.41|20351.41|0
1646998720000|2022-03-11 11:38:40|20352.18|20352.18|20359.09|20359.09|20359.09|20359.09|20352.18|20352.18|0
1646998730000|2022-03-11 11:38:50|20359.02|20359.02|20364.86|20364.86|20365.04|20365.04|20359.02|20359.02|0
1646998740000|2022-03-11 11:39:00|20364.84|20364.84|20365.18|20365.18|20365.75|20365.75|20364.46|20364.46|0
1646998750000|2022-03-11 11:39:10|20364.88|20364.88|20365.27|20365.27|20365.32|20365.32|20364.84|20364.84|0
1646998760000|2022-03-11 11:39:20|20365.39|20365.39|20364.1|20364.1|20365.4|20365.4|20363.93|20363.93|0
1646998770000|2022-03-11 11:39:30|20364.16|20364.16|20358.42|20358.42|20364.16|20364.16|20358.42|20358.42|0
1646998780000|2022-03-11 11:39:40|20358.45|20358.45|20357.62|20357.62|20358.82|20358.82|20357.59|20357.59|0
1646998790000|2022-03-11 11:39:50|20357.6|20357.6|20358.5|20358.5|20358.5|20358.5|20357.46|20357.46|0
1646998800000|2022-03-11 11:40:00|20358.64|20358.64|20360.92|20360.92|20361.94|20361.94|20358.64|20358.64|0
1646998810000|2022-03-11 11:40:10|20360.8|20360.8|20360.82|20360.82|20360.94|20360.94|20360.15|20360.15|0
1646998820000|2022-03-11 11:40:20|20360.73|20360.73|20360.35|20360.35|20360.73|20360.73|20360.35|20360.35|0
1646998830000|2022-03-11 11:40:30|20360.69|20360.69|20361.63|20361.63|20361.81|20361.81|20360.69|20360.69|0
1646998840000|2022-03-11 11:40:40|20361.92|20361.92|20369|20369|20369.22|20369.22|20361.91|20361.91|0
1646998850000|2022-03-11 11:40:50|20369.06|20369.06|20369.54|20369.54|20369.73|20369.73|20369.06|20369.06|0
1646998860000|2022-03-11 11:41:00|20369.36|20369.36|20369.71|20369.71|20370.91|20370.91|20369.31|20369.31|0
1646998870000|2022-03-11 11:41:10|20369.85|20369.85|20372.44|20372.44|20372.48|20372.48|20369.71|20369.71|0
1646998880000|2022-03-11 11:41:20|20372.63|20372.63|20372.72|20372.72|20372.98|20372.98|20372.48|20372.48|0
1646998890000|2022-03-11 11:41:30|20372.77|20372.77|20373.24|20373.24|20373.27|20373.27|20371.7|20371.7|0
1646998900000|2022-03-11 11:41:40|20373.35|20373.35|20375.72|20375.72|20376.03|20376.03|20373.35|20373.35|0
1646998910000|2022-03-11 11:41:50|20375.85|20375.85|20379.25|20379.25|20379.3|20379.3|20375.85|20375.85|0
1646998920000|2022-03-11 11:42:00|20379.41|20379.41|20382.9|20382.9|20383.57|20383.57|20379.37|20379.37|0
1646998930000|2022-03-11 11:42:10|20382.96|20382.96|20383.53|20383.53|20383.53|20383.53|20381.78|20381.78|0
1646998940000|2022-03-11 11:42:20|20383.57|20383.57|20384.88|20384.88|20384.94|20384.94|20383.57|20383.57|0
1646998950000|2022-03-11 11:42:30|20384.99|20384.99|20385.28|20385.28|20385.34|20385.34|20384.99|20384.99|0
1646998960000|2022-03-11 11:42:40|20385.42|20385.42|20385.75|20385.75|20385.82|20385.82|20385.4|20385.4|0
1646998970000|2022-03-11 11:42:50|20385.73|20385.73|20387.24|20387.24|20387.28|20387.28|20385.73|20385.73|0
1646998980000|2022-03-11 11:43:00|20387.2|20387.2|20394.28|20394.28|20395.97|20395.97|20386.79|20386.79|0
1646998990000|2022-03-11 11:43:10|20394.21|20394.21|20392.87|20392.87|20394.37|20394.37|20392.87|20392.87|0
1646999000000|2022-03-11 11:43:20|20392.74|20392.74|20392.7|20392.7|20393.19|20393.19|20392.2|20392.2|0
1646999010000|2022-03-11 11:43:30|20392.91|20392.91|20394.12|20394.12|20394.53|20394.53|20392.91|20392.91|0
1646999020000|2022-03-11 11:43:40|20394.27|20394.27|20396.5|20396.5|20397.16|20397.16|20394.27|20394.27|0
1646999030000|2022-03-11 11:43:50|20396.82|20396.82|20402.88|20402.88|20402.88|20402.88|20396.54|20396.54|0
1646999040000|2022-03-11 11:44:00|20403.03|20403.03|20402.39|20402.39|20403.75|20403.75|20402.39|20402.39|0
1646999050000|2022-03-11 11:44:10|20402.3|20402.3|20397.51|20397.51|20402.49|20402.49|20397.27|20397.27|0
1646999060000|2022-03-11 11:44:20|20397.76|20397.76|20403.34|20403.34|20403.51|20403.51|20397.76|20397.76|0
1646999070000|2022-03-11 11:44:30|20403.29|20403.29|20406.18|20406.18|20406.18|20406.18|20403.29|20403.29|0
1646999080000|2022-03-11 11:44:40|20406.07|20406.07|20405.64|20405.64|20406.71|20406.71|20405.64|20405.64|0
1646999090000|2022-03-11 11:44:50|20405.74|20405.74|20405.51|20405.51|20405.89|20405.89|20405.08|20405.08|0
1646999100000|2022-03-11 11:45:00|20405.59|20405.59|20407.74|20407.74|20408.33|20408.33|20404.79|20404.79|0
1646999110000|2022-03-11 11:45:10|20407.62|20407.62|20407.33|20407.33|20407.65|20407.65|20406.5|20406.5|0
1646999120000|2022-03-11 11:45:20|20407.45|20407.45|20407.32|20407.32|20408.2|20408.2|20407.27|20407.27|0
1646999130000|2022-03-11 11:45:30|20407.36|20407.36|20407.41|20407.41|20407.77|20407.77|20407.26|20407.26|0
1646999140000|2022-03-11 11:45:40|20407.59|20407.59|20407.35|20407.35|20408|20408|20407.35|20407.35|0
1646999150000|2022-03-11 11:45:50|20407.54|20407.54|20407.28|20407.28|20407.54|20407.54|20406.22|20406.22|0
1646999160000|2022-03-11 11:46:00|20407.07|20407.07|20407.06|20407.06|20407.29|20407.29|20406.75|20406.75|0
1646999170000|2022-03-11 11:46:10|20407.32|20407.32|20408.21|20408.21|20408.21|20408.21|20407.19|20407.19|0
1646999180000|2022-03-11 11:46:20|20408.43|20408.43|20410.07|20410.07|20410.08|20410.08|20408.26|20408.26|0
1646999190000|2022-03-11 11:46:30|20410.46|20410.46|20413.47|20413.47|20413.47|20413.47|20410.38|20410.38|0
1646999200000|2022-03-11 11:46:40|20413.87|20413.87|20414.62|20414.62|20414.98|20414.98|20413.87|20413.87|0
1646999210000|2022-03-11 11:46:50|20414.71|20414.71|20415.46|20415.46|20416.14|20416.14|20414.71|20414.71|0
1646999220000|2022-03-11 11:47:00|20415.55|20415.55|20411.53|20411.53|20416.31|20416.31|20411.26|20411.26|0
1646999230000|2022-03-11 11:47:10|20411.55|20411.55|20414.78|20414.78|20414.78|20414.78|20411.55|20411.55|0
1646999240000|2022-03-11 11:47:20|20414.7|20414.7|20415.01|20415.01|20415.15|20415.15|20414.67|20414.67|0
1646999250000|2022-03-11 11:47:30|20415.38|20415.38|20414.97|20414.97|20415.46|20415.46|20414.66|20414.66|0
1646999260000|2022-03-11 11:47:40|20415.02|20415.02|20413.94|20413.94|20415.08|20415.08|20413.38|20413.38|0
1646999270000|2022-03-11 11:47:50|20414.14|20414.14|20412.67|20412.67|20414.37|20414.37|20412.57|20412.57|0
1646999280000|2022-03-11 11:48:00|20412.71|20412.71|20413.62|20413.62|20413.62|20413.62|20411.96|20411.96|0
1646999290000|2022-03-11 11:48:10|20413.71|20413.71|20413.83|20413.83|20414.36|20414.36|20413.62|20413.62|0
1646999300000|2022-03-11 11:48:20|20413.77|20413.77|20411.63|20411.63|20413.77|20413.77|20411.63|20411.63|0
1646999310000|2022-03-11 11:48:30|20411.64|20411.64|20407.55|20407.55|20411.64|20411.64|20407.29|20407.29|0
1646999320000|2022-03-11 11:48:40|20407.69|20407.69|20415.27|20415.27|20415.42|20415.42|20407.69|20407.69|0
1646999330000|2022-03-11 11:48:50|20415.36|20415.36|20416.21|20416.21|20417.07|20417.07|20415.12|20415.12|0
1646999340000|2022-03-11 11:49:00|20415.81|20415.81|20415.13|20415.13|20415.81|20415.81|20415.13|20415.13|0
1646999350000|2022-03-11 11:49:10|20415.29|20415.29|20414.96|20414.96|20415.48|20415.48|20414.96|20414.96|0
1646999360000|2022-03-11 11:49:20|20415.04|20415.04|20415.03|20415.03|20415.25|20415.25|20414.72|20414.72|0
1646999370000|2022-03-11 11:49:30|20414.93|20414.93|20415.11|20415.11|20415.11|20415.11|20414.69|20414.69|0
1646999380000|2022-03-11 11:49:40|20414.92|20414.92|20415.69|20415.69|20415.69|20415.69|20414.92|20414.92|0
1646999390000|2022-03-11 11:49:50|20415.87|20415.87|20416.63|20416.63|20416.65|20416.65|20415.87|20415.87|0
1646999400000|2022-03-11 11:50:00|20416.5|20416.5|20416.02|20416.02|20416.5|20416.5|20415.69|20415.69|0
1646999410000|2022-03-11 11:50:10|20415.96|20415.96|20411.66|20411.66|20416.31|20416.31|20411.59|20411.59|0
1646999420000|2022-03-11 11:50:20|20411.59|20411.59|20413.07|20413.07|20413.07|20413.07|20411.14|20411.14|0
1646999430000|2022-03-11 11:50:30|20413.03|20413.03|20414.38|20414.38|20414.38|20414.38|20413.03|20413.03|0
1646999440000|2022-03-11 11:50:40|20414.43|20414.43|20414.56|20414.56|20414.56|20414.56|20414.25|20414.25|0
1646999450000|2022-03-11 11:50:50|20414.41|20414.41|20415.83|20415.83|20415.9|20415.9|20414.41|20414.41|0
1646999460000|2022-03-11 11:51:00|20415.88|20415.88|20416.49|20416.49|20416.71|20416.71|20415.88|20415.88|0
1646999470000|2022-03-11 11:51:10|20416.23|20416.23|20416.72|20416.72|20416.72|20416.72|20416.18|20416.18|0
1646999480000|2022-03-11 11:51:20|20416.45|20416.45|20415.48|20415.48|20416.45|20416.45|20415.27|20415.27|0
1646999490000|2022-03-11 11:51:30|20415.55|20415.55|20415.43|20415.43|20415.55|20415.55|20414.08|20414.08|0
1646999500000|2022-03-11 11:51:40|20415.26|20415.26|20410.48|20410.48|20415.26|20415.26|20410.44|20410.44|0
1646999510000|2022-03-11 11:51:50|20410.41|20410.41|20409.72|20409.72|20410.41|20410.41|20409.34|20409.34|0
1646999520000|2022-03-11 11:52:00|20409.43|20409.43|20408.89|20408.89|20409.46|20409.46|20408.53|20408.53|0
1646999530000|2022-03-11 11:52:10|20408.77|20408.77|20396.81|20396.81|20408.79|20408.79|20396.62|20396.62|0
1646999540000|2022-03-11 11:52:20|20396.76|20396.76|20405.28|20405.28|20405.53|20405.53|20396.4|20396.4|0
1646999550000|2022-03-11 11:52:30|20405.31|20405.31|20405.28|20405.28|20405.59|20405.59|20404.57|20404.57|0
1646999560000|2022-03-11 11:52:40|20405.21|20405.21|20407.68|20407.68|20407.73|20407.73|20404.94|20404.94|0
1646999570000|2022-03-11 11:52:50|20407.62|20407.62|20406.36|20406.36|20407.88|20407.88|20406.19|20406.19|0
1646999580000|2022-03-11 11:53:00|20406.26|20406.26|20406.66|20406.66|20406.89|20406.89|20406.02|20406.02|0
1646999590000|2022-03-11 11:53:10|20406.58|20406.58|20410.04|20410.04|20410.18|20410.18|20406.58|20406.58|0
1646999600000|2022-03-11 11:53:20|20409.98|20409.98|20407.9|20407.9|20409.98|20409.98|20407.83|20407.83|0
1646999610000|2022-03-11 11:53:30|20407.97|20407.97|20407.71|20407.71|20408.14|20408.14|20407.68|20407.68|0
1646999620000|2022-03-11 11:53:40|20407.27|20407.27|20397.36|20397.36|20407.39|20407.39|20397.36|20397.36|0
1646999630000|2022-03-11 11:53:50|20396.85|20396.85|20395.51|20395.51|20396.85|20396.85|20395.51|20395.51|0
1646999640000|2022-03-11 11:54:00|20394.99|20394.99|20397.01|20397.01|20397.27|20397.27|20394.87|20394.87|0
1646999650000|2022-03-11 11:54:10|20397.02|20397.02|20397.14|20397.14|20397.49|20397.49|20396.91|20396.91|0
1646999660000|2022-03-11 11:54:20|20396.94|20396.94|20396.14|20396.14|20396.94|20396.94|20396.14|20396.14|0
1646999670000|2022-03-11 11:54:30|20396.28|20396.28|20396.85|20396.85|20396.85|20396.85|20395.83|20395.83|0
1646999680000|2022-03-11 11:54:40|20397.09|20397.09|20397.01|20397.01|20397.36|20397.36|20396.85|20396.85|0
1646999690000|2022-03-11 11:54:50|20396.92|20396.92|20398.3|20398.3|20398.65|20398.65|20396.92|20396.92|0
1646999700000|2022-03-11 11:55:00|20398.08|20398.08|20399.45|20399.45|20400.12|20400.12|20397.84|20397.84|0
1646999710000|2022-03-11 11:55:10|20399.05|20399.05|20400.96|20400.96|20400.96|20400.96|20398.82|20398.82|0
1646999720000|2022-03-11 11:55:20|20401.03|20401.03|20408.17|20408.17|20408.17|20408.17|20401.03|20401.03|0
1646999730000|2022-03-11 11:55:30|20408.27|20408.27|20408.03|20408.03|20409.37|20409.37|20408.03|20408.03|0
1646999740000|2022-03-11 11:55:40|20408.34|20408.34|20409.39|20409.39|20409.39|20409.39|20407.41|20407.41|0
1646999750000|2022-03-11 11:55:50|20409.63|20409.63|20410.88|20410.88|20410.88|20410.88|20409.51|20409.51|0
1646999760000|2022-03-11 11:56:00|20411.01|20411.01|20410.65|20410.65|20411.18|20411.18|20410.26|20410.26|0
1646999770000|2022-03-11 11:56:10|20410.73|20410.73|20412.83|20412.83|20412.98|20412.98|20410.73|20410.73|0
1646999780000|2022-03-11 11:56:20|20412.66|20412.66|20412.14|20412.14|20413.42|20413.42|20412.14|20412.14|0
1646999790000|2022-03-11 11:56:30|20412.37|20412.37|20410.38|20410.38|20412.37|20412.37|20410.38|20410.38|0
1646999800000|2022-03-11 11:56:40|20410.3|20410.3|20404.39|20404.39|20410.3|20410.3|20404.15|20404.15|0
1646999810000|2022-03-11 11:56:50|20404.61|20404.61|20404.44|20404.44|20404.64|20404.64|20404.31|20404.31|0
1646999820000|2022-03-11 11:57:00|20404.8|20404.8|20405.78|20405.78|20406.34|20406.34|20404.73|20404.73|0
1646999830000|2022-03-11 11:57:10|20405.71|20405.71|20405.15|20405.15|20405.71|20405.71|20405.08|20405.08|0
1646999840000|2022-03-11 11:57:20|20404.97|20404.97|20404.38|20404.38|20404.97|20404.97|20404.38|20404.38|0
1646999850000|2022-03-11 11:57:30|20404.42|20404.42|20404.37|20404.37|20404.45|20404.45|20404.1|20404.1|0
1646999860000|2022-03-11 11:57:40|20404.17|20404.17|20403.48|20403.48|20404.17|20404.17|20403.48|20403.48|0
1646999870000|2022-03-11 11:57:50|20403.4|20403.4|20409.22|20409.22|20409.22|20409.22|20403.32|20403.32|0
1646999880000|2022-03-11 11:58:00|20409.16|20409.16|20410.07|20410.07|20410.64|20410.64|20408.97|20408.97|0
1646999890000|2022-03-11 11:58:10|20410.34|20410.34|20410.66|20410.66|20410.75|20410.75|20410.25|20410.25|0
1646999900000|2022-03-11 11:58:20|20410.71|20410.71|20411.31|20411.31|20411.34|20411.34|20410.64|20410.64|0
1646999910000|2022-03-11 11:58:30|20411.38|20411.38|20411.36|20411.36|20411.58|20411.58|20411.36|20411.36|0
1646999920000|2022-03-11 11:58:40|20411|20411|20410.87|20410.87|20411|20411|20410.31|20410.31|0
1646999930000|2022-03-11 11:58:50|20410.9|20410.9|20410.97|20410.97|20411.47|20411.47|20410.65|20410.65|0
1646999940000|2022-03-11 11:59:00|20411.09|20411.09|20417.33|20417.33|20417.33|20417.33|20411.09|20411.09|0
1646999950000|2022-03-11 11:59:10|20417.47|20417.47|20417.25|20417.25|20418.22|20418.22|20417.25|20417.25|0
1646999960000|2022-03-11 11:59:20|20417.35|20417.35|20418.73|20418.73|20418.91|20418.91|20417.27|20417.27|0
1646999970000|2022-03-11 11:59:30|20418.82|20418.82|20419.28|20419.28|20419.46|20419.46|20418.82|20418.82|0
1646999980000|2022-03-11 11:59:40|20419.35|20419.35|20419.93|20419.93|20419.93|20419.93|20419.24|20419.24|0
1646999990000|2022-03-11 11:59:50|20419.85|20419.85|20420.12|20420.12|20420.54|20420.54|20419.85|20419.85|0
1647000000000|2022-03-11 12:00:00|20419.66|20419.66|20417.81|20417.81|20420.04|20420.04|20417.61|20417.61|0
1647000010000|2022-03-11 12:00:10|20417.74|20417.74|20417.16|20417.16|20417.93|20417.93|20417.16|20417.16|0
1647000020000|2022-03-11 12:00:20|20417.24|20417.24|20417.47|20417.47|20417.54|20417.54|20417.16|20417.16|0
1647000030000|2022-03-11 12:00:30|20417.33|20417.33|20413.95|20413.95|20417.33|20417.33|20413.85|20413.85|0
1647000040000|2022-03-11 12:00:40|20413.67|20413.67|20413.29|20413.29|20413.67|20413.67|20412.79|20412.79|0
1647000050000|2022-03-11 12:00:50|20413.17|20413.17|20414.76|20414.76|20415.06|20415.06|20413.17|20413.17|0
1647000060000|2022-03-11 12:01:00|20414.75|20414.75|20413.86|20413.86|20414.91|20414.91|20413.48|20413.48|0
1647000070000|2022-03-11 12:01:10|20413.81|20413.81|20414.48|20414.48|20414.48|20414.48|20413.81|20413.81|0
1647000080000|2022-03-11 12:01:20|20414.51|20414.51|20416.15|20416.15|20416.15|20416.15|20414.51|20414.51|0
1647000090000|2022-03-11 12:01:30|20416.27|20416.27|20416.12|20416.12|20416.27|20416.27|20415.93|20415.93|0
1647000100000|2022-03-11 12:01:40|20415.96|20415.96|20416.46|20416.46|20416.46|20416.46|20415.96|20415.96|0
1647000110000|2022-03-11 12:01:50|20416.64|20416.64|20416.64|20416.64|20416.8|20416.8|20416.57|20416.57|0
1647000120000|2022-03-11 12:02:00|20416.67|20416.67|20415.59|20415.59|20416.8|20416.8|20415.54|20415.54|0
1647000130000|2022-03-11 12:02:10|20415.77|20415.77|20412.69|20412.69|20415.77|20415.77|20411.41|20411.41|0
1647000140000|2022-03-11 12:02:20|20412.82|20412.82|20413.78|20413.78|20413.78|20413.78|20412.82|20412.82|0
1647000150000|2022-03-11 12:02:30|20413.62|20413.62|20413.27|20413.27|20413.81|20413.81|20413.16|20413.16|0
1647000160000|2022-03-11 12:02:40|20413.24|20413.24|20413.76|20413.76|20414.3|20414.3|20413.24|20413.24|0
1647000170000|2022-03-11 12:02:50|20413.88|20413.88|20413.67|20413.67|20414.13|20414.13|20413.67|20413.67|0
1647000180000|2022-03-11 12:03:00|20413.46|20413.46|20413.13|20413.13|20413.51|20413.51|20413.13|20413.13|0
1647000190000|2022-03-11 12:03:10|20413.32|20413.32|20413.73|20413.73|20413.81|20413.81|20413.18|20413.18|0
1647000200000|2022-03-11 12:03:20|20413.67|20413.67|20412.98|20412.98|20413.67|20413.67|20412.98|20412.98|0
1647000210000|2022-03-11 12:03:30|20412.79|20412.79|20413.28|20413.28|20413.28|20413.28|20412.24|20412.24|0
1647000220000|2022-03-11 12:03:40|20413.15|20413.15|20412.44|20412.44|20413.49|20413.49|20412.31|20412.31|0
1647000230000|2022-03-11 12:03:50|20412.31|20412.31|20412.53|20412.53|20412.53|20412.53|20412.19|20412.19|0
1647000240000|2022-03-11 12:04:00|20412.77|20412.77|20412.22|20412.22|20412.77|20412.77|20412.16|20412.16|0
1647000250000|2022-03-11 12:04:10|20412.17|20412.17|20417.99|20417.99|20418.03|20418.03|20411.76|20411.76|0
1647000260000|2022-03-11 12:04:20|20418.03|20418.03|20418.21|20418.21|20418.53|20418.53|20417.98|20417.98|0
1647000270000|2022-03-11 12:04:30|20418.24|20418.24|20423.2|20423.2|20423.2|20423.2|20418.24|20418.24|0
1647000280000|2022-03-11 12:04:40|20423.11|20423.11|20429.88|20429.88|20429.88|20429.88|20423.11|20423.11|0
1647000290000|2022-03-11 12:04:50|20429.93|20429.93|20435.96|20435.96|20435.96|20435.96|20429.82|20429.82|0
1647000300000|2022-03-11 12:05:00|20435.94|20435.94|20438.49|20438.49|20439.08|20439.08|20435.94|20435.94|0
1647000310000|2022-03-11 12:05:10|20438.65|20438.65|20438.89|20438.89|20439.57|20439.57|20438.39|20438.39|0
1647000320000|2022-03-11 12:05:20|20438.86|20438.86|20439.46|20439.46|20439.55|20439.55|20438.57|20438.57|0
1647000330000|2022-03-11 12:05:30|20439.55|20439.55|20440.16|20440.16|20440.39|20440.39|20439.55|20439.55|0
1647000340000|2022-03-11 12:05:40|20440.26|20440.26|20440.15|20440.15|20440.52|20440.52|20439.78|20439.78|0
1647000350000|2022-03-11 12:05:50|20440.25|20440.25|20441.37|20441.37|20441.84|20441.84|20440.25|20440.25|0
1647000360000|2022-03-11 12:06:00|20441.41|20441.41|20442.27|20442.27|20442.34|20442.34|20441.35|20441.35|0
1647000370000|2022-03-11 12:06:10|20442.26|20442.26|20443.63|20443.63|20443.63|20443.63|20441.94|20441.94|0
1647000380000|2022-03-11 12:06:20|20443.72|20443.72|20443.38|20443.38|20443.72|20443.72|20443.23|20443.23|0
1647000390000|2022-03-11 12:06:30|20443.44|20443.44|20444.47|20444.47|20444.47|20444.47|20443.38|20443.38|0
1647000400000|2022-03-11 12:06:40|20444.43|20444.43|20445.74|20445.74|20445.74|20445.74|20444.43|20444.43|0
1647000410000|2022-03-11 12:06:50|20445.55|20445.55|20444.77|20444.77|20445.61|20445.61|20444.53|20444.53|0
1647000420000|2022-03-11 12:07:00|20444.87|20444.87|20444.28|20444.28|20444.87|20444.87|20443.74|20443.74|0
1647000430000|2022-03-11 12:07:10|20444.39|20444.39|20445.02|20445.02|20445.03|20445.03|20444.36|20444.36|0
1647000440000|2022-03-11 12:07:20|20445.08|20445.08|20443.59|20443.59|20445.09|20445.09|20443.2|20443.2|0
1647000450000|2022-03-11 12:07:30|20443.66|20443.66|20444.64|20444.64|20444.64|20444.64|20443.66|20443.66|0
1647000460000|2022-03-11 12:07:40|20444.34|20444.34|20444.29|20444.29|20444.34|20444.34|20444.08|20444.08|0
1647000470000|2022-03-11 12:07:50|20444.2|20444.2|20444.85|20444.85|20445.12|20445.12|20444.2|20444.2|0
1647000480000|2022-03-11 12:08:00|20444.92|20444.92|20445.4|20445.4|20445.4|20445.4|20444.92|20444.92|0
1647000490000|2022-03-11 12:08:10|20445.2|20445.2|20447.58|20447.58|20447.58|20447.58|20445.2|20445.2|0
1647000500000|2022-03-11 12:08:20|20447.69|20447.69|20447.5|20447.5|20447.93|20447.93|20447.4|20447.4|0
1647000510000|2022-03-11 12:08:30|20447.74|20447.74|20448.79|20448.79|20448.85|20448.85|20447.74|20447.74|0
1647000520000|2022-03-11 12:08:40|20448.86|20448.86|20448.38|20448.38|20448.86|20448.86|20448.37|20448.37|0
1647000530000|2022-03-11 12:08:50|20448.31|20448.31|20450.2|20450.2|20450.2|20450.2|20447.98|20447.98|0
1647000540000|2022-03-11 12:09:00|20450.28|20450.28|20454.22|20454.22|20454.22|20454.22|20450.28|20450.28|0
1647000550000|2022-03-11 12:09:10|20454.33|20454.33|20455.96|20455.96|20455.96|20455.96|20454.27|20454.27|0
1647000560000|2022-03-11 12:09:20|20455.78|20455.78|20455.98|20455.98|20456.2|20456.2|20455.78|20455.78|0
1647000570000|2022-03-11 12:09:30|20455.91|20455.91|20458.79|20458.79|20458.79|20458.79|20455.77|20455.77|0
1647000580000|2022-03-11 12:09:40|20458.84|20458.84|20467.14|20467.14|20467.14|20467.14|20458.71|20458.71|0
1647000590000|2022-03-11 12:09:50|20467.61|20467.61|20468.83|20468.83|20469.01|20469.01|20467.61|20467.61|0
1647000600000|2022-03-11 12:10:00|20468.92|20468.92|20471.58|20471.58|20471.76|20471.76|20468.76|20468.76|0
1647000610000|2022-03-11 12:10:10|20471.43|20471.43|20474.05|20474.05|20474.08|20474.08|20471.43|20471.43|0
1647000620000|2022-03-11 12:10:20|20474.28|20474.28|20477.84|20477.84|20478.03|20478.03|20474.28|20474.28|0
1647000630000|2022-03-11 12:10:30|20477.83|20477.83|20485.71|20485.71|20485.74|20485.74|20477.83|20477.83|0
1647000640000|2022-03-11 12:10:40|20485.4|20485.4|20484.82|20484.82|20485.96|20485.96|20484.82|20484.82|0
1647000650000|2022-03-11 12:10:50|20484.8|20484.8|20485.53|20485.53|20485.73|20485.73|20484.36|20484.36|0
1647000660000|2022-03-11 12:11:00|20485.51|20485.51|20486.56|20486.56|20486.99|20486.99|20485.31|20485.31|0
1647000670000|2022-03-11 12:11:10|20486.59|20486.59|20488.23|20488.23|20488.44|20488.44|20486.59|20486.59|0
1647000680000|2022-03-11 12:11:20|20488.37|20488.37|20490.18|20490.18|20490.18|20490.18|20488.37|20488.37|0
1647000690000|2022-03-11 12:11:30|20490.06|20490.06|20490.67|20490.67|20490.76|20490.76|20489.95|20489.95|0
1647000700000|2022-03-11 12:11:40|20490.59|20490.59|20491.1|20491.1|20491.1|20491.1|20490.58|20490.58|0
1647000710000|2022-03-11 12:11:50|20491.13|20491.13|20491.4|20491.4|20491.43|20491.43|20490.49|20490.49|0
1647000720000|2022-03-11 12:12:00|20491.49|20491.49|20492.68|20492.68|20492.7|20492.7|20491.49|20491.49|0
1647000730000|2022-03-11 12:12:10|20492.74|20492.74|20490.51|20490.51|20494.04|20494.04|20490.51|20490.51|0
1647000740000|2022-03-11 12:12:20|20490.37|20490.37|20489.27|20489.27|20490.37|20490.37|20489.18|20489.18|0
1647000750000|2022-03-11 12:12:30|20489.65|20489.65|20489.15|20489.15|20489.82|20489.82|20489.12|20489.12|0
1647000760000|2022-03-11 12:12:40|20488.87|20488.87|20489.92|20489.92|20490.09|20490.09|20488.83|20488.83|0
1647000770000|2022-03-11 12:12:50|20489.87|20489.87|20489.99|20489.99|20490.24|20490.24|20489.59|20489.59|0
1647000780000|2022-03-11 12:13:00|20490.07|20490.07|20490.74|20490.74|20490.74|20490.74|20490.07|20490.07|0
1647000790000|2022-03-11 12:13:10|20490.82|20490.82|20491.05|20491.05|20491.31|20491.31|20490.82|20490.82|0
1647000800000|2022-03-11 12:13:20|20491.22|20491.22|20492.65|20492.65|20492.65|20492.65|20491.22|20491.22|0
1647000810000|2022-03-11 12:13:30|20492.51|20492.51|20492.08|20492.08|20492.51|20492.51|20491.83|20491.83|0
1647000820000|2022-03-11 12:13:40|20492.14|20492.14|20493.44|20493.44|20493.44|20493.44|20492.14|20492.14|0
1647000830000|2022-03-11 12:13:50|20493.47|20493.47|20494.71|20494.71|20494.71|20494.71|20492.93|20492.93|0
1647000840000|2022-03-11 12:14:00|20494.77|20494.77|20497.55|20497.55|20497.68|20497.68|20494.57|20494.57|0
1647000850000|2022-03-11 12:14:10|20497.64|20497.64|20498|20498|20498.1|20498.1|20497.55|20497.55|0
1647000860000|2022-03-11 12:14:20|20498.03|20498.03|20496.9|20496.9|20498.04|20498.04|20495.94|20495.94|0
1647000870000|2022-03-11 12:14:30|20497.03|20497.03|20496.68|20496.68|20497.03|20497.03|20496.51|20496.51|0
1647000880000|2022-03-11 12:14:40|20496.65|20496.65|20497.53|20497.53|20497.53|20497.53|20496.65|20496.65|0
1647000890000|2022-03-11 12:14:50|20497.55|20497.55|20486.12|20486.12|20497.73|20497.73|20486.12|20486.12|0
1647000900000|2022-03-11 12:15:00|20486.4|20486.4|20484.88|20484.88|20486.4|20486.4|20484.88|20484.88|0
1647000910000|2022-03-11 12:15:10|20484.01|20484.01|20484.25|20484.25|20484.53|20484.53|20484.01|20484.01|0
1647000920000|2022-03-11 12:15:20|20484.23|20484.23|20484.76|20484.76|20484.93|20484.93|20484.23|20484.23|0
1647000930000|2022-03-11 12:15:30|20485.03|20485.03|20486.45|20486.45|20486.45|20486.45|20484.36|20484.36|0
1647000940000|2022-03-11 12:15:40|20486.52|20486.52|20487.38|20487.38|20487.42|20487.42|20486.46|20486.46|0
1647000950000|2022-03-11 12:15:50|20487.55|20487.55|20487.82|20487.82|20488.55|20488.55|20487.55|20487.55|0
1647000960000|2022-03-11 12:16:00|20487.89|20487.89|20486.54|20486.54|20488|20488|20486.54|20486.54|0
1647000970000|2022-03-11 12:16:10|20486.51|20486.51|20487.68|20487.68|20487.68|20487.68|20486.26|20486.26|0
1647000980000|2022-03-11 12:16:20|20487.59|20487.59|20487.4|20487.4|20487.71|20487.71|20487.35|20487.35|0
1647000990000|2022-03-11 12:16:30|20486.58|20486.58|20485.61|20485.61|20486.58|20486.58|20485.09|20485.09|0
1647001000000|2022-03-11 12:16:40|20485.85|20485.85|20489.91|20489.91|20489.99|20489.99|20485.74|20485.74|0
1647001010000|2022-03-11 12:16:50|20489.96|20489.96|20492.32|20492.32|20492.32|20492.32|20489.91|20489.91|0
1647001020000|2022-03-11 12:17:00|20492.17|20492.17|20493.17|20493.17|20493.43|20493.43|20492.1|20492.1|0
1647001030000|2022-03-11 12:17:10|20493.08|20493.08|20492.64|20492.64|20493.75|20493.75|20492.64|20492.64|0
1647001040000|2022-03-11 12:17:20|20492.45|20492.45|20493.74|20493.74|20493.78|20493.78|20492.4|20492.4|0
1647001050000|2022-03-11 12:17:30|20493.88|20493.88|20495.14|20495.14|20495.2|20495.2|20493.88|20493.88|0
1647001060000|2022-03-11 12:17:40|20495.05|20495.05|20495.5|20495.5|20495.87|20495.87|20495.05|20495.05|0
1647001070000|2022-03-11 12:17:50|20495.52|20495.52|20494.11|20494.11|20495.52|20495.52|20494.11|20494.11|0
1647001080000|2022-03-11 12:18:00|20494.32|20494.32|20493.53|20493.53|20494.44|20494.44|20493.39|20493.39|0
1647001090000|2022-03-11 12:18:10|20493.69|20493.69|20493.4|20493.4|20493.88|20493.88|20493.38|20493.38|0
1647001100000|2022-03-11 12:18:20|20493.46|20493.46|20492.37|20492.37|20493.57|20493.57|20492.28|20492.28|0
1647001110000|2022-03-11 12:18:30|20492.17|20492.17|20491.39|20491.39|20492.17|20492.17|20491.38|20491.38|0
1647001120000|2022-03-11 12:18:40|20491.31|20491.31|20490.76|20490.76|20491.31|20491.31|20490.76|20490.76|0
1647001130000|2022-03-11 12:18:50|20490.73|20490.73|20491.74|20491.74|20491.74|20491.74|20490.73|20490.73|0
1647001140000|2022-03-11 12:19:00|20492.26|20492.26|20491.77|20491.77|20492.34|20492.34|20491.77|20491.77|0
1647001150000|2022-03-11 12:19:10|20491.85|20491.85|20491.32|20491.32|20491.95|20491.95|20491.32|20491.32|0
1647001160000|2022-03-11 12:19:20|20491.25|20491.25|20490.89|20490.89|20491.98|20491.98|20490.89|20490.89|0
1647001170000|2022-03-11 12:19:30|20491|20491|20490.74|20490.74|20491.04|20491.04|20490.7|20490.7|0
1647001180000|2022-03-11 12:19:40|20490.1|20490.1|20481.55|20481.55|20490.1|20490.1|20481.46|20481.46|0
1647001190000|2022-03-11 12:19:50|20481.52|20481.52|20479.64|20479.64|20481.52|20481.52|20479.64|20479.64|0
1647001200000|2022-03-11 12:20:00|20479.12|20479.12|20475.43|20475.43|20479.12|20479.12|20474.98|20474.98|0
1647001210000|2022-03-11 12:20:10|20475.47|20475.47|20474.58|20474.58|20475.47|20475.47|20474.24|20474.24|0
1647001220000|2022-03-11 12:20:20|20474.77|20474.77|20474.72|20474.72|20475.05|20475.05|20474.72|20474.72|0
1647001230000|2022-03-11 12:20:30|20474.69|20474.69|20478.18|20478.18|20478.25|20478.25|20474.69|20474.69|0
1647001240000|2022-03-11 12:20:40|20478.12|20478.12|20478.17|20478.17|20478.17|20478.17|20477.66|20477.66|0
1647001250000|2022-03-11 12:20:50|20478.22|20478.22|20478.32|20478.32|20478.5|20478.5|20478.17|20478.17|0
1647001260000|2022-03-11 12:21:00|20477.29|20477.29|20477.56|20477.56|20477.7|20477.7|20477.29|20477.29|0
1647001270000|2022-03-11 12:21:10|20477.59|20477.59|20477.25|20477.25|20478.09|20478.09|20477.25|20477.25|0
1647001280000|2022-03-11 12:21:20|20477.06|20477.06|20476.54|20476.54|20477.06|20477.06|20476.46|20476.46|0
1647001290000|2022-03-11 12:21:30|20476.43|20476.43|20476.98|20476.98|20477.27|20477.27|20476.43|20476.43|0
1647001300000|2022-03-11 12:21:40|20476.89|20476.89|20477.26|20477.26|20477.26|20477.26|20476.73|20476.73|0
1647001310000|2022-03-11 12:21:50|20477.32|20477.32|20479.31|20479.31|20479.31|20479.31|20477.32|20477.32|0
1647001320000|2022-03-11 12:22:00|20479.41|20479.41|20479.67|20479.67|20479.67|20479.67|20479.3|20479.3|0
1647001330000|2022-03-11 12:22:10|20479.76|20479.76|20478.57|20478.57|20479.76|20479.76|20478.43|20478.43|0
1647001340000|2022-03-11 12:22:20|20478.78|20478.78|20479.71|20479.71|20479.71|20479.71|20478.78|20478.78|0
1647001350000|2022-03-11 12:22:30|20479.9|20479.9|20480.69|20480.69|20480.97|20480.97|20479.9|20479.9|0
1647001360000|2022-03-11 12:22:40|20480.72|20480.72|20481.43|20481.43|20481.43|20481.43|20480.64|20480.64|0
1647001370000|2022-03-11 12:22:50|20481.32|20481.32|20482.08|20482.08|20482.08|20482.08|20481.32|20481.32|0
1647001380000|2022-03-11 12:23:00|20482.13|20482.13|20483.04|20483.04|20483.04|20483.04|20482.13|20482.13|0
1647001390000|2022-03-11 12:23:10|20483.19|20483.19|20482.77|20482.77|20483.31|20483.31|20482.68|20482.68|0
1647001400000|2022-03-11 12:23:20|20482.55|20482.55|20480.18|20480.18|20482.8|20482.8|20480.18|20480.18|0
1647001410000|2022-03-11 12:23:30|20480.21|20480.21|20479.8|20479.8|20480.29|20480.29|20479.76|20479.76|0
1647001420000|2022-03-11 12:23:40|20479.76|20479.76|20478.46|20478.46|20479.76|20479.76|20478.45|20478.45|0
1647001430000|2022-03-11 12:23:50|20478.43|20478.43|20477.02|20477.02|20478.57|20478.57|20477.02|20477.02|0
1647001440000|2022-03-11 12:24:00|20476.98|20476.98|20476.86|20476.86|20477.12|20477.12|20476.71|20476.71|0
1647001450000|2022-03-11 12:24:10|20476.84|20476.84|20476.99|20476.99|20477.58|20477.58|20476.73|20476.73|0
1647001460000|2022-03-11 12:24:20|20477.16|20477.16|20476.94|20476.94|20477.16|20477.16|20476.94|20476.94|0
1647001470000|2022-03-11 12:24:30|20477|20477|20477.97|20477.97|20478.37|20478.37|20477|20477|0
1647001480000|2022-03-11 12:24:40|20478.03|20478.03|20477.18|20477.18|20478.03|20478.03|20477.18|20477.18|0
1647001490000|2022-03-11 12:24:50|20477.28|20477.28|20477.38|20477.38|20477.6|20477.6|20477.28|20477.28|0
1647001500000|2022-03-11 12:25:00|20477.52|20477.52|20476.58|20476.58|20477.52|20477.52|20476.58|20476.58|0
1647001510000|2022-03-11 12:25:10|20476.53|20476.53|20477.79|20477.79|20477.89|20477.89|20475.58|20475.58|0
1647001520000|2022-03-11 12:25:20|20477.82|20477.82|20477.38|20477.38|20477.82|20477.82|20477.23|20477.23|0
1647001530000|2022-03-11 12:25:30|20477.43|20477.43|20477.08|20477.08|20477.58|20477.58|20477.08|20477.08|0
1647001540000|2022-03-11 12:25:40|20477.02|20477.02|20474.16|20474.16|20477.06|20477.06|20474.09|20474.09|0
1647001550000|2022-03-11 12:25:50|20473.99|20473.99|20470.05|20470.05|20473.99|20473.99|20470.05|20470.05|0
1647001560000|2022-03-11 12:26:00|20469.99|20469.99|20469.16|20469.16|20470.07|20470.07|20469.16|20469.16|0
1647001570000|2022-03-11 12:26:10|20469.09|20469.09|20470.18|20470.18|20470.31|20470.31|20468.97|20468.97|0
1647001580000|2022-03-11 12:26:20|20470.2|20470.2|20469.78|20469.78|20470.33|20470.33|20469.78|20469.78|0
1647001590000|2022-03-11 12:26:30|20469.87|20469.87|20470.57|20470.57|20470.59|20470.59|20469.87|20469.87|0
1647001600000|2022-03-11 12:26:40|20470.63|20470.63|20474.93|20474.93|20474.93|20474.93|20470.61|20470.61|0
1647001610000|2022-03-11 12:26:50|20474.86|20474.86|20474.7|20474.7|20474.86|20474.86|20474.23|20474.23|0
1647001620000|2022-03-11 12:27:00|20474.68|20474.68|20474.45|20474.45|20474.92|20474.92|20473.95|20473.95|0
1647001630000|2022-03-11 12:27:10|20474.58|20474.58|20473.81|20473.81|20474.58|20474.58|20473.8|20473.8|0
1647001640000|2022-03-11 12:27:20|20474.31|20474.31|20474.25|20474.25|20474.48|20474.48|20474.18|20474.18|0
1647001650000|2022-03-11 12:27:30|20474.28|20474.28|20474.98|20474.98|20474.98|20474.98|20474.28|20474.28|0
1647001660000|2022-03-11 12:27:40|20475.02|20475.02|20473.16|20473.16|20475.02|20475.02|20473.12|20473.12|0
1647001670000|2022-03-11 12:27:50|20473.55|20473.55|20473.62|20473.62|20473.99|20473.99|20473.53|20473.53|0
1647001680000|2022-03-11 12:28:00|20473.68|20473.68|20475.54|20475.54|20475.83|20475.83|20473.68|20473.68|0
1647001690000|2022-03-11 12:28:10|20475.57|20475.57|20474.52|20474.52|20475.66|20475.66|20474.52|20474.52|0
1647001700000|2022-03-11 12:28:20|20474.41|20474.41|20475.42|20475.42|20475.49|20475.49|20474.38|20474.38|0
1647001710000|2022-03-11 12:28:30|20475.35|20475.35|20476.05|20476.05|20476.05|20476.05|20475.11|20475.11|0
1647001720000|2022-03-11 12:28:40|20475.98|20475.98|20477.23|20477.23|20477.23|20477.23|20475.98|20475.98|0
1647001730000|2022-03-11 12:28:50|20477.3|20477.3|20478.27|20478.27|20479.11|20479.11|20477.3|20477.3|0
1647001740000|2022-03-11 12:29:00|20478.41|20478.41|20479.25|20479.25|20480.05|20480.05|20478.41|20478.41|0
1647001750000|2022-03-11 12:29:10|20478.6|20478.6|20477.42|20477.42|20478.7|20478.7|20477.27|20477.27|0
1647001760000|2022-03-11 12:29:20|20477.43|20477.43|20477.45|20477.45|20477.53|20477.53|20477.27|20477.27|0
1647001770000|2022-03-11 12:29:30|20477.25|20477.25|20477.67|20477.67|20477.67|20477.67|20477.06|20477.06|0
1647001780000|2022-03-11 12:29:40|20477.76|20477.76|20479.43|20479.43|20479.61|20479.61|20477.73|20477.73|0
1647001790000|2022-03-11 12:29:50|20479.48|20479.48|20480.81|20480.81|20480.81|20480.81|20479.48|20479.48|0
1647001800000|2022-03-11 12:30:00|20481.21|20481.21|20481.12|20481.12|20481.26|20481.26|20480.99|20480.99|0
1647001810000|2022-03-11 12:30:10|20480.94|20480.94|20480.19|20480.19|20480.94|20480.94|20480.11|20480.11|0
1647001820000|2022-03-11 12:30:20|20480.25|20480.25|20481.54|20481.54|20481.54|20481.54|20480.25|20480.25|0
1647001830000|2022-03-11 12:30:30|20481.5|20481.5|20481.6|20481.6|20481.82|20481.82|20481.5|20481.5|0
1647001840000|2022-03-11 12:30:40|20481.47|20481.47|20481.9|20481.9|20481.9|20481.9|20481.39|20481.39|0
1647001850000|2022-03-11 12:30:50|20482.05|20482.05|20483.96|20483.96|20483.96|20483.96|20482.05|20482.05|0
1647001860000|2022-03-11 12:31:00|20484.3|20484.3|20486.31|20486.31|20486.54|20486.54|20484.3|20484.3|0
1647001870000|2022-03-11 12:31:10|20486.71|20486.71|20487.97|20487.97|20488.09|20488.09|20486.71|20486.71|0
1647001880000|2022-03-11 12:31:20|20487.71|20487.71|20487.36|20487.36|20487.77|20487.77|20486.97|20486.97|0
1647001890000|2022-03-11 12:31:30|20487.45|20487.45|20488.16|20488.16|20488.16|20488.16|20487.45|20487.45|0
1647001900000|2022-03-11 12:31:40|20488.31|20488.31|20489.5|20489.5|20489.5|20489.5|20488.31|20488.31|0
1647001910000|2022-03-11 12:31:50|20489.52|20489.52|20490.43|20490.43|20490.44|20490.44|20489.52|20489.52|0
1647001920000|2022-03-11 12:32:00|20490.57|20490.57|20491.64|20491.64|20491.81|20491.81|20490.57|20490.57|0
1647001930000|2022-03-11 12:32:10|20491.87|20491.87|20491.31|20491.31|20492.22|20492.22|20491.17|20491.17|0
1647001940000|2022-03-11 12:32:20|20491.38|20491.38|20491.18|20491.18|20491.65|20491.65|20490.9|20490.9|0
1647001950000|2022-03-11 12:32:30|20490.5|20490.5|20489.01|20489.01|20490.5|20490.5|20488.96|20488.96|0
1647001960000|2022-03-11 12:32:40|20488.92|20488.92|20484.97|20484.97|20488.92|20488.92|20484.97|20484.97|0
1647001970000|2022-03-11 12:32:50|20484.84|20484.84|20485.65|20485.65|20485.81|20485.81|20484.68|20484.68|0
1647001980000|2022-03-11 12:33:00|20485.62|20485.62|20485.16|20485.16|20485.66|20485.66|20484.94|20484.94|0
1647001990000|2022-03-11 12:33:10|20485.33|20485.33|20485.55|20485.55|20485.58|20485.58|20485.28|20485.28|0
1647002000000|2022-03-11 12:33:20|20485.62|20485.62|20483.38|20483.38|20485.65|20485.65|20483.38|20483.38|0
1647002010000|2022-03-11 12:33:30|20483.09|20483.09|20481.86|20481.86|20483.09|20483.09|20481.85|20481.85|0
1647002020000|2022-03-11 12:33:40|20481.79|20481.79|20481.47|20481.47|20481.79|20481.79|20481.11|20481.11|0
1647002030000|2022-03-11 12:33:50|20481.4|20481.4|20476.05|20476.05|20481.53|20481.53|20476.05|20476.05|0
1647002040000|2022-03-11 12:34:00|20476.01|20476.01|20473.73|20473.73|20476.02|20476.02|20473.73|20473.73|0
1647002050000|2022-03-11 12:34:10|20473.41|20473.41|20472.58|20472.58|20473.41|20473.41|20472.04|20472.04|0
1647002060000|2022-03-11 12:34:20|20472.54|20472.54|20469.28|20469.28|20472.55|20472.55|20469.28|20469.28|0
1647002070000|2022-03-11 12:34:30|20469.04|20469.04|20467.75|20467.75|20469.04|20469.04|20467.75|20467.75|0
1647002080000|2022-03-11 12:34:40|20467.82|20467.82|20467.26|20467.26|20467.94|20467.94|20466.88|20466.88|0
1647002090000|2022-03-11 12:34:50|20467.31|20467.31|20468.49|20468.49|20468.49|20468.49|20467.1|20467.1|0
1647002100000|2022-03-11 12:35:00|20468.66|20468.66|20468.29|20468.29|20468.87|20468.87|20468.29|20468.29|0
1647002110000|2022-03-11 12:35:10|20468.51|20468.51|20462.25|20462.25|20468.51|20468.51|20462.25|20462.25|0
1647002120000|2022-03-11 12:35:20|20461.93|20461.93|20461.28|20461.28|20461.93|20461.93|20460.93|20460.93|0
1647002130000|2022-03-11 12:35:30|20461.21|20461.21|20460.67|20460.67|20461.49|20461.49|20460.58|20460.58|0
1647002140000|2022-03-11 12:35:40|20460.61|20460.61|20461.46|20461.46|20461.52|20461.52|20460.48|20460.48|0
1647002150000|2022-03-11 12:35:50|20461.52|20461.52|20463.02|20463.02|20463.02|20463.02|20461.41|20461.41|0
1647002160000|2022-03-11 12:36:00|20462.96|20462.96|20463.07|20463.07|20463.21|20463.21|20462.11|20462.11|0
1647002170000|2022-03-11 12:36:10|20463.26|20463.26|20465.39|20465.39|20465.72|20465.72|20463.26|20463.26|0
1647002180000|2022-03-11 12:36:20|20465.57|20465.57|20468.08|20468.08|20468.12|20468.12|20465.57|20465.57|0
1647002190000|2022-03-11 12:36:30|20467.98|20467.98|20468.18|20468.18|20468.18|20468.18|20467.86|20467.86|0
1647002200000|2022-03-11 12:36:40|20467.92|20467.92|20467.96|20467.96|20468.11|20468.11|20467.92|20467.92|0
1647002210000|2022-03-11 12:36:50|20468.03|20468.03|20467.54|20467.54|20468.39|20468.39|20467.51|20467.51|0
1647002220000|2022-03-11 12:37:00|20467.58|20467.58|20467.51|20467.51|20467.62|20467.62|20467.34|20467.34|0
1647002230000|2022-03-11 12:37:10|20467.48|20467.48|20467.48|20467.48|20467.87|20467.87|20467.47|20467.47|0
1647002240000|2022-03-11 12:37:20|20467.65|20467.65|20464.26|20464.26|20467.89|20467.89|20464.26|20464.26|0
1647002250000|2022-03-11 12:37:30|20464.12|20464.12|20463.72|20463.72|20464.12|20464.12|20463.59|20463.59|0
1647002260000|2022-03-11 12:37:40|20463.77|20463.77|20465.15|20465.15|20465.25|20465.25|20463.77|20463.77|0
1647002270000|2022-03-11 12:37:50|20465.21|20465.21|20465.36|20465.36|20465.39|20465.39|20465.19|20465.19|0
1647002280000|2022-03-11 12:38:00|20464.79|20464.79|20464|20464|20464.79|20464.79|20464|20464|0
1647002290000|2022-03-11 12:38:10|20463.86|20463.86|20464.18|20464.18|20464.18|20464.18|20463.64|20463.64|0
1647002300000|2022-03-11 12:38:20|20464.22|20464.22|20464.35|20464.35|20464.35|20464.35|20464.12|20464.12|0
1647002310000|2022-03-11 12:38:30|20464.29|20464.29|20464.36|20464.36|20464.36|20464.36|20464.24|20464.24|0
1647002320000|2022-03-11 12:38:40|20464.27|20464.27|20464.03|20464.03|20464.31|20464.31|20463.6|20463.6|0
1647002330000|2022-03-11 12:38:50|20463.97|20463.97|20461.66|20461.66|20464.17|20464.17|20461.66|20461.66|0
1647002340000|2022-03-11 12:39:00|20461.6|20461.6|20460.44|20460.44|20461.65|20461.65|20460.24|20460.24|0
1647002350000|2022-03-11 12:39:10|20460.21|20460.21|20460.91|20460.91|20460.97|20460.97|20460.15|20460.15|0
1647002360000|2022-03-11 12:39:20|20461.04|20461.04|20461.01|20461.01|20461.04|20461.04|20460.57|20460.57|0
1647002370000|2022-03-11 12:39:30|20460.98|20460.98|20461.54|20461.54|20461.54|20461.54|20460.98|20460.98|0
1647002380000|2022-03-11 12:39:40|20461.6|20461.6|20462.97|20462.97|20462.97|20462.97|20461.51|20461.51|0
1647002390000|2022-03-11 12:39:50|20463.03|20463.03|20467.97|20467.97|20467.97|20467.97|20463.03|20463.03|0
1647002400000|2022-03-11 12:40:00|20468|20468|20467.89|20467.89|20468.43|20468.43|20467.74|20467.74|0
1647002410000|2022-03-11 12:40:10|20468.02|20468.02|20468.47|20468.47|20468.78|20468.78|20467.87|20467.87|0
1647002420000|2022-03-11 12:40:20|20468.48|20468.48|20468.22|20468.22|20468.5|20468.5|20467.79|20467.79|0
1647002430000|2022-03-11 12:40:30|20468.37|20468.37|20468.76|20468.76|20468.76|20468.76|20468.37|20468.37|0
1647002440000|2022-03-11 12:40:40|20468.48|20468.48|20468.59|20468.59|20468.59|20468.59|20468.4|20468.4|0
1647002450000|2022-03-11 12:40:50|20468.66|20468.66|20467.76|20467.76|20468.66|20468.66|20467.76|20467.76|0
1647002460000|2022-03-11 12:41:00|20467.73|20467.73|20467.06|20467.06|20467.73|20467.73|20467.06|20467.06|0
1647002470000|2022-03-11 12:41:10|20466.87|20466.87|20467.04|20467.04|20467.23|20467.23|20466.75|20466.75|0
1647002480000|2022-03-11 12:41:20|20466.87|20466.87|20465.66|20465.66|20466.95|20466.95|20465.65|20465.65|0
1647002490000|2022-03-11 12:41:30|20465.54|20465.54|20465.78|20465.78|20465.78|20465.78|20465.06|20465.06|0
1647002500000|2022-03-11 12:41:40|20465.84|20465.84|20464.8|20464.8|20465.84|20465.84|20464.8|20464.8|0
1647002510000|2022-03-11 12:41:50|20464.67|20464.67|20457.23|20457.23|20464.76|20464.76|20456.99|20456.99|0
1647002520000|2022-03-11 12:42:00|20457.26|20457.26|20456.29|20456.29|20457.26|20457.26|20456.23|20456.23|0
1647002530000|2022-03-11 12:42:10|20456.33|20456.33|20457.73|20457.73|20457.88|20457.88|20456.33|20456.33|0
1647002540000|2022-03-11 12:42:20|20457.81|20457.81|20458.2|20458.2|20458.28|20458.28|20457.73|20457.73|0
1647002550000|2022-03-11 12:42:30|20457.99|20457.99|20457.57|20457.57|20458.37|20458.37|20457.57|20457.57|0
1647002560000|2022-03-11 12:42:40|20457.65|20457.65|20457.4|20457.4|20457.65|20457.65|20457.4|20457.4|0
1647002570000|2022-03-11 12:42:50|20457.37|20457.37|20456.51|20456.51|20457.42|20457.42|20456.51|20456.51|0
1647002580000|2022-03-11 12:43:00|20456.33|20456.33|20454.95|20454.95|20456.33|20456.33|20454.94|20454.94|0
1647002590000|2022-03-11 12:43:10|20455.04|20455.04|20454.85|20454.85|20455.04|20455.04|20454.85|20454.85|0
1647002600000|2022-03-11 12:43:20|20454.63|20454.63|20454.04|20454.04|20454.81|20454.81|20454.04|20454.04|0
1647002610000|2022-03-11 12:43:30|20453.95|20453.95|20453.84|20453.84|20454.52|20454.52|20453.84|20453.84|0
1647002620000|2022-03-11 12:43:40|20453.92|20453.92|20453.92|20453.92|20453.92|20453.92|20453.92|20453.92|0
1647002630000|2022-03-11 12:43:50|20453.71|20453.71|20456.04|20456.04|20456.04|20456.04|20453.71|20453.71|0
1647002640000|2022-03-11 12:44:00|20456.23|20456.23|20456.72|20456.72|20457.15|20457.15|20456.23|20456.23|0
1647002650000|2022-03-11 12:44:10|20456.85|20456.85|20457.36|20457.36|20457.43|20457.43|20456.74|20456.74|0
1647002660000|2022-03-11 12:44:20|20457.58|20457.58|20457.17|20457.17|20457.58|20457.58|20457.17|20457.17|0
1647002670000|2022-03-11 12:44:30|20457.27|20457.27|20457.41|20457.41|20457.41|20457.41|20457.13|20457.13|0
1647002680000|2022-03-11 12:44:40|20457.53|20457.53|20458.5|20458.5|20458.5|20458.5|20457.2|20457.2|0
1647002690000|2022-03-11 12:44:50|20458.43|20458.43|20460.56|20460.56|20460.9|20460.9|20458.3|20458.3|0
1647002700000|2022-03-11 12:45:00|20460.53|20460.53|20459.74|20459.74|20460.53|20460.53|20459.61|20459.61|0
1647002710000|2022-03-11 12:45:10|20459.58|20459.58|20458.63|20458.63|20459.68|20459.68|20458.63|20458.63|0
1647002720000|2022-03-11 12:45:20|20458.69|20458.69|20458.48|20458.48|20458.75|20458.75|20458.43|20458.43|0
1647002730000|2022-03-11 12:45:30|20458.63|20458.63|20458.17|20458.17|20458.64|20458.64|20458.02|20458.02|0
1647002740000|2022-03-11 12:45:40|20458.24|20458.24|20457.92|20457.92|20458.49|20458.49|20457.85|20457.85|0
1647002750000|2022-03-11 12:45:50|20457.97|20457.97|20457.79|20457.79|20458.16|20458.16|20457.79|20457.79|0
1647002760000|2022-03-11 12:46:00|20457.7|20457.7|20454.74|20454.74|20457.7|20457.7|20454.74|20454.74|0
1647002770000|2022-03-11 12:46:10|20454.06|20454.06|20451.98|20451.98|20454.06|20454.06|20451.8|20451.8|0
1647002780000|2022-03-11 12:46:20|20451.69|20451.69|20452.2|20452.2|20452.42|20452.42|20451.69|20451.69|0
1647002790000|2022-03-11 12:46:30|20452.14|20452.14|20451.92|20451.92|20452.21|20452.21|20451.79|20451.79|0
1647002800000|2022-03-11 12:46:40|20451.98|20451.98|20450.4|20450.4|20452.21|20452.21|20450.4|20450.4|0
1647002810000|2022-03-11 12:46:50|20450.45|20450.45|20449.7|20449.7|20450.45|20450.45|20449.7|20449.7|0
1647002820000|2022-03-11 12:47:00|20449.73|20449.73|20449.34|20449.34|20449.73|20449.73|20449.03|20449.03|0
1647002830000|2022-03-11 12:47:10|20449.29|20449.29|20448.09|20448.09|20449.29|20449.29|20448.09|20448.09|0
1647002840000|2022-03-11 12:47:20|20448.05|20448.05|20447.24|20447.24|20448.05|20448.05|20447.24|20447.24|0
1647002850000|2022-03-11 12:47:30|20446.53|20446.53|20446.45|20446.45|20446.66|20446.66|20446.45|20446.45|0
1647002860000|2022-03-11 12:47:40|20446.7|20446.7|20446.85|20446.85|20446.95|20446.95|20446.65|20446.65|0
1647002870000|2022-03-11 12:47:50|20446.77|20446.77|20444.89|20444.89|20446.77|20446.77|20444.89|20444.89|0
1647002880000|2022-03-11 12:48:00|20444.75|20444.75|20443.99|20443.99|20445|20445|20443.8|20443.8|0
1647002890000|2022-03-11 12:48:10|20444.37|20444.37|20443.71|20443.71|20444.38|20444.38|20443.14|20443.14|0
1647002900000|2022-03-11 12:48:20|20443.84|20443.84|20444.96|20444.96|20445.41|20445.41|20443.57|20443.57|0
1647002910000|2022-03-11 12:48:30|20444.89|20444.89|20445.16|20445.16|20445.58|20445.58|20444.81|20444.81|0
1647002920000|2022-03-11 12:48:40|20444.86|20444.86|20445.08|20445.08|20445.08|20445.08|20444.41|20444.41|0
1647002930000|2022-03-11 12:48:50|20445.13|20445.13|20445.13|20445.13|20445.13|20445.13|20444.86|20444.86|0
1647002940000|2022-03-11 12:49:00|20445.22|20445.22|20443.97|20443.97|20445.22|20445.22|20443.93|20443.93|0
1647002950000|2022-03-11 12:49:10|20444.03|20444.03|20444.14|20444.14|20444.54|20444.54|20444.03|20444.03|0
1647002960000|2022-03-11 12:49:20|20444.06|20444.06|20442.57|20442.57|20444.06|20444.06|20442.57|20442.57|0
1647002970000|2022-03-11 12:49:30|20442.67|20442.67|20443.33|20443.33|20443.33|20443.33|20442.67|20442.67|0
1647002980000|2022-03-11 12:49:40|20443.26|20443.26|20442.58|20442.58|20443.26|20443.26|20442.47|20442.47|0
1647002990000|2022-03-11 12:49:50|20442.54|20442.54|20442.67|20442.67|20442.69|20442.69|20442.49|20442.49|0
1647003000000|2022-03-11 12:50:00|20442.7|20442.7|20442.34|20442.34|20442.73|20442.73|20442.33|20442.33|0
1647003010000|2022-03-11 12:50:10|20442.19|20442.19|20441.7|20441.7|20442.19|20442.19|20441.7|20441.7|0
1647003020000|2022-03-11 12:50:20|20441.63|20441.63|20441.52|20441.52|20441.89|20441.89|20441.52|20441.52|0
1647003030000|2022-03-11 12:50:30|20441.57|20441.57|20441.11|20441.11|20441.57|20441.57|20441.11|20441.11|0
1647003040000|2022-03-11 12:50:40|20441.17|20441.17|20440.54|20440.54|20441.17|20441.17|20440.44|20440.44|0
1647003050000|2022-03-11 12:50:50|20440.32|20440.32|20439.7|20439.7|20440.32|20440.32|20439.61|20439.61|0
1647003060000|2022-03-11 12:51:00|20439.45|20439.45|20439.22|20439.22|20439.88|20439.88|20439.22|20439.22|0
1647003070000|2022-03-11 12:51:10|20439.03|20439.03|20437.84|20437.84|20439.03|20439.03|20437.77|20437.77|0
1647003080000|2022-03-11 12:51:20|20437.86|20437.86|20435.27|20435.27|20437.86|20437.86|20435.27|20435.27|0
1647003090000|2022-03-11 12:51:30|20435.33|20435.33|20435.7|20435.7|20435.87|20435.87|20435.22|20435.22|0
1647003100000|2022-03-11 12:51:40|20435.66|20435.66|20435.12|20435.12|20435.66|20435.66|20435.12|20435.12|0
1647003110000|2022-03-11 12:51:50|20435.18|20435.18|20435.15|20435.15|20435.34|20435.34|20435|20435|0
1647003120000|2022-03-11 12:52:00|20435.04|20435.04|20435.55|20435.55|20435.55|20435.55|20435.04|20435.04|0
1647003130000|2022-03-11 12:52:10|20435.6|20435.6|20434.91|20434.91|20436.11|20436.11|20434.91|20434.91|0
1647003140000|2022-03-11 12:52:20|20434.8|20434.8|20434.05|20434.05|20434.8|20434.8|20434.05|20434.05|0
1647003150000|2022-03-11 12:52:30|20434.12|20434.12|20433.79|20433.79|20434.24|20434.24|20433.79|20433.79|0
1647003160000|2022-03-11 12:52:40|20433.94|20433.94|20433.79|20433.79|20434.2|20434.2|20433.79|20433.79|0
1647003170000|2022-03-11 12:52:50|20433.82|20433.82|20434.14|20434.14|20434.4|20434.4|20433.79|20433.79|0
1647003180000|2022-03-11 12:53:00|20434.22|20434.22|20434.6|20434.6|20434.79|20434.79|20434.22|20434.22|0
1647003190000|2022-03-11 12:53:10|20434.67|20434.67|20435.05|20435.05|20435.05|20435.05|20434.62|20434.62|0
1647003200000|2022-03-11 12:53:20|20435.07|20435.07|20435.28|20435.28|20435.43|20435.43|20434.95|20434.95|0
1647003210000|2022-03-11 12:53:30|20435.16|20435.16|20435.67|20435.67|20435.67|20435.67|20435.16|20435.16|0
1647003220000|2022-03-11 12:53:40|20435.76|20435.76|20438.56|20438.56|20438.69|20438.69|20435.76|20435.76|0
1647003230000|2022-03-11 12:53:50|20438.48|20438.48|20438.09|20438.09|20438.48|20438.48|20437.46|20437.46|0
1647003240000|2022-03-11 12:54:00|20438.15|20438.15|20437.42|20437.42|20438.75|20438.75|20437.42|20437.42|0
1647003250000|2022-03-11 12:54:10|20437.38|20437.38|20436.72|20436.72|20437.38|20437.38|20436.72|20436.72|0
1647003260000|2022-03-11 12:54:20|20436.62|20436.62|20436.14|20436.14|20436.62|20436.62|20436.14|20436.14|0
1647003270000|2022-03-11 12:54:30|20435.97|20435.97|20432.92|20432.92|20435.97|20435.97|20432.9|20432.9|0
1647003280000|2022-03-11 12:54:40|20432.67|20432.67|20432.93|20432.93|20432.93|20432.93|20431.91|20431.91|0
1647003290000|2022-03-11 12:54:50|20432.97|20432.97|20433.11|20433.11|20433.27|20433.27|20432.97|20432.97|0
1647003300000|2022-03-11 12:55:00|20432.98|20432.98|20432.57|20432.57|20433.1|20433.1|20432.57|20432.57|0
1647003310000|2022-03-11 12:55:10|20432.47|20432.47|20433|20433|20433|20433|20432.47|20432.47|0
1647003320000|2022-03-11 12:55:20|20433.07|20433.07|20432.7|20432.7|20433.14|20433.14|20432.7|20432.7|0
1647003330000|2022-03-11 12:55:30|20432.77|20432.77|20431.95|20431.95|20432.77|20432.77|20431.8|20431.8|0
1647003340000|2022-03-11 12:55:40|20432.01|20432.01|20432.02|20432.02|20432.22|20432.22|20431.39|20431.39|0
1647003350000|2022-03-11 12:55:50|20431.77|20431.77|20432.04|20432.04|20432.11|20432.11|20431.56|20431.56|0
1647003360000|2022-03-11 12:56:00|20432.07|20432.07|20429.98|20429.98|20432.07|20432.07|20429.98|20429.98|0
1647003370000|2022-03-11 12:56:10|20429.96|20429.96|20427.2|20427.2|20429.96|20429.96|20427.2|20427.2|0
1647003380000|2022-03-11 12:56:20|20427.07|20427.07|20421.33|20421.33|20427.07|20427.07|20420.96|20420.96|0
1647003390000|2022-03-11 12:56:30|20421.3|20421.3|20420.33|20420.33|20421.3|20421.3|20419.79|20419.79|0
1647003400000|2022-03-11 12:56:40|20420.51|20420.51|20420.51|20420.51|20420.88|20420.88|20420.33|20420.33|0
1647003410000|2022-03-11 12:56:50|20420.71|20420.71|20420.99|20420.99|20420.99|20420.99|20420.01|20420.01|0
1647003420000|2022-03-11 12:57:00|20421.17|20421.17|20421.64|20421.64|20421.67|20421.67|20420.68|20420.68|0
1647003430000|2022-03-11 12:57:10|20421.41|20421.41|20423.24|20423.24|20423.58|20423.58|20421.31|20421.31|0
1647003440000|2022-03-11 12:57:20|20423.13|20423.13|20425.52|20425.52|20425.52|20425.52|20423.13|20423.13|0
1647003450000|2022-03-11 12:57:30|20425.41|20425.41|20425.8|20425.8|20426.14|20426.14|20425.41|20425.41|0
1647003460000|2022-03-11 12:57:40|20425.71|20425.71|20427.02|20427.02|20427.27|20427.27|20425.71|20425.71|0
1647003470000|2022-03-11 12:57:50|20426.84|20426.84|20425.85|20425.85|20426.84|20426.84|20425.77|20425.77|0
1647003480000|2022-03-11 12:58:00|20426.14|20426.14|20426.37|20426.37|20426.37|20426.37|20425.67|20425.67|0
1647003490000|2022-03-11 12:58:10|20426.44|20426.44|20426.37|20426.37|20426.51|20426.51|20426.37|20426.37|0
1647003500000|2022-03-11 12:58:20|20426.29|20426.29|20425.54|20425.54|20426.43|20426.43|20425.52|20425.52|0
1647003510000|2022-03-11 12:58:30|20425.55|20425.55|20425.81|20425.81|20425.81|20425.81|20425.4|20425.4|0
1647003520000|2022-03-11 12:58:40|20425.76|20425.76|20425.31|20425.31|20425.98|20425.98|20425.31|20425.31|0
1647003530000|2022-03-11 12:58:50|20425.29|20425.29|20424.91|20424.91|20425.29|20425.29|20424.79|20424.79|0
1647003540000|2022-03-11 12:59:00|20424.8|20424.8|20424.8|20424.8|20425.16|20425.16|20424.8|20424.8|0
1647003550000|2022-03-11 12:59:10|20424.91|20424.91|20425.41|20425.41|20425.41|20425.41|20424.45|20424.45|0
1647003560000|2022-03-11 12:59:20|20425.56|20425.56|20426.39|20426.39|20426.39|20426.39|20425.42|20425.42|0
1647003570000|2022-03-11 12:59:30|20426.44|20426.44|20426.59|20426.59|20426.7|20426.7|20426.44|20426.44|0
1647003580000|2022-03-11 12:59:40|20427.06|20427.06|20426.71|20426.71|20427.06|20427.06|20426.64|20426.64|0
1647003590000|2022-03-11 12:59:50|20427.06|20427.06|20427.67|20427.67|20427.91|20427.91|20427.06|20427.06|0
1647003600000|2022-03-11 13:00:00|20427.97|20427.97|20435.03|20435.03|20435.03|20435.03|20427.97|20427.97|0
1647003610000|2022-03-11 13:00:10|20434.87|20434.87|20435.44|20435.44|20435.48|20435.48|20434.7|20434.7|0
1647003620000|2022-03-11 13:00:20|20435.67|20435.67|20436.06|20436.06|20436.22|20436.22|20435.55|20435.55|0
1647003630000|2022-03-11 13:00:30|20436.13|20436.13|20437.51|20437.51|20437.51|20437.51|20436.13|20436.13|0
1647003640000|2022-03-11 13:00:40|20437.53|20437.53|20437.66|20437.66|20438.19|20438.19|20437.53|20437.53|0
1647003650000|2022-03-11 13:00:50|20437.61|20437.61|20436.82|20436.82|20438.1|20438.1|20436.82|20436.82|0
1647003660000|2022-03-11 13:01:00|20436.57|20436.57|20434.53|20434.53|20436.57|20436.57|20434.53|20434.53|0
1647003670000|2022-03-11 13:01:10|20434.62|20434.62|20432.97|20432.97|20434.88|20434.88|20432.97|20432.97|0
1647003680000|2022-03-11 13:01:20|20432.95|20432.95|20430.13|20430.13|20433.12|20433.12|20430.13|20430.13|0
1647003690000|2022-03-11 13:01:30|20429.99|20429.99|20430.25|20430.25|20430.37|20430.37|20429.99|20429.99|0
1647003700000|2022-03-11 13:01:40|20430.17|20430.17|20431.41|20431.41|20431.41|20431.41|20430.17|20430.17|0
1647003710000|2022-03-11 13:01:50|20431.91|20431.91|20431.93|20431.93|20431.97|20431.97|20431.64|20431.64|0
1647003720000|2022-03-11 13:02:00|20431.8|20431.8|20434.26|20434.26|20434.26|20434.26|20431.8|20431.8|0
1647003730000|2022-03-11 13:02:10|20434.3|20434.3|20434.77|20434.77|20434.83|20434.83|20434.3|20434.3|0
1647003740000|2022-03-11 13:02:20|20434.93|20434.93|20435.08|20435.08|20435.1|20435.1|20434.93|20434.93|0
1647003750000|2022-03-11 13:02:30|20435.13|20435.13|20436.13|20436.13|20436.13|20436.13|20435.13|20435.13|0
1647003760000|2022-03-11 13:02:40|20436.19|20436.19|20436.56|20436.56|20436.68|20436.68|20436.19|20436.19|0
1647003770000|2022-03-11 13:02:50|20436.53|20436.53|20436.96|20436.96|20436.96|20436.96|20436.26|20436.26|0
1647003780000|2022-03-11 13:03:00|20437.01|20437.01|20437.14|20437.14|20437.36|20437.36|20436.91|20436.91|0
1647003790000|2022-03-11 13:03:10|20437.01|20437.01|20439.91|20439.91|20439.93|20439.93|20436.94|20436.94|0
1647003800000|2022-03-11 13:03:20|20439.88|20439.88|20440.81|20440.81|20440.81|20440.81|20439.88|20439.88|0
1647003810000|2022-03-11 13:03:30|20440.88|20440.88|20441.81|20441.81|20441.81|20441.81|20440.74|20440.74|0
1647003820000|2022-03-11 13:03:40|20441.93|20441.93|20444.42|20444.42|20444.42|20444.42|20441.73|20441.73|0
1647003830000|2022-03-11 13:03:50|20444.45|20444.45|20446.27|20446.27|20446.34|20446.34|20444.04|20444.04|0
1647003840000|2022-03-11 13:04:00|20446.11|20446.11|20446.46|20446.46|20446.48|20446.48|20445.94|20445.94|0
1647003850000|2022-03-11 13:04:10|20446.67|20446.67|20446.23|20446.23|20447.04|20447.04|20446.23|20446.23|0
1647003860000|2022-03-11 13:04:20|20446.08|20446.08|20446.05|20446.05|20446.61|20446.61|20446.03|20446.03|0
1647003870000|2022-03-11 13:04:30|20445.87|20445.87|20446.13|20446.13|20446.2|20446.2|20445.42|20445.42|0
1647003880000|2022-03-11 13:04:40|20446.35|20446.35|20446.42|20446.42|20446.54|20446.54|20446.35|20446.35|0
1647003890000|2022-03-11 13:04:50|20446.56|20446.56|20446.23|20446.23|20446.56|20446.56|20446.23|20446.23|0
1647003900000|2022-03-11 13:05:00|20446.38|20446.38|20447.36|20447.36|20447.76|20447.76|20446.38|20446.38|0
1647003910000|2022-03-11 13:05:10|20447.46|20447.46|20448.43|20448.43|20448.43|20448.43|20447.45|20447.45|0
1647003920000|2022-03-11 13:05:20|20448.93|20448.93|20448.92|20448.92|20449.38|20449.38|20448.88|20448.88|0
1647003930000|2022-03-11 13:05:30|20448.61|20448.61|20448.04|20448.04|20448.61|20448.61|20448.04|20448.04|0
1647003940000|2022-03-11 13:05:40|20447.98|20447.98|20448.36|20448.36|20448.41|20448.41|20447.98|20447.98|0
1647003950000|2022-03-11 13:05:50|20448.39|20448.39|20448.22|20448.22|20448.84|20448.84|20448.22|20448.22|0
1647003960000|2022-03-11 13:06:00|20448.13|20448.13|20448.34|20448.34|20448.42|20448.42|20448.05|20448.05|0
1647003970000|2022-03-11 13:06:10|20448.38|20448.38|20448.46|20448.46|20448.66|20448.66|20448.32|20448.32|0
1647003980000|2022-03-11 13:06:20|20448.65|20448.65|20449.95|20449.95|20449.95|20449.95|20448.65|20448.65|0
1647003990000|2022-03-11 13:06:30|20450.21|20450.21|20450.6|20450.6|20450.6|20450.6|20450.21|20450.21|0
1647004000000|2022-03-11 13:06:40|20450.66|20450.66|20451.85|20451.85|20451.85|20451.85|20450.37|20450.37|0
1647004010000|2022-03-11 13:06:50|20451.94|20451.94|20454.12|20454.12|20454.58|20454.58|20451.94|20451.94|0
1647004020000|2022-03-11 13:07:00|20453.97|20453.97|20454.4|20454.4|20454.61|20454.61|20453.97|20453.97|0
1647004030000|2022-03-11 13:07:10|20454.35|20454.35|20455.89|20455.89|20455.89|20455.89|20454.33|20454.33|0
1647004040000|2022-03-11 13:07:20|20455.96|20455.96|20461.19|20461.19|20461.19|20461.19|20455.88|20455.88|0
1647004050000|2022-03-11 13:07:30|20461.29|20461.29|20462.06|20462.06|20462.1|20462.1|20461.29|20461.29|0
1647004060000|2022-03-11 13:07:40|20462.21|20462.21|20463.17|20463.17|20463.17|20463.17|20462.08|20462.08|0
1647004070000|2022-03-11 13:07:50|20463.3|20463.3|20464.43|20464.43|20464.43|20464.43|20463.16|20463.16|0
1647004080000|2022-03-11 13:08:00|20464.51|20464.51|20466.48|20466.48|20466.48|20466.48|20464.51|20464.51|0
1647004090000|2022-03-11 13:08:10|20466.55|20466.55|20468.95|20468.95|20468.95|20468.95|20466.55|20466.55|0
1647004100000|2022-03-11 13:08:20|20469.13|20469.13|20473.36|20473.36|20473.36|20473.36|20469.13|20469.13|0
1647004110000|2022-03-11 13:08:30|20473.21|20473.21|20473.92|20473.92|20473.92|20473.92|20472.86|20472.86|0
1647004120000|2022-03-11 13:08:40|20474.04|20474.04|20474.04|20474.04|20474.24|20474.24|20473.4|20473.4|0
1647004130000|2022-03-11 13:08:50|20474.08|20474.08|20474.57|20474.57|20474.57|20474.57|20473.88|20473.88|0
1647004140000|2022-03-11 13:09:00|20474.77|20474.77|20475.17|20475.17|20475.29|20475.29|20474.19|20474.19|0
1647004150000|2022-03-11 13:09:10|20475.35|20475.35|20475.8|20475.8|20475.8|20475.8|20475.35|20475.35|0
1647004160000|2022-03-11 13:09:20|20475.89|20475.89|20476.84|20476.84|20476.84|20476.84|20475.89|20475.89|0
1647004170000|2022-03-11 13:09:30|20476.87|20476.87|20477.01|20477.01|20477.12|20477.12|20476.69|20476.69|0
1647004180000|2022-03-11 13:09:40|20476.85|20476.85|20477.26|20477.26|20477.38|20477.38|20476.85|20476.85|0
1647004190000|2022-03-11 13:09:50|20477.19|20477.19|20478.23|20478.23|20478.23|20478.23|20477.19|20477.19|0
1647004200000|2022-03-11 13:10:00|20478.29|20478.29|20476.58|20476.58|20478.53|20478.53|20476.58|20476.58|0
1647004210000|2022-03-11 13:10:10|20476.63|20476.63|20477.07|20477.07|20477.07|20477.07|20476.44|20476.44|0
1647004220000|2022-03-11 13:10:20|20477.15|20477.15|20477.8|20477.8|20477.8|20477.8|20477.03|20477.03|0
1647004230000|2022-03-11 13:10:30|20477.77|20477.77|20478.08|20478.08|20478.08|20478.08|20477.5|20477.5|0
1647004240000|2022-03-11 13:10:40|20478.12|20478.12|20478.9|20478.9|20478.9|20478.9|20478.12|20478.12|0
1647004250000|2022-03-11 13:10:50|20478.99|20478.99|20481.86|20481.86|20481.86|20481.86|20478.99|20478.99|0
1647004260000|2022-03-11 13:11:00|20482.23|20482.23|20482.54|20482.54|20482.68|20482.68|20482.08|20482.08|0
1647004270000|2022-03-11 13:11:10|20482.68|20482.68|20483.32|20483.32|20483.32|20483.32|20482.68|20482.68|0
1647004280000|2022-03-11 13:11:20|20483.42|20483.42|20483.9|20483.9|20483.92|20483.92|20483.35|20483.35|0
1647004290000|2022-03-11 13:11:30|20483.85|20483.85|20481.27|20481.27|20484.23|20484.23|20481.17|20481.17|0
1647004300000|2022-03-11 13:11:40|20480.98|20480.98|20481.35|20481.35|20481.6|20481.6|20480.93|20480.93|0
1647004310000|2022-03-11 13:11:50|20481.27|20481.27|20481.24|20481.24|20481.41|20481.41|20481.05|20481.05|0
1647004320000|2022-03-11 13:12:00|20481.14|20481.14|20481.15|20481.15|20481.38|20481.38|20481.06|20481.06|0
1647004330000|2022-03-11 13:12:10|20481.09|20481.09|20480.83|20480.83|20481.14|20481.14|20480.82|20480.82|0
1647004340000|2022-03-11 13:12:20|20480.92|20480.92|20480.3|20480.3|20480.92|20480.92|20480.28|20480.28|0
1647004350000|2022-03-11 13:12:30|20480.26|20480.26|20480.22|20480.22|20480.44|20480.44|20480.14|20480.14|0
1647004360000|2022-03-11 13:12:40|20480.16|20480.16|20479.95|20479.95|20480.16|20480.16|20479.26|20479.26|0
1647004370000|2022-03-11 13:12:50|20479.79|20479.79|20479.45|20479.45|20479.79|20479.79|20479.09|20479.09|0
1647004380000|2022-03-11 13:13:00|20479.37|20479.37|20478.8|20478.8|20479.43|20479.43|20478.8|20478.8|0
1647004390000|2022-03-11 13:13:10|20478.87|20478.87|20478.72|20478.72|20479.08|20479.08|20478.72|20478.72|0
1647004400000|2022-03-11 13:13:20|20478.75|20478.75|20478.06|20478.06|20478.75|20478.75|20477.54|20477.54|0
1647004410000|2022-03-11 13:13:30|20478.16|20478.16|20478.42|20478.42|20478.42|20478.42|20478.16|20478.16|0
1647004420000|2022-03-11 13:13:40|20478.55|20478.55|20478.02|20478.02|20478.84|20478.84|20478.02|20478.02|0
1647004430000|2022-03-11 13:13:50|20477.92|20477.92|20477.38|20477.38|20477.92|20477.92|20477.17|20477.17|0
1647004440000|2022-03-11 13:14:00|20477.26|20477.26|20477.48|20477.48|20477.66|20477.66|20477.21|20477.21|0
1647004450000|2022-03-11 13:14:10|20477.66|20477.66|20477.14|20477.14|20478.67|20478.67|20477.09|20477.09|0
1647004460000|2022-03-11 13:14:20|20477.32|20477.32|20475.08|20475.08|20477.32|20477.32|20475.08|20475.08|0
1647004470000|2022-03-11 13:14:30|20474.96|20474.96|20473.8|20473.8|20474.96|20474.96|20473.67|20473.67|0
1647004480000|2022-03-11 13:14:40|20473.66|20473.66|20474|20474|20474|20474|20473.6|20473.6|0
1647004490000|2022-03-11 13:14:50|20474.05|20474.05|20474.21|20474.21|20474.21|20474.21|20473.67|20473.67|0
1647004500000|2022-03-11 13:15:00|20474.14|20474.14|20474.44|20474.44|20474.44|20474.44|20474|20474|0
1647004510000|2022-03-11 13:15:10|20474.46|20474.46|20475.11|20475.11|20475.27|20475.27|20474.46|20474.46|0
1647004520000|2022-03-11 13:15:20|20475.23|20475.23|20475.61|20475.61|20475.61|20475.61|20474.65|20474.65|0
1647004530000|2022-03-11 13:15:30|20475.66|20475.66|20475.94|20475.94|20475.94|20475.94|20475.58|20475.58|0
1647004540000|2022-03-11 13:15:40|20475.83|20475.83|20475.45|20475.45|20475.83|20475.83|20475.45|20475.45|0
1647004550000|2022-03-11 13:15:50|20475.41|20475.41|20476.29|20476.29|20476.29|20476.29|20475.41|20475.41|0
1647004560000|2022-03-11 13:16:00|20476.11|20476.11|20475.22|20475.22|20476.11|20476.11|20475.22|20475.22|0
1647004570000|2022-03-11 13:16:10|20475.13|20475.13|20475.12|20475.12|20475.13|20475.13|20474.93|20474.93|0
1647004580000|2022-03-11 13:16:20|20475.18|20475.18|20475.8|20475.8|20475.8|20475.8|20475.13|20475.13|0
1647004590000|2022-03-11 13:16:30|20475.95|20475.95|20475.72|20475.72|20475.99|20475.99|20475.72|20475.72|0
1647004600000|2022-03-11 13:16:40|20475.57|20475.57|20476.52|20476.52|20476.52|20476.52|20475.57|20475.57|0
1647004610000|2022-03-11 13:16:50|20476.36|20476.36|20475.96|20475.96|20476.36|20476.36|20475.96|20475.96|0
1647004620000|2022-03-11 13:17:00|20475.88|20475.88|20476.81|20476.81|20476.81|20476.81|20475.79|20475.79|0
1647004630000|2022-03-11 13:17:10|20476.87|20476.87|20479.82|20479.82|20479.82|20479.82|20476.87|20476.87|0
1647004640000|2022-03-11 13:17:20|20479.91|20479.91|20482.01|20482.01|20482.01|20482.01|20479.91|20479.91|0
1647004650000|2022-03-11 13:17:30|20481.99|20481.99|20482.21|20482.21|20482.75|20482.75|20481.99|20481.99|0
1647004660000|2022-03-11 13:17:40|20482.27|20482.27|20481.7|20481.7|20482.27|20482.27|20481.69|20481.69|0
1647004670000|2022-03-11 13:17:50|20481.64|20481.64|20480.18|20480.18|20481.86|20481.86|20480.18|20480.18|0
1647004680000|2022-03-11 13:18:00|20479.98|20479.98|20479.41|20479.41|20480.07|20480.07|20479.41|20479.41|0
1647004690000|2022-03-11 13:18:10|20479.26|20479.26|20477.47|20477.47|20479.26|20479.26|20477.47|20477.47|0
1647004700000|2022-03-11 13:18:20|20477.54|20477.54|20473.99|20473.99|20477.54|20477.54|20473.99|20473.99|0
1647004710000|2022-03-11 13:18:30|20473.83|20473.83|20474.02|20474.02|20474.02|20474.02|20473.83|20473.83|0
1647004720000|2022-03-11 13:18:40|20474.38|20474.38|20474.51|20474.51|20474.61|20474.61|20474.38|20474.38|0
1647004730000|2022-03-11 13:18:50|20474.54|20474.54|20473.94|20473.94|20474.54|20474.54|20473.91|20473.91|0
1647004740000|2022-03-11 13:19:00|20474.05|20474.05|20474.08|20474.08|20474.14|20474.14|20473.76|20473.76|0
1647004750000|2022-03-11 13:19:10|20474.2|20474.2|20475.61|20475.61|20475.76|20475.76|20474.2|20474.2|0
1647004760000|2022-03-11 13:19:20|20475.42|20475.42|20474.95|20474.95|20475.64|20475.64|20474.95|20474.95|0
1647004770000|2022-03-11 13:19:30|20474.81|20474.81|20474.99|20474.99|20474.99|20474.99|20474.78|20474.78|0
1647004780000|2022-03-11 13:19:40|20475.04|20475.04|20474.97|20474.97|20475.2|20475.2|20474.68|20474.68|0
1647004790000|2022-03-11 13:19:50|20475.03|20475.03|20474.28|20474.28|20475.03|20475.03|20474.21|20474.21|0
1647004800000|2022-03-11 13:20:00|20474.64|20474.64|20474.54|20474.54|20475.1|20475.1|20474.54|20474.54|0
1647004810000|2022-03-11 13:20:10|20474.59|20474.59|20475.09|20475.09|20475.11|20475.11|20474.52|20474.52|0
1647004820000|2022-03-11 13:20:20|20474.96|20474.96|20474.94|20474.94|20475.39|20475.39|20474.9|20474.9|0
1647004830000|2022-03-11 13:20:30|20474.99|20474.99|20474.91|20474.91|20475.29|20475.29|20474.91|20474.91|0
1647004840000|2022-03-11 13:20:40|20474.84|20474.84|20473.02|20473.02|20474.92|20474.92|20472.41|20472.41|0
1647004850000|2022-03-11 13:20:50|20472.72|20472.72|20472.74|20472.74|20472.96|20472.96|20472.24|20472.24|0
1647004860000|2022-03-11 13:21:00|20472.53|20472.53|20472.5|20472.5|20472.74|20472.74|20472.43|20472.43|0
1647004870000|2022-03-11 13:21:10|20472.63|20472.63|20474.86|20474.86|20475.04|20475.04|20472.63|20472.63|0
1647004880000|2022-03-11 13:21:20|20475.01|20475.01|20474.89|20474.89|20475.08|20475.08|20474.89|20474.89|0
1647004890000|2022-03-11 13:21:30|20474.99|20474.99|20476.84|20476.84|20476.84|20476.84|20474.99|20474.99|0
1647004900000|2022-03-11 13:21:40|20476.9|20476.9|20476.59|20476.59|20477.05|20477.05|20476.55|20476.55|0
1647004910000|2022-03-11 13:21:50|20476.64|20476.64|20475.54|20475.54|20476.71|20476.71|20475.44|20475.44|0
1647004920000|2022-03-11 13:22:00|20475.56|20475.56|20475.26|20475.26|20475.56|20475.56|20474.9|20474.9|0
1647004930000|2022-03-11 13:22:10|20475.48|20475.48|20475.44|20475.44|20475.48|20475.48|20475.05|20475.05|0
1647004940000|2022-03-11 13:22:20|20475.49|20475.49|20475.11|20475.11|20475.49|20475.49|20475.11|20475.11|0
1647004950000|2022-03-11 13:22:30|20475.13|20475.13|20475.84|20475.84|20475.87|20475.87|20475.13|20475.13|0
1647004960000|2022-03-11 13:22:40|20475.86|20475.86|20476.76|20476.76|20476.87|20476.87|20475.79|20475.79|0
1647004970000|2022-03-11 13:22:50|20476.72|20476.72|20478.4|20478.4|20478.4|20478.4|20476.72|20476.72|0
1647004980000|2022-03-11 13:23:00|20478.51|20478.51|20478.49|20478.49|20478.81|20478.81|20478.38|20478.38|0
1647004990000|2022-03-11 13:23:10|20478.54|20478.54|20478.91|20478.91|20478.91|20478.91|20478.38|20478.38|0
1647005000000|2022-03-11 13:23:20|20478.99|20478.99|20478.97|20478.97|20479.13|20479.13|20478.8|20478.8|0
1647005010000|2022-03-11 13:23:30|20479.02|20479.02|20479.41|20479.41|20479.82|20479.82|20479.02|20479.02|0
1647005020000|2022-03-11 13:23:40|20479.86|20479.86|20479.83|20479.83|20479.96|20479.96|20479.65|20479.65|0
1647005030000|2022-03-11 13:23:50|20479.89|20479.89|20480|20480|20480.29|20480.29|20479.89|20479.89|0
1647005040000|2022-03-11 13:24:00|20479.96|20479.96|20480.05|20480.05|20480.09|20480.09|20479.81|20479.81|0
1647005050000|2022-03-11 13:24:10|20480.01|20480.01|20479.36|20479.36|20480.01|20480.01|20479.3|20479.3|0
1647005060000|2022-03-11 13:24:20|20479.31|20479.31|20479.3|20479.3|20479.42|20479.42|20479.29|20479.29|0
1647005070000|2022-03-11 13:24:30|20479.19|20479.19|20479.99|20479.99|20479.99|20479.99|20479.19|20479.19|0
1647005080000|2022-03-11 13:24:40|20480.05|20480.05|20480.68|20480.68|20480.68|20480.68|20479.74|20479.74|0
1647005090000|2022-03-11 13:24:50|20480.82|20480.82|20483|20483|20483|20483|20480.82|20480.82|0
1647005100000|2022-03-11 13:25:00|20483.09|20483.09|20482.81|20482.81|20483.09|20483.09|20482.74|20482.74|0
1647005110000|2022-03-11 13:25:10|20482.91|20482.91|20483.37|20483.37|20483.53|20483.53|20482.76|20482.76|0
1647005120000|2022-03-11 13:25:20|20483.47|20483.47|20483.41|20483.41|20483.54|20483.54|20483.03|20483.03|0
1647005130000|2022-03-11 13:25:30|20483.47|20483.47|20483.54|20483.54|20483.66|20483.66|20483.14|20483.14|0
1647005140000|2022-03-11 13:25:40|20483.66|20483.66|20483.44|20483.44|20483.66|20483.66|20483.3|20483.3|0
1647005150000|2022-03-11 13:25:50|20483.58|20483.58|20483.13|20483.13|20483.58|20483.58|20483.1|20483.1|0
1647005160000|2022-03-11 13:26:00|20483.05|20483.05|20483.19|20483.19|20483.27|20483.27|20482.63|20482.63|0
1647005170000|2022-03-11 13:26:10|20483.31|20483.31|20483.06|20483.06|20483.45|20483.45|20482.92|20482.92|0
1647005180000|2022-03-11 13:26:20|20483.22|20483.22|20484|20484|20484.07|20484.07|20482.96|20482.96|0
1647005190000|2022-03-11 13:26:30|20483.87|20483.87|20483.9|20483.9|20484.18|20484.18|20483.87|20483.87|0
1647005200000|2022-03-11 13:26:40|20484.12|20484.12|20484.13|20484.13|20484.26|20484.26|20484.06|20484.06|0
1647005210000|2022-03-11 13:26:50|20484.19|20484.19|20484.42|20484.42|20484.48|20484.48|20484.19|20484.19|0
1647005220000|2022-03-11 13:27:00|20484.36|20484.36|20483.87|20483.87|20484.45|20484.45|20483.64|20483.64|0
1647005230000|2022-03-11 13:27:10|20483.81|20483.81|20483.79|20483.79|20483.81|20483.81|20483.56|20483.56|0
1647005240000|2022-03-11 13:27:20|20483.74|20483.74|20483.32|20483.32|20483.79|20483.79|20483.22|20483.22|0
1647005250000|2022-03-11 13:27:30|20483.43|20483.43|20483|20483|20483.5|20483.5|20482.96|20482.96|0
1647005260000|2022-03-11 13:27:40|20483.05|20483.05|20483.52|20483.52|20483.52|20483.52|20483.05|20483.05|0
1647005270000|2022-03-11 13:27:50|20483.58|20483.58|20484.06|20484.06|20484.06|20484.06|20483.51|20483.51|0
1647005280000|2022-03-11 13:28:00|20483.91|20483.91|20481.49|20481.49|20483.91|20483.91|20481.31|20481.31|0
1647005290000|2022-03-11 13:28:10|20481.28|20481.28|20480.99|20480.99|20481.28|20481.28|20480.94|20480.94|0
1647005300000|2022-03-11 13:28:20|20480.95|20480.95|20482.21|20482.21|20482.21|20482.21|20480.95|20480.95|0
1647005310000|2022-03-11 13:28:30|20482.29|20482.29|20483.4|20483.4|20483.43|20483.43|20482.16|20482.16|0
1647005320000|2022-03-11 13:28:40|20483.45|20483.45|20483.53|20483.53|20483.66|20483.66|20483.3|20483.3|0
1647005330000|2022-03-11 13:28:50|20483.46|20483.46|20484.23|20484.23|20484.34|20484.34|20483.39|20483.39|0
1647005340000|2022-03-11 13:29:00|20484.52|20484.52|20485.61|20485.61|20485.61|20485.61|20484.43|20484.43|0
1647005350000|2022-03-11 13:29:10|20485.52|20485.52|20486.38|20486.38|20486.38|20486.38|20485.52|20485.52|0
1647005360000|2022-03-11 13:29:20|20486.36|20486.36|20486.75|20486.75|20486.86|20486.86|20486.34|20486.34|0
1647005370000|2022-03-11 13:29:30|20486.88|20486.88|20487.35|20487.35|20487.45|20487.45|20486.8|20486.8|0
1647005380000|2022-03-11 13:29:40|20487.43|20487.43|20487.65|20487.65|20487.85|20487.85|20487.43|20487.43|0
1647005390000|2022-03-11 13:29:50|20487.54|20487.54|20487.54|20487.54|20487.87|20487.87|20487.39|20487.39|0
1647005400000|2022-03-11 13:30:00|20487.95|20487.95|20489.93|20489.93|20489.93|20489.93|20487.9|20487.9|0
1647005410000|2022-03-11 13:30:10|20490.01|20490.01|20488.36|20488.36|20490.25|20490.25|20488.36|20488.36|0
1647005420000|2022-03-11 13:30:20|20488.06|20488.06|20487.82|20487.82|20488.14|20488.14|20487.82|20487.82|0
1647005430000|2022-03-11 13:30:30|20487.75|20487.75|20486.65|20486.65|20487.88|20487.88|20486.65|20486.65|0
1647005440000|2022-03-11 13:30:40|20486.61|20486.61|20485.93|20485.93|20486.61|20486.61|20485.89|20485.89|0
1647005450000|2022-03-11 13:30:50|20485.82|20485.82|20485.97|20485.97|20486.07|20486.07|20485.8|20485.8|0
1647005460000|2022-03-11 13:31:00|20485.92|20485.92|20485.9|20485.9|20486.07|20486.07|20485.52|20485.52|0
1647005470000|2022-03-11 13:31:10|20485.97|20485.97|20487.64|20487.64|20487.69|20487.69|20485.97|20485.97|0
1647005480000|2022-03-11 13:31:20|20487.69|20487.69|20487.26|20487.26|20487.69|20487.69|20487.23|20487.23|0
1647005490000|2022-03-11 13:31:30|20487.46|20487.46|20488.05|20488.05|20488.11|20488.11|20487.46|20487.46|0
1647005500000|2022-03-11 13:31:40|20487.92|20487.92|20488.35|20488.35|20488.45|20488.45|20487.91|20487.91|0
1647005510000|2022-03-11 13:31:50|20488.3|20488.3|20489.33|20489.33|20489.43|20489.43|20488.3|20488.3|0
1647005520000|2022-03-11 13:32:00|20489.39|20489.39|20490.02|20490.02|20490.16|20490.16|20489.39|20489.39|0
1647005530000|2022-03-11 13:32:10|20489.97|20489.97|20490.92|20490.92|20491.11|20491.11|20489.97|20489.97|0
1647005540000|2022-03-11 13:32:20|20490.94|20490.94|20490.61|20490.61|20491.03|20491.03|20490.45|20490.45|0
1647005550000|2022-03-11 13:32:30|20490.65|20490.65|20493.29|20493.29|20493.29|20493.29|20490.5|20490.5|0
1647005560000|2022-03-11 13:32:40|20493.35|20493.35|20493.25|20493.25|20493.78|20493.78|20493|20493|0
1647005570000|2022-03-11 13:32:50|20493.03|20493.03|20492.01|20492.01|20493.21|20493.21|20492.01|20492.01|0
1647005580000|2022-03-11 13:33:00|20492.04|20492.04|20492.46|20492.46|20492.66|20492.66|20492.04|20492.04|0
1647005590000|2022-03-11 13:33:10|20492.34|20492.34|20491.39|20491.39|20492.34|20492.34|20491.39|20491.39|0
1647005600000|2022-03-11 13:33:20|20491.19|20491.19|20488.98|20488.98|20491.19|20491.19|20488.98|20488.98|0
1647005610000|2022-03-11 13:33:30|20488.93|20488.93|20488.29|20488.29|20489.23|20489.23|20488.29|20488.29|0
1647005620000|2022-03-11 13:33:40|20488.17|20488.17|20485.63|20485.63|20488.17|20488.17|20485.63|20485.63|0
1647005630000|2022-03-11 13:33:50|20485.55|20485.55|20485.03|20485.03|20485.55|20485.55|20485.03|20485.03|0
1647005640000|2022-03-11 13:34:00|20484.96|20484.96|20486.03|20486.03|20486.03|20486.03|20484.88|20484.88|0
1647005650000|2022-03-11 13:34:10|20486.2|20486.2|20486.27|20486.27|20486.53|20486.53|20486.05|20486.05|0
1647005660000|2022-03-11 13:34:20|20486.49|20486.49|20486.56|20486.56|20486.87|20486.87|20486.49|20486.49|0
1647005670000|2022-03-11 13:34:30|20486.54|20486.54|20486.26|20486.26|20486.72|20486.72|20486.26|20486.26|0
1647005680000|2022-03-11 13:34:40|20486.22|20486.22|20486.62|20486.62|20486.69|20486.69|20486.22|20486.22|0
1647005690000|2022-03-11 13:34:50|20486.73|20486.73|20488.75|20488.75|20488.75|20488.75|20486.53|20486.53|0
1647005700000|2022-03-11 13:35:00|20488.78|20488.78|20488.2|20488.2|20489.16|20489.16|20488.2|20488.2|0
1647005710000|2022-03-11 13:35:10|20488.05|20488.05|20488.04|20488.04|20488.05|20488.05|20487.89|20487.89|0
1647005720000|2022-03-11 13:35:20|20488.03|20488.03|20488.17|20488.17|20488.21|20488.21|20487.87|20487.87|0
1647005730000|2022-03-11 13:35:30|20488.3|20488.3|20488.66|20488.66|20488.66|20488.66|20488.3|20488.3|0
1647005740000|2022-03-11 13:35:40|20488.76|20488.76|20488.42|20488.42|20488.76|20488.76|20488.32|20488.32|0
1647005750000|2022-03-11 13:35:50|20488.35|20488.35|20488.37|20488.37|20488.47|20488.47|20488.29|20488.29|0
1647005760000|2022-03-11 13:36:00|20488.31|20488.31|20488.04|20488.04|20488.35|20488.35|20488.04|20488.04|0
1647005770000|2022-03-11 13:36:10|20487.97|20487.97|20487.9|20487.9|20487.97|20487.97|20487.78|20487.78|0
1647005780000|2022-03-11 13:36:20|20487.94|20487.94|20488.1|20488.1|20488.17|20488.17|20487.94|20487.94|0
1647005790000|2022-03-11 13:36:30|20487.98|20487.98|20489.09|20489.09|20489.17|20489.17|20487.98|20487.98|0
1647005800000|2022-03-11 13:36:40|20489.18|20489.18|20489.68|20489.68|20489.68|20489.68|20489.18|20489.18|0
1647005810000|2022-03-11 13:36:50|20489.58|20489.58|20489.92|20489.92|20490.27|20490.27|20489.53|20489.53|0
1647005820000|2022-03-11 13:37:00|20490.18|20490.18|20490.51|20490.51|20490.51|20490.51|20490.18|20490.18|0
1647005830000|2022-03-11 13:37:10|20490.57|20490.57|20490.64|20490.64|20490.85|20490.85|20490.56|20490.56|0
1647005840000|2022-03-11 13:37:20|20490.77|20490.77|20490.39|20490.39|20490.77|20490.77|20490.39|20490.39|0
1647005850000|2022-03-11 13:37:30|20490.41|20490.41|20490.53|20490.53|20490.63|20490.63|20490.38|20490.38|0
1647005860000|2022-03-11 13:37:40|20490.48|20490.48|20491.13|20491.13|20491.13|20491.13|20490.33|20490.33|0
1647005870000|2022-03-11 13:37:50|20491.23|20491.23|20491.15|20491.15|20491.23|20491.23|20491.13|20491.13|0
1647005880000|2022-03-11 13:38:00|20491.19|20491.19|20491.4|20491.4|20491.4|20491.4|20491.16|20491.16|0
1647005890000|2022-03-11 13:38:10|20491.44|20491.44|20491.04|20491.04|20491.44|20491.44|20491|20491|0
1647005900000|2022-03-11 13:38:20|20491.12|20491.12|20492.65|20492.65|20492.72|20492.72|20491.12|20491.12|0
1647005910000|2022-03-11 13:38:30|20492.69|20492.69|20492.94|20492.94|20493.05|20493.05|20492.68|20492.68|0
1647005920000|2022-03-11 13:38:40|20492.43|20492.43|20492.34|20492.34|20492.64|20492.64|20492.17|20492.17|0
1647005930000|2022-03-11 13:38:50|20491.82|20491.82|20491.64|20491.64|20492.09|20492.09|20491.58|20491.58|0
1647005940000|2022-03-11 13:39:00|20491.58|20491.58|20489.29|20489.29|20491.62|20491.62|20489.29|20489.29|0
1647005950000|2022-03-11 13:39:10|20489.24|20489.24|20489.4|20489.4|20489.4|20489.4|20489.06|20489.06|0
1647005960000|2022-03-11 13:39:20|20489.45|20489.45|20489.67|20489.67|20489.67|20489.67|20489.45|20489.45|0
1647005970000|2022-03-11 13:39:30|20489.57|20489.57|20489.81|20489.81|20489.83|20489.83|20489.57|20489.57|0
1647005980000|2022-03-11 13:39:40|20489.68|20489.68|20489.58|20489.58|20489.98|20489.98|20489.58|20489.58|0
1647005990000|2022-03-11 13:39:50|20489.64|20489.64|20489.61|20489.61|20489.64|20489.64|20489.56|20489.56|0
1647006000000|2022-03-11 13:40:00|20489.59|20489.59|20486.99|20486.99|20489.87|20489.87|20486.99|20486.99|0
1647006010000|2022-03-11 13:40:10|20486.97|20486.97|20485.12|20485.12|20486.97|20486.97|20485.12|20485.12|0
1647006020000|2022-03-11 13:40:20|20485.06|20485.06|20484.58|20484.58|20485.3|20485.3|20484.58|20484.58|0
1647006030000|2022-03-11 13:40:30|20484.52|20484.52|20484.66|20484.66|20484.67|20484.67|20484.36|20484.36|0
1647006040000|2022-03-11 13:40:40|20484.72|20484.72|20485.48|20485.48|20485.48|20485.48|20484.62|20484.62|0
1647006050000|2022-03-11 13:40:50|20485.41|20485.41|20485.31|20485.31|20485.45|20485.45|20485.31|20485.31|0
1647006060000|2022-03-11 13:41:00|20485.28|20485.28|20485.33|20485.33|20485.51|20485.51|20485.27|20485.27|0
1647006070000|2022-03-11 13:41:10|20485.41|20485.41|20485.5|20485.5|20485.66|20485.66|20485.3|20485.3|0
1647006080000|2022-03-11 13:41:20|20485.55|20485.55|20485.38|20485.38|20485.64|20485.64|20485.25|20485.25|0
1647006090000|2022-03-11 13:41:30|20485.45|20485.45|20485.29|20485.29|20485.45|20485.45|20485.18|20485.18|0
1647006100000|2022-03-11 13:41:40|20485.35|20485.35|20485.1|20485.1|20485.35|20485.35|20485.02|20485.02|0
1647006110000|2022-03-11 13:41:50|20485.04|20485.04|20485.35|20485.35|20485.35|20485.35|20485.04|20485.04|0
1647006120000|2022-03-11 13:42:00|20485.26|20485.26|20485.08|20485.08|20485.26|20485.26|20484.5|20484.5|0
1647006130000|2022-03-11 13:42:10|20485.05|20485.05|20484.35|20484.35|20485.14|20485.14|20484.35|20484.35|0
1647006140000|2022-03-11 13:42:20|20484.53|20484.53|20483.55|20483.55|20484.53|20484.53|20483.55|20483.55|0
1647006150000|2022-03-11 13:42:30|20483.41|20483.41|20482.74|20482.74|20483.41|20483.41|20482.74|20482.74|0
1647006160000|2022-03-11 13:42:40|20482.68|20482.68|20484.49|20484.49|20484.68|20484.68|20482.68|20482.68|0
1647006170000|2022-03-11 13:42:50|20484.42|20484.42|20485.81|20485.81|20485.81|20485.81|20484.42|20484.42|0
1647006180000|2022-03-11 13:43:00|20485.87|20485.87|20486.81|20486.81|20486.81|20486.81|20485.74|20485.74|0
1647006190000|2022-03-11 13:43:10|20486.96|20486.96|20487.18|20487.18|20487.18|20487.18|20486.96|20486.96|0
1647006200000|2022-03-11 13:43:20|20487.1|20487.1|20490.23|20490.23|20490.26|20490.26|20487.07|20487.07|0
1647006210000|2022-03-11 13:43:30|20490.2|20490.2|20492.06|20492.06|20492.42|20492.42|20490.2|20490.2|0
1647006220000|2022-03-11 13:43:40|20491.99|20491.99|20492.3|20492.3|20492.54|20492.54|20491.99|20491.99|0
1647006230000|2022-03-11 13:43:50|20492.12|20492.12|20492.3|20492.3|20492.32|20492.32|20492.04|20492.04|0
1647006240000|2022-03-11 13:44:00|20492.43|20492.43|20494.62|20494.62|20494.62|20494.62|20492.41|20492.41|0
1647006250000|2022-03-11 13:44:10|20494.96|20494.96|20495.14|20495.14|20495.18|20495.18|20494.87|20494.87|0
1647006260000|2022-03-11 13:44:20|20495.2|20495.2|20494.83|20494.83|20495.2|20495.2|20494.43|20494.43|0
1647006270000|2022-03-11 13:44:30|20494.76|20494.76|20494.47|20494.47|20494.87|20494.87|20494.47|20494.47|0
1647006280000|2022-03-11 13:44:40|20494.21|20494.21|20494.57|20494.57|20494.57|20494.57|20493.87|20493.87|0
1647006290000|2022-03-11 13:44:50|20494.74|20494.74|20494.75|20494.75|20495.48|20495.48|20494.61|20494.61|0
1647006300000|2022-03-11 13:45:00|20494.7|20494.7|20493.96|20493.96|20494.7|20494.7|20493.82|20493.82|0
1647006310000|2022-03-11 13:45:10|20493.9|20493.9|20494.3|20494.3|20494.35|20494.35|20493.9|20493.9|0
1647006320000|2022-03-11 13:45:20|20494.25|20494.25|20492.85|20492.85|20494.25|20494.25|20492.71|20492.71|0
1647006330000|2022-03-11 13:45:30|20492.76|20492.76|20493.02|20493.02|20493.07|20493.07|20492.76|20492.76|0
1647006340000|2022-03-11 13:45:40|20493.19|20493.19|20493.26|20493.26|20493.39|20493.39|20493.19|20493.19|0
1647006350000|2022-03-11 13:45:50|20493.35|20493.35|20493.58|20493.58|20493.85|20493.85|20493.05|20493.05|0
1647006360000|2022-03-11 13:46:00|20493.62|20493.62|20493.46|20493.46|20493.72|20493.72|20493.41|20493.41|0
1647006370000|2022-03-11 13:46:10|20493.42|20493.42|20491.69|20491.69|20493.42|20493.42|20491.55|20491.55|0
1647006380000|2022-03-11 13:46:20|20491.8|20491.8|20491.97|20491.97|20491.97|20491.97|20491.64|20491.64|0
1647006390000|2022-03-11 13:46:30|20492.02|20492.02|20492.82|20492.82|20493.02|20493.02|20491.99|20491.99|0
1647006400000|2022-03-11 13:46:40|20493.01|20493.01|20493.1|20493.1|20493.26|20493.26|20492.76|20492.76|0
1647006410000|2022-03-11 13:46:50|20493.28|20493.28|20493.52|20493.52|20493.61|20493.61|20493.21|20493.21|0
1647006420000|2022-03-11 13:47:00|20493.57|20493.57|20493.89|20493.89|20494.29|20494.29|20493.57|20493.57|0
1647006430000|2022-03-11 13:47:10|20493.9|20493.9|20494.25|20494.25|20494.65|20494.65|20493.82|20493.82|0
1647006440000|2022-03-11 13:47:20|20494.36|20494.36|20491.74|20491.74|20494.66|20494.66|20491.74|20491.74|0
1647006450000|2022-03-11 13:47:30|20491.62|20491.62|20490.04|20490.04|20491.62|20491.62|20490.04|20490.04|0
1647006460000|2022-03-11 13:47:40|20489.98|20489.98|20489.67|20489.67|20489.99|20489.99|20489.56|20489.56|0
1647006470000|2022-03-11 13:47:50|20489.78|20489.78|20489.49|20489.49|20489.94|20489.94|20489.49|20489.49|0
1647006480000|2022-03-11 13:48:00|20489.37|20489.37|20489.11|20489.11|20489.5|20489.5|20489.08|20489.08|0
1647006490000|2022-03-11 13:48:10|20489.1|20489.1|20488.19|20488.19|20489.1|20489.1|20488.08|20488.08|0
1647006500000|2022-03-11 13:48:20|20488.06|20488.06|20487.46|20487.46|20488.06|20488.06|20487.42|20487.42|0
1647006510000|2022-03-11 13:48:30|20487.36|20487.36|20487.14|20487.14|20487.36|20487.36|20487.12|20487.12|0
1647006520000|2022-03-11 13:48:40|20487.01|20487.01|20484.25|20484.25|20487.01|20487.01|20484.09|20484.09|0
1647006530000|2022-03-11 13:48:50|20484.23|20484.23|20481.96|20481.96|20484.23|20484.23|20481.96|20481.96|0
1647006540000|2022-03-11 13:49:00|20481.75|20481.75|20480.39|20480.39|20481.75|20481.75|20480.39|20480.39|0
1647006550000|2022-03-11 13:49:10|20480.36|20480.36|20480.27|20480.27|20480.46|20480.46|20480.24|20480.24|0
1647006560000|2022-03-11 13:49:20|20480.14|20480.14|20480.56|20480.56|20480.56|20480.56|20479.9|20479.9|0
1647006570000|2022-03-11 13:49:30|20480.38|20480.38|20480.64|20480.64|20481.11|20481.11|20480.38|20480.38|0
1647006580000|2022-03-11 13:49:40|20480.57|20480.57|20480.49|20480.49|20480.57|20480.57|20479.83|20479.83|0
1647006590000|2022-03-11 13:49:50|20480.69|20480.69|20481.07|20481.07|20481.14|20481.14|20480.69|20480.69|0
1647006600000|2022-03-11 13:50:00|20481.21|20481.21|20481.31|20481.31|20481.7|20481.7|20480.82|20480.82|0
1647006610000|2022-03-11 13:50:10|20481.4|20481.4|20482.76|20482.76|20482.76|20482.76|20481.4|20481.4|0
1647006620000|2022-03-11 13:50:20|20482.89|20482.89|20482.96|20482.96|20482.96|20482.96|20482.61|20482.61|0
1647006630000|2022-03-11 13:50:30|20482.95|20482.95|20483.15|20483.15|20483.28|20483.28|20482.95|20482.95|0
1647006640000|2022-03-11 13:50:40|20483.23|20483.23|20483.48|20483.48|20483.48|20483.48|20483.05|20483.05|0
1647006650000|2022-03-11 13:50:50|20483.86|20483.86|20484.82|20484.82|20484.82|20484.82|20483.79|20483.79|0
1647006660000|2022-03-11 13:51:00|20485|20485|20485.53|20485.53|20485.82|20485.82|20485|20485|0
1647006670000|2022-03-11 13:51:10|20485.57|20485.57|20485.56|20485.56|20485.62|20485.62|20485.43|20485.43|0
1647006680000|2022-03-11 13:51:20|20485.86|20485.86|20486.2|20486.2|20486.2|20486.2|20485.85|20485.85|0
1647006690000|2022-03-11 13:51:30|20486.17|20486.17|20486.59|20486.59|20486.59|20486.59|20486.06|20486.06|0
1647006700000|2022-03-11 13:51:40|20486.69|20486.69|20486.53|20486.53|20486.69|20486.69|20486.37|20486.37|0
1647006710000|2022-03-11 13:51:50|20486.66|20486.66|20487.61|20487.61|20487.67|20487.67|20486.66|20486.66|0
1647006720000|2022-03-11 13:52:00|20487.55|20487.55|20487.45|20487.45|20487.55|20487.55|20487.32|20487.32|0
1647006730000|2022-03-11 13:52:10|20487.43|20487.43|20486.01|20486.01|20487.51|20487.51|20486.01|20486.01|0
1647006740000|2022-03-11 13:52:20|20485.85|20485.85|20487.09|20487.09|20487.09|20487.09|20485.11|20485.11|0
1647006750000|2022-03-11 13:52:30|20486.93|20486.93|20486.96|20486.96|20486.96|20486.96|20486.77|20486.77|0
1647006760000|2022-03-11 13:52:40|20486.98|20486.98|20486.6|20486.6|20486.98|20486.98|20486.39|20486.39|0
1647006770000|2022-03-11 13:52:50|20486.88|20486.88|20487.27|20487.27|20487.27|20487.27|20486.88|20486.88|0
1647006780000|2022-03-11 13:53:00|20487.21|20487.21|20486.82|20486.82|20487.21|20487.21|20486.65|20486.65|0
1647006790000|2022-03-11 13:53:10|20486.65|20486.65|20486.94|20486.94|20486.94|20486.94|20486.61|20486.61|0
1647006800000|2022-03-11 13:53:20|20486.96|20486.96|20487.07|20487.07|20487.07|20487.07|20486.8|20486.8|0
1647006810000|2022-03-11 13:53:30|20487.02|20487.02|20486.34|20486.34|20487.02|20487.02|20486.34|20486.34|0
1647006820000|2022-03-11 13:53:40|20486.24|20486.24|20486.02|20486.02|20486.24|20486.24|20485.79|20485.79|0
1647006830000|2022-03-11 13:53:50|20486.06|20486.06|20486.26|20486.26|20486.26|20486.26|20486.06|20486.06|0
1647006840000|2022-03-11 13:54:00|20486.31|20486.31|20485.3|20485.3|20486.31|20486.31|20485.3|20485.3|0
1647006850000|2022-03-11 13:54:10|20485.34|20485.34|20484.11|20484.11|20485.49|20485.49|20484.11|20484.11|0
1647006860000|2022-03-11 13:54:20|20484.19|20484.19|20484.46|20484.46|20484.46|20484.46|20484.17|20484.17|0
1647006870000|2022-03-11 13:54:30|20484.53|20484.53|20484.45|20484.45|20484.62|20484.62|20484.45|20484.45|0
1647006880000|2022-03-11 13:54:40|20484.58|20484.58|20484.34|20484.34|20484.58|20484.58|20484.27|20484.27|0
1647006890000|2022-03-11 13:54:50|20484.4|20484.4|20484.38|20484.38|20484.4|20484.4|20483.88|20483.88|0
1647006900000|2022-03-11 13:55:00|20484.33|20484.33|20484.05|20484.05|20484.4|20484.4|20484.02|20484.02|0
1647006910000|2022-03-11 13:55:10|20484.08|20484.08|20483.75|20483.75|20484.08|20484.08|20483.75|20483.75|0
1647006920000|2022-03-11 13:55:20|20483.67|20483.67|20484.63|20484.63|20484.63|20484.63|20483.65|20483.65|0
1647006930000|2022-03-11 13:55:30|20484.6|20484.6|20484.51|20484.51|20484.6|20484.6|20484.45|20484.45|0
1647006940000|2022-03-11 13:55:40|20484.59|20484.59|20485|20485|20485.12|20485.12|20484.43|20484.43|0
1647006950000|2022-03-11 13:55:50|20485.18|20485.18|20485.06|20485.06|20485.18|20485.18|20484.93|20484.93|0
1647006960000|2022-03-11 13:56:00|20484.85|20484.85|20485.12|20485.12|20485.12|20485.12|20484.04|20484.04|0
1647006970000|2022-03-11 13:56:10|20484.97|20484.97|20485.01|20485.01|20485.12|20485.12|20484.74|20484.74|0
1647006980000|2022-03-11 13:56:20|20484.94|20484.94|20484.42|20484.42|20485.52|20485.52|20484.28|20484.28|0
1647006990000|2022-03-11 13:56:30|20484.35|20484.35|20484.38|20484.38|20484.64|20484.64|20484.24|20484.24|0
1647007000000|2022-03-11 13:56:40|20484.34|20484.34|20483.96|20483.96|20484.34|20484.34|20483.6|20483.6|0
1647007010000|2022-03-11 13:56:50|20484.03|20484.03|20484.21|20484.21|20484.21|20484.21|20483.84|20483.84|0
1647007020000|2022-03-11 13:57:00|20484.16|20484.16|20483.18|20483.18|20484.16|20484.16|20482.99|20482.99|0
1647007030000|2022-03-11 13:57:10|20483.09|20483.09|20481.87|20481.87|20483.09|20483.09|20481.87|20481.87|0
1647007040000|2022-03-11 13:57:20|20481.93|20481.93|20481.82|20481.82|20482.11|20482.11|20481.82|20481.82|0
1647007050000|2022-03-11 13:57:30|20481.78|20481.78|20481.45|20481.45|20481.78|20481.78|20481.32|20481.32|0
1647007060000|2022-03-11 13:57:40|20481.52|20481.52|20481.83|20481.83|20482.07|20482.07|20481.44|20481.44|0
1647007070000|2022-03-11 13:57:50|20481.89|20481.89|20482.13|20482.13|20482.13|20482.13|20481.89|20481.89|0
1647007080000|2022-03-11 13:58:00|20482.27|20482.27|20481.75|20481.75|20482.59|20482.59|20481.75|20481.75|0
1647007090000|2022-03-11 13:58:10|20481.71|20481.71|20481.5|20481.5|20481.79|20481.79|20481.5|20481.5|0
1647007100000|2022-03-11 13:58:20|20481.46|20481.46|20480.89|20480.89|20481.51|20481.51|20480.85|20480.85|0
1647007110000|2022-03-11 13:58:30|20480.82|20480.82|20480.56|20480.56|20480.82|20480.82|20480.56|20480.56|0
1647007120000|2022-03-11 13:58:40|20480.45|20480.45|20479.5|20479.5|20480.45|20480.45|20479.3|20479.3|0
1647007130000|2022-03-11 13:58:50|20479.55|20479.55|20479.08|20479.08|20479.58|20479.58|20479.08|20479.08|0
1647007140000|2022-03-11 13:59:00|20478.99|20478.99|20477.01|20477.01|20478.99|20478.99|20477.01|20477.01|0
1647007150000|2022-03-11 13:59:10|20476.96|20476.96|20476.36|20476.36|20477.68|20477.68|20476.36|20476.36|0
1647007160000|2022-03-11 13:59:20|20476.28|20476.28|20475.12|20475.12|20476.39|20476.39|20475.12|20475.12|0
1647007170000|2022-03-11 13:59:30|20475.08|20475.08|20476.07|20476.07|20476.07|20476.07|20474.93|20474.93|0
1647007180000|2022-03-11 13:59:40|20475.89|20475.89|20476.05|20476.05|20476.28|20476.28|20475.89|20475.89|0
1647007190000|2022-03-11 13:59:50|20476.19|20476.19|20476.11|20476.11|20476.38|20476.38|20476.11|20476.11|0
1647007200000|2022-03-11 14:00:00|20475.92|20475.92|20475.68|20475.68|20476.07|20476.07|20475.66|20475.66|0
1647007210000|2022-03-11 14:00:10|20475.65|20475.65|20475.55|20475.55|20475.68|20475.68|20475.28|20475.28|0
1647007220000|2022-03-11 14:00:20|20475.67|20475.67|20475.47|20475.47|20475.94|20475.94|20475.47|20475.47|0
1647007230000|2022-03-11 14:00:30|20475.59|20475.59|20475.44|20475.44|20475.78|20475.78|20475.3|20475.3|0
1647007240000|2022-03-11 14:00:40|20475.18|20475.18|20473.89|20473.89|20475.3|20475.3|20473.89|20473.89|0
1647007250000|2022-03-11 14:00:50|20473.82|20473.82|20473.25|20473.25|20473.82|20473.82|20472.86|20472.86|0
1647007260000|2022-03-11 14:01:00|20473.21|20473.21|20472.61|20472.61|20473.21|20473.21|20472.6|20472.6|0
1647007270000|2022-03-11 14:01:10|20472.51|20472.51|20472.14|20472.14|20472.51|20472.51|20471.84|20471.84|0
1647007280000|2022-03-11 14:01:20|20472.05|20472.05|20472.36|20472.36|20472.36|20472.36|20472.05|20472.05|0
1647007290000|2022-03-11 14:01:30|20472.41|20472.41|20471.81|20471.81|20472.41|20472.41|20471.74|20471.74|0
1647007300000|2022-03-11 14:01:40|20471.62|20471.62|20471.63|20471.63|20471.85|20471.85|20471.4|20471.4|0
1647007310000|2022-03-11 14:01:50|20471.55|20471.55|20471.78|20471.78|20471.95|20471.95|20471.54|20471.54|0
1647007320000|2022-03-11 14:02:00|20471.87|20471.87|20471.74|20471.74|20471.98|20471.98|20471.74|20471.74|0
1647007330000|2022-03-11 14:02:10|20471.64|20471.64|20470.94|20470.94|20471.72|20471.72|20470.94|20470.94|0
1647007340000|2022-03-11 14:02:20|20470.99|20470.99|20471.95|20471.95|20471.95|20471.95|20470.99|20470.99|0
1647007350000|2022-03-11 14:02:30|20471.83|20471.83|20471.61|20471.61|20471.86|20471.86|20471.38|20471.38|0
1647007360000|2022-03-11 14:02:40|20471.66|20471.66|20471.67|20471.67|20471.84|20471.84|20471.49|20471.49|0
1647007370000|2022-03-11 14:02:50|20471.56|20471.56|20470.84|20470.84|20471.56|20471.56|20470.55|20470.55|0
1647007380000|2022-03-11 14:03:00|20470.81|20470.81|20470.57|20470.57|20470.85|20470.85|20470.43|20470.43|0
1647007390000|2022-03-11 14:03:10|20470.66|20470.66|20470.5|20470.5|20470.79|20470.79|20470.43|20470.43|0
1647007400000|2022-03-11 14:03:20|20470.54|20470.54|20469.99|20469.99|20470.56|20470.56|20469.99|20469.99|0
1647007410000|2022-03-11 14:03:30|20469.92|20469.92|20469.28|20469.28|20469.92|20469.92|20469.03|20469.03|0
1647007420000|2022-03-11 14:03:40|20468.83|20468.83|20468.29|20468.29|20468.95|20468.95|20468.29|20468.29|0
1647007430000|2022-03-11 14:03:50|20468.36|20468.36|20467.69|20467.69|20468.4|20468.4|20467.69|20467.69|0
1647007440000|2022-03-11 14:04:00|20467.66|20467.66|20466.53|20466.53|20467.66|20467.66|20466.53|20466.53|0
1647007450000|2022-03-11 14:04:10|20466.46|20466.46|20461.91|20461.91|20466.47|20466.47|20461.91|20461.91|0
1647007460000|2022-03-11 14:04:20|20461.88|20461.88|20461.73|20461.73|20461.99|20461.99|20461.18|20461.18|0
1647007470000|2022-03-11 14:04:30|20461.64|20461.64|20460.95|20460.95|20461.64|20461.64|20460.95|20460.95|0
1647007480000|2022-03-11 14:04:40|20460.87|20460.87|20460.86|20460.86|20460.97|20460.97|20460.85|20460.85|0
1647007490000|2022-03-11 14:04:50|20460.92|20460.92|20461.12|20461.12|20461.33|20461.33|20460.92|20460.92|0
1647007500000|2022-03-11 14:05:00|20461.08|20461.08|20460.33|20460.33|20461.08|20461.08|20460.33|20460.33|0
1647007510000|2022-03-11 14:05:10|20460.35|20460.35|20460.25|20460.25|20460.63|20460.63|20460.23|20460.23|0
1647007520000|2022-03-11 14:05:20|20460.16|20460.16|20460.27|20460.27|20460.27|20460.27|20460.11|20460.11|0
1647007530000|2022-03-11 14:05:30|20460.16|20460.16|20459.91|20459.91|20460.39|20460.39|20459.91|20459.91|0
1647007540000|2022-03-11 14:05:40|20459.89|20459.89|20459.43|20459.43|20459.89|20459.89|20459.4|20459.4|0
1647007550000|2022-03-11 14:05:50|20459.37|20459.37|20458.24|20458.24|20459.37|20459.37|20458.24|20458.24|0
1647007560000|2022-03-11 14:06:00|20458.16|20458.16|20455.24|20455.24|20458.23|20458.23|20455.24|20455.24|0
1647007570000|2022-03-11 14:06:10|20455.18|20455.18|20455.18|20455.18|20455.18|20455.18|20454.75|20454.75|0
1647007580000|2022-03-11 14:06:20|20455.11|20455.11|20454.57|20454.57|20455.11|20455.11|20454.57|20454.57|0
1647007590000|2022-03-11 14:06:30|20454.63|20454.63|20454.99|20454.99|20455.14|20455.14|20454.63|20454.63|0
1647007600000|2022-03-11 14:06:40|20455.07|20455.07|20455.1|20455.1|20455.1|20455.1|20454.62|20454.62|0
1647007610000|2022-03-11 14:06:50|20455.21|20455.21|20455.48|20455.48|20455.54|20455.54|20455.21|20455.21|0
1647007620000|2022-03-11 14:07:00|20455.53|20455.53|20455.66|20455.66|20455.66|20455.66|20455.27|20455.27|0
1647007630000|2022-03-11 14:07:10|20455.84|20455.84|20456.1|20456.1|20456.17|20456.17|20455.71|20455.71|0
1647007640000|2022-03-11 14:07:20|20456.14|20456.14|20456.04|20456.04|20456.25|20456.25|20455.78|20455.78|0
1647007650000|2022-03-11 14:07:30|20456.08|20456.08|20456.82|20456.82|20456.99|20456.99|20456.08|20456.08|0
1647007660000|2022-03-11 14:07:40|20456.93|20456.93|20456.74|20456.74|20456.93|20456.93|20456.55|20456.55|0
1647007670000|2022-03-11 14:07:50|20456.76|20456.76|20456.41|20456.41|20456.92|20456.92|20456.41|20456.41|0
1647007680000|2022-03-11 14:08:00|20456.37|20456.37|20456.15|20456.15|20456.46|20456.46|20456.09|20456.09|0
1647007690000|2022-03-11 14:08:10|20456.2|20456.2|20454.52|20454.52|20456.27|20456.27|20454.52|20454.52|0
1647007700000|2022-03-11 14:08:20|20454.47|20454.47|20454.39|20454.39|20454.68|20454.68|20454.39|20454.39|0
1647007710000|2022-03-11 14:08:30|20454.35|20454.35|20452.89|20452.89|20454.51|20454.51|20452.89|20452.89|0
1647007720000|2022-03-11 14:08:40|20452.87|20452.87|20452.6|20452.6|20452.98|20452.98|20452.6|20452.6|0
1647007730000|2022-03-11 14:08:50|20452.45|20452.45|20450.71|20450.71|20452.45|20452.45|20450.51|20450.51|0
1647007740000|2022-03-11 14:09:00|20450.86|20450.86|20448.19|20448.19|20450.95|20450.95|20448.19|20448.19|0
1647007750000|2022-03-11 14:09:10|20447.97|20447.97|20447.21|20447.21|20447.97|20447.97|20447.21|20447.21|0
1647007760000|2022-03-11 14:09:20|20447.14|20447.14|20446.58|20446.58|20447.14|20447.14|20446.58|20446.58|0
1647007770000|2022-03-11 14:09:30|20446.74|20446.74|20447.07|20447.07|20447.24|20447.24|20446.74|20446.74|0
1647007780000|2022-03-11 14:09:40|20446.97|20446.97|20446.59|20446.59|20447.02|20447.02|20446.36|20446.36|0
1647007790000|2022-03-11 14:09:50|20446.63|20446.63|20446.47|20446.47|20446.79|20446.79|20446.47|20446.47|0
1647007800000|2022-03-11 14:10:00|20446.42|20446.42|20445.07|20445.07|20446.42|20446.42|20445.07|20445.07|0
1647007810000|2022-03-11 14:10:10|20444.94|20444.94|20444.35|20444.35|20444.94|20444.94|20444.26|20444.26|0
1647007820000|2022-03-11 14:10:20|20444.34|20444.34|20444.17|20444.17|20444.39|20444.39|20444.05|20444.05|0
1647007830000|2022-03-11 14:10:30|20443.95|20443.95|20443.49|20443.49|20443.95|20443.95|20443.32|20443.32|0
1647007840000|2022-03-11 14:10:40|20443.43|20443.43|20442.92|20442.92|20443.43|20443.43|20442.46|20442.46|0
1647007850000|2022-03-11 14:10:50|20442.86|20442.86|20442.2|20442.2|20442.88|20442.88|20442.16|20442.16|0
1647007860000|2022-03-11 14:11:00|20442.13|20442.13|20440.4|20440.4|20442.18|20442.18|20440.4|20440.4|0
1647007870000|2022-03-11 14:11:10|20440.19|20440.19|20439.36|20439.36|20440.26|20440.26|20439.36|20439.36|0
1647007880000|2022-03-11 14:11:20|20439.5|20439.5|20439.57|20439.57|20440.28|20440.28|20439.5|20439.5|0
1647007890000|2022-03-11 14:11:30|20439.46|20439.46|20439.37|20439.37|20439.61|20439.61|20439.37|20439.37|0
1647007900000|2022-03-11 14:11:40|20439.31|20439.31|20439.7|20439.7|20439.7|20439.7|20438.92|20438.92|0
1647007910000|2022-03-11 14:11:50|20439.79|20439.79|20438.66|20438.66|20439.88|20439.88|20438.66|20438.66|0
1647007920000|2022-03-11 14:12:00|20438.48|20438.48|20437.59|20437.59|20438.48|20438.48|20437.26|20437.26|0
1647007930000|2022-03-11 14:12:10|20437.64|20437.64|20437.34|20437.34|20437.72|20437.72|20437.34|20437.34|0
1647007940000|2022-03-11 14:12:20|20437.21|20437.21|20436.96|20436.96|20437.21|20437.21|20436.84|20436.84|0
1647007950000|2022-03-11 14:12:30|20437.03|20437.03|20436.66|20436.66|20437.39|20437.39|20436.66|20436.66|0
1647007960000|2022-03-11 14:12:40|20436.79|20436.79|20437.23|20437.23|20437.3|20437.3|20436.71|20436.71|0
1647007970000|2022-03-11 14:12:50|20437.17|20437.17|20437.04|20437.04|20437.24|20437.24|20437.04|20437.04|0
1647007980000|2022-03-11 14:13:00|20437.02|20437.02|20436.41|20436.41|20437.06|20437.06|20436.41|20436.41|0
1647007990000|2022-03-11 14:13:10|20436.37|20436.37|20436.6|20436.6|20436.97|20436.97|20436.35|20436.35|0
1647008000000|2022-03-11 14:13:20|20436.7|20436.7|20436.64|20436.64|20437.02|20437.02|20436.46|20436.46|0
1647008010000|2022-03-11 14:13:30|20436.6|20436.6|20435.78|20435.78|20436.63|20436.63|20435.78|20435.78|0
1647008020000|2022-03-11 14:13:40|20435.83|20435.83|20433.34|20433.34|20435.97|20435.97|20433.34|20433.34|0
1647008030000|2022-03-11 14:13:50|20433.27|20433.27|20433.51|20433.51|20433.54|20433.54|20433.27|20433.27|0
1647008040000|2022-03-11 14:14:00|20433.45|20433.45|20432.51|20432.51|20433.73|20433.73|20432.51|20432.51|0
1647008050000|2022-03-11 14:14:10|20432.55|20432.55|20433.19|20433.19|20433.19|20433.19|20432.28|20432.28|0
1647008060000|2022-03-11 14:14:20|20433.13|20433.13|20432.61|20432.61|20433.13|20433.13|20432.48|20432.48|0
1647008070000|2022-03-11 14:14:30|20432.41|20432.41|20433.43|20433.43|20433.56|20433.56|20432.37|20432.37|0
1647008080000|2022-03-11 14:14:40|20433.35|20433.35|20433.3|20433.3|20433.56|20433.56|20433.21|20433.21|0
1647008090000|2022-03-11 14:14:50|20433.45|20433.45|20433.33|20433.33|20433.69|20433.69|20433.26|20433.26|0
1647008100000|2022-03-11 14:15:00|20433.16|20433.16|20432.09|20432.09|20433.16|20433.16|20432.05|20432.05|0
1647008110000|2022-03-11 14:15:10|20432.03|20432.03|20431.28|20431.28|20432.08|20432.08|20431.28|20431.28|0
1647008120000|2022-03-11 14:15:20|20431.22|20431.22|20433.02|20433.02|20433.02|20433.02|20430.92|20430.92|0
1647008130000|2022-03-11 14:15:30|20433.16|20433.16|20433.52|20433.52|20433.52|20433.52|20433.04|20433.04|0
1647008140000|2022-03-11 14:15:40|20433.6|20433.6|20433.85|20433.85|20433.91|20433.91|20433.46|20433.46|0
1647008150000|2022-03-11 14:15:50|20433.97|20433.97|20434.55|20434.55|20434.55|20434.55|20433.82|20433.82|0
1647008160000|2022-03-11 14:16:00|20434.65|20434.65|20435.16|20435.16|20435.16|20435.16|20434.65|20434.65|0
1647008170000|2022-03-11 14:16:10|20435.08|20435.08|20434.68|20434.68|20435.18|20435.18|20434.2|20434.2|0
1647008180000|2022-03-11 14:16:20|20434.74|20434.74|20435.37|20435.37|20435.57|20435.57|20434.61|20434.61|0
1647008190000|2022-03-11 14:16:30|20435.59|20435.59|20434.71|20434.71|20435.94|20435.94|20434.71|20434.71|0
1647008200000|2022-03-11 14:16:40|20434.57|20434.57|20434.33|20434.33|20434.59|20434.59|20434.33|20434.33|0
1647008210000|2022-03-11 14:16:50|20434.26|20434.26|20434.27|20434.27|20434.66|20434.66|20434.26|20434.26|0
1647008220000|2022-03-11 14:17:00|20434.57|20434.57|20435.44|20435.44|20435.49|20435.49|20434.45|20434.45|0
1647008230000|2022-03-11 14:17:10|20435.64|20435.64|20435.04|20435.04|20435.8|20435.8|20435.01|20435.01|0
1647008240000|2022-03-11 14:17:20|20436.08|20436.08|20436.96|20436.96|20436.96|20436.96|20435.9|20435.9|0
1647008250000|2022-03-11 14:17:30|20437.45|20437.45|20440.56|20440.56|20440.56|20440.56|20437.23|20437.23|0
1647008260000|2022-03-11 14:17:40|20440.63|20440.63|20441.8|20441.8|20441.99|20441.99|20440.63|20440.63|0
1647008270000|2022-03-11 14:17:50|20441.86|20441.86|20441.63|20441.63|20441.94|20441.94|20441.3|20441.3|0
1647008280000|2022-03-11 14:18:00|20441.74|20441.74|20442.56|20442.56|20442.56|20442.56|20441.74|20441.74|0
1647008290000|2022-03-11 14:18:10|20442.73|20442.73|20443.79|20443.79|20443.79|20443.79|20442.73|20442.73|0
1647008300000|2022-03-11 14:18:20|20443.68|20443.68|20446.73|20446.73|20446.78|20446.78|20443.61|20443.61|0
1647008310000|2022-03-11 14:18:30|20446.57|20446.57|20446.62|20446.62|20446.93|20446.93|20446.57|20446.57|0
1647008320000|2022-03-11 14:18:40|20446.69|20446.69|20446.24|20446.24|20446.75|20446.75|20446.24|20446.24|0
1647008330000|2022-03-11 14:18:50|20446.17|20446.17|20446.34|20446.34|20446.37|20446.37|20446.11|20446.11|0
1647008340000|2022-03-11 14:19:00|20446.15|20446.15|20446.28|20446.28|20446.31|20446.31|20445.87|20445.87|0
1647008350000|2022-03-11 14:19:10|20446.17|20446.17|20445.72|20445.72|20446.17|20446.17|20445.62|20445.62|0
1647008360000|2022-03-11 14:19:20|20445.77|20445.77|20445.75|20445.75|20445.99|20445.99|20445.48|20445.48|0
1647008370000|2022-03-11 14:19:30|20445.88|20445.88|20444.93|20444.93|20445.88|20445.88|20444.93|20444.93|0
1647008380000|2022-03-11 14:19:40|20444.55|20444.55|20443.17|20443.17|20444.55|20444.55|20443.17|20443.17|0
1647008390000|2022-03-11 14:19:50|20442.93|20442.93|20442.57|20442.57|20442.93|20442.93|20442.47|20442.47|0
1647008400000|2022-03-11 14:20:00|20442.53|20442.53|20442.8|20442.8|20443.1|20443.1|20442.53|20442.53|0
1647008410000|2022-03-11 14:20:10|20442.73|20442.73|20443.11|20443.11|20443.15|20443.15|20442.36|20442.36|0
1647008420000|2022-03-11 14:20:20|20443.08|20443.08|20443.19|20443.19|20443.61|20443.61|20443.08|20443.08|0
1647008430000|2022-03-11 14:20:30|20443.32|20443.32|20443.51|20443.51|20443.51|20443.51|20443.16|20443.16|0
1647008440000|2022-03-11 14:20:40|20443.42|20443.42|20443.38|20443.38|20443.68|20443.68|20443.3|20443.3|0
1647008450000|2022-03-11 14:20:50|20443.34|20443.34|20443.37|20443.37|20443.56|20443.56|20443.31|20443.31|0
1647008460000|2022-03-11 14:21:00|20443.28|20443.28|20442.64|20442.64|20443.65|20443.65|20442.64|20442.64|0
1647008470000|2022-03-11 14:21:10|20442.59|20442.59|20442.81|20442.81|20442.95|20442.95|20442.51|20442.51|0
1647008480000|2022-03-11 14:21:20|20442.94|20442.94|20441.44|20441.44|20442.94|20442.94|20441.44|20441.44|0
1647008490000|2022-03-11 14:21:30|20441.34|20441.34|20440.42|20440.42|20441.34|20441.34|20440.42|20440.42|0
1647008500000|2022-03-11 14:21:40|20440.33|20440.33|20440.6|20440.6|20440.73|20440.73|20440.33|20440.33|0
1647008510000|2022-03-11 14:21:50|20440.44|20440.44|20439.42|20439.42|20440.45|20440.45|20439.42|20439.42|0
1647008520000|2022-03-11 14:22:00|20439.25|20439.25|20436.61|20436.61|20439.25|20439.25|20436.42|20436.42|0
1647008530000|2022-03-11 14:22:10|20436.68|20436.68|20436.65|20436.65|20436.84|20436.84|20436.56|20436.56|0
1647008540000|2022-03-11 14:22:20|20436.24|20436.24|20435.27|20435.27|20436.34|20436.34|20435.27|20435.27|0
1647008550000|2022-03-11 14:22:30|20434.93|20434.93|20435.01|20435.01|20435.31|20435.31|20434.93|20434.93|0
1647008560000|2022-03-11 14:22:40|20434.9|20434.9|20434.38|20434.38|20434.9|20434.9|20434.38|20434.38|0
1647008570000|2022-03-11 14:22:50|20434.33|20434.33|20434.12|20434.12|20434.33|20434.33|20434.1|20434.1|0
1647008580000|2022-03-11 14:23:00|20434.22|20434.22|20433.79|20433.79|20434.54|20434.54|20433.58|20433.58|0
1647008590000|2022-03-11 14:23:10|20433.91|20433.91|20432.5|20432.5|20433.91|20433.91|20432.5|20432.5|0
1647008600000|2022-03-11 14:23:20|20432.6|20432.6|20432.36|20432.36|20432.6|20432.6|20432.32|20432.32|0
1647008610000|2022-03-11 14:23:30|20432.43|20432.43|20432.65|20432.65|20432.65|20432.65|20431.75|20431.75|0
1647008620000|2022-03-11 14:23:40|20432.61|20432.61|20432.27|20432.27|20432.61|20432.61|20432.26|20432.26|0
1647008630000|2022-03-11 14:23:50|20432.31|20432.31|20432.23|20432.23|20432.31|20432.31|20431.64|20431.64|0
1647008640000|2022-03-11 14:24:00|20432.2|20432.2|20431.9|20431.9|20432.44|20432.44|20431.47|20431.47|0
1647008650000|2022-03-11 14:24:10|20432.01|20432.01|20432.61|20432.61|20432.61|20432.61|20431.99|20431.99|0
1647008660000|2022-03-11 14:24:20|20432.68|20432.68|20432.56|20432.56|20432.68|20432.68|20432.29|20432.29|0
1647008670000|2022-03-11 14:24:30|20432.52|20432.52|20432.84|20432.84|20432.85|20432.85|20432.51|20432.51|0
1647008680000|2022-03-11 14:24:40|20433.01|20433.01|20432.91|20432.91|20433.28|20433.28|20432.91|20432.91|0
1647008690000|2022-03-11 14:24:50|20432.89|20432.89|20431.45|20431.45|20432.89|20432.89|20431.44|20431.44|0
1647008700000|2022-03-11 14:25:00|20431.1|20431.1|20430.87|20430.87|20431.43|20431.43|20430.65|20430.65|0
1647008710000|2022-03-11 14:25:10|20430.82|20430.82|20429.67|20429.67|20430.82|20430.82|20429.67|20429.67|0
1647008720000|2022-03-11 14:25:20|20429.7|20429.7|20430.01|20430.01|20430.39|20430.39|20429.44|20429.44|0
1647008730000|2022-03-11 14:25:30|20430.46|20430.46|20430.99|20430.99|20431.29|20431.29|20430.46|20430.46|0
1647008740000|2022-03-11 14:25:40|20431.02|20431.02|20430.81|20430.81|20431.02|20431.02|20430.77|20430.77|0
1647008750000|2022-03-11 14:25:50|20430.88|20430.88|20431.56|20431.56|20431.56|20431.56|20430.88|20430.88|0
1647008760000|2022-03-11 14:26:00|20431.52|20431.52|20431.17|20431.17|20431.63|20431.63|20431.17|20431.17|0
1647008770000|2022-03-11 14:26:10|20431.28|20431.28|20432.49|20432.49|20432.56|20432.56|20431.2|20431.2|0
1647008780000|2022-03-11 14:26:20|20432.46|20432.46|20433.24|20433.24|20433.24|20433.24|20432.46|20432.46|0
1647008790000|2022-03-11 14:26:30|20433.31|20433.31|20434.01|20434.01|20434.15|20434.15|20433.31|20433.31|0
1647008800000|2022-03-11 14:26:40|20434.11|20434.11|20435.13|20435.13|20435.13|20435.13|20434.08|20434.08|0
1647008810000|2022-03-11 14:26:50|20435.18|20435.18|20435.15|20435.15|20435.4|20435.4|20434.96|20434.96|0
1647008820000|2022-03-11 14:27:00|20435.06|20435.06|20430.36|20430.36|20435.06|20435.06|20430.36|20430.36|0
1647008830000|2022-03-11 14:27:10|20430.3|20430.3|20429.95|20429.95|20430.39|20430.39|20429.91|20429.91|0
1647008840000|2022-03-11 14:27:20|20430.31|20430.31|20428.64|20428.64|20430.31|20430.31|20427.97|20427.97|0
1647008850000|2022-03-11 14:27:30|20428.53|20428.53|20427.42|20427.42|20428.56|20428.56|20427.42|20427.42|0
1647008860000|2022-03-11 14:27:40|20427.39|20427.39|20426.84|20426.84|20427.39|20427.39|20426.83|20426.83|0
1647008870000|2022-03-11 14:27:50|20426.74|20426.74|20425.59|20425.59|20426.75|20426.75|20425.59|20425.59|0
1647008880000|2022-03-11 14:28:00|20425.5|20425.5|20425.14|20425.14|20425.56|20425.56|20425.09|20425.09|0
1647008890000|2022-03-11 14:28:10|20425.01|20425.01|20425.61|20425.61|20425.86|20425.86|20425|20425|0
1647008900000|2022-03-11 14:28:20|20425.58|20425.58|20425.81|20425.81|20425.83|20425.83|20425.46|20425.46|0
1647008910000|2022-03-11 14:28:30|20425.78|20425.78|20425.6|20425.6|20425.93|20425.93|20425.6|20425.6|0
1647008920000|2022-03-11 14:28:40|20425.49|20425.49|20424.83|20424.83|20425.49|20425.49|20424.83|20424.83|0
1647008930000|2022-03-11 14:28:50|20424.75|20424.75|20424.44|20424.44|20424.9|20424.9|20424.33|20424.33|0
1647008940000|2022-03-11 14:29:00|20424.35|20424.35|20424.38|20424.38|20424.51|20424.51|20424.16|20424.16|0
1647008950000|2022-03-11 14:29:10|20424.08|20424.08|20421.07|20421.07|20424.13|20424.13|20421.07|20421.07|0
1647008960000|2022-03-11 14:29:20|20420.98|20420.98|20417.82|20417.82|20420.98|20420.98|20417.75|20417.75|0
1647008970000|2022-03-11 14:29:30|20417.76|20417.76|20415.35|20415.35|20417.93|20417.93|20415.28|20415.28|0
1647008980000|2022-03-11 14:29:40|20415.11|20415.11|20414.55|20414.55|20415.11|20415.11|20414.51|20414.51|0
1647008990000|2022-03-11 14:29:50|20414.54|20414.54|20411.54|20411.54|20414.6|20414.6|20411.49|20411.49|0
1647009000000|2022-03-11 14:30:00|20411.3|20411.3|20410.84|20410.84|20412.5|20412.5|20410.2|20410.2|0
1647009010000|2022-03-11 14:30:10|20410.78|20410.78|20408.73|20408.73|20411.29|20411.29|20408.53|20408.53|0
1647009020000|2022-03-11 14:30:20|20408.83|20408.83|20408.89|20408.89|20409.69|20409.69|20408.82|20408.82|0
1647009030000|2022-03-11 14:30:30|20408.99|20408.99|20414.82|20414.82|20414.86|20414.86|20408.99|20408.99|0
1647009040000|2022-03-11 14:30:40|20414.77|20414.77|20415.98|20415.98|20417.2|20417.2|20414.74|20414.74|0
1647009050000|2022-03-11 14:30:50|20416.17|20416.17|20414.35|20414.35|20416.17|20416.17|20414.27|20414.27|0
1647009060000|2022-03-11 14:31:00|20414.32|20414.32|20412.41|20412.41|20414.44|20414.44|20412.41|20412.41|0
1647009070000|2022-03-11 14:31:10|20412.48|20412.48|20412.4|20412.4|20412.56|20412.56|20412.11|20412.11|0
1647009080000|2022-03-11 14:31:20|20412.53|20412.53|20411.44|20411.44|20412.53|20412.53|20411.4|20411.4|0
1647009090000|2022-03-11 14:31:30|20411.43|20411.43|20411.55|20411.55|20411.85|20411.85|20411.32|20411.32|0
1647009100000|2022-03-11 14:31:40|20411.5|20411.5|20410.13|20410.13|20411.5|20411.5|20410.1|20410.1|0
1647009110000|2022-03-11 14:31:50|20410.05|20410.05|20410.21|20410.21|20410.21|20410.21|20409.69|20409.69|0
1647009120000|2022-03-11 14:32:00|20410.35|20410.35|20409.1|20409.1|20410.9|20410.9|20408.65|20408.65|0
1647009130000|2022-03-11 14:32:10|20408.92|20408.92|20408.03|20408.03|20409.09|20409.09|20408.03|20408.03|0
1647009140000|2022-03-11 14:32:20|20407.96|20407.96|20406.98|20406.98|20407.96|20407.96|20406.85|20406.85|0
1647009150000|2022-03-11 14:32:30|20407.03|20407.03|20404.58|20404.58|20407.71|20407.71|20404.58|20404.58|0
1647009160000|2022-03-11 14:32:40|20404.61|20404.61|20402.54|20402.54|20404.61|20404.61|20402.54|20402.54|0
1647009170000|2022-03-11 14:32:50|20402.03|20402.03|20402.32|20402.32|20402.86|20402.86|20402.03|20402.03|0
1647009180000|2022-03-11 14:33:00|20402.25|20402.25|20401.35|20401.35|20402.53|20402.53|20401.35|20401.35|0
1647009190000|2022-03-11 14:33:10|20401.26|20401.26|20398.49|20398.49|20401.32|20401.32|20398.49|20398.49|0
1647009200000|2022-03-11 14:33:20|20398.46|20398.46|20396.89|20396.89|20399.2|20399.2|20396.89|20396.89|0
1647009210000|2022-03-11 14:33:30|20396.96|20396.96|20395.56|20395.56|20397.16|20397.16|20395.56|20395.56|0
1647009220000|2022-03-11 14:33:40|20395.6|20395.6|20395.5|20395.5|20396.17|20396.17|20394.94|20394.94|0
1647009230000|2022-03-11 14:33:50|20394.98|20394.98|20395.23|20395.23|20395.46|20395.46|20394.48|20394.48|0
1647009240000|2022-03-11 14:34:00|20395.49|20395.49|20396.56|20396.56|20396.56|20396.56|20394.03|20394.03|0
1647009250000|2022-03-11 14:34:10|20396.51|20396.51|20397.23|20397.23|20397.39|20397.39|20396.21|20396.21|0
1647009260000|2022-03-11 14:34:20|20397.16|20397.16|20398.41|20398.41|20398.41|20398.41|20397.16|20397.16|0
1647009270000|2022-03-11 14:34:30|20398.48|20398.48|20399.6|20399.6|20399.77|20399.77|20398.3|20398.3|0
1647009280000|2022-03-11 14:34:40|20399.65|20399.65|20399.43|20399.43|20399.8|20399.8|20399.39|20399.39|0
1647009290000|2022-03-11 14:34:50|20399.3|20399.3|20398.52|20398.52|20399.3|20399.3|20397.91|20397.91|0
1647009300000|2022-03-11 14:35:00|20398.57|20398.57|20397.53|20397.53|20398.62|20398.62|20397.2|20397.2|0
1647009310000|2022-03-11 14:35:10|20397.38|20397.38|20397.8|20397.8|20397.8|20397.8|20397.23|20397.23|0
1647009320000|2022-03-11 14:35:20|20397.76|20397.76|20397.19|20397.19|20397.76|20397.76|20396.72|20396.72|0
1647009330000|2022-03-11 14:35:30|20397.31|20397.31|20402.01|20402.01|20402.01|20402.01|20396.45|20396.45|0
1647009340000|2022-03-11 14:35:40|20402.18|20402.18|20402.8|20402.8|20403.04|20403.04|20402.18|20402.18|0
1647009350000|2022-03-11 14:35:50|20402.94|20402.94|20403.43|20403.43|20403.43|20403.43|20402.66|20402.66|0
1647009360000|2022-03-11 14:36:00|20403.52|20403.52|20401.6|20401.6|20403.52|20403.52|20401.54|20401.54|0
1647009370000|2022-03-11 14:36:10|20401.37|20401.37|20400.69|20400.69|20401.37|20401.37|20399.76|20399.76|0
1647009380000|2022-03-11 14:36:20|20400.62|20400.62|20399.92|20399.92|20400.82|20400.82|20399.76|20399.76|0
1647009390000|2022-03-11 14:36:30|20399.86|20399.86|20399.95|20399.95|20400.78|20400.78|20399.6|20399.6|0
1647009400000|2022-03-11 14:36:40|20399.79|20399.79|20399.07|20399.07|20399.96|20399.96|20399.07|20399.07|0
1647009410000|2022-03-11 14:36:50|20398.92|20398.92|20399.17|20399.17|20400.36|20400.36|20398.92|20398.92|0
1647009420000|2022-03-11 14:37:00|20399.38|20399.38|20399.52|20399.52|20400.52|20400.52|20399.38|20399.38|0
1647009430000|2022-03-11 14:37:10|20399.47|20399.47|20398.03|20398.03|20399.63|20399.63|20397.46|20397.46|0
1647009440000|2022-03-11 14:37:20|20397.94|20397.94|20396.22|20396.22|20397.94|20397.94|20396.22|20396.22|0
1647009450000|2022-03-11 14:37:30|20396.32|20396.32|20395.96|20395.96|20396.55|20396.55|20395.96|20395.96|0
1647009460000|2022-03-11 14:37:40|20395.81|20395.81|20396.3|20396.3|20396.3|20396.3|20395.36|20395.36|0
1647009470000|2022-03-11 14:37:50|20396.36|20396.36|20396.34|20396.34|20396.89|20396.89|20396.34|20396.34|0
1647009480000|2022-03-11 14:38:00|20396.37|20396.37|20396.76|20396.76|20396.88|20396.88|20396.37|20396.37|0
1647009490000|2022-03-11 14:38:10|20396.82|20396.82|20395.16|20395.16|20396.82|20396.82|20395.16|20395.16|0
1647009500000|2022-03-11 14:38:20|20395.1|20395.1|20394.33|20394.33|20395.1|20395.1|20394.16|20394.16|0
1647009510000|2022-03-11 14:38:30|20394.24|20394.24|20389.27|20389.27|20394.24|20394.24|20389.27|20389.27|0
1647009520000|2022-03-11 14:38:40|20389.21|20389.21|20381.64|20381.64|20389.21|20389.21|20381.64|20381.64|0
1647009530000|2022-03-11 14:38:50|20381.6|20381.6|20376.76|20376.76|20381.6|20381.6|20376.71|20376.71|0
1647009540000|2022-03-11 14:39:00|20376.68|20376.68|20360.78|20360.78|20376.72|20376.72|20360.71|20360.71|0
1647009550000|2022-03-11 14:39:10|20360.51|20360.51|20361.69|20361.69|20361.69|20361.69|20359.48|20359.48|0
1647009560000|2022-03-11 14:39:20|20361.96|20361.96|20360.53|20360.53|20362.34|20362.34|20360.53|20360.53|0
1647009570000|2022-03-11 14:39:30|20360.51|20360.51|20356.99|20356.99|20360.51|20360.51|20356.99|20356.99|0
1647009580000|2022-03-11 14:39:40|20356.41|20356.41|20354.51|20354.51|20356.41|20356.41|20354.51|20354.51|0
1647009590000|2022-03-11 14:39:50|20354.25|20354.25|20351.75|20351.75|20354.25|20354.25|20351.68|20351.68|0
1647009600000|2022-03-11 14:40:00|20351.7|20351.7|20338.96|20338.96|20351.92|20351.92|20338.96|20338.96|0
1647009610000|2022-03-11 14:40:10|20338.23|20338.23|20331.21|20331.21|20338.23|20338.23|20331.21|20331.21|0
1647009620000|2022-03-11 14:40:20|20331.15|20331.15|20328.76|20328.76|20331.15|20331.15|20328.76|20328.76|0
1647009630000|2022-03-11 14:40:30|20328.78|20328.78|20324.31|20324.31|20329.66|20329.66|20324.31|20324.31|0
1647009640000|2022-03-11 14:40:40|20324.05|20324.05|20327.01|20327.01|20327.65|20327.65|20323.83|20323.83|0
1647009650000|2022-03-11 14:40:50|20326.99|20326.99|20325.36|20325.36|20326.99|20326.99|20325.36|20325.36|0
1647009660000|2022-03-11 14:41:00|20325.53|20325.53|20324.99|20324.99|20325.85|20325.85|20324.72|20324.72|0
1647009670000|2022-03-11 14:41:10|20324.83|20324.83|20319.6|20319.6|20324.83|20324.83|20319.41|20319.41|0
1647009680000|2022-03-11 14:41:20|20319.52|20319.52|20317.85|20317.85|20319.52|20319.52|20317.85|20317.85|0
1647009690000|2022-03-11 14:41:30|20317.82|20317.82|20318.19|20318.19|20318.59|20318.59|20317.75|20317.75|0
1647009700000|2022-03-11 14:41:40|20318.03|20318.03|20317.37|20317.37|20318.03|20318.03|20317.26|20317.26|0
1647009710000|2022-03-11 14:41:50|20317.42|20317.42|20316.89|20316.89|20317.42|20317.42|20316.67|20316.67|0
1647009720000|2022-03-11 14:42:00|20316.81|20316.81|20315.2|20315.2|20316.96|20316.96|20315.2|20315.2|0
1647009730000|2022-03-11 14:42:10|20315.19|20315.19|20315.08|20315.08|20315.19|20315.19|20314.97|20314.97|0
1647009740000|2022-03-11 14:42:20|20314.99|20314.99|20314.59|20314.59|20315.59|20315.59|20314.59|20314.59|0
1647009750000|2022-03-11 14:42:30|20314.79|20314.79|20314.84|20314.84|20314.84|20314.84|20314.67|20314.67|0
1647009760000|2022-03-11 14:42:40|20313.78|20313.78|20314.35|20314.35|20314.49|20314.49|20313.23|20313.23|0
1647009770000|2022-03-11 14:42:50|20314.8|20314.8|20315.2|20315.2|20315.61|20315.61|20314.3|20314.3|0
1647009780000|2022-03-11 14:43:00|20315.24|20315.24|20312.33|20312.33|20315.72|20315.72|20312.33|20312.33|0
1647009790000|2022-03-11 14:43:10|20312.23|20312.23|20310.5|20310.5|20312.23|20312.23|20310.37|20310.37|0
1647009800000|2022-03-11 14:43:20|20310.45|20310.45|20309.8|20309.8|20310.87|20310.87|20309.6|20309.6|0
1647009810000|2022-03-11 14:43:30|20309.86|20309.86|20310.87|20310.87|20311.68|20311.68|20309.86|20309.86|0
1647009820000|2022-03-11 14:43:40|20311.06|20311.06|20310.44|20310.44|20311.06|20311.06|20310.29|20310.29|0
1647009830000|2022-03-11 14:43:50|20310.09|20310.09|20306.56|20306.56|20310.6|20310.6|20306.56|20306.56|0
1647009840000|2022-03-11 14:44:00|20306.39|20306.39|20306.88|20306.88|20306.88|20306.88|20305.29|20305.29|0
1647009850000|2022-03-11 14:44:10|20306.9|20306.9|20306.05|20306.05|20307.06|20307.06|20306.05|20306.05|0
1647009860000|2022-03-11 14:44:20|20306.01|20306.01|20305.41|20305.41|20306.01|20306.01|20305.3|20305.3|0
1647009870000|2022-03-11 14:44:30|20305.34|20305.34|20304.63|20304.63|20305.4|20305.4|20303.71|20303.71|0
1647009880000|2022-03-11 14:44:40|20304.58|20304.58|20304.27|20304.27|20304.58|20304.58|20304.01|20304.01|0
1647009890000|2022-03-11 14:44:50|20304.1|20304.1|20303.01|20303.01|20304.2|20304.2|20302.85|20302.85|0
1647009900000|2022-03-11 14:45:00|20302.94|20302.94|20304.39|20304.39|20304.41|20304.41|20302.29|20302.29|0
1647009910000|2022-03-11 14:45:10|20304.47|20304.47|20304.57|20304.57|20304.69|20304.69|20304.26|20304.26|0
1647009920000|2022-03-11 14:45:20|20304.51|20304.51|20304.15|20304.15|20304.69|20304.69|20303.63|20303.63|0
1647009930000|2022-03-11 14:45:30|20304.11|20304.11|20303|20303|20304.11|20304.11|20302.87|20302.87|0
1647009940000|2022-03-11 14:45:40|20302.81|20302.81|20302.88|20302.88|20302.99|20302.99|20302.46|20302.46|0
1647009950000|2022-03-11 14:45:50|20302.74|20302.74|20301.47|20301.47|20302.74|20302.74|20301.47|20301.47|0
1647009960000|2022-03-11 14:46:00|20301.27|20301.27|20299.67|20299.67|20301.27|20301.27|20299.28|20299.28|0
1647009970000|2022-03-11 14:46:10|20299.6|20299.6|20299.58|20299.58|20300.34|20300.34|20299.58|20299.58|0
1647009980000|2022-03-11 14:46:20|20299.83|20299.83|20301.09|20301.09|20301.09|20301.09|20299.83|20299.83|0
1647009990000|2022-03-11 14:46:30|20300.93|20300.93|20300.87|20300.87|20300.93|20300.93|20300.49|20300.49|0
1647010000000|2022-03-11 14:46:40|20301.06|20301.06|20304.39|20304.39|20304.5|20304.5|20301.06|20301.06|0
1647010010000|2022-03-11 14:46:50|20304.45|20304.45|20305.84|20305.84|20305.84|20305.84|20304.45|20304.45|0
1647010020000|2022-03-11 14:47:00|20305.99|20305.99|20304.24|20304.24|20306.23|20306.23|20303.75|20303.75|0
1647010030000|2022-03-11 14:47:10|20304.18|20304.18|20301.91|20301.91|20304.18|20304.18|20301.91|20301.91|0
1647010040000|2022-03-11 14:47:20|20301.87|20301.87|20300.11|20300.11|20301.87|20301.87|20300.11|20300.11|0
1647010050000|2022-03-11 14:47:30|20300.14|20300.14|20300.14|20300.14|20300.25|20300.25|20299.56|20299.56|0
1647010060000|2022-03-11 14:47:40|20300.19|20300.19|20299.81|20299.81|20300.19|20300.19|20299.81|20299.81|0
1647010070000|2022-03-11 14:47:50|20299.93|20299.93|20300.22|20300.22|20300.28|20300.28|20299.93|20299.93|0
1647010080000|2022-03-11 14:48:00|20300.19|20300.19|20297.58|20297.58|20300.35|20300.35|20297.27|20297.27|0
1647010090000|2022-03-11 14:48:10|20297.52|20297.52|20297.24|20297.24|20297.52|20297.52|20297.19|20297.19|0
1647010100000|2022-03-11 14:48:20|20297.36|20297.36|20298.26|20298.26|20298.48|20298.48|20297.36|20297.36|0
1647010110000|2022-03-11 14:48:30|20298.22|20298.22|20297.84|20297.84|20298.22|20298.22|20297.55|20297.55|0
1647010120000|2022-03-11 14:48:40|20297.78|20297.78|20297.13|20297.13|20297.78|20297.78|20297.02|20297.02|0
1647010130000|2022-03-11 14:48:50|20297.45|20297.45|20296.75|20296.75|20297.45|20297.45|20296.71|20296.71|0
1647010140000|2022-03-11 14:49:00|20296.85|20296.85|20294.69|20294.69|20297.11|20297.11|20294.69|20294.69|0
1647010150000|2022-03-11 14:49:10|20294.6|20294.6|20292.57|20292.57|20294.6|20294.6|20292.53|20292.53|0
1647010160000|2022-03-11 14:49:20|20292.47|20292.47|20292.13|20292.13|20292.47|20292.47|20292.12|20292.12|0
1647010170000|2022-03-11 14:49:30|20292.1|20292.1|20291.34|20291.34|20292.1|20292.1|20291.32|20291.32|0
1647010180000|2022-03-11 14:49:40|20291.5|20291.5|20291.48|20291.48|20291.5|20291.5|20291.04|20291.04|0
1647010190000|2022-03-11 14:49:50|20291.43|20291.43|20291|20291|20291.43|20291.43|20291|20291|0
1647010200000|2022-03-11 14:50:00|20291.11|20291.11|20286.04|20286.04|20291.11|20291.11|20285.95|20285.95|0
1647010210000|2022-03-11 14:50:10|20285.93|20285.93|20284.36|20284.36|20285.93|20285.93|20284.31|20284.31|0
1647010220000|2022-03-11 14:50:20|20284.11|20284.11|20284.96|20284.96|20285.37|20285.37|20284.11|20284.11|0
1647010230000|2022-03-11 14:50:30|20284.9|20284.9|20286.15|20286.15|20286.15|20286.15|20284.9|20284.9|0
1647010240000|2022-03-11 14:50:40|20285.95|20285.95|20285.98|20285.98|20286.55|20286.55|20285.95|20285.95|0
1647010250000|2022-03-11 14:50:50|20286.11|20286.11|20286.07|20286.07|20286.16|20286.16|20286|20286|0
1647010260000|2022-03-11 14:51:00|20285.93|20285.93|20285.04|20285.04|20285.93|20285.93|20285.04|20285.04|0
1647010270000|2022-03-11 14:51:10|20284.95|20284.95|20284.07|20284.07|20285.09|20285.09|20284.07|20284.07|0
1647010280000|2022-03-11 14:51:20|20284.02|20284.02|20283.61|20283.61|20284.57|20284.57|20283.61|20283.61|0
1647010290000|2022-03-11 14:51:30|20283.69|20283.69|20280.09|20280.09|20283.69|20283.69|20280.09|20280.09|0
1647010300000|2022-03-11 14:51:40|20279.53|20279.53|20277.39|20277.39|20279.53|20279.53|20277.21|20277.21|0
1647010310000|2022-03-11 14:51:50|20277.42|20277.42|20277.04|20277.04|20277.57|20277.57|20277|20277|0
1647010320000|2022-03-11 14:52:00|20276.87|20276.87|20275.49|20275.49|20276.87|20276.87|20275.37|20275.37|0
1647010330000|2022-03-11 14:52:10|20275.5|20275.5|20274.78|20274.78|20275.52|20275.52|20274.47|20274.47|0
1647010340000|2022-03-11 14:52:20|20274.87|20274.87|20275.53|20275.53|20275.53|20275.53|20274.87|20274.87|0
1647010350000|2022-03-11 14:52:30|20275.6|20275.6|20274.82|20274.82|20275.65|20275.65|20274.74|20274.74|0
1647010360000|2022-03-11 14:52:40|20274.59|20274.59|20273.2|20273.2|20274.59|20274.59|20273.02|20273.02|0
1647010370000|2022-03-11 14:52:50|20273.48|20273.48|20273|20273|20273.61|20273.61|20272.95|20272.95|0
1647010380000|2022-03-11 14:53:00|20272.48|20272.48|20270.31|20270.31|20272.48|20272.48|20270.31|20270.31|0
1647010390000|2022-03-11 14:53:10|20270.23|20270.23|20271.09|20271.09|20271.09|20271.09|20270.12|20270.12|0
1647010400000|2022-03-11 14:53:20|20270.93|20270.93|20271.82|20271.82|20272.05|20272.05|20270.93|20270.93|0
1647010410000|2022-03-11 14:53:30|20271.87|20271.87|20272.05|20272.05|20272.05|20272.05|20271.56|20271.56|0
1647010420000|2022-03-11 14:53:40|20271.94|20271.94|20268.21|20268.21|20271.94|20271.94|20268.21|20268.21|0
1647010430000|2022-03-11 14:53:50|20268.19|20268.19|20266.75|20266.75|20268.19|20268.19|20266.75|20266.75|0
1647010440000|2022-03-11 14:54:00|20266.49|20266.49|20261.1|20261.1|20266.49|20266.49|20260.84|20260.84|0
1647010450000|2022-03-11 14:54:10|20261.18|20261.18|20259.79|20259.79|20261.18|20261.18|20259.45|20259.45|0
1647010460000|2022-03-11 14:54:20|20259.71|20259.71|20258.73|20258.73|20259.74|20259.74|20258.73|20258.73|0
1647010470000|2022-03-11 14:54:30|20258.7|20258.7|20258.23|20258.23|20258.7|20258.7|20257.59|20257.59|0
1647010480000|2022-03-11 14:54:40|20258.16|20258.16|20256.72|20256.72|20258.16|20258.16|20256.72|20256.72|0
1647010490000|2022-03-11 14:54:50|20256.61|20256.61|20254.34|20254.34|20256.66|20256.66|20254.34|20254.34|0
1647010500000|2022-03-11 14:55:00|20254.36|20254.36|20253.48|20253.48|20254.78|20254.78|20253.46|20253.46|0
1647010510000|2022-03-11 14:55:10|20253.56|20253.56|20253.13|20253.13|20253.66|20253.66|20252.98|20252.98|0
1647010520000|2022-03-11 14:55:20|20253.08|20253.08|20251.6|20251.6|20253.08|20253.08|20251.6|20251.6|0
1647010530000|2022-03-11 14:55:30|20251.58|20251.58|20251.06|20251.06|20251.68|20251.68|20251.06|20251.06|0
1647010540000|2022-03-11 14:55:40|20250.83|20250.83|20251.55|20251.55|20251.55|20251.55|20250.61|20250.61|0
1647010550000|2022-03-11 14:55:50|20251.66|20251.66|20250.02|20250.02|20251.66|20251.66|20250.02|20250.02|0
1647010560000|2022-03-11 14:56:00|20250.06|20250.06|20246.86|20246.86|20250.06|20250.06|20246.86|20246.86|0
1647010570000|2022-03-11 14:56:10|20246.69|20246.69|20246.58|20246.58|20246.69|20246.69|20245.75|20245.75|0
1647010580000|2022-03-11 14:56:20|20246.52|20246.52|20249.59|20249.59|20249.7|20249.7|20246.41|20246.41|0
1647010590000|2022-03-11 14:56:30|20249.3|20249.3|20249.03|20249.03|20249.47|20249.47|20248.98|20248.98|0
1647010600000|2022-03-11 14:56:40|20249|20249|20247.72|20247.72|20249.22|20249.22|20247.72|20247.72|0
1647010610000|2022-03-11 14:56:50|20247.49|20247.49|20246.17|20246.17|20247.92|20247.92|20246.17|20246.17|0
1647010620000|2022-03-11 14:57:00|20246.1|20246.1|20243.72|20243.72|20246.1|20246.1|20243.72|20243.72|0
1647010630000|2022-03-11 14:57:10|20243.6|20243.6|20241.47|20241.47|20243.63|20243.63|20241.47|20241.47|0
1647010640000|2022-03-11 14:57:20|20241.41|20241.41|20241|20241|20241.54|20241.54|20241|20241|0
1647010650000|2022-03-11 14:57:30|20241.17|20241.17|20240.39|20240.39|20241.24|20241.24|20240.34|20240.34|0
1647010660000|2022-03-11 14:57:40|20240.43|20240.43|20240.3|20240.3|20240.43|20240.43|20239.77|20239.77|0
1647010670000|2022-03-11 14:57:50|20240.35|20240.35|20240.75|20240.75|20240.75|20240.75|20240.07|20240.07|0
1647010680000|2022-03-11 14:58:00|20240.73|20240.73|20241.24|20241.24|20241.63|20241.63|20240.73|20240.73|0
1647010690000|2022-03-11 14:58:10|20241.19|20241.19|20242.73|20242.73|20242.73|20242.73|20241.19|20241.19|0
1647010700000|2022-03-11 14:58:20|20242.68|20242.68|20245.46|20245.46|20245.47|20245.47|20242.68|20242.68|0
1647010710000|2022-03-11 14:58:30|20245.43|20245.43|20245.65|20245.65|20245.84|20245.84|20245.43|20245.43|0
1647010720000|2022-03-11 14:58:40|20245.86|20245.86|20244.52|20244.52|20245.86|20245.86|20244.5|20244.5|0
1647010730000|2022-03-11 14:58:50|20244.7|20244.7|20244.61|20244.61|20244.7|20244.7|20243.68|20243.68|0
1647010740000|2022-03-11 14:59:00|20244.67|20244.67|20246.07|20246.07|20246.07|20246.07|20244.38|20244.38|0
1647010750000|2022-03-11 14:59:10|20246.22|20246.22|20250.29|20250.29|20250.29|20250.29|20246.22|20246.22|0
1647010760000|2022-03-11 14:59:20|20250.34|20250.34|20250.19|20250.19|20251|20251|20250.1|20250.1|0
1647010770000|2022-03-11 14:59:30|20250.11|20250.11|20248.4|20248.4|20250.11|20250.11|20248.33|20248.33|0
1647010780000|2022-03-11 14:59:40|20248.51|20248.51|20248.26|20248.26|20248.51|20248.51|20248.06|20248.06|0
1647010790000|2022-03-11 14:59:50|20248.2|20248.2|20247.23|20247.23|20248.25|20248.25|20247.23|20247.23|0
1647010800000|2022-03-11 15:00:00|20247.1|20247.1|20245.19|20245.19|20247.1|20247.1|20245.19|20245.19|0
1647010810000|2022-03-11 15:00:10|20245.12|20245.12|20244.15|20244.15|20245.78|20245.78|20244.15|20244.15|0
1647010820000|2022-03-11 15:00:20|20243.99|20243.99|20238.56|20238.56|20243.99|20243.99|20238.56|20238.56|0
1647010830000|2022-03-11 15:00:30|20238.45|20238.45|20239.07|20239.07|20239.24|20239.24|20238.38|20238.38|0
1647010840000|2022-03-11 15:00:40|20239.29|20239.29|20238.86|20238.86|20239.29|20239.29|20238.86|20238.86|0
1647010850000|2022-03-11 15:00:50|20238.91|20238.91|20235.05|20235.05|20238.93|20238.93|20235.05|20235.05|0
1647010860000|2022-03-11 15:01:00|20235.45|20235.45|20229.62|20229.62|20235.45|20235.45|20229.4|20229.4|0
1647010870000|2022-03-11 15:01:10|20229.78|20229.78|20230.31|20230.31|20230.42|20230.42|20229.71|20229.71|0
1647010880000|2022-03-11 15:01:20|20230.34|20230.34|20229.36|20229.36|20230.34|20230.34|20228.93|20228.93|0
1647010890000|2022-03-11 15:01:30|20229.42|20229.42|20232.58|20232.58|20232.58|20232.58|20229.04|20229.04|0
1647010900000|2022-03-11 15:01:40|20233.03|20233.03|20237.94|20237.94|20238.44|20238.44|20233.03|20233.03|0
1647010910000|2022-03-11 15:01:50|20237.84|20237.84|20235.35|20235.35|20237.84|20237.84|20235.35|20235.35|0
1647010920000|2022-03-11 15:02:00|20235.26|20235.26|20232.91|20232.91|20235.26|20235.26|20232.72|20232.72|0
1647010930000|2022-03-11 15:02:10|20232.84|20232.84|20230.96|20230.96|20232.88|20232.88|20230.96|20230.96|0
1647010940000|2022-03-11 15:02:20|20231.01|20231.01|20228.47|20228.47|20231.06|20231.06|20228.47|20228.47|0
1647010950000|2022-03-11 15:02:30|20228.41|20228.41|20227.74|20227.74|20228.63|20228.63|20227.74|20227.74|0
1647010960000|2022-03-11 15:02:40|20227.71|20227.71|20227.16|20227.16|20228.25|20228.25|20227.16|20227.16|0
1647010970000|2022-03-11 15:02:50|20227.09|20227.09|20227.67|20227.67|20227.67|20227.67|20227.03|20227.03|0
1647010980000|2022-03-11 15:03:00|20227.57|20227.57|20225.78|20225.78|20227.73|20227.73|20225.78|20225.78|0
1647010990000|2022-03-11 15:03:10|20225.65|20225.65|20223.07|20223.07|20225.65|20225.65|20223.03|20223.03|0
1647011000000|2022-03-11 15:03:20|20223|20223|20218.79|20218.79|20223|20223|20218.73|20218.73|0
1647011010000|2022-03-11 15:03:30|20218.73|20218.73|20218.95|20218.95|20218.98|20218.98|20218.47|20218.47|0
1647011020000|2022-03-11 15:03:40|20219.02|20219.02|20221.2|20221.2|20221.42|20221.42|20219.02|20219.02|0
1647011030000|2022-03-11 15:03:50|20221.35|20221.35|20221.01|20221.01|20221.47|20221.47|20220.97|20220.97|0
1647011040000|2022-03-11 15:04:00|20221.04|20221.04|20220.75|20220.75|20221.29|20221.29|20220.75|20220.75|0
1647011050000|2022-03-11 15:04:10|20220.85|20220.85|20219.5|20219.5|20220.98|20220.98|20219.5|20219.5|0
1647011060000|2022-03-11 15:04:20|20219.44|20219.44|20219.7|20219.7|20219.7|20219.7|20219.14|20219.14|0
1647011070000|2022-03-11 15:04:30|20220.06|20220.06|20219.49|20219.49|20220.19|20220.19|20219.49|20219.49|0
1647011080000|2022-03-11 15:04:40|20219.31|20219.31|20218.43|20218.43|20219.31|20219.31|20217.76|20217.76|0
1647011090000|2022-03-11 15:04:50|20218.53|20218.53|20217.22|20217.22|20218.53|20218.53|20217.15|20217.15|0
1647011100000|2022-03-11 15:05:00|20217.21|20217.21|20218.15|20218.15|20219.1|20219.1|20217.21|20217.21|0
1647011110000|2022-03-11 15:05:10|20218.08|20218.08|20219.2|20219.2|20219.2|20219.2|20218.06|20218.06|0
1647011120000|2022-03-11 15:05:20|20219.24|20219.24|20221.92|20221.92|20222.01|20222.01|20219.24|20219.24|0
1647011130000|2022-03-11 15:05:30|20222.15|20222.15|20226.63|20226.63|20226.63|20226.63|20222.15|20222.15|0
1647011140000|2022-03-11 15:05:40|20226.66|20226.66|20225.84|20225.84|20227.28|20227.28|20225.7|20225.7|0
1647011150000|2022-03-11 15:05:50|20225.9|20225.9|20226.54|20226.54|20226.54|20226.54|20225.82|20225.82|0
1647011160000|2022-03-11 15:06:00|20226.51|20226.51|20225.41|20225.41|20226.96|20226.96|20225.41|20225.41|0
1647011170000|2022-03-11 15:06:10|20225.34|20225.34|20224.05|20224.05|20225.34|20225.34|20223.96|20223.96|0
1647011180000|2022-03-11 15:06:20|20223.91|20223.91|20224.92|20224.92|20224.92|20224.92|20223.84|20223.84|0
1647011190000|2022-03-11 15:06:30|20224.94|20224.94|20228.09|20228.09|20228.09|20228.09|20224.94|20224.94|0
1647011200000|2022-03-11 15:06:40|20228.14|20228.14|20229.13|20229.13|20229.15|20229.15|20227.56|20227.56|0
1647011210000|2022-03-11 15:06:50|20229.26|20229.26|20230.1|20230.1|20230.1|20230.1|20229.03|20229.03|0
1647011220000|2022-03-11 15:07:00|20230.26|20230.26|20232.46|20232.46|20232.46|20232.46|20229.95|20229.95|0
1647011230000|2022-03-11 15:07:10|20232.63|20232.63|20233.05|20233.05|20233.05|20233.05|20232.47|20232.47|0
1647011240000|2022-03-11 15:07:20|20233.1|20233.1|20233.14|20233.14|20233.67|20233.67|20232.82|20232.82|0
1647011250000|2022-03-11 15:07:30|20233.25|20233.25|20233.02|20233.02|20233.62|20233.62|20232.86|20232.86|0
1647011260000|2022-03-11 15:07:40|20233.06|20233.06|20233.24|20233.24|20233.64|20233.64|20232.76|20232.76|0
1647011270000|2022-03-11 15:07:50|20233.33|20233.33|20232.11|20232.11|20233.4|20233.4|20232.11|20232.11|0
1647011280000|2022-03-11 15:08:00|20232.18|20232.18|20231.82|20231.82|20232.43|20232.43|20231.54|20231.54|0
1647011290000|2022-03-11 15:08:10|20231.73|20231.73|20230.7|20230.7|20231.94|20231.94|20230.7|20230.7|0
1647011300000|2022-03-11 15:08:20|20230.83|20230.83|20230.34|20230.34|20230.83|20230.83|20230.16|20230.16|0
1647011310000|2022-03-11 15:08:30|20230.06|20230.06|20229.6|20229.6|20230.13|20230.13|20229.54|20229.54|0
1647011320000|2022-03-11 15:08:40|20229.16|20229.16|20230.5|20230.5|20230.5|20230.5|20229.11|20229.11|0
1647011330000|2022-03-11 15:08:50|20230.44|20230.44|20232.63|20232.63|20232.63|20232.63|20230.2|20230.2|0
1647011340000|2022-03-11 15:09:00|20232.77|20232.77|20231.93|20231.93|20233|20233|20231.93|20231.93|0
1647011350000|2022-03-11 15:09:10|20231.92|20231.92|20225.63|20225.63|20231.92|20231.92|20225.63|20225.63|0
1647011360000|2022-03-11 15:09:20|20225.71|20225.71|20223.62|20223.62|20225.85|20225.85|20223.62|20223.62|0
1647011370000|2022-03-11 15:09:30|20223.3|20223.3|20217.58|20217.58|20223.3|20223.3|20217.58|20217.58|0
1647011380000|2022-03-11 15:09:40|20217.53|20217.53|20215.59|20215.59|20217.56|20217.56|20215.08|20215.08|0
1647011390000|2022-03-11 15:09:50|20215.69|20215.69|20215.54|20215.54|20215.77|20215.77|20215.2|20215.2|0
1647011400000|2022-03-11 15:10:00|20215.81|20215.81|20218.85|20218.85|20219.31|20219.31|20215.48|20215.48|0
1647011410000|2022-03-11 15:10:10|20218.74|20218.74|20219.14|20219.14|20219.32|20219.32|20218.53|20218.53|0
1647011420000|2022-03-11 15:10:20|20218.57|20218.57|20218.42|20218.42|20218.58|20218.58|20217.96|20217.96|0
1647011430000|2022-03-11 15:10:30|20218.48|20218.48|20219.61|20219.61|20219.61|20219.61|20218.26|20218.26|0
1647011440000|2022-03-11 15:10:40|20219.57|20219.57|20219.97|20219.97|20220.03|20220.03|20219.57|20219.57|0
1647011450000|2022-03-11 15:10:50|20220.03|20220.03|20220.67|20220.67|20221.03|20221.03|20220.03|20220.03|0
1647011460000|2022-03-11 15:11:00|20220.61|20220.61|20225.93|20225.93|20225.93|20225.93|20220.59|20220.59|0
1647011470000|2022-03-11 15:11:10|20225.85|20225.85|20226.1|20226.1|20226.18|20226.18|20225.75|20225.75|0
1647011480000|2022-03-11 15:11:20|20226.08|20226.08|20226.28|20226.28|20226.32|20226.32|20225.44|20225.44|0
1647011490000|2022-03-11 15:11:30|20226.34|20226.34|20225.9|20225.9|20226.34|20226.34|20225.65|20225.65|0
1647011500000|2022-03-11 15:11:40|20225.88|20225.88|20225.22|20225.22|20225.88|20225.88|20225.22|20225.22|0
1647011510000|2022-03-11 15:11:50|20225.27|20225.27|20224.7|20224.7|20225.89|20225.89|20224.57|20224.57|0
1647011520000|2022-03-11 15:12:00|20224.61|20224.61|20221.82|20221.82|20224.61|20224.61|20221.82|20221.82|0
1647011530000|2022-03-11 15:12:10|20221.31|20221.31|20221.27|20221.27|20221.66|20221.66|20221.27|20221.27|0
1647011540000|2022-03-11 15:12:20|20221.23|20221.23|20221.78|20221.78|20221.78|20221.78|20221.11|20221.11|0
1647011550000|2022-03-11 15:12:30|20221.8|20221.8|20221.22|20221.22|20221.99|20221.99|20221.22|20221.22|0
1647011560000|2022-03-11 15:12:40|20221.14|20221.14|20220.81|20220.81|20221.64|20221.64|20220.81|20220.81|0
1647011570000|2022-03-11 15:12:50|20220.96|20220.96|20221.63|20221.63|20221.93|20221.93|20220.96|20220.96|0
1647011580000|2022-03-11 15:13:00|20221.71|20221.71|20222.4|20222.4|20222.58|20222.58|20221.35|20221.35|0
1647011590000|2022-03-11 15:13:10|20222.44|20222.44|20224.84|20224.84|20224.93|20224.93|20222.36|20222.36|0
1647011600000|2022-03-11 15:13:20|20225.02|20225.02|20225.95|20225.95|20225.99|20225.99|20225.02|20225.02|0
1647011610000|2022-03-11 15:13:30|20226.05|20226.05|20229.8|20229.8|20229.86|20229.86|20226.05|20226.05|0
1647011620000|2022-03-11 15:13:40|20230.13|20230.13|20234.46|20234.46|20234.46|20234.46|20230.13|20230.13|0
1647011630000|2022-03-11 15:13:50|20234.56|20234.56|20234.9|20234.9|20236.85|20236.85|20234.56|20234.56|0
1647011640000|2022-03-11 15:14:00|20234.47|20234.47|20234.44|20234.44|20234.72|20234.72|20233.94|20233.94|0
1647011650000|2022-03-11 15:14:10|20234.36|20234.36|20234.1|20234.1|20234.54|20234.54|20233.4|20233.4|0
1647011660000|2022-03-11 15:14:20|20233.9|20233.9|20232.53|20232.53|20233.93|20233.93|20232.53|20232.53|0
1647011670000|2022-03-11 15:14:30|20232.63|20232.63|20231.82|20231.82|20232.63|20232.63|20231.76|20231.76|0
1647011680000|2022-03-11 15:14:40|20231.7|20231.7|20224.38|20224.38|20231.7|20231.7|20224.33|20224.33|0
1647011690000|2022-03-11 15:14:50|20224.47|20224.47|20222.98|20222.98|20224.47|20224.47|20222.98|20222.98|0
1647011700000|2022-03-11 15:15:00|20223.04|20223.04|20216.86|20216.86|20223.04|20223.04|20216.86|20216.86|0
1647011710000|2022-03-11 15:15:10|20216.79|20216.79|20216.97|20216.97|20216.97|20216.97|20215.1|20215.1|0
1647011720000|2022-03-11 15:15:20|20217.15|20217.15|20217.25|20217.25|20217.61|20217.61|20217.13|20217.13|0
1647011730000|2022-03-11 15:15:30|20217.3|20217.3|20222|20222|20222.07|20222.07|20217.3|20217.3|0
1647011740000|2022-03-11 15:15:40|20222.08|20222.08|20221.36|20221.36|20222.19|20222.19|20221.11|20221.11|0
1647011750000|2022-03-11 15:15:50|20221.43|20221.43|20222.11|20222.11|20222.11|20222.11|20221.19|20221.19|0
1647011760000|2022-03-11 15:16:00|20222.21|20222.21|20221.7|20221.7|20222.21|20222.21|20221.7|20221.7|0
1647011770000|2022-03-11 15:16:10|20221.62|20221.62|20222.78|20222.78|20222.95|20222.95|20221.53|20221.53|0
1647011780000|2022-03-11 15:16:20|20222.84|20222.84|20223.69|20223.69|20223.69|20223.69|20222.64|20222.64|0
1647011790000|2022-03-11 15:16:30|20223.84|20223.84|20223.4|20223.4|20223.96|20223.96|20223.4|20223.4|0
1647011800000|2022-03-11 15:16:40|20223.56|20223.56|20222.78|20222.78|20223.56|20223.56|20222.72|20222.72|0
1647011810000|2022-03-11 15:16:50|20222.75|20222.75|20222.62|20222.62|20222.82|20222.82|20222.41|20222.41|0
1647011820000|2022-03-11 15:17:00|20222.75|20222.75|20223.08|20223.08|20223.5|20223.5|20222.75|20222.75|0
1647011830000|2022-03-11 15:17:10|20223.09|20223.09|20222.88|20222.88|20223.4|20223.4|20222.79|20222.79|0
1647011840000|2022-03-11 15:17:20|20222.74|20222.74|20222.14|20222.14|20222.74|20222.74|20221.32|20221.32|0
1647011850000|2022-03-11 15:17:30|20222.48|20222.48|20224.19|20224.19|20224.58|20224.58|20222.48|20222.48|0
1647011860000|2022-03-11 15:17:40|20224.16|20224.16|20223.03|20223.03|20224.2|20224.2|20223.03|20223.03|0
1647011870000|2022-03-11 15:17:50|20223.13|20223.13|20222.13|20222.13|20223.13|20223.13|20222.05|20222.05|0
1647011880000|2022-03-11 15:18:00|20222.08|20222.08|20217.48|20217.48|20222.08|20222.08|20217.48|20217.48|0
1647011890000|2022-03-11 15:18:10|20217.34|20217.34|20219.11|20219.11|20219.11|20219.11|20217.09|20217.09|0
1647011900000|2022-03-11 15:18:20|20219.02|20219.02|20220.97|20220.97|20220.97|20220.97|20218.66|20218.66|0
1647011910000|2022-03-11 15:18:30|20221.02|20221.02|20221.52|20221.52|20221.62|20221.62|20221.02|20221.02|0
1647011920000|2022-03-11 15:18:40|20221.32|20221.32|20221.78|20221.78|20221.78|20221.78|20221.32|20221.32|0
1647011930000|2022-03-11 15:18:50|20221.59|20221.59|20222.08|20222.08|20222.08|20222.08|20221.53|20221.53|0
1647011940000|2022-03-11 15:19:00|20221.89|20221.89|20232.83|20232.83|20232.83|20232.83|20221.89|20221.89|0
1647011950000|2022-03-11 15:19:10|20232.87|20232.87|20234.35|20234.35|20234.47|20234.47|20232.87|20232.87|0
1647011960000|2022-03-11 15:19:20|20234.39|20234.39|20233.71|20233.71|20234.39|20234.39|20233.71|20233.71|0
1647011970000|2022-03-11 15:19:30|20233.64|20233.64|20231.39|20231.39|20233.64|20233.64|20231.39|20231.39|0
1647011980000|2022-03-11 15:19:40|20231.32|20231.32|20229.15|20229.15|20231.32|20231.32|20229.11|20229.11|0
1647011990000|2022-03-11 15:19:50|20229.17|20229.17|20228.33|20228.33|20229.23|20229.23|20228.19|20228.19|0
1647012000000|2022-03-11 15:20:00|20228.24|20228.24|20227.22|20227.22|20228.45|20228.45|20227.16|20227.16|0
1647012010000|2022-03-11 15:20:10|20227.19|20227.19|20226.5|20226.5|20227.24|20227.24|20226.27|20226.27|0
1647012020000|2022-03-11 15:20:20|20226|20226|20222.14|20222.14|20226|20226|20221.77|20221.77|0
1647012030000|2022-03-11 15:20:30|20221.95|20221.95|20218.48|20218.48|20221.95|20221.95|20218.48|20218.48|0
1647012040000|2022-03-11 15:20:40|20218.64|20218.64|20217.55|20217.55|20218.95|20218.95|20217.5|20217.5|0
1647012050000|2022-03-11 15:20:50|20217.58|20217.58|20212.93|20212.93|20217.92|20217.92|20212.93|20212.93|0
1647012060000|2022-03-11 15:21:00|20212.86|20212.86|20210.53|20210.53|20212.86|20212.86|20210.53|20210.53|0
1647012070000|2022-03-11 15:21:10|20210.61|20210.61|20210.41|20210.41|20211.06|20211.06|20210|20210|0
1647012080000|2022-03-11 15:21:20|20210.34|20210.34|20210.78|20210.78|20210.86|20210.86|20210.24|20210.24|0
1647012090000|2022-03-11 15:21:30|20210.71|20210.71|20209.92|20209.92|20210.71|20210.71|20209.19|20209.19|0
1647012100000|2022-03-11 15:21:40|20209.85|20209.85|20210.43|20210.43|20210.56|20210.56|20209.84|20209.84|0
1647012110000|2022-03-11 15:21:50|20210.29|20210.29|20209.32|20209.32|20210.43|20210.43|20209.32|20209.32|0
1647012120000|2022-03-11 15:22:00|20209.39|20209.39|20209.84|20209.84|20209.84|20209.84|20208.86|20208.86|0
1647012130000|2022-03-11 15:22:10|20209.92|20209.92|20210.29|20210.29|20210.4|20210.4|20209.9|20209.9|0
1647012140000|2022-03-11 15:22:20|20210.25|20210.25|20210.72|20210.72|20210.72|20210.72|20210.21|20210.21|0
1647012150000|2022-03-11 15:22:30|20210.6|20210.6|20211.41|20211.41|20211.64|20211.64|20210.6|20210.6|0
1647012160000|2022-03-11 15:22:40|20211.51|20211.51|20212.94|20212.94|20212.94|20212.94|20211.51|20211.51|0
1647012170000|2022-03-11 15:22:50|20212.9|20212.9|20212.19|20212.19|20212.9|20212.9|20212.19|20212.19|0
1647012180000|2022-03-11 15:23:00|20212.1|20212.1|20210.86|20210.86|20212.1|20212.1|20210.4|20210.4|0
1647012190000|2022-03-11 15:23:10|20210.76|20210.76|20213.68|20213.68|20213.68|20213.68|20210.76|20210.76|0
1647012200000|2022-03-11 15:23:20|20213.74|20213.74|20214.31|20214.31|20214.38|20214.38|20213.68|20213.68|0
1647012210000|2022-03-11 15:23:30|20214.24|20214.24|20213.99|20213.99|20214.3|20214.3|20213.35|20213.35|0
1647012220000|2022-03-11 15:23:40|20213.86|20213.86|20213.83|20213.83|20214.06|20214.06|20213.79|20213.79|0
1647012230000|2022-03-11 15:23:50|20213.73|20213.73|20212.78|20212.78|20214.38|20214.38|20212.78|20212.78|0
1647012240000|2022-03-11 15:24:00|20212.73|20212.73|20206.82|20206.82|20212.73|20212.73|20206.82|20206.82|0
1647012250000|2022-03-11 15:24:10|20206.78|20206.78|20204.09|20204.09|20206.78|20206.78|20203.8|20203.8|0
1647012260000|2022-03-11 15:24:20|20204.04|20204.04|20201.34|20201.34|20204.04|20204.04|20201.34|20201.34|0
1647012270000|2022-03-11 15:24:30|20201.31|20201.31|20199.85|20199.85|20201.31|20201.31|20199.78|20199.78|0
1647012280000|2022-03-11 15:24:40|20199.71|20199.71|20201.28|20201.28|20201.28|20201.28|20199.33|20199.33|0
1647012290000|2022-03-11 15:24:50|20201.49|20201.49|20205.7|20205.7|20205.7|20205.7|20201.49|20201.49|0
1647012300000|2022-03-11 15:25:00|20205.64|20205.64|20205.7|20205.7|20205.7|20205.7|20205.48|20205.48|0
1647012310000|2022-03-11 15:25:10|20205.98|20205.98|20207.77|20207.77|20207.91|20207.91|20205.98|20205.98|0
1647012320000|2022-03-11 15:25:20|20207.92|20207.92|20209.41|20209.41|20209.41|20209.41|20207.92|20207.92|0
1647012330000|2022-03-11 15:25:30|20209.53|20209.53|20209.91|20209.91|20209.91|20209.91|20209.53|20209.53|0
1647012340000|2022-03-11 15:25:40|20209.82|20209.82|20210.05|20210.05|20210.11|20210.11|20209.79|20209.79|0
1647012350000|2022-03-11 15:25:50|20210.02|20210.02|20209.53|20209.53|20210.12|20210.12|20209.53|20209.53|0
1647012360000|2022-03-11 15:26:00|20209.5|20209.5|20208.62|20208.62|20209.59|20209.59|20208.61|20208.61|0
1647012370000|2022-03-11 15:26:10|20208.48|20208.48|20211.13|20211.13|20211.13|20211.13|20208.48|20208.48|0
1647012380000|2022-03-11 15:26:20|20211.26|20211.26|20212.66|20212.66|20212.91|20212.91|20211.26|20211.26|0
1647012390000|2022-03-11 15:26:30|20212.63|20212.63|20212.79|20212.79|20212.79|20212.79|20212.21|20212.21|0
1647012400000|2022-03-11 15:26:40|20212.81|20212.81|20214.13|20214.13|20214.13|20214.13|20212.81|20212.81|0
1647012410000|2022-03-11 15:26:50|20214.18|20214.18|20215.49|20215.49|20215.49|20215.49|20214.18|20214.18|0
1647012420000|2022-03-11 15:27:00|20215.54|20215.54|20215.56|20215.56|20216.2|20216.2|20215.54|20215.54|0
1647012430000|2022-03-11 15:27:10|20215.61|20215.61|20215.17|20215.17|20215.71|20215.71|20215.17|20215.17|0
1647012440000|2022-03-11 15:27:20|20215.19|20215.19|20214.68|20214.68|20215.19|20215.19|20214.68|20214.68|0
1647012450000|2022-03-11 15:27:30|20214.71|20214.71|20216.02|20216.02|20216.02|20216.02|20214.71|20214.71|0
1647012460000|2022-03-11 15:27:40|20216.06|20216.06|20217.21|20217.21|20217.29|20217.29|20216.03|20216.03|0
1647012470000|2022-03-11 15:27:50|20215.73|20215.73|20218.29|20218.29|20218.29|20218.29|20215.73|20215.73|0
1647012480000|2022-03-11 15:28:00|20218.34|20218.34|20217.64|20217.64|20218.73|20218.73|20217.64|20217.64|0
1647012490000|2022-03-11 15:28:10|20217.71|20217.71|20217.01|20217.01|20217.71|20217.71|20216.57|20216.57|0
1647012500000|2022-03-11 15:28:20|20217.03|20217.03|20218.37|20218.37|20218.37|20218.37|20217.03|20217.03|0
1647012510000|2022-03-11 15:28:30|20218.32|20218.32|20217.99|20217.99|20218.51|20218.51|20217.91|20217.91|0
1647012520000|2022-03-11 15:28:40|20218.02|20218.02|20215.28|20215.28|20218.22|20218.22|20215.17|20215.17|0
1647012530000|2022-03-11 15:28:50|20215.15|20215.15|20214.09|20214.09|20215.15|20215.15|20213.78|20213.78|0
1647012540000|2022-03-11 15:29:00|20214.14|20214.14|20213.48|20213.48|20214.42|20214.42|20213.48|20213.48|0
1647012550000|2022-03-11 15:29:10|20213.58|20213.58|20215.79|20215.79|20215.79|20215.79|20213.48|20213.48|0
1647012560000|2022-03-11 15:29:20|20215.72|20215.72|20215.4|20215.4|20215.72|20215.72|20215.32|20215.32|0
1647012570000|2022-03-11 15:29:30|20215.46|20215.46|20215.69|20215.69|20215.69|20215.69|20215.36|20215.36|0
1647012580000|2022-03-11 15:29:40|20215.64|20215.64|20214.9|20214.9|20215.64|20215.64|20214.9|20214.9|0
1647012590000|2022-03-11 15:29:50|20214.87|20214.87|20213.8|20213.8|20214.87|20214.87|20213.8|20213.8|0
1647012600000|2022-03-11 15:30:00|20213.56|20213.56|20209.91|20209.91|20213.56|20213.56|20209.84|20209.84|0
1647012610000|2022-03-11 15:30:10|20209.96|20209.96|20209.46|20209.46|20209.96|20209.96|20209.46|20209.46|0
1647012620000|2022-03-11 15:30:20|20209.58|20209.58|20209.92|20209.92|20209.92|20209.92|20209.23|20209.23|0
1647012630000|2022-03-11 15:30:30|20210.09|20210.09|20209.37|20209.37|20210.09|20210.09|20209.37|20209.37|0
1647012640000|2022-03-11 15:30:40|20209.32|20209.32|20209.04|20209.04|20209.38|20209.38|20208.8|20208.8|0
1647012650000|2022-03-11 15:30:50|20208.98|20208.98|20208.62|20208.62|20208.98|20208.98|20208.54|20208.54|0
1647012660000|2022-03-11 15:31:00|20208.7|20208.7|20207.96|20207.96|20208.79|20208.79|20207.77|20207.77|0
1647012670000|2022-03-11 15:31:10|20207.88|20207.88|20202.45|20202.45|20207.93|20207.93|20202.45|20202.45|0
1647012680000|2022-03-11 15:31:20|20202.36|20202.36|20195.56|20195.56|20202.36|20202.36|20195.39|20195.39|0
1647012690000|2022-03-11 15:31:30|20195.51|20195.51|20196.11|20196.11|20196.21|20196.21|20195.26|20195.26|0
1647012700000|2022-03-11 15:31:40|20196.18|20196.18|20196.12|20196.12|20196.61|20196.61|20195.76|20195.76|0
1647012710000|2022-03-11 15:31:50|20196.01|20196.01|20194.8|20194.8|20196.01|20196.01|20194.6|20194.6|0
1647012720000|2022-03-11 15:32:00|20194.82|20194.82|20194.19|20194.19|20194.82|20194.82|20193.81|20193.81|0
1647012730000|2022-03-11 15:32:10|20194.12|20194.12|20193.92|20193.92|20194.12|20194.12|20193.23|20193.23|0
1647012740000|2022-03-11 15:32:20|20193.84|20193.84|20192.75|20192.75|20193.84|20193.84|20192.75|20192.75|0
1647012750000|2022-03-11 15:32:30|20192.71|20192.71|20192.4|20192.4|20193.14|20193.14|20192.29|20192.29|0
1647012760000|2022-03-11 15:32:40|20192.29|20192.29|20191.31|20191.31|20192.29|20192.29|20191.31|20191.31|0
1647012770000|2022-03-11 15:32:50|20191.24|20191.24|20190.44|20190.44|20191.37|20191.37|20190.44|20190.44|0
1647012780000|2022-03-11 15:33:00|20190.4|20190.4|20192.24|20192.24|20192.35|20192.35|20190.04|20190.04|0
1647012790000|2022-03-11 15:33:10|20192.27|20192.27|20192.95|20192.95|20193.09|20193.09|20192.27|20192.27|0
1647012800000|2022-03-11 15:33:20|20192.81|20192.81|20192.97|20192.97|20193.01|20193.01|20192.81|20192.81|0
1647012810000|2022-03-11 15:33:30|20192.9|20192.9|20192.29|20192.29|20193.05|20193.05|20192.29|20192.29|0
1647012820000|2022-03-11 15:33:40|20192.16|20192.16|20191|20191|20192.16|20192.16|20190.93|20190.93|0
1647012830000|2022-03-11 15:33:50|20191.07|20191.07|20191.32|20191.32|20191.32|20191.32|20190.21|20190.21|0
1647012840000|2022-03-11 15:34:00|20191.38|20191.38|20192.02|20192.02|20192.02|20192.02|20191.38|20191.38|0
1647012850000|2022-03-11 15:34:10|20191.8|20191.8|20191.06|20191.06|20192.09|20192.09|20191.02|20191.02|0
1647012860000|2022-03-11 15:34:20|20191.14|20191.14|20191.99|20191.99|20191.99|20191.99|20190.77|20190.77|0
1647012870000|2022-03-11 15:34:30|20191.92|20191.92|20191.8|20191.8|20191.97|20191.97|20191.31|20191.31|0
1647012880000|2022-03-11 15:34:40|20191.86|20191.86|20191.46|20191.46|20191.91|20191.91|20191.41|20191.41|0
1647012890000|2022-03-11 15:34:50|20191.44|20191.44|20191.52|20191.52|20191.61|20191.61|20191.43|20191.43|0
1647012900000|2022-03-11 15:35:00|20191.43|20191.43|20192.18|20192.18|20192.48|20192.48|20191.21|20191.21|0
1647012910000|2022-03-11 15:35:10|20192.09|20192.09|20193.13|20193.13|20193.16|20193.16|20191.73|20191.73|0
1647012920000|2022-03-11 15:35:20|20193.7|20193.7|20199.06|20199.06|20199.59|20199.59|20193.7|20193.7|0
1647012930000|2022-03-11 15:35:30|20199.01|20199.01|20202.2|20202.2|20202.2|20202.2|20199.01|20199.01|0
1647012940000|2022-03-11 15:35:40|20202.32|20202.32|20203.96|20203.96|20203.96|20203.96|20202.32|20202.32|0
1647012950000|2022-03-11 15:35:50|20204.02|20204.02|20203.59|20203.59|20204.08|20204.08|20203.06|20203.06|0
1647012960000|2022-03-11 15:36:00|20203.83|20203.83|20203.92|20203.92|20204.3|20204.3|20203.77|20203.77|0
1647012970000|2022-03-11 15:36:10|20203.76|20203.76|20216.86|20216.86|20218.19|20218.19|20203.76|20203.76|0
1647012980000|2022-03-11 15:36:20|20216.74|20216.74|20216.75|20216.75|20216.9|20216.9|20216.15|20216.15|0
1647012990000|2022-03-11 15:36:30|20216.88|20216.88|20217.25|20217.25|20217.25|20217.25|20216.87|20216.87|0
1647013000000|2022-03-11 15:36:40|20217.33|20217.33|20217.5|20217.5|20217.69|20217.69|20217.18|20217.18|0
1647013010000|2022-03-11 15:36:50|20217.53|20217.53|20218.17|20218.17|20218.17|20218.17|20217.48|20217.48|0
1647013020000|2022-03-11 15:37:00|20218.28|20218.28|20218.73|20218.73|20218.79|20218.79|20218.24|20218.24|0
1647013030000|2022-03-11 15:37:10|20218.68|20218.68|20219.04|20219.04|20219.04|20219.04|20218.68|20218.68|0
1647013040000|2022-03-11 15:37:20|20219.08|20219.08|20219.65|20219.65|20219.84|20219.84|20219.08|20219.08|0
1647013050000|2022-03-11 15:37:30|20219.51|20219.51|20221.47|20221.47|20221.47|20221.47|20219.24|20219.24|0
1647013060000|2022-03-11 15:37:40|20221.63|20221.63|20223.38|20223.38|20223.51|20223.51|20221.63|20221.63|0
1647013070000|2022-03-11 15:37:50|20223.28|20223.28|20224.18|20224.18|20224.25|20224.25|20223.28|20223.28|0
1647013080000|2022-03-11 15:38:00|20224.33|20224.33|20225.68|20225.68|20225.68|20225.68|20224.33|20224.33|0
1647013090000|2022-03-11 15:38:10|20225.7|20225.7|20227.08|20227.08|20227.17|20227.17|20225.62|20225.62|0
1647013100000|2022-03-11 15:38:20|20227.14|20227.14|20228.08|20228.08|20228.08|20228.08|20227.07|20227.07|0
1647013110000|2022-03-11 15:38:30|20228.11|20228.11|20229.83|20229.83|20229.83|20229.83|20228.01|20228.01|0
1647013120000|2022-03-11 15:38:40|20229.99|20229.99|20229.25|20229.25|20229.99|20229.99|20228.98|20228.98|0
1647013130000|2022-03-11 15:38:50|20229.19|20229.19|20228.82|20228.82|20229.32|20229.32|20228.65|20228.65|0
1647013140000|2022-03-11 15:39:00|20228.88|20228.88|20228.98|20228.98|20229.08|20229.08|20228.3|20228.3|0
1647013150000|2022-03-11 15:39:10|20228.73|20228.73|20228.18|20228.18|20228.73|20228.73|20227.81|20227.81|0
1647013160000|2022-03-11 15:39:20|20228.23|20228.23|20228.05|20228.05|20228.29|20228.29|20227.88|20227.88|0
1647013170000|2022-03-11 15:39:30|20227.96|20227.96|20228.59|20228.59|20228.59|20228.59|20227.77|20227.77|0
1647013180000|2022-03-11 15:39:40|20228.63|20228.63|20228.31|20228.31|20228.63|20228.63|20227.38|20227.38|0
1647013190000|2022-03-11 15:39:50|20228.34|20228.34|20228.75|20228.75|20229.23|20229.23|20228.34|20228.34|0
1647013200000|2022-03-11 15:40:00|20228.83|20228.83|20228.86|20228.86|20229.27|20229.27|20228.66|20228.66|0
1647013210000|2022-03-11 15:40:10|20228.74|20228.74|20227.71|20227.71|20228.74|20228.74|20227.71|20227.71|0
1647013220000|2022-03-11 15:40:20|20227.76|20227.76|20225.79|20225.79|20227.77|20227.77|20225.78|20225.78|0
1647013230000|2022-03-11 15:40:30|20225.73|20225.73|20225.2|20225.2|20225.73|20225.73|20224.7|20224.7|0
1647013240000|2022-03-11 15:40:40|20225.25|20225.25|20226.19|20226.19|20226.38|20226.38|20225.25|20225.25|0
1647013250000|2022-03-11 15:40:50|20226.07|20226.07|20225.81|20225.81|20226.28|20226.28|20225.81|20225.81|0
1647013260000|2022-03-11 15:41:00|20225.87|20225.87|20225.17|20225.17|20225.9|20225.9|20225|20225|0
1647013270000|2022-03-11 15:41:10|20225.13|20225.13|20231.44|20231.44|20231.44|20231.44|20225.13|20225.13|0
1647013280000|2022-03-11 15:41:20|20231.51|20231.51|20232.97|20232.97|20232.97|20232.97|20231.5|20231.5|0
1647013290000|2022-03-11 15:41:30|20233.15|20233.15|20235.06|20235.06|20235.11|20235.11|20233.14|20233.14|0
1647013300000|2022-03-11 15:41:40|20235.11|20235.11|20238.3|20238.3|20238.3|20238.3|20235.05|20235.05|0
1647013310000|2022-03-11 15:41:50|20238.25|20238.25|20246.02|20246.02|20246.02|20246.02|20238.25|20238.25|0
1647013320000|2022-03-11 15:42:00|20246.34|20246.34|20249.81|20249.81|20249.81|20249.81|20246.26|20246.26|0
1647013330000|2022-03-11 15:42:10|20250.24|20250.24|20252.5|20252.5|20252.5|20252.5|20250.21|20250.21|0
1647013340000|2022-03-11 15:42:20|20252.56|20252.56|20250.18|20250.18|20252.85|20252.85|20249.82|20249.82|0
1647013350000|2022-03-11 15:42:30|20250.11|20250.11|20251.43|20251.43|20251.53|20251.53|20250.11|20250.11|0
1647013360000|2022-03-11 15:42:40|20251.37|20251.37|20250.87|20250.87|20251.41|20251.41|20250.85|20250.85|0
1647013370000|2022-03-11 15:42:50|20250.91|20250.91|20249.7|20249.7|20250.91|20250.91|20249.46|20249.46|0
1647013380000|2022-03-11 15:43:00|20249.62|20249.62|20247.51|20247.51|20249.62|20249.62|20247.51|20247.51|0
1647013390000|2022-03-11 15:43:10|20247.42|20247.42|20250.86|20250.86|20250.89|20250.89|20247.42|20247.42|0
1647013400000|2022-03-11 15:43:20|20250.94|20250.94|20248.76|20248.76|20251.17|20251.17|20248.68|20248.68|0
1647013410000|2022-03-11 15:43:30|20248.47|20248.47|20246.55|20246.55|20248.49|20248.49|20246.36|20246.36|0
1647013420000|2022-03-11 15:43:40|20246.49|20246.49|20246.75|20246.75|20246.75|20246.75|20246.36|20246.36|0
1647013430000|2022-03-11 15:43:50|20246.68|20246.68|20246.22|20246.22|20246.68|20246.68|20246.22|20246.22|0
1647013440000|2022-03-11 15:44:00|20246.23|20246.23|20236.72|20236.72|20246.27|20246.27|20236.72|20236.72|0
1647013450000|2022-03-11 15:44:10|20236.69|20236.69|20235.87|20235.87|20236.76|20236.76|20235.74|20235.74|0
1647013460000|2022-03-11 15:44:20|20235.82|20235.82|20235.07|20235.07|20235.82|20235.82|20235.07|20235.07|0
1647013470000|2022-03-11 15:44:30|20235.02|20235.02|20234.63|20234.63|20235.07|20235.07|20234.24|20234.24|0
1647013480000|2022-03-11 15:44:40|20234.72|20234.72|20234.86|20234.86|20235.03|20235.03|20234.64|20234.64|0
1647013490000|2022-03-11 15:44:50|20234.93|20234.93|20234.85|20234.85|20234.93|20234.93|20234.62|20234.62|0
1647013500000|2022-03-11 15:45:00|20234.82|20234.82|20235.28|20235.28|20235.49|20235.49|20234.82|20234.82|0
1647013510000|2022-03-11 15:45:10|20235.16|20235.16|20234.66|20234.66|20235.3|20235.3|20234.66|20234.66|0
1647013520000|2022-03-11 15:45:20|20234.7|20234.7|20234.9|20234.9|20235|20235|20234.64|20234.64|0
1647013530000|2022-03-11 15:45:30|20234.94|20234.94|20235.37|20235.37|20235.37|20235.37|20234.91|20234.91|0
1647013540000|2022-03-11 15:45:40|20235.41|20235.41|20234.9|20234.9|20235.46|20235.46|20234.9|20234.9|0
1647013550000|2022-03-11 15:45:50|20234.83|20234.83|20233.87|20233.87|20234.83|20234.83|20233.87|20233.87|0
1647013560000|2022-03-11 15:46:00|20233.93|20233.93|20233.55|20233.55|20233.93|20233.93|20233.08|20233.08|0
1647013570000|2022-03-11 15:46:10|20233.64|20233.64|20233.13|20233.13|20233.64|20233.64|20233.02|20233.02|0
1647013580000|2022-03-11 15:46:20|20232.94|20232.94|20232.25|20232.25|20232.94|20232.94|20232.21|20232.21|0
1647013590000|2022-03-11 15:46:30|20232.3|20232.3|20233.65|20233.65|20233.65|20233.65|20232.3|20232.3|0
1647013600000|2022-03-11 15:46:40|20233.68|20233.68|20234.01|20234.01|20234.14|20234.14|20233.57|20233.57|0
1647013610000|2022-03-11 15:46:50|20233.87|20233.87|20233.58|20233.58|20234.03|20234.03|20233.52|20233.52|0
1647013620000|2022-03-11 15:47:00|20233.53|20233.53|20234.22|20234.22|20234.22|20234.22|20233.48|20233.48|0
1647013630000|2022-03-11 15:47:10|20234.6|20234.6|20236.65|20236.65|20236.65|20236.65|20234.6|20234.6|0
1647013640000|2022-03-11 15:47:20|20236.69|20236.69|20234.73|20234.73|20236.69|20236.69|20234.38|20234.38|0
1647013650000|2022-03-11 15:47:30|20234.54|20234.54|20234.92|20234.92|20234.94|20234.94|20234.46|20234.46|0
1647013660000|2022-03-11 15:47:40|20234.84|20234.84|20234.92|20234.92|20235|20235|20234.61|20234.61|0
1647013670000|2022-03-11 15:47:50|20234.91|20234.91|20234.49|20234.49|20234.91|20234.91|20234.49|20234.49|0
1647013680000|2022-03-11 15:48:00|20234.46|20234.46|20233.85|20233.85|20234.6|20234.6|20233.85|20233.85|0
1647013690000|2022-03-11 15:48:10|20233.82|20233.82|20230.46|20230.46|20233.82|20233.82|20230.39|20230.39|0
1647013700000|2022-03-11 15:48:20|20230.5|20230.5|20230.3|20230.3|20230.57|20230.57|20230.15|20230.15|0
1647013710000|2022-03-11 15:48:30|20230.34|20230.34|20230.21|20230.21|20230.41|20230.41|20230.19|20230.19|0
1647013720000|2022-03-11 15:48:40|20230.15|20230.15|20232.23|20232.23|20232.23|20232.23|20230.03|20230.03|0
1647013730000|2022-03-11 15:48:50|20232.18|20232.18|20232.22|20232.22|20232.35|20232.35|20232.14|20232.14|0
1647013740000|2022-03-11 15:49:00|20232|20232|20232.83|20232.83|20232.83|20232.83|20231.93|20231.93|0
1647013750000|2022-03-11 15:49:10|20233.04|20233.04|20232.87|20232.87|20233.09|20233.09|20232.87|20232.87|0
1647013760000|2022-03-11 15:49:20|20233.09|20233.09|20233.33|20233.33|20233.66|20233.66|20233.09|20233.09|0
1647013770000|2022-03-11 15:49:30|20232.72|20232.72|20232.42|20232.42|20232.98|20232.98|20232.38|20232.38|0
1647013780000|2022-03-11 15:49:40|20232.46|20232.46|20232.86|20232.86|20232.99|20232.99|20232.46|20232.46|0
1647013790000|2022-03-11 15:49:50|20232.82|20232.82|20232.75|20232.75|20233.3|20233.3|20232.54|20232.54|0
1647013800000|2022-03-11 15:50:00|20232.6|20232.6|20232.25|20232.25|20233.01|20233.01|20232.13|20232.13|0
1647013810000|2022-03-11 15:50:10|20232.76|20232.76|20232.51|20232.51|20232.76|20232.76|20232.11|20232.11|0
1647013820000|2022-03-11 15:50:20|20232.46|20232.46|20232.95|20232.95|20233.15|20233.15|20232.46|20232.46|0
1647013830000|2022-03-11 15:50:30|20233.15|20233.15|20234.14|20234.14|20234.2|20234.2|20232.99|20232.99|0
1647013840000|2022-03-11 15:50:40|20234.07|20234.07|20233|20233|20234.07|20234.07|20232.98|20232.98|0
1647013850000|2022-03-11 15:50:50|20233.51|20233.51|20233.93|20233.93|20233.93|20233.93|20233.51|20233.51|0
1647013860000|2022-03-11 15:51:00|20233.94|20233.94|20233.86|20233.86|20234.38|20234.38|20233.86|20233.86|0
1647013870000|2022-03-11 15:51:10|20233.81|20233.81|20233.32|20233.32|20234.11|20234.11|20233.32|20233.32|0
1647013880000|2022-03-11 15:51:20|20233.23|20233.23|20237.63|20237.63|20237.63|20237.63|20233.08|20233.08|0
1647013890000|2022-03-11 15:51:30|20238.01|20238.01|20239.38|20239.38|20239.4|20239.4|20238.01|20238.01|0
1647013900000|2022-03-11 15:51:40|20239.36|20239.36|20240.3|20240.3|20240.55|20240.55|20239.36|20239.36|0
1647013910000|2022-03-11 15:51:50|20240.41|20240.41|20240.52|20240.52|20240.78|20240.78|20240.33|20240.33|0
1647013920000|2022-03-11 15:52:00|20240.63|20240.63|20240.03|20240.03|20240.63|20240.63|20239.96|20239.96|0
1647013930000|2022-03-11 15:52:10|20239.99|20239.99|20239.27|20239.27|20240.13|20240.13|20239.25|20239.25|0
1647013940000|2022-03-11 15:52:20|20239.34|20239.34|20239.57|20239.57|20239.78|20239.78|20239.18|20239.18|0
1647013950000|2022-03-11 15:52:30|20239.68|20239.68|20239.35|20239.35|20240.31|20240.31|20239.35|20239.35|0
1647013960000|2022-03-11 15:52:40|20239.24|20239.24|20238.85|20238.85|20239.41|20239.41|20238.73|20238.73|0
1647013970000|2022-03-11 15:52:50|20238.75|20238.75|20238.25|20238.25|20238.75|20238.75|20237.85|20237.85|0
1647013980000|2022-03-11 15:53:00|20238.08|20238.08|20236.65|20236.65|20238.15|20238.15|20236.65|20236.65|0
1647013990000|2022-03-11 15:53:10|20236.62|20236.62|20234.7|20234.7|20236.62|20236.62|20234.7|20234.7|0
1647014000000|2022-03-11 15:53:20|20234.81|20234.81|20234.74|20234.74|20235.03|20235.03|20234.52|20234.52|0
1647014010000|2022-03-11 15:53:30|20234.71|20234.71|20234.42|20234.42|20234.83|20234.83|20234.24|20234.24|0
1647014020000|2022-03-11 15:53:40|20234.38|20234.38|20235.3|20235.3|20235.35|20235.35|20234.38|20234.38|0
1647014030000|2022-03-11 15:53:50|20235.34|20235.34|20235.15|20235.15|20235.38|20235.38|20235.15|20235.15|0
1647014040000|2022-03-11 15:54:00|20235.18|20235.18|20235.02|20235.02|20235.18|20235.18|20234.9|20234.9|0
1647014050000|2022-03-11 15:54:10|20234.91|20234.91|20234.38|20234.38|20234.94|20234.94|20234.38|20234.38|0
1647014060000|2022-03-11 15:54:20|20234.52|20234.52|20234.44|20234.44|20234.74|20234.74|20234.41|20234.41|0
1647014070000|2022-03-11 15:54:30|20234.48|20234.48|20235.15|20235.15|20235.21|20235.21|20234.48|20234.48|0
1647014080000|2022-03-11 15:54:40|20234.87|20234.87|20234.66|20234.66|20234.98|20234.98|20234.37|20234.37|0
1647014090000|2022-03-11 15:54:50|20234.59|20234.59|20235.14|20235.14|20235.15|20235.15|20234.59|20234.59|0
1647014100000|2022-03-11 15:55:00|20235.1|20235.1|20236.03|20236.03|20236.03|20236.03|20234.75|20234.75|0
1647014110000|2022-03-11 15:55:10|20236.08|20236.08|20237.72|20237.72|20238.1|20238.1|20236.08|20236.08|0
1647014120000|2022-03-11 15:55:20|20237.69|20237.69|20234.89|20234.89|20237.72|20237.72|20234.89|20234.89|0
1647014130000|2022-03-11 15:55:30|20234.87|20234.87|20235.18|20235.18|20235.18|20235.18|20234.41|20234.41|0
1647014140000|2022-03-11 15:55:40|20235.24|20235.24|20235.63|20235.63|20235.63|20235.63|20235.24|20235.24|0
1647014150000|2022-03-11 15:55:50|20235.68|20235.68|20235.77|20235.77|20235.82|20235.82|20235.38|20235.38|0
1647014160000|2022-03-11 15:56:00|20235.74|20235.74|20235.62|20235.62|20236.14|20236.14|20235.56|20235.56|0
1647014170000|2022-03-11 15:56:10|20235.56|20235.56|20239.27|20239.27|20239.27|20239.27|20235.56|20235.56|0
1647014180000|2022-03-11 15:56:20|20239.33|20239.33|20239.99|20239.99|20240.02|20240.02|20238.88|20238.88|0
1647014190000|2022-03-11 15:56:30|20240.04|20240.04|20240.48|20240.48|20240.48|20240.48|20240.04|20240.04|0
1647014200000|2022-03-11 15:56:40|20240.62|20240.62|20241.01|20241.01|20241.01|20241.01|20240.59|20240.59|0
1647014210000|2022-03-11 15:56:50|20241.03|20241.03|20240.08|20240.08|20241.12|20241.12|20239.92|20239.92|0
1647014220000|2022-03-11 15:57:00|20240.67|20240.67|20239.33|20239.33|20241.04|20241.04|20239.33|20239.33|0
1647014230000|2022-03-11 15:57:10|20239.22|20239.22|20238.52|20238.52|20239.22|20239.22|20238.32|20238.32|0
1647014240000|2022-03-11 15:57:20|20238.61|20238.61|20241.35|20241.35|20241.35|20241.35|20238.61|20238.61|0
1647014250000|2022-03-11 15:57:30|20241.46|20241.46|20242.28|20242.28|20242.44|20242.44|20241.46|20241.46|0
1647014260000|2022-03-11 15:57:40|20242.36|20242.36|20242.67|20242.67|20242.86|20242.86|20242.36|20242.36|0
1647014270000|2022-03-11 15:57:50|20242.72|20242.72|20242.86|20242.86|20242.86|20242.86|20242.37|20242.37|0
1647014280000|2022-03-11 15:58:00|20242.92|20242.92|20242.27|20242.27|20243.16|20243.16|20242.15|20242.15|0
1647014290000|2022-03-11 15:58:10|20242.26|20242.26|20241.93|20241.93|20242.26|20242.26|20241.54|20241.54|0
1647014300000|2022-03-11 15:58:20|20242.1|20242.1|20243.35|20243.35|20243.35|20243.35|20241.81|20241.81|0
1647014310000|2022-03-11 15:58:30|20243.08|20243.08|20243.4|20243.4|20243.4|20243.4|20243.04|20243.04|0
1647014320000|2022-03-11 15:58:40|20243.37|20243.37|20244.32|20244.32|20244.55|20244.55|20243.26|20243.26|0
1647014330000|2022-03-11 15:58:50|20244.3|20244.3|20246.31|20246.31|20246.31|20246.31|20244.3|20244.3|0
1647014340000|2022-03-11 15:59:00|20246.26|20246.26|20246.04|20246.04|20246.59|20246.59|20245.93|20245.93|0
1647014350000|2022-03-11 15:59:10|20246.18|20246.18|20245.31|20245.31|20246.45|20246.45|20245.13|20245.13|0
1647014360000|2022-03-11 15:59:20|20245.37|20245.37|20245.32|20245.32|20245.64|20245.64|20245.28|20245.28|0
1647014370000|2022-03-11 15:59:30|20245.4|20245.4|20247.97|20247.97|20247.97|20247.97|20245.38|20245.38|0
1647014380000|2022-03-11 15:59:40|20247.92|20247.92|20250.71|20250.71|20250.71|20250.71|20247.7|20247.7|0
1647014390000|2022-03-11 15:59:50|20250.69|20250.69|20252.5|20252.5|20252.64|20252.64|20250.13|20250.13|0
1647014400000|2022-03-11 16:00:00|20252.62|20252.62|20252.3|20252.3|20252.87|20252.87|20252.2|20252.2|0
1647014410000|2022-03-11 16:00:10|20252.41|20252.41|20252.18|20252.18|20252.41|20252.41|20251.94|20251.94|0
1647014420000|2022-03-11 16:00:20|20252.1|20252.1|20251.72|20251.72|20252.29|20252.29|20250.92|20250.92|0
1647014430000|2022-03-11 16:00:30|20251.5|20251.5|20251.14|20251.14|20251.5|20251.5|20251|20251|0
1647014440000|2022-03-11 16:00:40|20251.09|20251.09|20251.16|20251.16|20251.65|20251.65|20251.09|20251.09|0
1647014450000|2022-03-11 16:00:50|20251.13|20251.13|20250.23|20250.23|20251.2|20251.2|20250.23|20250.23|0
1647014460000|2022-03-11 16:01:00|20250.2|20250.2|20248.99|20248.99|20250.2|20250.2|20248.92|20248.92|0
1647014470000|2022-03-11 16:01:10|20249.09|20249.09|20247.91|20247.91|20249.09|20249.09|20247.85|20247.85|0
1647014480000|2022-03-11 16:01:20|20247.89|20247.89|20247.71|20247.71|20247.96|20247.96|20247.44|20247.44|0
1647014490000|2022-03-11 16:01:30|20247.73|20247.73|20247.33|20247.33|20247.73|20247.73|20246.96|20246.96|0
1647014500000|2022-03-11 16:01:40|20247.3|20247.3|20247.46|20247.46|20247.54|20247.54|20247.25|20247.25|0
1647014510000|2022-03-11 16:01:50|20247.6|20247.6|20247.2|20247.2|20247.7|20247.7|20247.13|20247.13|0
1647014520000|2022-03-11 16:02:00|20247.26|20247.26|20246.1|20246.1|20247.3|20247.3|20245.96|20245.96|0
1647014530000|2022-03-11 16:02:10|20246.02|20246.02|20245.51|20245.51|20246.02|20246.02|20245.34|20245.34|0
1647014540000|2022-03-11 16:02:20|20245.41|20245.41|20244.85|20244.85|20245.41|20245.41|20244.71|20244.71|0
1647014550000|2022-03-11 16:02:30|20244.84|20244.84|20244.82|20244.82|20244.84|20244.84|20244.37|20244.37|0
1647014560000|2022-03-11 16:02:40|20244.68|20244.68|20244.72|20244.72|20245.46|20245.46|20244.68|20244.68|0
1647014570000|2022-03-11 16:02:50|20244.58|20244.58|20244.33|20244.33|20244.69|20244.69|20244.33|20244.33|0
1647014580000|2022-03-11 16:03:00|20244.44|20244.44|20244.08|20244.08|20244.55|20244.55|20243.99|20243.99|0
1647014590000|2022-03-11 16:03:10|20244.02|20244.02|20243.85|20243.85|20244.1|20244.1|20243.78|20243.78|0
1647014600000|2022-03-11 16:03:20|20244.03|20244.03|20245.42|20245.42|20245.42|20245.42|20243.91|20243.91|0
1647014610000|2022-03-11 16:03:30|20245.49|20245.49|20245.59|20245.59|20245.72|20245.72|20245.45|20245.45|0
1647014620000|2022-03-11 16:03:40|20245.56|20245.56|20245.18|20245.18|20245.62|20245.62|20245.1|20245.1|0
1647014630000|2022-03-11 16:03:50|20245.11|20245.11|20245.43|20245.43|20245.43|20245.43|20245.1|20245.1|0
1647014640000|2022-03-11 16:04:00|20245.27|20245.27|20244.15|20244.15|20245.27|20245.27|20244.15|20244.15|0
1647014650000|2022-03-11 16:04:10|20244|20244|20242.41|20242.41|20244|20244|20242.41|20242.41|0
1647014660000|2022-03-11 16:04:20|20242.37|20242.37|20242.21|20242.21|20242.37|20242.37|20242.18|20242.18|0
1647014670000|2022-03-11 16:04:30|20242.18|20242.18|20241.65|20241.65|20242.29|20242.29|20241.65|20241.65|0
1647014680000|2022-03-11 16:04:40|20241.6|20241.6|20240.29|20240.29|20241.6|20241.6|20240.26|20240.26|0
1647014690000|2022-03-11 16:04:50|20240.18|20240.18|20239.14|20239.14|20240.49|20240.49|20239.14|20239.14|0
1647014700000|2022-03-11 16:05:00|20239.34|20239.34|20239.73|20239.73|20240.1|20240.1|20239.34|20239.34|0
1647014710000|2022-03-11 16:05:10|20239.8|20239.8|20238.47|20238.47|20239.8|20239.8|20238.47|20238.47|0
1647014720000|2022-03-11 16:05:20|20238.35|20238.35|20238.02|20238.02|20238.72|20238.72|20238.02|20238.02|0
1647014730000|2022-03-11 16:05:30|20237.97|20237.97|20238.04|20238.04|20238.18|20238.18|20237.87|20237.87|0
1647014740000|2022-03-11 16:05:40|20238.09|20238.09|20237.37|20237.37|20238.09|20238.09|20237.32|20237.32|0
1647014750000|2022-03-11 16:05:50|20237.29|20237.29|20236.48|20236.48|20237.31|20237.31|20236.48|20236.48|0
1647014760000|2022-03-11 16:06:00|20236.57|20236.57|20235.93|20235.93|20236.57|20236.57|20235.9|20235.9|0
1647014770000|2022-03-11 16:06:10|20235.9|20235.9|20229.47|20229.47|20235.93|20235.93|20229.47|20229.47|0
1647014780000|2022-03-11 16:06:20|20229.39|20229.39|20227.68|20227.68|20229.39|20229.39|20227.68|20227.68|0
1647014790000|2022-03-11 16:06:30|20227.72|20227.72|20226.7|20226.7|20227.72|20227.72|20226.63|20226.63|0
1647014800000|2022-03-11 16:06:40|20226.63|20226.63|20226.27|20226.27|20226.63|20226.63|20226.04|20226.04|0
1647014810000|2022-03-11 16:06:50|20226.34|20226.34|20224.6|20224.6|20226.34|20226.34|20224.6|20224.6|0
1647014820000|2022-03-11 16:07:00|20224.69|20224.69|20220.93|20220.93|20224.69|20224.69|20220.91|20220.91|0
1647014830000|2022-03-11 16:07:10|20220.59|20220.59|20215.82|20215.82|20220.59|20220.59|20215.82|20215.82|0
1647014840000|2022-03-11 16:07:20|20215.55|20215.55|20213.38|20213.38|20215.63|20215.63|20213.38|20213.38|0
1647014850000|2022-03-11 16:07:30|20213.36|20213.36|20212.85|20212.85|20213.47|20213.47|20212.85|20212.85|0
1647014860000|2022-03-11 16:07:40|20212.75|20212.75|20215.64|20215.64|20215.64|20215.64|20212.48|20212.48|0
1647014870000|2022-03-11 16:07:50|20215.67|20215.67|20215.79|20215.79|20215.91|20215.91|20215.42|20215.42|0
1647014880000|2022-03-11 16:08:00|20216|20216|20216.74|20216.74|20216.79|20216.79|20215.88|20215.88|0
1647014890000|2022-03-11 16:08:10|20216.67|20216.67|20217.73|20217.73|20217.74|20217.74|20216.35|20216.35|0
1647014900000|2022-03-11 16:08:20|20217.93|20217.93|20219.49|20219.49|20219.49|20219.49|20217.9|20217.9|0
1647014910000|2022-03-11 16:08:30|20219.59|20219.59|20220.24|20220.24|20220.5|20220.5|20219.42|20219.42|0
1647014920000|2022-03-11 16:08:40|20220.12|20220.12|20221.44|20221.44|20221.44|20221.44|20220.12|20220.12|0
1647014930000|2022-03-11 16:08:50|20221.55|20221.55|20222.21|20222.21|20222.21|20222.21|20221.44|20221.44|0
1647014940000|2022-03-11 16:09:00|20222.15|20222.15|20222.14|20222.14|20222.35|20222.35|20222.08|20222.08|0
1647014950000|2022-03-11 16:09:10|20221.98|20221.98|20222.81|20222.81|20222.81|20222.81|20221.73|20221.73|0
1647014960000|2022-03-11 16:09:20|20222.96|20222.96|20223.25|20223.25|20223.25|20223.25|20222.59|20222.59|0
1647014970000|2022-03-11 16:09:30|20223.3|20223.3|20223.51|20223.51|20223.58|20223.58|20223.09|20223.09|0
1647014980000|2022-03-11 16:09:40|20223.52|20223.52|20222.95|20222.95|20223.88|20223.88|20222.95|20222.95|0
1647014990000|2022-03-11 16:09:50|20223.1|20223.1|20222.91|20222.91|20223.2|20223.2|20222.65|20222.65|0
1647015000000|2022-03-11 16:10:00|20222.81|20222.81|20222.67|20222.67|20223.08|20223.08|20222.67|20222.67|0
1647015010000|2022-03-11 16:10:10|20222.74|20222.74|20221.74|20221.74|20222.74|20222.74|20221.74|20221.74|0
1647015020000|2022-03-11 16:10:20|20221.95|20221.95|20221.45|20221.45|20221.95|20221.95|20221.33|20221.33|0
1647015030000|2022-03-11 16:10:30|20221.35|20221.35|20222.89|20222.89|20222.89|20222.89|20221.22|20221.22|0
1647015040000|2022-03-11 16:10:40|20222.8|20222.8|20225.93|20225.93|20225.93|20225.93|20222.8|20222.8|0
1647015050000|2022-03-11 16:10:50|20226.03|20226.03|20226.11|20226.11|20226.44|20226.44|20225.97|20225.97|0
1647015060000|2022-03-11 16:11:00|20226.27|20226.27|20226.91|20226.91|20227.07|20227.07|20226.13|20226.13|0
1647015070000|2022-03-11 16:11:10|20226.93|20226.93|20226.36|20226.36|20227.84|20227.84|20226.36|20226.36|0
1647015080000|2022-03-11 16:11:20|20226.33|20226.33|20225.69|20225.69|20226.33|20226.33|20225.48|20225.48|0
1647015090000|2022-03-11 16:11:30|20225.65|20225.65|20225.54|20225.54|20225.87|20225.87|20225.32|20225.32|0
1647015100000|2022-03-11 16:11:40|20225.39|20225.39|20224.33|20224.33|20225.57|20225.57|20224.26|20224.26|0
1647015110000|2022-03-11 16:11:50|20224.22|20224.22|20224.59|20224.59|20224.84|20224.84|20224.05|20224.05|0
1647015120000|2022-03-11 16:12:00|20224.45|20224.45|20224.18|20224.18|20224.45|20224.45|20223.91|20223.91|0
1647015130000|2022-03-11 16:12:10|20224.15|20224.15|20224.12|20224.12|20224.15|20224.15|20223.43|20223.43|0
1647015140000|2022-03-11 16:12:20|20224.1|20224.1|20224.6|20224.6|20224.85|20224.85|20224.1|20224.1|0
1647015150000|2022-03-11 16:12:30|20224.55|20224.55|20223.26|20223.26|20224.59|20224.59|20223.23|20223.23|0
1647015160000|2022-03-11 16:12:40|20223.31|20223.31|20223.53|20223.53|20223.53|20223.53|20222.99|20222.99|0
1647015170000|2022-03-11 16:12:50|20223.02|20223.02|20223.09|20223.09|20223.53|20223.53|20223.02|20223.02|0
1647015180000|2022-03-11 16:13:00|20222.97|20222.97|20222.29|20222.29|20222.97|20222.97|20222.12|20222.12|0
1647015190000|2022-03-11 16:13:10|20221.99|20221.99|20221.89|20221.89|20222.15|20222.15|20221.79|20221.79|0
1647015200000|2022-03-11 16:13:20|20221.78|20221.78|20222.43|20222.43|20222.48|20222.48|20221.78|20221.78|0
1647015210000|2022-03-11 16:13:30|20222.21|20222.21|20223.1|20223.1|20223.1|20223.1|20222.21|20222.21|0
1647015220000|2022-03-11 16:13:40|20223.15|20223.15|20223.26|20223.26|20223.31|20223.31|20223.09|20223.09|0
1647015230000|2022-03-11 16:13:50|20223.39|20223.39|20223.58|20223.58|20223.83|20223.83|20223.39|20223.39|0
1647015240000|2022-03-11 16:14:00|20223.62|20223.62|20222.8|20222.8|20223.62|20223.62|20222.69|20222.69|0
1647015250000|2022-03-11 16:14:10|20222.89|20222.89|20223.66|20223.66|20223.93|20223.93|20222.89|20222.89|0
1647015260000|2022-03-11 16:14:20|20223.68|20223.68|20224.25|20224.25|20224.25|20224.25|20223.61|20223.61|0
1647015270000|2022-03-11 16:14:30|20224.3|20224.3|20224.62|20224.62|20224.83|20224.83|20224.3|20224.3|0
1647015280000|2022-03-11 16:14:40|20224.57|20224.57|20224.63|20224.63|20224.71|20224.71|20224.31|20224.31|0
1647015290000|2022-03-11 16:14:50|20224.68|20224.68|20226.19|20226.19|20226.19|20226.19|20224.68|20224.68|0
1647015300000|2022-03-11 16:15:00|20226.21|20226.21|20225.7|20225.7|20226.57|20226.57|20225.7|20225.7|0
1647015310000|2022-03-11 16:15:10|20225.61|20225.61|20224.64|20224.64|20225.61|20225.61|20224.63|20224.63|0
1647015320000|2022-03-11 16:15:20|20224.38|20224.38|20224.44|20224.44|20224.44|20224.44|20223.93|20223.93|0
1647015330000|2022-03-11 16:15:30|20224.39|20224.39|20223.64|20223.64|20224.39|20224.39|20223.48|20223.48|0
1647015340000|2022-03-11 16:15:40|20223.41|20223.41|20222.93|20222.93|20223.47|20223.47|20222.93|20222.93|0
1647015350000|2022-03-11 16:15:50|20223.07|20223.07|20222.06|20222.06|20223.07|20223.07|20221.97|20221.97|0
1647015360000|2022-03-11 16:16:00|20222.17|20222.17|20222.01|20222.01|20222.33|20222.33|20221.79|20221.79|0
1647015370000|2022-03-11 16:16:10|20221.76|20221.76|20221.38|20221.38|20221.77|20221.77|20221.18|20221.18|0
1647015380000|2022-03-11 16:16:20|20221.44|20221.44|20221.26|20221.26|20221.44|20221.44|20221.05|20221.05|0
1647015390000|2022-03-11 16:16:30|20221.31|20221.31|20222.08|20222.08|20222.08|20222.08|20221.31|20221.31|0
1647015400000|2022-03-11 16:16:40|20222.15|20222.15|20223.99|20223.99|20224|20224|20222.15|20222.15|0
1647015410000|2022-03-11 16:16:50|20224.05|20224.05|20224.55|20224.55|20224.55|20224.55|20223.82|20223.82|0
1647015420000|2022-03-11 16:17:00|20224.66|20224.66|20225.21|20225.21|20225.21|20225.21|20224.14|20224.14|0
1647015430000|2022-03-11 16:17:10|20225.27|20225.27|20226.6|20226.6|20226.6|20226.6|20225.25|20225.25|0
1647015440000|2022-03-11 16:17:20|20226.7|20226.7|20227.84|20227.84|20227.84|20227.84|20226.59|20226.59|0
1647015450000|2022-03-11 16:17:30|20227.74|20227.74|20228.13|20228.13|20228.13|20228.13|20227.7|20227.7|0
1647015460000|2022-03-11 16:17:40|20228.09|20228.09|20227.14|20227.14|20228.49|20228.49|20227.14|20227.14|0
1647015470000|2022-03-11 16:17:50|20227.18|20227.18|20225.64|20225.64|20227.19|20227.19|20225.41|20225.41|0
1647015480000|2022-03-11 16:18:00|20225.71|20225.71|20226.05|20226.05|20226.05|20226.05|20225.49|20225.49|0
1647015490000|2022-03-11 16:18:10|20225.93|20225.93|20225.97|20225.97|20226.32|20226.32|20225.87|20225.87|0
1647015500000|2022-03-11 16:18:20|20226|20226|20224.8|20224.8|20226|20226|20224.75|20224.75|0
1647015510000|2022-03-11 16:18:30|20224.74|20224.74|20224.44|20224.44|20224.81|20224.81|20224.35|20224.35|0
1647015520000|2022-03-11 16:18:40|20224.41|20224.41|20224.42|20224.42|20224.57|20224.57|20224.41|20224.41|0
1647015530000|2022-03-11 16:18:50|20224.31|20224.31|20224.89|20224.89|20224.89|20224.89|20224.31|20224.31|0
1647015540000|2022-03-11 16:19:00|20224.84|20224.84|20224.99|20224.99|20225.16|20225.16|20224.78|20224.78|0
1647015550000|2022-03-11 16:19:10|20224.93|20224.93|20225.2|20225.2|20225.28|20225.28|20224.89|20224.89|0
1647015560000|2022-03-11 16:19:20|20225.21|20225.21|20225.22|20225.22|20225.42|20225.42|20225.14|20225.14|0
1647015570000|2022-03-11 16:19:30|20225.27|20225.27|20225.39|20225.39|20225.44|20225.44|20225.27|20225.27|0
1647015580000|2022-03-11 16:19:40|20225.36|20225.36|20225.3|20225.3|20225.39|20225.39|20224.91|20224.91|0
1647015590000|2022-03-11 16:19:50|20225.33|20225.33|20223.32|20223.32|20225.57|20225.57|20223.32|20223.32|0
1647015600000|2022-03-11 16:20:00|20223.25|20223.25|20223.74|20223.74|20224.12|20224.12|20223.25|20223.25|0
1647015610000|2022-03-11 16:20:10|20223.67|20223.67|20224.3|20224.3|20224.32|20224.32|20223.67|20223.67|0
1647015620000|2022-03-11 16:20:20|20224.23|20224.23|20225.45|20225.45|20225.45|20225.45|20223.85|20223.85|0
1647015630000|2022-03-11 16:20:30|20225.15|20225.15|20225.7|20225.7|20225.7|20225.7|20225.01|20225.01|0
1647015640000|2022-03-11 16:20:40|20225.66|20225.66|20225.8|20225.8|20225.88|20225.88|20225.22|20225.22|0
1647015650000|2022-03-11 16:20:50|20225.88|20225.88|20225.52|20225.52|20226.18|20226.18|20225.52|20225.52|0
1647015660000|2022-03-11 16:21:00|20225.55|20225.55|20224.05|20224.05|20225.55|20225.55|20224.05|20224.05|0
1647015670000|2022-03-11 16:21:10|20223.92|20223.92|20224.93|20224.93|20224.93|20224.93|20223.88|20223.88|0
1647015680000|2022-03-11 16:21:20|20225|20225|20225.88|20225.88|20225.88|20225.88|20225|20225|0
1647015690000|2022-03-11 16:21:30|20225.81|20225.81|20225.54|20225.54|20225.87|20225.87|20225.36|20225.36|0
1647015700000|2022-03-11 16:21:40|20225.65|20225.65|20226.23|20226.23|20226.43|20226.43|20225.65|20225.65|0
1647015710000|2022-03-11 16:21:50|20226.18|20226.18|20227.04|20227.04|20227.26|20227.26|20226.1|20226.1|0
1647015720000|2022-03-11 16:22:00|20227.06|20227.06|20227.9|20227.9|20227.95|20227.95|20227.06|20227.06|0
1647015730000|2022-03-11 16:22:10|20227.91|20227.91|20228.91|20228.91|20228.91|20228.91|20227.53|20227.53|0
1647015740000|2022-03-11 16:22:20|20229.12|20229.12|20229.28|20229.28|20229.3|20229.3|20229.09|20229.09|0
1647015750000|2022-03-11 16:22:30|20229.13|20229.13|20229.44|20229.44|20229.59|20229.59|20229.13|20229.13|0
1647015760000|2022-03-11 16:22:40|20228.53|20228.53|20227.93|20227.93|20228.66|20228.66|20227.69|20227.69|0
1647015770000|2022-03-11 16:22:50|20228.02|20228.02|20227.45|20227.45|20228.51|20228.51|20227.45|20227.45|0
1647015780000|2022-03-11 16:23:00|20227.42|20227.42|20227.53|20227.53|20227.54|20227.54|20227.26|20227.26|0
1647015790000|2022-03-11 16:23:10|20227.51|20227.51|20228.35|20228.35|20228.35|20228.35|20227.26|20227.26|0
1647015800000|2022-03-11 16:23:20|20228.28|20228.28|20227.95|20227.95|20228.28|20228.28|20227.75|20227.75|0
1647015810000|2022-03-11 16:23:30|20227.88|20227.88|20228.33|20228.33|20228.33|20228.33|20227.74|20227.74|0
1647015820000|2022-03-11 16:23:40|20228.26|20228.26|20229.24|20229.24|20229.37|20229.37|20228.16|20228.16|0
1647015830000|2022-03-11 16:23:50|20229.14|20229.14|20229.23|20229.23|20229.5|20229.5|20229.05|20229.05|0
1647015840000|2022-03-11 16:24:00|20229.16|20229.16|20228.84|20228.84|20229.19|20229.19|20228.3|20228.3|0
1647015850000|2022-03-11 16:24:10|20228.88|20228.88|20229.18|20229.18|20229.26|20229.26|20228.86|20228.86|0
1647015860000|2022-03-11 16:24:20|20229.08|20229.08|20229.32|20229.32|20229.48|20229.48|20228.89|20228.89|0
1647015870000|2022-03-11 16:24:30|20229.43|20229.43|20229.8|20229.8|20230.05|20230.05|20229.43|20229.43|0
1647015880000|2022-03-11 16:24:40|20229.73|20229.73|20229.17|20229.17|20229.73|20229.73|20229.05|20229.05|0
1647015890000|2022-03-11 16:24:50|20229.12|20229.12|20229.8|20229.8|20229.84|20229.84|20229.12|20229.12|0
1647015900000|2022-03-11 16:25:00|20229.73|20229.73|20228.79|20228.79|20229.96|20229.96|20228.79|20228.79|0
1647015910000|2022-03-11 16:25:10|20228.73|20228.73|20228.72|20228.72|20229.14|20229.14|20228.56|20228.56|0
1647015920000|2022-03-11 16:25:20|20228.69|20228.69|20228.97|20228.97|20229.3|20229.3|20228.55|20228.55|0
1647015930000|2022-03-11 16:25:30|20228.98|20228.98|20229.22|20229.22|20229.37|20229.37|20228.68|20228.68|0
1647015940000|2022-03-11 16:25:40|20229.51|20229.51|20229.26|20229.26|20229.57|20229.57|20228.83|20228.83|0
1647015950000|2022-03-11 16:25:50|20229.3|20229.3|20230.45|20230.45|20230.45|20230.45|20229.23|20229.23|0
1647015960000|2022-03-11 16:26:00|20230.56|20230.56|20230.9|20230.9|20230.99|20230.99|20230.53|20230.53|0
1647015970000|2022-03-11 16:26:10|20230.94|20230.94|20230.69|20230.69|20231.53|20231.53|20230.62|20230.62|0
1647015980000|2022-03-11 16:26:20|20230.62|20230.62|20229.91|20229.91|20230.65|20230.65|20229.84|20229.84|0
1647015990000|2022-03-11 16:26:30|20230.02|20230.02|20230.02|20230.02|20230.65|20230.65|20229.91|20229.91|0
1647016000000|2022-03-11 16:26:40|20230.15|20230.15|20230.44|20230.44|20230.56|20230.56|20230.1|20230.1|0
1647016010000|2022-03-11 16:26:50|20230.39|20230.39|20230.22|20230.22|20230.53|20230.53|20230.22|20230.22|0
1647016020000|2022-03-11 16:27:00|20230.28|20230.28|20230.27|20230.27|20230.36|20230.36|20229.95|20229.95|0
1647016030000|2022-03-11 16:27:10|20230.21|20230.21|20228.54|20228.54|20230.4|20230.4|20228.54|20228.54|0
1647016040000|2022-03-11 16:27:20|20228.73|20228.73|20228.17|20228.17|20228.9|20228.9|20228.07|20228.07|0
1647016050000|2022-03-11 16:27:30|20228.08|20228.08|20227.42|20227.42|20228.08|20228.08|20227.26|20227.26|0
1647016060000|2022-03-11 16:27:40|20227.35|20227.35|20226.76|20226.76|20227.35|20227.35|20226.24|20226.24|0
1647016070000|2022-03-11 16:27:50|20226.86|20226.86|20227.21|20227.21|20227.21|20227.21|20226.53|20226.53|0
1647016080000|2022-03-11 16:28:00|20227.16|20227.16|20224.98|20224.98|20227.19|20227.19|20224.96|20224.96|0
1647016090000|2022-03-11 16:28:10|20225.01|20225.01|20223.88|20223.88|20225.01|20225.01|20223.88|20223.88|0
1647016100000|2022-03-11 16:28:20|20223.9|20223.9|20222.65|20222.65|20223.99|20223.99|20222.65|20222.65|0
1647016110000|2022-03-11 16:28:30|20222.54|20222.54|20220.53|20220.53|20222.63|20222.63|20220.34|20220.34|0
1647016120000|2022-03-11 16:28:40|20220.46|20220.46|20220.41|20220.41|20220.46|20220.46|20219.93|20219.93|0
1647016130000|2022-03-11 16:28:50|20220.44|20220.44|20219.5|20219.5|20220.82|20220.82|20219.34|20219.34|0
1647016140000|2022-03-11 16:29:00|20219.51|20219.51|20217.35|20217.35|20219.6|20219.6|20217.35|20217.35|0
1647016150000|2022-03-11 16:29:10|20217.32|20217.32|20216.27|20216.27|20217.32|20217.32|20216.26|20216.26|0
1647016160000|2022-03-11 16:29:20|20216.2|20216.2|20213.63|20213.63|20216.74|20216.74|20213.63|20213.63|0
1647016170000|2022-03-11 16:29:30|20213.79|20213.79|20210.18|20210.18|20213.79|20213.79|20210.18|20210.18|0
1647016180000|2022-03-11 16:29:40|20210.12|20210.12|20213.1|20213.1|20213.41|20213.41|20209.59|20209.59|0
1647016190000|2022-03-11 16:29:50|20212.93|20212.93|20214.47|20214.47|20215.16|20215.16|20212.93|20212.93|0
1647245700000|2022-03-14 08:15:00|20432.72|20432.72|20430.58|20430.58|20432.82|20432.82|20430.37|20430.37|0
1647245710000|2022-03-14 08:15:10|20430.52|20430.52|20428.19|20428.19|20430.52|20430.52|20428.07|20428.07|0
1647245720000|2022-03-14 08:15:20|20428.16|20428.16|20430|20430|20430|20430|20427.62|20427.62|0
1647245730000|2022-03-14 08:15:30|20429.86|20429.86|20432.63|20432.63|20432.63|20432.63|20429.73|20429.73|0
1647245740000|2022-03-14 08:15:40|20432.64|20432.64|20432.23|20432.23|20434.19|20434.19|20432.23|20432.23|0
1647245750000|2022-03-14 08:15:50|20431.99|20431.99|20432.07|20432.07|20432.52|20432.52|20431.39|20431.39|0
1647245760000|2022-03-14 08:16:00|20431.86|20431.86|20431.52|20431.52|20432.11|20432.11|20431.12|20431.12|0
1647245770000|2022-03-14 08:16:10|20431.4|20431.4|20420.82|20420.82|20432.09|20432.09|20419.98|20419.98|0
1647245780000|2022-03-14 08:16:20|20420.64|20420.64|20421.8|20421.8|20421.8|20421.8|20420.54|20420.54|0
1647245790000|2022-03-14 08:16:30|20422.64|20422.64|20423.48|20423.48|20423.52|20423.52|20422.64|20422.64|0
1647245800000|2022-03-14 08:16:40|20422.82|20422.82|20422.56|20422.56|20422.82|20422.82|20422.03|20422.03|0
1647245810000|2022-03-14 08:16:50|20423.05|20423.05|20423.75|20423.75|20423.99|20423.99|20422.8|20422.8|0
1647245820000|2022-03-14 08:17:00|20423.68|20423.68|20422.16|20422.16|20423.68|20423.68|20422.16|20422.16|0
1647245830000|2022-03-14 08:17:10|20421.94|20421.94|20420.47|20420.47|20421.94|20421.94|20419.71|20419.71|0
1647245840000|2022-03-14 08:17:20|20420.77|20420.77|20421.45|20421.45|20421.67|20421.67|20420.25|20420.25|0
1647245850000|2022-03-14 08:17:30|20421.55|20421.55|20424.94|20424.94|20424.94|20424.94|20421.55|20421.55|0
1647245860000|2022-03-14 08:17:40|20425.65|20425.65|20427.95|20427.95|20428.34|20428.34|20425.5|20425.5|0
1647245870000|2022-03-14 08:17:50|20427.85|20427.85|20429.79|20429.79|20429.87|20429.87|20427.85|20427.85|0
1647245880000|2022-03-14 08:18:00|20429.71|20429.71|20427.52|20427.52|20429.71|20429.71|20427.36|20427.36|0
1647245890000|2022-03-14 08:18:10|20426.64|20426.64|20425.02|20425.02|20426.64|20426.64|20424.57|20424.57|0
1647245900000|2022-03-14 08:18:20|20424.95|20424.95|20425.6|20425.6|20426.24|20426.24|20424.95|20424.95|0
1647245910000|2022-03-14 08:18:30|20425.56|20425.56|20431.45|20431.45|20431.45|20431.45|20425.1|20425.1|0
1647245920000|2022-03-14 08:18:40|20431.4|20431.4|20430.34|20430.34|20432.56|20432.56|20430.34|20430.34|0
1647245930000|2022-03-14 08:18:50|20430.28|20430.28|20430.39|20430.39|20430.65|20430.65|20429.96|20429.96|0
1647245940000|2022-03-14 08:19:00|20430.3|20430.3|20431.67|20431.67|20431.89|20431.89|20428.93|20428.93|0
1647245950000|2022-03-14 08:19:10|20431.66|20431.66|20432.37|20432.37|20432.38|20432.38|20431.19|20431.19|0
1647245960000|2022-03-14 08:19:20|20432.46|20432.46|20432.8|20432.8|20432.97|20432.97|20432.34|20432.34|0
1647245970000|2022-03-14 08:19:30|20432.85|20432.85|20431.97|20431.97|20432.93|20432.93|20431.81|20431.81|0
1647245980000|2022-03-14 08:19:40|20432.27|20432.27|20431.25|20431.25|20432.44|20432.44|20431.13|20431.13|0
1647245990000|2022-03-14 08:19:50|20431.05|20431.05|20431.28|20431.28|20431.6|20431.6|20430.08|20430.08|0
1647246000000|2022-03-14 08:20:00|20430.96|20430.96|20431.32|20431.32|20431.32|20431.32|20429.84|20429.84|0
1647246010000|2022-03-14 08:20:10|20431.5|20431.5|20432.18|20432.18|20432.18|20432.18|20431.14|20431.14|0
1647246020000|2022-03-14 08:20:20|20431.62|20431.62|20439.01|20439.01|20439.54|20439.54|20431.62|20431.62|0
1647246030000|2022-03-14 08:20:30|20438.97|20438.97|20438.41|20438.41|20440.21|20440.21|20438.41|20438.41|0
1647246040000|2022-03-14 08:20:40|20438.47|20438.47|20437.52|20437.52|20438.6|20438.6|20437.52|20437.52|0
1647246050000|2022-03-14 08:20:50|20437.33|20437.33|20435.07|20435.07|20437.33|20437.33|20435.07|20435.07|0
1647246060000|2022-03-14 08:21:00|20435.18|20435.18|20436.39|20436.39|20436.39|20436.39|20433.36|20433.36|0
1647246070000|2022-03-14 08:21:10|20436.38|20436.38|20436.67|20436.67|20437.52|20437.52|20436.38|20436.38|0
1647246080000|2022-03-14 08:21:20|20436.39|20436.39|20432.26|20432.26|20436.43|20436.43|20432.26|20432.26|0
1647246090000|2022-03-14 08:21:30|20432.37|20432.37|20428.64|20428.64|20432.37|20432.37|20428.57|20428.57|0
1647246100000|2022-03-14 08:21:40|20428.62|20428.62|20420.39|20420.39|20428.62|20428.62|20420.39|20420.39|0
1647246110000|2022-03-14 08:21:50|20420.35|20420.35|20413.33|20413.33|20420.35|20420.35|20413.29|20413.29|0
1647246120000|2022-03-14 08:22:00|20413.4|20413.4|20411.46|20411.46|20413.56|20413.56|20411.14|20411.14|0
1647246130000|2022-03-14 08:22:10|20411.27|20411.27|20411.2|20411.2|20411.32|20411.32|20411.18|20411.18|0
1647246140000|2022-03-14 08:22:20|20410.53|20410.53|20411.47|20411.47|20411.7|20411.7|20410.39|20410.39|0
1647246150000|2022-03-14 08:22:30|20411.4|20411.4|20416.32|20416.32|20416.57|20416.57|20411.4|20411.4|0
1647246160000|2022-03-14 08:22:40|20416.48|20416.48|20416.39|20416.39|20416.48|20416.48|20415.85|20415.85|0
1647246170000|2022-03-14 08:22:50|20416.64|20416.64|20416.62|20416.62|20416.64|20416.64|20416.22|20416.22|0
1647246180000|2022-03-14 08:23:00|20416.97|20416.97|20419.62|20419.62|20419.98|20419.98|20416.97|20416.97|0
1647246190000|2022-03-14 08:23:10|20419.9|20419.9|20419.25|20419.25|20419.9|20419.9|20419.25|20419.25|0
1647246200000|2022-03-14 08:23:20|20419.18|20419.18|20417.5|20417.5|20419.18|20419.18|20417.39|20417.39|0
1647246210000|2022-03-14 08:23:30|20417.43|20417.43|20415.23|20415.23|20417.43|20417.43|20415.23|20415.23|0
1647246220000|2022-03-14 08:23:40|20415.29|20415.29|20415.85|20415.85|20416.45|20416.45|20415.29|20415.29|0
1647246230000|2022-03-14 08:23:50|20415.9|20415.9|20415|20415|20416.27|20416.27|20415|20415|0
1647246240000|2022-03-14 08:24:00|20414.59|20414.59|20414.1|20414.1|20414.68|20414.68|20413.9|20413.9|0
1647246250000|2022-03-14 08:24:10|20414.14|20414.14|20413.69|20413.69|20414.14|20414.14|20413.69|20413.69|0
1647246260000|2022-03-14 08:24:20|20413.83|20413.83|20412.89|20412.89|20413.85|20413.85|20412.82|20412.82|0
1647246270000|2022-03-14 08:24:30|20413.21|20413.21|20411.55|20411.55|20413.21|20413.21|20411.55|20411.55|0
1647246280000|2022-03-14 08:24:40|20411.75|20411.75|20410.96|20410.96|20411.79|20411.79|20410.68|20410.68|0
1647246290000|2022-03-14 08:24:50|20411.24|20411.24|20411.87|20411.87|20412.23|20412.23|20411.18|20411.18|0
1647246300000|2022-03-14 08:25:00|20411.98|20411.98|20412.51|20412.51|20412.53|20412.53|20411.84|20411.84|0
1647246310000|2022-03-14 08:25:10|20412.58|20412.58|20405.67|20405.67|20412.58|20412.58|20405.17|20405.17|0
1647246320000|2022-03-14 08:25:20|20405.6|20405.6|20404.28|20404.28|20406.22|20406.22|20404.28|20404.28|0
1647246330000|2022-03-14 08:25:30|20404.67|20404.67|20400.46|20400.46|20404.99|20404.99|20400.46|20400.46|0
1647246340000|2022-03-14 08:25:40|20400.38|20400.38|20400.25|20400.25|20401.18|20401.18|20399.81|20399.81|0
1647246350000|2022-03-14 08:25:50|20400.13|20400.13|20398.64|20398.64|20400.13|20400.13|20398.52|20398.52|0
1647246360000|2022-03-14 08:26:00|20398.51|20398.51|20397.35|20397.35|20398.72|20398.72|20397.3|20397.3|0
1647246370000|2022-03-14 08:26:10|20397.39|20397.39|20395.95|20395.95|20397.39|20397.39|20395.76|20395.76|0
1647246380000|2022-03-14 08:26:20|20395.24|20395.24|20393.54|20393.54|20395.53|20395.53|20393.33|20393.33|0
1647246390000|2022-03-14 08:26:30|20393.4|20393.4|20389.15|20389.15|20393.4|20393.4|20389.15|20389.15|0
1647246400000|2022-03-14 08:26:40|20388.93|20388.93|20387.54|20387.54|20388.93|20388.93|20387.36|20387.36|0
1647246410000|2022-03-14 08:26:50|20387.36|20387.36|20386.65|20386.65|20387.57|20387.57|20385.93|20385.93|0
1647246420000|2022-03-14 08:27:00|20386.53|20386.53|20386.38|20386.38|20386.82|20386.82|20385.92|20385.92|0
1647246430000|2022-03-14 08:27:10|20386.08|20386.08|20387.62|20387.62|20387.62|20387.62|20385.77|20385.77|0
1647246440000|2022-03-14 08:27:20|20387.74|20387.74|20389.6|20389.6|20390.19|20390.19|20387.5|20387.5|0
1647246450000|2022-03-14 08:27:30|20389.79|20389.79|20390.24|20390.24|20390.24|20390.24|20389.73|20389.73|0
1647246460000|2022-03-14 08:27:40|20390.86|20390.86|20390.78|20390.78|20391.92|20391.92|20390.59|20390.59|0
1647246470000|2022-03-14 08:27:50|20390.73|20390.73|20390.97|20390.97|20391.41|20391.41|20390.19|20390.19|0
1647246480000|2022-03-14 08:28:00|20391.27|20391.27|20390.2|20390.2|20392.67|20392.67|20390.17|20390.17|0
1647246490000|2022-03-14 08:28:10|20390.29|20390.29|20392.47|20392.47|20392.47|20392.47|20390.29|20390.29|0
1647246500000|2022-03-14 08:28:20|20392.74|20392.74|20393.18|20393.18|20393.38|20393.38|20392.63|20392.63|0
1647246510000|2022-03-14 08:28:30|20393.24|20393.24|20393.4|20393.4|20393.53|20393.53|20393.07|20393.07|0
1647246520000|2022-03-14 08:28:40|20393.66|20393.66|20394.78|20394.78|20394.78|20394.78|20393.57|20393.57|0
1647246530000|2022-03-14 08:28:50|20394.62|20394.62|20393.06|20393.06|20394.9|20394.9|20392.36|20392.36|0
1647246540000|2022-03-14 08:29:00|20393|20393|20395.14|20395.14|20395.14|20395.14|20393|20393|0
1647246550000|2022-03-14 08:29:10|20395.38|20395.38|20396.3|20396.3|20396.3|20396.3|20395.34|20395.34|0
1647246560000|2022-03-14 08:29:20|20396.37|20396.37|20397.49|20397.49|20397.56|20397.56|20396.37|20396.37|0
1647246570000|2022-03-14 08:29:30|20397.44|20397.44|20398.07|20398.07|20398.07|20398.07|20397.44|20397.44|0
1647246580000|2022-03-14 08:29:40|20398.53|20398.53|20399.86|20399.86|20399.86|20399.86|20398.53|20398.53|0
1647246590000|2022-03-14 08:29:50|20399.94|20399.94|20403.51|20403.51|20403.51|20403.51|20399.94|20399.94|0
1647246600000|2022-03-14 08:30:00|20403.62|20403.62|20401.64|20401.64|20403.62|20403.62|20401.64|20401.64|0
1647246610000|2022-03-14 08:30:10|20401.74|20401.74|20399.83|20399.83|20402.01|20402.01|20399.83|20399.83|0
1647246620000|2022-03-14 08:30:20|20399.78|20399.78|20398.57|20398.57|20399.87|20399.87|20398.27|20398.27|0
1647246630000|2022-03-14 08:30:30|20398.55|20398.55|20396.07|20396.07|20399.15|20399.15|20396.07|20396.07|0
1647246640000|2022-03-14 08:30:40|20396.04|20396.04|20397.9|20397.9|20397.9|20397.9|20395.65|20395.65|0
1647246650000|2022-03-14 08:30:50|20397.83|20397.83|20396.63|20396.63|20397.94|20397.94|20396.63|20396.63|0
1647246660000|2022-03-14 08:31:00|20396.37|20396.37|20397.24|20397.24|20397.26|20397.26|20396.37|20396.37|0
1647246670000|2022-03-14 08:31:10|20397.4|20397.4|20396.9|20396.9|20397.58|20397.58|20396.9|20396.9|0
1647246680000|2022-03-14 08:31:20|20397.04|20397.04|20396.48|20396.48|20397.31|20397.31|20396.48|20396.48|0
1647246690000|2022-03-14 08:31:30|20396.4|20396.4|20392.29|20392.29|20396.4|20396.4|20392.29|20392.29|0
1647246700000|2022-03-14 08:31:40|20392.26|20392.26|20390.44|20390.44|20392.31|20392.31|20390.44|20390.44|0
1647246710000|2022-03-14 08:31:50|20390.51|20390.51|20388.28|20388.28|20390.51|20390.51|20388.28|20388.28|0
1647246720000|2022-03-14 08:32:00|20388.35|20388.35|20389.9|20389.9|20389.9|20389.9|20387.94|20387.94|0
1647246730000|2022-03-14 08:32:10|20390|20390|20390.35|20390.35|20390.35|20390.35|20389.77|20389.77|0
1647246740000|2022-03-14 08:32:20|20390.18|20390.18|20388.41|20388.41|20390.18|20390.18|20388.41|20388.41|0
1647246750000|2022-03-14 08:32:30|20388.7|20388.7|20390.36|20390.36|20390.36|20390.36|20388.67|20388.67|0
1647246760000|2022-03-14 08:32:40|20390.51|20390.51|20389.03|20389.03|20391.12|20391.12|20389.03|20389.03|0
1647246770000|2022-03-14 08:32:50|20388.85|20388.85|20388.5|20388.5|20389.04|20389.04|20388.5|20388.5|0
1647246780000|2022-03-14 08:33:00|20388.59|20388.59|20387.72|20387.72|20388.91|20388.91|20387.7|20387.7|0
1647246790000|2022-03-14 08:33:10|20387.78|20387.78|20387.03|20387.03|20387.78|20387.78|20387.03|20387.03|0
1647246800000|2022-03-14 08:33:20|20387.07|20387.07|20387.68|20387.68|20387.68|20387.68|20386.88|20386.88|0
1647246810000|2022-03-14 08:33:30|20387.64|20387.64|20387.36|20387.36|20387.7|20387.7|20387.34|20387.34|0
1647246820000|2022-03-14 08:33:40|20387.47|20387.47|20387.12|20387.12|20387.5|20387.5|20387|20387|0
1647246830000|2022-03-14 08:33:50|20386.79|20386.79|20388.33|20388.33|20388.78|20388.78|20386.03|20386.03|0
1647246840000|2022-03-14 08:34:00|20388.41|20388.41|20388.09|20388.09|20389.27|20389.27|20387.82|20387.82|0
1647246850000|2022-03-14 08:34:10|20388.18|20388.18|20387.53|20387.53|20388.23|20388.23|20387.36|20387.36|0
1647246860000|2022-03-14 08:34:20|20387.59|20387.59|20387.16|20387.16|20387.59|20387.59|20386.86|20386.86|0
1647246870000|2022-03-14 08:34:30|20387.24|20387.24|20386.95|20386.95|20387.64|20387.64|20386.95|20386.95|0
1647246880000|2022-03-14 08:34:40|20387.15|20387.15|20386.8|20386.8|20387.86|20387.86|20385.71|20385.71|0
1647246890000|2022-03-14 08:34:50|20387.12|20387.12|20387.92|20387.92|20388.9|20388.9|20387.12|20387.12|0
1647246900000|2022-03-14 08:35:00|20387.81|20387.81|20387.07|20387.07|20388.12|20388.12|20387.07|20387.07|0
1647246910000|2022-03-14 08:35:10|20386.78|20386.78|20386.2|20386.2|20387.05|20387.05|20386.2|20386.2|0
1647246920000|2022-03-14 08:35:20|20386.12|20386.12|20386.21|20386.21|20386.36|20386.36|20386.02|20386.02|0
1647246930000|2022-03-14 08:35:30|20386.39|20386.39|20386.57|20386.57|20386.57|20386.57|20385.82|20385.82|0
1647246940000|2022-03-14 08:35:40|20386.64|20386.64|20386.43|20386.43|20386.95|20386.95|20386.09|20386.09|0
1647246950000|2022-03-14 08:35:50|20386.4|20386.4|20387.48|20387.48|20387.82|20387.82|20386.4|20386.4|0
1647246960000|2022-03-14 08:36:00|20387.56|20387.56|20388.41|20388.41|20388.41|20388.41|20387.53|20387.53|0
1647246970000|2022-03-14 08:36:10|20388.42|20388.42|20388.27|20388.27|20388.42|20388.42|20388.14|20388.14|0
1647246980000|2022-03-14 08:36:20|20388.2|20388.2|20388.32|20388.32|20388.37|20388.37|20388.06|20388.06|0
1647246990000|2022-03-14 08:36:30|20388.16|20388.16|20388.56|20388.56|20388.56|20388.56|20387.96|20387.96|0
1647247000000|2022-03-14 08:36:40|20389.28|20389.28|20390.66|20390.66|20390.66|20390.66|20389.28|20389.28|0
1647247010000|2022-03-14 08:36:50|20390.7|20390.7|20393.52|20393.52|20393.52|20393.52|20390.7|20390.7|0
1647247020000|2022-03-14 08:37:00|20393.47|20393.47|20394.05|20394.05|20394.22|20394.22|20393.47|20393.47|0
1647247030000|2022-03-14 08:37:10|20394.12|20394.12|20394.98|20394.98|20395.15|20395.15|20394.12|20394.12|0
1647247040000|2022-03-14 08:37:20|20395.04|20395.04|20395.74|20395.74|20395.74|20395.74|20394.93|20394.93|0
1647247050000|2022-03-14 08:37:30|20395.9|20395.9|20396.53|20396.53|20396.55|20396.55|20395.9|20395.9|0
1647247060000|2022-03-14 08:37:40|20396.63|20396.63|20396.5|20396.5|20396.89|20396.89|20396.33|20396.33|0
1647247070000|2022-03-14 08:37:50|20396.38|20396.38|20396.47|20396.47|20396.75|20396.75|20396.33|20396.33|0
1647247080000|2022-03-14 08:38:00|20396.53|20396.53|20396.89|20396.89|20397.39|20397.39|20396.53|20396.53|0
1647247090000|2022-03-14 08:38:10|20396.37|20396.37|20396.2|20396.2|20396.44|20396.44|20396.14|20396.14|0
1647247100000|2022-03-14 08:38:20|20396.15|20396.15|20395.98|20395.98|20396.29|20396.29|20395.73|20395.73|0
1647247110000|2022-03-14 08:38:30|20395.93|20395.93|20395.22|20395.22|20396.07|20396.07|20395.2|20395.2|0
1647247120000|2022-03-14 08:38:40|20395.11|20395.11|20395.36|20395.36|20395.43|20395.43|20394.65|20394.65|0
1647247130000|2022-03-14 08:38:50|20395.41|20395.41|20396.2|20396.2|20396.2|20396.2|20395.31|20395.31|0
1647247140000|2022-03-14 08:39:00|20396.33|20396.33|20395.92|20395.92|20396.51|20396.51|20395.92|20395.92|0
1647247150000|2022-03-14 08:39:10|20396.05|20396.05|20395.24|20395.24|20396.05|20396.05|20395.24|20395.24|0
1647247160000|2022-03-14 08:39:20|20395.18|20395.18|20395.87|20395.87|20395.98|20395.98|20395.18|20395.18|0
1647247170000|2022-03-14 08:39:30|20396.03|20396.03|20395.88|20395.88|20396.21|20396.21|20395.88|20395.88|0
1647247180000|2022-03-14 08:39:40|20395.99|20395.99|20394.22|20394.22|20396.14|20396.14|20394.06|20394.06|0
1647247190000|2022-03-14 08:39:50|20394.13|20394.13|20391.76|20391.76|20394.13|20394.13|20391.76|20391.76|0
1647247200000|2022-03-14 08:40:00|20391.38|20391.38|20396.3|20396.3|20396.3|20396.3|20391.13|20391.13|0
1647247210000|2022-03-14 08:40:10|20396.4|20396.4|20397.55|20397.55|20397.83|20397.83|20396.24|20396.24|0
1647247220000|2022-03-14 08:40:20|20397.31|20397.31|20397.5|20397.5|20398.1|20398.1|20397.17|20397.17|0
1647247230000|2022-03-14 08:40:30|20397.48|20397.48|20397.88|20397.88|20398.78|20398.78|20397.36|20397.36|0
1647247240000|2022-03-14 08:40:40|20397.37|20397.37|20397.87|20397.87|20397.87|20397.87|20397.03|20397.03|0
1647247250000|2022-03-14 08:40:50|20398.28|20398.28|20394.14|20394.14|20398.35|20398.35|20394.14|20394.14|0
1647247260000|2022-03-14 08:41:00|20393.81|20393.81|20393.3|20393.3|20394.18|20394.18|20393.04|20393.04|0
1647247270000|2022-03-14 08:41:10|20393.51|20393.51|20393.38|20393.38|20393.51|20393.51|20393.22|20393.22|0
1647247280000|2022-03-14 08:41:20|20393.26|20393.26|20391.79|20391.79|20393.26|20393.26|20391.79|20391.79|0
1647247290000|2022-03-14 08:41:30|20391.77|20391.77|20391.39|20391.39|20391.95|20391.95|20391.39|20391.39|0
1647247300000|2022-03-14 08:41:40|20391.51|20391.51|20391.57|20391.57|20392.12|20392.12|20391.19|20391.19|0
1647247310000|2022-03-14 08:41:50|20391.6|20391.6|20391.29|20391.29|20391.6|20391.6|20391.12|20391.12|0
1647247320000|2022-03-14 08:42:00|20391.42|20391.42|20392.32|20392.32|20392.36|20392.36|20391.42|20391.42|0
1647247330000|2022-03-14 08:42:10|20392.24|20392.24|20390.97|20390.97|20392.5|20392.5|20390.97|20390.97|0
1647247340000|2022-03-14 08:42:20|20390.87|20390.87|20390.39|20390.39|20390.98|20390.98|20390.24|20390.24|0
1647247350000|2022-03-14 08:42:30|20390.42|20390.42|20390.8|20390.8|20391.04|20391.04|20390.42|20390.42|0
1647247360000|2022-03-14 08:42:40|20390.74|20390.74|20388.74|20388.74|20390.74|20390.74|20388.74|20388.74|0
1647247370000|2022-03-14 08:42:50|20388.56|20388.56|20387.91|20387.91|20388.56|20388.56|20387.83|20387.83|0
1647247380000|2022-03-14 08:43:00|20387.98|20387.98|20387.12|20387.12|20388.31|20388.31|20386.99|20386.99|0
1647247390000|2022-03-14 08:43:10|20387.27|20387.27|20386.7|20386.7|20387.27|20387.27|20386.63|20386.63|0
1647247400000|2022-03-14 08:43:20|20386.6|20386.6|20387.66|20387.66|20387.94|20387.94|20386.6|20386.6|0
1647247410000|2022-03-14 08:43:30|20387.96|20387.96|20388.27|20388.27|20388.36|20388.36|20387.46|20387.46|0
1647247420000|2022-03-14 08:43:40|20388.42|20388.42|20388.14|20388.14|20388.42|20388.42|20387.82|20387.82|0
1647247430000|2022-03-14 08:43:50|20388.33|20388.33|20390.79|20390.79|20390.79|20390.79|20388.3|20388.3|0
1647247440000|2022-03-14 08:44:00|20390.93|20390.93|20390.93|20390.93|20391.35|20391.35|20390.93|20390.93|0
1647247450000|2022-03-14 08:44:10|20390.96|20390.96|20391.61|20391.61|20391.87|20391.87|20390.91|20390.91|0
1647247460000|2022-03-14 08:44:20|20391.52|20391.52|20392.09|20392.09|20392.09|20392.09|20391.52|20391.52|0
1647247470000|2022-03-14 08:44:30|20392.06|20392.06|20391.68|20391.68|20392.14|20392.14|20391.65|20391.65|0
1647247480000|2022-03-14 08:44:40|20391.75|20391.75|20392.42|20392.42|20393.27|20393.27|20391.75|20391.75|0
1647247490000|2022-03-14 08:44:50|20392.59|20392.59|20393.39|20393.39|20393.45|20393.45|20392.59|20392.59|0
1647247500000|2022-03-14 08:45:00|20393.32|20393.32|20396.41|20396.41|20396.41|20396.41|20393.18|20393.18|0
1647247510000|2022-03-14 08:45:10|20396.66|20396.66|20399.59|20399.59|20399.85|20399.85|20396.37|20396.37|0
1647247520000|2022-03-14 08:45:20|20399.64|20399.64|20404.23|20404.23|20404.29|20404.29|20399.64|20399.64|0
1647247530000|2022-03-14 08:45:30|20404.53|20404.53|20408.18|20408.18|20408.18|20408.18|20404.53|20404.53|0
1647247540000|2022-03-14 08:45:40|20408.13|20408.13|20408.39|20408.39|20408.42|20408.42|20407.85|20407.85|0
1647247550000|2022-03-14 08:45:50|20408.44|20408.44|20408.56|20408.56|20408.84|20408.84|20407.81|20407.81|0
1647247560000|2022-03-14 08:46:00|20408.68|20408.68|20409.62|20409.62|20409.77|20409.77|20408.68|20408.68|0
1647247570000|2022-03-14 08:46:10|20410.04|20410.04|20410.81|20410.81|20410.81|20410.81|20409.94|20409.94|0
1647247580000|2022-03-14 08:46:20|20410.78|20410.78|20410.75|20410.75|20411.17|20411.17|20410.63|20410.63|0
1647247590000|2022-03-14 08:46:30|20410.86|20410.86|20411.09|20411.09|20411.09|20411.09|20410.75|20410.75|0
1647247600000|2022-03-14 08:46:40|20411.22|20411.22|20410.74|20410.74|20411.58|20411.58|20409.9|20409.9|0
1647247610000|2022-03-14 08:46:50|20410.67|20410.67|20410.51|20410.51|20410.67|20410.67|20410.35|20410.35|0
1647247620000|2022-03-14 08:47:00|20410.58|20410.58|20410.88|20410.88|20411.39|20411.39|20410.38|20410.38|0
1647247630000|2022-03-14 08:47:10|20410.97|20410.97|20409.91|20409.91|20411.18|20411.18|20409.02|20409.02|0
1647247640000|2022-03-14 08:47:20|20409.95|20409.95|20411.05|20411.05|20411.11|20411.11|20409.72|20409.72|0
1647247650000|2022-03-14 08:47:30|20410.93|20410.93|20409.64|20409.64|20411.26|20411.26|20409.14|20409.14|0
1647247660000|2022-03-14 08:47:40|20409.75|20409.75|20409.66|20409.66|20410.04|20410.04|20409.54|20409.54|0
1647247670000|2022-03-14 08:47:50|20409.52|20409.52|20409.67|20409.67|20409.69|20409.69|20409.43|20409.43|0
1647247680000|2022-03-14 08:48:00|20410.16|20410.16|20411.69|20411.69|20411.93|20411.93|20410.09|20410.09|0
1647247690000|2022-03-14 08:48:10|20411.56|20411.56|20411.98|20411.98|20412.09|20412.09|20411.15|20411.15|0
1647247700000|2022-03-14 08:48:20|20411.87|20411.87|20411.96|20411.96|20411.96|20411.96|20411.71|20411.71|0
1647247710000|2022-03-14 08:48:30|20411.69|20411.69|20411.63|20411.63|20412|20412|20411.63|20411.63|0
1647247720000|2022-03-14 08:48:40|20411.3|20411.3|20409.48|20409.48|20411.3|20411.3|20409.36|20409.36|0
1647247730000|2022-03-14 08:48:50|20409.62|20409.62|20410|20410|20410.22|20410.22|20409.62|20409.62|0
1647247740000|2022-03-14 08:49:00|20409.76|20409.76|20408.92|20408.92|20409.78|20409.78|20408.92|20408.92|0
1647247750000|2022-03-14 08:49:10|20408.76|20408.76|20408.16|20408.16|20408.76|20408.76|20408.16|20408.16|0
1647247760000|2022-03-14 08:49:20|20408.23|20408.23|20408.66|20408.66|20408.76|20408.76|20408.23|20408.23|0
1647247770000|2022-03-14 08:49:30|20408.51|20408.51|20407.4|20407.4|20408.51|20408.51|20407.4|20407.4|0
1647247780000|2022-03-14 08:49:40|20407.54|20407.54|20406.73|20406.73|20407.54|20407.54|20406.73|20406.73|0
1647247790000|2022-03-14 08:49:50|20406.87|20406.87|20408.22|20408.22|20408.22|20408.22|20406.74|20406.74|0
1647247800000|2022-03-14 08:50:00|20408.28|20408.28|20409.34|20409.34|20409.35|20409.35|20408.28|20408.28|0
1647247810000|2022-03-14 08:50:10|20409.35|20409.35|20409.88|20409.88|20409.95|20409.95|20409.27|20409.27|0
1647247820000|2022-03-14 08:50:20|20409.84|20409.84|20407.79|20407.79|20409.84|20409.84|20407.79|20407.79|0
1647247830000|2022-03-14 08:50:30|20407.71|20407.71|20419.57|20419.57|20419.63|20419.63|20407.71|20407.71|0
1647247840000|2022-03-14 08:50:40|20419.47|20419.47|20420.65|20420.65|20420.98|20420.98|20419.47|20419.47|0
1647247850000|2022-03-14 08:50:50|20420.53|20420.53|20418.46|20418.46|20421.18|20421.18|20418.45|20418.45|0
1647247860000|2022-03-14 08:51:00|20417.92|20417.92|20417.71|20417.71|20418.18|20418.18|20417.59|20417.59|0
1647247870000|2022-03-14 08:51:10|20417.59|20417.59|20416.01|20416.01|20417.59|20417.59|20415.92|20415.92|0
1647247880000|2022-03-14 08:51:20|20415.94|20415.94|20415.65|20415.65|20416.85|20416.85|20415.46|20415.46|0
1647247890000|2022-03-14 08:51:30|20415.58|20415.58|20412.98|20412.98|20415.71|20415.71|20412.98|20412.98|0
1647247900000|2022-03-14 08:51:40|20412.82|20412.82|20410.16|20410.16|20412.87|20412.87|20410.16|20410.16|0
1647247910000|2022-03-14 08:51:50|20409.68|20409.68|20409.03|20409.03|20409.68|20409.68|20408.95|20408.95|0
1647247920000|2022-03-14 08:52:00|20408.9|20408.9|20409.09|20409.09|20409.44|20409.44|20408.48|20408.48|0
1647247930000|2022-03-14 08:52:10|20409.02|20409.02|20409.34|20409.34|20409.57|20409.57|20409.02|20409.02|0
1647247940000|2022-03-14 08:52:20|20409.13|20409.13|20407.73|20407.73|20409.13|20409.13|20407.73|20407.73|0
1647247950000|2022-03-14 08:52:30|20407.61|20407.61|20406.95|20406.95|20407.81|20407.81|20406.79|20406.79|0
1647247960000|2022-03-14 08:52:40|20407.02|20407.02|20405.06|20405.06|20407.08|20407.08|20405.06|20405.06|0
1647247970000|2022-03-14 08:52:50|20405.12|20405.12|20390.82|20390.82|20405.12|20405.12|20390.82|20390.82|0
1647247980000|2022-03-14 08:53:00|20391.01|20391.01|20391.37|20391.37|20391.8|20391.8|20391.01|20391.01|0
1647247990000|2022-03-14 08:53:10|20391.1|20391.1|20388.97|20388.97|20391.1|20391.1|20388.97|20388.97|0
1647248000000|2022-03-14 08:53:20|20389.05|20389.05|20388.53|20388.53|20389.05|20389.05|20388.21|20388.21|0
1647248010000|2022-03-14 08:53:30|20388.36|20388.36|20389.04|20389.04|20389.04|20389.04|20387.2|20387.2|0
1647248020000|2022-03-14 08:53:40|20389.09|20389.09|20388.91|20388.91|20389.09|20389.09|20388.58|20388.58|0
1647248030000|2022-03-14 08:53:50|20389.27|20389.27|20389.87|20389.87|20390.01|20390.01|20389.27|20389.27|0
1647248040000|2022-03-14 08:54:00|20389.82|20389.82|20390.01|20390.01|20390.14|20390.14|20389.62|20389.62|0
1647248050000|2022-03-14 08:54:10|20390.08|20390.08|20390.05|20390.05|20390.08|20390.08|20389.97|20389.97|0
1647248060000|2022-03-14 08:54:20|20389.9|20389.9|20389.8|20389.8|20390.05|20390.05|20389.8|20389.8|0
1647248070000|2022-03-14 08:54:30|20389.88|20389.88|20394.57|20394.57|20394.72|20394.72|20389.88|20389.88|0
1647248080000|2022-03-14 08:54:40|20394.63|20394.63|20395.38|20395.38|20395.38|20395.38|20394.41|20394.41|0
1647248090000|2022-03-14 08:54:50|20395.15|20395.15|20394.96|20394.96|20395.44|20395.44|20394.94|20394.94|0
1647248100000|2022-03-14 08:55:00|20395.08|20395.08|20394.05|20394.05|20395.44|20395.44|20393.92|20393.92|0
1647248110000|2022-03-14 08:55:10|20393.95|20393.95|20393.3|20393.3|20393.95|20393.95|20393.29|20393.29|0
1647248120000|2022-03-14 08:55:20|20393.81|20393.81|20395.67|20395.67|20395.67|20395.67|20393.74|20393.74|0
1647248130000|2022-03-14 08:55:30|20395.31|20395.31|20395.24|20395.24|20395.61|20395.61|20395.16|20395.16|0
1647248140000|2022-03-14 08:55:40|20395.15|20395.15|20399.19|20399.19|20399.19|20399.19|20395.15|20395.15|0
1647248150000|2022-03-14 08:55:50|20399.05|20399.05|20400.3|20400.3|20400.43|20400.43|20398.94|20398.94|0
1647248160000|2022-03-14 08:56:00|20400.38|20400.38|20400.87|20400.87|20401.03|20401.03|20400.35|20400.35|0
1647248170000|2022-03-14 08:56:10|20400.8|20400.8|20401.76|20401.76|20401.76|20401.76|20400.8|20400.8|0
1647248180000|2022-03-14 08:56:20|20401.79|20401.79|20403.62|20403.62|20403.68|20403.68|20401.79|20401.79|0
1647248190000|2022-03-14 08:56:30|20403.5|20403.5|20403.7|20403.7|20403.92|20403.92|20403.36|20403.36|0
1647248200000|2022-03-14 08:56:40|20403.66|20403.66|20404.05|20404.05|20404.34|20404.34|20403.66|20403.66|0
1647248210000|2022-03-14 08:56:50|20403.99|20403.99|20404.19|20404.19|20404.2|20404.2|20403.46|20403.46|0
1647248220000|2022-03-14 08:57:00|20404.28|20404.28|20404.47|20404.47|20404.68|20404.68|20403.77|20403.77|0
1647248230000|2022-03-14 08:57:10|20404.73|20404.73|20403.46|20403.46|20404.73|20404.73|20403.46|20403.46|0
1647248240000|2022-03-14 08:57:20|20403.69|20403.69|20403.75|20403.75|20403.75|20403.75|20403.12|20403.12|0
1647248250000|2022-03-14 08:57:30|20403.81|20403.81|20404.23|20404.23|20404.23|20404.23|20403.81|20403.81|0
1647248260000|2022-03-14 08:57:40|20404.19|20404.19|20404.48|20404.48|20404.69|20404.69|20404.19|20404.19|0
1647248270000|2022-03-14 08:57:50|20404.33|20404.33|20406.65|20406.65|20406.65|20406.65|20403.89|20403.89|0
1647248280000|2022-03-14 08:58:00|20406.7|20406.7|20405.3|20405.3|20407.14|20407.14|20405|20405|0
1647248290000|2022-03-14 08:58:10|20405.43|20405.43|20406.1|20406.1|20406.29|20406.29|20405.43|20405.43|0
1647248300000|2022-03-14 08:58:20|20406.2|20406.2|20406.59|20406.59|20406.84|20406.84|20406.03|20406.03|0
1647248310000|2022-03-14 08:58:30|20406.64|20406.64|20406.98|20406.98|20407.31|20407.31|20406.2|20406.2|0
1647248320000|2022-03-14 08:58:40|20406.7|20406.7|20406.32|20406.32|20407.27|20407.27|20406.32|20406.32|0
1647248330000|2022-03-14 08:58:50|20406.27|20406.27|20405.91|20405.91|20406.79|20406.79|20405.85|20405.85|0
1647248340000|2022-03-14 08:59:00|20405.7|20405.7|20404.85|20404.85|20405.7|20405.7|20404.64|20404.64|0
1647248350000|2022-03-14 08:59:10|20404.7|20404.7|20403.92|20403.92|20404.7|20404.7|20403.92|20403.92|0
1647248360000|2022-03-14 08:59:20|20403.84|20403.84|20404.23|20404.23|20404.49|20404.49|20403.73|20403.73|0
1647248370000|2022-03-14 08:59:30|20404.03|20404.03|20404.75|20404.75|20404.79|20404.79|20403.96|20403.96|0
1647248380000|2022-03-14 08:59:40|20404.82|20404.82|20404.83|20404.83|20404.83|20404.83|20404.19|20404.19|0
1647248390000|2022-03-14 08:59:50|20404.76|20404.76|20405.1|20405.1|20405.1|20405.1|20404.65|20404.65|0
1647248400000|2022-03-14 09:00:00|20405.17|20405.17|20407.37|20407.37|20407.37|20407.37|20405.17|20405.17|0
1647248410000|2022-03-14 09:00:10|20407.97|20407.97|20409.79|20409.79|20409.86|20409.86|20407.87|20407.87|0
1647248420000|2022-03-14 09:00:20|20409.5|20409.5|20412.37|20412.37|20412.41|20412.41|20409.47|20409.47|0
1647248430000|2022-03-14 09:00:30|20412.22|20412.22|20417.53|20417.53|20417.53|20417.53|20412.22|20412.22|0
1647248440000|2022-03-14 09:00:40|20417.45|20417.45|20417.85|20417.85|20417.85|20417.85|20417.3|20417.3|0
1647248450000|2022-03-14 09:00:50|20417.96|20417.96|20418.61|20418.61|20418.61|20418.61|20417.96|20417.96|0
1647248460000|2022-03-14 09:01:00|20418.47|20418.47|20416.08|20416.08|20418.47|20418.47|20416.08|20416.08|0
1647248470000|2022-03-14 09:01:10|20416.34|20416.34|20416.23|20416.23|20416.46|20416.46|20416.01|20416.01|0
1647248480000|2022-03-14 09:01:20|20416.26|20416.26|20417.11|20417.11|20417.11|20417.11|20416.26|20416.26|0
1647248490000|2022-03-14 09:01:30|20417.09|20417.09|20417.05|20417.05|20417.58|20417.58|20416.97|20416.97|0
1647248500000|2022-03-14 09:01:40|20417.11|20417.11|20416.2|20416.2|20417.11|20417.11|20416.16|20416.16|0
1647248510000|2022-03-14 09:01:50|20416.11|20416.11|20417.06|20417.06|20417.06|20417.06|20415.75|20415.75|0
1647248520000|2022-03-14 09:02:00|20417.11|20417.11|20418.48|20418.48|20418.48|20418.48|20416.96|20416.96|0
1647248530000|2022-03-14 09:02:10|20418.66|20418.66|20427.07|20427.07|20427.07|20427.07|20418.66|20418.66|0
1647248540000|2022-03-14 09:02:20|20427.54|20427.54|20429.48|20429.48|20429.52|20429.52|20427.54|20427.54|0
1647248550000|2022-03-14 09:02:30|20429.51|20429.51|20430.78|20430.78|20431.14|20431.14|20429.51|20429.51|0
1647248560000|2022-03-14 09:02:40|20430.57|20430.57|20431.02|20431.02|20431.02|20431.02|20430.57|20430.57|0
1647248570000|2022-03-14 09:02:50|20431.1|20431.1|20430.18|20430.18|20431.47|20431.47|20430.18|20430.18|0
1647248580000|2022-03-14 09:03:00|20430.03|20430.03|20431.73|20431.73|20431.73|20431.73|20429.95|20429.95|0
1647248590000|2022-03-14 09:03:10|20432.63|20432.63|20439|20439|20439|20439|20432.63|20432.63|0
1647248600000|2022-03-14 09:03:20|20439.23|20439.23|20440.27|20440.27|20440.27|20440.27|20439.23|20439.23|0
1647248610000|2022-03-14 09:03:30|20440.21|20440.21|20439.08|20439.08|20440.67|20440.67|20438.89|20438.89|0
1647248620000|2022-03-14 09:03:40|20439.03|20439.03|20439.47|20439.47|20439.94|20439.94|20438.83|20438.83|0
1647248630000|2022-03-14 09:03:50|20439.39|20439.39|20439.45|20439.45|20439.67|20439.67|20439.05|20439.05|0
1647248640000|2022-03-14 09:04:00|20439.42|20439.42|20439.61|20439.61|20439.71|20439.71|20439.32|20439.32|0
1647248650000|2022-03-14 09:04:10|20439.71|20439.71|20439.01|20439.01|20439.71|20439.71|20438.89|20438.89|0
1647248660000|2022-03-14 09:04:20|20439|20439|20439.46|20439.46|20439.82|20439.82|20438.83|20438.83|0
1647248670000|2022-03-14 09:04:30|20439.38|20439.38|20439.51|20439.51|20439.62|20439.62|20439.36|20439.36|0
1647248680000|2022-03-14 09:04:40|20439.56|20439.56|20438.72|20438.72|20439.6|20439.6|20438.72|20438.72|0
1647248690000|2022-03-14 09:04:50|20438.65|20438.65|20440.86|20440.86|20440.86|20440.86|20438.65|20438.65|0
1647248700000|2022-03-14 09:05:00|20440.84|20440.84|20442.19|20442.19|20442.19|20442.19|20440.33|20440.33|0
1647248710000|2022-03-14 09:05:10|20442.36|20442.36|20442.86|20442.86|20443.08|20443.08|20442.36|20442.36|0
1647248720000|2022-03-14 09:05:20|20443.02|20443.02|20442.73|20442.73|20443.02|20443.02|20442.63|20442.63|0
1647248730000|2022-03-14 09:05:30|20442.63|20442.63|20442.32|20442.32|20443.08|20443.08|20442.2|20442.2|0
1647248740000|2022-03-14 09:05:40|20442.25|20442.25|20442.7|20442.7|20442.75|20442.75|20442.13|20442.13|0
1647248750000|2022-03-14 09:05:50|20442.92|20442.92|20443.45|20443.45|20443.45|20443.45|20442.85|20442.85|0
1647248760000|2022-03-14 09:06:00|20443.39|20443.39|20443.73|20443.73|20443.73|20443.73|20443.19|20443.19|0
1647248770000|2022-03-14 09:06:10|20443.93|20443.93|20444.52|20444.52|20444.52|20444.52|20443.92|20443.92|0
1647248780000|2022-03-14 09:06:20|20444.58|20444.58|20448.35|20448.35|20448.35|20448.35|20444.58|20444.58|0
1647248790000|2022-03-14 09:06:30|20448.3|20448.3|20449.49|20449.49|20449.49|20449.49|20448.3|20448.3|0
1647248800000|2022-03-14 09:06:40|20449.43|20449.43|20448.34|20448.34|20449.79|20449.79|20448.34|20448.34|0
1647248810000|2022-03-14 09:06:50|20448.36|20448.36|20448.3|20448.3|20448.54|20448.54|20448.04|20448.04|0
1647248820000|2022-03-14 09:07:00|20448.48|20448.48|20448.92|20448.92|20448.92|20448.92|20448.48|20448.48|0
1647248830000|2022-03-14 09:07:10|20448.88|20448.88|20449.07|20449.07|20449.3|20449.3|20448.79|20448.79|0
1647248840000|2022-03-14 09:07:20|20449.14|20449.14|20448.9|20448.9|20449.25|20449.25|20448.9|20448.9|0
1647248850000|2022-03-14 09:07:30|20448.86|20448.86|20447.21|20447.21|20448.86|20448.86|20447|20447|0
1647248860000|2022-03-14 09:07:40|20447.1|20447.1|20444.95|20444.95|20447.1|20447.1|20444.95|20444.95|0
1647248870000|2022-03-14 09:07:50|20444.85|20444.85|20444.04|20444.04|20444.88|20444.88|20444.04|20444.04|0
1647248880000|2022-03-14 09:08:00|20443.92|20443.92|20443.68|20443.68|20444.19|20444.19|20443.68|20443.68|0
1647248890000|2022-03-14 09:08:10|20443.81|20443.81|20443.88|20443.88|20444.08|20444.08|20443.72|20443.72|0
1647248900000|2022-03-14 09:08:20|20443.78|20443.78|20443.46|20443.46|20443.78|20443.78|20443.4|20443.4|0
1647248910000|2022-03-14 09:08:30|20443.49|20443.49|20445.3|20445.3|20445.53|20445.53|20443.46|20443.46|0
1647248920000|2022-03-14 09:08:40|20445.44|20445.44|20445.36|20445.36|20445.54|20445.54|20445.29|20445.29|0
1647248930000|2022-03-14 09:08:50|20445.31|20445.31|20445.16|20445.16|20445.31|20445.31|20444.92|20444.92|0
1647248940000|2022-03-14 09:09:00|20445.33|20445.33|20447.43|20447.43|20447.43|20447.43|20445.33|20445.33|0
1647248950000|2022-03-14 09:09:10|20447.33|20447.33|20447.99|20447.99|20447.99|20447.99|20447.33|20447.33|0
1647248960000|2022-03-14 09:09:20|20447.71|20447.71|20447.36|20447.36|20447.71|20447.71|20447.36|20447.36|0
1647248970000|2022-03-14 09:09:30|20447.42|20447.42|20447.08|20447.08|20447.78|20447.78|20447.08|20447.08|0
1647248980000|2022-03-14 09:09:40|20447.22|20447.22|20447.33|20447.33|20447.4|20447.4|20447.06|20447.06|0
1647248990000|2022-03-14 09:09:50|20447.44|20447.44|20447.03|20447.03|20447.44|20447.44|20446.9|20446.9|0
1647249000000|2022-03-14 09:10:00|20446.98|20446.98|20447.47|20447.47|20447.47|20447.47|20446.98|20446.98|0
1647249010000|2022-03-14 09:10:10|20447.48|20447.48|20448.49|20448.49|20448.49|20448.49|20447.48|20447.48|0
1647249020000|2022-03-14 09:10:20|20448.57|20448.57|20451.54|20451.54|20451.58|20451.58|20448.57|20448.57|0
1647249030000|2022-03-14 09:10:30|20451.58|20451.58|20452.98|20452.98|20452.98|20452.98|20451.58|20451.58|0
1647249040000|2022-03-14 09:10:40|20453.04|20453.04|20454.98|20454.98|20454.98|20454.98|20452.81|20452.81|0
1647249050000|2022-03-14 09:10:50|20455.16|20455.16|20455.31|20455.31|20455.43|20455.43|20455.16|20455.16|0
1647249060000|2022-03-14 09:11:00|20455.25|20455.25|20455.25|20455.25|20455.46|20455.46|20455.03|20455.03|0
1647249070000|2022-03-14 09:11:10|20455.39|20455.39|20456.81|20456.81|20456.81|20456.81|20455.39|20455.39|0
1647249080000|2022-03-14 09:11:20|20456.85|20456.85|20457.09|20457.09|20457.3|20457.3|20456.79|20456.79|0
1647249090000|2022-03-14 09:11:30|20457.39|20457.39|20456.83|20456.83|20457.39|20457.39|20456.79|20456.79|0
1647249100000|2022-03-14 09:11:40|20456.9|20456.9|20456.96|20456.96|20458.11|20458.11|20456.9|20456.9|0
1647249110000|2022-03-14 09:11:50|20457.13|20457.13|20457.28|20457.28|20457.28|20457.28|20456.95|20456.95|0
1647249120000|2022-03-14 09:12:00|20457.24|20457.24|20457.79|20457.79|20457.79|20457.79|20456.44|20456.44|0
1647249130000|2022-03-14 09:12:10|20457.83|20457.83|20458.26|20458.26|20458.75|20458.75|20457.83|20457.83|0
1647249140000|2022-03-14 09:12:20|20458.4|20458.4|20470.77|20470.77|20470.77|20470.77|20458.4|20458.4|0
1647249150000|2022-03-14 09:12:30|20471.04|20471.04|20472.02|20472.02|20472.02|20472.02|20471.04|20471.04|0
1647249160000|2022-03-14 09:12:40|20471.91|20471.91|20472.38|20472.38|20472.45|20472.45|20471.82|20471.82|0
1647249170000|2022-03-14 09:12:50|20472.16|20472.16|20472.93|20472.93|20472.93|20472.93|20471.89|20471.89|0
1647249180000|2022-03-14 09:13:00|20472.72|20472.72|20472.7|20472.7|20473.03|20473.03|20472.29|20472.29|0
1647249190000|2022-03-14 09:13:10|20472.66|20472.66|20471.74|20471.74|20472.8|20472.8|20471.74|20471.74|0
1647249200000|2022-03-14 09:13:20|20471.79|20471.79|20471.98|20471.98|20472.35|20472.35|20471.75|20471.75|0
1647249210000|2022-03-14 09:13:30|20471.9|20471.9|20468.18|20468.18|20471.9|20471.9|20468.18|20468.18|0
1647249220000|2022-03-14 09:13:40|20468.02|20468.02|20467.81|20467.81|20468.3|20468.3|20467.81|20467.81|0
1647249230000|2022-03-14 09:13:50|20467.88|20467.88|20461.58|20461.58|20467.88|20467.88|20461.5|20461.5|0
1647249240000|2022-03-14 09:14:00|20461.61|20461.61|20460.13|20460.13|20461.61|20461.61|20460.13|20460.13|0
1647249250000|2022-03-14 09:14:10|20460.2|20460.2|20460.21|20460.21|20460.21|20460.21|20460.14|20460.14|0
1647249260000|2022-03-14 09:14:20|20460.11|20460.11|20459.17|20459.17|20460.14|20460.14|20459.08|20459.08|0
1647249270000|2022-03-14 09:14:30|20459.23|20459.23|20458.13|20458.13|20459.23|20459.23|20458.13|20458.13|0
1647249280000|2022-03-14 09:14:40|20458.03|20458.03|20457.05|20457.05|20458.1|20458.1|20457.05|20457.05|0
1647249290000|2022-03-14 09:14:50|20456.98|20456.98|20457.87|20457.87|20458.01|20458.01|20456.98|20456.98|0
1647249300000|2022-03-14 09:15:00|20457.75|20457.75|20457.31|20457.31|20457.75|20457.75|20456.59|20456.59|0
1647249310000|2022-03-14 09:15:10|20457.38|20457.38|20457.45|20457.45|20457.61|20457.61|20457.38|20457.38|0
1647249320000|2022-03-14 09:15:20|20457.59|20457.59|20457.17|20457.17|20457.59|20457.59|20457.14|20457.14|0
1647249330000|2022-03-14 09:15:30|20457.11|20457.11|20457.09|20457.09|20457.11|20457.11|20456.98|20456.98|0
1647249340000|2022-03-14 09:15:40|20457.24|20457.24|20458.66|20458.66|20458.66|20458.66|20457.24|20457.24|0
1647249350000|2022-03-14 09:15:50|20458.64|20458.64|20457.99|20457.99|20458.79|20458.79|20457.99|20457.99|0
1647249360000|2022-03-14 09:16:00|20458.11|20458.11|20457.7|20457.7|20458.15|20458.15|20457.7|20457.7|0
1647249370000|2022-03-14 09:16:10|20457.67|20457.67|20457.59|20457.59|20457.88|20457.88|20457.59|20457.59|0
1647249380000|2022-03-14 09:16:20|20457.65|20457.65|20456.28|20456.28|20457.65|20457.65|20456.28|20456.28|0
1647249390000|2022-03-14 09:16:30|20456.09|20456.09|20455.12|20455.12|20456.09|20456.09|20455.12|20455.12|0
1647249400000|2022-03-14 09:16:40|20455.06|20455.06|20454.61|20454.61|20455.17|20455.17|20454.47|20454.47|0
1647249410000|2022-03-14 09:16:50|20454.66|20454.66|20454.8|20454.8|20455.09|20455.09|20454.53|20454.53|0
1647249420000|2022-03-14 09:17:00|20454.72|20454.72|20451.18|20451.18|20454.79|20454.79|20451.18|20451.18|0
1647249430000|2022-03-14 09:17:10|20450.96|20450.96|20447.57|20447.57|20450.96|20450.96|20447.57|20447.57|0
1647249440000|2022-03-14 09:17:20|20447.33|20447.33|20448.19|20448.19|20448.19|20448.19|20447.25|20447.25|0
1647249450000|2022-03-14 09:17:30|20448.28|20448.28|20448.12|20448.12|20448.39|20448.39|20447.97|20447.97|0
1647249460000|2022-03-14 09:17:40|20448.41|20448.41|20449.86|20449.86|20449.91|20449.91|20448.41|20448.41|0
1647249470000|2022-03-14 09:17:50|20449.99|20449.99|20449.96|20449.96|20450.29|20450.29|20449.96|20449.96|0
1647249480000|2022-03-14 09:18:00|20450.12|20450.12|20450.79|20450.79|20450.79|20450.79|20449.3|20449.3|0
1647249490000|2022-03-14 09:18:10|20450.6|20450.6|20450.07|20450.07|20450.61|20450.61|20450.07|20450.07|0
1647249500000|2022-03-14 09:18:20|20450.15|20450.15|20449.88|20449.88|20450.19|20450.19|20449.88|20449.88|0
1647249510000|2022-03-14 09:18:30|20449.81|20449.81|20449.52|20449.52|20449.85|20449.85|20449.52|20449.52|0
1647249520000|2022-03-14 09:18:40|20449.21|20449.21|20449.4|20449.4|20449.4|20449.4|20449.21|20449.21|0
1647249530000|2022-03-14 09:18:50|20449.03|20449.03|20449.07|20449.07|20449.07|20449.07|20448.68|20448.68|0
1647249540000|2022-03-14 09:19:00|20448.97|20448.97|20448.66|20448.66|20448.97|20448.97|20448.38|20448.38|0
1647249550000|2022-03-14 09:19:10|20448.57|20448.57|20448.69|20448.69|20448.69|20448.69|20448.24|20448.24|0
1647249560000|2022-03-14 09:19:20|20449.14|20449.14|20449.68|20449.68|20449.89|20449.89|20449.14|20449.14|0
1647249570000|2022-03-14 09:19:30|20449.72|20449.72|20450.69|20450.69|20450.69|20450.69|20449.72|20449.72|0
1647249580000|2022-03-14 09:19:40|20450.56|20450.56|20450.18|20450.18|20450.78|20450.78|20450.13|20450.13|0
1647249590000|2022-03-14 09:19:50|20450.14|20450.14|20449.3|20449.3|20450.14|20450.14|20449.19|20449.19|0
1647249600000|2022-03-14 09:20:00|20449.15|20449.15|20447.54|20447.54|20449.15|20449.15|20447.49|20447.49|0
1647249610000|2022-03-14 09:20:10|20447.83|20447.83|20446.44|20446.44|20447.83|20447.83|20446.38|20446.38|0
1647249620000|2022-03-14 09:20:20|20446.48|20446.48|20446.15|20446.15|20446.83|20446.83|20446.15|20446.15|0
1647249630000|2022-03-14 09:20:30|20446.04|20446.04|20446.07|20446.07|20446.19|20446.19|20445.95|20445.95|0
1647249640000|2022-03-14 09:20:40|20446.22|20446.22|20446.1|20446.1|20446.64|20446.64|20446.1|20446.1|0
1647249650000|2022-03-14 09:20:50|20446.07|20446.07|20445.58|20445.58|20446.1|20446.1|20445.58|20445.58|0
1647249660000|2022-03-14 09:21:00|20445.68|20445.68|20445.43|20445.43|20445.79|20445.79|20445.43|20445.43|0
1647249670000|2022-03-14 09:21:10|20445.45|20445.45|20443.61|20443.61|20445.45|20445.45|20443.46|20443.46|0
1647249680000|2022-03-14 09:21:20|20443.46|20443.46|20442.74|20442.74|20443.53|20443.53|20442.74|20442.74|0
1647249690000|2022-03-14 09:21:30|20442.77|20442.77|20441.7|20441.7|20442.77|20442.77|20441.7|20441.7|0
1647249700000|2022-03-14 09:21:40|20442.4|20442.4|20437.29|20437.29|20442.41|20442.41|20437.29|20437.29|0
1647249710000|2022-03-14 09:21:50|20437.23|20437.23|20436.45|20436.45|20437.41|20437.41|20436.45|20436.45|0
1647249720000|2022-03-14 09:22:00|20436.38|20436.38|20437.82|20437.82|20437.82|20437.82|20436.38|20436.38|0
1647249730000|2022-03-14 09:22:10|20437.86|20437.86|20438.74|20438.74|20438.74|20438.74|20437.86|20437.86|0
1647249740000|2022-03-14 09:22:20|20438.68|20438.68|20439.32|20439.32|20439.48|20439.48|20438.68|20438.68|0
1647249750000|2022-03-14 09:22:30|20439.39|20439.39|20439.44|20439.44|20439.68|20439.68|20439.29|20439.29|0
1647249760000|2022-03-14 09:22:40|20439.59|20439.59|20440.92|20440.92|20440.92|20440.92|20439.59|20439.59|0
1647249770000|2022-03-14 09:22:50|20441.07|20441.07|20440.78|20440.78|20441.26|20441.26|20440.78|20440.78|0
1647249780000|2022-03-14 09:23:00|20441.08|20441.08|20442.21|20442.21|20442.3|20442.3|20441.08|20441.08|0
1647249790000|2022-03-14 09:23:10|20442.32|20442.32|20442.21|20442.21|20442.32|20442.32|20442.08|20442.08|0
1647249800000|2022-03-14 09:23:20|20442.1|20442.1|20442.02|20442.02|20442.11|20442.11|20441.66|20441.66|0
1647249810000|2022-03-14 09:23:30|20442.09|20442.09|20441.73|20441.73|20442.09|20442.09|20441.73|20441.73|0
1647249820000|2022-03-14 09:23:40|20441.62|20441.62|20441.27|20441.27|20442|20442|20441.27|20441.27|0
1647249830000|2022-03-14 09:23:50|20441.21|20441.21|20440.86|20440.86|20441.26|20441.26|20440.52|20440.52|0
1647249840000|2022-03-14 09:24:00|20440.81|20440.81|20440.57|20440.57|20441.02|20441.02|20440.47|20440.47|0
1647249850000|2022-03-14 09:24:10|20440.62|20440.62|20440.52|20440.52|20440.74|20440.74|20440.3|20440.3|0
1647249860000|2022-03-14 09:24:20|20440.6|20440.6|20439.65|20439.65|20440.6|20440.6|20439.65|20439.65|0
1647249870000|2022-03-14 09:24:30|20439.58|20439.58|20437.7|20437.7|20439.58|20439.58|20437.7|20437.7|0
1647249880000|2022-03-14 09:24:40|20437.66|20437.66|20436.49|20436.49|20438.11|20438.11|20436.49|20436.49|0
1647249890000|2022-03-14 09:24:50|20436.44|20436.44|20436.29|20436.29|20436.44|20436.44|20436.25|20436.25|0
1647249900000|2022-03-14 09:25:00|20436.05|20436.05|20434.84|20434.84|20436.05|20436.05|20434.84|20434.84|0
1647249910000|2022-03-14 09:25:10|20434.79|20434.79|20430.93|20430.93|20434.79|20434.79|20430.93|20430.93|0
1647249920000|2022-03-14 09:25:20|20430.85|20430.85|20430.05|20430.05|20430.87|20430.87|20429.65|20429.65|0
1647249930000|2022-03-14 09:25:30|20429.99|20429.99|20429.12|20429.12|20430.05|20430.05|20429.12|20429.12|0
1647249940000|2022-03-14 09:25:40|20429.07|20429.07|20428.99|20428.99|20429.2|20429.2|20428.93|20428.93|0
1647249950000|2022-03-14 09:25:50|20428.78|20428.78|20429.54|20429.54|20429.67|20429.67|20428.78|20428.78|0
1647249960000|2022-03-14 09:26:00|20429.58|20429.58|20430.74|20430.74|20430.78|20430.78|20429.58|20429.58|0
1647249970000|2022-03-14 09:26:10|20430.8|20430.8|20431.91|20431.91|20431.91|20431.91|20430.8|20430.8|0
1647249980000|2022-03-14 09:26:20|20431.97|20431.97|20430.73|20430.73|20432.03|20432.03|20430.73|20430.73|0
1647249990000|2022-03-14 09:26:30|20430.66|20430.66|20430.27|20430.27|20430.66|20430.66|20429.88|20429.88|0
1647250000000|2022-03-14 09:26:40|20430.19|20430.19|20430.34|20430.34|20430.4|20430.4|20430.19|20430.19|0
1647250010000|2022-03-14 09:26:50|20430.41|20430.41|20430.14|20430.14|20430.79|20430.79|20430.02|20430.02|0
1647250020000|2022-03-14 09:27:00|20429.98|20429.98|20428.92|20428.92|20430.04|20430.04|20428.92|20428.92|0
1647250030000|2022-03-14 09:27:10|20428.86|20428.86|20429.89|20429.89|20430.31|20430.31|20428.86|20428.86|0
1647250040000|2022-03-14 09:27:20|20429.6|20429.6|20424.34|20424.34|20429.64|20429.64|20424.34|20424.34|0
1647250050000|2022-03-14 09:27:30|20424.53|20424.53|20423.11|20423.11|20424.53|20424.53|20423.11|20423.11|0
1647250060000|2022-03-14 09:27:40|20423.14|20423.14|20422.15|20422.15|20423.31|20423.31|20422.12|20422.12|0
1647250070000|2022-03-14 09:27:50|20422.36|20422.36|20421.85|20421.85|20422.47|20422.47|20421.85|20421.85|0
1647250080000|2022-03-14 09:28:00|20421.06|20421.06|20421|20421|20421.25|20421.25|20420.47|20420.47|0
1647250090000|2022-03-14 09:28:10|20420.86|20420.86|20420.52|20420.52|20421.29|20421.29|20420.49|20420.49|0
1647250100000|2022-03-14 09:28:20|20420.73|20420.73|20423.1|20423.1|20423.1|20423.1|20420.62|20420.62|0
1647250110000|2022-03-14 09:28:30|20423.25|20423.25|20422.25|20422.25|20423.25|20423.25|20422.25|20422.25|0
1647250120000|2022-03-14 09:28:40|20422.33|20422.33|20422.71|20422.71|20422.71|20422.71|20421.81|20421.81|0
1647250130000|2022-03-14 09:28:50|20422.86|20422.86|20423.66|20423.66|20423.72|20423.72|20422.86|20422.86|0
1647250140000|2022-03-14 09:29:00|20423.75|20423.75|20424.92|20424.92|20424.92|20424.92|20423.75|20423.75|0
1647250150000|2022-03-14 09:29:10|20425.07|20425.07|20424.77|20424.77|20425.14|20425.14|20424.77|20424.77|0
1647250160000|2022-03-14 09:29:20|20424.61|20424.61|20424.88|20424.88|20424.88|20424.88|20424.61|20424.61|0
1647250170000|2022-03-14 09:29:30|20424.95|20424.95|20424.35|20424.35|20425.2|20425.2|20423.62|20423.62|0
1647250180000|2022-03-14 09:29:40|20424.32|20424.32|20425.78|20425.78|20426.15|20426.15|20424.32|20424.32|0
1647250190000|2022-03-14 09:29:50|20425.85|20425.85|20425.35|20425.35|20425.85|20425.85|20425.25|20425.25|0
1647250200000|2022-03-14 09:30:00|20425.29|20425.29|20425.34|20425.34|20425.5|20425.5|20425.19|20425.19|0
1647250210000|2022-03-14 09:30:10|20425.27|20425.27|20425.22|20425.22|20425.45|20425.45|20425.13|20425.13|0
1647250220000|2022-03-14 09:30:20|20425.15|20425.15|20424.37|20424.37|20425.29|20425.29|20424.37|20424.37|0
1647250230000|2022-03-14 09:30:30|20424.48|20424.48|20425.6|20425.6|20425.89|20425.89|20424.43|20424.43|0
1647250240000|2022-03-14 09:30:40|20425.63|20425.63|20427|20427|20427.05|20427.05|20425.47|20425.47|0
1647250250000|2022-03-14 09:30:50|20426.86|20426.86|20430.84|20430.84|20430.84|20430.84|20426.64|20426.64|0
1647250260000|2022-03-14 09:31:00|20430.89|20430.89|20430.52|20430.52|20430.89|20430.89|20430.15|20430.15|0
1647250270000|2022-03-14 09:31:10|20430.42|20430.42|20430.83|20430.83|20431.04|20431.04|20429.18|20429.18|0
1647250280000|2022-03-14 09:31:20|20430.8|20430.8|20431.06|20431.06|20431.06|20431.06|20430.74|20430.74|0
1647250290000|2022-03-14 09:31:30|20431.12|20431.12|20431.21|20431.21|20431.28|20431.28|20430.94|20430.94|0
1647250300000|2022-03-14 09:31:40|20431.15|20431.15|20430.86|20430.86|20431.32|20431.32|20430.83|20430.83|0
1647250310000|2022-03-14 09:31:50|20430.92|20430.92|20430.58|20430.58|20430.92|20430.92|20430.58|20430.58|0
1647250320000|2022-03-14 09:32:00|20430.66|20430.66|20430.22|20430.22|20430.66|20430.66|20429.78|20429.78|0
1647250330000|2022-03-14 09:32:10|20430.27|20430.27|20430.65|20430.65|20430.9|20430.9|20430.21|20430.21|0
1647250340000|2022-03-14 09:32:20|20430.56|20430.56|20430.87|20430.87|20431.3|20431.3|20430.56|20430.56|0
1647250350000|2022-03-14 09:32:30|20430.74|20430.74|20431.11|20431.11|20431.11|20431.11|20430.72|20430.72|0
1647250370000|2022-03-14 09:32:50|20431.08|20431.08|20431.63|20431.63|20431.63|20431.63|20431.08|20431.08|0
1647250380000|2022-03-14 09:33:00|20431.57|20431.57|20432.06|20432.06|20432.07|20432.07|20431.57|20431.57|0
1647250390000|2022-03-14 09:33:10|20432.13|20432.13|20432.14|20432.14|20432.39|20432.39|20431.94|20431.94|0
1647250400000|2022-03-14 09:33:20|20432.07|20432.07|20432.14|20432.14|20432.19|20432.19|20431.72|20431.72|0
1647250410000|2022-03-14 09:33:30|20431.91|20431.91|20431.12|20431.12|20431.91|20431.91|20431.04|20431.04|0
1647250420000|2022-03-14 09:33:40|20431.39|20431.39|20432.82|20432.82|20433.53|20433.53|20431.39|20431.39|0
1647250430000|2022-03-14 09:33:50|20433.16|20433.16|20431.99|20431.99|20433.16|20433.16|20431.91|20431.91|0
1647250440000|2022-03-14 09:34:00|20432.04|20432.04|20435.09|20435.09|20435.64|20435.64|20432.04|20432.04|0
1647250450000|2022-03-14 09:34:10|20435.14|20435.14|20434.82|20434.82|20435.14|20435.14|20434.82|20434.82|0
1647250460000|2022-03-14 09:34:20|20435.05|20435.05|20436.09|20436.09|20436.22|20436.22|20435.05|20435.05|0
1647250470000|2022-03-14 09:34:30|20436.15|20436.15|20435.96|20435.96|20436.25|20436.25|20435.85|20435.85|0
1647250480000|2022-03-14 09:34:40|20436|20436|20436.15|20436.15|20436.15|20436.15|20436|20436|0
1647250490000|2022-03-14 09:34:50|20436.08|20436.08|20436.07|20436.07|20436.2|20436.2|20435.97|20435.97|0
1647250500000|2022-03-14 09:35:00|20435.97|20435.97|20436.03|20436.03|20436.2|20436.2|20435.96|20435.96|0
1647250510000|2022-03-14 09:35:10|20436.09|20436.09|20436.29|20436.29|20436.65|20436.65|20436.09|20436.09|0
1647250520000|2022-03-14 09:35:20|20436.44|20436.44|20437.08|20437.08|20437.35|20437.35|20436.13|20436.13|0
1647250530000|2022-03-14 09:35:30|20437.28|20437.28|20437.95|20437.95|20437.95|20437.95|20437.18|20437.18|0
1647250540000|2022-03-14 09:35:40|20438.06|20438.06|20438.88|20438.88|20438.88|20438.88|20438|20438|0
1647250550000|2022-03-14 09:35:50|20438.92|20438.92|20443.77|20443.77|20443.77|20443.77|20438.92|20438.92|0
1647250560000|2022-03-14 09:36:00|20443.83|20443.83|20445.53|20445.53|20445.62|20445.62|20443.83|20443.83|0
1647250570000|2022-03-14 09:36:10|20445.6|20445.6|20445.3|20445.3|20445.6|20445.6|20444.9|20444.9|0
1647250580000|2022-03-14 09:36:20|20445.37|20445.37|20445.87|20445.87|20446.1|20446.1|20445.37|20445.37|0
1647250590000|2022-03-14 09:36:30|20445.79|20445.79|20445.33|20445.33|20445.87|20445.87|20445.33|20445.33|0
1647250600000|2022-03-14 09:36:40|20445.18|20445.18|20444.53|20444.53|20445.18|20445.18|20444.53|20444.53|0
1647250610000|2022-03-14 09:36:50|20444.34|20444.34|20444.4|20444.4|20444.4|20444.4|20444.34|20444.34|0
1647250620000|2022-03-14 09:37:00|20444.22|20444.22|20444.41|20444.41|20444.41|20444.41|20443.1|20443.1|0
1647250630000|2022-03-14 09:37:10|20444.35|20444.35|20445.39|20445.39|20445.39|20445.39|20444.25|20444.25|0
1647250640000|2022-03-14 09:37:20|20445.59|20445.59|20446.63|20446.63|20446.63|20446.63|20445.59|20445.59|0
1647250650000|2022-03-14 09:37:30|20446.89|20446.89|20446.52|20446.52|20446.89|20446.89|20446.52|20446.52|0
1647250660000|2022-03-14 09:37:40|20446.64|20446.64|20446.67|20446.67|20446.8|20446.8|20446.43|20446.43|0
1647250670000|2022-03-14 09:37:50|20446.8|20446.8|20446.89|20446.89|20446.89|20446.89|20446.73|20446.73|0
1647250680000|2022-03-14 09:38:00|20447.03|20447.03|20447.45|20447.45|20447.9|20447.9|20447.03|20447.03|0
1647250690000|2022-03-14 09:38:10|20447.51|20447.51|20447.92|20447.92|20447.92|20447.92|20447.51|20447.51|0
1647250700000|2022-03-14 09:38:20|20447.98|20447.98|20448.08|20448.08|20448.12|20448.12|20447.98|20447.98|0
1647250710000|2022-03-14 09:38:30|20447.97|20447.97|20453.52|20453.52|20453.52|20453.52|20447.92|20447.92|0
1647250720000|2022-03-14 09:38:40|20454.02|20454.02|20457.16|20457.16|20457.93|20457.93|20454.02|20454.02|0
1647250730000|2022-03-14 09:38:50|20457.17|20457.17|20458.09|20458.09|20458.09|20458.09|20456.65|20456.65|0
1647250740000|2022-03-14 09:39:00|20458.14|20458.14|20458.73|20458.73|20459.15|20459.15|20458.14|20458.14|0
1647250750000|2022-03-14 09:39:10|20458.6|20458.6|20458.44|20458.44|20458.61|20458.61|20458.33|20458.33|0
1647250760000|2022-03-14 09:39:20|20458.37|20458.37|20457.78|20457.78|20458.37|20458.37|20457.78|20457.78|0
1647250770000|2022-03-14 09:39:30|20457.67|20457.67|20457.8|20457.8|20458.61|20458.61|20457.67|20457.67|0
1647250780000|2022-03-14 09:39:40|20457.7|20457.7|20456.58|20456.58|20457.7|20457.7|20456.58|20456.58|0
1647250790000|2022-03-14 09:39:50|20456.51|20456.51|20458.18|20458.18|20458.26|20458.26|20456.51|20456.51|0
1647250800000|2022-03-14 09:40:00|20458.27|20458.27|20463.08|20463.08|20463.08|20463.08|20458.27|20458.27|0
1647250810000|2022-03-14 09:40:10|20463.17|20463.17|20461.6|20461.6|20463.55|20463.55|20461.6|20461.6|0
1647250820000|2022-03-14 09:40:20|20461.73|20461.73|20460.84|20460.84|20461.93|20461.93|20460.84|20460.84|0
1647250830000|2022-03-14 09:40:30|20460.77|20460.77|20460.75|20460.75|20461.05|20461.05|20460.7|20460.7|0
1647250840000|2022-03-14 09:40:40|20460.67|20460.67|20459.03|20459.03|20460.71|20460.71|20459.03|20459.03|0
1647250850000|2022-03-14 09:40:50|20458.88|20458.88|20460.48|20460.48|20460.48|20460.48|20457.84|20457.84|0
1647250860000|2022-03-14 09:41:00|20460.35|20460.35|20460.83|20460.83|20461.61|20461.61|20460.31|20460.31|0
1647250870000|2022-03-14 09:41:10|20460.76|20460.76|20461.04|20461.04|20461.39|20461.39|20460.76|20460.76|0
1647250880000|2022-03-14 09:41:20|20461.29|20461.29|20460.76|20460.76|20461.32|20461.32|20460.75|20460.75|0
1647250890000|2022-03-14 09:41:30|20461.04|20461.04|20461.21|20461.21|20461.21|20461.21|20460.68|20460.68|0
1647250900000|2022-03-14 09:41:40|20461.11|20461.11|20461.32|20461.32|20461.4|20461.4|20461.11|20461.11|0
1647250910000|2022-03-14 09:41:50|20461.62|20461.62|20462.54|20462.54|20462.61|20462.61|20461.52|20461.52|0
1647250920000|2022-03-14 09:42:00|20462.47|20462.47|20462.94|20462.94|20462.98|20462.98|20462.47|20462.47|0
1647250930000|2022-03-14 09:42:10|20463.05|20463.05|20463.19|20463.19|20463.52|20463.52|20463.05|20463.05|0
1647250940000|2022-03-14 09:42:20|20462.84|20462.84|20463.06|20463.06|20463.07|20463.07|20462.7|20462.7|0
1647250950000|2022-03-14 09:42:30|20462.62|20462.62|20462.49|20462.49|20462.62|20462.62|20461.6|20461.6|0
1647250960000|2022-03-14 09:42:40|20462.43|20462.43|20462.37|20462.37|20462.6|20462.6|20462.33|20462.33|0
1647250970000|2022-03-14 09:42:50|20462.33|20462.33|20462.58|20462.58|20462.94|20462.94|20462.3|20462.3|0
1647250980000|2022-03-14 09:43:00|20463.18|20463.18|20463.37|20463.37|20463.86|20463.86|20463.18|20463.18|0
1647250990000|2022-03-14 09:43:10|20463.17|20463.17|20463.1|20463.1|20463.17|20463.17|20462.71|20462.71|0
1647251000000|2022-03-14 09:43:20|20463.28|20463.28|20465.9|20465.9|20465.9|20465.9|20463.28|20463.28|0
1647251010000|2022-03-14 09:43:30|20465.96|20465.96|20466.89|20466.89|20466.89|20466.89|20465.96|20465.96|0
1647251020000|2022-03-14 09:43:40|20467.02|20467.02|20477.46|20477.46|20477.46|20477.46|20466.93|20466.93|0
1647251030000|2022-03-14 09:43:50|20477.33|20477.33|20478.8|20478.8|20479.29|20479.29|20477.33|20477.33|0
1647251040000|2022-03-14 09:44:00|20478.9|20478.9|20476.68|20476.68|20478.9|20478.9|20476.68|20476.68|0
1647251050000|2022-03-14 09:44:10|20476.53|20476.53|20475.09|20475.09|20476.65|20476.65|20475.09|20475.09|0
1647251060000|2022-03-14 09:44:20|20474.94|20474.94|20469.67|20469.67|20474.94|20474.94|20469.56|20469.56|0
1647251070000|2022-03-14 09:44:30|20468.82|20468.82|20467.96|20467.96|20468.82|20468.82|20467.37|20467.37|0
1647251080000|2022-03-14 09:44:40|20467.97|20467.97|20467.6|20467.6|20468.14|20468.14|20467.43|20467.43|0
1647251090000|2022-03-14 09:44:50|20467.76|20467.76|20467.51|20467.51|20467.99|20467.99|20467.36|20467.36|0
1647251100000|2022-03-14 09:45:00|20467.6|20467.6|20466.61|20466.61|20467.6|20467.6|20466.29|20466.29|0
1647251110000|2022-03-14 09:45:10|20466.67|20466.67|20465.75|20465.75|20466.67|20466.67|20465.75|20465.75|0
1647251120000|2022-03-14 09:45:20|20465.88|20465.88|20466.89|20466.89|20466.89|20466.89|20465.88|20465.88|0
1647251130000|2022-03-14 09:45:30|20466.77|20466.77|20465.83|20465.83|20466.77|20466.77|20465.83|20465.83|0
1647251140000|2022-03-14 09:45:40|20465.89|20465.89|20467.81|20467.81|20467.81|20467.81|20465.68|20465.68|0
1647251150000|2022-03-14 09:45:50|20467.78|20467.78|20468.47|20468.47|20468.47|20468.47|20467.78|20467.78|0
1647251160000|2022-03-14 09:46:00|20468.46|20468.46|20468.21|20468.21|20468.68|20468.68|20468.21|20468.21|0
1647251170000|2022-03-14 09:46:10|20468.3|20468.3|20468.16|20468.16|20468.3|20468.3|20468.16|20468.16|0
1647251180000|2022-03-14 09:46:20|20468.09|20468.09|20467.65|20467.65|20468.2|20468.2|20467.55|20467.55|0
1647251190000|2022-03-14 09:46:30|20467.69|20467.69|20468.25|20468.25|20468.34|20468.34|20467.69|20467.69|0
1647251200000|2022-03-14 09:46:40|20468.23|20468.23|20469.29|20469.29|20469.49|20469.49|20468.23|20468.23|0
1647251210000|2022-03-14 09:46:50|20469|20469|20468.59|20468.59|20469|20469|20468.59|20468.59|0
1647251220000|2022-03-14 09:47:00|20468.18|20468.18|20464.37|20464.37|20468.18|20468.18|20464.33|20464.33|0
1647251230000|2022-03-14 09:47:10|20464.19|20464.19|20465.57|20465.57|20465.57|20465.57|20464.14|20464.14|0
1647251240000|2022-03-14 09:47:20|20465.42|20465.42|20466.61|20466.61|20466.61|20466.61|20465.42|20465.42|0
1647251250000|2022-03-14 09:47:30|20466.58|20466.58|20471.38|20471.38|20471.4|20471.4|20466.58|20466.58|0
1647251260000|2022-03-14 09:47:40|20471.36|20471.36|20470.92|20470.92|20471.36|20471.36|20470.92|20470.92|0
1647251270000|2022-03-14 09:47:50|20470.99|20470.99|20469.41|20469.41|20471.04|20471.04|20469.41|20469.41|0
1647251280000|2022-03-14 09:48:00|20469.46|20469.46|20470.03|20470.03|20470.14|20470.14|20469.23|20469.23|0
1647251290000|2022-03-14 09:48:10|20470.16|20470.16|20470.32|20470.32|20470.53|20470.53|20470.16|20470.16|0
1647251300000|2022-03-14 09:48:20|20470.24|20470.24|20469.23|20469.23|20470.35|20470.35|20469.23|20469.23|0
1647251310000|2022-03-14 09:48:30|20469.16|20469.16|20469.04|20469.04|20469.16|20469.16|20469.04|20469.04|0
1647251320000|2022-03-14 09:48:40|20468.96|20468.96|20469.15|20469.15|20469.21|20469.21|20468.92|20468.92|0
1647251330000|2022-03-14 09:48:50|20469.19|20469.19|20468.66|20468.66|20469.23|20469.23|20468.66|20468.66|0
1647251340000|2022-03-14 09:49:00|20468.77|20468.77|20469.5|20469.5|20470.01|20470.01|20468.77|20468.77|0
1647251350000|2022-03-14 09:49:10|20469.56|20469.56|20469.13|20469.13|20469.56|20469.56|20469.13|20469.13|0
1647251360000|2022-03-14 09:49:20|20469.42|20469.42|20468.35|20468.35|20469.78|20469.78|20468.25|20468.25|0
1647251370000|2022-03-14 09:49:30|20468.48|20468.48|20469.83|20469.83|20469.83|20469.83|20468.48|20468.48|0
1647251380000|2022-03-14 09:49:40|20469.7|20469.7|20469.26|20469.26|20469.98|20469.98|20469.24|20469.24|0
1647251390000|2022-03-14 09:49:50|20469.2|20469.2|20468.13|20468.13|20469.73|20469.73|20468.13|20468.13|0
1647251400000|2022-03-14 09:50:00|20468.06|20468.06|20463.93|20463.93|20468.29|20468.29|20463.93|20463.93|0
1647251410000|2022-03-14 09:50:10|20463.57|20463.57|20463.43|20463.43|20463.61|20463.61|20463.37|20463.37|0
1647251420000|2022-03-14 09:50:20|20463.26|20463.26|20461.91|20461.91|20463.26|20463.26|20461.91|20461.91|0
1647251430000|2022-03-14 09:50:30|20461.84|20461.84|20461.68|20461.68|20462.23|20462.23|20461.48|20461.48|0
1647251440000|2022-03-14 09:50:40|20461.83|20461.83|20463.99|20463.99|20463.99|20463.99|20461.66|20461.66|0
1647251450000|2022-03-14 09:50:50|20464.08|20464.08|20465.12|20465.12|20465.12|20465.12|20464.04|20464.04|0
1647251460000|2022-03-14 09:51:00|20465.33|20465.33|20467.37|20467.37|20467.37|20467.37|20465.33|20465.33|0
1647251470000|2022-03-14 09:51:10|20467.44|20467.44|20468.11|20468.11|20468.27|20468.27|20467.44|20467.44|0
1647251480000|2022-03-14 09:51:20|20468.29|20468.29|20469.04|20469.04|20469.22|20469.22|20468.29|20468.29|0
1647251490000|2022-03-14 09:51:30|20468.97|20468.97|20471.78|20471.78|20471.78|20471.78|20468.97|20468.97|0
1647251500000|2022-03-14 09:51:40|20471.81|20471.81|20472.71|20472.71|20472.71|20472.71|20471.81|20471.81|0
1647251510000|2022-03-14 09:51:50|20472.6|20472.6|20473.35|20473.35|20473.35|20473.35|20472.6|20472.6|0
1647251520000|2022-03-14 09:52:00|20473.38|20473.38|20471.85|20471.85|20473.68|20473.68|20471.74|20471.74|0
1647251530000|2022-03-14 09:52:10|20471.93|20471.93|20474.51|20474.51|20474.51|20474.51|20471.93|20471.93|0
1647251540000|2022-03-14 09:52:20|20474.94|20474.94|20477.24|20477.24|20477.31|20477.31|20474.94|20474.94|0
1647251550000|2022-03-14 09:52:30|20477.18|20477.18|20475.81|20475.81|20477.18|20477.18|20475.81|20475.81|0
1647251560000|2022-03-14 09:52:40|20475.78|20475.78|20476.41|20476.41|20476.41|20476.41|20475.78|20475.78|0
1647251570000|2022-03-14 09:52:50|20476.29|20476.29|20474.4|20474.4|20476.29|20476.29|20474.4|20474.4|0
1647251580000|2022-03-14 09:53:00|20474.38|20474.38|20474|20474|20474.38|20474.38|20473.61|20473.61|0
1647251590000|2022-03-14 09:53:10|20474.12|20474.12|20473.59|20473.59|20474.18|20474.18|20473.53|20473.53|0
1647251600000|2022-03-14 09:53:20|20473.51|20473.51|20473.4|20473.4|20473.57|20473.57|20473.32|20473.32|0
1647251610000|2022-03-14 09:53:30|20473.3|20473.3|20473.82|20473.82|20473.82|20473.82|20473.21|20473.21|0
1647251620000|2022-03-14 09:53:40|20474.03|20474.03|20474.22|20474.22|20474.22|20474.22|20474|20474|0
1647251630000|2022-03-14 09:53:50|20474.34|20474.34|20479.32|20479.32|20479.32|20479.32|20474.34|20474.34|0
1647251640000|2022-03-14 09:54:00|20479.4|20479.4|20480.45|20480.45|20480.64|20480.64|20479.37|20479.37|0
1647251650000|2022-03-14 09:54:10|20480.3|20480.3|20479.78|20479.78|20480.69|20480.69|20479.66|20479.66|0
1647251660000|2022-03-14 09:54:20|20479.81|20479.81|20480.01|20480.01|20480.01|20480.01|20479.62|20479.62|0
1647251670000|2022-03-14 09:54:30|20479.75|20479.75|20480.28|20480.28|20480.32|20480.32|20479.69|20479.69|0
1647251680000|2022-03-14 09:54:40|20480.24|20480.24|20480.47|20480.47|20480.47|20480.47|20480.02|20480.02|0
1647251690000|2022-03-14 09:54:50|20480.41|20480.41|20479.26|20479.26|20480.41|20480.41|20479.26|20479.26|0
1647251700000|2022-03-14 09:55:00|20479.39|20479.39|20479.18|20479.18|20479.7|20479.7|20479.12|20479.12|0
1647251710000|2022-03-14 09:55:10|20479.22|20479.22|20479.7|20479.7|20479.7|20479.7|20479.22|20479.22|0
1647251720000|2022-03-14 09:55:20|20479.84|20479.84|20480.64|20480.64|20481.05|20481.05|20479.5|20479.5|0
1647251730000|2022-03-14 09:55:30|20480.57|20480.57|20480.12|20480.12|20480.57|20480.57|20479.94|20479.94|0
1647251740000|2022-03-14 09:55:40|20480.19|20480.19|20481.04|20481.04|20481.04|20481.04|20480.11|20480.11|0
1647251750000|2022-03-14 09:55:50|20481.08|20481.08|20480.69|20480.69|20481.08|20481.08|20480.4|20480.4|0
1647251760000|2022-03-14 09:56:00|20480.57|20480.57|20481.31|20481.31|20481.52|20481.52|20480.57|20480.57|0
1647251770000|2022-03-14 09:56:10|20481.37|20481.37|20482.75|20482.75|20482.86|20482.86|20481.37|20481.37|0
1647251780000|2022-03-14 09:56:20|20482.83|20482.83|20485.51|20485.51|20485.51|20485.51|20482.83|20482.83|0
1647251790000|2022-03-14 09:56:30|20485.7|20485.7|20486.86|20486.86|20486.9|20486.9|20485.7|20485.7|0
1647251800000|2022-03-14 09:56:40|20486.8|20486.8|20486.65|20486.65|20487.06|20487.06|20486.26|20486.26|0
1647251810000|2022-03-14 09:56:50|20486.58|20486.58|20487.08|20487.08|20487.48|20487.48|20486.58|20486.58|0
1647251820000|2022-03-14 09:57:00|20487.15|20487.15|20486.25|20486.25|20487.38|20487.38|20486.25|20486.25|0
1647251830000|2022-03-14 09:57:10|20486.15|20486.15|20482.84|20482.84|20486.15|20486.15|20482.84|20482.84|0
1647251840000|2022-03-14 09:57:20|20482.96|20482.96|20481.47|20481.47|20482.96|20482.96|20481.47|20481.47|0
1647251850000|2022-03-14 09:57:30|20481.25|20481.25|20477.11|20477.11|20481.25|20481.25|20477.07|20477.07|0
1647251860000|2022-03-14 09:57:40|20476.09|20476.09|20470.57|20470.57|20476.09|20476.09|20470.57|20470.57|0
1647251870000|2022-03-14 09:57:50|20469.96|20469.96|20469.71|20469.71|20470.12|20470.12|20469.55|20469.55|0
1647251880000|2022-03-14 09:58:00|20470.07|20470.07|20470.14|20470.14|20470.28|20470.28|20469.82|20469.82|0
1647251890000|2022-03-14 09:58:10|20470.3|20470.3|20470.43|20470.43|20470.58|20470.58|20470.19|20470.19|0
1647251900000|2022-03-14 09:58:20|20470.47|20470.47|20470.35|20470.35|20470.47|20470.47|20470.35|20470.35|0
1647251910000|2022-03-14 09:58:30|20470.38|20470.38|20470.46|20470.46|20470.46|20470.46|20470.21|20470.21|0
1647251920000|2022-03-14 09:58:40|20470.35|20470.35|20470.62|20470.62|20470.62|20470.62|20470.26|20470.26|0
1647251930000|2022-03-14 09:58:50|20470.53|20470.53|20470.84|20470.84|20471|20471|20469.9|20469.9|0
1647251940000|2022-03-14 09:59:00|20470.57|20470.57|20471.57|20471.57|20471.57|20471.57|20470.31|20470.31|0
1647251950000|2022-03-14 09:59:10|20471.51|20471.51|20471.1|20471.1|20471.89|20471.89|20470.95|20470.95|0
1647251960000|2022-03-14 09:59:20|20471.15|20471.15|20470.28|20470.28|20471.15|20471.15|20470.28|20470.28|0
1647251970000|2022-03-14 09:59:30|20469.56|20469.56|20468.99|20468.99|20469.76|20469.76|20468.99|20468.99|0
1647251980000|2022-03-14 09:59:40|20468.64|20468.64|20468.33|20468.33|20468.7|20468.7|20468.31|20468.31|0
1647251990000|2022-03-14 09:59:50|20467.62|20467.62|20466.7|20466.7|20467.8|20467.8|20466.7|20466.7|0
1647252000000|2022-03-14 10:00:00|20466.65|20466.65|20465.15|20465.15|20467.36|20467.36|20465.15|20465.15|0
1647252010000|2022-03-14 10:00:10|20465.31|20465.31|20464.44|20464.44|20465.31|20465.31|20464.33|20464.33|0
1647252020000|2022-03-14 10:00:20|20464.37|20464.37|20463.96|20463.96|20464.48|20464.48|20463.89|20463.89|0
1647252030000|2022-03-14 10:00:30|20464.02|20464.02|20466.54|20466.54|20466.54|20466.54|20464.02|20464.02|0
1647252040000|2022-03-14 10:00:40|20466.57|20466.57|20466.7|20466.7|20467.1|20467.1|20466.41|20466.41|0
1647252050000|2022-03-14 10:00:50|20466.67|20466.67|20466.24|20466.24|20466.87|20466.87|20466.24|20466.24|0
1647252060000|2022-03-14 10:01:00|20466.42|20466.42|20466.13|20466.13|20466.44|20466.44|20465.64|20465.64|0
1647252070000|2022-03-14 10:01:10|20466.18|20466.18|20465.5|20465.5|20466.47|20466.47|20465.5|20465.5|0
1647252080000|2022-03-14 10:01:20|20465.44|20465.44|20465.54|20465.54|20465.54|20465.54|20465.34|20465.34|0
1647252090000|2022-03-14 10:01:30|20465.67|20465.67|20465.58|20465.58|20465.67|20465.67|20465.54|20465.54|0
1647252100000|2022-03-14 10:01:40|20465.22|20465.22|20465.45|20465.45|20465.45|20465.45|20465.14|20465.14|0
1647252110000|2022-03-14 10:01:50|20465.39|20465.39|20465.36|20465.36|20465.44|20465.44|20465.18|20465.18|0
1647252120000|2022-03-14 10:02:00|20465.47|20465.47|20464.87|20464.87|20465.48|20465.48|20464.47|20464.47|0
1647252130000|2022-03-14 10:02:10|20464.89|20464.89|20460.8|20460.8|20464.89|20464.89|20460.8|20460.8|0
1647252140000|2022-03-14 10:02:20|20460.69|20460.69|20462.37|20462.37|20462.37|20462.37|20460.6|20460.6|0
1647252150000|2022-03-14 10:02:30|20462.27|20462.27|20462.29|20462.29|20462.45|20462.45|20462.08|20462.08|0
1647252160000|2022-03-14 10:02:40|20462.19|20462.19|20463.29|20463.29|20463.39|20463.39|20462.19|20462.19|0
1647252170000|2022-03-14 10:02:50|20463.22|20463.22|20463.06|20463.06|20463.24|20463.24|20463.05|20463.05|0
1647252180000|2022-03-14 10:03:00|20463.03|20463.03|20462.79|20462.79|20463.32|20463.32|20462.68|20462.68|0
1647252190000|2022-03-14 10:03:10|20462.86|20462.86|20462.24|20462.24|20462.86|20462.86|20461.98|20461.98|0
1647252200000|2022-03-14 10:03:20|20462.28|20462.28|20462.62|20462.62|20462.76|20462.76|20462.21|20462.21|0
1647252210000|2022-03-14 10:03:30|20462.87|20462.87|20464.18|20464.18|20464.18|20464.18|20462.87|20462.87|0
1647252220000|2022-03-14 10:03:40|20464.14|20464.14|20464.39|20464.39|20464.47|20464.47|20464.14|20464.14|0
1647252230000|2022-03-14 10:03:50|20464.46|20464.46|20463.16|20463.16|20464.46|20464.46|20463.16|20463.16|0
1647252240000|2022-03-14 10:04:00|20463.19|20463.19|20459.77|20459.77|20463.19|20463.19|20459.77|20459.77|0
1647252250000|2022-03-14 10:04:10|20459.86|20459.86|20459.58|20459.58|20460.14|20460.14|20459.49|20459.49|0
1647252260000|2022-03-14 10:04:20|20459.44|20459.44|20458.63|20458.63|20459.58|20459.58|20458.63|20458.63|0
1647252270000|2022-03-14 10:04:30|20458.57|20458.57|20459.21|20459.21|20459.25|20459.25|20458.51|20458.51|0
1647252280000|2022-03-14 10:04:40|20459.17|20459.17|20457.91|20457.91|20459.17|20459.17|20457.91|20457.91|0
1647252290000|2022-03-14 10:04:50|20457.94|20457.94|20458.05|20458.05|20458.05|20458.05|20457.94|20457.94|0
1647252300000|2022-03-14 10:05:00|20457.97|20457.97|20458.38|20458.38|20458.51|20458.51|20457.68|20457.68|0
1647252310000|2022-03-14 10:05:10|20458.36|20458.36|20459.27|20459.27|20459.31|20459.31|20458.23|20458.23|0
1647252320000|2022-03-14 10:05:20|20459.92|20459.92|20461.43|20461.43|20461.58|20461.58|20459.92|20459.92|0
1647252330000|2022-03-14 10:05:30|20461.35|20461.35|20461.56|20461.56|20461.56|20461.56|20461.27|20461.27|0
1647252340000|2022-03-14 10:05:40|20461.62|20461.62|20461.55|20461.55|20461.62|20461.62|20461.51|20461.51|0
1647252350000|2022-03-14 10:05:50|20461.53|20461.53|20462.06|20462.06|20462.15|20462.15|20461.4|20461.4|0
1647252360000|2022-03-14 10:06:00|20462.12|20462.12|20462.58|20462.58|20463.22|20463.22|20462.12|20462.12|0
1647252370000|2022-03-14 10:06:10|20462.63|20462.63|20462.88|20462.88|20463.4|20463.4|20462.63|20462.63|0
1647252380000|2022-03-14 10:06:20|20462.73|20462.73|20462.67|20462.67|20463.27|20463.27|20462.67|20462.67|0
1647252390000|2022-03-14 10:06:30|20462.7|20462.7|20462.96|20462.96|20462.96|20462.96|20462.7|20462.7|0
1647252400000|2022-03-14 10:06:40|20462.81|20462.81|20460.94|20460.94|20462.81|20462.81|20460.94|20460.94|0
1647252410000|2022-03-14 10:06:50|20460.98|20460.98|20460.49|20460.49|20461.03|20461.03|20460.49|20460.49|0
1647252420000|2022-03-14 10:07:00|20460.61|20460.61|20460.88|20460.88|20460.9|20460.9|20460.12|20460.12|0
1647252430000|2022-03-14 10:07:10|20460.6|20460.6|20457.75|20457.75|20460.6|20460.6|20457.75|20457.75|0
1647252440000|2022-03-14 10:07:20|20457.64|20457.64|20457.51|20457.51|20458.19|20458.19|20457.51|20457.51|0
1647252450000|2022-03-14 10:07:30|20457.36|20457.36|20456.04|20456.04|20457.36|20457.36|20456.04|20456.04|0
1647252460000|2022-03-14 10:07:40|20456.12|20456.12|20455.11|20455.11|20456.33|20456.33|20455.11|20455.11|0
1647252470000|2022-03-14 10:07:50|20455.18|20455.18|20454.57|20454.57|20455.42|20455.42|20454.57|20454.57|0
1647252480000|2022-03-14 10:08:00|20454.5|20454.5|20452.88|20452.88|20454.55|20454.55|20452.88|20452.88|0
1647252490000|2022-03-14 10:08:10|20452.72|20452.72|20451|20451|20452.72|20452.72|20451|20451|0
1647252500000|2022-03-14 10:08:20|20450.93|20450.93|20451.33|20451.33|20451.62|20451.62|20450.62|20450.62|0
1647252510000|2022-03-14 10:08:30|20451.24|20451.24|20452.13|20452.13|20452.44|20452.44|20451.24|20451.24|0
1647252520000|2022-03-14 10:08:40|20452.06|20452.06|20452.16|20452.16|20452.44|20452.44|20452.06|20452.06|0
1647252530000|2022-03-14 10:08:50|20451.95|20451.95|20451.28|20451.28|20451.95|20451.95|20451.16|20451.16|0
1647252540000|2022-03-14 10:09:00|20451.2|20451.2|20447.03|20447.03|20451.2|20451.2|20447.03|20447.03|0
1647252550000|2022-03-14 10:09:10|20446.91|20446.91|20445.19|20445.19|20446.91|20446.91|20445.19|20445.19|0
1647252560000|2022-03-14 10:09:20|20445.08|20445.08|20444.4|20444.4|20445.08|20445.08|20444.4|20444.4|0
1647252570000|2022-03-14 10:09:30|20444.66|20444.66|20444.55|20444.55|20444.66|20444.66|20443.79|20443.79|0
1647252580000|2022-03-14 10:09:40|20444.47|20444.47|20443.7|20443.7|20444.91|20444.91|20443.7|20443.7|0
1647252590000|2022-03-14 10:09:50|20443.83|20443.83|20444.01|20444.01|20444.01|20444.01|20443.72|20443.72|0
1647252600000|2022-03-14 10:10:00|20444.05|20444.05|20443.54|20443.54|20444.05|20444.05|20443.54|20443.54|0
1647252610000|2022-03-14 10:10:10|20443.23|20443.23|20440.3|20440.3|20443.23|20443.23|20440.3|20440.3|0
1647252620000|2022-03-14 10:10:20|20440.23|20440.23|20436.24|20436.24|20440.23|20440.23|20435.99|20435.99|0
1647252630000|2022-03-14 10:10:30|20436.38|20436.38|20421.41|20421.41|20436.46|20436.46|20421.41|20421.41|0
1647252640000|2022-03-14 10:10:40|20421.05|20421.05|20418.68|20418.68|20421.05|20421.05|20418.2|20418.2|0
1647252650000|2022-03-14 10:10:50|20418.82|20418.82|20419.26|20419.26|20419.26|20419.26|20418.36|20418.36|0
1647252660000|2022-03-14 10:11:00|20419.32|20419.32|20419.55|20419.55|20419.71|20419.71|20418.86|20418.86|0
1647252670000|2022-03-14 10:11:10|20419.5|20419.5|20419.38|20419.38|20419.54|20419.54|20419.09|20419.09|0
1647252680000|2022-03-14 10:11:20|20419.08|20419.08|20419.2|20419.2|20419.2|20419.2|20418.76|20418.76|0
1647252690000|2022-03-14 10:11:30|20419.13|20419.13|20418.74|20418.74|20419.13|20419.13|20418.5|20418.5|0
1647252700000|2022-03-14 10:11:40|20418.79|20418.79|20418.99|20418.99|20419.16|20419.16|20418.79|20418.79|0
1647252710000|2022-03-14 10:11:50|20418.9|20418.9|20420.14|20420.14|20420.14|20420.14|20418.7|20418.7|0
1647252720000|2022-03-14 10:12:00|20420.16|20420.16|20420.61|20420.61|20420.61|20420.61|20419.68|20419.68|0
1647252730000|2022-03-14 10:12:10|20420.82|20420.82|20422.25|20422.25|20423.14|20423.14|20420.82|20420.82|0
1647252740000|2022-03-14 10:12:20|20422.14|20422.14|20421.37|20421.37|20422.16|20422.16|20421.37|20421.37|0
1647252750000|2022-03-14 10:12:30|20421.3|20421.3|20421.07|20421.07|20421.41|20421.41|20421.04|20421.04|0
1647252760000|2022-03-14 10:12:40|20421.12|20421.12|20420.59|20420.59|20421.15|20421.15|20420.56|20420.56|0
1647252770000|2022-03-14 10:12:50|20420.67|20420.67|20420.99|20420.99|20421.01|20421.01|20420.67|20420.67|0
1647252780000|2022-03-14 10:13:00|20420.88|20420.88|20419.45|20419.45|20420.88|20420.88|20419.45|20419.45|0
1647252790000|2022-03-14 10:13:10|20419.61|20419.61|20420.49|20420.49|20420.71|20420.71|20419.61|20419.61|0
1647252800000|2022-03-14 10:13:20|20420.52|20420.52|20419.94|20419.94|20420.55|20420.55|20419.94|20419.94|0
1647252810000|2022-03-14 10:13:30|20420.03|20420.03|20419.61|20419.61|20420.08|20420.08|20419.61|20419.61|0
1647252820000|2022-03-14 10:13:40|20419.58|20419.58|20419.82|20419.82|20419.82|20419.82|20419.58|20419.58|0
1647252830000|2022-03-14 10:13:50|20420.12|20420.12|20420.28|20420.28|20421.14|20421.14|20420.01|20420.01|0
1647252840000|2022-03-14 10:14:00|20420.4|20420.4|20420.37|20420.37|20421.2|20421.2|20420.16|20420.16|0
1647252850000|2022-03-14 10:14:10|20420.51|20420.51|20420.19|20420.19|20420.51|20420.51|20419.78|20419.78|0
1647252860000|2022-03-14 10:14:20|20420.1|20420.1|20419.1|20419.1|20420.1|20420.1|20419.09|20419.09|0
1647252870000|2022-03-14 10:14:30|20419.18|20419.18|20420.05|20420.05|20420.32|20420.32|20419.18|20419.18|0
1647252880000|2022-03-14 10:14:40|20420.12|20420.12|20421.28|20421.28|20421.3|20421.3|20420.12|20420.12|0
1647252890000|2022-03-14 10:14:50|20421.36|20421.36|20421.99|20421.99|20422.01|20422.01|20421.36|20421.36|0
1647252900000|2022-03-14 10:15:00|20421.98|20421.98|20421.54|20421.54|20422.19|20422.19|20421.54|20421.54|0
1647252910000|2022-03-14 10:15:10|20421.69|20421.69|20421.58|20421.58|20421.82|20421.82|20421.27|20421.27|0
1647252920000|2022-03-14 10:15:20|20421.22|20421.22|20421.42|20421.42|20421.43|20421.43|20421.22|20421.22|0
1647252930000|2022-03-14 10:15:30|20421.94|20421.94|20420.47|20420.47|20421.94|20421.94|20420.43|20420.43|0
1647252940000|2022-03-14 10:15:40|20420.56|20420.56|20424.42|20424.42|20424.55|20424.55|20420.56|20420.56|0
1647252950000|2022-03-14 10:15:50|20424.5|20424.5|20425.5|20425.5|20425.54|20425.54|20424.5|20424.5|0
1647252960000|2022-03-14 10:16:00|20425.67|20425.67|20426.36|20426.36|20426.61|20426.61|20425.67|20425.67|0
1647252970000|2022-03-14 10:16:10|20426.42|20426.42|20427.43|20427.43|20427.8|20427.8|20426.31|20426.31|0
1647252980000|2022-03-14 10:16:20|20427.52|20427.52|20429.03|20429.03|20429.03|20429.03|20427.52|20427.52|0
1647252990000|2022-03-14 10:16:30|20429.09|20429.09|20429.31|20429.31|20429.48|20429.48|20429.09|20429.09|0
1647253000000|2022-03-14 10:16:40|20429.42|20429.42|20430.11|20430.11|20430.26|20430.26|20429.42|20429.42|0
1647253010000|2022-03-14 10:16:50|20430.37|20430.37|20432.17|20432.17|20432.17|20432.17|20430.34|20430.34|0
1647253020000|2022-03-14 10:17:00|20432.29|20432.29|20431.44|20431.44|20432.29|20432.29|20431.28|20431.28|0
1647253030000|2022-03-14 10:17:10|20431.66|20431.66|20432.67|20432.67|20432.67|20432.67|20431.58|20431.58|0
1647253040000|2022-03-14 10:17:20|20432.85|20432.85|20432.56|20432.56|20432.94|20432.94|20432.56|20432.56|0
1647253050000|2022-03-14 10:17:30|20432.53|20432.53|20431.62|20431.62|20432.53|20432.53|20431.4|20431.4|0
1647253060000|2022-03-14 10:17:40|20431.53|20431.53|20431.47|20431.47|20431.73|20431.73|20431.34|20431.34|0
1647253070000|2022-03-14 10:17:50|20431.4|20431.4|20430.92|20430.92|20431.4|20431.4|20430.86|20430.86|0
1647253080000|2022-03-14 10:18:00|20430.85|20430.85|20431.04|20431.04|20431.15|20431.15|20430.7|20430.7|0
1647253090000|2022-03-14 10:18:10|20430.91|20430.91|20431.29|20431.29|20431.29|20431.29|20430.8|20430.8|0
1647253100000|2022-03-14 10:18:20|20431.36|20431.36|20432.07|20432.07|20432.23|20432.23|20431.36|20431.36|0
1647253110000|2022-03-14 10:18:30|20432.13|20432.13|20432.05|20432.05|20432.44|20432.44|20431.9|20431.9|0
1647253120000|2022-03-14 10:18:40|20432.09|20432.09|20431.71|20431.71|20432.55|20432.55|20431.71|20431.71|0
1647253130000|2022-03-14 10:18:50|20431.54|20431.54|20430.72|20430.72|20431.54|20431.54|20430.61|20430.61|0
1647253140000|2022-03-14 10:19:00|20430.54|20430.54|20430.8|20430.8|20430.8|20430.8|20430.48|20430.48|0
1647253150000|2022-03-14 10:19:10|20430.86|20430.86|20430.17|20430.17|20430.92|20430.92|20430.17|20430.17|0
1647253160000|2022-03-14 10:19:20|20430.22|20430.22|20430|20430|20430.22|20430.22|20430|20430|0
1647253170000|2022-03-14 10:19:30|20429.84|20429.84|20430.18|20430.18|20430.23|20430.23|20429.84|20429.84|0
1647253180000|2022-03-14 10:19:40|20430.42|20430.42|20430.26|20430.26|20430.42|20430.42|20430.26|20430.26|0
1647253190000|2022-03-14 10:19:50|20430.23|20430.23|20430.14|20430.14|20430.25|20430.25|20429.88|20429.88|0
1647253200000|2022-03-14 10:20:00|20429.93|20429.93|20428.44|20428.44|20429.93|20429.93|20428.44|20428.44|0
1647253210000|2022-03-14 10:20:10|20428.42|20428.42|20428.62|20428.62|20428.62|20428.62|20428.27|20428.27|0
1647253220000|2022-03-14 10:20:20|20428.68|20428.68|20429.03|20429.03|20429.03|20429.03|20428.68|20428.68|0
1647253230000|2022-03-14 10:20:30|20428.98|20428.98|20429.18|20429.18|20429.21|20429.21|20428.73|20428.73|0
1647253240000|2022-03-14 10:20:40|20429.31|20429.31|20429.99|20429.99|20430.3|20430.3|20429.31|20429.31|0
1647253250000|2022-03-14 10:20:50|20429.91|20429.91|20430.84|20430.84|20430.84|20430.84|20429.82|20429.82|0
1647253260000|2022-03-14 10:21:00|20430.91|20430.91|20431.92|20431.92|20431.92|20431.92|20430.9|20430.9|0
1647253270000|2022-03-14 10:21:10|20431.81|20431.81|20432.46|20432.46|20432.53|20432.53|20431.76|20431.76|0
1647253280000|2022-03-14 10:21:20|20432.61|20432.61|20433.55|20433.55|20433.69|20433.69|20432.61|20432.61|0
1647253290000|2022-03-14 10:21:30|20433.69|20433.69|20434.08|20434.08|20434.08|20434.08|20433.52|20433.52|0
1647253300000|2022-03-14 10:21:40|20434.22|20434.22|20435.46|20435.46|20435.49|20435.49|20434.16|20434.16|0
1647253310000|2022-03-14 10:21:50|20435.68|20435.68|20435.35|20435.35|20435.76|20435.76|20435.35|20435.35|0
1647253320000|2022-03-14 10:22:00|20435.28|20435.28|20435.91|20435.91|20435.91|20435.91|20435.27|20435.27|0
1647253330000|2022-03-14 10:22:10|20435.94|20435.94|20436.44|20436.44|20436.44|20436.44|20435.94|20435.94|0
1647253340000|2022-03-14 10:22:20|20436.5|20436.5|20437.08|20437.08|20437.14|20437.14|20436.5|20436.5|0
1647253350000|2022-03-14 10:22:30|20437.09|20437.09|20437.44|20437.44|20437.5|20437.5|20437.03|20437.03|0
1647253360000|2022-03-14 10:22:40|20437.48|20437.48|20436.88|20436.88|20437.53|20437.53|20436.88|20436.88|0
1647253370000|2022-03-14 10:22:50|20437.01|20437.01|20436.72|20436.72|20437.01|20437.01|20436.66|20436.66|0
1647253380000|2022-03-14 10:23:00|20436.66|20436.66|20436.64|20436.64|20436.72|20436.72|20436.26|20436.26|0
1647253390000|2022-03-14 10:23:10|20436.76|20436.76|20436.1|20436.1|20436.85|20436.85|20436.1|20436.1|0
1647253400000|2022-03-14 10:23:20|20436.07|20436.07|20437.49|20437.49|20437.56|20437.56|20436.07|20436.07|0
1647253410000|2022-03-14 10:23:30|20437.45|20437.45|20437.76|20437.76|20437.78|20437.78|20437.45|20437.45|0
1647253420000|2022-03-14 10:23:40|20437.83|20437.83|20437.62|20437.62|20437.83|20437.83|20437.62|20437.62|0
1647253430000|2022-03-14 10:23:50|20437.63|20437.63|20435.68|20435.68|20437.77|20437.77|20435.68|20435.68|0
1647253440000|2022-03-14 10:24:00|20435.65|20435.65|20435.91|20435.91|20435.91|20435.91|20435.19|20435.19|0
1647253450000|2022-03-14 10:24:10|20435.77|20435.77|20436.34|20436.34|20436.34|20436.34|20435.77|20435.77|0
1647253460000|2022-03-14 10:24:20|20436.31|20436.31|20437.16|20437.16|20437.16|20437.16|20436.31|20436.31|0
1647253470000|2022-03-14 10:24:30|20437.38|20437.38|20436.97|20436.97|20437.54|20437.54|20436.95|20436.95|0
1647253480000|2022-03-14 10:24:40|20437.06|20437.06|20437.42|20437.42|20437.42|20437.42|20436.96|20436.96|0
1647253490000|2022-03-14 10:24:50|20437.31|20437.31|20437.31|20437.31|20437.36|20437.36|20437.27|20437.27|0
1647253500000|2022-03-14 10:25:00|20437.37|20437.37|20438.74|20438.74|20438.84|20438.84|20437.37|20437.37|0
1647253510000|2022-03-14 10:25:10|20438.81|20438.81|20439.54|20439.54|20439.74|20439.74|20438.81|20438.81|0
1647253520000|2022-03-14 10:25:20|20439.49|20439.49|20439.32|20439.32|20439.64|20439.64|20439.32|20439.32|0
1647253530000|2022-03-14 10:25:30|20439.3|20439.3|20438.38|20438.38|20439.36|20439.36|20438.33|20438.33|0
1647253540000|2022-03-14 10:25:40|20438.44|20438.44|20438.07|20438.07|20438.58|20438.58|20438.07|20438.07|0
1647253550000|2022-03-14 10:25:50|20437.81|20437.81|20437.06|20437.06|20437.82|20437.82|20436.89|20436.89|0
1647253560000|2022-03-14 10:26:00|20437|20437|20435.5|20435.5|20437.1|20437.1|20435.4|20435.4|0
1647253570000|2022-03-14 10:26:10|20435.14|20435.14|20434.55|20434.55|20435.14|20435.14|20434.55|20434.55|0
1647253580000|2022-03-14 10:26:20|20434.63|20434.63|20434.36|20434.36|20434.76|20434.76|20434.27|20434.27|0
1647253590000|2022-03-14 10:26:30|20434.3|20434.3|20433.25|20433.25|20434.37|20434.37|20433.25|20433.25|0
1647253600000|2022-03-14 10:26:40|20433.28|20433.28|20432.23|20432.23|20433.32|20433.32|20432.23|20432.23|0
1647253610000|2022-03-14 10:26:50|20432.27|20432.27|20431.57|20431.57|20432.42|20432.42|20431.57|20431.57|0
1647253620000|2022-03-14 10:27:00|20431.28|20431.28|20431.03|20431.03|20431.66|20431.66|20430.78|20430.78|0
1647253630000|2022-03-14 10:27:10|20430.97|20430.97|20431.13|20431.13|20432.52|20432.52|20430.97|20430.97|0
1647253640000|2022-03-14 10:27:20|20431.1|20431.1|20432.18|20432.18|20432.43|20432.43|20430.98|20430.98|0
1647253650000|2022-03-14 10:27:30|20432.06|20432.06|20432.49|20432.49|20432.63|20432.63|20432.05|20432.05|0
1647253660000|2022-03-14 10:27:40|20433.01|20433.01|20434.02|20434.02|20434.02|20434.02|20433.01|20433.01|0
1647253670000|2022-03-14 10:27:50|20434.05|20434.05|20435.95|20435.95|20436.07|20436.07|20433.98|20433.98|0
1647253680000|2022-03-14 10:28:00|20435.8|20435.8|20435.41|20435.41|20435.95|20435.95|20435.41|20435.41|0
1647253690000|2022-03-14 10:28:10|20435.43|20435.43|20435.18|20435.18|20435.46|20435.46|20435.13|20435.13|0
1647253700000|2022-03-14 10:28:20|20435.05|20435.05|20435.42|20435.42|20435.42|20435.42|20434.65|20434.65|0
1647253710000|2022-03-14 10:28:30|20435.13|20435.13|20434.92|20434.92|20435.2|20435.2|20434.92|20434.92|0
1647253720000|2022-03-14 10:28:40|20435.01|20435.01|20437.14|20437.14|20437.14|20437.14|20435.01|20435.01|0
1647253730000|2022-03-14 10:28:50|20437.85|20437.85|20438.42|20438.42|20438.64|20438.64|20437.85|20437.85|0
1647253740000|2022-03-14 10:29:00|20438.55|20438.55|20438.73|20438.73|20438.81|20438.81|20438.43|20438.43|0
1647253750000|2022-03-14 10:29:10|20438.85|20438.85|20439.92|20439.92|20439.92|20439.92|20438.85|20438.85|0
1647253760000|2022-03-14 10:29:20|20439.87|20439.87|20440.07|20440.07|20440.62|20440.62|20439.78|20439.78|0
1647253770000|2022-03-14 10:29:30|20440.14|20440.14|20443.14|20443.14|20443.15|20443.15|20440.14|20440.14|0
1647253780000|2022-03-14 10:29:40|20443.12|20443.12|20443.21|20443.21|20443.22|20443.22|20443.07|20443.07|0
1647253790000|2022-03-14 10:29:50|20443.16|20443.16|20443.37|20443.37|20443.48|20443.48|20443.16|20443.16|0
1647253800000|2022-03-14 10:30:00|20443.43|20443.43|20449.05|20449.05|20449.05|20449.05|20443.43|20443.43|0
1647253810000|2022-03-14 10:30:10|20449.12|20449.12|20450.49|20450.49|20450.79|20450.79|20449.12|20449.12|0
1647253820000|2022-03-14 10:30:20|20450.53|20450.53|20451.55|20451.55|20451.55|20451.55|20450.53|20450.53|0
1647253830000|2022-03-14 10:30:30|20451.61|20451.61|20453.24|20453.24|20453.24|20453.24|20451.61|20451.61|0
1647253840000|2022-03-14 10:30:40|20452.74|20452.74|20456.02|20456.02|20456.34|20456.34|20452.74|20452.74|0
1647253850000|2022-03-14 10:30:50|20456.09|20456.09|20460.85|20460.85|20461.23|20461.23|20456.09|20456.09|0
1647253860000|2022-03-14 10:31:00|20460.81|20460.81|20461.6|20461.6|20461.67|20461.67|20460.32|20460.32|0
1647253870000|2022-03-14 10:31:10|20461.67|20461.67|20461.79|20461.79|20461.95|20461.95|20461.67|20461.67|0
1647253880000|2022-03-14 10:31:20|20461.93|20461.93|20461.9|20461.9|20461.93|20461.93|20461.27|20461.27|0
1647253890000|2022-03-14 10:31:30|20461.81|20461.81|20461.43|20461.43|20461.92|20461.92|20461.43|20461.43|0
1647253900000|2022-03-14 10:31:40|20461.5|20461.5|20459.67|20459.67|20461.5|20461.5|20459.67|20459.67|0
1647253910000|2022-03-14 10:31:50|20459.41|20459.41|20456.36|20456.36|20459.41|20459.41|20456.36|20456.36|0
1647253920000|2022-03-14 10:32:00|20456.28|20456.28|20453.15|20453.15|20456.28|20456.28|20453.15|20453.15|0
1647253930000|2022-03-14 10:32:10|20453.04|20453.04|20450.21|20450.21|20453.04|20453.04|20450.21|20450.21|0
1647253940000|2022-03-14 10:32:20|20450.16|20450.16|20449.58|20449.58|20450.16|20450.16|20448.77|20448.77|0
1647253950000|2022-03-14 10:32:30|20449.69|20449.69|20445.88|20445.88|20449.86|20449.86|20445.88|20445.88|0
1647253960000|2022-03-14 10:32:40|20445.63|20445.63|20443.54|20443.54|20445.63|20445.63|20443.54|20443.54|0
1647253970000|2022-03-14 10:32:50|20443.6|20443.6|20443.34|20443.34|20443.73|20443.73|20443.16|20443.16|0
1647253980000|2022-03-14 10:33:00|20443.23|20443.23|20443.73|20443.73|20443.73|20443.73|20442.88|20442.88|0
1647253990000|2022-03-14 10:33:10|20443.58|20443.58|20443.98|20443.98|20443.98|20443.98|20443.58|20443.58|0
1647254000000|2022-03-14 10:33:20|20444.06|20444.06|20444.39|20444.39|20444.39|20444.39|20444.06|20444.06|0
1647254010000|2022-03-14 10:33:30|20444.45|20444.45|20444.34|20444.34|20444.59|20444.59|20444.34|20444.34|0
1647254020000|2022-03-14 10:33:40|20444.53|20444.53|20443.59|20443.59|20444.53|20444.53|20443.59|20443.59|0
1647254030000|2022-03-14 10:33:50|20443.66|20443.66|20443.71|20443.71|20444.1|20444.1|20443.64|20443.64|0
1647254040000|2022-03-14 10:34:00|20443.86|20443.86|20443.36|20443.36|20443.86|20443.86|20442.81|20442.81|0
1647254050000|2022-03-14 10:34:10|20443.32|20443.32|20443.61|20443.61|20443.7|20443.7|20443.32|20443.32|0
1647254060000|2022-03-14 10:34:20|20443.86|20443.86|20444.03|20444.03|20444.03|20444.03|20443.86|20443.86|0
1647254070000|2022-03-14 10:34:30|20444.08|20444.08|20444.56|20444.56|20444.69|20444.69|20444.08|20444.08|0
1647254080000|2022-03-14 10:34:40|20444.77|20444.77|20444.99|20444.99|20444.99|20444.99|20444.52|20444.52|0
1647254090000|2022-03-14 10:34:50|20444.68|20444.68|20446.98|20446.98|20447.02|20447.02|20444.68|20444.68|0
1647254100000|2022-03-14 10:35:00|20447.05|20447.05|20447.01|20447.01|20447.32|20447.32|20446.89|20446.89|0
1647254110000|2022-03-14 10:35:10|20446.95|20446.95|20447.11|20447.11|20447.11|20447.11|20446.74|20446.74|0
1647254120000|2022-03-14 10:35:20|20447.01|20447.01|20446.72|20446.72|20447.01|20447.01|20446.43|20446.43|0
1647254130000|2022-03-14 10:35:30|20446.64|20446.64|20442.78|20442.78|20446.64|20446.64|20442.78|20442.78|0
1647254140000|2022-03-14 10:35:40|20442.45|20442.45|20441.36|20441.36|20442.52|20442.52|20441.36|20441.36|0
1647254150000|2022-03-14 10:35:50|20441.43|20441.43|20440.43|20440.43|20441.43|20441.43|20440.43|20440.43|0
1647254160000|2022-03-14 10:36:00|20440.25|20440.25|20440.01|20440.01|20440.3|20440.3|20440.01|20440.01|0
1647254170000|2022-03-14 10:36:10|20440.05|20440.05|20440.21|20440.21|20440.21|20440.21|20440.04|20440.04|0
1647254180000|2022-03-14 10:36:20|20440.14|20440.14|20441.2|20441.2|20441.2|20441.2|20440.14|20440.14|0
1647254190000|2022-03-14 10:36:30|20441.13|20441.13|20444.46|20444.46|20444.71|20444.71|20441.06|20441.06|0
1647254200000|2022-03-14 10:36:40|20444.53|20444.53|20444.1|20444.1|20444.58|20444.58|20444.1|20444.1|0
1647254210000|2022-03-14 10:36:50|20444.16|20444.16|20444.3|20444.3|20444.3|20444.3|20444.16|20444.16|0
1647254220000|2022-03-14 10:37:00|20444.12|20444.12|20443.98|20443.98|20444.15|20444.15|20443.98|20443.98|0
1647254230000|2022-03-14 10:37:10|20444.01|20444.01|20444.47|20444.47|20444.47|20444.47|20443.93|20443.93|0
1647254240000|2022-03-14 10:37:20|20444.39|20444.39|20444.16|20444.16|20444.42|20444.42|20444.07|20444.07|0
1647254250000|2022-03-14 10:37:30|20444.24|20444.24|20444.22|20444.22|20444.24|20444.24|20443.98|20443.98|0
1647254260000|2022-03-14 10:37:40|20444.13|20444.13|20444.41|20444.41|20444.41|20444.41|20444.09|20444.09|0
1647254270000|2022-03-14 10:37:50|20444.27|20444.27|20443.74|20443.74|20444.41|20444.41|20443.74|20443.74|0
1647254280000|2022-03-14 10:38:00|20443.66|20443.66|20444.31|20444.31|20444.31|20444.31|20443.66|20443.66|0
1647254290000|2022-03-14 10:38:10|20444.42|20444.42|20444.58|20444.58|20444.84|20444.84|20444.42|20444.42|0
1647254300000|2022-03-14 10:38:20|20444.14|20444.14|20442.89|20442.89|20444.14|20444.14|20442.63|20442.63|0
1647254310000|2022-03-14 10:38:30|20442.97|20442.97|20442.59|20442.59|20443.29|20443.29|20442.55|20442.55|0
1647254320000|2022-03-14 10:38:40|20442.7|20442.7|20442.52|20442.52|20442.7|20442.7|20442.52|20442.52|0
1647254330000|2022-03-14 10:38:50|20442.58|20442.58|20442.23|20442.23|20442.58|20442.58|20442.16|20442.16|0
1647254340000|2022-03-14 10:39:00|20442.07|20442.07|20441.54|20441.54|20442.12|20442.12|20441.54|20441.54|0
1647254350000|2022-03-14 10:39:10|20441.47|20441.47|20439.94|20439.94|20441.47|20441.47|20439.62|20439.62|0
1647254360000|2022-03-14 10:39:20|20439.9|20439.9|20438.79|20438.79|20439.9|20439.9|20438.79|20438.79|0
1647254370000|2022-03-14 10:39:30|20438.83|20438.83|20438.91|20438.91|20438.97|20438.97|20438.82|20438.82|0
1647254380000|2022-03-14 10:39:40|20438.97|20438.97|20438.89|20438.89|20438.97|20438.97|20438.89|20438.89|0
1647254390000|2022-03-14 10:39:50|20438.93|20438.93|20438.88|20438.88|20439.09|20439.09|20438.75|20438.75|0
1647254400000|2022-03-14 10:40:00|20438.95|20438.95|20439.02|20439.02|20439.17|20439.17|20438.88|20438.88|0
1647254410000|2022-03-14 10:40:10|20439.06|20439.06|20438.41|20438.41|20439.06|20439.06|20438.24|20438.24|0
1647254420000|2022-03-14 10:40:20|20438.39|20438.39|20436.79|20436.79|20438.39|20438.39|20436.79|20436.79|0
1647254430000|2022-03-14 10:40:30|20436.6|20436.6|20436.04|20436.04|20436.6|20436.6|20436.04|20436.04|0
1647254440000|2022-03-14 10:40:40|20435.98|20435.98|20436.38|20436.38|20436.46|20436.46|20435.98|20435.98|0
1647254450000|2022-03-14 10:40:50|20436.43|20436.43|20436.83|20436.83|20436.97|20436.97|20436.33|20436.33|0
1647254460000|2022-03-14 10:41:00|20437.02|20437.02|20437.19|20437.19|20437.3|20437.3|20436.88|20436.88|0
1647254470000|2022-03-14 10:41:10|20437.07|20437.07|20437.85|20437.85|20437.85|20437.85|20436.45|20436.45|0
1647254480000|2022-03-14 10:41:20|20437.97|20437.97|20437.66|20437.66|20437.97|20437.97|20437.66|20437.66|0
1647254490000|2022-03-14 10:41:30|20437.73|20437.73|20438.96|20438.96|20438.96|20438.96|20437.73|20437.73|0
1647254500000|2022-03-14 10:41:40|20438.88|20438.88|20438.61|20438.61|20439.09|20439.09|20438.42|20438.42|0
1647254510000|2022-03-14 10:41:50|20438.52|20438.52|20438.28|20438.28|20438.56|20438.56|20438.28|20438.28|0
1647254520000|2022-03-14 10:42:00|20438.33|20438.33|20438.47|20438.47|20438.51|20438.51|20438.31|20438.31|0
1647254530000|2022-03-14 10:42:10|20438.45|20438.45|20439.08|20439.08|20439.11|20439.11|20438.37|20438.37|0
1647254540000|2022-03-14 10:42:20|20439.16|20439.16|20439.9|20439.9|20439.9|20439.9|20439.16|20439.16|0
1647254550000|2022-03-14 10:42:30|20439.94|20439.94|20440.79|20440.79|20440.84|20440.84|20439.69|20439.69|0
1647254560000|2022-03-14 10:42:40|20440.87|20440.87|20440.44|20440.44|20440.87|20440.87|20440.17|20440.17|0
1647254570000|2022-03-14 10:42:50|20440.6|20440.6|20440.6|20440.6|20440.68|20440.68|20440.51|20440.51|0
1647254580000|2022-03-14 10:43:00|20440.85|20440.85|20440.4|20440.4|20440.92|20440.92|20440.23|20440.23|0
1647254590000|2022-03-14 10:43:10|20440.34|20440.34|20439.78|20439.78|20440.43|20440.43|20439.57|20439.57|0
1647254600000|2022-03-14 10:43:20|20439.76|20439.76|20439|20439|20440.13|20440.13|20439|20439|0
1647254610000|2022-03-14 10:43:30|20438.97|20438.97|20438.91|20438.91|20439.51|20439.51|20438.82|20438.82|0
1647254620000|2022-03-14 10:43:40|20438.97|20438.97|20438.8|20438.8|20438.97|20438.97|20438.8|20438.8|0
1647254630000|2022-03-14 10:43:50|20438.74|20438.74|20437.58|20437.58|20438.85|20438.85|20437.13|20437.13|0
1647254640000|2022-03-14 10:44:00|20437.53|20437.53|20437.71|20437.71|20437.73|20437.73|20437.41|20437.41|0
1647254650000|2022-03-14 10:44:10|20437.81|20437.81|20437.48|20437.48|20437.81|20437.81|20437.48|20437.48|0
1647254660000|2022-03-14 10:44:20|20437.82|20437.82|20438.07|20438.07|20438.07|20438.07|20437.82|20437.82|0
1647254670000|2022-03-14 10:44:30|20437.92|20437.92|20435.41|20435.41|20437.92|20437.92|20435.41|20435.41|0
1647254680000|2022-03-14 10:44:40|20435.27|20435.27|20434.65|20434.65|20435.27|20435.27|20434.52|20434.52|0
1647254690000|2022-03-14 10:44:50|20434.69|20434.69|20433.9|20433.9|20434.7|20434.7|20433.9|20433.9|0
1647254700000|2022-03-14 10:45:00|20433.77|20433.77|20432.98|20432.98|20433.77|20433.77|20432.71|20432.71|0
1647254710000|2022-03-14 10:45:10|20433.09|20433.09|20432.88|20432.88|20433.09|20433.09|20432.85|20432.85|0
1647254720000|2022-03-14 10:45:20|20432.94|20432.94|20433.01|20433.01|20433.07|20433.07|20432.75|20432.75|0
1647254730000|2022-03-14 10:45:30|20432.97|20432.97|20433.3|20433.3|20433.56|20433.56|20432.91|20432.91|0
1647254740000|2022-03-14 10:45:40|20433.37|20433.37|20434.03|20434.03|20434.28|20434.28|20433.37|20433.37|0
1647254750000|2022-03-14 10:45:50|20434.09|20434.09|20434.38|20434.38|20434.38|20434.38|20433.99|20433.99|0
1647254760000|2022-03-14 10:46:00|20434.53|20434.53|20435.23|20435.23|20435.44|20435.44|20434.53|20434.53|0
1647254770000|2022-03-14 10:46:10|20435.3|20435.3|20434.02|20434.02|20435.47|20435.47|20434.02|20434.02|0
1647254780000|2022-03-14 10:46:20|20434.09|20434.09|20434.08|20434.08|20434.09|20434.09|20433.86|20433.86|0
1647254790000|2022-03-14 10:46:30|20434.26|20434.26|20433.73|20433.73|20434.26|20434.26|20433.37|20433.37|0
1647254800000|2022-03-14 10:46:40|20433.57|20433.57|20433.63|20433.63|20433.63|20433.63|20433.41|20433.41|0
1647254810000|2022-03-14 10:46:50|20433.69|20433.69|20433.48|20433.48|20433.69|20433.69|20433.46|20433.46|0
1647254820000|2022-03-14 10:47:00|20433.51|20433.51|20435.39|20435.39|20435.39|20435.39|20433.46|20433.46|0
1647254830000|2022-03-14 10:47:10|20435.47|20435.47|20436.11|20436.11|20436.11|20436.11|20435.4|20435.4|0
1647254840000|2022-03-14 10:47:20|20436.33|20436.33|20436.9|20436.9|20436.93|20436.93|20436.33|20436.33|0
1647254850000|2022-03-14 10:47:30|20436.93|20436.93|20436.83|20436.83|20437.11|20437.11|20436.66|20436.66|0
1647254860000|2022-03-14 10:47:40|20436.7|20436.7|20436.44|20436.44|20436.7|20436.7|20436.44|20436.44|0
1647254870000|2022-03-14 10:47:50|20436.36|20436.36|20436.43|20436.43|20436.43|20436.43|20436.36|20436.36|0
1647254880000|2022-03-14 10:48:00|20436.27|20436.27|20436.16|20436.16|20436.38|20436.38|20436.02|20436.02|0
1647254890000|2022-03-14 10:48:10|20435.77|20435.77|20434.61|20434.61|20435.77|20435.77|20434.61|20434.61|0
1647254900000|2022-03-14 10:48:20|20434.51|20434.51|20434.14|20434.14|20434.51|20434.51|20434.13|20434.13|0
1647254910000|2022-03-14 10:48:30|20434.07|20434.07|20433.76|20433.76|20434.07|20434.07|20433.76|20433.76|0
1647254920000|2022-03-14 10:48:40|20433.98|20433.98|20433.89|20433.89|20433.98|20433.98|20433.76|20433.76|0
1647254930000|2022-03-14 10:48:50|20433.87|20433.87|20434.07|20434.07|20434.08|20434.08|20433.52|20433.52|0
1647254940000|2022-03-14 10:49:00|20434.02|20434.02|20433.12|20433.12|20434.02|20434.02|20432.78|20432.78|0
1647254950000|2022-03-14 10:49:10|20432.99|20432.99|20433.15|20433.15|20433.5|20433.5|20432.91|20432.91|0
1647254960000|2022-03-14 10:49:20|20433.32|20433.32|20433.57|20433.57|20433.65|20433.65|20433.28|20433.28|0
1647254970000|2022-03-14 10:49:30|20433.63|20433.63|20433.52|20433.52|20433.74|20433.74|20433.45|20433.45|0
1647254980000|2022-03-14 10:49:40|20433.39|20433.39|20432.67|20432.67|20433.39|20433.39|20432.67|20432.67|0
1647254990000|2022-03-14 10:49:50|20432.57|20432.57|20432.24|20432.24|20432.57|20432.57|20432.22|20432.22|0
1647255000000|2022-03-14 10:50:00|20432.31|20432.31|20431.9|20431.9|20432.31|20432.31|20431.85|20431.85|0
1647255010000|2022-03-14 10:50:10|20431.83|20431.83|20432.37|20432.37|20432.38|20432.38|20431.83|20431.83|0
1647255020000|2022-03-14 10:50:20|20432.29|20432.29|20432.35|20432.35|20432.54|20432.54|20432.29|20432.29|0
1647255030000|2022-03-14 10:50:30|20432.23|20432.23|20431.42|20431.42|20432.23|20432.23|20431.42|20431.42|0
1647255040000|2022-03-14 10:50:40|20431.47|20431.47|20427.15|20427.15|20431.52|20431.52|20427.15|20427.15|0
1647255050000|2022-03-14 10:50:50|20427.04|20427.04|20426.31|20426.31|20427.04|20427.04|20426.31|20426.31|0
1647255060000|2022-03-14 10:51:00|20426.47|20426.47|20426.4|20426.4|20426.68|20426.68|20426.38|20426.38|0
1647255070000|2022-03-14 10:51:10|20426.33|20426.33|20426.06|20426.06|20426.43|20426.43|20426.06|20426.06|0
1647255080000|2022-03-14 10:51:20|20426.19|20426.19|20426.64|20426.64|20426.64|20426.64|20426.19|20426.19|0
1647255090000|2022-03-14 10:51:30|20426.79|20426.79|20426.99|20426.99|20426.99|20426.99|20426.75|20426.75|0
1647255100000|2022-03-14 10:51:40|20426.96|20426.96|20426.85|20426.85|20427.22|20427.22|20426.85|20426.85|0
1647255110000|2022-03-14 10:51:50|20426.73|20426.73|20426.89|20426.89|20426.99|20426.99|20426.56|20426.56|0
1647255120000|2022-03-14 10:52:00|20426.96|20426.96|20427.42|20427.42|20427.42|20427.42|20426.92|20426.92|0
1647255130000|2022-03-14 10:52:10|20427.32|20427.32|20427.38|20427.38|20427.38|20427.38|20427.28|20427.28|0
1647255140000|2022-03-14 10:52:20|20427.34|20427.34|20426.8|20426.8|20427.39|20427.39|20426.8|20426.8|0
1647255150000|2022-03-14 10:52:30|20426.72|20426.72|20426.18|20426.18|20426.78|20426.78|20426.18|20426.18|0
1647255160000|2022-03-14 10:52:40|20426.14|20426.14|20424.67|20424.67|20426.14|20426.14|20424.63|20424.63|0
1647255170000|2022-03-14 10:52:50|20424.57|20424.57|20422.16|20422.16|20424.57|20424.57|20422.15|20422.15|0
1647255180000|2022-03-14 10:53:00|20422.1|20422.1|20420.25|20420.25|20422.1|20422.1|20420.19|20420.19|0
1647255190000|2022-03-14 10:53:10|20420.18|20420.18|20419.8|20419.8|20420.18|20420.18|20419.8|20419.8|0
1647255200000|2022-03-14 10:53:20|20419.87|20419.87|20420.33|20420.33|20420.73|20420.73|20419.87|20419.87|0
1647255210000|2022-03-14 10:53:30|20420.16|20420.16|20420.2|20420.2|20420.2|20420.2|20420.11|20420.11|0
1647255220000|2022-03-14 10:53:40|20420.12|20420.12|20419.7|20419.7|20420.16|20420.16|20419.64|20419.64|0
1647255230000|2022-03-14 10:53:50|20419.64|20419.64|20419.62|20419.62|20419.72|20419.72|20419.37|20419.37|0
1647255240000|2022-03-14 10:54:00|20419.54|20419.54|20420.22|20420.22|20420.22|20420.22|20419.54|20419.54|0
1647255250000|2022-03-14 10:54:10|20420.29|20420.29|20421.23|20421.23|20421.23|20421.23|20420.29|20420.29|0
1647255260000|2022-03-14 10:54:20|20421.2|20421.2|20420.71|20420.71|20421.2|20421.2|20420.71|20420.71|0
1647255270000|2022-03-14 10:54:30|20420.68|20420.68|20420.77|20420.77|20421.12|20421.12|20420.63|20420.63|0
1647255280000|2022-03-14 10:54:40|20420.51|20420.51|20420.16|20420.16|20420.61|20420.61|20420.16|20420.16|0
1647255290000|2022-03-14 10:54:50|20420.21|20420.21|20420.53|20420.53|20420.57|20420.57|20420.01|20420.01|0
1647255300000|2022-03-14 10:55:00|20420.47|20420.47|20420.58|20420.58|20420.79|20420.79|20420.44|20420.44|0
1647255310000|2022-03-14 10:55:10|20420.63|20420.63|20420.03|20420.03|20420.63|20420.63|20420.03|20420.03|0
1647255320000|2022-03-14 10:55:20|20419.97|20419.97|20419.55|20419.55|20419.97|20419.97|20419.55|20419.55|0
1647255330000|2022-03-14 10:55:30|20419.65|20419.65|20419.35|20419.35|20419.78|20419.78|20419.35|20419.35|0
1647255340000|2022-03-14 10:55:40|20419.41|20419.41|20418.62|20418.62|20419.41|20419.41|20418.62|20418.62|0
1647255350000|2022-03-14 10:55:50|20418.49|20418.49|20418.46|20418.46|20418.72|20418.72|20418.45|20418.45|0
1647255360000|2022-03-14 10:56:00|20418.5|20418.5|20418.37|20418.37|20418.76|20418.76|20418.36|20418.36|0
1647255370000|2022-03-14 10:56:10|20418.44|20418.44|20418.41|20418.41|20418.49|20418.49|20418.41|20418.41|0
1647255380000|2022-03-14 10:56:20|20418.34|20418.34|20418.63|20418.63|20418.63|20418.63|20418.25|20418.25|0
1647255390000|2022-03-14 10:56:30|20418.7|20418.7|20418.48|20418.48|20418.92|20418.92|20418.3|20418.3|0
1647255400000|2022-03-14 10:56:40|20418.4|20418.4|20418.7|20418.7|20418.7|20418.7|20418.35|20418.35|0
1647255410000|2022-03-14 10:56:50|20418.64|20418.64|20418.64|20418.64|20418.64|20418.64|20418.64|20418.64|0
1647255420000|2022-03-14 10:57:00|20418.72|20418.72|20418.77|20418.77|20418.77|20418.77|20418.6|20418.6|0
1647255430000|2022-03-14 10:57:10|20418.68|20418.68|20418.56|20418.56|20418.77|20418.77|20418.5|20418.5|0
1647255440000|2022-03-14 10:57:20|20418.59|20418.59|20418.9|20418.9|20418.9|20418.9|20418.58|20418.58|0
1647255450000|2022-03-14 10:57:30|20419.11|20419.11|20419.15|20419.15|20419.54|20419.54|20419.04|20419.04|0
1647255460000|2022-03-14 10:57:40|20419.31|20419.31|20419.36|20419.36|20419.74|20419.74|20419.31|20419.31|0
1647255470000|2022-03-14 10:57:50|20419.31|20419.31|20419.28|20419.28|20419.33|20419.33|20418.91|20418.91|0
1647255480000|2022-03-14 10:58:00|20419.37|20419.37|20418.82|20418.82|20419.37|20419.37|20418.74|20418.74|0
1647255490000|2022-03-14 10:58:10|20418.84|20418.84|20418.82|20418.82|20419.03|20419.03|20418.73|20418.73|0
1647255500000|2022-03-14 10:58:20|20418.9|20418.9|20418.89|20418.89|20418.9|20418.9|20418.85|20418.85|0
1647255510000|2022-03-14 10:58:30|20418.92|20418.92|20419.06|20419.06|20419.14|20419.14|20418.9|20418.9|0
1647255520000|2022-03-14 10:58:40|20419.17|20419.17|20418.49|20418.49|20419.17|20419.17|20418.35|20418.35|0
1647255530000|2022-03-14 10:58:50|20418.39|20418.39|20418.53|20418.53|20418.53|20418.53|20418.39|20418.39|0
1647255540000|2022-03-14 10:59:00|20418.6|20418.6|20421.45|20421.45|20421.45|20421.45|20418.58|20418.58|0
1647255550000|2022-03-14 10:59:10|20421.51|20421.51|20423.37|20423.37|20423.37|20423.37|20421.51|20421.51|0
1647255560000|2022-03-14 10:59:20|20423.43|20423.43|20423.92|20423.92|20423.92|20423.92|20423.43|20423.43|0
1647255570000|2022-03-14 10:59:30|20423.94|20423.94|20425.46|20425.46|20425.46|20425.46|20423.94|20423.94|0
1647255580000|2022-03-14 10:59:40|20425.49|20425.49|20426.18|20426.18|20426.73|20426.73|20425.46|20425.46|0
1647255590000|2022-03-14 10:59:50|20426.16|20426.16|20427.56|20427.56|20427.56|20427.56|20426.16|20426.16|0
1647255600000|2022-03-14 11:00:00|20427.64|20427.64|20427.05|20427.05|20427.91|20427.91|20426.86|20426.86|0
1647255610000|2022-03-14 11:00:10|20426.94|20426.94|20427.56|20427.56|20427.56|20427.56|20426.9|20426.9|0
1647255620000|2022-03-14 11:00:20|20427.62|20427.62|20430.22|20430.22|20430.37|20430.37|20427.62|20427.62|0
1647255630000|2022-03-14 11:00:30|20430.26|20430.26|20430.91|20430.91|20431.12|20431.12|20430.15|20430.15|0
1647255640000|2022-03-14 11:00:40|20431.1|20431.1|20432.01|20432.01|20432.11|20432.11|20431.1|20431.1|0
1647255650000|2022-03-14 11:00:50|20432.14|20432.14|20432.32|20432.32|20432.35|20432.35|20432.09|20432.09|0
1647255660000|2022-03-14 11:01:00|20432.35|20432.35|20432.23|20432.23|20432.76|20432.76|20432.23|20432.23|0
1647255670000|2022-03-14 11:01:10|20432.12|20432.12|20429.95|20429.95|20432.12|20432.12|20429.95|20429.95|0
1647255680000|2022-03-14 11:01:20|20429.88|20429.88|20430.04|20430.04|20430.04|20430.04|20429.78|20429.78|0
1647255690000|2022-03-14 11:01:30|20430.67|20430.67|20431.5|20431.5|20431.52|20431.52|20430.67|20430.67|0
1647255700000|2022-03-14 11:01:40|20431.55|20431.55|20431.42|20431.42|20431.55|20431.55|20431.34|20431.34|0
1647255710000|2022-03-14 11:01:50|20431.49|20431.49|20431.37|20431.37|20431.62|20431.62|20431.16|20431.16|0
1647255720000|2022-03-14 11:02:00|20431.32|20431.32|20431.56|20431.56|20431.56|20431.56|20431.28|20431.28|0
1647255730000|2022-03-14 11:02:10|20431.75|20431.75|20431.58|20431.58|20431.75|20431.75|20431.5|20431.5|0
1647255740000|2022-03-14 11:02:20|20431.54|20431.54|20431.52|20431.52|20431.56|20431.56|20431.52|20431.52|0
1647255750000|2022-03-14 11:02:30|20431.17|20431.17|20430.79|20430.79|20431.17|20431.17|20430.75|20430.75|0
1647255760000|2022-03-14 11:02:40|20430.87|20430.87|20430.24|20430.24|20431.2|20431.2|20430.24|20430.24|0
1647255770000|2022-03-14 11:02:50|20430.38|20430.38|20429.69|20429.69|20430.38|20430.38|20429.69|20429.69|0
1647255780000|2022-03-14 11:03:00|20429.62|20429.62|20429.36|20429.36|20429.69|20429.69|20429.36|20429.36|0
1647255790000|2022-03-14 11:03:10|20429.33|20429.33|20429.85|20429.85|20429.85|20429.85|20429.18|20429.18|0
1647255800000|2022-03-14 11:03:20|20428.82|20428.82|20428.32|20428.32|20428.82|20428.82|20428.32|20428.32|0
1647255810000|2022-03-14 11:03:30|20428.31|20428.31|20427.94|20427.94|20428.41|20428.41|20427.94|20427.94|0
1647255820000|2022-03-14 11:03:40|20427.91|20427.91|20427.99|20427.99|20427.99|20427.99|20427.91|20427.91|0
1647255830000|2022-03-14 11:03:50|20428.04|20428.04|20427.98|20427.98|20428.31|20428.31|20427.98|20427.98|0
1647255840000|2022-03-14 11:04:00|20427.95|20427.95|20428.01|20428.01|20428.03|20428.03|20427.93|20427.93|0
1647255850000|2022-03-14 11:04:10|20428.1|20428.1|20427.8|20427.8|20428.15|20428.15|20427.66|20427.66|0
1647255860000|2022-03-14 11:04:20|20427.65|20427.65|20427.59|20427.59|20427.77|20427.77|20427.32|20427.32|0
1647255870000|2022-03-14 11:04:30|20427.48|20427.48|20427.43|20427.43|20427.69|20427.69|20427.36|20427.36|0
1647255880000|2022-03-14 11:04:40|20427.27|20427.27|20425.8|20425.8|20427.27|20427.27|20425.8|20425.8|0
1647255890000|2022-03-14 11:04:50|20425.48|20425.48|20425.1|20425.1|20425.48|20425.48|20424.73|20424.73|0
1647255900000|2022-03-14 11:05:00|20425.15|20425.15|20425.98|20425.98|20426.29|20426.29|20425.15|20425.15|0
1647255910000|2022-03-14 11:05:10|20426.02|20426.02|20425.23|20425.23|20426.02|20426.02|20425.23|20425.23|0
1647255920000|2022-03-14 11:05:20|20425.3|20425.3|20426.36|20426.36|20426.36|20426.36|20425.28|20425.28|0
1647255930000|2022-03-14 11:05:30|20426.42|20426.42|20426.23|20426.23|20426.49|20426.49|20426.23|20426.23|0
1647255940000|2022-03-14 11:05:40|20426.28|20426.28|20426.69|20426.69|20426.69|20426.69|20426.2|20426.2|0
1647255950000|2022-03-14 11:05:50|20426.75|20426.75|20426.85|20426.85|20426.85|20426.85|20426.75|20426.75|0
1647255960000|2022-03-14 11:06:00|20426.74|20426.74|20426.61|20426.61|20426.74|20426.74|20426.51|20426.51|0
1647255970000|2022-03-14 11:06:10|20426.68|20426.68|20426.69|20426.69|20426.95|20426.95|20426.68|20426.68|0
1647255980000|2022-03-14 11:06:20|20426.61|20426.61|20426.05|20426.05|20426.61|20426.61|20426.02|20426.02|0
1647255990000|2022-03-14 11:06:30|20425.96|20425.96|20426.24|20426.24|20426.39|20426.39|20425.92|20425.92|0
1647256000000|2022-03-14 11:06:40|20426.35|20426.35|20425.68|20425.68|20426.35|20426.35|20425.63|20425.63|0
1647256010000|2022-03-14 11:06:50|20425.55|20425.55|20425.41|20425.41|20425.55|20425.55|20425.22|20425.22|0
1647256020000|2022-03-14 11:07:00|20425.45|20425.45|20424.98|20424.98|20425.45|20425.45|20424.95|20424.95|0
1647256030000|2022-03-14 11:07:10|20424.91|20424.91|20424.76|20424.76|20425.02|20425.02|20424.56|20424.56|0
1647256040000|2022-03-14 11:07:20|20424.82|20424.82|20424.88|20424.88|20425.03|20425.03|20424.82|20424.82|0
1647256050000|2022-03-14 11:07:30|20424.24|20424.24|20423.63|20423.63|20424.24|20424.24|20423.63|20423.63|0
1647256060000|2022-03-14 11:07:40|20423.57|20423.57|20422.78|20422.78|20423.94|20423.94|20422.58|20422.58|0
1647256070000|2022-03-14 11:07:50|20422.56|20422.56|20422.22|20422.22|20422.56|20422.56|20422.16|20422.16|0
1647256080000|2022-03-14 11:08:00|20422.19|20422.19|20422.65|20422.65|20422.78|20422.78|20422.19|20422.19|0
1647256090000|2022-03-14 11:08:10|20422.6|20422.6|20422.89|20422.89|20422.91|20422.91|20422.55|20422.55|0
1647256100000|2022-03-14 11:08:20|20422.93|20422.93|20423.09|20423.09|20423.09|20423.09|20422.93|20422.93|0
1647256110000|2022-03-14 11:08:30|20422.87|20422.87|20422.84|20422.84|20422.87|20422.87|20422.84|20422.84|0
1647256120000|2022-03-14 11:08:40|20422.91|20422.91|20422.53|20422.53|20422.91|20422.91|20422.31|20422.31|0
1647256130000|2022-03-14 11:08:50|20422.5|20422.5|20420.96|20420.96|20422.5|20422.5|20420.96|20420.96|0
1647256140000|2022-03-14 11:09:00|20420.88|20420.88|20419.59|20419.59|20420.88|20420.88|20419.59|20419.59|0
1647256150000|2022-03-14 11:09:10|20419.53|20419.53|20419.17|20419.17|20419.6|20419.6|20419.11|20419.11|0
1647256160000|2022-03-14 11:09:20|20419.09|20419.09|20417.58|20417.58|20419.22|20419.22|20417.58|20417.58|0
1647256170000|2022-03-14 11:09:30|20417.52|20417.52|20417.58|20417.58|20417.74|20417.74|20417.42|20417.42|0
1647256180000|2022-03-14 11:09:40|20417.55|20417.55|20417.7|20417.7|20417.78|20417.78|20417.55|20417.55|0
1647256190000|2022-03-14 11:09:50|20417.64|20417.64|20418.08|20418.08|20418.08|20418.08|20417.64|20417.64|0
1647256200000|2022-03-14 11:10:00|20418.02|20418.02|20417.4|20417.4|20418.19|20418.19|20417.4|20417.4|0
1647256210000|2022-03-14 11:10:10|20417.35|20417.35|20417.45|20417.45|20417.75|20417.75|20417.35|20417.35|0
1647256220000|2022-03-14 11:10:20|20417.48|20417.48|20417.1|20417.1|20417.48|20417.48|20417.1|20417.1|0
1647256230000|2022-03-14 11:10:30|20417.03|20417.03|20417.33|20417.33|20417.35|20417.35|20417.03|20417.03|0
1647256240000|2022-03-14 11:10:40|20417.49|20417.49|20418.45|20418.45|20418.45|20418.45|20417.43|20417.43|0
1647256250000|2022-03-14 11:10:50|20418.35|20418.35|20418.52|20418.52|20418.52|20418.52|20418.35|20418.35|0
1647256260000|2022-03-14 11:11:00|20418.58|20418.58|20418.95|20418.95|20418.95|20418.95|20418.58|20418.58|0
1647256270000|2022-03-14 11:11:10|20419.01|20419.01|20418.49|20418.49|20419.01|20419.01|20418.49|20418.49|0
1647256280000|2022-03-14 11:11:20|20418.57|20418.57|20418.39|20418.39|20418.67|20418.67|20418.39|20418.39|0
1647256290000|2022-03-14 11:11:30|20418.45|20418.45|20418.53|20418.53|20418.61|20418.61|20418.45|20418.45|0
1647256300000|2022-03-14 11:11:40|20418.51|20418.51|20418.29|20418.29|20418.56|20418.56|20418.23|20418.23|0
1647256310000|2022-03-14 11:11:50|20418.4|20418.4|20418.34|20418.34|20418.49|20418.49|20418.29|20418.29|0
1647256320000|2022-03-14 11:12:00|20418.22|20418.22|20419.08|20419.08|20419.08|20419.08|20418.19|20418.19|0
1647256330000|2022-03-14 11:12:10|20419.15|20419.15|20419.38|20419.38|20419.54|20419.54|20419.09|20419.09|0
1647256340000|2022-03-14 11:12:20|20419.47|20419.47|20419.61|20419.61|20419.87|20419.87|20419.47|20419.47|0
1647256350000|2022-03-14 11:12:30|20419.47|20419.47|20419.17|20419.17|20419.47|20419.47|20418.87|20418.87|0
1647256360000|2022-03-14 11:12:40|20419.23|20419.23|20419.1|20419.1|20419.23|20419.23|20419.09|20419.09|0
1647256370000|2022-03-14 11:12:50|20419.17|20419.17|20419.05|20419.05|20419.17|20419.17|20419.05|20419.05|0
1647256380000|2022-03-14 11:13:00|20419.03|20419.03|20418.76|20418.76|20419.03|20419.03|20418.63|20418.63|0
1647256390000|2022-03-14 11:13:10|20418.67|20418.67|20419.02|20419.02|20419.58|20419.58|20418.67|20418.67|0
1647256400000|2022-03-14 11:13:20|20418.94|20418.94|20418.55|20418.55|20419.06|20419.06|20418.55|20418.55|0
1647256410000|2022-03-14 11:13:30|20418.61|20418.61|20418.42|20418.42|20418.61|20418.61|20418.29|20418.29|0
1647256420000|2022-03-14 11:13:40|20418.38|20418.38|20419.49|20419.49|20419.65|20419.65|20418.38|20418.38|0
1647256430000|2022-03-14 11:13:50|20419.36|20419.36|20418.86|20418.86|20419.36|20419.36|20418.86|20418.86|0
1647256440000|2022-03-14 11:14:00|20418.92|20418.92|20419.75|20419.75|20419.75|20419.75|20418.92|20418.92|0
1647256450000|2022-03-14 11:14:10|20419.88|20419.88|20419.6|20419.6|20419.88|20419.88|20419.46|20419.46|0
1647256460000|2022-03-14 11:14:20|20419.45|20419.45|20419.48|20419.48|20419.55|20419.55|20419.34|20419.34|0
1647256470000|2022-03-14 11:14:30|20419.41|20419.41|20420.28|20420.28|20420.28|20420.28|20419.41|20419.41|0
1647256480000|2022-03-14 11:14:40|20420.37|20420.37|20421.03|20421.03|20421.03|20421.03|20420.25|20420.25|0
1647256490000|2022-03-14 11:14:50|20421.17|20421.17|20420.65|20420.65|20421.17|20421.17|20420.65|20420.65|0
1647256500000|2022-03-14 11:15:00|20420.6|20420.6|20420.61|20420.61|20420.73|20420.73|20420.47|20420.47|0
1647256510000|2022-03-14 11:15:10|20420.58|20420.58|20420.43|20420.43|20420.58|20420.58|20420.43|20420.43|0
1647256520000|2022-03-14 11:15:20|20420.53|20420.53|20420.46|20420.46|20420.61|20420.61|20420.41|20420.41|0
1647256530000|2022-03-14 11:15:30|20420.32|20420.32|20420.45|20420.45|20420.58|20420.58|20420.18|20420.18|0
1647256540000|2022-03-14 11:15:40|20420.5|20420.5|20420.49|20420.49|20420.5|20420.5|20420.23|20420.23|0
1647256550000|2022-03-14 11:15:50|20420.45|20420.45|20421.17|20421.17|20421.31|20421.31|20420.45|20420.45|0
1647256560000|2022-03-14 11:16:00|20421.23|20421.23|20422.29|20422.29|20422.42|20422.42|20421.23|20421.23|0
1647256570000|2022-03-14 11:16:10|20422.26|20422.26|20422.03|20422.03|20422.33|20422.33|20422.03|20422.03|0
1647256580000|2022-03-14 11:16:20|20422|20422|20421.56|20421.56|20422|20422|20421.56|20421.56|0
1647256590000|2022-03-14 11:16:30|20421.41|20421.41|20421.44|20421.44|20421.44|20421.44|20421.37|20421.37|0
1647256600000|2022-03-14 11:16:40|20421.53|20421.53|20421.73|20421.73|20421.8|20421.8|20421.53|20421.53|0
1647256610000|2022-03-14 11:16:50|20421.5|20421.5|20421.07|20421.07|20421.56|20421.56|20421.07|20421.07|0
1647256620000|2022-03-14 11:17:00|20420.88|20420.88|20418.53|20418.53|20420.92|20420.92|20418.44|20418.44|0
1647256630000|2022-03-14 11:17:10|20418.48|20418.48|20420.08|20420.08|20420.35|20420.35|20418.46|20418.46|0
1647256640000|2022-03-14 11:17:20|20420.17|20420.17|20419.63|20419.63|20420.45|20420.45|20419.63|20419.63|0
1647256650000|2022-03-14 11:17:30|20419.6|20419.6|20419.54|20419.54|20419.76|20419.76|20419.54|20419.54|0
1647256660000|2022-03-14 11:17:40|20419.61|20419.61|20419.07|20419.07|20419.61|20419.61|20419.05|20419.05|0
1647256670000|2022-03-14 11:17:50|20419.1|20419.1|20419.26|20419.26|20419.31|20419.31|20419.02|20419.02|0
1647256680000|2022-03-14 11:18:00|20419.39|20419.39|20419.5|20419.5|20419.54|20419.54|20419.31|20419.31|0
1647256690000|2022-03-14 11:18:10|20419.56|20419.56|20419.28|20419.28|20419.56|20419.56|20419.28|20419.28|0
1647256700000|2022-03-14 11:18:20|20419.31|20419.31|20420.14|20420.14|20420.14|20420.14|20419.31|20419.31|0
1647256710000|2022-03-14 11:18:30|20420.22|20420.22|20420.19|20420.19|20420.51|20420.51|20420.08|20420.08|0
1647256720000|2022-03-14 11:18:40|20420.2|20420.2|20419.75|20419.75|20420.32|20420.32|20419.75|20419.75|0
1647256730000|2022-03-14 11:18:50|20419.62|20419.62|20419.16|20419.16|20419.85|20419.85|20419.16|20419.16|0
1647256740000|2022-03-14 11:19:00|20419.29|20419.29|20419.86|20419.86|20419.86|20419.86|20419.29|20419.29|0
1647256750000|2022-03-14 11:19:10|20419.93|20419.93|20419.67|20419.67|20419.94|20419.94|20419.58|20419.58|0
1647256760000|2022-03-14 11:19:20|20419.83|20419.83|20419.78|20419.78|20419.85|20419.85|20419.67|20419.67|0
1647256770000|2022-03-14 11:19:30|20419.71|20419.71|20419.91|20419.91|20419.91|20419.91|20419.59|20419.59|0
1647256780000|2022-03-14 11:19:40|20419.8|20419.8|20419.69|20419.69|20419.8|20419.8|20419.45|20419.45|0
1647256790000|2022-03-14 11:19:50|20419.77|20419.77|20419.7|20419.7|20419.89|20419.89|20419.7|20419.7|0
1647256800000|2022-03-14 11:20:00|20419.8|20419.8|20419.76|20419.76|20419.86|20419.86|20419.76|20419.76|0
1647256810000|2022-03-14 11:20:10|20419.89|20419.89|20419.52|20419.52|20419.89|20419.89|20419.52|20419.52|0
1647256820000|2022-03-14 11:20:20|20419.66|20419.66|20420.05|20420.05|20420.05|20420.05|20419.66|20419.66|0
1647256830000|2022-03-14 11:20:30|20420.23|20420.23|20420.37|20420.37|20420.37|20420.37|20420.19|20420.19|0
1647256840000|2022-03-14 11:20:40|20420.31|20420.31|20421.01|20421.01|20421.01|20421.01|20420.24|20420.24|0
1647256850000|2022-03-14 11:20:50|20421.07|20421.07|20421.08|20421.08|20421.08|20421.08|20420.95|20420.95|0
1647256860000|2022-03-14 11:21:00|20421.13|20421.13|20422.13|20422.13|20422.13|20422.13|20421.13|20421.13|0
1647256870000|2022-03-14 11:21:10|20422.08|20422.08|20423.01|20423.01|20423.01|20423.01|20422.08|20422.08|0
1647256880000|2022-03-14 11:21:20|20423.12|20423.12|20422.83|20422.83|20423.14|20423.14|20422.64|20422.64|0
1647256890000|2022-03-14 11:21:30|20422.75|20422.75|20422.77|20422.77|20422.85|20422.85|20422.75|20422.75|0
1647256900000|2022-03-14 11:21:40|20422.81|20422.81|20421.02|20421.02|20422.81|20422.81|20421.01|20421.01|0
1647256910000|2022-03-14 11:21:50|20421.09|20421.09|20421.7|20421.7|20421.7|20421.7|20420.9|20420.9|0
1647256920000|2022-03-14 11:22:00|20421.77|20421.77|20421.81|20421.81|20422.06|20422.06|20421.77|20421.77|0
1647256930000|2022-03-14 11:22:10|20421.86|20421.86|20422.12|20422.12|20422.38|20422.38|20421.86|20421.86|0
1647256940000|2022-03-14 11:22:20|20422.03|20422.03|20421.35|20421.35|20422.03|20422.03|20421.35|20421.35|0
1647256950000|2022-03-14 11:22:30|20421.43|20421.43|20421.56|20421.56|20421.56|20421.56|20421.2|20421.2|0
1647256960000|2022-03-14 11:22:40|20421.61|20421.61|20421.41|20421.41|20421.61|20421.61|20421.38|20421.38|0
1647256970000|2022-03-14 11:22:50|20421.48|20421.48|20422.09|20422.09|20422.09|20422.09|20421.48|20421.48|0
1647256980000|2022-03-14 11:23:00|20422.61|20422.61|20422.82|20422.82|20422.85|20422.85|20422.5|20422.5|0
1647256990000|2022-03-14 11:23:10|20422.88|20422.88|20422.91|20422.91|20422.95|20422.95|20422.79|20422.79|0
1647257000000|2022-03-14 11:23:20|20422.95|20422.95|20423.3|20423.3|20423.3|20423.3|20422.95|20422.95|0
1647257010000|2022-03-14 11:23:30|20423.4|20423.4|20423.33|20423.33|20423.4|20423.4|20423.18|20423.18|0
1647257020000|2022-03-14 11:23:40|20423.27|20423.27|20423.22|20423.22|20423.32|20423.32|20423.22|20423.22|0
1647257030000|2022-03-14 11:23:50|20423.4|20423.4|20423.29|20423.29|20423.76|20423.76|20423.29|20423.29|0
1647257040000|2022-03-14 11:24:00|20423.34|20423.34|20423.62|20423.62|20423.93|20423.93|20423.34|20423.34|0
1647257050000|2022-03-14 11:24:10|20423.57|20423.57|20423.72|20423.72|20423.88|20423.88|20423.5|20423.5|0
1647257060000|2022-03-14 11:24:20|20423.79|20423.79|20424.13|20424.13|20424.13|20424.13|20423.58|20423.58|0
1647257070000|2022-03-14 11:24:30|20424.2|20424.2|20423.4|20423.4|20424.27|20424.27|20423.4|20423.4|0
1647257080000|2022-03-14 11:24:40|20423.35|20423.35|20423.02|20423.02|20423.44|20423.44|20423.02|20423.02|0
1647257090000|2022-03-14 11:24:50|20422.96|20422.96|20422.77|20422.77|20422.97|20422.97|20422.67|20422.67|0
1647257100000|2022-03-14 11:25:00|20422.91|20422.91|20422.9|20422.9|20422.97|20422.97|20422.85|20422.85|0
1647257110000|2022-03-14 11:25:10|20423.05|20423.05|20410.35|20410.35|20423.05|20423.05|20410.35|20410.35|0
1647257120000|2022-03-14 11:25:20|20410.21|20410.21|20400.01|20400.01|20410.21|20410.21|20399.55|20399.55|0
1647257130000|2022-03-14 11:25:30|20399.69|20399.69|20404.95|20404.95|20405.08|20405.08|20399.63|20399.63|0
1647257140000|2022-03-14 11:25:40|20405.08|20405.08|20405.53|20405.53|20405.82|20405.82|20405.08|20405.08|0
1647257150000|2022-03-14 11:25:50|20405.66|20405.66|20406.17|20406.17|20406.17|20406.17|20405.22|20405.22|0
1647257160000|2022-03-14 11:26:00|20406.06|20406.06|20405.61|20405.61|20406.17|20406.17|20405.61|20405.61|0
1647257170000|2022-03-14 11:26:10|20404.6|20404.6|20404.7|20404.7|20405.24|20405.24|20404.33|20404.33|0
1647257180000|2022-03-14 11:26:20|20404.76|20404.76|20404.72|20404.72|20404.76|20404.76|20404.55|20404.55|0
1647257190000|2022-03-14 11:26:30|20404.69|20404.69|20404.7|20404.7|20405.08|20405.08|20404.41|20404.41|0
1647257200000|2022-03-14 11:26:40|20404.61|20404.61|20404.48|20404.48|20404.87|20404.87|20404.21|20404.21|0
1647257210000|2022-03-14 11:26:50|20404.31|20404.31|20404.79|20404.79|20404.79|20404.79|20404.09|20404.09|0
1647257220000|2022-03-14 11:27:00|20404.85|20404.85|20405.85|20405.85|20405.85|20405.85|20404.31|20404.31|0
1647257230000|2022-03-14 11:27:10|20405.66|20405.66|20406.38|20406.38|20406.38|20406.38|20405.55|20405.55|0
1647257240000|2022-03-14 11:27:20|20406.32|20406.32|20406.96|20406.96|20406.96|20406.96|20406.32|20406.32|0
1647257250000|2022-03-14 11:27:30|20406.88|20406.88|20406.91|20406.91|20407.1|20407.1|20406.77|20406.77|0
1647257260000|2022-03-14 11:27:40|20406.84|20406.84|20406.41|20406.41|20407.02|20407.02|20406.34|20406.34|0
1647257270000|2022-03-14 11:27:50|20406.34|20406.34|20405.47|20405.47|20406.51|20406.51|20405.32|20405.32|0
1647257280000|2022-03-14 11:28:00|20405.6|20405.6|20405.75|20405.75|20405.91|20405.91|20405.18|20405.18|0
1647257290000|2022-03-14 11:28:10|20405.88|20405.88|20406.69|20406.69|20406.71|20406.71|20405.88|20405.88|0
1647257300000|2022-03-14 11:28:20|20406.76|20406.76|20406.8|20406.8|20406.8|20406.8|20406.72|20406.72|0
1647257310000|2022-03-14 11:28:30|20406.74|20406.74|20405.97|20405.97|20406.74|20406.74|20405.85|20405.85|0
1647257320000|2022-03-14 11:28:40|20406|20406|20405.47|20405.47|20406|20406|20405.47|20405.47|0
1647257330000|2022-03-14 11:28:50|20405.42|20405.42|20402.09|20402.09|20405.42|20405.42|20402.09|20402.09|0
1647257340000|2022-03-14 11:29:00|20401.97|20401.97|20392.65|20392.65|20402.02|20402.02|20392.65|20392.65|0
1647257350000|2022-03-14 11:29:10|20392.44|20392.44|20390.87|20390.87|20392.44|20392.44|20390.86|20390.86|0
1647257360000|2022-03-14 11:29:20|20390.62|20390.62|20389.21|20389.21|20390.68|20390.68|20389.21|20389.21|0
1647257370000|2022-03-14 11:29:30|20389.17|20389.17|20377.59|20377.59|20389.17|20389.17|20377.59|20377.59|0
1647257380000|2022-03-14 11:29:40|20377.14|20377.14|20375.75|20375.75|20377.14|20377.14|20374.85|20374.85|0
1647257390000|2022-03-14 11:29:50|20375.77|20375.77|20376.15|20376.15|20376.63|20376.63|20375.38|20375.38|0
1647257400000|2022-03-14 11:30:00|20376.08|20376.08|20373.31|20373.31|20376.22|20376.22|20373.31|20373.31|0
1647257410000|2022-03-14 11:30:10|20373.38|20373.38|20371.24|20371.24|20373.38|20373.38|20371.24|20371.24|0
1647257420000|2022-03-14 11:30:20|20371.3|20371.3|20371.79|20371.79|20371.79|20371.79|20371.05|20371.05|0
1647257430000|2022-03-14 11:30:30|20371.58|20371.58|20371.8|20371.8|20371.94|20371.94|20371.57|20371.57|0
1647257440000|2022-03-14 11:30:40|20372.11|20372.11|20373.4|20373.4|20373.4|20373.4|20371.41|20371.41|0
1647257450000|2022-03-14 11:30:50|20373.45|20373.45|20372.13|20372.13|20373.56|20373.56|20372.13|20372.13|0
1647257460000|2022-03-14 11:31:00|20372.2|20372.2|20373.95|20373.95|20373.95|20373.95|20372.2|20372.2|0
1647257470000|2022-03-14 11:31:10|20374.08|20374.08|20377.14|20377.14|20377.29|20377.29|20374.08|20374.08|0
1647257480000|2022-03-14 11:31:20|20377.21|20377.21|20378.35|20378.35|20378.56|20378.56|20377.21|20377.21|0
1647257490000|2022-03-14 11:31:30|20378.38|20378.38|20380.76|20380.76|20380.81|20380.81|20378.35|20378.35|0
1647257500000|2022-03-14 11:31:40|20380.84|20380.84|20380.23|20380.23|20380.89|20380.89|20379.95|20379.95|0
1647257510000|2022-03-14 11:31:50|20380.44|20380.44|20380.67|20380.67|20380.67|20380.67|20380.44|20380.44|0
1647257520000|2022-03-14 11:32:00|20380.74|20380.74|20381.21|20381.21|20381.21|20381.21|20380.74|20380.74|0
1647257530000|2022-03-14 11:32:10|20381.28|20381.28|20381.67|20381.67|20381.87|20381.87|20381.2|20381.2|0
1647257540000|2022-03-14 11:32:20|20381.58|20381.58|20382.06|20382.06|20382.27|20382.27|20381.58|20381.58|0
1647257550000|2022-03-14 11:32:30|20382.17|20382.17|20382.15|20382.15|20382.39|20382.39|20382.05|20382.05|0
1647257560000|2022-03-14 11:32:40|20382.1|20382.1|20382.17|20382.17|20382.17|20382.17|20382.1|20382.1|0
1647257570000|2022-03-14 11:32:50|20382.12|20382.12|20381.96|20381.96|20382.16|20382.16|20381.55|20381.55|0
1647257580000|2022-03-14 11:33:00|20381.84|20381.84|20380.89|20380.89|20381.84|20381.84|20380.89|20380.89|0
1647257590000|2022-03-14 11:33:10|20380.86|20380.86|20380.45|20380.45|20380.86|20380.86|20380.45|20380.45|0
1647257600000|2022-03-14 11:33:20|20380.34|20380.34|20379.22|20379.22|20380.34|20380.34|20379.22|20379.22|0
1647257610000|2022-03-14 11:33:30|20379.36|20379.36|20378.23|20378.23|20379.36|20379.36|20378.23|20378.23|0
1647257620000|2022-03-14 11:33:40|20378.17|20378.17|20377.32|20377.32|20378.17|20378.17|20377.09|20377.09|0
1647257630000|2022-03-14 11:33:50|20377.19|20377.19|20377.11|20377.11|20377.19|20377.19|20376.45|20376.45|0
1647257640000|2022-03-14 11:34:00|20377|20377|20376.53|20376.53|20377|20377|20376.53|20376.53|0
1647257650000|2022-03-14 11:34:10|20376.52|20376.52|20375.88|20375.88|20376.68|20376.68|20375.88|20375.88|0
1647257660000|2022-03-14 11:34:20|20375.81|20375.81|20374.33|20374.33|20375.81|20375.81|20374.33|20374.33|0
1647257670000|2022-03-14 11:34:30|20374.18|20374.18|20373.8|20373.8|20374.31|20374.31|20373.8|20373.8|0
1647257680000|2022-03-14 11:34:40|20373.73|20373.73|20373.1|20373.1|20373.73|20373.73|20373.1|20373.1|0
1647257690000|2022-03-14 11:34:50|20373.12|20373.12|20373.31|20373.31|20373.63|20373.63|20373.12|20373.12|0
1647257700000|2022-03-14 11:35:00|20373.52|20373.52|20372.73|20372.73|20373.52|20373.52|20372.73|20372.73|0
1647257710000|2022-03-14 11:35:10|20372.8|20372.8|20372.75|20372.75|20372.8|20372.8|20372.57|20372.57|0
1647257720000|2022-03-14 11:35:20|20372.82|20372.82|20372.37|20372.37|20372.82|20372.82|20372.25|20372.25|0
1647257730000|2022-03-14 11:35:30|20372.4|20372.4|20372.32|20372.32|20372.94|20372.94|20372.32|20372.32|0
1647257740000|2022-03-14 11:35:40|20372.63|20372.63|20373.36|20373.36|20373.36|20373.36|20372.63|20372.63|0
1647257750000|2022-03-14 11:35:50|20373.29|20373.29|20374.32|20374.32|20374.56|20374.56|20373.29|20373.29|0
1647257760000|2022-03-14 11:36:00|20374.39|20374.39|20374.77|20374.77|20374.9|20374.9|20374.39|20374.39|0
1647257770000|2022-03-14 11:36:10|20374.91|20374.91|20375.75|20375.75|20375.82|20375.82|20374.85|20374.85|0
1647257780000|2022-03-14 11:36:20|20375.62|20375.62|20375.79|20375.79|20375.82|20375.82|20375.59|20375.59|0
1647257790000|2022-03-14 11:36:30|20375.92|20375.92|20375.89|20375.89|20375.93|20375.93|20375.8|20375.8|0
1647257800000|2022-03-14 11:36:40|20375.97|20375.97|20376.71|20376.71|20376.82|20376.82|20375.97|20375.97|0
1647257810000|2022-03-14 11:36:50|20376.66|20376.66|20377.02|20377.02|20377.02|20377.02|20376.61|20376.61|0
1647257820000|2022-03-14 11:37:00|20376.89|20376.89|20377|20377|20377|20377|20376.89|20376.89|0
1647257830000|2022-03-14 11:37:10|20376.85|20376.85|20377.2|20377.2|20377.34|20377.34|20376.85|20376.85|0
1647257840000|2022-03-14 11:37:20|20377.27|20377.27|20377.31|20377.31|20377.35|20377.35|20377.27|20377.27|0
1647257850000|2022-03-14 11:37:30|20377.37|20377.37|20377.49|20377.49|20377.52|20377.52|20377.37|20377.37|0
1647257860000|2022-03-14 11:37:40|20377.69|20377.69|20378.56|20378.56|20378.56|20378.56|20377.69|20377.69|0
1647257870000|2022-03-14 11:37:50|20378.5|20378.5|20378.12|20378.12|20378.56|20378.56|20378.08|20378.08|0
1647257880000|2022-03-14 11:38:00|20377.98|20377.98|20378.07|20378.07|20378.07|20378.07|20377.84|20377.84|0
1647257890000|2022-03-14 11:38:10|20378.05|20378.05|20378.4|20378.4|20378.57|20378.57|20378.05|20378.05|0
1647257900000|2022-03-14 11:38:20|20378.2|20378.2|20376.73|20376.73|20378.2|20378.2|20376.73|20376.73|0
1647257910000|2022-03-14 11:38:30|20376.72|20376.72|20373|20373|20376.72|20376.72|20373|20373|0
1647257920000|2022-03-14 11:38:40|20372.46|20372.46|20370.36|20370.36|20372.46|20372.46|20370.18|20370.18|0
1647257930000|2022-03-14 11:38:50|20370.45|20370.45|20370.68|20370.68|20370.73|20370.73|20370.45|20370.45|0
1647257940000|2022-03-14 11:39:00|20370.46|20370.46|20371.3|20371.3|20371.4|20371.4|20370.46|20370.46|0
1647257950000|2022-03-14 11:39:10|20371.23|20371.23|20370.73|20370.73|20371.23|20371.23|20370.66|20370.66|0
1647257960000|2022-03-14 11:39:20|20370.8|20370.8|20370.64|20370.64|20370.8|20370.8|20370.28|20370.28|0
1647257970000|2022-03-14 11:39:30|20370.79|20370.79|20371.9|20371.9|20371.9|20371.9|20370.79|20370.79|0
1647257980000|2022-03-14 11:39:40|20371.99|20371.99|20371.06|20371.06|20372.11|20372.11|20371.06|20371.06|0
1647257990000|2022-03-14 11:39:50|20370.84|20370.84|20370.45|20370.45|20370.84|20370.84|20370.42|20370.42|0
1647258000000|2022-03-14 11:40:00|20370.47|20370.47|20370.49|20370.49|20370.67|20370.67|20370.41|20370.41|0
1647258010000|2022-03-14 11:40:10|20370.34|20370.34|20370.5|20370.5|20370.5|20370.5|20370.34|20370.34|0
1647258020000|2022-03-14 11:40:20|20370.06|20370.06|20370.32|20370.32|20370.36|20370.36|20370.06|20370.06|0
1647258030000|2022-03-14 11:40:30|20370.18|20370.18|20370.39|20370.39|20370.39|20370.39|20370.13|20370.13|0
1647258040000|2022-03-14 11:40:40|20370.5|20370.5|20370.3|20370.3|20370.5|20370.5|20369.99|20369.99|0
1647258050000|2022-03-14 11:40:50|20370.44|20370.44|20370.16|20370.16|20370.44|20370.44|20370.13|20370.13|0
1647258060000|2022-03-14 11:41:00|20370.09|20370.09|20369.98|20369.98|20370.09|20370.09|20369.74|20369.74|0
1647258070000|2022-03-14 11:41:10|20369.96|20369.96|20372.47|20372.47|20372.51|20372.51|20369.96|20369.96|0
1647258080000|2022-03-14 11:41:20|20372.49|20372.49|20373.96|20373.96|20373.96|20373.96|20372.49|20372.49|0
1647258090000|2022-03-14 11:41:30|20374.22|20374.22|20376.93|20376.93|20376.93|20376.93|20374.22|20374.22|0
1647258100000|2022-03-14 11:41:40|20377.04|20377.04|20377.05|20377.05|20377.3|20377.3|20376.99|20376.99|0
1647258110000|2022-03-14 11:41:50|20376.99|20376.99|20376.4|20376.4|20376.99|20376.99|20376.33|20376.33|0
1647258120000|2022-03-14 11:42:00|20376.3|20376.3|20376.33|20376.33|20376.48|20376.48|20376.24|20376.24|0
1647258130000|2022-03-14 11:42:10|20376.47|20376.47|20376.22|20376.22|20376.47|20376.47|20376.22|20376.22|0
1647258140000|2022-03-14 11:42:20|20376.16|20376.16|20376.16|20376.16|20376.23|20376.23|20376.16|20376.16|0
1647258150000|2022-03-14 11:42:30|20376.11|20376.11|20375.79|20375.79|20376.11|20376.11|20375.79|20375.79|0
1647258160000|2022-03-14 11:42:40|20375.73|20375.73|20375.23|20375.23|20376.19|20376.19|20375.23|20375.23|0
1647258170000|2022-03-14 11:42:50|20375.22|20375.22|20373.36|20373.36|20375.22|20375.22|20373.21|20373.21|0
1647258180000|2022-03-14 11:43:00|20373.1|20373.1|20372.63|20372.63|20373.1|20373.1|20372.63|20372.63|0
1647258190000|2022-03-14 11:43:10|20372.5|20372.5|20372.14|20372.14|20372.5|20372.5|20372|20372|0
1647258200000|2022-03-14 11:43:20|20372.06|20372.06|20371.9|20371.9|20372.25|20372.25|20371.78|20371.78|0
1647258210000|2022-03-14 11:43:30|20372.08|20372.08|20372.13|20372.13|20372.19|20372.19|20372.06|20372.06|0
1647258220000|2022-03-14 11:43:40|20372.05|20372.05|20370.95|20370.95|20372.11|20372.11|20370.95|20370.95|0
1647258230000|2022-03-14 11:43:50|20370.84|20370.84|20368.33|20368.33|20370.84|20370.84|20368.33|20368.33|0
1647258240000|2022-03-14 11:44:00|20368.17|20368.17|20368|20368|20368.17|20368.17|20367.83|20367.83|0
1647258250000|2022-03-14 11:44:10|20367.88|20367.88|20367.01|20367.01|20368.05|20368.05|20367.01|20367.01|0
1647258260000|2022-03-14 11:44:20|20366.8|20366.8|20366.62|20366.62|20367.01|20367.01|20366.62|20366.62|0
1647258270000|2022-03-14 11:44:30|20366.55|20366.55|20366.02|20366.02|20366.55|20366.55|20366.02|20366.02|0
1647258280000|2022-03-14 11:44:40|20365.91|20365.91|20365.07|20365.07|20365.91|20365.91|20364.65|20364.65|0
1647258290000|2022-03-14 11:44:50|20365.04|20365.04|20362.99|20362.99|20365.04|20365.04|20362.96|20362.96|0
1647258300000|2022-03-14 11:45:00|20362.82|20362.82|20362.06|20362.06|20362.82|20362.82|20361.81|20361.81|0
1647258310000|2022-03-14 11:45:10|20362.1|20362.1|20361.27|20361.27|20362.23|20362.23|20361.27|20361.27|0
1647258320000|2022-03-14 11:45:20|20361.18|20361.18|20361.2|20361.2|20361.2|20361.2|20361.08|20361.08|0
1647258330000|2022-03-14 11:45:30|20361.17|20361.17|20361.05|20361.05|20361.22|20361.22|20361.02|20361.02|0
1647258340000|2022-03-14 11:45:40|20360.75|20360.75|20360.88|20360.88|20361.01|20361.01|20360.73|20360.73|0
1647258350000|2022-03-14 11:45:50|20360.94|20360.94|20361.12|20361.12|20361.23|20361.23|20360.68|20360.68|0
1647258360000|2022-03-14 11:46:00|20361.11|20361.11|20361.66|20361.66|20361.66|20361.66|20360.83|20360.83|0
1647258370000|2022-03-14 11:46:10|20361.77|20361.77|20361.63|20361.63|20361.77|20361.77|20361.45|20361.45|0
1647258380000|2022-03-14 11:46:20|20361.7|20361.7|20360.94|20360.94|20361.83|20361.83|20360.94|20360.94|0
1647258390000|2022-03-14 11:46:30|20360.88|20360.88|20354.03|20354.03|20360.92|20360.92|20354.03|20354.03|0
1647258400000|2022-03-14 11:46:40|20353.94|20353.94|20354.48|20354.48|20354.5|20354.5|20353.1|20353.1|0
1647258410000|2022-03-14 11:46:50|20354.45|20354.45|20354.39|20354.39|20354.75|20354.75|20354.17|20354.17|0
1647258420000|2022-03-14 11:47:00|20354.44|20354.44|20356.01|20356.01|20356.01|20356.01|20354.29|20354.29|0
1647258430000|2022-03-14 11:47:10|20355.31|20355.31|20355.02|20355.02|20355.31|20355.31|20354.81|20354.81|0
1647258440000|2022-03-14 11:47:20|20354.81|20354.81|20353.76|20353.76|20354.81|20354.81|20353.76|20353.76|0
1647258450000|2022-03-14 11:47:30|20353.8|20353.8|20353.72|20353.72|20353.86|20353.86|20353.72|20353.72|0
1647258460000|2022-03-14 11:47:40|20353.79|20353.79|20352.86|20352.86|20353.79|20353.79|20352.83|20352.83|0
1647258470000|2022-03-14 11:47:50|20352.72|20352.72|20352.67|20352.67|20352.76|20352.76|20352.67|20352.67|0
1647258480000|2022-03-14 11:48:00|20352.72|20352.72|20352.51|20352.51|20352.72|20352.72|20352.12|20352.12|0
1647258490000|2022-03-14 11:48:10|20352.68|20352.68|20351.57|20351.57|20352.68|20352.68|20351.47|20351.47|0
1647258500000|2022-03-14 11:48:20|20351.64|20351.64|20351.66|20351.66|20351.73|20351.73|20351.37|20351.37|0
1647258510000|2022-03-14 11:48:30|20351.75|20351.75|20350.92|20350.92|20351.75|20351.75|20350.92|20350.92|0
1647258520000|2022-03-14 11:48:40|20350.86|20350.86|20350.65|20350.65|20351.12|20351.12|20350.65|20350.65|0
1647258530000|2022-03-14 11:48:50|20350.72|20350.72|20350.63|20350.63|20350.91|20350.91|20350.63|20350.63|0
1647258540000|2022-03-14 11:49:00|20350.65|20350.65|20345.41|20345.41|20350.65|20350.65|20345.41|20345.41|0
1647258550000|2022-03-14 11:49:10|20345.26|20345.26|20344.84|20344.84|20345.26|20345.26|20344.78|20344.78|0
1647258560000|2022-03-14 11:49:20|20344.91|20344.91|20343.7|20343.7|20344.91|20344.91|20343.59|20343.59|0
1647258570000|2022-03-14 11:49:30|20343.52|20343.52|20344.39|20344.39|20344.41|20344.41|20343.29|20343.29|0
1647258580000|2022-03-14 11:49:40|20344.47|20344.47|20344.46|20344.46|20344.48|20344.48|20344.03|20344.03|0
1647258590000|2022-03-14 11:49:50|20344.44|20344.44|20348.16|20348.16|20348.59|20348.59|20344.44|20344.44|0
1647258600000|2022-03-14 11:50:00|20348.21|20348.21|20347.9|20347.9|20348.6|20348.6|20347.9|20347.9|0
1647258610000|2022-03-14 11:50:10|20347.98|20347.98|20347.79|20347.79|20348.07|20348.07|20347.6|20347.6|0
1647258620000|2022-03-14 11:50:20|20347.86|20347.86|20347.99|20347.99|20347.99|20347.99|20347.81|20347.81|0
1647258630000|2022-03-14 11:50:30|20348.05|20348.05|20348.11|20348.11|20348.14|20348.14|20347.93|20347.93|0
1647258640000|2022-03-14 11:50:40|20347.98|20347.98|20348.03|20348.03|20348.03|20348.03|20347.78|20347.78|0
1647258650000|2022-03-14 11:50:50|20348.01|20348.01|20348.15|20348.15|20348.21|20348.21|20348.01|20348.01|0
1647258660000|2022-03-14 11:51:00|20348.34|20348.34|20347.55|20347.55|20348.46|20348.46|20347.55|20347.55|0
1647258670000|2022-03-14 11:51:10|20347.48|20347.48|20347.97|20347.97|20347.97|20347.97|20346.91|20346.91|0
1647258680000|2022-03-14 11:51:20|20348.05|20348.05|20346.94|20346.94|20348.05|20348.05|20346.94|20346.94|0
1647258690000|2022-03-14 11:51:30|20346.77|20346.77|20345.85|20345.85|20346.84|20346.84|20345.85|20345.85|0
1647258700000|2022-03-14 11:51:40|20345.79|20345.79|20343.88|20343.88|20345.79|20345.79|20343.88|20343.88|0
1647258710000|2022-03-14 11:51:50|20343.83|20343.83|20343.76|20343.76|20344.03|20344.03|20343.76|20343.76|0
1647258720000|2022-03-14 11:52:00|20343.89|20343.89|20343.95|20343.95|20344.21|20344.21|20343.74|20343.74|0
1647258730000|2022-03-14 11:52:10|20343.87|20343.87|20343.86|20343.86|20343.87|20343.87|20343.76|20343.76|0
1647258740000|2022-03-14 11:52:20|20343.93|20343.93|20343.53|20343.53|20343.93|20343.93|20343.53|20343.53|0
1647258750000|2022-03-14 11:52:30|20343.51|20343.51|20344.03|20344.03|20344.03|20344.03|20343.1|20343.1|0
1647258760000|2022-03-14 11:52:40|20344.16|20344.16|20344.23|20344.23|20344.36|20344.36|20344.09|20344.09|0
1647258770000|2022-03-14 11:52:50|20344.42|20344.42|20345.51|20345.51|20345.51|20345.51|20344.42|20344.42|0
1647258780000|2022-03-14 11:53:00|20345.67|20345.67|20345.87|20345.87|20345.89|20345.89|20345.67|20345.67|0
1647258790000|2022-03-14 11:53:10|20346.01|20346.01|20346.26|20346.26|20346.4|20346.4|20345.88|20345.88|0
1647258800000|2022-03-14 11:53:20|20346.28|20346.28|20345.14|20345.14|20346.28|20346.28|20345.14|20345.14|0
1647258810000|2022-03-14 11:53:30|20345.03|20345.03|20344.62|20344.62|20345.03|20345.03|20344.53|20344.53|0
1647258820000|2022-03-14 11:53:40|20344.43|20344.43|20344.81|20344.81|20344.81|20344.81|20344.43|20344.43|0
1647258830000|2022-03-14 11:53:50|20344.78|20344.78|20344.44|20344.44|20344.78|20344.78|20344.44|20344.44|0
1647258840000|2022-03-14 11:54:00|20344.33|20344.33|20342.89|20342.89|20344.67|20344.67|20342.89|20342.89|0
1647258850000|2022-03-14 11:54:10|20342.99|20342.99|20340.08|20340.08|20342.99|20342.99|20339.84|20339.84|0
1647258860000|2022-03-14 11:54:20|20340.3|20340.3|20340.08|20340.08|20340.38|20340.38|20339.93|20339.93|0
1647258870000|2022-03-14 11:54:30|20340.01|20340.01|20339.36|20339.36|20340.01|20340.01|20339.36|20339.36|0
1647258880000|2022-03-14 11:54:40|20339.15|20339.15|20339.12|20339.12|20339.21|20339.21|20339.07|20339.07|0
1647258890000|2022-03-14 11:54:50|20339.06|20339.06|20338.66|20338.66|20339.34|20339.34|20338.65|20338.65|0
1647258900000|2022-03-14 11:55:00|20338.54|20338.54|20337.94|20337.94|20338.61|20338.61|20337.94|20337.94|0
1647258910000|2022-03-14 11:55:10|20337.88|20337.88|20338.88|20338.88|20339.01|20339.01|20337.6|20337.6|0
1647258920000|2022-03-14 11:55:20|20338.76|20338.76|20338.53|20338.53|20338.85|20338.85|20338.53|20338.53|0
1647258930000|2022-03-14 11:55:30|20338.6|20338.6|20338.63|20338.63|20338.75|20338.75|20338.5|20338.5|0
1647258940000|2022-03-14 11:55:40|20338.7|20338.7|20338.66|20338.66|20338.75|20338.75|20338.62|20338.62|0
1647258950000|2022-03-14 11:55:50|20338.72|20338.72|20337.82|20337.82|20338.72|20338.72|20337.82|20337.82|0
1647258960000|2022-03-14 11:56:00|20337.72|20337.72|20337.28|20337.28|20337.72|20337.72|20337.04|20337.04|0
1647258970000|2022-03-14 11:56:10|20337.21|20337.21|20337.34|20337.34|20337.41|20337.41|20337.21|20337.21|0
1647258980000|2022-03-14 11:56:20|20337.41|20337.41|20337.28|20337.28|20337.41|20337.41|20337.05|20337.05|0
1647258990000|2022-03-14 11:56:30|20337.56|20337.56|20337.17|20337.17|20337.56|20337.56|20337.04|20337.04|0
1647259000000|2022-03-14 11:56:40|20337.1|20337.1|20337.22|20337.22|20337.26|20337.26|20337.02|20337.02|0
1647259010000|2022-03-14 11:56:50|20337.34|20337.34|20339.04|20339.04|20339.04|20339.04|20337.34|20337.34|0
1647259020000|2022-03-14 11:57:00|20338.98|20338.98|20339.99|20339.99|20339.99|20339.99|20338.98|20338.98|0
1647259030000|2022-03-14 11:57:10|20339.86|20339.86|20339.86|20339.86|20339.86|20339.86|20339.51|20339.51|0
1647259040000|2022-03-14 11:57:20|20339.96|20339.96|20339.82|20339.82|20339.96|20339.96|20339.82|20339.82|0
1647259050000|2022-03-14 11:57:30|20339.94|20339.94|20340.09|20340.09|20340.09|20340.09|20339.87|20339.87|0
1647259060000|2022-03-14 11:57:40|20340.05|20340.05|20342.44|20342.44|20342.44|20342.44|20339.97|20339.97|0
1647259070000|2022-03-14 11:57:50|20342.45|20342.45|20342.2|20342.2|20342.45|20342.45|20342.1|20342.1|0
1647259080000|2022-03-14 11:58:00|20342.28|20342.28|20343.57|20343.57|20343.64|20343.64|20342.07|20342.07|0
1647259090000|2022-03-14 11:58:10|20343.66|20343.66|20347.39|20347.39|20347.39|20347.39|20343.66|20343.66|0
1647259100000|2022-03-14 11:58:20|20347.51|20347.51|20348.41|20348.41|20348.41|20348.41|20347.27|20347.27|0
1647259110000|2022-03-14 11:58:30|20348.35|20348.35|20348.99|20348.99|20349.02|20349.02|20348.35|20348.35|0
1647259120000|2022-03-14 11:58:40|20348.91|20348.91|20348.96|20348.96|20348.96|20348.96|20348.76|20348.76|0
1647259130000|2022-03-14 11:58:50|20349.03|20349.03|20348.72|20348.72|20350.2|20350.2|20348.72|20348.72|0
1647259140000|2022-03-14 11:59:00|20348.65|20348.65|20348.44|20348.44|20348.87|20348.87|20348.39|20348.39|0
1647259150000|2022-03-14 11:59:10|20348.38|20348.38|20348.52|20348.52|20348.61|20348.61|20348.31|20348.31|0
1647259160000|2022-03-14 11:59:20|20348.6|20348.6|20348.7|20348.7|20348.82|20348.82|20348.48|20348.48|0
1647259170000|2022-03-14 11:59:30|20348.67|20348.67|20348.84|20348.84|20348.86|20348.86|20348.61|20348.61|0
1647259180000|2022-03-14 11:59:40|20349.06|20349.06|20348.81|20348.81|20349.25|20349.25|20348.81|20348.81|0
1647259190000|2022-03-14 11:59:50|20348.88|20348.88|20348.35|20348.35|20348.88|20348.88|20348.3|20348.3|0
1647259200000|2022-03-14 12:00:00|20348.8|20348.8|20348.72|20348.72|20348.98|20348.98|20348.61|20348.61|0
1647259210000|2022-03-14 12:00:10|20348.81|20348.81|20347.63|20347.63|20348.81|20348.81|20347.37|20347.37|0
1647259220000|2022-03-14 12:00:20|20347.58|20347.58|20348.92|20348.92|20348.92|20348.92|20347.58|20347.58|0
1647259230000|2022-03-14 12:00:30|20349.01|20349.01|20349.57|20349.57|20349.63|20349.63|20349.01|20349.01|0
1647259240000|2022-03-14 12:00:40|20349.42|20349.42|20349.58|20349.58|20349.6|20349.6|20349.37|20349.37|0
1647259250000|2022-03-14 12:00:50|20349.62|20349.62|20349|20349|20349.62|20349.62|20348.99|20348.99|0
1647259260000|2022-03-14 12:01:00|20349.07|20349.07|20349.23|20349.23|20349.23|20349.23|20349.03|20349.03|0
1647259270000|2022-03-14 12:01:10|20349.28|20349.28|20349.54|20349.54|20349.58|20349.58|20349.28|20349.28|0
1647259280000|2022-03-14 12:01:20|20349.4|20349.4|20349.68|20349.68|20349.72|20349.72|20349.4|20349.4|0
1647259290000|2022-03-14 12:01:30|20349.92|20349.92|20349.76|20349.76|20349.92|20349.92|20349.7|20349.7|0
1647259300000|2022-03-14 12:01:40|20349.86|20349.86|20349.75|20349.75|20349.86|20349.86|20349.75|20349.75|0
1647259310000|2022-03-14 12:01:50|20349.82|20349.82|20350.36|20350.36|20350.36|20350.36|20349.82|20349.82|0
1647259320000|2022-03-14 12:02:00|20350.81|20350.81|20351.27|20351.27|20351.27|20351.27|20350.81|20350.81|0
1647259330000|2022-03-14 12:02:10|20351.34|20351.34|20351.38|20351.38|20351.48|20351.48|20350.94|20350.94|0
1647259340000|2022-03-14 12:02:20|20351.4|20351.4|20351.81|20351.81|20351.81|20351.81|20351.4|20351.4|0
1647259350000|2022-03-14 12:02:30|20351.86|20351.86|20352.81|20352.81|20352.81|20352.81|20351.86|20351.86|0
1647259360000|2022-03-14 12:02:40|20353|20353|20356.45|20356.45|20356.45|20356.45|20353|20353|0
1647259370000|2022-03-14 12:02:50|20356.54|20356.54|20356.51|20356.51|20357.04|20357.04|20356.36|20356.36|0
1647259380000|2022-03-14 12:03:00|20356.48|20356.48|20355.51|20355.51|20356.48|20356.48|20355.51|20355.51|0
1647259390000|2022-03-14 12:03:10|20355.26|20355.26|20355.71|20355.71|20355.71|20355.71|20354.98|20354.98|0
1647259400000|2022-03-14 12:03:20|20355.55|20355.55|20355.9|20355.9|20355.9|20355.9|20355.55|20355.55|0
1647259410000|2022-03-14 12:03:30|20356.41|20356.41|20356.52|20356.52|20356.66|20356.66|20356.41|20356.41|0
1647259420000|2022-03-14 12:03:40|20356.59|20356.59|20356.69|20356.69|20356.69|20356.69|20356.21|20356.21|0
1647259430000|2022-03-14 12:03:50|20356.75|20356.75|20357.64|20357.64|20357.64|20357.64|20356.75|20356.75|0
1647259440000|2022-03-14 12:04:00|20357.73|20357.73|20358.12|20358.12|20358.12|20358.12|20357.73|20357.73|0
1647259450000|2022-03-14 12:04:10|20358.15|20358.15|20358.08|20358.08|20358.15|20358.15|20357.89|20357.89|0
1647259460000|2022-03-14 12:04:20|20358.15|20358.15|20360.14|20360.14|20360.24|20360.24|20357.97|20357.97|0
1647259470000|2022-03-14 12:04:30|20360.22|20360.22|20360.52|20360.52|20360.57|20360.57|20360.15|20360.15|0
1647259480000|2022-03-14 12:04:40|20360.53|20360.53|20361.47|20361.47|20361.47|20361.47|20360.46|20360.46|0
1647259490000|2022-03-14 12:04:50|20361.64|20361.64|20361.64|20361.64|20361.87|20361.87|20361.6|20361.6|0
1647259500000|2022-03-14 12:05:00|20361.57|20361.57|20362.02|20362.02|20362.05|20362.05|20361.51|20361.51|0
1647259510000|2022-03-14 12:05:10|20362.08|20362.08|20362.59|20362.59|20362.7|20362.7|20362.08|20362.08|0
1647259520000|2022-03-14 12:05:20|20362.65|20362.65|20362.82|20362.82|20362.85|20362.85|20362.65|20362.65|0
1647259530000|2022-03-14 12:05:30|20362.93|20362.93|20363.96|20363.96|20363.96|20363.96|20362.86|20362.86|0
1647259540000|2022-03-14 12:05:40|20364.05|20364.05|20364.21|20364.21|20364.52|20364.52|20363.99|20363.99|0
1647259550000|2022-03-14 12:05:50|20364.33|20364.33|20364.13|20364.13|20364.41|20364.41|20364.07|20364.07|0
1647259560000|2022-03-14 12:06:00|20364.02|20364.02|20364.57|20364.57|20364.81|20364.81|20364.02|20364.02|0
1647259570000|2022-03-14 12:06:10|20364.39|20364.39|20363.88|20363.88|20364.43|20364.43|20363.88|20363.88|0
1647259580000|2022-03-14 12:06:20|20363.78|20363.78|20363.97|20363.97|20363.97|20363.97|20363.7|20363.7|0
1647259590000|2022-03-14 12:06:30|20364.12|20364.12|20364.11|20364.11|20364.26|20364.26|20364.06|20364.06|0
1647259600000|2022-03-14 12:06:40|20363.88|20363.88|20363.97|20363.97|20364.03|20364.03|20363.88|20363.88|0
1647259610000|2022-03-14 12:06:50|20364.2|20364.2|20364.3|20364.3|20364.69|20364.69|20364.16|20364.16|0
1647259620000|2022-03-14 12:07:00|20364.28|20364.28|20364.01|20364.01|20364.43|20364.43|20364.01|20364.01|0
1647259630000|2022-03-14 12:07:10|20364.09|20364.09|20363.95|20363.95|20364.15|20364.15|20363.84|20363.84|0
1647259650000|2022-03-14 12:07:30|20363.88|20363.88|20363.78|20363.78|20363.88|20363.88|20363.64|20363.64|0
1647259660000|2022-03-14 12:07:40|20363.68|20363.68|20363.65|20363.65|20363.68|20363.68|20363.62|20363.62|0
1647259670000|2022-03-14 12:07:50|20363.45|20363.45|20363.17|20363.17|20363.46|20363.46|20363.17|20363.17|0
1647259680000|2022-03-14 12:08:00|20363.11|20363.11|20363.12|20363.12|20363.18|20363.18|20363.11|20363.11|0
1647259690000|2022-03-14 12:08:10|20363.23|20363.23|20362.94|20362.94|20363.23|20363.23|20362.94|20362.94|0
1647259700000|2022-03-14 12:08:20|20362.88|20362.88|20363.28|20363.28|20363.28|20363.28|20362.88|20362.88|0
1647259710000|2022-03-14 12:08:30|20362.83|20362.83|20363.01|20363.01|20363.01|20363.01|20362.56|20362.56|0
1647259720000|2022-03-14 12:08:40|20362.96|20362.96|20362.79|20362.79|20363.05|20363.05|20362.69|20362.69|0
1647259730000|2022-03-14 12:08:50|20362.35|20362.35|20363.25|20363.25|20363.25|20363.25|20362.35|20362.35|0
1647259740000|2022-03-14 12:09:00|20363.5|20363.5|20363.95|20363.95|20363.95|20363.95|20363.47|20363.47|0
1647259750000|2022-03-14 12:09:10|20363.84|20363.84|20364.05|20364.05|20364.05|20364.05|20363.81|20363.81|0
1647259760000|2022-03-14 12:09:20|20364.1|20364.1|20364.11|20364.11|20364.46|20364.46|20364.01|20364.01|0
1647259770000|2022-03-14 12:09:30|20364.18|20364.18|20364.45|20364.45|20364.59|20364.59|20364.09|20364.09|0
1647259780000|2022-03-14 12:09:40|20364.37|20364.37|20363.9|20363.9|20364.41|20364.41|20363.8|20363.8|0
1647259790000|2022-03-14 12:09:50|20363.84|20363.84|20364.3|20364.3|20364.61|20364.61|20363.84|20363.84|0
1647259800000|2022-03-14 12:10:00|20364.34|20364.34|20364.33|20364.33|20364.51|20364.51|20364.18|20364.18|0
1647259810000|2022-03-14 12:10:10|20364.47|20364.47|20364.84|20364.84|20364.84|20364.84|20364.47|20364.47|0
1647259820000|2022-03-14 12:10:20|20364.69|20364.69|20364.79|20364.79|20364.79|20364.79|20364.5|20364.5|0
1647259830000|2022-03-14 12:10:30|20364.73|20364.73|20364.57|20364.57|20364.79|20364.79|20364.57|20364.57|0
1647259840000|2022-03-14 12:10:40|20364.64|20364.64|20364.62|20364.62|20364.71|20364.71|20364.57|20364.57|0
1647259850000|2022-03-14 12:10:50|20364.94|20364.94|20365.24|20365.24|20365.42|20365.42|20364.94|20364.94|0
1647259860000|2022-03-14 12:11:00|20365.12|20365.12|20364.21|20364.21|20365.12|20365.12|20364.12|20364.12|0
1647259870000|2022-03-14 12:11:10|20364.13|20364.13|20363.8|20363.8|20364.13|20364.13|20363.57|20363.57|0
1647259880000|2022-03-14 12:11:20|20363.87|20363.87|20363.94|20363.94|20364.08|20364.08|20363.85|20363.85|0
1647259890000|2022-03-14 12:11:30|20364.09|20364.09|20363.6|20363.6|20364.09|20364.09|20363.6|20363.6|0
1647259910000|2022-03-14 12:11:50|20363.49|20363.49|20363.41|20363.41|20363.49|20363.49|20363.3|20363.3|0
1647259920000|2022-03-14 12:12:00|20363.72|20363.72|20363.3|20363.3|20363.72|20363.72|20363.19|20363.19|0
1647259930000|2022-03-14 12:12:10|20363.37|20363.37|20363.66|20363.66|20363.66|20363.66|20363.37|20363.37|0
1647259940000|2022-03-14 12:12:20|20363.55|20363.55|20363.15|20363.15|20363.55|20363.55|20363.15|20363.15|0
1647259950000|2022-03-14 12:12:30|20363.26|20363.26|20363.53|20363.53|20363.62|20363.62|20363.25|20363.25|0
1647259960000|2022-03-14 12:12:40|20363.64|20363.64|20364.34|20364.34|20364.34|20364.34|20363.54|20363.54|0
1647259970000|2022-03-14 12:12:50|20364.26|20364.26|20364.09|20364.09|20364.38|20364.38|20364.09|20364.09|0
1647259980000|2022-03-14 12:13:00|20363.94|20363.94|20364.74|20364.74|20364.74|20364.74|20363.75|20363.75|0
1647259990000|2022-03-14 12:13:10|20364.89|20364.89|20365.67|20365.67|20365.67|20365.67|20364.89|20364.89|0
1647260000000|2022-03-14 12:13:20|20365.88|20365.88|20365.59|20365.59|20365.88|20365.88|20365.59|20365.59|0
1647260010000|2022-03-14 12:13:30|20365.72|20365.72|20366.23|20366.23|20366.23|20366.23|20365.72|20365.72|0
1647260020000|2022-03-14 12:13:40|20366.26|20366.26|20363.57|20363.57|20366.26|20366.26|20363.57|20363.57|0
1647260030000|2022-03-14 12:13:50|20363.37|20363.37|20362.17|20362.17|20363.37|20363.37|20362.17|20362.17|0
1647260040000|2022-03-14 12:14:00|20362.14|20362.14|20362.1|20362.1|20362.31|20362.31|20362.1|20362.1|0
1647260050000|2022-03-14 12:14:10|20362.03|20362.03|20362.05|20362.05|20362.08|20362.08|20361.96|20361.96|0
1647260060000|2022-03-14 12:14:20|20361.97|20361.97|20362.32|20362.32|20362.64|20362.64|20361.97|20361.97|0
1647260070000|2022-03-14 12:14:30|20362.35|20362.35|20362.3|20362.3|20362.6|20362.6|20362.27|20362.27|0
1647260080000|2022-03-14 12:14:40|20362.24|20362.24|20362.25|20362.25|20362.25|20362.25|20362.18|20362.18|0
1647260100000|2022-03-14 12:15:00|20362.15|20362.15|20362.63|20362.63|20362.63|20362.63|20361.99|20361.99|0
1647260110000|2022-03-14 12:15:10|20362.54|20362.54|20362.51|20362.51|20362.79|20362.79|20362.5|20362.5|0
1647260120000|2022-03-14 12:15:20|20362.73|20362.73|20362.89|20362.89|20362.89|20362.89|20362.55|20362.55|0
1647260130000|2022-03-14 12:15:30|20362.97|20362.97|20364.89|20364.89|20365.12|20365.12|20362.97|20362.97|0
1647260140000|2022-03-14 12:15:40|20364.98|20364.98|20365.49|20365.49|20365.52|20365.52|20364.81|20364.81|0
1647260150000|2022-03-14 12:15:50|20365.64|20365.64|20365.57|20365.57|20365.66|20365.66|20365.55|20365.55|0
1647260160000|2022-03-14 12:16:00|20365.69|20365.69|20366.13|20366.13|20366.13|20366.13|20365.69|20365.69|0
1647260170000|2022-03-14 12:16:10|20366.1|20366.1|20366.01|20366.01|20366.26|20366.26|20366.01|20366.01|0
1647260180000|2022-03-14 12:16:20|20366.06|20366.06|20365.27|20365.27|20366.06|20366.06|20365.27|20365.27|0
1647260190000|2022-03-14 12:16:30|20365.51|20365.51|20364.75|20364.75|20365.57|20365.57|20364.59|20364.59|0
1647260200000|2022-03-14 12:16:40|20364.8|20364.8|20364.8|20364.8|20364.8|20364.8|20364.8|20364.8|0
1647260210000|2022-03-14 12:16:50|20364.77|20364.77|20364.28|20364.28|20364.77|20364.77|20364.28|20364.28|0
1647260220000|2022-03-14 12:17:00|20364.22|20364.22|20364.33|20364.33|20364.41|20364.41|20364.2|20364.2|0
1647260230000|2022-03-14 12:17:10|20364.23|20364.23|20362.96|20362.96|20364.24|20364.24|20362.96|20362.96|0
1647260240000|2022-03-14 12:17:20|20362.76|20362.76|20362.72|20362.72|20363.11|20363.11|20362.6|20362.6|0
1647260250000|2022-03-14 12:17:30|20362.69|20362.69|20362.49|20362.49|20362.73|20362.73|20362.44|20362.44|0
1647260260000|2022-03-14 12:17:40|20362.37|20362.37|20362.72|20362.72|20362.97|20362.97|20362.37|20362.37|0
1647260270000|2022-03-14 12:17:50|20362.93|20362.93|20362.61|20362.61|20362.93|20362.93|20362.61|20362.61|0
1647260280000|2022-03-14 12:18:00|20362.45|20362.45|20362.01|20362.01|20362.46|20362.46|20362.01|20362.01|0
1647260290000|2022-03-14 12:18:10|20361.81|20361.81|20361.48|20361.48|20361.81|20361.81|20361.48|20361.48|0
1647260300000|2022-03-14 12:18:20|20361.42|20361.42|20360.75|20360.75|20361.42|20361.42|20360.71|20360.71|0
1647260310000|2022-03-14 12:18:30|20360.66|20360.66|20357.06|20357.06|20360.66|20360.66|20357.06|20357.06|0
1647260320000|2022-03-14 12:18:40|20357.02|20357.02|20356.76|20356.76|20357.02|20357.02|20356.76|20356.76|0
1647260330000|2022-03-14 12:18:50|20356.7|20356.7|20356.73|20356.73|20356.78|20356.78|20356.7|20356.7|0
1647260340000|2022-03-14 12:19:00|20356.67|20356.67|20356.89|20356.89|20356.92|20356.92|20356.67|20356.67|0
1647260350000|2022-03-14 12:19:10|20356.84|20356.84|20357.19|20357.19|20357.19|20357.19|20356.84|20356.84|0
1647260360000|2022-03-14 12:19:20|20357.4|20357.4|20357.6|20357.6|20357.71|20357.71|20357.4|20357.4|0
1647260370000|2022-03-14 12:19:30|20357.66|20357.66|20357.72|20357.72|20357.72|20357.72|20357.36|20357.36|0
1647260380000|2022-03-14 12:19:40|20357.75|20357.75|20357.74|20357.74|20357.83|20357.83|20357.71|20357.71|0
1647260390000|2022-03-14 12:19:50|20357.52|20357.52|20356.95|20356.95|20357.52|20357.52|20356.91|20356.91|0
1647260400000|2022-03-14 12:20:00|20356.99|20356.99|20356.54|20356.54|20356.99|20356.99|20356.54|20356.54|0
1647260410000|2022-03-14 12:20:10|20356.58|20356.58|20356.05|20356.05|20356.58|20356.58|20356.05|20356.05|0
1647260420000|2022-03-14 12:20:20|20355.97|20355.97|20356.12|20356.12|20356.12|20356.12|20355.97|20355.97|0
1647260430000|2022-03-14 12:20:30|20356.2|20356.2|20356.68|20356.68|20356.68|20356.68|20356.2|20356.2|0
1647260440000|2022-03-14 12:20:40|20356.74|20356.74|20357.3|20357.3|20357.3|20357.3|20356.74|20356.74|0
1647260450000|2022-03-14 12:20:50|20357.2|20357.2|20357.05|20357.05|20357.27|20357.27|20357.05|20357.05|0
1647260460000|2022-03-14 12:21:00|20357.09|20357.09|20356.49|20356.49|20357.26|20357.26|20356.46|20356.46|0
1647260470000|2022-03-14 12:21:10|20356.46|20356.46|20356.46|20356.46|20356.46|20356.46|20356.4|20356.4|0
1647260480000|2022-03-14 12:21:20|20356.1|20356.1|20355.76|20355.76|20356.1|20356.1|20355.66|20355.66|0
1647260490000|2022-03-14 12:21:30|20355.57|20355.57|20355.5|20355.5|20355.57|20355.57|20355.37|20355.37|0
1647260500000|2022-03-14 12:21:40|20355.47|20355.47|20355.75|20355.75|20355.75|20355.75|20355.47|20355.47|0
1647260510000|2022-03-14 12:21:50|20355.54|20355.54|20354.97|20354.97|20355.54|20355.54|20354.97|20354.97|0
1647260520000|2022-03-14 12:22:00|20354.85|20354.85|20354.24|20354.24|20354.85|20354.85|20354.21|20354.21|0
1647260530000|2022-03-14 12:22:10|20354.17|20354.17|20353.34|20353.34|20354.17|20354.17|20353.34|20353.34|0
1647260540000|2022-03-14 12:22:20|20353.28|20353.28|20353.86|20353.86|20353.86|20353.86|20353.27|20353.27|0
1647260550000|2022-03-14 12:22:30|20353.98|20353.98|20354.16|20354.16|20354.28|20354.28|20353.77|20353.77|0
1647260560000|2022-03-14 12:22:40|20354.02|20354.02|20353.75|20353.75|20354.15|20354.15|20353.75|20353.75|0
1647260570000|2022-03-14 12:22:50|20353.71|20353.71|20353.46|20353.46|20353.72|20353.72|20353.42|20353.42|0
1647260580000|2022-03-14 12:23:00|20353.52|20353.52|20353.47|20353.47|20353.63|20353.63|20353.38|20353.38|0
1647260590000|2022-03-14 12:23:10|20353.33|20353.33|20352.12|20352.12|20353.33|20353.33|20352.12|20352.12|0
1647260600000|2022-03-14 12:23:20|20352.26|20352.26|20352.24|20352.24|20352.3|20352.3|20352.07|20352.07|0
1647260610000|2022-03-14 12:23:30|20352.61|20352.61|20353.3|20353.3|20353.42|20353.42|20352.43|20352.43|0
1647260620000|2022-03-14 12:23:40|20353.42|20353.42|20353.29|20353.29|20353.48|20353.48|20353.22|20353.22|0
1647260630000|2022-03-14 12:23:50|20353.34|20353.34|20353.25|20353.25|20353.34|20353.34|20353.21|20353.21|0
1647260640000|2022-03-14 12:24:00|20353.16|20353.16|20353.07|20353.07|20353.23|20353.23|20353.07|20353.07|0
1647260650000|2022-03-14 12:24:10|20353.25|20353.25|20353.4|20353.4|20353.4|20353.4|20353.25|20353.25|0
1647260660000|2022-03-14 12:24:20|20353.25|20353.25|20352.97|20352.97|20353.25|20353.25|20352.79|20352.79|0
1647260670000|2022-03-14 12:24:30|20353.06|20353.06|20352.88|20352.88|20353.16|20353.16|20352.88|20352.88|0
1647260680000|2022-03-14 12:24:40|20352.82|20352.82|20352.31|20352.31|20352.82|20352.82|20352.31|20352.31|0
1647260690000|2022-03-14 12:24:50|20352.27|20352.27|20352.36|20352.36|20352.46|20352.46|20352.22|20352.22|0
1647260700000|2022-03-14 12:25:00|20352.39|20352.39|20352.41|20352.41|20352.63|20352.63|20352.3|20352.3|0
1647260710000|2022-03-14 12:25:10|20352.34|20352.34|20352.68|20352.68|20352.68|20352.68|20352.22|20352.22|0
1647260720000|2022-03-14 12:25:20|20352.8|20352.8|20352.93|20352.93|20352.93|20352.93|20352.58|20352.58|0
1647260730000|2022-03-14 12:25:30|20352.86|20352.86|20352.54|20352.54|20352.91|20352.91|20352.54|20352.54|0
1647260740000|2022-03-14 12:25:40|20352.58|20352.58|20352.83|20352.83|20352.96|20352.96|20352.58|20352.58|0
1647260750000|2022-03-14 12:25:50|20352.92|20352.92|20353.29|20353.29|20353.29|20353.29|20352.78|20352.78|0
1647260760000|2022-03-14 12:26:00|20353.11|20353.11|20352.18|20352.18|20353.23|20353.23|20352.05|20352.05|0
1647260770000|2022-03-14 12:26:10|20352.1|20352.1|20352.71|20352.71|20352.95|20352.95|20352.1|20352.1|0
1647260780000|2022-03-14 12:26:20|20352.65|20352.65|20353.07|20353.07|20353.07|20353.07|20352.56|20352.56|0
1647260790000|2022-03-14 12:26:30|20353.15|20353.15|20353.12|20353.12|20353.21|20353.21|20352.82|20352.82|0
1647260800000|2022-03-14 12:26:40|20353.26|20353.26|20353.52|20353.52|20353.57|20353.57|20353.23|20353.23|0
1647260810000|2022-03-14 12:26:50|20353.57|20353.57|20353.79|20353.79|20353.82|20353.82|20353.57|20353.57|0
1647260820000|2022-03-14 12:27:00|20353.84|20353.84|20353.79|20353.79|20353.84|20353.84|20353.53|20353.53|0
1647260830000|2022-03-14 12:27:10|20353.85|20353.85|20353.88|20353.88|20353.88|20353.88|20353.84|20353.84|0
1647260840000|2022-03-14 12:27:20|20353.97|20353.97|20353.12|20353.12|20353.97|20353.97|20353.12|20353.12|0
1647260850000|2022-03-14 12:27:30|20353.25|20353.25|20353.5|20353.5|20353.54|20353.54|20353.18|20353.18|0
1647260860000|2022-03-14 12:27:40|20353.57|20353.57|20353.56|20353.56|20353.7|20353.7|20353.46|20353.46|0
1647260870000|2022-03-14 12:27:50|20354.02|20354.02|20353.83|20353.83|20354.08|20354.08|20353.77|20353.77|0
1647260880000|2022-03-14 12:28:00|20353.86|20353.86|20353.88|20353.88|20354.13|20354.13|20353.76|20353.76|0
1647260890000|2022-03-14 12:28:10|20353.82|20353.82|20353.31|20353.31|20354.16|20354.16|20353.31|20353.31|0
1647260900000|2022-03-14 12:28:20|20353.39|20353.39|20353.47|20353.47|20353.47|20353.47|20353.39|20353.39|0
1647260910000|2022-03-14 12:28:30|20353.39|20353.39|20353.55|20353.55|20353.55|20353.55|20353.39|20353.39|0
1647260920000|2022-03-14 12:28:40|20353.62|20353.62|20353.44|20353.44|20353.78|20353.78|20353.44|20353.44|0
1647260930000|2022-03-14 12:28:50|20353.49|20353.49|20353.55|20353.55|20353.62|20353.62|20353.49|20353.49|0
1647260940000|2022-03-14 12:29:00|20353.47|20353.47|20353.16|20353.16|20353.52|20353.52|20353.04|20353.04|0
1647260950000|2022-03-14 12:29:10|20353.22|20353.22|20351.06|20351.06|20353.36|20353.36|20350.97|20350.97|0
1647260960000|2022-03-14 12:29:20|20351.14|20351.14|20351.15|20351.15|20351.45|20351.45|20351.14|20351.14|0
1647260970000|2022-03-14 12:29:30|20350.79|20350.79|20350.54|20350.54|20350.79|20350.79|20350.3|20350.3|0
1647260980000|2022-03-14 12:29:40|20350.52|20350.52|20349.07|20349.07|20350.52|20350.52|20349|20349|0
1647260990000|2022-03-14 12:29:50|20349.18|20349.18|20348.07|20348.07|20349.31|20349.31|20348.07|20348.07|0
1647261000000|2022-03-14 12:30:00|20348.14|20348.14|20348.69|20348.69|20348.75|20348.75|20348.14|20348.14|0
1647261010000|2022-03-14 12:30:10|20348.61|20348.61|20349.35|20349.35|20349.39|20349.39|20348.53|20348.53|0
1647261020000|2022-03-14 12:30:20|20349.13|20349.13|20351.53|20351.53|20351.53|20351.53|20349.13|20349.13|0
1647261030000|2022-03-14 12:30:30|20351.54|20351.54|20352.19|20352.19|20352.19|20352.19|20351.47|20351.47|0
1647261040000|2022-03-14 12:30:40|20352.15|20352.15|20352.35|20352.35|20352.41|20352.41|20352.15|20352.15|0
1647261050000|2022-03-14 12:30:50|20352.3|20352.3|20352.48|20352.48|20352.48|20352.48|20352.21|20352.21|0
1647261060000|2022-03-14 12:31:00|20352.55|20352.55|20352.45|20352.45|20352.77|20352.77|20352.37|20352.37|0
1647261070000|2022-03-14 12:31:10|20352.51|20352.51|20352.8|20352.8|20352.8|20352.8|20352.15|20352.15|0
1647261080000|2022-03-14 12:31:20|20352.87|20352.87|20353.11|20353.11|20353.11|20353.11|20352.87|20352.87|0
1647261090000|2022-03-14 12:31:30|20353.18|20353.18|20353.32|20353.32|20353.32|20353.32|20353.18|20353.18|0
1647261100000|2022-03-14 12:31:40|20353.35|20353.35|20352.47|20352.47|20353.35|20353.35|20352.47|20352.47|0
1647261110000|2022-03-14 12:31:50|20352.53|20352.53|20352.44|20352.44|20352.58|20352.58|20352.44|20352.44|0
1647261120000|2022-03-14 12:32:00|20352.28|20352.28|20352|20352|20352.28|20352.28|20351.83|20351.83|0
1647261130000|2022-03-14 12:32:10|20352.12|20352.12|20352.01|20352.01|20352.25|20352.25|20352.01|20352.01|0
1647261140000|2022-03-14 12:32:20|20352.2|20352.2|20352.08|20352.08|20352.32|20352.32|20352.08|20352.08|0
1647261150000|2022-03-14 12:32:30|20352.2|20352.2|20352.46|20352.46|20352.52|20352.52|20352.2|20352.2|0
1647261160000|2022-03-14 12:32:40|20352.51|20352.51|20353|20353|20353|20353|20352.51|20352.51|0
1647261170000|2022-03-14 12:32:50|20353.1|20353.1|20352.9|20352.9|20353.1|20353.1|20352.81|20352.81|0
1647261180000|2022-03-14 12:33:00|20352.77|20352.77|20353.04|20353.04|20353.15|20353.15|20352.77|20352.77|0
1647261190000|2022-03-14 12:33:10|20353.33|20353.33|20353.55|20353.55|20353.55|20353.55|20353.33|20353.33|0
1647261200000|2022-03-14 12:33:20|20353.6|20353.6|20353.83|20353.83|20353.91|20353.91|20353.55|20353.55|0
1647261210000|2022-03-14 12:33:30|20353.76|20353.76|20354.97|20354.97|20354.97|20354.97|20353.76|20353.76|0
1647261220000|2022-03-14 12:33:40|20355.11|20355.11|20355.19|20355.19|20355.24|20355.24|20355.06|20355.06|0
1647261230000|2022-03-14 12:33:50|20355.33|20355.33|20358.64|20358.64|20358.64|20358.64|20355.33|20355.33|0
1647261240000|2022-03-14 12:34:00|20358.68|20358.68|20360.54|20360.54|20360.97|20360.97|20358.68|20358.68|0
1647261250000|2022-03-14 12:34:10|20360.62|20360.62|20360.8|20360.8|20360.84|20360.84|20360.62|20360.62|0
1647261260000|2022-03-14 12:34:20|20360.78|20360.78|20361.72|20361.72|20361.95|20361.95|20360.78|20360.78|0
1647261270000|2022-03-14 12:34:30|20361.62|20361.62|20361.8|20361.8|20361.8|20361.8|20361.36|20361.36|0
1647261280000|2022-03-14 12:34:40|20361.86|20361.86|20362.56|20362.56|20362.56|20362.56|20361.86|20361.86|0
1647261290000|2022-03-14 12:34:50|20362.66|20362.66|20365.54|20365.54|20365.59|20365.59|20362.66|20362.66|0
1647261300000|2022-03-14 12:35:00|20365.94|20365.94|20367.82|20367.82|20367.82|20367.82|20365.94|20365.94|0
1647261310000|2022-03-14 12:35:10|20367.76|20367.76|20367.89|20367.89|20367.93|20367.93|20367.58|20367.58|0
1647261320000|2022-03-14 12:35:20|20367.77|20367.77|20367.49|20367.49|20367.84|20367.84|20367.49|20367.49|0
1647261330000|2022-03-14 12:35:30|20367.53|20367.53|20367.1|20367.1|20367.69|20367.69|20367.1|20367.1|0
1647261340000|2022-03-14 12:35:40|20367.18|20367.18|20366.98|20366.98|20367.18|20367.18|20366.98|20366.98|0
1647261350000|2022-03-14 12:35:50|20367.04|20367.04|20365.03|20365.03|20367.04|20367.04|20364.87|20364.87|0
1647261360000|2022-03-14 12:36:00|20365.02|20365.02|20364.53|20364.53|20365.3|20365.3|20364.53|20364.53|0
1647261370000|2022-03-14 12:36:10|20364.27|20364.27|20364.15|20364.15|20364.49|20364.49|20364.15|20364.15|0
1647261380000|2022-03-14 12:36:20|20364.25|20364.25|20363.9|20363.9|20364.33|20364.33|20363.81|20363.81|0
1647261390000|2022-03-14 12:36:30|20363.98|20363.98|20364.05|20364.05|20364.39|20364.39|20363.98|20363.98|0
1647261400000|2022-03-14 12:36:40|20363.94|20363.94|20364.17|20364.17|20364.4|20364.4|20363.94|20363.94|0
1647261410000|2022-03-14 12:36:50|20364.09|20364.09|20363.69|20363.69|20364.15|20364.15|20363.66|20363.66|0
1647261420000|2022-03-14 12:37:00|20363.57|20363.57|20363.4|20363.4|20363.57|20363.57|20363.4|20363.4|0
1647261430000|2022-03-14 12:37:10|20363.18|20363.18|20361.75|20361.75|20363.18|20363.18|20361.75|20361.75|0
1647261440000|2022-03-14 12:37:20|20361.81|20361.81|20361.76|20361.76|20361.94|20361.94|20361.76|20361.76|0
1647261450000|2022-03-14 12:37:30|20361.81|20361.81|20362.32|20362.32|20362.32|20362.32|20361.81|20361.81|0
1647261460000|2022-03-14 12:37:40|20361.26|20361.26|20362.08|20362.08|20362.08|20362.08|20361.26|20361.26|0
1647261470000|2022-03-14 12:37:50|20362.14|20362.14|20362.34|20362.34|20362.34|20362.34|20362.11|20362.11|0
1647261480000|2022-03-14 12:38:00|20362.23|20362.23|20362.14|20362.14|20362.23|20362.23|20362.14|20362.14|0
1647261490000|2022-03-14 12:38:10|20362.17|20362.17|20362.86|20362.86|20362.91|20362.91|20362.17|20362.17|0
1647261500000|2022-03-14 12:38:20|20362.94|20362.94|20363.44|20363.44|20363.46|20363.46|20362.94|20362.94|0
1647261510000|2022-03-14 12:38:30|20363.52|20363.52|20363.5|20363.5|20363.68|20363.68|20363.46|20363.46|0
1647261520000|2022-03-14 12:38:40|20363.57|20363.57|20363.03|20363.03|20363.83|20363.83|20363.03|20363.03|0
1647261530000|2022-03-14 12:38:50|20363|20363|20362.9|20362.9|20363|20363|20362.85|20362.85|0
1647261540000|2022-03-14 12:39:00|20362.95|20362.95|20363.08|20363.08|20363.38|20363.38|20362.85|20362.85|0
1647261550000|2022-03-14 12:39:10|20363.15|20363.15|20363.24|20363.24|20363.24|20363.24|20363.15|20363.15|0
1647261560000|2022-03-14 12:39:20|20363.3|20363.3|20363.42|20363.42|20363.58|20363.58|20363.3|20363.3|0
1647261570000|2022-03-14 12:39:30|20363.35|20363.35|20363.53|20363.53|20363.71|20363.71|20363.2|20363.2|0
1647261580000|2022-03-14 12:39:40|20363.5|20363.5|20364.68|20364.68|20365|20365|20363.47|20363.47|0
1647261590000|2022-03-14 12:39:50|20364.74|20364.74|20364.76|20364.76|20365.01|20365.01|20364.68|20364.68|0
1647261600000|2022-03-14 12:40:00|20364.62|20364.62|20364.5|20364.5|20364.62|20364.62|20364.35|20364.35|0
1647261610000|2022-03-14 12:40:10|20364.58|20364.58|20365.46|20365.46|20365.46|20365.46|20364.58|20364.58|0
1647261620000|2022-03-14 12:40:20|20365.55|20365.55|20367.24|20367.24|20367.24|20367.24|20365.49|20365.49|0
1647261630000|2022-03-14 12:40:30|20367.18|20367.18|20368.52|20368.52|20368.52|20368.52|20367.18|20367.18|0
1647261640000|2022-03-14 12:40:40|20368.45|20368.45|20369.35|20369.35|20369.35|20369.35|20368.45|20368.45|0
1647261650000|2022-03-14 12:40:50|20369.46|20369.46|20370.83|20370.83|20370.83|20370.83|20369.46|20369.46|0
1647261660000|2022-03-14 12:41:00|20370.96|20370.96|20379.39|20379.39|20379.69|20379.69|20370.96|20370.96|0
1647261670000|2022-03-14 12:41:10|20379.44|20379.44|20380.44|20380.44|20380.44|20380.44|20379.26|20379.26|0
1647261680000|2022-03-14 12:41:20|20380.38|20380.38|20380.59|20380.59|20380.68|20380.68|20380.17|20380.17|0
1647261690000|2022-03-14 12:41:30|20380.72|20380.72|20380.56|20380.56|20380.9|20380.9|20380.56|20380.56|0
1647261700000|2022-03-14 12:41:40|20380.44|20380.44|20380.25|20380.25|20380.44|20380.44|20380.2|20380.2|0
1647261710000|2022-03-14 12:41:50|20380.18|20380.18|20380.06|20380.06|20380.32|20380.32|20380.06|20380.06|0
1647261720000|2022-03-14 12:42:00|20380.14|20380.14|20380.82|20380.82|20380.94|20380.94|20380.14|20380.14|0
1647261730000|2022-03-14 12:42:10|20380.89|20380.89|20380.87|20380.87|20381.15|20381.15|20380.87|20380.87|0
1647261740000|2022-03-14 12:42:20|20380.8|20380.8|20380.4|20380.4|20380.84|20380.84|20380.4|20380.4|0
1647261750000|2022-03-14 12:42:30|20380.47|20380.47|20380.47|20380.47|20380.52|20380.52|20380.47|20380.47|0
1647261760000|2022-03-14 12:42:40|20380.48|20380.48|20380.45|20380.45|20380.48|20380.48|20380.45|20380.45|0
1647261770000|2022-03-14 12:42:50|20380.61|20380.61|20380.85|20380.85|20380.85|20380.85|20380.59|20380.59|0
1647261780000|2022-03-14 12:43:00|20380.73|20380.73|20380.68|20380.68|20380.98|20380.98|20380.68|20380.68|0
1647261790000|2022-03-14 12:43:10|20380.55|20380.55|20380.57|20380.57|20380.62|20380.62|20380.46|20380.46|0
1647261800000|2022-03-14 12:43:20|20380.6|20380.6|20381.06|20381.06|20381.06|20381.06|20380.6|20380.6|0
1647261810000|2022-03-14 12:43:30|20381.03|20381.03|20381|20381|20381.31|20381.31|20381|20381|0
1647261820000|2022-03-14 12:43:40|20380.99|20380.99|20381.2|20381.2|20381.2|20381.2|20380.99|20380.99|0
1647261830000|2022-03-14 12:43:50|20381.3|20381.3|20383.42|20383.42|20383.78|20383.78|20381.3|20381.3|0
1647261840000|2022-03-14 12:44:00|20383.38|20383.38|20383.63|20383.63|20383.63|20383.63|20383.38|20383.38|0
1647261850000|2022-03-14 12:44:10|20383.71|20383.71|20383.91|20383.91|20383.91|20383.91|20383.57|20383.57|0
1647261860000|2022-03-14 12:44:20|20383.8|20383.8|20383.96|20383.96|20384.1|20384.1|20383.79|20383.79|0
1647261870000|2022-03-14 12:44:30|20384.03|20384.03|20389.72|20389.72|20389.72|20389.72|20384.03|20384.03|0
1647261880000|2022-03-14 12:44:40|20389.9|20389.9|20392.96|20392.96|20392.96|20392.96|20389.9|20389.9|0
1647261890000|2022-03-14 12:44:50|20393.02|20393.02|20393.7|20393.7|20394.11|20394.11|20393.02|20393.02|0
1647261900000|2022-03-14 12:45:00|20393.76|20393.76|20394.42|20394.42|20394.42|20394.42|20393.7|20393.7|0
1647261910000|2022-03-14 12:45:10|20394.72|20394.72|20394.79|20394.79|20394.91|20394.91|20394.44|20394.44|0
1647261920000|2022-03-14 12:45:20|20394.85|20394.85|20394.39|20394.39|20394.99|20394.99|20394.39|20394.39|0
1647261930000|2022-03-14 12:45:30|20394.45|20394.45|20394.07|20394.07|20394.45|20394.45|20393.98|20393.98|0
1647261940000|2022-03-14 12:45:40|20394.13|20394.13|20394.24|20394.24|20394.24|20394.24|20394.13|20394.13|0
1647261950000|2022-03-14 12:45:50|20394.32|20394.32|20396.53|20396.53|20396.53|20396.53|20394.32|20394.32|0
1647261960000|2022-03-14 12:46:00|20396.62|20396.62|20396.6|20396.6|20396.86|20396.86|20396.6|20396.6|0
1647261970000|2022-03-14 12:46:10|20396.53|20396.53|20394.26|20394.26|20396.53|20396.53|20394.25|20394.25|0
1647261980000|2022-03-14 12:46:20|20394.05|20394.05|20394.24|20394.24|20394.24|20394.24|20394.05|20394.05|0
1647261990000|2022-03-14 12:46:30|20394.32|20394.32|20394.44|20394.44|20394.66|20394.66|20394.32|20394.32|0
1647262000000|2022-03-14 12:46:40|20394.22|20394.22|20393.79|20393.79|20394.22|20394.22|20393.66|20393.66|0
1647262010000|2022-03-14 12:46:50|20394|20394|20393.86|20393.86|20394.07|20394.07|20393.86|20393.86|0
1647262020000|2022-03-14 12:47:00|20393.8|20393.8|20393.16|20393.16|20393.8|20393.8|20393.16|20393.16|0
1647262030000|2022-03-14 12:47:10|20393.12|20393.12|20393.06|20393.06|20393.12|20393.12|20393.03|20393.03|0
1647262040000|2022-03-14 12:47:20|20393.11|20393.11|20393.07|20393.07|20393.11|20393.11|20392.92|20392.92|0
1647262050000|2022-03-14 12:47:30|20393.13|20393.13|20392.87|20392.87|20393.13|20393.13|20392.85|20392.85|0
1647262060000|2022-03-14 12:47:40|20392.84|20392.84|20392.69|20392.69|20392.84|20392.84|20392.57|20392.57|0
1647262070000|2022-03-14 12:47:50|20392.66|20392.66|20392.51|20392.51|20392.82|20392.82|20392.39|20392.39|0
1647262080000|2022-03-14 12:48:00|20392.58|20392.58|20393.15|20393.15|20393.22|20393.22|20392.58|20392.58|0
1647262090000|2022-03-14 12:48:10|20393.22|20393.22|20392.87|20392.87|20393.22|20393.22|20392.79|20392.79|0
1647262100000|2022-03-14 12:48:20|20392.9|20392.9|20392.7|20392.7|20392.9|20392.9|20392.7|20392.7|0
1647262110000|2022-03-14 12:48:30|20392.83|20392.83|20393.17|20393.17|20393.17|20393.17|20392.83|20392.83|0
1647262120000|2022-03-14 12:48:40|20393.14|20393.14|20393.68|20393.68|20393.71|20393.71|20392.8|20392.8|0
1647262130000|2022-03-14 12:48:50|20393.62|20393.62|20393.75|20393.75|20393.93|20393.93|20393.62|20393.62|0
1647262140000|2022-03-14 12:49:00|20393.69|20393.69|20392.09|20392.09|20393.69|20393.69|20392.09|20392.09|0
1647262150000|2022-03-14 12:49:10|20392.3|20392.3|20392.28|20392.28|20392.38|20392.38|20392.25|20392.25|0
1647262160000|2022-03-14 12:49:20|20392.36|20392.36|20392.04|20392.04|20392.6|20392.6|20392.04|20392.04|0
1647262170000|2022-03-14 12:49:30|20392.07|20392.07|20392.64|20392.64|20392.74|20392.74|20392.07|20392.07|0
1647262180000|2022-03-14 12:49:40|20392.41|20392.41|20392.47|20392.47|20392.55|20392.55|20392.28|20392.28|0
1647262190000|2022-03-14 12:49:50|20392.52|20392.52|20391.58|20391.58|20392.55|20392.55|20391.51|20391.51|0
1647262200000|2022-03-14 12:50:00|20391.39|20391.39|20390.64|20390.64|20391.39|20391.39|20390.44|20390.44|0
1647262210000|2022-03-14 12:50:10|20390.49|20390.49|20390.05|20390.05|20390.49|20390.49|20389.87|20389.87|0
1647262220000|2022-03-14 12:50:20|20389.84|20389.84|20388.85|20388.85|20389.89|20389.89|20388.85|20388.85|0
1647262230000|2022-03-14 12:50:30|20388.79|20388.79|20388.79|20388.79|20389.01|20389.01|20388.67|20388.67|0
1647262240000|2022-03-14 12:50:40|20388.74|20388.74|20388.79|20388.79|20389.09|20389.09|20388.6|20388.6|0
1647262250000|2022-03-14 12:50:50|20388.73|20388.73|20388.06|20388.06|20388.73|20388.73|20388.06|20388.06|0
1647262260000|2022-03-14 12:51:00|20388.12|20388.12|20388.08|20388.08|20388.13|20388.13|20388.04|20388.04|0
1647262270000|2022-03-14 12:51:10|20387.94|20387.94|20388.09|20388.09|20388.09|20388.09|20387.89|20387.89|0
1647262280000|2022-03-14 12:51:20|20388.07|20388.07|20387.59|20387.59|20388.07|20388.07|20387.59|20387.59|0
1647262290000|2022-03-14 12:51:30|20387.53|20387.53|20388.07|20388.07|20388.07|20388.07|20387.44|20387.44|0
1647262300000|2022-03-14 12:51:40|20388.05|20388.05|20387.39|20387.39|20388.07|20388.07|20387.39|20387.39|0
1647262310000|2022-03-14 12:51:50|20387.87|20387.87|20387.66|20387.66|20387.87|20387.87|20387.66|20387.66|0
1647262320000|2022-03-14 12:52:00|20387.58|20387.58|20387.43|20387.43|20387.58|20387.58|20387.31|20387.31|0
1647262330000|2022-03-14 12:52:10|20387.46|20387.46|20387.52|20387.52|20387.61|20387.61|20387.39|20387.39|0
1647262340000|2022-03-14 12:52:20|20387.42|20387.42|20388.96|20388.96|20389.06|20389.06|20387.42|20387.42|0
1647262350000|2022-03-14 12:52:30|20388.9|20388.9|20389.38|20389.38|20389.38|20389.38|20388.9|20388.9|0
1647262360000|2022-03-14 12:52:40|20389.04|20389.04|20388.99|20388.99|20389.04|20389.04|20388.93|20388.93|0
1647262370000|2022-03-14 12:52:50|20388.84|20388.84|20388.52|20388.52|20388.91|20388.91|20388.47|20388.47|0
1647262380000|2022-03-14 12:53:00|20388.6|20388.6|20388.15|20388.15|20388.6|20388.6|20388.15|20388.15|0
1647262390000|2022-03-14 12:53:10|20388.09|20388.09|20388.23|20388.23|20388.3|20388.3|20388.01|20388.01|0
1647262400000|2022-03-14 12:53:20|20388.11|20388.11|20387.56|20387.56|20388.19|20388.19|20387.56|20387.56|0
1647262410000|2022-03-14 12:53:30|20387.46|20387.46|20387.27|20387.27|20387.46|20387.46|20386.97|20386.97|0
1647262420000|2022-03-14 12:53:40|20387.34|20387.34|20387.47|20387.47|20387.53|20387.53|20387.33|20387.33|0
1647262430000|2022-03-14 12:53:50|20387.53|20387.53|20387.61|20387.61|20387.63|20387.63|20387.53|20387.53|0
1647262440000|2022-03-14 12:54:00|20387.68|20387.68|20386.58|20386.58|20387.82|20387.82|20386.58|20386.58|0
1647262450000|2022-03-14 12:54:10|20386.64|20386.64|20386.43|20386.43|20386.66|20386.66|20386.43|20386.43|0
1647262460000|2022-03-14 12:54:20|20386.42|20386.42|20389.02|20389.02|20389.02|20389.02|20386.34|20386.34|0
1647262470000|2022-03-14 12:54:30|20388.99|20388.99|20412.13|20412.13|20412.39|20412.39|20388.99|20388.99|0
1647262480000|2022-03-14 12:54:40|20412.1|20412.1|20408.76|20408.76|20412.91|20412.91|20408.67|20408.67|0
1647262490000|2022-03-14 12:54:50|20408.67|20408.67|20403.36|20403.36|20408.67|20408.67|20403.36|20403.36|0
1647262500000|2022-03-14 12:55:00|20403.2|20403.2|20394.2|20394.2|20403.2|20403.2|20394.2|20394.2|0
1647262510000|2022-03-14 12:55:10|20394.26|20394.26|20393.21|20393.21|20394.26|20394.26|20393.07|20393.07|0
1647262520000|2022-03-14 12:55:20|20393.23|20393.23|20393.52|20393.52|20393.52|20393.52|20393.2|20393.2|0
1647262530000|2022-03-14 12:55:30|20393.64|20393.64|20393.98|20393.98|20394.33|20394.33|20393.64|20393.64|0
1647262540000|2022-03-14 12:55:40|20394.04|20394.04|20395.07|20395.07|20395.08|20395.08|20394.04|20394.04|0
1647262550000|2022-03-14 12:55:50|20395.14|20395.14|20394.66|20394.66|20395.14|20395.14|20394.66|20394.66|0
1647262560000|2022-03-14 12:56:00|20394.53|20394.53|20394.39|20394.39|20394.53|20394.53|20394.26|20394.26|0
1647262570000|2022-03-14 12:56:10|20394.27|20394.27|20394.12|20394.12|20394.37|20394.37|20394.07|20394.07|0
1647262580000|2022-03-14 12:56:20|20394.41|20394.41|20394.1|20394.1|20394.45|20394.45|20393.88|20393.88|0
1647262590000|2022-03-14 12:56:30|20393.82|20393.82|20393.45|20393.45|20393.82|20393.82|20393.03|20393.03|0
1647262600000|2022-03-14 12:56:40|20393.41|20393.41|20393.99|20393.99|20394.05|20394.05|20392.82|20392.82|0
1647262610000|2022-03-14 12:56:50|20394.11|20394.11|20393.8|20393.8|20394.11|20394.11|20393.8|20393.8|0
1647262620000|2022-03-14 12:57:00|20393.67|20393.67|20394.63|20394.63|20394.72|20394.72|20393.67|20393.67|0
1647262630000|2022-03-14 12:57:10|20394.69|20394.69|20394.69|20394.69|20394.69|20394.69|20394.69|20394.69|0
1647262640000|2022-03-14 12:57:20|20394.51|20394.51|20394.87|20394.87|20394.87|20394.87|20394.39|20394.39|0
1647262650000|2022-03-14 12:57:30|20395.21|20395.21|20396.48|20396.48|20396.54|20396.54|20395.21|20395.21|0
1647262660000|2022-03-14 12:57:40|20396.64|20396.64|20398.7|20398.7|20398.7|20398.7|20396.64|20396.64|0
1647262670000|2022-03-14 12:57:50|20398.77|20398.77|20399.02|20399.02|20399.13|20399.13|20398.65|20398.65|0
1647262680000|2022-03-14 12:58:00|20399.12|20399.12|20400.49|20400.49|20400.51|20400.51|20398.97|20398.97|0
1647262690000|2022-03-14 12:58:10|20400.55|20400.55|20401.63|20401.63|20401.63|20401.63|20400.43|20400.43|0
1647262700000|2022-03-14 12:58:20|20402.24|20402.24|20403.79|20403.79|20404.5|20404.5|20402.24|20402.24|0
1647262710000|2022-03-14 12:58:30|20403.65|20403.65|20403.79|20403.79|20404.09|20404.09|20403.65|20403.65|0
1647262720000|2022-03-14 12:58:40|20403.47|20403.47|20402.65|20402.65|20403.47|20403.47|20402.65|20402.65|0
1647262730000|2022-03-14 12:58:50|20402.51|20402.51|20402.4|20402.4|20402.72|20402.72|20402.4|20402.4|0
1647262740000|2022-03-14 12:59:00|20402.32|20402.32|20401.81|20401.81|20402.77|20402.77|20401.81|20401.81|0
1647262750000|2022-03-14 12:59:10|20401.65|20401.65|20400.66|20400.66|20401.65|20401.65|20400.66|20400.66|0
1647262760000|2022-03-14 12:59:20|20400.78|20400.78|20399.61|20399.61|20400.78|20400.78|20399.49|20399.49|0
1647262770000|2022-03-14 12:59:30|20399.63|20399.63|20399.37|20399.37|20399.63|20399.63|20399.24|20399.24|0
1647262780000|2022-03-14 12:59:40|20399.58|20399.58|20399.33|20399.33|20399.64|20399.64|20399.33|20399.33|0
1647262790000|2022-03-14 12:59:50|20399.27|20399.27|20399.58|20399.58|20399.73|20399.73|20399.09|20399.09|0
1647262800000|2022-03-14 13:00:00|20399.64|20399.64|20398.24|20398.24|20399.72|20399.72|20398.13|20398.13|0
1647262810000|2022-03-14 13:00:10|20398.16|20398.16|20398.11|20398.11|20398.16|20398.16|20397.87|20397.87|0
1647262820000|2022-03-14 13:00:20|20398|20398|20398.41|20398.41|20398.41|20398.41|20397.87|20397.87|0
1647262830000|2022-03-14 13:00:30|20398.34|20398.34|20398.29|20398.29|20398.34|20398.34|20398.11|20398.11|0
1647262840000|2022-03-14 13:00:40|20398.22|20398.22|20398.18|20398.18|20398.46|20398.46|20398.15|20398.15|0
1647262850000|2022-03-14 13:00:50|20398.32|20398.32|20399.02|20399.02|20399.08|20399.08|20398.32|20398.32|0
1647262860000|2022-03-14 13:01:00|20398.9|20398.9|20399.15|20399.15|20399.31|20399.31|20398.85|20398.85|0
1647262870000|2022-03-14 13:01:10|20399.08|20399.08|20398.96|20398.96|20399.08|20399.08|20398.96|20398.96|0
1647262880000|2022-03-14 13:01:20|20398.73|20398.73|20398.17|20398.17|20398.77|20398.77|20398.17|20398.17|0
1647262890000|2022-03-14 13:01:30|20398.05|20398.05|20397.22|20397.22|20398.05|20398.05|20397.18|20397.18|0
1647262900000|2022-03-14 13:01:40|20397.19|20397.19|20397.14|20397.14|20397.21|20397.21|20397.13|20397.13|0
1647262910000|2022-03-14 13:01:50|20397.25|20397.25|20397.04|20397.04|20397.25|20397.25|20397.04|20397.04|0
1647262920000|2022-03-14 13:02:00|20396.97|20396.97|20396.67|20396.67|20396.97|20396.97|20396.67|20396.67|0
1647262930000|2022-03-14 13:02:10|20396.48|20396.48|20396.57|20396.57|20396.69|20396.69|20396.48|20396.48|0
1647262940000|2022-03-14 13:02:20|20396.48|20396.48|20396.61|20396.61|20396.7|20396.7|20396.47|20396.47|0
1647262950000|2022-03-14 13:02:30|20396.65|20396.65|20396.61|20396.61|20396.83|20396.83|20396.55|20396.55|0
1647262960000|2022-03-14 13:02:40|20396.52|20396.52|20396.54|20396.54|20396.72|20396.72|20396.47|20396.47|0
1647262970000|2022-03-14 13:02:50|20396.44|20396.44|20394.97|20394.97|20396.57|20396.57|20394.97|20394.97|0
1647262980000|2022-03-14 13:03:00|20394.93|20394.93|20390.67|20390.67|20394.93|20394.93|20390.61|20390.61|0
1647262990000|2022-03-14 13:03:10|20390.36|20390.36|20390.39|20390.39|20390.5|20390.5|20390.28|20390.28|0
1647263000000|2022-03-14 13:03:20|20390.57|20390.57|20391.08|20391.08|20391.08|20391.08|20390.37|20390.37|0
1647263010000|2022-03-14 13:03:30|20391.14|20391.14|20391.82|20391.82|20391.82|20391.82|20391.09|20391.09|0
1647263020000|2022-03-14 13:03:40|20391.93|20391.93|20391.73|20391.73|20391.93|20391.93|20391.67|20391.67|0
1647263030000|2022-03-14 13:03:50|20391.84|20391.84|20391.93|20391.93|20391.93|20391.93|20391.67|20391.67|0
1647263040000|2022-03-14 13:04:00|20392.04|20392.04|20392.19|20392.19|20392.23|20392.23|20391.88|20391.88|0
1647263050000|2022-03-14 13:04:10|20392.27|20392.27|20392.17|20392.17|20392.48|20392.48|20392.17|20392.17|0
1647263060000|2022-03-14 13:04:20|20392.33|20392.33|20392.75|20392.75|20393|20393|20392.33|20392.33|0
1647263070000|2022-03-14 13:04:30|20392.69|20392.69|20393.62|20393.62|20393.62|20393.62|20392.69|20392.69|0
1647263080000|2022-03-14 13:04:40|20393.53|20393.53|20393.32|20393.32|20393.53|20393.53|20393.32|20393.32|0
1647263090000|2022-03-14 13:04:50|20393.29|20393.29|20393.4|20393.4|20393.77|20393.77|20393.18|20393.18|0
1647263100000|2022-03-14 13:05:00|20393.39|20393.39|20393.98|20393.98|20394.17|20394.17|20393.34|20393.34|0
1647263110000|2022-03-14 13:05:10|20394.01|20394.01|20393.98|20393.98|20394.01|20394.01|20393.92|20393.92|0
1647263120000|2022-03-14 13:05:20|20393.91|20393.91|20394.37|20394.37|20394.54|20394.54|20393.91|20393.91|0
1647263130000|2022-03-14 13:05:30|20394.39|20394.39|20394.46|20394.46|20394.57|20394.57|20394.39|20394.39|0
1647263140000|2022-03-14 13:05:40|20394.36|20394.36|20394.37|20394.37|20395.51|20395.51|20394.36|20394.36|0
1647263150000|2022-03-14 13:05:50|20394.41|20394.41|20394.43|20394.43|20394.61|20394.61|20394.41|20394.41|0
1647263160000|2022-03-14 13:06:00|20394.41|20394.41|20394.11|20394.11|20394.45|20394.45|20393.97|20393.97|0
1647263170000|2022-03-14 13:06:10|20394.12|20394.12|20394.38|20394.38|20394.41|20394.41|20394.12|20394.12|0
1647263180000|2022-03-14 13:06:20|20394.33|20394.33|20394.23|20394.23|20394.5|20394.5|20394.21|20394.21|0
1647263190000|2022-03-14 13:06:30|20394.06|20394.06|20394.12|20394.12|20394.12|20394.12|20394.06|20394.06|0
1647263200000|2022-03-14 13:06:40|20393.93|20393.93|20393.08|20393.08|20393.93|20393.93|20393.08|20393.08|0
1647263210000|2022-03-14 13:06:50|20393.13|20393.13|20393.13|20393.13|20393.13|20393.13|20393.13|20393.13|0
1647263220000|2022-03-14 13:07:00|20393.06|20393.06|20393.18|20393.18|20393.18|20393.18|20392.98|20392.98|0
1647263230000|2022-03-14 13:07:10|20393.15|20393.15|20393.23|20393.23|20393.25|20393.25|20392.95|20392.95|0
1647263240000|2022-03-14 13:07:20|20393.28|20393.28|20393.33|20393.33|20393.52|20393.52|20393.1|20393.1|0
1647263250000|2022-03-14 13:07:30|20393.15|20393.15|20391.9|20391.9|20393.15|20393.15|20391.9|20391.9|0
1647263260000|2022-03-14 13:07:40|20391.98|20391.98|20392.61|20392.61|20392.68|20392.68|20391.98|20391.98|0
1647263270000|2022-03-14 13:07:50|20392.49|20392.49|20391.83|20391.83|20392.49|20392.49|20391.83|20391.83|0
1647263280000|2022-03-14 13:08:00|20391.74|20391.74|20391.68|20391.68|20391.87|20391.87|20391.57|20391.57|0
1647263290000|2022-03-14 13:08:10|20391.7|20391.7|20392.28|20392.28|20392.3|20392.3|20391.7|20391.7|0
1647263300000|2022-03-14 13:08:20|20392.19|20392.19|20391.47|20391.47|20392.19|20392.19|20391.47|20391.47|0
1647263310000|2022-03-14 13:08:30|20391.15|20391.15|20390.94|20390.94|20391.32|20391.32|20390.83|20390.83|0
1647263320000|2022-03-14 13:08:40|20391.14|20391.14|20392.12|20392.12|20392.12|20392.12|20391.14|20391.14|0
1647263330000|2022-03-14 13:08:50|20392.23|20392.23|20391.79|20391.79|20392.34|20392.34|20391.79|20391.79|0
1647263340000|2022-03-14 13:09:00|20391.51|20391.51|20391.32|20391.32|20391.56|20391.56|20391.32|20391.32|0
1647263350000|2022-03-14 13:09:10|20391.42|20391.42|20391.44|20391.44|20391.59|20391.59|20391.42|20391.42|0
1647263360000|2022-03-14 13:09:20|20391.5|20391.5|20391.8|20391.8|20392.39|20392.39|20391.39|20391.39|0
1647263370000|2022-03-14 13:09:30|20391.72|20391.72|20391.87|20391.87|20391.87|20391.87|20391.65|20391.65|0
1647263380000|2022-03-14 13:09:40|20391.81|20391.81|20391.61|20391.61|20391.99|20391.99|20391.61|20391.61|0
1647263390000|2022-03-14 13:09:50|20391.51|20391.51|20391.45|20391.45|20391.54|20391.54|20391.18|20391.18|0
1647263400000|2022-03-14 13:10:00|20391.31|20391.31|20391.14|20391.14|20391.44|20391.44|20391.06|20391.06|0
1647263410000|2022-03-14 13:10:10|20391.2|20391.2|20391.32|20391.32|20391.4|20391.4|20391.18|20391.18|0
1647263420000|2022-03-14 13:10:20|20391.33|20391.33|20391.72|20391.72|20391.72|20391.72|20390.97|20390.97|0
1647263430000|2022-03-14 13:10:30|20391.7|20391.7|20391.74|20391.74|20391.76|20391.76|20391.35|20391.35|0
1647263440000|2022-03-14 13:10:40|20391.76|20391.76|20391.54|20391.54|20391.76|20391.76|20391.54|20391.54|0
1647263450000|2022-03-14 13:10:50|20391.59|20391.59|20391.22|20391.22|20391.59|20391.59|20391.22|20391.22|0
1647263460000|2022-03-14 13:11:00|20391.45|20391.45|20391.38|20391.38|20391.65|20391.65|20391.38|20391.38|0
1647263470000|2022-03-14 13:11:10|20391.41|20391.41|20391.72|20391.72|20391.72|20391.72|20391.29|20391.29|0
1647263480000|2022-03-14 13:11:20|20391.75|20391.75|20391.76|20391.76|20391.85|20391.85|20391.74|20391.74|0
1647263490000|2022-03-14 13:11:30|20391.56|20391.56|20392.26|20392.26|20392.26|20392.26|20391.36|20391.36|0
1647263500000|2022-03-14 13:11:40|20392.31|20392.31|20392.31|20392.31|20392.31|20392.31|20392.31|20392.31|0
1647263510000|2022-03-14 13:11:50|20392.38|20392.38|20392.44|20392.44|20392.48|20392.48|20392.38|20392.38|0
1647263520000|2022-03-14 13:12:00|20392.59|20392.59|20392.28|20392.28|20392.76|20392.76|20392.26|20392.26|0
1647263530000|2022-03-14 13:12:10|20392.36|20392.36|20392.42|20392.42|20392.42|20392.42|20392.36|20392.36|0
1647263540000|2022-03-14 13:12:20|20392.48|20392.48|20393.09|20393.09|20393.09|20393.09|20392.48|20392.48|0
1647263550000|2022-03-14 13:12:30|20393.16|20393.16|20393.54|20393.54|20393.55|20393.55|20393.1|20393.1|0
1647263560000|2022-03-14 13:12:40|20393.71|20393.71|20394.24|20394.24|20394.24|20394.24|20393.67|20393.67|0
1647263570000|2022-03-14 13:12:50|20394.15|20394.15|20394.31|20394.31|20394.37|20394.37|20393.96|20393.96|0
1647263580000|2022-03-14 13:13:00|20394.27|20394.27|20394.52|20394.52|20394.84|20394.84|20394.12|20394.12|0
1647263590000|2022-03-14 13:13:10|20394.55|20394.55|20394.62|20394.62|20394.62|20394.62|20394.15|20394.15|0
1647263600000|2022-03-14 13:13:20|20394.72|20394.72|20395.37|20395.37|20395.37|20395.37|20394.72|20394.72|0
1647263610000|2022-03-14 13:13:30|20395.32|20395.32|20395.41|20395.41|20395.43|20395.43|20395.17|20395.17|0
1647263620000|2022-03-14 13:13:40|20395.38|20395.38|20395.4|20395.4|20395.4|20395.4|20395.12|20395.12|0
1647263630000|2022-03-14 13:13:50|20395.49|20395.49|20395.3|20395.3|20395.49|20395.49|20395.3|20395.3|0
1647263640000|2022-03-14 13:14:00|20395.39|20395.39|20397.8|20397.8|20397.87|20397.87|20395.39|20395.39|0
1647263650000|2022-03-14 13:14:10|20397.88|20397.88|20396.91|20396.91|20397.95|20397.95|20396.84|20396.84|0
1647263660000|2022-03-14 13:14:20|20397.07|20397.07|20397.49|20397.49|20397.6|20397.6|20397.07|20397.07|0
1647263670000|2022-03-14 13:14:30|20397.57|20397.57|20400.12|20400.12|20400.12|20400.12|20397.54|20397.54|0
1647263680000|2022-03-14 13:14:40|20400.27|20400.27|20401.21|20401.21|20401.45|20401.45|20400.27|20400.27|0
1647263690000|2022-03-14 13:14:50|20401.14|20401.14|20401.32|20401.32|20401.32|20401.32|20400.91|20400.91|0
1647263700000|2022-03-14 13:15:00|20401.39|20401.39|20401.03|20401.03|20401.39|20401.39|20400.69|20400.69|0
1647263710000|2022-03-14 13:15:10|20400.96|20400.96|20401.7|20401.7|20401.7|20401.7|20400.58|20400.58|0
1647263720000|2022-03-14 13:15:20|20402.76|20402.76|20404.68|20404.68|20404.68|20404.68|20402.76|20402.76|0
1647263730000|2022-03-14 13:15:30|20404.79|20404.79|20404.81|20404.81|20404.81|20404.81|20404.75|20404.75|0
1647263740000|2022-03-14 13:15:40|20404.86|20404.86|20404.76|20404.76|20404.97|20404.97|20404.62|20404.62|0
1647263750000|2022-03-14 13:15:50|20404.92|20404.92|20405.11|20405.11|20405.11|20405.11|20404.9|20404.9|0
1647263760000|2022-03-14 13:16:00|20404.96|20404.96|20406.01|20406.01|20406.01|20406.01|20404.89|20404.89|0
1647263770000|2022-03-14 13:16:10|20405.95|20405.95|20406.26|20406.26|20406.26|20406.26|20405.95|20405.95|0
1647263780000|2022-03-14 13:16:20|20406.35|20406.35|20406.52|20406.52|20407.11|20407.11|20406.35|20406.35|0
1647263790000|2022-03-14 13:16:30|20406.59|20406.59|20406.88|20406.88|20406.88|20406.88|20406.59|20406.59|0
1647263800000|2022-03-14 13:16:40|20406.81|20406.81|20406.32|20406.32|20406.81|20406.81|20406.32|20406.32|0
1647263810000|2022-03-14 13:16:50|20406.34|20406.34|20406.33|20406.33|20406.45|20406.45|20406.29|20406.29|0
1647263820000|2022-03-14 13:17:00|20406.43|20406.43|20406.21|20406.21|20406.77|20406.77|20406.21|20406.21|0
1647263830000|2022-03-14 13:17:10|20406.27|20406.27|20406.27|20406.27|20406.43|20406.43|20406.27|20406.27|0
1647263840000|2022-03-14 13:17:20|20406.25|20406.25|20406.21|20406.21|20406.3|20406.3|20406.07|20406.07|0
1647263850000|2022-03-14 13:17:30|20406.26|20406.26|20407.43|20407.43|20407.58|20407.58|20406.26|20406.26|0
1647263860000|2022-03-14 13:17:40|20407.41|20407.41|20407.45|20407.45|20407.59|20407.59|20407.41|20407.41|0
1647263870000|2022-03-14 13:17:50|20407.29|20407.29|20406.63|20406.63|20407.35|20407.35|20406.28|20406.28|0
1647263880000|2022-03-14 13:18:00|20406.62|20406.62|20405.62|20405.62|20406.62|20406.62|20405.62|20405.62|0
1647263890000|2022-03-14 13:18:10|20405.71|20405.71|20404.75|20404.75|20405.71|20405.71|20404.58|20404.58|0
1647263900000|2022-03-14 13:18:20|20404.67|20404.67|20404.32|20404.32|20404.72|20404.72|20404.24|20404.24|0
1647263910000|2022-03-14 13:18:30|20404.48|20404.48|20403.19|20403.19|20404.62|20404.62|20403.19|20403.19|0
1647263920000|2022-03-14 13:18:40|20403.15|20403.15|20403.1|20403.1|20403.15|20403.15|20403.1|20403.1|0
1647263930000|2022-03-14 13:18:50|20403.13|20403.13|20403.41|20403.41|20403.41|20403.41|20403.06|20403.06|0
1647263940000|2022-03-14 13:19:00|20403.52|20403.52|20403.57|20403.57|20403.58|20403.58|20403.26|20403.26|0
1647263950000|2022-03-14 13:19:10|20403.49|20403.49|20404.18|20404.18|20404.3|20404.3|20403.49|20403.49|0
1647263960000|2022-03-14 13:19:20|20404.22|20404.22|20404.06|20404.06|20404.22|20404.22|20404.06|20404.06|0
1647263970000|2022-03-14 13:19:30|20404.12|20404.12|20404.88|20404.88|20404.88|20404.88|20404.12|20404.12|0
1647263980000|2022-03-14 13:19:40|20404.93|20404.93|20404.95|20404.95|20404.99|20404.99|20404.8|20404.8|0
1647263990000|2022-03-14 13:19:50|20404.88|20404.88|20405.95|20405.95|20405.97|20405.97|20404.88|20404.88|0
1647264000000|2022-03-14 13:20:00|20406.02|20406.02|20409.95|20409.95|20409.95|20409.95|20406.02|20406.02|0
1647264010000|2022-03-14 13:20:10|20410.01|20410.01|20410.7|20410.7|20410.7|20410.7|20410.01|20410.01|0
1647264020000|2022-03-14 13:20:20|20410.48|20410.48|20410.78|20410.78|20410.78|20410.78|20410.47|20410.47|0
1647264030000|2022-03-14 13:20:30|20410.62|20410.62|20411.51|20411.51|20411.51|20411.51|20410.39|20410.39|0
1647264040000|2022-03-14 13:20:40|20411.63|20411.63|20411.25|20411.25|20411.71|20411.71|20411.25|20411.25|0
1647264050000|2022-03-14 13:20:50|20411.32|20411.32|20411.18|20411.18|20411.32|20411.32|20411.11|20411.11|0
1647264060000|2022-03-14 13:21:00|20410.82|20410.82|20409.83|20409.83|20411.16|20411.16|20409.83|20409.83|0
1647264070000|2022-03-14 13:21:10|20409.77|20409.77|20409.91|20409.91|20409.99|20409.99|20409.77|20409.77|0
1647264080000|2022-03-14 13:21:20|20409.99|20409.99|20410.06|20410.06|20410.31|20410.31|20409.96|20409.96|0
1647264090000|2022-03-14 13:21:30|20410.03|20410.03|20409.57|20409.57|20410.03|20410.03|20409.46|20409.46|0
1647264100000|2022-03-14 13:21:40|20409.5|20409.5|20408.03|20408.03|20409.5|20409.5|20408.03|20408.03|0
1647264110000|2022-03-14 13:21:50|20408.1|20408.1|20403.57|20403.57|20408.21|20408.21|20403.43|20403.43|0
1647264120000|2022-03-14 13:22:00|20403.36|20403.36|20402.83|20402.83|20403.36|20403.36|20402.76|20402.76|0
1647264130000|2022-03-14 13:22:10|20402.95|20402.95|20403.78|20403.78|20403.78|20403.78|20402.88|20402.88|0
1647264140000|2022-03-14 13:22:20|20403.64|20403.64|20402.85|20402.85|20403.64|20403.64|20402.85|20402.85|0
1647264150000|2022-03-14 13:22:30|20402.89|20402.89|20402.65|20402.65|20402.97|20402.97|20402.65|20402.65|0
1647264160000|2022-03-14 13:22:40|20402.68|20402.68|20402.96|20402.96|20402.96|20402.96|20402.54|20402.54|0
1647264170000|2022-03-14 13:22:50|20403.18|20403.18|20403.56|20403.56|20403.56|20403.56|20403.18|20403.18|0
1647264180000|2022-03-14 13:23:00|20403.63|20403.63|20403.72|20403.72|20403.72|20403.72|20403.63|20403.63|0
1647264190000|2022-03-14 13:23:10|20403.8|20403.8|20403.71|20403.71|20404.04|20404.04|20403.49|20403.49|0
1647264200000|2022-03-14 13:23:20|20403.54|20403.54|20403.61|20403.61|20403.84|20403.84|20403.4|20403.4|0
1647264210000|2022-03-14 13:23:30|20403.67|20403.67|20404.34|20404.34|20404.41|20404.41|20403.67|20403.67|0
1647264220000|2022-03-14 13:23:40|20404.37|20404.37|20404.4|20404.4|20404.51|20404.51|20404.36|20404.36|0
1647264230000|2022-03-14 13:23:50|20404.25|20404.25|20404.08|20404.08|20404.25|20404.25|20404.02|20404.02|0
1647264240000|2022-03-14 13:24:00|20404.22|20404.22|20404.29|20404.29|20404.29|20404.29|20404.2|20404.2|0
1647264250000|2022-03-14 13:24:10|20404.17|20404.17|20403.95|20403.95|20404.22|20404.22|20403.95|20403.95|0
1647264260000|2022-03-14 13:24:20|20403.89|20403.89|20402.81|20402.81|20404|20404|20402.81|20402.81|0
1647264270000|2022-03-14 13:24:30|20402.73|20402.73|20402.16|20402.16|20402.73|20402.73|20402.16|20402.16|0
1647264280000|2022-03-14 13:24:40|20402.03|20402.03|20401.94|20401.94|20402.03|20402.03|20401.87|20401.87|0
1647264290000|2022-03-14 13:24:50|20401.89|20401.89|20401.78|20401.78|20401.89|20401.89|20401.67|20401.67|0
1647264300000|2022-03-14 13:25:00|20401.69|20401.69|20400.85|20400.85|20401.69|20401.69|20400.85|20400.85|0
1647264310000|2022-03-14 13:25:10|20400.97|20400.97|20401.29|20401.29|20401.29|20401.29|20400.67|20400.67|0
1647264320000|2022-03-14 13:25:20|20401.16|20401.16|20401.08|20401.08|20401.16|20401.16|20401.07|20401.07|0
1647264330000|2022-03-14 13:25:30|20401.21|20401.21|20401.07|20401.07|20401.38|20401.38|20400.94|20400.94|0
1647264340000|2022-03-14 13:25:40|20401.13|20401.13|20400.92|20400.92|20401.28|20401.28|20400.92|20400.92|0
1647264350000|2022-03-14 13:25:50|20400.82|20400.82|20400.84|20400.84|20400.84|20400.84|20400.66|20400.66|0
1647264360000|2022-03-14 13:26:00|20400.91|20400.91|20401.27|20401.27|20401.38|20401.38|20400.77|20400.77|0
1647264370000|2022-03-14 13:26:10|20401.32|20401.32|20400.73|20400.73|20401.52|20401.52|20400.67|20400.67|0
1647264380000|2022-03-14 13:26:20|20400.7|20400.7|20400.54|20400.54|20400.95|20400.95|20400.54|20400.54|0
1647264390000|2022-03-14 13:26:30|20400.52|20400.52|20401.18|20401.18|20401.18|20401.18|20400.3|20400.3|0
1647264400000|2022-03-14 13:26:40|20401.32|20401.32|20402.11|20402.11|20402.22|20402.22|20401.32|20401.32|0
1647264410000|2022-03-14 13:26:50|20401.96|20401.96|20401.26|20401.26|20401.96|20401.96|20401.26|20401.26|0
1647264420000|2022-03-14 13:27:00|20401.17|20401.17|20401.53|20401.53|20401.53|20401.53|20401.17|20401.17|0
1647264430000|2022-03-14 13:27:10|20401.5|20401.5|20401.81|20401.81|20401.81|20401.81|20401.5|20401.5|0
1647264440000|2022-03-14 13:27:20|20401.85|20401.85|20401.85|20401.85|20401.85|20401.85|20401.85|20401.85|0
1647264450000|2022-03-14 13:27:30|20401.82|20401.82|20402.24|20402.24|20402.37|20402.37|20401.82|20401.82|0
1647264460000|2022-03-14 13:27:40|20402.17|20402.17|20402.33|20402.33|20402.48|20402.48|20402.08|20402.08|0
1647264470000|2022-03-14 13:27:50|20402.36|20402.36|20402.37|20402.37|20402.37|20402.37|20402.24|20402.24|0
1647264480000|2022-03-14 13:28:00|20402.31|20402.31|20402.65|20402.65|20402.65|20402.65|20402.16|20402.16|0
1647264490000|2022-03-14 13:28:10|20402.67|20402.67|20402.48|20402.48|20402.84|20402.84|20402.48|20402.48|0
1647264500000|2022-03-14 13:28:20|20402.45|20402.45|20402.31|20402.31|20402.53|20402.53|20402.31|20402.31|0
1647264510000|2022-03-14 13:28:30|20402.25|20402.25|20402.1|20402.1|20402.3|20402.3|20401.86|20401.86|0
1647264520000|2022-03-14 13:28:40|20402.08|20402.08|20401.64|20401.64|20402.08|20402.08|20401.64|20401.64|0
1647264530000|2022-03-14 13:28:50|20401.57|20401.57|20400.92|20400.92|20401.57|20401.57|20400.92|20400.92|0
1647264540000|2022-03-14 13:29:00|20400.28|20400.28|20399.23|20399.23|20400.55|20400.55|20398.33|20398.33|0
1647264550000|2022-03-14 13:29:10|20399.28|20399.28|20399.43|20399.43|20399.43|20399.43|20399.25|20399.25|0
1647264560000|2022-03-14 13:29:20|20399.48|20399.48|20399.66|20399.66|20399.66|20399.66|20399.39|20399.39|0
1647264570000|2022-03-14 13:29:30|20399.72|20399.72|20399.56|20399.56|20399.88|20399.88|20399.56|20399.56|0
1647264580000|2022-03-14 13:29:40|20399.54|20399.54|20397.79|20397.79|20399.64|20399.64|20397.79|20397.79|0
1647264590000|2022-03-14 13:29:50|20397.82|20397.82|20394.83|20394.83|20397.84|20397.84|20394.83|20394.83|0
1647264600000|2022-03-14 13:30:00|20394.7|20394.7|20394.65|20394.65|20397.26|20397.26|20393.67|20393.67|0
1647264610000|2022-03-14 13:30:10|20395.19|20395.19|20394.9|20394.9|20396.19|20396.19|20394.07|20394.07|0
1647264620000|2022-03-14 13:30:20|20394.84|20394.84|20412.2|20412.2|20412.2|20412.2|20394.84|20394.84|0
1647264630000|2022-03-14 13:30:30|20412.46|20412.46|20412.91|20412.91|20413.31|20413.31|20411.64|20411.64|0
1647264640000|2022-03-14 13:30:40|20412.88|20412.88|20411.92|20411.92|20412.9|20412.9|20411.63|20411.63|0
1647264650000|2022-03-14 13:30:50|20412|20412|20410.88|20410.88|20412.05|20412.05|20410.88|20410.88|0
1647264660000|2022-03-14 13:31:00|20410.83|20410.83|20407.07|20407.07|20410.83|20410.83|20407.07|20407.07|0
1647264670000|2022-03-14 13:31:10|20406.97|20406.97|20405.12|20405.12|20406.97|20406.97|20404.9|20404.9|0
1647264680000|2022-03-14 13:31:20|20405.05|20405.05|20404.45|20404.45|20405.05|20405.05|20404.45|20404.45|0
1647264690000|2022-03-14 13:31:30|20404.56|20404.56|20402.71|20402.71|20404.56|20404.56|20402.71|20402.71|0
1647264700000|2022-03-14 13:31:40|20402.34|20402.34|20400.24|20400.24|20402.34|20402.34|20400.24|20400.24|0
1647264710000|2022-03-14 13:31:50|20400.25|20400.25|20398.62|20398.62|20400.69|20400.69|20398.41|20398.41|0
1647264720000|2022-03-14 13:32:00|20398.64|20398.64|20397.49|20397.49|20398.99|20398.99|20397.49|20397.49|0
1647264730000|2022-03-14 13:32:10|20397.13|20397.13|20395.93|20395.93|20397.22|20397.22|20395.71|20395.71|0
1647264740000|2022-03-14 13:32:20|20395.89|20395.89|20395.93|20395.93|20396.01|20396.01|20395.38|20395.38|0
1647264750000|2022-03-14 13:32:30|20395.88|20395.88|20387.2|20387.2|20395.88|20395.88|20387.2|20387.2|0
1647264760000|2022-03-14 13:32:40|20386.98|20386.98|20382.76|20382.76|20386.98|20386.98|20382.7|20382.7|0
1647264770000|2022-03-14 13:32:50|20382.83|20382.83|20382.29|20382.29|20382.83|20382.83|20382.29|20382.29|0
1647264780000|2022-03-14 13:33:00|20382.24|20382.24|20380.44|20380.44|20382.83|20382.83|20380.44|20380.44|0
1647264790000|2022-03-14 13:33:10|20380.3|20380.3|20381.17|20381.17|20381.17|20381.17|20379.62|20379.62|0
1647264800000|2022-03-14 13:33:20|20381.21|20381.21|20380.59|20380.59|20381.26|20381.26|20380.48|20380.48|0
1647264810000|2022-03-14 13:33:30|20380.53|20380.53|20379.03|20379.03|20380.53|20380.53|20379.03|20379.03|0
1647264820000|2022-03-14 13:33:40|20378.24|20378.24|20377.72|20377.72|20379.15|20379.15|20377.67|20377.67|0
1647264830000|2022-03-14 13:33:50|20377.47|20377.47|20376.51|20376.51|20377.47|20377.47|20376.45|20376.45|0
1647264840000|2022-03-14 13:34:00|20376.53|20376.53|20376.83|20376.83|20377.04|20377.04|20376.4|20376.4|0
1647264850000|2022-03-14 13:34:10|20376.86|20376.86|20379.05|20379.05|20379.05|20379.05|20376.84|20376.84|0
1647264860000|2022-03-14 13:34:20|20379.15|20379.15|20379.81|20379.81|20380.55|20380.55|20379.15|20379.15|0
1647264870000|2022-03-14 13:34:30|20379.69|20379.69|20378.7|20378.7|20379.77|20379.77|20378.7|20378.7|0
1647264880000|2022-03-14 13:34:40|20379.21|20379.21|20378.06|20378.06|20379.21|20379.21|20378.06|20378.06|0
1647264890000|2022-03-14 13:34:50|20378.01|20378.01|20376.26|20376.26|20378.14|20378.14|20376.03|20376.03|0
1647264900000|2022-03-14 13:35:00|20375.54|20375.54|20374.8|20374.8|20375.65|20375.65|20374.69|20374.69|0
1647264910000|2022-03-14 13:35:10|20374.86|20374.86|20375.81|20375.81|20375.81|20375.81|20374.7|20374.7|0
1647264920000|2022-03-14 13:35:20|20375.98|20375.98|20375.66|20375.66|20376.15|20376.15|20375.57|20375.57|0
1647264930000|2022-03-14 13:35:30|20375.74|20375.74|20375.63|20375.63|20376.27|20376.27|20375.63|20375.63|0
1647264940000|2022-03-14 13:35:40|20375.5|20375.5|20372.07|20372.07|20375.5|20375.5|20372.07|20372.07|0
1647264950000|2022-03-14 13:35:50|20371.95|20371.95|20371.49|20371.49|20372|20372|20371.44|20371.44|0
1647264960000|2022-03-14 13:36:00|20371.4|20371.4|20369.86|20369.86|20371.4|20371.4|20369.67|20369.67|0
1647264970000|2022-03-14 13:36:10|20369.72|20369.72|20368.41|20368.41|20369.73|20369.73|20368.41|20368.41|0
1647264980000|2022-03-14 13:36:20|20368.11|20368.11|20362.47|20362.47|20368.11|20368.11|20362.33|20362.33|0
1647264990000|2022-03-14 13:36:30|20362.51|20362.51|20362.75|20362.75|20363.61|20363.61|20362.51|20362.51|0
1647265000000|2022-03-14 13:36:40|20362.83|20362.83|20363.21|20363.21|20363.34|20363.34|20362.83|20362.83|0
1647265010000|2022-03-14 13:36:50|20363.36|20363.36|20365.21|20365.21|20365.21|20365.21|20362.87|20362.87|0
1647265020000|2022-03-14 13:37:00|20364.87|20364.87|20366.53|20366.53|20366.53|20366.53|20364.83|20364.83|0
1647265030000|2022-03-14 13:37:10|20366.62|20366.62|20368.94|20368.94|20369.34|20369.34|20366.62|20366.62|0
1647265040000|2022-03-14 13:37:20|20368.97|20368.97|20368.34|20368.34|20368.97|20368.97|20368.13|20368.13|0
1647265050000|2022-03-14 13:37:30|20368.41|20368.41|20366.12|20366.12|20368.41|20368.41|20365.8|20365.8|0
1647265060000|2022-03-14 13:37:40|20366.04|20366.04|20366.04|20366.04|20366.04|20366.04|20365.72|20365.72|0
1647265070000|2022-03-14 13:37:50|20366.06|20366.06|20365.55|20365.55|20366.06|20366.06|20365.51|20365.51|0
1647265080000|2022-03-14 13:38:00|20365.53|20365.53|20365.49|20365.49|20365.57|20365.57|20365.27|20365.27|0
1647265090000|2022-03-14 13:38:10|20365.3|20365.3|20361.89|20361.89|20365.6|20365.6|20361.89|20361.89|0
1647265100000|2022-03-14 13:38:20|20361.31|20361.31|20357.03|20357.03|20361.31|20361.31|20357.03|20357.03|0
1647265110000|2022-03-14 13:38:30|20356.97|20356.97|20353.82|20353.82|20356.97|20356.97|20353.82|20353.82|0
1647265120000|2022-03-14 13:38:40|20353.78|20353.78|20345.74|20345.74|20353.78|20353.78|20345.74|20345.74|0
1647265130000|2022-03-14 13:38:50|20345.79|20345.79|20345.1|20345.1|20345.79|20345.79|20344.49|20344.49|0
1647265140000|2022-03-14 13:39:00|20344.99|20344.99|20342.21|20342.21|20345.02|20345.02|20342.21|20342.21|0
1647265150000|2022-03-14 13:39:10|20342.16|20342.16|20344.31|20344.31|20344.31|20344.31|20342.16|20342.16|0
1647265160000|2022-03-14 13:39:20|20344.35|20344.35|20346.36|20346.36|20346.41|20346.41|20344.35|20344.35|0
1647265170000|2022-03-14 13:39:30|20346.29|20346.29|20346.24|20346.24|20346.91|20346.91|20346.24|20346.24|0
1647265180000|2022-03-14 13:39:40|20346.19|20346.19|20347.24|20347.24|20347.24|20347.24|20346.19|20346.19|0
1647265190000|2022-03-14 13:39:50|20347.31|20347.31|20346.76|20346.76|20347.44|20347.44|20346.76|20346.76|0
1647265200000|2022-03-14 13:40:00|20346.87|20346.87|20346.04|20346.04|20346.92|20346.92|20345.98|20345.98|0
1647265210000|2022-03-14 13:40:10|20345.79|20345.79|20344.04|20344.04|20345.79|20345.79|20344.04|20344.04|0
1647265220000|2022-03-14 13:40:20|20343.8|20343.8|20343.83|20343.83|20343.83|20343.83|20342.82|20342.82|0
1647265230000|2022-03-14 13:40:30|20343.63|20343.63|20343.57|20343.57|20343.85|20343.85|20343.54|20343.54|0
1647265240000|2022-03-14 13:40:40|20343.27|20343.27|20343.85|20343.85|20343.88|20343.88|20343.27|20343.27|0
1647265250000|2022-03-14 13:40:50|20344|20344|20349.55|20349.55|20349.55|20349.55|20344|20344|0
1647265260000|2022-03-14 13:41:00|20349.58|20349.58|20350.66|20350.66|20350.72|20350.72|20349.4|20349.4|0
1647265270000|2022-03-14 13:41:10|20350.35|20350.35|20351.72|20351.72|20351.8|20351.8|20350.35|20350.35|0
1647265280000|2022-03-14 13:41:20|20351.8|20351.8|20352.72|20352.72|20352.72|20352.72|20351.77|20351.77|0
1647265290000|2022-03-14 13:41:30|20352.65|20352.65|20351.86|20351.86|20352.65|20352.65|20351.63|20351.63|0
1647265300000|2022-03-14 13:41:40|20352|20352|20351.78|20351.78|20352.08|20352.08|20351.7|20351.7|0
1647265310000|2022-03-14 13:41:50|20351.59|20351.59|20352.58|20352.58|20352.58|20352.58|20351.32|20351.32|0
1647265320000|2022-03-14 13:42:00|20352.68|20352.68|20353.27|20353.27|20353.39|20353.39|20352.68|20352.68|0
1647265330000|2022-03-14 13:42:10|20353.34|20353.34|20354.12|20354.12|20354.12|20354.12|20352.86|20352.86|0
1647265340000|2022-03-14 13:42:20|20354.31|20354.31|20353.91|20353.91|20354.31|20354.31|20353.71|20353.71|0
1647265350000|2022-03-14 13:42:30|20353.99|20353.99|20354.05|20354.05|20354.09|20354.09|20353.96|20353.96|0
1647265360000|2022-03-14 13:42:40|20354.02|20354.02|20353.63|20353.63|20354.05|20354.05|20353.57|20353.57|0
1647265370000|2022-03-14 13:42:50|20353.76|20353.76|20353.56|20353.56|20353.76|20353.76|20353.21|20353.21|0
1647265380000|2022-03-14 13:43:00|20353.85|20353.85|20359.02|20359.02|20359.09|20359.09|20353.85|20353.85|0
1647265390000|2022-03-14 13:43:10|20358.96|20358.96|20360.31|20360.31|20360.31|20360.31|20358.96|20358.96|0
1647265400000|2022-03-14 13:43:20|20360.52|20360.52|20359.94|20359.94|20360.73|20360.73|20359.87|20359.87|0
1647265410000|2022-03-14 13:43:30|20359.8|20359.8|20359.86|20359.86|20359.9|20359.9|20359.51|20359.51|0
1647265420000|2022-03-14 13:43:40|20359.67|20359.67|20361.38|20361.38|20361.38|20361.38|20359.67|20359.67|0
1647265430000|2022-03-14 13:43:50|20361.52|20361.52|20366.19|20366.19|20367.22|20367.22|20361.52|20361.52|0
1647265440000|2022-03-14 13:44:00|20366.25|20366.25|20374|20374|20374.13|20374.13|20366.25|20366.25|0
1647265450000|2022-03-14 13:44:10|20374.14|20374.14|20375.29|20375.29|20375.29|20375.29|20374.14|20374.14|0
1647265460000|2022-03-14 13:44:20|20375.28|20375.28|20380.28|20380.28|20380.28|20380.28|20375.28|20375.28|0
1647265470000|2022-03-14 13:44:30|20380.23|20380.23|20383.53|20383.53|20383.53|20383.53|20380.19|20380.19|0
1647265480000|2022-03-14 13:44:40|20383.62|20383.62|20384.75|20384.75|20385.71|20385.71|20383.62|20383.62|0
1647265490000|2022-03-14 13:44:50|20384.81|20384.81|20383.74|20383.74|20385.43|20385.43|20383.74|20383.74|0
1647265500000|2022-03-14 13:45:00|20383.8|20383.8|20381.85|20381.85|20383.94|20383.94|20381.85|20381.85|0
1647265510000|2022-03-14 13:45:10|20381.66|20381.66|20380.92|20380.92|20381.66|20381.66|20380.37|20380.37|0
1647265520000|2022-03-14 13:45:20|20380.87|20380.87|20381.38|20381.38|20381.62|20381.62|20380.87|20380.87|0
1647265530000|2022-03-14 13:45:30|20381.24|20381.24|20382.03|20382.03|20382.03|20382.03|20381.24|20381.24|0
1647265540000|2022-03-14 13:45:40|20382.18|20382.18|20382.62|20382.62|20382.68|20382.68|20382.08|20382.08|0
1647265550000|2022-03-14 13:45:50|20382.68|20382.68|20382.41|20382.41|20382.87|20382.87|20382.41|20382.41|0
1647265560000|2022-03-14 13:46:00|20382.34|20382.34|20381.89|20381.89|20382.44|20382.44|20381.89|20381.89|0
1647265570000|2022-03-14 13:46:10|20381.94|20381.94|20380.53|20380.53|20382.51|20382.51|20380.46|20380.46|0
1647265580000|2022-03-14 13:46:20|20380.26|20380.26|20380.44|20380.44|20380.58|20380.58|20379.93|20379.93|0
1647265590000|2022-03-14 13:46:30|20380.55|20380.55|20381.74|20381.74|20381.74|20381.74|20380.55|20380.55|0
1647265600000|2022-03-14 13:46:40|20382.4|20382.4|20382.34|20382.34|20382.97|20382.97|20382.34|20382.34|0
1647265610000|2022-03-14 13:46:50|20382.28|20382.28|20382.78|20382.78|20382.78|20382.78|20382.28|20382.28|0
1647265620000|2022-03-14 13:47:00|20382.85|20382.85|20383.65|20383.65|20383.65|20383.65|20382.85|20382.85|0
1647265630000|2022-03-14 13:47:10|20383.6|20383.6|20383.82|20383.82|20383.92|20383.92|20383.36|20383.36|0
1647265640000|2022-03-14 13:47:20|20383.79|20383.79|20383.46|20383.46|20383.79|20383.79|20383.36|20383.36|0
1647265650000|2022-03-14 13:47:30|20383.53|20383.53|20383.78|20383.78|20383.81|20383.81|20383.51|20383.51|0
1647265660000|2022-03-14 13:47:40|20383.85|20383.85|20381.88|20381.88|20383.85|20383.85|20381.82|20381.82|0
1647265670000|2022-03-14 13:47:50|20381.47|20381.47|20381.15|20381.15|20381.63|20381.63|20380.96|20380.96|0
1647265680000|2022-03-14 13:48:00|20381.17|20381.17|20381.33|20381.33|20381.33|20381.33|20380.9|20380.9|0
1647265690000|2022-03-14 13:48:10|20381.4|20381.4|20381.94|20381.94|20381.94|20381.94|20381.4|20381.4|0
1647265700000|2022-03-14 13:48:20|20382.02|20382.02|20383.96|20383.96|20383.96|20383.96|20382.02|20382.02|0
1647265710000|2022-03-14 13:48:30|20384.1|20384.1|20388.98|20388.98|20389.09|20389.09|20384.08|20384.08|0
1647265720000|2022-03-14 13:48:40|20389.01|20389.01|20389.72|20389.72|20389.85|20389.85|20389.01|20389.01|0
1647265730000|2022-03-14 13:48:50|20389.82|20389.82|20389.48|20389.48|20390.09|20390.09|20389.36|20389.36|0
1647265740000|2022-03-14 13:49:00|20389.52|20389.52|20389.68|20389.68|20389.68|20389.68|20389.4|20389.4|0
1647265750000|2022-03-14 13:49:10|20389.77|20389.77|20388.01|20388.01|20389.77|20389.77|20388.01|20388.01|0
1647265760000|2022-03-14 13:49:20|20388.09|20388.09|20388.45|20388.45|20388.45|20388.45|20387.98|20387.98|0
1647265770000|2022-03-14 13:49:30|20388.56|20388.56|20388.46|20388.46|20388.56|20388.56|20388.04|20388.04|0
1647265780000|2022-03-14 13:49:40|20388.52|20388.52|20390.22|20390.22|20390.22|20390.22|20388.52|20388.52|0
1647265790000|2022-03-14 13:49:50|20390.28|20390.28|20391.23|20391.23|20391.23|20391.23|20390.28|20390.28|0
1647265800000|2022-03-14 13:50:00|20391.16|20391.16|20393.83|20393.83|20393.83|20393.83|20391.16|20391.16|0
1647265810000|2022-03-14 13:50:10|20393.77|20393.77|20394.82|20394.82|20394.89|20394.89|20393.48|20393.48|0
1647265820000|2022-03-14 13:50:20|20394.84|20394.84|20395.45|20395.45|20395.45|20395.45|20394.35|20394.35|0
1647265830000|2022-03-14 13:50:30|20395.69|20395.69|20395.89|20395.89|20396.2|20396.2|20395.69|20395.69|0
1647265840000|2022-03-14 13:50:40|20395.77|20395.77|20395.71|20395.71|20395.77|20395.77|20395.71|20395.71|0
1647265850000|2022-03-14 13:50:50|20395.61|20395.61|20396.04|20396.04|20396.31|20396.31|20395.61|20395.61|0
1647265860000|2022-03-14 13:51:00|20396.17|20396.17|20396.07|20396.07|20396.21|20396.21|20396.07|20396.07|0
1647265870000|2022-03-14 13:51:10|20396|20396|20396.62|20396.62|20396.87|20396.87|20396|20396|0
1647265880000|2022-03-14 13:51:20|20396.47|20396.47|20396.3|20396.3|20396.6|20396.6|20396.24|20396.24|0
1647265890000|2022-03-14 13:51:30|20396.65|20396.65|20397.19|20397.19|20397.47|20397.47|20396.65|20396.65|0
1647265900000|2022-03-14 13:51:40|20397.22|20397.22|20396.13|20396.13|20397.25|20397.25|20396.13|20396.13|0
1647265910000|2022-03-14 13:51:50|20396.06|20396.06|20395.55|20395.55|20396.06|20396.06|20395.29|20395.29|0
1647265920000|2022-03-14 13:52:00|20395.44|20395.44|20393.38|20393.38|20395.44|20395.44|20393.38|20393.38|0
1647265930000|2022-03-14 13:52:10|20393.29|20393.29|20392.79|20392.79|20393.52|20393.52|20392.79|20392.79|0
1647265940000|2022-03-14 13:52:20|20392.86|20392.86|20392.9|20392.9|20392.9|20392.9|20392.59|20392.59|0
1647265950000|2022-03-14 13:52:30|20392.79|20392.79|20392.67|20392.67|20392.81|20392.81|20392.67|20392.67|0
1647265960000|2022-03-14 13:52:40|20392.75|20392.75|20390.56|20390.56|20392.75|20392.75|20390.56|20390.56|0
1647265970000|2022-03-14 13:52:50|20390.59|20390.59|20390.49|20390.49|20390.61|20390.61|20390.37|20390.37|0
1647265980000|2022-03-14 13:53:00|20390.44|20390.44|20390.1|20390.1|20390.48|20390.48|20390.04|20390.04|0
1647265990000|2022-03-14 13:53:10|20390.05|20390.05|20389.7|20389.7|20390.05|20390.05|20389.7|20389.7|0
1647266000000|2022-03-14 13:53:20|20389.67|20389.67|20388.9|20388.9|20389.67|20389.67|20388.78|20388.78|0
1647266010000|2022-03-14 13:53:30|20388.78|20388.78|20388.56|20388.56|20388.86|20388.86|20388.49|20388.49|0
1647266020000|2022-03-14 13:53:40|20388.51|20388.51|20386.71|20386.71|20388.77|20388.77|20386.71|20386.71|0
1647266030000|2022-03-14 13:53:50|20386.68|20386.68|20386.39|20386.39|20386.73|20386.73|20386.32|20386.32|0
1647266040000|2022-03-14 13:54:00|20386.28|20386.28|20386.21|20386.21|20386.36|20386.36|20386.02|20386.02|0
1647266050000|2022-03-14 13:54:10|20386.25|20386.25|20386.01|20386.01|20386.25|20386.25|20385.91|20385.91|0
1647266060000|2022-03-14 13:54:20|20386.08|20386.08|20385.85|20385.85|20386.08|20386.08|20385.55|20385.55|0
1647266070000|2022-03-14 13:54:30|20385.84|20385.84|20386.55|20386.55|20386.63|20386.63|20385.45|20385.45|0
1647266080000|2022-03-14 13:54:40|20386.62|20386.62|20387.07|20387.07|20387.16|20387.16|20386.62|20386.62|0
1647266090000|2022-03-14 13:54:50|20387|20387|20385.06|20385.06|20387.05|20387.05|20384.9|20384.9|0
1647266100000|2022-03-14 13:55:00|20384.98|20384.98|20384.74|20384.74|20385.04|20385.04|20384.31|20384.31|0
1647266110000|2022-03-14 13:55:10|20384.63|20384.63|20385.29|20385.29|20385.33|20385.33|20384.63|20384.63|0
1647266120000|2022-03-14 13:55:20|20385.36|20385.36|20387.23|20387.23|20387.27|20387.27|20385.36|20385.36|0
1647266130000|2022-03-14 13:55:30|20387.3|20387.3|20387.83|20387.83|20388.16|20388.16|20387.3|20387.3|0
1647266140000|2022-03-14 13:55:40|20387.95|20387.95|20387.09|20387.09|20388.15|20388.15|20386.72|20386.72|0
1647266150000|2022-03-14 13:55:50|20387.02|20387.02|20387.54|20387.54|20387.54|20387.54|20386.98|20386.98|0
1647266160000|2022-03-14 13:56:00|20388.07|20388.07|20390|20390|20390.25|20390.25|20388.07|20388.07|0
1647266170000|2022-03-14 13:56:10|20389.93|20389.93|20388.96|20388.96|20389.93|20389.93|20388.96|20388.96|0
1647266180000|2022-03-14 13:56:20|20388.61|20388.61|20386.44|20386.44|20388.61|20388.61|20386.44|20386.44|0
1647266190000|2022-03-14 13:56:30|20386.34|20386.34|20386.18|20386.18|20386.59|20386.59|20386.13|20386.13|0
1647266200000|2022-03-14 13:56:40|20386.08|20386.08|20383.9|20383.9|20386.08|20386.08|20383.9|20383.9|0
1647266210000|2022-03-14 13:56:50|20383.76|20383.76|20379.28|20379.28|20383.76|20383.76|20379.12|20379.12|0
1647266220000|2022-03-14 13:57:00|20379.41|20379.41|20379.18|20379.18|20379.6|20379.6|20378.82|20378.82|0
1647266230000|2022-03-14 13:57:10|20379.11|20379.11|20378.68|20378.68|20379.11|20379.11|20378.47|20378.47|0
1647266240000|2022-03-14 13:57:20|20378.73|20378.73|20379.35|20379.35|20379.35|20379.35|20378.48|20378.48|0
1647266250000|2022-03-14 13:57:30|20379.44|20379.44|20380.07|20380.07|20380.07|20380.07|20379.44|20379.44|0
1647266260000|2022-03-14 13:57:40|20380.02|20380.02|20380.11|20380.11|20380.11|20380.11|20379.92|20379.92|0
1647266270000|2022-03-14 13:57:50|20380.18|20380.18|20380.9|20380.9|20381.02|20381.02|20380.12|20380.12|0
1647266280000|2022-03-14 13:58:00|20381.06|20381.06|20381.86|20381.86|20381.94|20381.94|20381.06|20381.06|0
1647266290000|2022-03-14 13:58:10|20381.74|20381.74|20381.29|20381.29|20381.74|20381.74|20381.29|20381.29|0
1647266300000|2022-03-14 13:58:20|20381.36|20381.36|20381.11|20381.11|20381.4|20381.4|20381.11|20381.11|0
1647266310000|2022-03-14 13:58:30|20381.01|20381.01|20381.84|20381.84|20381.84|20381.84|20380.99|20380.99|0
1647266320000|2022-03-14 13:58:40|20381.88|20381.88|20381.73|20381.73|20381.88|20381.88|20381.73|20381.73|0
1647266330000|2022-03-14 13:58:50|20381.86|20381.86|20382.53|20382.53|20382.66|20382.66|20381.86|20381.86|0
1647266340000|2022-03-14 13:59:00|20382.44|20382.44|20381.08|20381.08|20382.67|20382.67|20381.03|20381.03|0
1647266350000|2022-03-14 13:59:10|20381.15|20381.15|20386.31|20386.31|20386.31|20386.31|20381.15|20381.15|0
1647266360000|2022-03-14 13:59:20|20386.24|20386.24|20387.38|20387.38|20387.73|20387.73|20386.2|20386.2|0
1647266370000|2022-03-14 13:59:30|20387.34|20387.34|20387.39|20387.39|20387.4|20387.4|20386.81|20386.81|0
1647266380000|2022-03-14 13:59:40|20387.32|20387.32|20388.09|20388.09|20388.2|20388.2|20387.03|20387.03|0
1647266390000|2022-03-14 13:59:50|20387.91|20387.91|20387.22|20387.22|20387.99|20387.99|20387.18|20387.18|0
1647266400000|2022-03-14 14:00:00|20387.37|20387.37|20384.48|20384.48|20387.52|20387.52|20384.48|20384.48|0
1647266410000|2022-03-14 14:00:10|20384.2|20384.2|20379.88|20379.88|20384.2|20384.2|20379.88|20379.88|0
1647266420000|2022-03-14 14:00:20|20379.84|20379.84|20381.17|20381.17|20381.42|20381.42|20379.42|20379.42|0
1647266430000|2022-03-14 14:00:30|20381.11|20381.11|20386.04|20386.04|20386.04|20386.04|20381.11|20381.11|0
1647266440000|2022-03-14 14:00:40|20386.14|20386.14|20387.11|20387.11|20387.11|20387.11|20385.91|20385.91|0
1647266450000|2022-03-14 14:00:50|20386.82|20386.82|20387.55|20387.55|20387.55|20387.55|20386.26|20386.26|0
1647266460000|2022-03-14 14:01:00|20387.89|20387.89|20391.32|20391.32|20391.78|20391.78|20387.89|20387.89|0
1647266470000|2022-03-14 14:01:10|20391.37|20391.37|20392.35|20392.35|20392.35|20392.35|20391.37|20391.37|0
1647266480000|2022-03-14 14:01:20|20392.65|20392.65|20393.1|20393.1|20393.12|20393.12|20392.65|20392.65|0
1647266490000|2022-03-14 14:01:30|20393.22|20393.22|20393.98|20393.98|20394.01|20394.01|20392.97|20392.97|0
1647266500000|2022-03-14 14:01:40|20394.1|20394.1|20398.5|20398.5|20398.5|20398.5|20394.01|20394.01|0
1647266510000|2022-03-14 14:01:50|20398.77|20398.77|20399.06|20399.06|20399.45|20399.45|20398.77|20398.77|0
1647266520000|2022-03-14 14:02:00|20399.45|20399.45|20402.71|20402.71|20402.74|20402.74|20399.08|20399.08|0
1647266530000|2022-03-14 14:02:10|20402.68|20402.68|20402.59|20402.59|20402.94|20402.94|20402.3|20402.3|0
1647266540000|2022-03-14 14:02:20|20402.79|20402.79|20404.83|20404.83|20404.83|20404.83|20402.79|20402.79|0
1647266550000|2022-03-14 14:02:30|20404.88|20404.88|20405.11|20405.11|20405.27|20405.27|20404.76|20404.76|0
1647266560000|2022-03-14 14:02:40|20405|20405|20405.44|20405.44|20405.44|20405.44|20405|20405|0
1647266570000|2022-03-14 14:02:50|20405.52|20405.52|20405.69|20405.69|20406.1|20406.1|20405.52|20405.52|0
1647266580000|2022-03-14 14:03:00|20405.64|20405.64|20403.74|20403.74|20405.76|20405.76|20403.74|20403.74|0
1647266590000|2022-03-14 14:03:10|20403.29|20403.29|20400.65|20400.65|20403.29|20403.29|20400.65|20400.65|0
1647266600000|2022-03-14 14:03:20|20400.6|20400.6|20400.1|20400.1|20400.6|20400.6|20400.03|20400.03|0
1647266610000|2022-03-14 14:03:30|20400.13|20400.13|20400.13|20400.13|20400.13|20400.13|20399.89|20399.89|0
1647266620000|2022-03-14 14:03:40|20400.04|20400.04|20401.01|20401.01|20401.01|20401.01|20399.93|20399.93|0
1647266630000|2022-03-14 14:03:50|20401.05|20401.05|20400.97|20400.97|20401.19|20401.19|20400.97|20400.97|0
1647266640000|2022-03-14 14:04:00|20401|20401|20400.74|20400.74|20401.04|20401.04|20400.72|20400.72|0
1647266650000|2022-03-14 14:04:10|20400.73|20400.73|20400.79|20400.79|20401.32|20401.32|20400.73|20400.73|0
1647266660000|2022-03-14 14:04:20|20400.96|20400.96|20399.95|20399.95|20400.96|20400.96|20399.95|20399.95|0
1647266670000|2022-03-14 14:04:30|20399.74|20399.74|20399.57|20399.57|20400|20400|20399.57|20399.57|0
1647266680000|2022-03-14 14:04:40|20399.53|20399.53|20399.59|20399.59|20399.59|20399.59|20399.53|20399.53|0
1647266690000|2022-03-14 14:04:50|20399.87|20399.87|20399.42|20399.42|20399.87|20399.87|20399.41|20399.41|0
1647266700000|2022-03-14 14:05:00|20399.55|20399.55|20400.1|20400.1|20400.1|20400.1|20399.55|20399.55|0
1647266710000|2022-03-14 14:05:10|20400.03|20400.03|20400.01|20400.01|20400.04|20400.04|20399.62|20399.62|0
1647266720000|2022-03-14 14:05:20|20399.93|20399.93|20400.64|20400.64|20400.64|20400.64|20399.91|20399.91|0
1647266730000|2022-03-14 14:05:30|20400.7|20400.7|20401.4|20401.4|20401.71|20401.71|20400.7|20400.7|0
1647266740000|2022-03-14 14:05:40|20401.51|20401.51|20401.62|20401.62|20401.85|20401.85|20401.51|20401.51|0
1647266750000|2022-03-14 14:05:50|20401.58|20401.58|20401.45|20401.45|20401.58|20401.58|20401.24|20401.24|0
1647266760000|2022-03-14 14:06:00|20401.63|20401.63|20404.75|20404.75|20405.05|20405.05|20401.63|20401.63|0
1647266770000|2022-03-14 14:06:10|20404.5|20404.5|20403.89|20403.89|20404.5|20404.5|20403.89|20403.89|0
1647266780000|2022-03-14 14:06:20|20403.85|20403.85|20403.79|20403.79|20403.93|20403.93|20403.66|20403.66|0
1647266790000|2022-03-14 14:06:30|20403.77|20403.77|20403.27|20403.27|20403.92|20403.92|20403.25|20403.25|0
1647266800000|2022-03-14 14:06:40|20403.32|20403.32|20404.52|20404.52|20404.52|20404.52|20403.24|20403.24|0
1647266810000|2022-03-14 14:06:50|20404.6|20404.6|20404.22|20404.22|20405|20405|20404.22|20404.22|0
1647266820000|2022-03-14 14:07:00|20404.33|20404.33|20404.66|20404.66|20404.66|20404.66|20404.33|20404.33|0
1647266830000|2022-03-14 14:07:10|20404.75|20404.75|20405.22|20405.22|20405.32|20405.32|20404.75|20404.75|0
1647266840000|2022-03-14 14:07:20|20405.32|20405.32|20404.65|20404.65|20405.32|20405.32|20404.25|20404.25|0
1647266850000|2022-03-14 14:07:30|20404.8|20404.8|20404.94|20404.94|20404.94|20404.94|20404.73|20404.73|0
1647266860000|2022-03-14 14:07:40|20404.82|20404.82|20407.15|20407.15|20407.19|20407.19|20404.7|20404.7|0
1647266870000|2022-03-14 14:07:50|20407.31|20407.31|20407.93|20407.93|20407.95|20407.95|20407.31|20407.31|0
1647266880000|2022-03-14 14:08:00|20408.32|20408.32|20408.86|20408.86|20409.15|20409.15|20408.32|20408.32|0
1647266890000|2022-03-14 14:08:10|20408.93|20408.93|20409.19|20409.19|20409.25|20409.25|20408.92|20408.92|0
1647266900000|2022-03-14 14:08:20|20409.07|20409.07|20409.89|20409.89|20409.89|20409.89|20409.07|20409.07|0
1647266910000|2022-03-14 14:08:30|20409.96|20409.96|20411.87|20411.87|20412.01|20412.01|20409.96|20409.96|0
1647266920000|2022-03-14 14:08:40|20411.92|20411.92|20412.26|20412.26|20412.42|20412.42|20411.92|20411.92|0
1647266930000|2022-03-14 14:08:50|20412.37|20412.37|20413.6|20413.6|20413.81|20413.81|20412.37|20412.37|0
1647266940000|2022-03-14 14:09:00|20413.08|20413.08|20413.63|20413.63|20413.63|20413.63|20412.96|20412.96|0
1647266950000|2022-03-14 14:09:10|20413.59|20413.59|20414.01|20414.01|20414.43|20414.43|20413.52|20413.52|0
1647266960000|2022-03-14 14:09:20|20413.91|20413.91|20414.07|20414.07|20414.22|20414.22|20413.79|20413.79|0
1647266970000|2022-03-14 14:09:30|20414.24|20414.24|20415.15|20415.15|20415.15|20415.15|20414.17|20414.17|0
1647266980000|2022-03-14 14:09:40|20415.2|20415.2|20416.94|20416.94|20416.94|20416.94|20415.2|20415.2|0
1647266990000|2022-03-14 14:09:50|20417.14|20417.14|20418.51|20418.51|20418.51|20418.51|20417.14|20417.14|0
1647267000000|2022-03-14 14:10:00|20418.45|20418.45|20418.99|20418.99|20419.06|20419.06|20418.45|20418.45|0
1647267010000|2022-03-14 14:10:10|20419.05|20419.05|20419.55|20419.55|20419.55|20419.55|20418.86|20418.86|0
1647267020000|2022-03-14 14:10:20|20419.5|20419.5|20419.76|20419.76|20419.99|20419.99|20419.5|20419.5|0
1647267030000|2022-03-14 14:10:30|20419.83|20419.83|20420.41|20420.41|20420.41|20420.41|20419.76|20419.76|0
1647267040000|2022-03-14 14:10:40|20420.5|20420.5|20419.43|20419.43|20420.5|20420.5|20419.43|20419.43|0
1647267050000|2022-03-14 14:10:50|20419.47|20419.47|20419.31|20419.31|20419.47|20419.47|20418.96|20418.96|0
1647267060000|2022-03-14 14:11:00|20419.33|20419.33|20417.95|20417.95|20419.33|20419.33|20417.95|20417.95|0
1647267070000|2022-03-14 14:11:10|20418.02|20418.02|20421.08|20421.08|20421.08|20421.08|20418.02|20418.02|0
1647267080000|2022-03-14 14:11:20|20421.03|20421.03|20424.4|20424.4|20424.4|20424.4|20421.03|20421.03|0
1647267090000|2022-03-14 14:11:30|20424.32|20424.32|20425.48|20425.48|20425.48|20425.48|20424.12|20424.12|0
1647267100000|2022-03-14 14:11:40|20425.56|20425.56|20425.93|20425.93|20425.93|20425.93|20425.27|20425.27|0
1647267110000|2022-03-14 14:11:50|20426.13|20426.13|20426.48|20426.48|20426.48|20426.48|20426.13|20426.13|0
1647267120000|2022-03-14 14:12:00|20426.55|20426.55|20428.5|20428.5|20428.5|20428.5|20426.55|20426.55|0
1647267130000|2022-03-14 14:12:10|20428.41|20428.41|20429.09|20429.09|20429.14|20429.14|20428.41|20428.41|0
1647267140000|2022-03-14 14:12:20|20429.01|20429.01|20426.76|20426.76|20429.01|20429.01|20426.76|20426.76|0
1647267150000|2022-03-14 14:12:30|20426.61|20426.61|20426.84|20426.84|20426.84|20426.84|20426.61|20426.61|0
1647267160000|2022-03-14 14:12:40|20426.81|20426.81|20429.79|20429.79|20429.91|20429.91|20426.81|20426.81|0
1647267170000|2022-03-14 14:12:50|20429.9|20429.9|20430.58|20430.58|20430.58|20430.58|20429.9|20429.9|0
1647267180000|2022-03-14 14:13:00|20430.63|20430.63|20431.87|20431.87|20432|20432|20430.44|20430.44|0
1647267190000|2022-03-14 14:13:10|20431.93|20431.93|20436.03|20436.03|20436.03|20436.03|20431.93|20431.93|0
1647267200000|2022-03-14 14:13:20|20436.2|20436.2|20436.73|20436.73|20436.98|20436.98|20436.16|20436.16|0
1647267210000|2022-03-14 14:13:30|20436.77|20436.77|20437.39|20437.39|20437.39|20437.39|20436.77|20436.77|0
1647267220000|2022-03-14 14:13:40|20437.46|20437.46|20438.18|20438.18|20438.19|20438.19|20437.46|20437.46|0
1647267230000|2022-03-14 14:13:50|20438.05|20438.05|20440.33|20440.33|20440.33|20440.33|20438.05|20438.05|0
1647267240000|2022-03-14 14:14:00|20440.26|20440.26|20441.66|20441.66|20441.66|20441.66|20440.26|20440.26|0
1647267250000|2022-03-14 14:14:10|20441.52|20441.52|20444.06|20444.06|20444.06|20444.06|20441.21|20441.21|0
1647267260000|2022-03-14 14:14:20|20443.9|20443.9|20444.33|20444.33|20444.36|20444.36|20443.9|20443.9|0
1647267270000|2022-03-14 14:14:30|20444.4|20444.4|20445.14|20445.14|20445.14|20445.14|20444.25|20444.25|0
1647267280000|2022-03-14 14:14:40|20445.2|20445.2|20444.55|20444.55|20445.2|20445.2|20444.29|20444.29|0
1647267290000|2022-03-14 14:14:50|20444.61|20444.61|20444.51|20444.51|20444.73|20444.73|20444.51|20444.51|0
1647267300000|2022-03-14 14:15:00|20444.62|20444.62|20445.02|20445.02|20445.02|20445.02|20444.34|20444.34|0
1647267310000|2022-03-14 14:15:10|20444.96|20444.96|20446.31|20446.31|20446.5|20446.5|20444.96|20444.96|0
1647267320000|2022-03-14 14:15:20|20446.27|20446.27|20443.37|20443.37|20446.3|20446.3|20443.37|20443.37|0
1647267330000|2022-03-14 14:15:30|20443.28|20443.28|20441.85|20441.85|20444.34|20444.34|20441.85|20441.85|0
1647267340000|2022-03-14 14:15:40|20441.98|20441.98|20442.26|20442.26|20442.26|20442.26|20441.98|20441.98|0
1647267350000|2022-03-14 14:15:50|20442.41|20442.41|20442.66|20442.66|20442.66|20442.66|20442.31|20442.31|0
1647267360000|2022-03-14 14:16:00|20442.55|20442.55|20443.01|20443.01|20443.32|20443.32|20442.49|20442.49|0
1647267370000|2022-03-14 14:16:10|20442.86|20442.86|20443.16|20443.16|20443.16|20443.16|20442.35|20442.35|0
1647267380000|2022-03-14 14:16:20|20442.75|20442.75|20442.07|20442.07|20442.75|20442.75|20442.07|20442.07|0
1647267390000|2022-03-14 14:16:30|20442|20442|20442.33|20442.33|20442.33|20442.33|20441.93|20441.93|0
1647267400000|2022-03-14 14:16:40|20442.45|20442.45|20442.45|20442.45|20442.5|20442.5|20442.12|20442.12|0
1647267410000|2022-03-14 14:16:50|20442.43|20442.43|20442.02|20442.02|20442.63|20442.63|20441.97|20441.97|0
1647267420000|2022-03-14 14:17:00|20441.95|20441.95|20441.84|20441.84|20442.19|20442.19|20441.55|20441.55|0
1647267430000|2022-03-14 14:17:10|20441.87|20441.87|20441.64|20441.64|20441.96|20441.96|20441.34|20441.34|0
1647267440000|2022-03-14 14:17:20|20441.57|20441.57|20440.97|20440.97|20441.66|20441.66|20440.97|20440.97|0
1647267450000|2022-03-14 14:17:30|20441.08|20441.08|20441.1|20441.1|20441.28|20441.28|20440.98|20440.98|0
1647267460000|2022-03-14 14:17:40|20441.29|20441.29|20441.97|20441.97|20442.04|20442.04|20441.29|20441.29|0
1647267470000|2022-03-14 14:17:50|20441.94|20441.94|20441.38|20441.38|20441.94|20441.94|20441.08|20441.08|0
1647267480000|2022-03-14 14:18:00|20441.45|20441.45|20442.97|20442.97|20443.11|20443.11|20441.45|20441.45|0
1647267490000|2022-03-14 14:18:10|20443.05|20443.05|20443.61|20443.61|20443.71|20443.71|20443.05|20443.05|0
1647267500000|2022-03-14 14:18:20|20443.66|20443.66|20444.26|20444.26|20444.32|20444.32|20443.66|20443.66|0
1647267510000|2022-03-14 14:18:30|20444.32|20444.32|20446.01|20446.01|20446.01|20446.01|20444.32|20444.32|0
1647267520000|2022-03-14 14:18:40|20446.08|20446.08|20447.27|20447.27|20447.27|20447.27|20446.08|20446.08|0
1647267530000|2022-03-14 14:18:50|20449.02|20449.02|20452.41|20452.41|20452.41|20452.41|20449.02|20449.02|0
1647267540000|2022-03-14 14:19:00|20452.45|20452.45|20457.42|20457.42|20457.68|20457.68|20452.45|20452.45|0
1647267550000|2022-03-14 14:19:10|20457.45|20457.45|20458.99|20458.99|20458.99|20458.99|20457.45|20457.45|0
1647267560000|2022-03-14 14:19:20|20459.07|20459.07|20458.96|20458.96|20459.3|20459.3|20458.64|20458.64|0
1647267570000|2022-03-14 14:19:30|20459.29|20459.29|20460.32|20460.32|20460.32|20460.32|20459.29|20459.29|0
1647267580000|2022-03-14 14:19:40|20460.38|20460.38|20461|20461|20461.26|20461.26|20460.33|20460.33|0
1647267590000|2022-03-14 14:19:50|20460.81|20460.81|20460.08|20460.08|20460.81|20460.81|20460.08|20460.08|0
1647267600000|2022-03-14 14:20:00|20460.02|20460.02|20461.43|20461.43|20461.45|20461.45|20459.62|20459.62|0
1647267610000|2022-03-14 14:20:10|20461.48|20461.48|20460.87|20460.87|20461.92|20461.92|20460.87|20460.87|0
1647267620000|2022-03-14 14:20:20|20460.79|20460.79|20461.23|20461.23|20461.23|20461.23|20460.59|20460.59|0
1647267630000|2022-03-14 14:20:30|20461.35|20461.35|20460.79|20460.79|20461.35|20461.35|20460.79|20460.79|0
1647267640000|2022-03-14 14:20:40|20460.62|20460.62|20460.17|20460.17|20460.65|20460.65|20460.13|20460.13|0
1647267650000|2022-03-14 14:20:50|20460.14|20460.14|20460.27|20460.27|20460.28|20460.28|20460.14|20460.14|0
1647267660000|2022-03-14 14:21:00|20460.34|20460.34|20460.66|20460.66|20460.66|20460.66|20459.91|20459.91|0
1647267670000|2022-03-14 14:21:10|20460.72|20460.72|20461.46|20461.46|20461.57|20461.57|20460.72|20460.72|0
1647267680000|2022-03-14 14:21:20|20461.51|20461.51|20461.74|20461.74|20461.76|20461.76|20461.32|20461.32|0
1647267690000|2022-03-14 14:21:30|20461.91|20461.91|20461.74|20461.74|20462.09|20462.09|20461.74|20461.74|0
1647267700000|2022-03-14 14:21:40|20461.59|20461.59|20461.7|20461.7|20461.7|20461.7|20461.27|20461.27|0
1647267710000|2022-03-14 14:21:50|20461.79|20461.79|20461.99|20461.99|20462.04|20462.04|20461.69|20461.69|0
1647267720000|2022-03-14 14:22:00|20462.04|20462.04|20462.46|20462.46|20462.58|20462.58|20462.01|20462.01|0
1647267730000|2022-03-14 14:22:10|20462.65|20462.65|20462.1|20462.1|20462.69|20462.69|20462.03|20462.03|0
1647267740000|2022-03-14 14:22:20|20462.17|20462.17|20461.8|20461.8|20462.34|20462.34|20461.8|20461.8|0
1647267750000|2022-03-14 14:22:30|20461.79|20461.79|20461.64|20461.64|20462.19|20462.19|20461.64|20461.64|0
1647267760000|2022-03-14 14:22:40|20461.71|20461.71|20461.89|20461.89|20462.08|20462.08|20461.64|20461.64|0
1647267770000|2022-03-14 14:22:50|20461.99|20461.99|20462.42|20462.42|20462.49|20462.49|20461.99|20461.99|0
1647267780000|2022-03-14 14:23:00|20462.34|20462.34|20462.48|20462.48|20462.55|20462.55|20462.34|20462.34|0
1647267790000|2022-03-14 14:23:10|20462.04|20462.04|20462.24|20462.24|20462.46|20462.46|20462.04|20462.04|0
1647267800000|2022-03-14 14:23:20|20462.08|20462.08|20461.41|20461.41|20462.08|20462.08|20461.06|20461.06|0
1647267810000|2022-03-14 14:23:30|20461.32|20461.32|20461.19|20461.19|20461.47|20461.47|20461.19|20461.19|0
1647267820000|2022-03-14 14:23:40|20461.11|20461.11|20462.04|20462.04|20462.04|20462.04|20461.11|20461.11|0
1647267830000|2022-03-14 14:23:50|20462.18|20462.18|20463.16|20463.16|20463.16|20463.16|20462.18|20462.18|0
1647267840000|2022-03-14 14:24:00|20463.58|20463.58|20466|20466|20466|20466|20463.57|20463.57|0
1647267850000|2022-03-14 14:24:10|20466.21|20466.21|20466.68|20466.68|20466.68|20466.68|20466.16|20466.16|0
1647267860000|2022-03-14 14:24:20|20466.61|20466.61|20468.7|20468.7|20468.7|20468.7|20466.52|20466.52|0
1647267870000|2022-03-14 14:24:30|20468.78|20468.78|20469.54|20469.54|20469.54|20469.54|20468.58|20468.58|0
1647267880000|2022-03-14 14:24:40|20469.7|20469.7|20470.77|20470.77|20470.77|20470.77|20469.49|20469.49|0
1647267890000|2022-03-14 14:24:50|20470.79|20470.79|20471.11|20471.11|20471.11|20471.11|20470.79|20470.79|0
1647267900000|2022-03-14 14:25:00|20471.15|20471.15|20474.03|20474.03|20474.03|20474.03|20471.15|20471.15|0
1647267910000|2022-03-14 14:25:10|20473.81|20473.81|20477.09|20477.09|20477.09|20477.09|20473.81|20473.81|0
1647267920000|2022-03-14 14:25:20|20477.03|20477.03|20477.34|20477.34|20477.52|20477.52|20477.03|20477.03|0
1647267930000|2022-03-14 14:25:30|20477.41|20477.41|20476.95|20476.95|20477.41|20477.41|20476.73|20476.73|0
1647267940000|2022-03-14 14:25:40|20477.09|20477.09|20475|20475|20477.19|20477.19|20475|20475|0
1647267950000|2022-03-14 14:25:50|20474.78|20474.78|20474.88|20474.88|20475.01|20475.01|20474.78|20474.78|0
1647267960000|2022-03-14 14:26:00|20474.95|20474.95|20473.75|20473.75|20474.95|20474.95|20473.67|20473.67|0
1647267970000|2022-03-14 14:26:10|20473.8|20473.8|20471.15|20471.15|20474.22|20474.22|20470.93|20470.93|0
1647267980000|2022-03-14 14:26:20|20471.09|20471.09|20470.15|20470.15|20471.09|20471.09|20470.06|20470.06|0
1647267990000|2022-03-14 14:26:30|20470.1|20470.1|20468.11|20468.11|20470.29|20470.29|20467.96|20467.96|0
1647268000000|2022-03-14 14:26:40|20468.21|20468.21|20470.04|20470.04|20470.04|20470.04|20468.21|20468.21|0
1647268010000|2022-03-14 14:26:50|20470.06|20470.06|20470.46|20470.46|20470.5|20470.5|20470.06|20470.06|0
1647268020000|2022-03-14 14:27:00|20470.52|20470.52|20469.76|20469.76|20470.77|20470.77|20469.76|20469.76|0
1647268030000|2022-03-14 14:27:10|20470.12|20470.12|20470.01|20470.01|20470.14|20470.14|20469.96|20469.96|0
1647268040000|2022-03-14 14:27:20|20470.08|20470.08|20470.8|20470.8|20470.92|20470.92|20470.08|20470.08|0
1647268050000|2022-03-14 14:27:30|20470.93|20470.93|20471.26|20471.26|20471.32|20471.32|20470.93|20470.93|0
1647268060000|2022-03-14 14:27:40|20471.32|20471.32|20470.68|20470.68|20471.42|20471.42|20470.64|20470.64|0
1647268070000|2022-03-14 14:27:50|20470.46|20470.46|20470.13|20470.13|20470.53|20470.53|20470.07|20470.07|0
1647268080000|2022-03-14 14:28:00|20469.93|20469.93|20469.74|20469.74|20470.04|20470.04|20469.66|20469.66|0
1647268090000|2022-03-14 14:28:10|20469.81|20469.81|20469.62|20469.62|20470.05|20470.05|20469.6|20469.6|0
1647268100000|2022-03-14 14:28:20|20469.55|20469.55|20466.02|20466.02|20469.55|20469.55|20466.02|20466.02|0
1647268110000|2022-03-14 14:28:30|20466|20466|20465.03|20465.03|20466|20466|20464.99|20464.99|0
1647268120000|2022-03-14 14:28:40|20465.22|20465.22|20465.21|20465.21|20465.49|20465.49|20465.13|20465.13|0
1647268130000|2022-03-14 14:28:50|20465.43|20465.43|20466.49|20466.49|20467.46|20467.46|20465.34|20465.34|0
1647268140000|2022-03-14 14:29:00|20466.44|20466.44|20466.39|20466.39|20466.68|20466.68|20466.2|20466.2|0
1647268150000|2022-03-14 14:29:10|20466.32|20466.32|20467.44|20467.44|20467.44|20467.44|20466.16|20466.16|0
1647268160000|2022-03-14 14:29:20|20467.41|20467.41|20468.43|20468.43|20468.43|20468.43|20467.41|20467.41|0
1647268170000|2022-03-14 14:29:30|20468.61|20468.61|20469.1|20469.1|20469.1|20469.1|20468.61|20468.61|0
1647268180000|2022-03-14 14:29:40|20469.63|20469.63|20470.22|20470.22|20470.22|20470.22|20469.57|20469.57|0
1647268190000|2022-03-14 14:29:50|20470.24|20470.24|20470.06|20470.06|20470.25|20470.25|20469.55|20469.55|0
1647268200000|2022-03-14 14:30:00|20470.12|20470.12|20470.55|20470.55|20471|20471|20470.12|20470.12|0
1647268210000|2022-03-14 14:30:10|20470.48|20470.48|20468.6|20468.6|20470.82|20470.82|20468.58|20468.58|0
1647268220000|2022-03-14 14:30:20|20468.61|20468.61|20468.46|20468.46|20468.66|20468.66|20468.31|20468.31|0
1647268230000|2022-03-14 14:30:30|20468.56|20468.56|20468.53|20468.53|20468.79|20468.79|20468.52|20468.52|0
1647268240000|2022-03-14 14:30:40|20468.4|20468.4|20468.68|20468.68|20468.68|20468.68|20468.11|20468.11|0
1647268250000|2022-03-14 14:30:50|20468.74|20468.74|20468.21|20468.21|20468.74|20468.74|20468.21|20468.21|0
1647268260000|2022-03-14 14:31:00|20468.17|20468.17|20469.04|20469.04|20469.23|20469.23|20468.17|20468.17|0
1647268270000|2022-03-14 14:31:10|20468.92|20468.92|20468.54|20468.54|20469.08|20469.08|20468.54|20468.54|0
1647268280000|2022-03-14 14:31:20|20468.55|20468.55|20467.41|20467.41|20468.89|20468.89|20467.41|20467.41|0
1647268290000|2022-03-14 14:31:30|20467.6|20467.6|20467.69|20467.69|20467.7|20467.7|20467.47|20467.47|0
1647268300000|2022-03-14 14:31:40|20468.03|20468.03|20468.73|20468.73|20468.95|20468.95|20468.03|20468.03|0
1647268310000|2022-03-14 14:31:50|20468.67|20468.67|20469.54|20469.54|20469.54|20469.54|20468.61|20468.61|0
1647268320000|2022-03-14 14:32:00|20469.31|20469.31|20468.08|20468.08|20469.36|20469.36|20468.01|20468.01|0
1647268330000|2022-03-14 14:32:10|20468.06|20468.06|20468.33|20468.33|20468.6|20468.6|20468.06|20468.06|0
1647268340000|2022-03-14 14:32:20|20468.1|20468.1|20467.68|20467.68|20468.1|20468.1|20467.18|20467.18|0
1647268350000|2022-03-14 14:32:30|20467.61|20467.61|20458.03|20458.03|20467.61|20467.61|20458.03|20458.03|0
1647268360000|2022-03-14 14:32:40|20457.97|20457.97|20455.56|20455.56|20457.97|20457.97|20455.56|20455.56|0
1647268370000|2022-03-14 14:32:50|20455.5|20455.5|20455.13|20455.13|20455.61|20455.61|20455.13|20455.13|0
1647268380000|2022-03-14 14:33:00|20455.08|20455.08|20454.07|20454.07|20455.44|20455.44|20454.07|20454.07|0
1647268390000|2022-03-14 14:33:10|20454.02|20454.02|20452.13|20452.13|20454.02|20454.02|20452.13|20452.13|0
1647268400000|2022-03-14 14:33:20|20452.17|20452.17|20452.06|20452.06|20452.51|20452.51|20452.06|20452.06|0
1647268410000|2022-03-14 14:33:30|20452.12|20452.12|20452.93|20452.93|20452.98|20452.98|20451.76|20451.76|0
1647268420000|2022-03-14 14:33:40|20452.88|20452.88|20452.2|20452.2|20453|20453|20452.2|20452.2|0
1647268430000|2022-03-14 14:33:50|20452.12|20452.12|20452.16|20452.16|20452.16|20452.16|20451.61|20451.61|0
1647268440000|2022-03-14 14:34:00|20452.45|20452.45|20453.12|20453.12|20453.21|20453.21|20452.29|20452.29|0
1647268450000|2022-03-14 14:34:10|20453.22|20453.22|20455.53|20455.53|20455.53|20455.53|20453.22|20453.22|0
1647268460000|2022-03-14 14:34:20|20455.49|20455.49|20460.69|20460.69|20460.69|20460.69|20455.49|20455.49|0
1647268470000|2022-03-14 14:34:30|20460.75|20460.75|20461.38|20461.38|20461.38|20461.38|20460.75|20460.75|0
1647268480000|2022-03-14 14:34:40|20461.22|20461.22|20460.94|20460.94|20461.4|20461.4|20460.94|20460.94|0
1647268490000|2022-03-14 14:34:50|20460.88|20460.88|20460.9|20460.9|20461.17|20461.17|20460.17|20460.17|0
1647268500000|2022-03-14 14:35:00|20461|20461|20464.99|20464.99|20464.99|20464.99|20461|20461|0
1647268510000|2022-03-14 14:35:10|20465.07|20465.07|20465.8|20465.8|20465.8|20465.8|20465.07|20465.07|0
1647268520000|2022-03-14 14:35:20|20465.84|20465.84|20466.81|20466.81|20466.81|20466.81|20465.84|20465.84|0
1647268530000|2022-03-14 14:35:30|20466.96|20466.96|20467.84|20467.84|20467.84|20467.84|20466.96|20466.96|0
1647268540000|2022-03-14 14:35:40|20467.91|20467.91|20468.23|20468.23|20468.29|20468.29|20467.91|20467.91|0
1647268550000|2022-03-14 14:35:50|20468.31|20468.31|20467.74|20467.74|20468.39|20468.39|20467.44|20467.44|0
1647268560000|2022-03-14 14:36:00|20467.77|20467.77|20469.13|20469.13|20469.18|20469.18|20467.77|20467.77|0
1647268570000|2022-03-14 14:36:10|20468.89|20468.89|20469.51|20469.51|20469.53|20469.53|20468.74|20468.74|0
1647268580000|2022-03-14 14:36:20|20469.57|20469.57|20474.16|20474.16|20474.16|20474.16|20469.57|20469.57|0
1647268590000|2022-03-14 14:36:30|20474.23|20474.23|20474.85|20474.85|20474.85|20474.85|20474.14|20474.14|0
1647268600000|2022-03-14 14:36:40|20474.88|20474.88|20475.53|20475.53|20475.58|20475.58|20474.88|20474.88|0
1647268610000|2022-03-14 14:36:50|20475.67|20475.67|20474.62|20474.62|20475.67|20475.67|20474.28|20474.28|0
1647268620000|2022-03-14 14:37:00|20474.7|20474.7|20474.59|20474.59|20474.72|20474.72|20474.39|20474.39|0
1647268630000|2022-03-14 14:37:10|20474.57|20474.57|20474.16|20474.16|20474.57|20474.57|20474.16|20474.16|0
1647268640000|2022-03-14 14:37:20|20474.13|20474.13|20474.4|20474.4|20474.59|20474.59|20473.96|20473.96|0
1647268650000|2022-03-14 14:37:30|20474.48|20474.48|20474.33|20474.33|20474.48|20474.48|20474.23|20474.23|0
1647268660000|2022-03-14 14:37:40|20474.4|20474.4|20476.3|20476.3|20476.42|20476.42|20474.4|20474.4|0
1647268670000|2022-03-14 14:37:50|20476.33|20476.33|20476.88|20476.88|20476.88|20476.88|20476.28|20476.28|0
1647268680000|2022-03-14 14:38:00|20476.96|20476.96|20476.37|20476.37|20476.96|20476.96|20476.32|20476.32|0
1647268690000|2022-03-14 14:38:10|20476.3|20476.3|20475.84|20475.84|20476.72|20476.72|20475.68|20475.68|0
1647268700000|2022-03-14 14:38:20|20475.91|20475.91|20475.64|20475.64|20475.91|20475.91|20475.53|20475.53|0
1647268710000|2022-03-14 14:38:30|20475.74|20475.74|20477.95|20477.95|20477.95|20477.95|20475.74|20475.74|0
1647268720000|2022-03-14 14:38:40|20478.09|20478.09|20478.21|20478.21|20478.22|20478.22|20477.97|20477.97|0
1647268730000|2022-03-14 14:38:50|20478.17|20478.17|20477.15|20477.15|20478.4|20478.4|20476.76|20476.76|0
1647268740000|2022-03-14 14:39:00|20477|20477|20476.77|20476.77|20477.13|20477.13|20476.44|20476.44|0
1647268750000|2022-03-14 14:39:10|20476.94|20476.94|20476.89|20476.89|20476.99|20476.99|20476.86|20476.86|0
1647268760000|2022-03-14 14:39:20|20476.83|20476.83|20476.91|20476.91|20476.91|20476.91|20476.83|20476.83|0
1647268770000|2022-03-14 14:39:30|20476.98|20476.98|20476.77|20476.77|20477.03|20477.03|20476.77|20476.77|0
1647268780000|2022-03-14 14:39:40|20476.73|20476.73|20477.85|20477.85|20477.85|20477.85|20476.73|20476.73|0
1647268790000|2022-03-14 14:39:50|20478.04|20478.04|20479.09|20479.09|20479.09|20479.09|20478.04|20478.04|0
1647268800000|2022-03-14 14:40:00|20478.98|20478.98|20481.46|20481.46|20481.46|20481.46|20478.98|20478.98|0
1647268810000|2022-03-14 14:40:10|20481.74|20481.74|20486.14|20486.14|20486.14|20486.14|20481.74|20481.74|0
1647268820000|2022-03-14 14:40:20|20486.21|20486.21|20486.38|20486.38|20486.61|20486.61|20486.16|20486.16|0
1647268830000|2022-03-14 14:40:30|20486.64|20486.64|20486.42|20486.42|20486.69|20486.69|20486.42|20486.42|0
1647268840000|2022-03-14 14:40:40|20486.37|20486.37|20486.47|20486.47|20486.47|20486.47|20486.23|20486.23|0
1647268850000|2022-03-14 14:40:50|20486.52|20486.52|20486.71|20486.71|20486.75|20486.75|20486.42|20486.42|0
1647268860000|2022-03-14 14:41:00|20486.24|20486.24|20486.22|20486.22|20486.51|20486.51|20486.19|20486.19|0
1647268870000|2022-03-14 14:41:10|20486.24|20486.24|20486.44|20486.44|20486.5|20486.5|20486.24|20486.24|0
1647268880000|2022-03-14 14:41:20|20486.51|20486.51|20487.16|20487.16|20487.16|20487.16|20486.51|20486.51|0
1647268890000|2022-03-14 14:41:30|20487.19|20487.19|20487.02|20487.02|20487.26|20487.26|20486.83|20486.83|0
1647268900000|2022-03-14 14:41:40|20486.99|20486.99|20486.83|20486.83|20487.08|20487.08|20486.72|20486.72|0
1647268910000|2022-03-14 14:41:50|20486.31|20486.31|20486.16|20486.16|20486.31|20486.31|20486.07|20486.07|0
1647268920000|2022-03-14 14:42:00|20486.07|20486.07|20484.8|20484.8|20486.1|20486.1|20484.69|20484.69|0
1647268930000|2022-03-14 14:42:10|20484.91|20484.91|20487.14|20487.14|20487.14|20487.14|20484.91|20484.91|0
1647268940000|2022-03-14 14:42:20|20487.18|20487.18|20487.38|20487.38|20487.6|20487.6|20487.17|20487.17|0
1647268950000|2022-03-14 14:42:30|20487.33|20487.33|20486.95|20486.95|20487.53|20487.53|20486.95|20486.95|0
1647268960000|2022-03-14 14:42:40|20486.9|20486.9|20487.33|20487.33|20487.34|20487.34|20486.83|20486.83|0
1647268970000|2022-03-14 14:42:50|20487.37|20487.37|20487.55|20487.55|20487.79|20487.79|20487.37|20487.37|0
1647268980000|2022-03-14 14:43:00|20487.51|20487.51|20486.33|20486.33|20487.51|20487.51|20485.63|20485.63|0
1647268990000|2022-03-14 14:43:10|20486.4|20486.4|20485.92|20485.92|20486.4|20486.4|20485.92|20485.92|0
1647269000000|2022-03-14 14:43:20|20485.86|20485.86|20486.13|20486.13|20486.19|20486.19|20485.86|20485.86|0
1647269010000|2022-03-14 14:43:30|20486.03|20486.03|20486.26|20486.26|20486.27|20486.27|20485.96|20485.96|0
1647269020000|2022-03-14 14:43:40|20486.54|20486.54|20488.54|20488.54|20488.57|20488.57|20486.37|20486.37|0
1647269030000|2022-03-14 14:43:50|20488.47|20488.47|20488.38|20488.38|20488.73|20488.73|20488.29|20488.29|0
1647269040000|2022-03-14 14:44:00|20488.41|20488.41|20488.33|20488.33|20488.54|20488.54|20488.29|20488.29|0
1647269050000|2022-03-14 14:44:10|20487.99|20487.99|20487.28|20487.28|20487.99|20487.99|20487.2|20487.2|0
1647269060000|2022-03-14 14:44:20|20487.32|20487.32|20487.61|20487.61|20487.61|20487.61|20487.19|20487.19|0
1647269070000|2022-03-14 14:44:30|20487.54|20487.54|20487.24|20487.24|20487.54|20487.54|20487.24|20487.24|0
1647269080000|2022-03-14 14:44:40|20487.76|20487.76|20487.9|20487.9|20488.08|20488.08|20487.76|20487.76|0
1647269090000|2022-03-14 14:44:50|20487.79|20487.79|20487.79|20487.79|20488.26|20488.26|20487.79|20487.79|0
1647269100000|2022-03-14 14:45:00|20487.68|20487.68|20487.34|20487.34|20487.75|20487.75|20487.15|20487.15|0
1647269110000|2022-03-14 14:45:10|20487.39|20487.39|20486.61|20486.61|20487.55|20487.55|20486.61|20486.61|0
1647269120000|2022-03-14 14:45:20|20486.49|20486.49|20485.54|20485.54|20486.49|20486.49|20485.53|20485.53|0
1647269130000|2022-03-14 14:45:30|20485.4|20485.4|20479.62|20479.62|20485.4|20485.4|20479.55|20479.55|0
1647269140000|2022-03-14 14:45:40|20479.74|20479.74|20480.08|20480.08|20480.18|20480.18|20479.69|20479.69|0
1647269150000|2022-03-14 14:45:50|20480.13|20480.13|20480.66|20480.66|20480.66|20480.66|20480.13|20480.13|0
1647269160000|2022-03-14 14:46:00|20480.73|20480.73|20480.38|20480.38|20480.75|20480.75|20480.31|20480.31|0
1647269170000|2022-03-14 14:46:10|20480.48|20480.48|20481.66|20481.66|20481.66|20481.66|20480.48|20480.48|0
1647269180000|2022-03-14 14:46:20|20481.56|20481.56|20481.11|20481.11|20481.6|20481.6|20481.1|20481.1|0
1647269190000|2022-03-14 14:46:30|20481.15|20481.15|20481.82|20481.82|20481.82|20481.82|20481.15|20481.15|0
1647269200000|2022-03-14 14:46:40|20481.93|20481.93|20483.34|20483.34|20483.54|20483.54|20481.84|20481.84|0
1647269210000|2022-03-14 14:46:50|20483.37|20483.37|20483.02|20483.02|20483.37|20483.37|20482.65|20482.65|0
1647269220000|2022-03-14 14:47:00|20482.96|20482.96|20482.28|20482.28|20483.12|20483.12|20482.28|20482.28|0
1647269230000|2022-03-14 14:47:10|20482.34|20482.34|20482.24|20482.24|20482.54|20482.54|20482.24|20482.24|0
1647269240000|2022-03-14 14:47:20|20482.2|20482.2|20483.07|20483.07|20483.09|20483.09|20482.1|20482.1|0
1647269250000|2022-03-14 14:47:30|20483.11|20483.11|20483.82|20483.82|20483.82|20483.82|20483.11|20483.11|0
1647269260000|2022-03-14 14:47:40|20483.95|20483.95|20487.16|20487.16|20487.16|20487.16|20483.95|20483.95|0
1647269270000|2022-03-14 14:47:50|20487.1|20487.1|20490.78|20490.78|20490.78|20490.78|20487.08|20487.08|0
1647269280000|2022-03-14 14:48:00|20491.11|20491.11|20493.11|20493.11|20493.3|20493.3|20491.11|20491.11|0
1647269290000|2022-03-14 14:48:10|20492.82|20492.82|20489.99|20489.99|20492.82|20492.82|20489.99|20489.99|0
1647269300000|2022-03-14 14:48:20|20490.05|20490.05|20489.88|20489.88|20490.14|20490.14|20489.88|20489.88|0
1647269310000|2022-03-14 14:48:30|20490.04|20490.04|20492.87|20492.87|20492.94|20492.94|20490.04|20490.04|0
1647269320000|2022-03-14 14:48:40|20493.09|20493.09|20493.81|20493.81|20493.81|20493.81|20493.05|20493.05|0
1647269330000|2022-03-14 14:48:50|20493.53|20493.53|20493.38|20493.38|20493.9|20493.9|20493.32|20493.32|0
1647269340000|2022-03-14 14:49:00|20493.42|20493.42|20493.37|20493.37|20494.04|20494.04|20493.37|20493.37|0
1647269350000|2022-03-14 14:49:10|20493.52|20493.52|20494.11|20494.11|20494.29|20494.29|20493.52|20493.52|0
1647269360000|2022-03-14 14:49:20|20494.23|20494.23|20497.33|20497.33|20497.33|20497.33|20494.06|20494.06|0
1647269370000|2022-03-14 14:49:30|20497.39|20497.39|20498.08|20498.08|20498.08|20498.08|20497.39|20497.39|0
1647269380000|2022-03-14 14:49:40|20498.14|20498.14|20498.66|20498.66|20498.73|20498.73|20498.14|20498.14|0
1647269390000|2022-03-14 14:49:50|20498.79|20498.79|20498.39|20498.39|20498.9|20498.9|20498.33|20498.33|0
1647269400000|2022-03-14 14:50:00|20498.37|20498.37|20498.24|20498.24|20499.3|20499.3|20498.24|20498.24|0
1647269410000|2022-03-14 14:50:10|20498.11|20498.11|20499.04|20499.04|20499.07|20499.07|20497.86|20497.86|0
1647269420000|2022-03-14 14:50:20|20499.2|20499.2|20499.15|20499.15|20499.37|20499.37|20498.96|20498.96|0
1647269430000|2022-03-14 14:50:30|20499.31|20499.31|20501.4|20501.4|20501.4|20501.4|20499.04|20499.04|0
1647269440000|2022-03-14 14:50:40|20501.54|20501.54|20502.91|20502.91|20502.91|20502.91|20501.54|20501.54|0
1647269450000|2022-03-14 14:50:50|20503.09|20503.09|20503.34|20503.34|20503.47|20503.47|20502.79|20502.79|0
1647269460000|2022-03-14 14:51:00|20503.45|20503.45|20504.12|20504.12|20504.12|20504.12|20503.45|20503.45|0
1647269470000|2022-03-14 14:51:10|20504.08|20504.08|20504.28|20504.28|20504.36|20504.36|20503.98|20503.98|0
1647269480000|2022-03-14 14:51:20|20504.66|20504.66|20503.78|20503.78|20504.66|20504.66|20503.75|20503.75|0
1647269490000|2022-03-14 14:51:30|20503.7|20503.7|20505.23|20505.23|20505.23|20505.23|20503.51|20503.51|0
1647269500000|2022-03-14 14:51:40|20505.33|20505.33|20507.04|20507.04|20507.05|20507.05|20505.33|20505.33|0
1647269510000|2022-03-14 14:51:50|20507.19|20507.19|20513.46|20513.46|20513.46|20513.46|20507.19|20507.19|0
1647269520000|2022-03-14 14:52:00|20513.31|20513.31|20512.85|20512.85|20513.97|20513.97|20512.85|20512.85|0
1647269530000|2022-03-14 14:52:10|20512.7|20512.7|20513.6|20513.6|20513.62|20513.62|20512.67|20512.67|0
1647269540000|2022-03-14 14:52:20|20513.75|20513.75|20518.19|20518.19|20518.19|20518.19|20513.75|20513.75|0
1647269550000|2022-03-14 14:52:30|20518.16|20518.16|20519.09|20519.09|20519.09|20519.09|20518.08|20518.08|0
1647269560000|2022-03-14 14:52:40|20519.37|20519.37|20525.46|20525.46|20525.52|20525.52|20519.37|20519.37|0
1647269570000|2022-03-14 14:52:50|20525.69|20525.69|20523.47|20523.47|20526.08|20526.08|20523.47|20523.47|0
1647269580000|2022-03-14 14:53:00|20523.58|20523.58|20518.53|20518.53|20523.58|20523.58|20518.53|20518.53|0
1647269590000|2022-03-14 14:53:10|20518.49|20518.49|20519.68|20519.68|20519.68|20519.68|20518.49|20518.49|0
1647269600000|2022-03-14 14:53:20|20519.73|20519.73|20520.68|20520.68|20520.68|20520.68|20519.64|20519.64|0
1647269610000|2022-03-14 14:53:30|20520.8|20520.8|20522.78|20522.78|20522.78|20522.78|20520.8|20520.8|0
1647269620000|2022-03-14 14:53:40|20522.98|20522.98|20523.34|20523.34|20523.84|20523.84|20522.43|20522.43|0
1647269630000|2022-03-14 14:53:50|20523.46|20523.46|20523.55|20523.55|20523.55|20523.55|20523.43|20523.43|0
1647269640000|2022-03-14 14:54:00|20523.57|20523.57|20524.09|20524.09|20524.09|20524.09|20523.57|20523.57|0
1647269650000|2022-03-14 14:54:10|20524.17|20524.17|20523.73|20523.73|20524.17|20524.17|20523.6|20523.6|0
1647269660000|2022-03-14 14:54:20|20523.67|20523.67|20525.17|20525.17|20525.67|20525.67|20523.34|20523.34|0
1647269670000|2022-03-14 14:54:30|20524.99|20524.99|20526.24|20526.24|20526.36|20526.36|20524.99|20524.99|0
1647269680000|2022-03-14 14:54:40|20526.34|20526.34|20528.56|20528.56|20528.56|20528.56|20526.34|20526.34|0
1647269690000|2022-03-14 14:54:50|20528.63|20528.63|20528.75|20528.75|20528.75|20528.75|20528.35|20528.35|0
1647269700000|2022-03-14 14:55:00|20528.81|20528.81|20529.25|20529.25|20529.25|20529.25|20528.74|20528.74|0
1647269710000|2022-03-14 14:55:10|20529.32|20529.32|20528.69|20528.69|20529.32|20529.32|20528.24|20528.24|0
1647269720000|2022-03-14 14:55:20|20528.76|20528.76|20529.91|20529.91|20529.91|20529.91|20528.76|20528.76|0
1647269730000|2022-03-14 14:55:30|20530.04|20530.04|20531.61|20531.61|20531.61|20531.61|20530.04|20530.04|0
1647269740000|2022-03-14 14:55:40|20531.24|20531.24|20533.35|20533.35|20533.4|20533.4|20531.24|20531.24|0
1647269750000|2022-03-14 14:55:50|20533.2|20533.2|20532.42|20532.42|20533.74|20533.74|20532.36|20532.36|0
1647269760000|2022-03-14 14:56:00|20532.43|20532.43|20532.22|20532.22|20532.95|20532.95|20531.93|20531.93|0
1647269770000|2022-03-14 14:56:10|20532.15|20532.15|20532.12|20532.12|20532.35|20532.35|20531.9|20531.9|0
1647269780000|2022-03-14 14:56:20|20532.11|20532.11|20525.95|20525.95|20532.24|20532.24|20525.95|20525.95|0
1647269790000|2022-03-14 14:56:30|20525.86|20525.86|20525.22|20525.22|20525.88|20525.88|20525.1|20525.1|0
1647269800000|2022-03-14 14:56:40|20525.31|20525.31|20525.75|20525.75|20525.75|20525.75|20525.28|20525.28|0
1647269810000|2022-03-14 14:56:50|20525.85|20525.85|20525.85|20525.85|20526.04|20526.04|20525.79|20525.79|0
1647269820000|2022-03-14 14:57:00|20525.59|20525.59|20527.15|20527.15|20527.21|20527.21|20525.56|20525.56|0
1647269830000|2022-03-14 14:57:10|20527.08|20527.08|20526.66|20526.66|20527.08|20527.08|20526.66|20526.66|0
1647269840000|2022-03-14 14:57:20|20526.39|20526.39|20526.11|20526.11|20526.44|20526.44|20525.94|20525.94|0
1647269850000|2022-03-14 14:57:30|20526.16|20526.16|20525.85|20525.85|20526.16|20526.16|20525.85|20525.85|0
1647269860000|2022-03-14 14:57:40|20525.9|20525.9|20526.38|20526.38|20526.38|20526.38|20525.88|20525.88|0
1647269870000|2022-03-14 14:57:50|20526.44|20526.44|20526.61|20526.61|20526.82|20526.82|20526.44|20526.44|0
1647269880000|2022-03-14 14:58:00|20526.66|20526.66|20527.12|20527.12|20527.12|20527.12|20526.51|20526.51|0
1647269890000|2022-03-14 14:58:10|20527.19|20527.19|20527.39|20527.39|20527.57|20527.57|20527.19|20527.19|0
1647269900000|2022-03-14 14:58:20|20527.31|20527.31|20527.2|20527.2|20527.34|20527.34|20526.95|20526.95|0
1647269910000|2022-03-14 14:58:30|20527.11|20527.11|20527.25|20527.25|20527.32|20527.32|20526.99|20526.99|0
1647269920000|2022-03-14 14:58:40|20527.19|20527.19|20526.46|20526.46|20527.19|20527.19|20526.46|20526.46|0
1647269930000|2022-03-14 14:58:50|20526.59|20526.59|20529.69|20529.69|20529.69|20529.69|20526.59|20526.59|0
1647269940000|2022-03-14 14:59:00|20529.51|20529.51|20531.65|20531.65|20531.72|20531.72|20529.51|20529.51|0
1647269950000|2022-03-14 14:59:10|20531.48|20531.48|20532.4|20532.4|20532.45|20532.45|20531.48|20531.48|0
1647269960000|2022-03-14 14:59:20|20532.46|20532.46|20532.71|20532.71|20532.72|20532.72|20532.08|20532.08|0
1647269970000|2022-03-14 14:59:30|20532.66|20532.66|20533.07|20533.07|20533.62|20533.62|20532.66|20532.66|0
1647269980000|2022-03-14 14:59:40|20533.28|20533.28|20534.31|20534.31|20534.51|20534.51|20533.21|20533.21|0
1647269990000|2022-03-14 14:59:50|20534.21|20534.21|20535.2|20535.2|20535.2|20535.2|20534.21|20534.21|0
1647270000000|2022-03-14 15:00:00|20535.11|20535.11|20535.92|20535.92|20535.92|20535.92|20534.07|20534.07|0
1647270010000|2022-03-14 15:00:10|20537.16|20537.16|20538.22|20538.22|20538.22|20538.22|20537.12|20537.12|0
1647270020000|2022-03-14 15:00:20|20538.25|20538.25|20537.8|20537.8|20538.73|20538.73|20537.79|20537.79|0
1647270030000|2022-03-14 15:00:30|20537.69|20537.69|20536.84|20536.84|20537.69|20537.69|20536.25|20536.25|0
1647270040000|2022-03-14 15:00:40|20536.87|20536.87|20536.63|20536.63|20537.15|20537.15|20536.63|20536.63|0
1647270050000|2022-03-14 15:00:50|20536.6|20536.6|20536.26|20536.26|20537.15|20537.15|20536.08|20536.08|0
1647270060000|2022-03-14 15:01:00|20536.34|20536.34|20537.08|20537.08|20537.08|20537.08|20536.34|20536.34|0
1647270070000|2022-03-14 15:01:10|20537.24|20537.24|20538.38|20538.38|20538.38|20538.38|20537.24|20537.24|0
1647270080000|2022-03-14 15:01:20|20538.42|20538.42|20541.57|20541.57|20541.57|20541.57|20538.42|20538.42|0
1647270090000|2022-03-14 15:01:30|20541.96|20541.96|20543.75|20543.75|20543.75|20543.75|20541.96|20541.96|0
1647270100000|2022-03-14 15:01:40|20543.7|20543.7|20543.56|20543.56|20543.77|20543.77|20543.56|20543.56|0
1647270110000|2022-03-14 15:01:50|20543.6|20543.6|20544.59|20544.59|20544.59|20544.59|20543.54|20543.54|0
1647270120000|2022-03-14 15:02:00|20544.64|20544.64|20539.41|20539.41|20544.87|20544.87|20539.41|20539.41|0
1647270130000|2022-03-14 15:02:10|20539.28|20539.28|20536.38|20536.38|20539.28|20539.28|20536.35|20536.35|0
1647270140000|2022-03-14 15:02:20|20536.28|20536.28|20535.92|20535.92|20536.48|20536.48|20535.84|20535.84|0
1647270150000|2022-03-14 15:02:30|20535.85|20535.85|20535.99|20535.99|20536.03|20536.03|20535.73|20535.73|0
1647270160000|2022-03-14 15:02:40|20535.93|20535.93|20534.97|20534.97|20536.19|20536.19|20534.97|20534.97|0
1647270170000|2022-03-14 15:02:50|20534.95|20534.95|20535.92|20535.92|20535.92|20535.92|20534.9|20534.9|0
1647270180000|2022-03-14 15:03:00|20535.98|20535.98|20536.5|20536.5|20536.5|20536.5|20535.98|20535.98|0
1647270190000|2022-03-14 15:03:10|20536.57|20536.57|20536.24|20536.24|20536.57|20536.57|20536.09|20536.09|0
1647270200000|2022-03-14 15:03:20|20536.38|20536.38|20536.75|20536.75|20537.27|20537.27|20536.38|20536.38|0
1647270210000|2022-03-14 15:03:30|20536.83|20536.83|20537.91|20537.91|20538.12|20538.12|20536.83|20536.83|0
1647270220000|2022-03-14 15:03:40|20537.97|20537.97|20536.17|20536.17|20538|20538|20536.17|20536.17|0
1647270230000|2022-03-14 15:03:50|20536.13|20536.13|20535.71|20535.71|20536.15|20536.15|20535.64|20535.64|0
1647270240000|2022-03-14 15:04:00|20535.66|20535.66|20535.58|20535.58|20536.24|20536.24|20535.47|20535.47|0
1647270250000|2022-03-14 15:04:10|20535.5|20535.5|20536.07|20536.07|20536.07|20536.07|20535.32|20535.32|0
1647270260000|2022-03-14 15:04:20|20536.11|20536.11|20536.16|20536.16|20536.57|20536.57|20536.11|20536.11|0
1647270270000|2022-03-14 15:04:30|20536.06|20536.06|20534.68|20534.68|20536.11|20536.11|20534.68|20534.68|0
1647270280000|2022-03-14 15:04:40|20534.56|20534.56|20533.94|20533.94|20534.59|20534.59|20533.94|20533.94|0
1647270290000|2022-03-14 15:04:50|20533.87|20533.87|20533.99|20533.99|20534.08|20534.08|20533.73|20533.73|0
1647270300000|2022-03-14 15:05:00|20534.14|20534.14|20534.44|20534.44|20534.85|20534.85|20534.14|20534.14|0
1647270310000|2022-03-14 15:05:10|20534.66|20534.66|20534.21|20534.21|20534.66|20534.66|20534.19|20534.19|0
1647270320000|2022-03-14 15:05:20|20534.31|20534.31|20534.24|20534.24|20534.36|20534.36|20534.24|20534.24|0
1647270330000|2022-03-14 15:05:30|20534.22|20534.22|20532.43|20532.43|20534.22|20534.22|20532.43|20532.43|0
1647270340000|2022-03-14 15:05:40|20532.52|20532.52|20533.3|20533.3|20533.52|20533.52|20532.52|20532.52|0
1647270350000|2022-03-14 15:05:50|20533.43|20533.43|20534.89|20534.89|20534.89|20534.89|20533.43|20533.43|0
1647270360000|2022-03-14 15:06:00|20534.83|20534.83|20534.73|20534.73|20535.09|20535.09|20534.66|20534.66|0
1647270370000|2022-03-14 15:06:10|20534.82|20534.82|20537.13|20537.13|20537.13|20537.13|20534.82|20534.82|0
1647270380000|2022-03-14 15:06:20|20537.28|20537.28|20538.51|20538.51|20538.51|20538.51|20537.28|20537.28|0
1647270390000|2022-03-14 15:06:30|20538.6|20538.6|20538.2|20538.2|20538.7|20538.7|20538.16|20538.16|0
1647270400000|2022-03-14 15:06:40|20538.33|20538.33|20537.91|20537.91|20538.38|20538.38|20537.9|20537.9|0
1647270410000|2022-03-14 15:06:50|20537.87|20537.87|20538.11|20538.11|20538.11|20538.11|20537.62|20537.62|0
1647270420000|2022-03-14 15:07:00|20538.2|20538.2|20539.83|20539.83|20539.83|20539.83|20538.2|20538.2|0
1647270430000|2022-03-14 15:07:10|20539.93|20539.93|20540.06|20540.06|20540.1|20540.1|20539.79|20539.79|0
1647270440000|2022-03-14 15:07:20|20539.99|20539.99|20540.58|20540.58|20540.59|20540.59|20539.99|20539.99|0
1647270450000|2022-03-14 15:07:30|20540.69|20540.69|20540.95|20540.95|20540.95|20540.95|20540.56|20540.56|0
1647270460000|2022-03-14 15:07:40|20540.74|20540.74|20540.69|20540.69|20540.86|20540.86|20540.54|20540.54|0
1647270470000|2022-03-14 15:07:50|20540.72|20540.72|20541.36|20541.36|20541.48|20541.48|20540.51|20540.51|0
1647270480000|2022-03-14 15:08:00|20541.46|20541.46|20541.03|20541.03|20541.49|20541.49|20541.03|20541.03|0
1647270490000|2022-03-14 15:08:10|20541.07|20541.07|20541.73|20541.73|20541.76|20541.76|20541.04|20541.04|0
1647270500000|2022-03-14 15:08:20|20541.76|20541.76|20542.86|20542.86|20542.86|20542.86|20541.76|20541.76|0
1647270510000|2022-03-14 15:08:30|20542.78|20542.78|20543.43|20543.43|20543.43|20543.43|20542.78|20542.78|0
1647270520000|2022-03-14 15:08:40|20543.48|20543.48|20543.34|20543.34|20543.51|20543.51|20543.24|20543.24|0
1647270530000|2022-03-14 15:08:50|20543.42|20543.42|20543.1|20543.1|20543.42|20543.42|20543.1|20543.1|0
1647270540000|2022-03-14 15:09:00|20542.98|20542.98|20542.63|20542.63|20543.34|20543.34|20542.63|20542.63|0
1647270550000|2022-03-14 15:09:10|20542.55|20542.55|20542.17|20542.17|20542.67|20542.67|20542.17|20542.17|0
1647270560000|2022-03-14 15:09:20|20542.13|20542.13|20541.78|20541.78|20542.13|20542.13|20541.48|20541.48|0
1647270570000|2022-03-14 15:09:30|20541.66|20541.66|20540.94|20540.94|20541.66|20541.66|20540.88|20540.88|0
1647270580000|2022-03-14 15:09:40|20541|20541|20540.94|20540.94|20541.16|20541.16|20540.75|20540.75|0
1647270590000|2022-03-14 15:09:50|20540.88|20540.88|20541|20541|20541.05|20541.05|20540.8|20540.8|0
1647270600000|2022-03-14 15:10:00|20541.06|20541.06|20541.68|20541.68|20541.68|20541.68|20541.01|20541.01|0
1647270610000|2022-03-14 15:10:10|20541.76|20541.76|20542.34|20542.34|20542.68|20542.68|20541.74|20541.74|0
1647270620000|2022-03-14 15:10:20|20542.4|20542.4|20542.15|20542.15|20542.67|20542.67|20542.06|20542.06|0
1647270630000|2022-03-14 15:10:30|20542.11|20542.11|20541.77|20541.77|20542.12|20542.12|20541.65|20541.65|0
1647270640000|2022-03-14 15:10:40|20541.63|20541.63|20542.39|20542.39|20542.68|20542.68|20541.63|20541.63|0
1647270650000|2022-03-14 15:10:50|20542.41|20542.41|20541.45|20541.45|20542.46|20542.46|20541.45|20541.45|0
1647270660000|2022-03-14 15:11:00|20541.38|20541.38|20539.8|20539.8|20541.38|20541.38|20539.8|20539.8|0
1647270670000|2022-03-14 15:11:10|20539.74|20539.74|20531.91|20531.91|20539.74|20539.74|20531.9|20531.9|0
1647270680000|2022-03-14 15:11:20|20531.96|20531.96|20531.33|20531.33|20532.01|20532.01|20531.33|20531.33|0
1647270690000|2022-03-14 15:11:30|20531.42|20531.42|20531.89|20531.89|20532.08|20532.08|20531.4|20531.4|0
1647270700000|2022-03-14 15:11:40|20531.68|20531.68|20531.5|20531.5|20531.68|20531.68|20531.5|20531.5|0
1647270710000|2022-03-14 15:11:50|20531.46|20531.46|20531.82|20531.82|20531.82|20531.82|20531.29|20531.29|0
1647270720000|2022-03-14 15:12:00|20531.87|20531.87|20532.12|20532.12|20532.18|20532.18|20531.87|20531.87|0
1647270730000|2022-03-14 15:12:10|20532.19|20532.19|20531.61|20531.61|20532.42|20532.42|20531.61|20531.61|0
1647270740000|2022-03-14 15:12:20|20531.58|20531.58|20531.53|20531.53|20531.58|20531.58|20531.46|20531.46|0
1647270750000|2022-03-14 15:12:30|20531.14|20531.14|20531.27|20531.27|20531.47|20531.47|20531.14|20531.14|0
1647270760000|2022-03-14 15:12:40|20531.13|20531.13|20530.48|20530.48|20531.18|20531.18|20530.48|20530.48|0
1647270770000|2022-03-14 15:12:50|20530.46|20530.46|20530.23|20530.23|20530.5|20530.5|20530.05|20530.05|0
1647270780000|2022-03-14 15:13:00|20530.13|20530.13|20529.38|20529.38|20530.13|20530.13|20529.3|20529.3|0
1647270790000|2022-03-14 15:13:10|20529.16|20529.16|20527.32|20527.32|20529.16|20529.16|20527.32|20527.32|0
1647270800000|2022-03-14 15:13:20|20527.3|20527.3|20522.96|20522.96|20527.3|20527.3|20522.88|20522.88|0
1647270810000|2022-03-14 15:13:30|20523.06|20523.06|20523.04|20523.04|20523.47|20523.47|20522.96|20522.96|0
1647270820000|2022-03-14 15:13:40|20522.89|20522.89|20522.15|20522.15|20523.1|20523.1|20522.15|20522.15|0
1647270830000|2022-03-14 15:13:50|20522.18|20522.18|20521.88|20521.88|20522.18|20522.18|20521.77|20521.77|0
1647270840000|2022-03-14 15:14:00|20522.01|20522.01|20522.03|20522.03|20522.44|20522.44|20522.01|20522.01|0
1647270850000|2022-03-14 15:14:10|20521.97|20521.97|20521.71|20521.71|20522.05|20522.05|20521.67|20521.67|0
1647270860000|2022-03-14 15:14:20|20521.8|20521.8|20521.77|20521.77|20522.18|20522.18|20521.66|20521.66|0
1647270870000|2022-03-14 15:14:30|20521.52|20521.52|20521.66|20521.66|20521.88|20521.88|20521.46|20521.46|0
1647270880000|2022-03-14 15:14:40|20521.77|20521.77|20521.87|20521.87|20521.87|20521.87|20521.66|20521.66|0
1647270890000|2022-03-14 15:14:50|20521.8|20521.8|20521.63|20521.63|20521.92|20521.92|20521.57|20521.57|0
1647270900000|2022-03-14 15:15:00|20521.51|20521.51|20520.2|20520.2|20521.51|20521.51|20520.13|20520.13|0
1647270910000|2022-03-14 15:15:10|20520.17|20520.17|20518.72|20518.72|20520.17|20520.17|20518.72|20518.72|0
1647270920000|2022-03-14 15:15:20|20518.78|20518.78|20518.89|20518.89|20518.89|20518.89|20518.52|20518.52|0
1647270930000|2022-03-14 15:15:30|20519.15|20519.15|20519.18|20519.18|20519.27|20519.27|20519.11|20519.11|0
1647270940000|2022-03-14 15:15:40|20519.11|20519.11|20521.2|20521.2|20521.24|20521.24|20519.11|20519.11|0
1647270950000|2022-03-14 15:15:50|20521.26|20521.26|20523.12|20523.12|20523.43|20523.43|20521.13|20521.13|0
1647270960000|2022-03-14 15:16:00|20523.15|20523.15|20521.71|20521.71|20523.24|20523.24|20521.71|20521.71|0
1647270970000|2022-03-14 15:16:10|20521.67|20521.67|20519.69|20519.69|20521.67|20521.67|20519.31|20519.31|0
1647270980000|2022-03-14 15:16:20|20519.63|20519.63|20519.65|20519.65|20519.67|20519.67|20519.37|20519.37|0
1647270990000|2022-03-14 15:16:30|20519.69|20519.69|20519.21|20519.21|20519.75|20519.75|20519.21|20519.21|0
1647271000000|2022-03-14 15:16:40|20519.14|20519.14|20518.57|20518.57|20519.14|20519.14|20518.57|20518.57|0
1647271010000|2022-03-14 15:16:50|20518.42|20518.42|20518.46|20518.46|20518.84|20518.84|20518.42|20518.42|0
1647271020000|2022-03-14 15:17:00|20518.68|20518.68|20519.63|20519.63|20519.63|20519.63|20518.68|20518.68|0
1647271030000|2022-03-14 15:17:10|20519.74|20519.74|20519.87|20519.87|20519.99|20519.99|20519.74|20519.74|0
1647271040000|2022-03-14 15:17:20|20519.98|20519.98|20521.17|20521.17|20521.17|20521.17|20519.88|20519.88|0
1647271050000|2022-03-14 15:17:30|20521.2|20521.2|20520.47|20520.47|20521.21|20521.21|20520.47|20520.47|0
1647271060000|2022-03-14 15:17:40|20520.4|20520.4|20520.11|20520.11|20520.6|20520.6|20520.09|20520.09|0
1647271070000|2022-03-14 15:17:50|20520.13|20520.13|20520.39|20520.39|20520.48|20520.48|20520.13|20520.13|0
1647271080000|2022-03-14 15:18:00|20520.32|20520.32|20514.28|20514.28|20520.32|20520.32|20514.28|20514.28|0
1647271090000|2022-03-14 15:18:10|20514.16|20514.16|20513.58|20513.58|20514.36|20514.36|20513.58|20513.58|0
1647271100000|2022-03-14 15:18:20|20513.68|20513.68|20510.29|20510.29|20513.74|20513.74|20510.29|20510.29|0
1647271110000|2022-03-14 15:18:30|20510.08|20510.08|20509.17|20509.17|20510.08|20510.08|20508.8|20508.8|0
1647271120000|2022-03-14 15:18:40|20509.1|20509.1|20508.93|20508.93|20509.14|20509.14|20508.08|20508.08|0
1647271130000|2022-03-14 15:18:50|20508.82|20508.82|20508.54|20508.54|20508.82|20508.82|20508.44|20508.44|0
1647271140000|2022-03-14 15:19:00|20508.51|20508.51|20508.05|20508.05|20508.51|20508.51|20507.92|20507.92|0
1647271150000|2022-03-14 15:19:10|20507.99|20507.99|20507.98|20507.98|20507.99|20507.99|20507.67|20507.67|0
1647271160000|2022-03-14 15:19:20|20508.06|20508.06|20507.68|20507.68|20508.06|20508.06|20507.31|20507.31|0
1647271170000|2022-03-14 15:19:30|20507.63|20507.63|20507.75|20507.75|20507.78|20507.78|20507.55|20507.55|0
1647271180000|2022-03-14 15:19:40|20507.77|20507.77|20507.93|20507.93|20508.13|20508.13|20507.62|20507.62|0
1647271190000|2022-03-14 15:19:50|20508.03|20508.03|20507.63|20507.63|20508.03|20508.03|20507.55|20507.55|0
1647271200000|2022-03-14 15:20:00|20507.32|20507.32|20507.52|20507.52|20507.57|20507.57|20507.26|20507.26|0
1647271210000|2022-03-14 15:20:10|20507.38|20507.38|20506.48|20506.48|20507.38|20507.38|20506.41|20506.41|0
1647271220000|2022-03-14 15:20:20|20506.4|20506.4|20504.09|20504.09|20506.4|20506.4|20504.09|20504.09|0
1647271230000|2022-03-14 15:20:30|20503.99|20503.99|20503.78|20503.78|20503.99|20503.99|20503.26|20503.26|0
1647271240000|2022-03-14 15:20:40|20503.72|20503.72|20503.73|20503.73|20503.73|20503.73|20503.52|20503.52|0
1647271250000|2022-03-14 15:20:50|20503.63|20503.63|20502.61|20502.61|20503.84|20503.84|20502.61|20502.61|0
1647271260000|2022-03-14 15:21:00|20502.54|20502.54|20498.72|20498.72|20502.54|20502.54|20498.72|20498.72|0
1647271270000|2022-03-14 15:21:10|20498.61|20498.61|20497.53|20497.53|20498.61|20498.61|20497.53|20497.53|0
1647271280000|2022-03-14 15:21:20|20497.56|20497.56|20495.41|20495.41|20497.6|20497.6|20495.41|20495.41|0
1647271290000|2022-03-14 15:21:30|20495.49|20495.49|20490.65|20490.65|20495.49|20495.49|20490.65|20490.65|0
1647271300000|2022-03-14 15:21:40|20490.7|20490.7|20490.94|20490.94|20491.29|20491.29|20490.64|20490.64|0
1647271310000|2022-03-14 15:21:50|20490.93|20490.93|20491.28|20491.28|20491.57|20491.57|20490.93|20490.93|0
1647271320000|2022-03-14 15:22:00|20491.15|20491.15|20491.25|20491.25|20491.61|20491.61|20490.96|20490.96|0
1647271330000|2022-03-14 15:22:10|20491.15|20491.15|20491.2|20491.2|20491.48|20491.48|20490.75|20490.75|0
1647271340000|2022-03-14 15:22:20|20491.21|20491.21|20489.97|20489.97|20491.26|20491.26|20489.97|20489.97|0
1647271350000|2022-03-14 15:22:30|20489.9|20489.9|20489.26|20489.26|20489.9|20489.9|20489.26|20489.26|0
1647271360000|2022-03-14 15:22:40|20489|20489|20488.98|20488.98|20489.72|20489.72|20488.87|20488.87|0
1647271370000|2022-03-14 15:22:50|20488.81|20488.81|20487.97|20487.97|20488.81|20488.81|20487.97|20487.97|0
1647271380000|2022-03-14 15:23:00|20487.9|20487.9|20487.4|20487.4|20487.9|20487.9|20487.32|20487.32|0
1647271390000|2022-03-14 15:23:10|20487.35|20487.35|20486.98|20486.98|20487.44|20487.44|20486.81|20486.81|0
1647271400000|2022-03-14 15:23:20|20487.01|20487.01|20486.63|20486.63|20487.01|20487.01|20486.37|20486.37|0
1647271410000|2022-03-14 15:23:30|20486.56|20486.56|20486.14|20486.14|20486.56|20486.56|20485.99|20485.99|0
1647271420000|2022-03-14 15:23:40|20486.01|20486.01|20487.22|20487.22|20487.31|20487.31|20485.99|20485.99|0
1647271430000|2022-03-14 15:23:50|20487.07|20487.07|20489.28|20489.28|20489.28|20489.28|20486.54|20486.54|0
1647271440000|2022-03-14 15:24:00|20489.14|20489.14|20490.47|20490.47|20490.52|20490.52|20489.14|20489.14|0
1647271450000|2022-03-14 15:24:10|20490.44|20490.44|20489.55|20489.55|20490.44|20490.44|20489.53|20489.53|0
1647271460000|2022-03-14 15:24:20|20489.25|20489.25|20485.17|20485.17|20489.36|20489.36|20485.17|20485.17|0
1647271470000|2022-03-14 15:24:30|20484.66|20484.66|20483.19|20483.19|20484.66|20484.66|20483.11|20483.11|0
1647271480000|2022-03-14 15:24:40|20483.12|20483.12|20483.05|20483.05|20483.55|20483.55|20483.05|20483.05|0
1647271490000|2022-03-14 15:24:50|20482.99|20482.99|20482.58|20482.58|20483.03|20483.03|20482.58|20482.58|0
1647271500000|2022-03-14 15:25:00|20482.64|20482.64|20482.34|20482.34|20482.93|20482.93|20482.34|20482.34|0
1647271510000|2022-03-14 15:25:10|20482.42|20482.42|20482.43|20482.43|20482.67|20482.67|20482.32|20482.32|0
1647271520000|2022-03-14 15:25:20|20482.45|20482.45|20483.89|20483.89|20483.96|20483.96|20482.42|20482.42|0
1647271530000|2022-03-14 15:25:30|20483.96|20483.96|20485.81|20485.81|20485.88|20485.88|20483.96|20483.96|0
1647271540000|2022-03-14 15:25:40|20485.76|20485.76|20486.69|20486.69|20486.74|20486.74|20485.76|20485.76|0
1647271550000|2022-03-14 15:25:50|20486.81|20486.81|20486.9|20486.9|20487|20487|20486.81|20486.81|0
1647271560000|2022-03-14 15:26:00|20486.81|20486.81|20488.36|20488.36|20488.36|20488.36|20486.43|20486.43|0
1647271570000|2022-03-14 15:26:10|20488.51|20488.51|20489.63|20489.63|20489.85|20489.85|20488.49|20488.49|0
1647271580000|2022-03-14 15:26:20|20489.38|20489.38|20489|20489|20489.42|20489.42|20488.71|20488.71|0
1647271590000|2022-03-14 15:26:30|20489.18|20489.18|20489.68|20489.68|20489.68|20489.68|20489.18|20489.18|0
1647271600000|2022-03-14 15:26:40|20489.87|20489.87|20490.64|20490.64|20490.67|20490.67|20489.87|20489.87|0
1647271610000|2022-03-14 15:26:50|20490.55|20490.55|20492.27|20492.27|20492.54|20492.54|20490.55|20490.55|0
1647271620000|2022-03-14 15:27:00|20492.16|20492.16|20491.13|20491.13|20492.2|20492.2|20491.04|20491.04|0
1647271630000|2022-03-14 15:27:10|20491.28|20491.28|20491.44|20491.44|20491.44|20491.44|20491.19|20491.19|0
1647271640000|2022-03-14 15:27:20|20491.36|20491.36|20491.57|20491.57|20491.77|20491.77|20491.36|20491.36|0
1647271650000|2022-03-14 15:27:30|20491.62|20491.62|20491.6|20491.6|20491.62|20491.62|20491.36|20491.36|0
1647271660000|2022-03-14 15:27:40|20491.53|20491.53|20492.63|20492.63|20492.63|20492.63|20491.53|20491.53|0
1647271670000|2022-03-14 15:27:50|20492.69|20492.69|20492.85|20492.85|20492.98|20492.98|20492.37|20492.37|0
1647271680000|2022-03-14 15:28:00|20492.87|20492.87|20492.63|20492.63|20493.06|20493.06|20492.49|20492.49|0
1647271690000|2022-03-14 15:28:10|20492.66|20492.66|20493.81|20493.81|20493.85|20493.85|20492.23|20492.23|0
1647271700000|2022-03-14 15:28:20|20493.7|20493.7|20494.01|20494.01|20494.14|20494.14|20493.68|20493.68|0
1647271710000|2022-03-14 15:28:30|20494.23|20494.23|20494.65|20494.65|20494.73|20494.73|20494.15|20494.15|0
1647271720000|2022-03-14 15:28:40|20494.59|20494.59|20493.78|20493.78|20494.74|20494.74|20493.74|20493.74|0
1647271730000|2022-03-14 15:28:50|20493.6|20493.6|20493.66|20493.66|20493.83|20493.83|20493.55|20493.55|0
1647271740000|2022-03-14 15:29:00|20493.63|20493.63|20492.96|20492.96|20493.7|20493.7|20492.71|20492.71|0
1647271750000|2022-03-14 15:29:10|20492.99|20492.99|20492.69|20492.69|20493.08|20493.08|20492.69|20492.69|0
1647271760000|2022-03-14 15:29:20|20492.74|20492.74|20492.39|20492.39|20492.77|20492.77|20492.13|20492.13|0
1647271770000|2022-03-14 15:29:30|20492.54|20492.54|20492.54|20492.54|20492.8|20492.8|20492.34|20492.34|0
1647271780000|2022-03-14 15:29:40|20492.45|20492.45|20491.98|20491.98|20492.51|20492.51|20491.88|20491.88|0
1647271790000|2022-03-14 15:29:50|20492.05|20492.05|20493.59|20493.59|20493.59|20493.59|20492.05|20492.05|0
1647271800000|2022-03-14 15:30:00|20493.69|20493.69|20492.15|20492.15|20493.82|20493.82|20492.15|20492.15|0
1647271810000|2022-03-14 15:30:10|20492.13|20492.13|20491.98|20491.98|20492.19|20492.19|20491.77|20491.77|0
1647271820000|2022-03-14 15:30:20|20492.03|20492.03|20492.1|20492.1|20492.19|20492.19|20491.66|20491.66|0
1647271830000|2022-03-14 15:30:30|20491.99|20491.99|20491.9|20491.9|20491.99|20491.99|20491.73|20491.73|0
1647271840000|2022-03-14 15:30:40|20491.84|20491.84|20490.75|20490.75|20491.84|20491.84|20490.75|20490.75|0
1647271850000|2022-03-14 15:30:50|20490.8|20490.8|20491.99|20491.99|20492.04|20492.04|20490.8|20490.8|0
1647271860000|2022-03-14 15:31:00|20491.93|20491.93|20489.28|20489.28|20491.93|20491.93|20489.28|20489.28|0
1647271870000|2022-03-14 15:31:10|20489.22|20489.22|20487.76|20487.76|20489.22|20489.22|20487.76|20487.76|0
1647271880000|2022-03-14 15:31:20|20487.63|20487.63|20487.43|20487.43|20487.67|20487.67|20487.01|20487.01|0
1647271890000|2022-03-14 15:31:30|20487.36|20487.36|20490.02|20490.02|20490.11|20490.11|20487.25|20487.25|0
1647271900000|2022-03-14 15:31:40|20490.05|20490.05|20492.21|20492.21|20492.44|20492.44|20489.92|20489.92|0
1647271910000|2022-03-14 15:31:50|20492.4|20492.4|20494.2|20494.2|20494.5|20494.5|20492.4|20492.4|0
1647271920000|2022-03-14 15:32:00|20494.25|20494.25|20495.95|20495.95|20495.95|20495.95|20494.25|20494.25|0
1647271930000|2022-03-14 15:32:10|20496.04|20496.04|20497.41|20497.41|20497.41|20497.41|20496.04|20496.04|0
1647271940000|2022-03-14 15:32:20|20497.48|20497.48|20498.31|20498.31|20498.34|20498.34|20497.48|20497.48|0
1647271950000|2022-03-14 15:32:30|20498.26|20498.26|20500.06|20500.06|20500.06|20500.06|20498.26|20498.26|0
1647271960000|2022-03-14 15:32:40|20500.09|20500.09|20502.19|20502.19|20502.22|20502.22|20500.03|20500.03|0
1647271970000|2022-03-14 15:32:50|20502.32|20502.32|20502.84|20502.84|20502.84|20502.84|20502.32|20502.32|0
1647271980000|2022-03-14 15:33:00|20502.9|20502.9|20503.83|20503.83|20503.96|20503.96|20502.89|20502.89|0
1647271990000|2022-03-14 15:33:10|20503.72|20503.72|20505.39|20505.39|20505.65|20505.65|20503.72|20503.72|0
1647272000000|2022-03-14 15:33:20|20505.56|20505.56|20505.9|20505.9|20506.08|20506.08|20505.56|20505.56|0
1647272010000|2022-03-14 15:33:30|20505.93|20505.93|20506.84|20506.84|20506.93|20506.93|20505.69|20505.69|0
1647272020000|2022-03-14 15:33:40|20506.88|20506.88|20507.89|20507.89|20508.22|20508.22|20506.68|20506.68|0
1647272030000|2022-03-14 15:33:50|20507.83|20507.83|20507.78|20507.78|20507.91|20507.91|20507.7|20507.7|0
1647272040000|2022-03-14 15:34:00|20508|20508|20509.68|20509.68|20509.68|20509.68|20508|20508|0
1647272050000|2022-03-14 15:34:10|20509.76|20509.76|20511.97|20511.97|20512.01|20512.01|20509.72|20509.72|0
1647272060000|2022-03-14 15:34:20|20512.01|20512.01|20513.63|20513.63|20513.63|20513.63|20512.01|20512.01|0
1647272070000|2022-03-14 15:34:30|20513.99|20513.99|20515.07|20515.07|20515.18|20515.18|20513.99|20513.99|0
1647272080000|2022-03-14 15:34:40|20515.17|20515.17|20516.33|20516.33|20516.56|20516.56|20514.92|20514.92|0
1647272090000|2022-03-14 15:34:50|20516.36|20516.36|20517.14|20517.14|20517.23|20517.23|20516.36|20516.36|0
1647272100000|2022-03-14 15:35:00|20517.18|20517.18|20517.64|20517.64|20517.69|20517.69|20517.04|20517.04|0
1647272110000|2022-03-14 15:35:10|20517.7|20517.7|20517.71|20517.71|20517.92|20517.92|20517.6|20517.6|0
1647272120000|2022-03-14 15:35:20|20517.54|20517.54|20518.83|20518.83|20518.92|20518.92|20517.54|20517.54|0
1647272130000|2022-03-14 15:35:30|20518.76|20518.76|20519.17|20519.17|20519.17|20519.17|20518.15|20518.15|0
1647272140000|2022-03-14 15:35:40|20519.08|20519.08|20516.45|20516.45|20519.08|20519.08|20516.35|20516.35|0
1647272150000|2022-03-14 15:35:50|20516.51|20516.51|20517.21|20517.21|20517.21|20517.21|20516.4|20516.4|0
1647272160000|2022-03-14 15:36:00|20517.27|20517.27|20517.54|20517.54|20517.68|20517.68|20517.16|20517.16|0
1647272170000|2022-03-14 15:36:10|20517.56|20517.56|20514.35|20514.35|20517.63|20517.63|20514.35|20514.35|0
1647272180000|2022-03-14 15:36:20|20514.3|20514.3|20513.85|20513.85|20514.3|20514.3|20513.7|20513.7|0
1647272190000|2022-03-14 15:36:30|20513.83|20513.83|20514.62|20514.62|20514.62|20514.62|20513.78|20513.78|0
1647272200000|2022-03-14 15:36:40|20514.67|20514.67|20514.87|20514.87|20515.02|20515.02|20514.67|20514.67|0
1647272210000|2022-03-14 15:36:50|20515.06|20515.06|20516.71|20516.71|20516.71|20516.71|20514.97|20514.97|0
1647272220000|2022-03-14 15:37:00|20516.65|20516.65|20517.17|20517.17|20517.17|20517.17|20516.32|20516.32|0
1647272230000|2022-03-14 15:37:10|20517.36|20517.36|20517.71|20517.71|20517.71|20517.71|20517.24|20517.24|0
1647272240000|2022-03-14 15:37:20|20517.69|20517.69|20515.12|20515.12|20517.9|20517.9|20515.12|20515.12|0
1647272250000|2022-03-14 15:37:30|20515.05|20515.05|20514.2|20514.2|20515.05|20515.05|20513.72|20513.72|0
1647272260000|2022-03-14 15:37:40|20514.29|20514.29|20514.52|20514.52|20514.64|20514.64|20514|20514|0
1647272270000|2022-03-14 15:37:50|20514.49|20514.49|20514.16|20514.16|20514.64|20514.64|20514.16|20514.16|0
1647272280000|2022-03-14 15:38:00|20514.1|20514.1|20514.1|20514.1|20514.12|20514.12|20513.65|20513.65|0
1647272290000|2022-03-14 15:38:10|20513.97|20513.97|20513.79|20513.79|20514|20514|20513.65|20513.65|0
1647272300000|2022-03-14 15:38:20|20513.74|20513.74|20514.91|20514.91|20514.97|20514.97|20513.74|20513.74|0
1647272310000|2022-03-14 15:38:30|20514.97|20514.97|20517.41|20517.41|20517.47|20517.47|20514.97|20514.97|0
1647272320000|2022-03-14 15:38:40|20517.42|20517.42|20516.75|20516.75|20517.47|20517.47|20516.75|20516.75|0
1647272330000|2022-03-14 15:38:50|20516.7|20516.7|20516.98|20516.98|20517.08|20517.08|20516.7|20516.7|0
1647272340000|2022-03-14 15:39:00|20517.1|20517.1|20516.92|20516.92|20517.16|20517.16|20516.87|20516.87|0
1647272350000|2022-03-14 15:39:10|20516.9|20516.9|20517.7|20517.7|20517.83|20517.83|20516.9|20516.9|0
1647272360000|2022-03-14 15:39:20|20517.79|20517.79|20517.58|20517.58|20517.79|20517.79|20517.22|20517.22|0
1647272370000|2022-03-14 15:39:30|20517.54|20517.54|20518.44|20518.44|20518.44|20518.44|20517.47|20517.47|0
1647272380000|2022-03-14 15:39:40|20518.41|20518.41|20519.15|20519.15|20519.15|20519.15|20518.1|20518.1|0
1647272390000|2022-03-14 15:39:50|20519.18|20519.18|20520.17|20520.17|20520.17|20520.17|20519.18|20519.18|0
1647272400000|2022-03-14 15:40:00|20520.25|20520.25|20519.71|20519.71|20520.25|20520.25|20519.71|20519.71|0
1647272410000|2022-03-14 15:40:10|20519.68|20519.68|20519.16|20519.16|20519.68|20519.68|20519.16|20519.16|0
1647272420000|2022-03-14 15:40:20|20519.28|20519.28|20519.12|20519.12|20519.28|20519.28|20519|20519|0
1647272430000|2022-03-14 15:40:30|20519.19|20519.19|20519.09|20519.09|20519.19|20519.19|20518.71|20518.71|0
1647272440000|2022-03-14 15:40:40|20519.06|20519.06|20519.02|20519.02|20519.06|20519.06|20518.87|20518.87|0
1647272450000|2022-03-14 15:40:50|20518.98|20518.98|20519.07|20519.07|20519.24|20519.24|20518.89|20518.89|0
1647272460000|2022-03-14 15:41:00|20518.56|20518.56|20518.41|20518.41|20518.7|20518.7|20518.32|20518.32|0
1647272470000|2022-03-14 15:41:10|20518.48|20518.48|20518.09|20518.09|20518.53|20518.53|20518.09|20518.09|0
1647272480000|2022-03-14 15:41:20|20518.03|20518.03|20518.51|20518.51|20518.79|20518.79|20518.03|20518.03|0
1647272490000|2022-03-14 15:41:30|20518.31|20518.31|20519.67|20519.67|20519.85|20519.85|20518.21|20518.21|0
1647272500000|2022-03-14 15:41:40|20519.62|20519.62|20519.36|20519.36|20519.62|20519.62|20519.36|20519.36|0
1647272510000|2022-03-14 15:41:50|20519.4|20519.4|20519.52|20519.52|20519.67|20519.67|20519.31|20519.31|0
1647272520000|2022-03-14 15:42:00|20519.45|20519.45|20519.37|20519.37|20519.69|20519.69|20519.26|20519.26|0
1647272530000|2022-03-14 15:42:10|20519.35|20519.35|20518.94|20518.94|20519.35|20519.35|20518.86|20518.86|0
1647272540000|2022-03-14 15:42:20|20519.01|20519.01|20518.85|20518.85|20519.02|20519.02|20518.82|20518.82|0
1647272550000|2022-03-14 15:42:30|20518.8|20518.8|20516.73|20516.73|20518.8|20518.8|20516.73|20516.73|0
1647272560000|2022-03-14 15:42:40|20516.64|20516.64|20516.35|20516.35|20516.64|20516.64|20516.14|20516.14|0
1647272570000|2022-03-14 15:42:50|20516.43|20516.43|20516.01|20516.01|20516.78|20516.78|20515.89|20515.89|0
1647272580000|2022-03-14 15:43:00|20515.91|20515.91|20515.54|20515.54|20516.13|20516.13|20515.54|20515.54|0
1647272590000|2022-03-14 15:43:10|20515.6|20515.6|20510.88|20510.88|20515.75|20515.75|20510.88|20510.88|0
1647272600000|2022-03-14 15:43:20|20510.79|20510.79|20509.49|20509.49|20510.84|20510.84|20509.24|20509.24|0
1647272610000|2022-03-14 15:43:30|20509.42|20509.42|20508.6|20508.6|20509.54|20509.54|20508.6|20508.6|0
1647272620000|2022-03-14 15:43:40|20508.56|20508.56|20507.21|20507.21|20508.56|20508.56|20507.21|20507.21|0
1647272630000|2022-03-14 15:43:50|20507.37|20507.37|20508.01|20508.01|20508.01|20508.01|20506.48|20506.48|0
1647272640000|2022-03-14 15:44:00|20507.99|20507.99|20508.41|20508.41|20508.43|20508.43|20507.99|20507.99|0
1647272650000|2022-03-14 15:44:10|20508.49|20508.49|20507.78|20507.78|20508.54|20508.54|20507.78|20507.78|0
1647272660000|2022-03-14 15:44:20|20507.86|20507.86|20507.46|20507.46|20507.86|20507.86|20507.29|20507.29|0
1647272670000|2022-03-14 15:44:30|20507.31|20507.31|20507.71|20507.71|20507.86|20507.86|20507.16|20507.16|0
1647272680000|2022-03-14 15:44:40|20507.81|20507.81|20507.49|20507.49|20507.82|20507.82|20507.42|20507.42|0
1647272690000|2022-03-14 15:44:50|20507.38|20507.38|20507.15|20507.15|20507.38|20507.38|20507.08|20507.08|0
1647272700000|2022-03-14 15:45:00|20507.12|20507.12|20509.1|20509.1|20509.12|20509.12|20507.08|20507.08|0
1647272710000|2022-03-14 15:45:10|20508.95|20508.95|20509.61|20509.61|20509.64|20509.64|20508.94|20508.94|0
1647272720000|2022-03-14 15:45:20|20509.54|20509.54|20509.73|20509.73|20509.73|20509.73|20509.08|20509.08|0
1647272730000|2022-03-14 15:45:30|20509.53|20509.53|20508.7|20508.7|20509.53|20509.53|20508.7|20508.7|0
1647272740000|2022-03-14 15:45:40|20508.62|20508.62|20508.8|20508.8|20508.93|20508.93|20508.59|20508.59|0
1647272750000|2022-03-14 15:45:50|20508.77|20508.77|20509.15|20509.15|20509.49|20509.49|20508.61|20508.61|0
1647272760000|2022-03-14 15:46:00|20509.12|20509.12|20508.09|20508.09|20509.12|20509.12|20507.98|20507.98|0
1647272770000|2022-03-14 15:46:10|20508.13|20508.13|20508.22|20508.22|20508.37|20508.37|20508.11|20508.11|0
1647272780000|2022-03-14 15:46:20|20508.29|20508.29|20507.71|20507.71|20508.33|20508.33|20507.59|20507.59|0
1647272790000|2022-03-14 15:46:30|20507.82|20507.82|20508.26|20508.26|20508.26|20508.26|20507.82|20507.82|0
1647272800000|2022-03-14 15:46:40|20508.33|20508.33|20508.39|20508.39|20508.58|20508.58|20508.05|20508.05|0
1647272810000|2022-03-14 15:46:50|20508.36|20508.36|20507.75|20507.75|20508.39|20508.39|20507.71|20507.71|0
1647272820000|2022-03-14 15:47:00|20507.78|20507.78|20508.36|20508.36|20508.36|20508.36|20507.76|20507.76|0
1647272830000|2022-03-14 15:47:10|20508.25|20508.25|20509.01|20509.01|20509.01|20509.01|20508.1|20508.1|0
1647272840000|2022-03-14 15:47:20|20509.08|20509.08|20509.1|20509.1|20509.21|20509.21|20508.99|20508.99|0
1647272850000|2022-03-14 15:47:30|20509.03|20509.03|20509.76|20509.76|20509.88|20509.88|20509.03|20509.03|0
1647272860000|2022-03-14 15:47:40|20509.84|20509.84|20508.34|20508.34|20509.84|20509.84|20508.34|20508.34|0
1647272870000|2022-03-14 15:47:50|20508.22|20508.22|20507.27|20507.27|20508.22|20508.22|20507.27|20507.27|0
1647272880000|2022-03-14 15:48:00|20507.17|20507.17|20502.89|20502.89|20507.17|20507.17|20502.74|20502.74|0
1647272890000|2022-03-14 15:48:10|20502.8|20502.8|20502.66|20502.66|20502.91|20502.91|20502.42|20502.42|0
1647272900000|2022-03-14 15:48:20|20502.72|20502.72|20501.8|20501.8|20502.92|20502.92|20501.8|20501.8|0
1647272910000|2022-03-14 15:48:30|20501.58|20501.58|20501.27|20501.27|20501.81|20501.81|20501.2|20501.2|0
1647272920000|2022-03-14 15:48:40|20501.31|20501.31|20500.96|20500.96|20501.54|20501.54|20500.83|20500.83|0
1647272930000|2022-03-14 15:48:50|20500.83|20500.83|20500.52|20500.52|20500.91|20500.91|20500.48|20500.48|0
1647272940000|2022-03-14 15:49:00|20500.5|20500.5|20498.65|20498.65|20500.56|20500.56|20498.21|20498.21|0
1647272950000|2022-03-14 15:49:10|20498.57|20498.57|20497.79|20497.79|20499.3|20499.3|20497.79|20497.79|0
1647272960000|2022-03-14 15:49:20|20497.89|20497.89|20495.8|20495.8|20497.89|20497.89|20495.8|20495.8|0
1647272970000|2022-03-14 15:49:30|20495.68|20495.68|20495.43|20495.43|20495.89|20495.89|20495.43|20495.43|0
1647272980000|2022-03-14 15:49:40|20495.33|20495.33|20492.44|20492.44|20495.33|20495.33|20492.44|20492.44|0
1647272990000|2022-03-14 15:49:50|20492.34|20492.34|20491.85|20491.85|20492.49|20492.49|20491.39|20491.39|0
1647273000000|2022-03-14 15:50:00|20491.7|20491.7|20489.92|20489.92|20491.7|20491.7|20489.84|20489.84|0
1647273010000|2022-03-14 15:50:10|20489.82|20489.82|20487.88|20487.88|20489.97|20489.97|20487.67|20487.67|0
1647273020000|2022-03-14 15:50:20|20487.89|20487.89|20487.17|20487.17|20487.89|20487.89|20487.17|20487.17|0
1647273030000|2022-03-14 15:50:30|20487.1|20487.1|20484.56|20484.56|20487.11|20487.11|20484.19|20484.19|0
1647273040000|2022-03-14 15:50:40|20484.41|20484.41|20484.65|20484.65|20485.04|20485.04|20484.37|20484.37|0
1647273050000|2022-03-14 15:50:50|20484.73|20484.73|20485.01|20485.01|20485.01|20485.01|20484.47|20484.47|0
1647273060000|2022-03-14 15:51:00|20484.93|20484.93|20485.33|20485.33|20485.49|20485.49|20484.83|20484.83|0
1647273070000|2022-03-14 15:51:10|20485.39|20485.39|20486.2|20486.2|20486.22|20486.22|20485.21|20485.21|0
1647273080000|2022-03-14 15:51:20|20486.16|20486.16|20485.59|20485.59|20486.24|20486.24|20485.59|20485.59|0
1647273090000|2022-03-14 15:51:30|20485.49|20485.49|20483.93|20483.93|20485.49|20485.49|20483.93|20483.93|0
1647273100000|2022-03-14 15:51:40|20483.89|20483.89|20484.16|20484.16|20484.16|20484.16|20483.71|20483.71|0
1647273110000|2022-03-14 15:51:50|20484.21|20484.21|20486.48|20486.48|20486.48|20486.48|20484.12|20484.12|0
1647273120000|2022-03-14 15:52:00|20486.5|20486.5|20486.36|20486.36|20487.2|20487.2|20486.36|20486.36|0
1647273130000|2022-03-14 15:52:10|20486.27|20486.27|20485.14|20485.14|20486.27|20486.27|20485.07|20485.07|0
1647273140000|2022-03-14 15:52:20|20484.6|20484.6|20483.41|20483.41|20484.6|20484.6|20483.41|20483.41|0
1647273150000|2022-03-14 15:52:30|20483.3|20483.3|20483.36|20483.36|20483.36|20483.36|20482.94|20482.94|0
1647273160000|2022-03-14 15:52:40|20483.32|20483.32|20483.6|20483.6|20483.66|20483.66|20483.2|20483.2|0
1647273170000|2022-03-14 15:52:50|20483.7|20483.7|20485.96|20485.96|20485.96|20485.96|20483.69|20483.69|0
1647273180000|2022-03-14 15:53:00|20485.9|20485.9|20485.65|20485.65|20486.01|20486.01|20485.52|20485.52|0
1647273190000|2022-03-14 15:53:10|20485.6|20485.6|20485.21|20485.21|20485.6|20485.6|20485.03|20485.03|0
1647273200000|2022-03-14 15:53:20|20485.14|20485.14|20485.05|20485.05|20485.14|20485.14|20484.74|20484.74|0
1647273210000|2022-03-14 15:53:30|20485.08|20485.08|20485.93|20485.93|20485.93|20485.93|20485.08|20485.08|0
1647273220000|2022-03-14 15:53:40|20485.98|20485.98|20485.57|20485.57|20486.07|20486.07|20485.5|20485.5|0
1647273230000|2022-03-14 15:53:50|20485.62|20485.62|20486.73|20486.73|20486.8|20486.8|20485.62|20485.62|0
1647273240000|2022-03-14 15:54:00|20486.8|20486.8|20486.91|20486.91|20486.98|20486.98|20486.76|20486.76|0
1647273250000|2022-03-14 15:54:10|20486.88|20486.88|20485.97|20485.97|20486.96|20486.96|20485.97|20485.97|0
1647273260000|2022-03-14 15:54:20|20485.9|20485.9|20485.27|20485.27|20485.9|20485.9|20485.06|20485.06|0
1647273270000|2022-03-14 15:54:30|20485.22|20485.22|20484.83|20484.83|20485.22|20485.22|20484.61|20484.61|0
1647273280000|2022-03-14 15:54:40|20484.99|20484.99|20483.93|20483.93|20485.04|20485.04|20483.89|20483.89|0
1647273290000|2022-03-14 15:54:50|20483.97|20483.97|20484.3|20484.3|20484.58|20484.58|20483.97|20483.97|0
1647273300000|2022-03-14 15:55:00|20484.17|20484.17|20482.56|20482.56|20484.17|20484.17|20482.5|20482.5|0
1647273310000|2022-03-14 15:55:10|20482.63|20482.63|20482.02|20482.02|20482.63|20482.63|20482.02|20482.02|0
1647273320000|2022-03-14 15:55:20|20482.13|20482.13|20482.19|20482.19|20482.3|20482.3|20481.99|20481.99|0
1647273330000|2022-03-14 15:55:30|20482.3|20482.3|20481.92|20481.92|20482.43|20482.43|20481.62|20481.62|0
1647273340000|2022-03-14 15:55:40|20481.8|20481.8|20481.01|20481.01|20481.85|20481.85|20480.83|20480.83|0
1647273350000|2022-03-14 15:55:50|20480.97|20480.97|20480.45|20480.45|20481.05|20481.05|20480.35|20480.35|0
1647273360000|2022-03-14 15:56:00|20480.41|20480.41|20479.88|20479.88|20480.46|20480.46|20479.82|20479.82|0
1647273370000|2022-03-14 15:56:10|20479.87|20479.87|20481.21|20481.21|20481.21|20481.21|20479.87|20479.87|0
1647273380000|2022-03-14 15:56:20|20481.26|20481.26|20481.74|20481.74|20481.93|20481.93|20481.15|20481.15|0
1647273390000|2022-03-14 15:56:30|20481.89|20481.89|20481.89|20481.89|20482.21|20482.21|20481.82|20481.82|0
1647273400000|2022-03-14 15:56:40|20481.81|20481.81|20481.58|20481.58|20481.81|20481.81|20481.58|20481.58|0
1647273410000|2022-03-14 15:56:50|20481.6|20481.6|20481.73|20481.73|20481.73|20481.73|20481.42|20481.42|0
1647273420000|2022-03-14 15:57:00|20481.79|20481.79|20480.09|20480.09|20481.79|20481.79|20480.09|20480.09|0
1647273430000|2022-03-14 15:57:10|20479.98|20479.98|20480.19|20480.19|20480.27|20480.27|20479.98|20479.98|0
1647273440000|2022-03-14 15:57:20|20480.31|20480.31|20479.88|20479.88|20480.46|20480.46|20479.8|20479.8|0
1647273450000|2022-03-14 15:57:30|20479.8|20479.8|20479.15|20479.15|20479.8|20479.8|20479.15|20479.15|0
1647273460000|2022-03-14 15:57:40|20479.06|20479.06|20478.39|20478.39|20479.06|20479.06|20478.39|20478.39|0
1647273470000|2022-03-14 15:57:50|20478.22|20478.22|20477.99|20477.99|20478.22|20478.22|20477.99|20477.99|0
1647273480000|2022-03-14 15:58:00|20477.94|20477.94|20477.97|20477.97|20478.22|20478.22|20477.62|20477.62|0
1647273490000|2022-03-14 15:58:10|20477.93|20477.93|20477.79|20477.79|20478.11|20478.11|20477.73|20477.73|0
1647273500000|2022-03-14 15:58:20|20477.72|20477.72|20477.74|20477.74|20477.89|20477.89|20477.65|20477.65|0
1647273510000|2022-03-14 15:58:30|20477.79|20477.79|20477.1|20477.1|20477.79|20477.79|20477.03|20477.03|0
1647273520000|2022-03-14 15:58:40|20476.89|20476.89|20476.84|20476.84|20477.1|20477.1|20476.78|20476.78|0
1647273530000|2022-03-14 15:58:50|20476.91|20476.91|20477.11|20477.11|20477.39|20477.39|20476.79|20476.79|0
1647273540000|2022-03-14 15:59:00|20477.14|20477.14|20476.78|20476.78|20477.69|20477.69|20476.78|20476.78|0
1647273550000|2022-03-14 15:59:10|20476.83|20476.83|20477.59|20477.59|20478.09|20478.09|20476.83|20476.83|0
1647273560000|2022-03-14 15:59:20|20477.56|20477.56|20476.55|20476.55|20477.56|20477.56|20476.55|20476.55|0
1647273570000|2022-03-14 15:59:30|20476.57|20476.57|20475.65|20475.65|20476.62|20476.62|20475.65|20475.65|0
1647273580000|2022-03-14 15:59:40|20475.81|20475.81|20476.06|20476.06|20476.13|20476.13|20475.8|20475.8|0
1647273590000|2022-03-14 15:59:50|20476.15|20476.15|20480.79|20480.79|20480.79|20480.79|20476.15|20476.15|0
1647273600000|2022-03-14 16:00:00|20480.66|20480.66|20479.47|20479.47|20480.66|20480.66|20479.37|20479.37|0
1647273610000|2022-03-14 16:00:10|20479.58|20479.58|20479.38|20479.38|20479.8|20479.8|20479.35|20479.35|0
1647273620000|2022-03-14 16:00:20|20479.24|20479.24|20478.62|20478.62|20479.24|20479.24|20478.62|20478.62|0
1647273630000|2022-03-14 16:00:30|20478.84|20478.84|20478.61|20478.61|20478.84|20478.84|20478.43|20478.43|0
1647273640000|2022-03-14 16:00:40|20478.66|20478.66|20478.74|20478.74|20479.4|20479.4|20478.66|20478.66|0
1647273650000|2022-03-14 16:00:50|20478.59|20478.59|20478.05|20478.05|20478.8|20478.8|20478.03|20478.03|0
1647273660000|2022-03-14 16:01:00|20478.12|20478.12|20478|20478|20478.34|20478.34|20478|20478|0
1647273670000|2022-03-14 16:01:10|20477.95|20477.95|20477.49|20477.49|20477.95|20477.95|20477.22|20477.22|0
1647273680000|2022-03-14 16:01:20|20477.31|20477.31|20477.59|20477.59|20477.67|20477.67|20477.31|20477.31|0
1647273690000|2022-03-14 16:01:30|20477.62|20477.62|20477.7|20477.7|20477.85|20477.85|20477.61|20477.61|0
1647273700000|2022-03-14 16:01:40|20477.67|20477.67|20476.63|20476.63|20477.67|20477.67|20476.58|20476.58|0
1647273710000|2022-03-14 16:01:50|20476.72|20476.72|20475.7|20475.7|20476.72|20476.72|20475.7|20475.7|0
1647273720000|2022-03-14 16:02:00|20475.74|20475.74|20475.94|20475.94|20476|20476|20475.07|20475.07|0
1647273730000|2022-03-14 16:02:10|20476.01|20476.01|20475.09|20475.09|20476.04|20476.04|20475.05|20475.05|0
1647273740000|2022-03-14 16:02:20|20475.22|20475.22|20474.7|20474.7|20475.22|20475.22|20474.64|20474.64|0
1647273750000|2022-03-14 16:02:30|20474.89|20474.89|20474.29|20474.29|20474.97|20474.97|20474.23|20474.23|0
1647273760000|2022-03-14 16:02:40|20473.77|20473.77|20473.5|20473.5|20473.81|20473.81|20473.38|20473.38|0
1647273770000|2022-03-14 16:02:50|20473.46|20473.46|20473.88|20473.88|20473.97|20473.97|20473.46|20473.46|0
1647273780000|2022-03-14 16:03:00|20473.83|20473.83|20475.72|20475.72|20475.72|20475.72|20473.83|20473.83|0
1647273790000|2022-03-14 16:03:10|20475.61|20475.61|20475.87|20475.87|20476.03|20476.03|20475.48|20475.48|0
1647273800000|2022-03-14 16:03:20|20475.8|20475.8|20475.71|20475.71|20475.85|20475.85|20475.48|20475.48|0
1647273810000|2022-03-14 16:03:30|20475.77|20475.77|20476.14|20476.14|20476.19|20476.19|20475.77|20475.77|0
1647273820000|2022-03-14 16:03:40|20476.31|20476.31|20476.45|20476.45|20476.61|20476.61|20476.18|20476.18|0
1647273830000|2022-03-14 16:03:50|20476.32|20476.32|20476.39|20476.39|20476.91|20476.91|20476.31|20476.31|0
1647273840000|2022-03-14 16:04:00|20476.53|20476.53|20478.64|20478.64|20478.65|20478.65|20476.39|20476.39|0
1647273850000|2022-03-14 16:04:10|20478.74|20478.74|20478.65|20478.65|20478.88|20478.88|20478.43|20478.43|0
1647273860000|2022-03-14 16:04:20|20478.77|20478.77|20477.62|20477.62|20478.8|20478.8|20477.6|20477.6|0
1647273870000|2022-03-14 16:04:30|20477.52|20477.52|20476.5|20476.5|20477.52|20477.52|20476.38|20476.38|0
1647273880000|2022-03-14 16:04:40|20476.42|20476.42|20475.82|20475.82|20476.56|20476.56|20475.82|20475.82|0
1647273890000|2022-03-14 16:04:50|20475.86|20475.86|20475.38|20475.38|20475.93|20475.93|20475.38|20475.38|0
1647273900000|2022-03-14 16:05:00|20475.54|20475.54|20477.39|20477.39|20477.39|20477.39|20475.43|20475.43|0
1647273910000|2022-03-14 16:05:10|20477.75|20477.75|20478.88|20478.88|20478.93|20478.93|20477.75|20477.75|0
1647273920000|2022-03-14 16:05:20|20478.93|20478.93|20479.09|20479.09|20479.33|20479.33|20478.81|20478.81|0
1647273930000|2022-03-14 16:05:30|20479.32|20479.32|20478.37|20478.37|20479.32|20479.32|20478.09|20478.09|0
1647273940000|2022-03-14 16:05:40|20478.4|20478.4|20478.57|20478.57|20478.68|20478.68|20478.4|20478.4|0
1647273950000|2022-03-14 16:05:50|20478.76|20478.76|20478.47|20478.47|20479.04|20479.04|20478.47|20478.47|0
1647273960000|2022-03-14 16:06:00|20478.4|20478.4|20478.44|20478.44|20478.44|20478.44|20477.92|20477.92|0
1647273970000|2022-03-14 16:06:10|20478.4|20478.4|20478.29|20478.29|20478.55|20478.55|20478.1|20478.1|0
1647273980000|2022-03-14 16:06:20|20478.4|20478.4|20480.41|20480.41|20480.41|20480.41|20478.4|20478.4|0
1647273990000|2022-03-14 16:06:30|20480.38|20480.38|20480.29|20480.29|20480.42|20480.42|20480.25|20480.25|0
1647274000000|2022-03-14 16:06:40|20480.22|20480.22|20480.59|20480.59|20480.79|20480.79|20480.11|20480.11|0
1647274010000|2022-03-14 16:06:50|20480.61|20480.61|20480.29|20480.29|20480.61|20480.61|20480.29|20480.29|0
1647274020000|2022-03-14 16:07:00|20480.17|20480.17|20479.69|20479.69|20480.17|20480.17|20479.69|20479.69|0
1647274030000|2022-03-14 16:07:10|20479.78|20479.78|20480.45|20480.45|20480.45|20480.45|20479.78|20479.78|0
1647274040000|2022-03-14 16:07:20|20480.5|20480.5|20480.38|20480.38|20480.83|20480.83|20480.33|20480.33|0
1647274050000|2022-03-14 16:07:30|20480.57|20480.57|20481.1|20481.1|20481.1|20481.1|20480.47|20480.47|0
1647274060000|2022-03-14 16:07:40|20481.35|20481.35|20481.24|20481.24|20481.59|20481.59|20481.03|20481.03|0
1647274070000|2022-03-14 16:07:50|20481.21|20481.21|20481.16|20481.16|20481.75|20481.75|20481.14|20481.14|0
1647274080000|2022-03-14 16:08:00|20481.02|20481.02|20479.78|20479.78|20481.02|20481.02|20479.78|20479.78|0
1647274090000|2022-03-14 16:08:10|20479.55|20479.55|20479.44|20479.44|20479.65|20479.65|20479.41|20479.41|0
1647274100000|2022-03-14 16:08:20|20479.38|20479.38|20479.1|20479.1|20479.38|20479.38|20478.76|20478.76|0
1647274110000|2022-03-14 16:08:30|20479.04|20479.04|20477.02|20477.02|20479.04|20479.04|20477.02|20477.02|0
1647274120000|2022-03-14 16:08:40|20476.87|20476.87|20474.91|20474.91|20476.87|20476.87|20474.91|20474.91|0
1647274130000|2022-03-14 16:08:50|20474.69|20474.69|20473.42|20473.42|20474.69|20474.69|20473.42|20473.42|0
1647274140000|2022-03-14 16:09:00|20473.44|20473.44|20472.5|20472.5|20473.51|20473.51|20472.5|20472.5|0
1647274150000|2022-03-14 16:09:10|20473.01|20473.01|20471.92|20471.92|20473.01|20473.01|20471.92|20471.92|0
1647274160000|2022-03-14 16:09:20|20471.86|20471.86|20470.08|20470.08|20471.86|20471.86|20469.94|20469.94|0
1647274170000|2022-03-14 16:09:30|20469.98|20469.98|20469.13|20469.13|20470.28|20470.28|20469.04|20469.04|0
1647274180000|2022-03-14 16:09:40|20469.16|20469.16|20466.59|20466.59|20469.16|20469.16|20466.57|20466.57|0
1647274190000|2022-03-14 16:09:50|20466.56|20466.56|20466.76|20466.76|20466.81|20466.81|20466.37|20466.37|0
1647274200000|2022-03-14 16:10:00|20466.79|20466.79|20466.08|20466.08|20466.79|20466.79|20466.02|20466.02|0
1647274210000|2022-03-14 16:10:10|20465.99|20465.99|20465.54|20465.54|20466.1|20466.1|20465.15|20465.15|0
1647274220000|2022-03-14 16:10:20|20465.47|20465.47|20464.92|20464.92|20465.47|20465.47|20464.92|20464.92|0
1647274230000|2022-03-14 16:10:30|20464.9|20464.9|20464.66|20464.66|20465.01|20465.01|20464.49|20464.49|0
1647274240000|2022-03-14 16:10:40|20464.72|20464.72|20464.73|20464.73|20464.86|20464.86|20464.54|20464.54|0
1647274250000|2022-03-14 16:10:50|20464.65|20464.65|20464.15|20464.15|20464.91|20464.91|20464.15|20464.15|0
1647274260000|2022-03-14 16:11:00|20464.34|20464.34|20464.38|20464.38|20464.64|20464.64|20464.25|20464.25|0
1647274270000|2022-03-14 16:11:10|20464.44|20464.44|20464.14|20464.14|20464.52|20464.52|20464.08|20464.08|0
1647274280000|2022-03-14 16:11:20|20464.2|20464.2|20464.71|20464.71|20464.85|20464.85|20464.2|20464.2|0
1647274290000|2022-03-14 16:11:30|20464.77|20464.77|20466.5|20466.5|20466.5|20466.5|20464.65|20464.65|0
1647274300000|2022-03-14 16:11:40|20466.41|20466.41|20466.84|20466.84|20467.08|20467.08|20466.41|20466.41|0
1647274310000|2022-03-14 16:11:50|20466.67|20466.67|20468.17|20468.17|20468.17|20468.17|20466.67|20466.67|0
1647274320000|2022-03-14 16:12:00|20468.13|20468.13|20470.36|20470.36|20470.45|20470.45|20468.13|20468.13|0
1647274330000|2022-03-14 16:12:10|20470.42|20470.42|20470.83|20470.83|20470.83|20470.83|20470.08|20470.08|0
1647274340000|2022-03-14 16:12:20|20470.86|20470.86|20467.69|20467.69|20471.19|20471.19|20467.69|20467.69|0
1647274350000|2022-03-14 16:12:30|20467.65|20467.65|20467.23|20467.23|20467.65|20467.65|20467.17|20467.17|0
1647274360000|2022-03-14 16:12:40|20467.17|20467.17|20463.29|20463.29|20467.17|20467.17|20463.29|20463.29|0
1647274370000|2022-03-14 16:12:50|20463.35|20463.35|20462.87|20462.87|20463.39|20463.39|20462.87|20462.87|0
1647274380000|2022-03-14 16:13:00|20462.83|20462.83|20462.93|20462.93|20463.14|20463.14|20462.8|20462.8|0
1647274390000|2022-03-14 16:13:10|20462.96|20462.96|20462.19|20462.19|20462.96|20462.96|20462.19|20462.19|0
1647274400000|2022-03-14 16:13:20|20462|20462|20461.87|20461.87|20462.06|20462.06|20461.51|20461.51|0
1647274410000|2022-03-14 16:13:30|20461.95|20461.95|20461.41|20461.41|20462.1|20462.1|20461.41|20461.41|0
1647274420000|2022-03-14 16:13:40|20461.48|20461.48|20460.77|20460.77|20461.48|20461.48|20460.72|20460.72|0
1647274430000|2022-03-14 16:13:50|20461.06|20461.06|20459.52|20459.52|20461.24|20461.24|20459.52|20459.52|0
1647274440000|2022-03-14 16:14:00|20459.46|20459.46|20457.67|20457.67|20459.46|20459.46|20457.55|20457.55|0
1647274450000|2022-03-14 16:14:10|20457.47|20457.47|20456.99|20456.99|20457.47|20457.47|20456.95|20456.95|0
1647274460000|2022-03-14 16:14:20|20456.94|20456.94|20457.57|20457.57|20457.72|20457.72|20456.79|20456.79|0
1647274470000|2022-03-14 16:14:30|20457.43|20457.43|20457.56|20457.56|20457.71|20457.71|20457.07|20457.07|0
1647274480000|2022-03-14 16:14:40|20457.53|20457.53|20457.95|20457.95|20457.95|20457.95|20457.51|20457.51|0
1647274490000|2022-03-14 16:14:50|20457.84|20457.84|20457.59|20457.59|20457.84|20457.84|20457.19|20457.19|0
1647274500000|2022-03-14 16:15:00|20457.56|20457.56|20457.5|20457.5|20457.87|20457.87|20457.43|20457.43|0
1647274510000|2022-03-14 16:15:10|20457.47|20457.47|20457.14|20457.14|20457.73|20457.73|20457.14|20457.14|0
1647274520000|2022-03-14 16:15:20|20457.08|20457.08|20457.44|20457.44|20457.94|20457.94|20457.08|20457.08|0
1647274530000|2022-03-14 16:15:30|20457.41|20457.41|20457.76|20457.76|20457.92|20457.92|20457.41|20457.41|0
1647274540000|2022-03-14 16:15:40|20457.83|20457.83|20457.65|20457.65|20457.94|20457.94|20457.65|20457.65|0
1647274550000|2022-03-14 16:15:50|20457.67|20457.67|20457.95|20457.95|20458.47|20458.47|20457.58|20457.58|0
1647274560000|2022-03-14 16:16:00|20458.1|20458.1|20460.17|20460.17|20460.23|20460.23|20458.1|20458.1|0
1647274570000|2022-03-14 16:16:10|20460.26|20460.26|20460.22|20460.22|20460.26|20460.26|20459.62|20459.62|0
1647274580000|2022-03-14 16:16:20|20460.27|20460.27|20460.51|20460.51|20460.59|20460.59|20460.27|20460.27|0
1647274590000|2022-03-14 16:16:30|20460.5|20460.5|20460.77|20460.77|20460.77|20460.77|20460.22|20460.22|0
1647274600000|2022-03-14 16:16:40|20460.83|20460.83|20461.15|20461.15|20461.23|20461.23|20460.74|20460.74|0
1647274610000|2022-03-14 16:16:50|20461.04|20461.04|20459.89|20459.89|20461.04|20461.04|20459.89|20459.89|0
1647274620000|2022-03-14 16:17:00|20459.94|20459.94|20459.95|20459.95|20460.13|20460.13|20459.94|20459.94|0
1647274630000|2022-03-14 16:17:10|20460.02|20460.02|20460.4|20460.4|20460.4|20460.4|20460.02|20460.02|0
1647274640000|2022-03-14 16:17:20|20460.48|20460.48|20460.16|20460.16|20460.48|20460.48|20460.16|20460.16|0
1647274650000|2022-03-14 16:17:30|20460.22|20460.22|20460.04|20460.04|20460.36|20460.36|20459.77|20459.77|0
1647274660000|2022-03-14 16:17:40|20460.12|20460.12|20460.04|20460.04|20460.12|20460.12|20459.72|20459.72|0
1647274670000|2022-03-14 16:17:50|20460|20460|20459.54|20459.54|20460.09|20460.09|20459.26|20459.26|0
1647274680000|2022-03-14 16:18:00|20459.45|20459.45|20459.95|20459.95|20460.15|20460.15|20459.45|20459.45|0
1647274690000|2022-03-14 16:18:10|20460.07|20460.07|20459.82|20459.82|20460.18|20460.18|20459.82|20459.82|0
1647274700000|2022-03-14 16:18:20|20459.92|20459.92|20460.35|20460.35|20460.83|20460.83|20459.91|20459.91|0
1647274710000|2022-03-14 16:18:30|20460.37|20460.37|20460.86|20460.86|20460.86|20460.86|20460.18|20460.18|0
1647274720000|2022-03-14 16:18:40|20460.93|20460.93|20460.28|20460.28|20460.95|20460.95|20460.06|20460.06|0
1647274730000|2022-03-14 16:18:50|20460.37|20460.37|20461.02|20461.02|20461.17|20461.17|20460.37|20460.37|0
1647274740000|2022-03-14 16:19:00|20461.07|20461.07|20461.76|20461.76|20461.78|20461.78|20461.06|20461.06|0
1647274750000|2022-03-14 16:19:10|20461.9|20461.9|20462.82|20462.82|20462.82|20462.82|20461.84|20461.84|0
1647274760000|2022-03-14 16:19:20|20462.63|20462.63|20463.63|20463.63|20463.63|20463.63|20462.53|20462.53|0
1647274770000|2022-03-14 16:19:30|20463.65|20463.65|20467.86|20467.86|20467.86|20467.86|20463.65|20463.65|0
1647274780000|2022-03-14 16:19:40|20467.9|20467.9|20469.85|20469.85|20469.92|20469.92|20467.9|20467.9|0
1647274790000|2022-03-14 16:19:50|20469.72|20469.72|20470.54|20470.54|20470.54|20470.54|20469.72|20469.72|0
1647274800000|2022-03-14 16:20:00|20470.6|20470.6|20472.45|20472.45|20472.53|20472.53|20470.5|20470.5|0
1647274810000|2022-03-14 16:20:10|20472.69|20472.69|20473.71|20473.71|20474.02|20474.02|20472.69|20472.69|0
1647274820000|2022-03-14 16:20:20|20473.58|20473.58|20473.18|20473.18|20474.28|20474.28|20472.84|20472.84|0
1647274830000|2022-03-14 16:20:30|20473.24|20473.24|20473.48|20473.48|20473.48|20473.48|20473.06|20473.06|0
1647274840000|2022-03-14 16:20:40|20473.31|20473.31|20473.3|20473.3|20473.49|20473.49|20473.1|20473.1|0
1647274850000|2022-03-14 16:20:50|20473.25|20473.25|20473.49|20473.49|20473.7|20473.7|20473.12|20473.12|0
1647274860000|2022-03-14 16:21:00|20473.55|20473.55|20473.83|20473.83|20473.83|20473.83|20472.76|20472.76|0
1647274870000|2022-03-14 16:21:10|20473.77|20473.77|20474.06|20474.06|20474.07|20474.07|20473.58|20473.58|0
1647274880000|2022-03-14 16:21:20|20473.99|20473.99|20474.26|20474.26|20474.26|20474.26|20473.76|20473.76|0
1647274890000|2022-03-14 16:21:30|20474.54|20474.54|20474.62|20474.62|20474.62|20474.62|20474.19|20474.19|0
1647274900000|2022-03-14 16:21:40|20474.64|20474.64|20475.6|20475.6|20475.66|20475.66|20474.41|20474.41|0
1647274910000|2022-03-14 16:21:50|20475.65|20475.65|20476.26|20476.26|20476.44|20476.44|20475.63|20475.63|0
1647274920000|2022-03-14 16:22:00|20476.23|20476.23|20478.48|20478.48|20478.48|20478.48|20476.23|20476.23|0
1647274930000|2022-03-14 16:22:10|20478.56|20478.56|20479.4|20479.4|20479.68|20479.68|20478.46|20478.46|0
1647274940000|2022-03-14 16:22:20|20479.44|20479.44|20480.68|20480.68|20480.73|20480.73|20479.31|20479.31|0
1647274950000|2022-03-14 16:22:30|20480.77|20480.77|20482.11|20482.11|20482.11|20482.11|20480.71|20480.71|0
1647274960000|2022-03-14 16:22:40|20482.04|20482.04|20481.62|20481.62|20482.07|20482.07|20481.59|20481.59|0
1647274970000|2022-03-14 16:22:50|20481.68|20481.68|20482.55|20482.55|20482.55|20482.55|20481.66|20481.66|0
1647274980000|2022-03-14 16:23:00|20482.61|20482.61|20482.88|20482.88|20482.92|20482.92|20482.36|20482.36|0
1647274990000|2022-03-14 16:23:10|20482.74|20482.74|20482.22|20482.22|20482.74|20482.74|20482.01|20482.01|0
1647275000000|2022-03-14 16:23:20|20482.19|20482.19|20481.87|20481.87|20482.25|20482.25|20481.74|20481.74|0
1647275010000|2022-03-14 16:23:30|20481.98|20481.98|20482.22|20482.22|20482.67|20482.67|20481.91|20481.91|0
1647275020000|2022-03-14 16:23:40|20482.29|20482.29|20482.76|20482.76|20482.76|20482.76|20482.04|20482.04|0
1647275030000|2022-03-14 16:23:50|20482.88|20482.88|20483.43|20483.43|20483.43|20483.43|20482.82|20482.82|0
1647275040000|2022-03-14 16:24:00|20483.39|20483.39|20484.08|20484.08|20484.08|20484.08|20483.28|20483.28|0
1647275050000|2022-03-14 16:24:10|20483.98|20483.98|20483.87|20483.87|20484.36|20484.36|20483.87|20483.87|0
1647275060000|2022-03-14 16:24:20|20484|20484|20484.13|20484.13|20484.21|20484.21|20483.73|20483.73|0
1647275070000|2022-03-14 16:24:30|20484.2|20484.2|20484.16|20484.16|20484.26|20484.26|20483.79|20483.79|0
1647275080000|2022-03-14 16:24:40|20484.2|20484.2|20485.23|20485.23|20485.23|20485.23|20484.2|20484.2|0
1647275090000|2022-03-14 16:24:50|20485.19|20485.19|20485.48|20485.48|20485.98|20485.98|20485|20485|0
1647275100000|2022-03-14 16:25:00|20485.59|20485.59|20485.09|20485.09|20485.63|20485.63|20484.55|20484.55|0
1647275110000|2022-03-14 16:25:10|20485.14|20485.14|20486.07|20486.07|20486.09|20486.09|20484.56|20484.56|0
1647275120000|2022-03-14 16:25:20|20486.23|20486.23|20486.09|20486.09|20486.43|20486.43|20485.68|20485.68|0
1647275130000|2022-03-14 16:25:30|20486.1|20486.1|20486.65|20486.65|20486.77|20486.77|20486.02|20486.02|0
1647275140000|2022-03-14 16:25:40|20486.9|20486.9|20486.3|20486.3|20486.9|20486.9|20486.22|20486.22|0
1647275150000|2022-03-14 16:25:50|20486.28|20486.28|20485.48|20485.48|20486.28|20486.28|20485.48|20485.48|0
1647275160000|2022-03-14 16:26:00|20485.23|20485.23|20484.93|20484.93|20485.76|20485.76|20484.93|20484.93|0
1647275170000|2022-03-14 16:26:10|20484.99|20484.99|20482.87|20482.87|20484.99|20484.99|20482.87|20482.87|0
1647275180000|2022-03-14 16:26:20|20482.83|20482.83|20480.6|20480.6|20483.03|20483.03|20480.55|20480.55|0
1647275190000|2022-03-14 16:26:30|20480.54|20480.54|20480.47|20480.47|20480.6|20480.6|20480.18|20480.18|0
1647275200000|2022-03-14 16:26:40|20480.42|20480.42|20481.53|20481.53|20481.66|20481.66|20480.41|20480.41|0
1647275210000|2022-03-14 16:26:50|20481.62|20481.62|20482.05|20482.05|20482.2|20482.2|20481.59|20481.59|0
1647275220000|2022-03-14 16:27:00|20482.07|20482.07|20480.77|20480.77|20482.24|20482.24|20480.76|20480.76|0
1647275230000|2022-03-14 16:27:10|20480.93|20480.93|20480.1|20480.1|20481.01|20481.01|20480.01|20480.01|0
1647275240000|2022-03-14 16:27:20|20480.33|20480.33|20479.92|20479.92|20480.49|20480.49|20479.92|20479.92|0
1647275250000|2022-03-14 16:27:30|20479.74|20479.74|20480.43|20480.43|20480.43|20480.43|20479.7|20479.7|0
1647275260000|2022-03-14 16:27:40|20480.27|20480.27|20480.13|20480.13|20480.36|20480.36|20479.97|20479.97|0
1647275270000|2022-03-14 16:27:50|20480.07|20480.07|20479.56|20479.56|20480.2|20480.2|20479.56|20479.56|0
1647275280000|2022-03-14 16:28:00|20479.51|20479.51|20479.23|20479.23|20479.51|20479.51|20478.66|20478.66|0
1647275290000|2022-03-14 16:28:10|20479.29|20479.29|20478.5|20478.5|20479.51|20479.51|20478.29|20478.29|0
1647275300000|2022-03-14 16:28:20|20478.41|20478.41|20477.81|20477.81|20478.59|20478.59|20477.7|20477.7|0
1647275310000|2022-03-14 16:28:30|20477.93|20477.93|20476.89|20476.89|20477.93|20477.93|20476.8|20476.8|0
1647275320000|2022-03-14 16:28:40|20476.92|20476.92|20476.3|20476.3|20476.97|20476.97|20476.2|20476.2|0
1647275330000|2022-03-14 16:28:50|20476.41|20476.41|20476.57|20476.57|20476.57|20476.57|20475.8|20475.8|0
1647275340000|2022-03-14 16:29:00|20476.59|20476.59|20478.09|20478.09|20478.2|20478.2|20476.39|20476.39|0
1647275350000|2022-03-14 16:29:10|20478.06|20478.06|20476.19|20476.19|20478.06|20478.06|20476.18|20476.18|0
1647275360000|2022-03-14 16:29:20|20476.12|20476.12|20476.46|20476.46|20476.8|20476.8|20476.12|20476.12|0
1647275370000|2022-03-14 16:29:30|20476.48|20476.48|20475.29|20475.29|20476.64|20476.64|20475.21|20475.21|0
1647275380000|2022-03-14 16:29:40|20475.5|20475.5|20475.84|20475.84|20477.69|20477.69|20475.5|20475.5|0
1647275390000|2022-03-14 16:29:50|20475.85|20475.85|20464.68|20464.68|20475.89|20475.89|20463.2|20463.2|0
1647332100000|2022-03-15 08:15:00|20259.56|20259.56|20263.86|20263.86|20263.94|20263.94|20259.56|20259.56|0
1647332110000|2022-03-15 08:15:10|20263.65|20263.65|20265.18|20265.18|20265.26|20265.26|20263.65|20263.65|0
1647332120000|2022-03-15 08:15:20|20265.28|20265.28|20267.53|20267.53|20267.53|20267.53|20265.28|20265.28|0
1647332130000|2022-03-15 08:15:30|20267.86|20267.86|20268.23|20268.23|20268.35|20268.35|20267.86|20267.86|0
1647332140000|2022-03-15 08:15:40|20268.32|20268.32|20267.9|20267.9|20268.32|20268.32|20267.19|20267.19|0
1647332150000|2022-03-15 08:15:50|20268.09|20268.09|20269.22|20269.22|20269.22|20269.22|20267.85|20267.85|0
1647332160000|2022-03-15 08:16:00|20269.97|20269.97|20269.3|20269.3|20269.98|20269.98|20269.3|20269.3|0
1647332170000|2022-03-15 08:16:10|20268.7|20268.7|20264.54|20264.54|20268.7|20268.7|20263.46|20263.46|0
1647332180000|2022-03-15 08:16:20|20264.58|20264.58|20265.41|20265.41|20265.77|20265.77|20264.58|20264.58|0
1647332190000|2022-03-15 08:16:30|20265.27|20265.27|20265.31|20265.31|20265.31|20265.31|20264.4|20264.4|0
1647332200000|2022-03-15 08:16:40|20265.44|20265.44|20264.62|20264.62|20265.58|20265.58|20264.2|20264.2|0
1647332210000|2022-03-15 08:16:50|20264.75|20264.75|20266.29|20266.29|20266.29|20266.29|20264.7|20264.7|0
1647332220000|2022-03-15 08:17:00|20266.4|20266.4|20269.05|20269.05|20269.85|20269.85|20266.23|20266.23|0
1647332230000|2022-03-15 08:17:10|20269.15|20269.15|20268.45|20268.45|20269.28|20269.28|20268.01|20268.01|0
1647332240000|2022-03-15 08:17:20|20268.21|20268.21|20268.69|20268.69|20268.83|20268.83|20268.21|20268.21|0
1647332250000|2022-03-15 08:17:30|20268.75|20268.75|20269|20269|20269.23|20269.23|20268.68|20268.68|0
1647332260000|2022-03-15 08:17:40|20268.81|20268.81|20269.94|20269.94|20270.07|20270.07|20268.81|20268.81|0
1647332270000|2022-03-15 08:17:50|20269.87|20269.87|20273.99|20273.99|20273.99|20273.99|20269.87|20269.87|0
1647332280000|2022-03-15 08:18:00|20274.17|20274.17|20278.23|20278.23|20278.23|20278.23|20274.17|20274.17|0
1647332290000|2022-03-15 08:18:10|20278.25|20278.25|20277.69|20277.69|20278.28|20278.28|20277.42|20277.42|0
1647332300000|2022-03-15 08:18:20|20277.59|20277.59|20270.69|20270.69|20277.89|20277.89|20270.67|20270.67|0
1647332310000|2022-03-15 08:18:30|20270.42|20270.42|20270.33|20270.33|20270.67|20270.67|20270.2|20270.2|0
1647332320000|2022-03-15 08:18:40|20270.62|20270.62|20271.19|20271.19|20271.19|20271.19|20270.34|20270.34|0
1647332330000|2022-03-15 08:18:50|20271.1|20271.1|20269.59|20269.59|20271.1|20271.1|20269.59|20269.59|0
1647332340000|2022-03-15 08:19:00|20269.64|20269.64|20269.44|20269.44|20269.64|20269.64|20268.81|20268.81|0
1647332350000|2022-03-15 08:19:10|20269.37|20269.37|20269.89|20269.89|20269.89|20269.89|20269.36|20269.36|0
1647332360000|2022-03-15 08:19:20|20270.27|20270.27|20268.57|20268.57|20271.01|20271.01|20268.57|20268.57|0
1647332370000|2022-03-15 08:19:30|20268.5|20268.5|20265.63|20265.63|20268.8|20268.8|20265.63|20265.63|0
1647332380000|2022-03-15 08:19:40|20265.35|20265.35|20258.55|20258.55|20265.46|20265.46|20258.55|20258.55|0
1647332390000|2022-03-15 08:19:50|20258.1|20258.1|20255.76|20255.76|20258.1|20258.1|20255.59|20255.59|0
1647332400000|2022-03-15 08:20:00|20255.71|20255.71|20254.71|20254.71|20256.04|20256.04|20254.55|20254.55|0
1647332410000|2022-03-15 08:20:10|20254.64|20254.64|20253.94|20253.94|20254.64|20254.64|20253.46|20253.46|0
1647332420000|2022-03-15 08:20:20|20254.33|20254.33|20255.11|20255.11|20255.13|20255.13|20253.98|20253.98|0
1647332430000|2022-03-15 08:20:30|20255|20255|20258|20258|20258|20258|20255|20255|0
1647332440000|2022-03-15 08:20:40|20258.07|20258.07|20260.24|20260.24|20260.24|20260.24|20258.07|20258.07|0
1647332450000|2022-03-15 08:20:50|20260.18|20260.18|20259.29|20259.29|20260.38|20260.38|20258.87|20258.87|0
1647332460000|2022-03-15 08:21:00|20259.38|20259.38|20257.86|20257.86|20259.67|20259.67|20257.86|20257.86|0
1647332470000|2022-03-15 08:21:10|20257.89|20257.89|20258.21|20258.21|20258.21|20258.21|20257.18|20257.18|0
1647332480000|2022-03-15 08:21:20|20258.1|20258.1|20258.54|20258.54|20258.54|20258.54|20258.1|20258.1|0
1647332490000|2022-03-15 08:21:30|20258.46|20258.46|20259.94|20259.94|20259.94|20259.94|20258.46|20258.46|0
1647332500000|2022-03-15 08:21:40|20259.99|20259.99|20262.99|20262.99|20263.27|20263.27|20259.99|20259.99|0
1647332510000|2022-03-15 08:21:50|20263.18|20263.18|20262.1|20262.1|20263.83|20263.83|20261.79|20261.79|0
1647332520000|2022-03-15 08:22:00|20262.04|20262.04|20256.96|20256.96|20262.04|20262.04|20256.96|20256.96|0
1647332530000|2022-03-15 08:22:10|20256.82|20256.82|20252.58|20252.58|20256.83|20256.83|20252.58|20252.58|0
1647332540000|2022-03-15 08:22:20|20252.66|20252.66|20249.63|20249.63|20252.66|20252.66|20249.63|20249.63|0
1647332550000|2022-03-15 08:22:30|20249.74|20249.74|20246.99|20246.99|20249.74|20249.74|20246.91|20246.91|0
1647332560000|2022-03-15 08:22:40|20247.21|20247.21|20247.7|20247.7|20247.78|20247.78|20247.04|20247.04|0
1647332570000|2022-03-15 08:22:50|20247.67|20247.67|20247.6|20247.6|20247.67|20247.67|20247.27|20247.27|0
1647332580000|2022-03-15 08:23:00|20247.69|20247.69|20248.71|20248.71|20248.85|20248.85|20247.69|20247.69|0
1647332590000|2022-03-15 08:23:10|20248.57|20248.57|20246.94|20246.94|20248.58|20248.58|20246.94|20246.94|0
1647332600000|2022-03-15 08:23:20|20247.23|20247.23|20247.89|20247.89|20247.89|20247.89|20246.87|20246.87|0
1647332610000|2022-03-15 08:23:30|20247.97|20247.97|20247.72|20247.72|20248.21|20248.21|20247.31|20247.31|0
1647332620000|2022-03-15 08:23:40|20247.54|20247.54|20246.45|20246.45|20247.54|20247.54|20246.06|20246.06|0
1647332630000|2022-03-15 08:23:50|20246.04|20246.04|20244.95|20244.95|20246.12|20246.12|20244.95|20244.95|0
1647332640000|2022-03-15 08:24:00|20245.11|20245.11|20245.02|20245.02|20245.14|20245.14|20243.94|20243.94|0
1647332650000|2022-03-15 08:24:10|20244.89|20244.89|20244.3|20244.3|20244.95|20244.95|20244.3|20244.3|0
1647332660000|2022-03-15 08:24:20|20244.43|20244.43|20245.49|20245.49|20245.62|20245.62|20244.2|20244.2|0
1647332670000|2022-03-15 08:24:30|20245.32|20245.32|20245.03|20245.03|20245.32|20245.32|20244.99|20244.99|0
1647332680000|2022-03-15 08:24:40|20244.82|20244.82|20244.94|20244.94|20245.13|20245.13|20244.69|20244.69|0
1647332690000|2022-03-15 08:24:50|20244.71|20244.71|20244.19|20244.19|20244.84|20244.84|20244.19|20244.19|0
1647332700000|2022-03-15 08:25:00|20244.71|20244.71|20242.99|20242.99|20244.78|20244.78|20242.35|20242.35|0
1647332710000|2022-03-15 08:25:10|20242.87|20242.87|20242.35|20242.35|20242.87|20242.87|20242.18|20242.18|0
1647332720000|2022-03-15 08:25:20|20242.5|20242.5|20247.02|20247.02|20247.02|20247.02|20242.5|20242.5|0
1647332730000|2022-03-15 08:25:30|20247.09|20247.09|20247.52|20247.52|20247.52|20247.52|20246.99|20246.99|0
1647332740000|2022-03-15 08:25:40|20246.98|20246.98|20246.15|20246.15|20247.17|20247.17|20245.77|20245.77|0
1647332750000|2022-03-15 08:25:50|20246.18|20246.18|20244.89|20244.89|20246.18|20246.18|20244.89|20244.89|0
1647332760000|2022-03-15 08:26:00|20245.21|20245.21|20243.48|20243.48|20245.28|20245.28|20243.48|20243.48|0
1647332770000|2022-03-15 08:26:10|20243.59|20243.59|20243.99|20243.99|20244.33|20244.33|20243.57|20243.57|0
1647332780000|2022-03-15 08:26:20|20243.85|20243.85|20243.28|20243.28|20243.94|20243.94|20243.22|20243.22|0
1647332790000|2022-03-15 08:26:30|20243.23|20243.23|20243.06|20243.06|20243.23|20243.23|20242.52|20242.52|0
1647332800000|2022-03-15 08:26:40|20242.69|20242.69|20240.96|20240.96|20242.69|20242.69|20240.88|20240.88|0
1647332810000|2022-03-15 08:26:50|20240.8|20240.8|20240|20240|20241.41|20241.41|20239.96|20239.96|0
1647332820000|2022-03-15 08:27:00|20239.93|20239.93|20240.4|20240.4|20240.4|20240.4|20239.37|20239.37|0
1647332830000|2022-03-15 08:27:10|20240.24|20240.24|20240.73|20240.73|20240.73|20240.73|20239.82|20239.82|0
1647332840000|2022-03-15 08:27:20|20240.66|20240.66|20242.31|20242.31|20242.31|20242.31|20240.66|20240.66|0
1647332850000|2022-03-15 08:27:30|20242.5|20242.5|20242.5|20242.5|20242.84|20242.84|20242.21|20242.21|0
1647332860000|2022-03-15 08:27:40|20242.38|20242.38|20241.31|20241.31|20242.87|20242.87|20241.23|20241.23|0
1647332870000|2022-03-15 08:27:50|20241.04|20241.04|20241.38|20241.38|20241.44|20241.44|20241.04|20241.04|0
1647332880000|2022-03-15 08:28:00|20241.32|20241.32|20239.86|20239.86|20241.44|20241.44|20239.86|20239.86|0
1647332890000|2022-03-15 08:28:10|20239.72|20239.72|20236.27|20236.27|20239.72|20239.72|20236.27|20236.27|0
1647332900000|2022-03-15 08:28:20|20236.23|20236.23|20232.93|20232.93|20236.46|20236.46|20232.93|20232.93|0
1647332910000|2022-03-15 08:28:30|20232.83|20232.83|20230.91|20230.91|20232.88|20232.88|20230.91|20230.91|0
1647332920000|2022-03-15 08:28:40|20230.83|20230.83|20228.69|20228.69|20230.91|20230.91|20228.6|20228.6|0
1647332930000|2022-03-15 08:28:50|20228|20228|20227.2|20227.2|20228.09|20228.09|20227.2|20227.2|0
1647332940000|2022-03-15 08:29:00|20226.84|20226.84|20225.98|20225.98|20227.08|20227.08|20225.98|20225.98|0
1647332950000|2022-03-15 08:29:10|20225.91|20225.91|20219.95|20219.95|20226.11|20226.11|20219.75|20219.75|0
1647332960000|2022-03-15 08:29:20|20220.01|20220.01|20219.59|20219.59|20220.14|20220.14|20219.23|20219.23|0
1647332970000|2022-03-15 08:29:30|20219.31|20219.31|20229.07|20229.07|20229.54|20229.54|20218.96|20218.96|0
1647332980000|2022-03-15 08:29:40|20229.14|20229.14|20228.27|20228.27|20229.29|20229.29|20228.27|20228.27|0
1647332990000|2022-03-15 08:29:50|20228.62|20228.62|20226.25|20226.25|20228.77|20228.77|20226.2|20226.2|0
1647333000000|2022-03-15 08:30:00|20226.48|20226.48|20225.67|20225.67|20226.7|20226.7|20225.48|20225.48|0
1647333010000|2022-03-15 08:30:10|20225.6|20225.6|20222.6|20222.6|20225.76|20225.76|20222.57|20222.57|0
1647333020000|2022-03-15 08:30:20|20222.63|20222.63|20214.98|20214.98|20222.63|20222.63|20214.98|20214.98|0
1647333030000|2022-03-15 08:30:30|20214.57|20214.57|20209.92|20209.92|20214.57|20214.57|20209.8|20209.8|0
1647333040000|2022-03-15 08:30:40|20209.79|20209.79|20207.96|20207.96|20209.83|20209.83|20207.96|20207.96|0
1647333050000|2022-03-15 08:30:50|20207.74|20207.74|20206.81|20206.81|20207.74|20207.74|20206.81|20206.81|0
1647333060000|2022-03-15 08:31:00|20206.88|20206.88|20205.67|20205.67|20206.88|20206.88|20205.54|20205.54|0
1647333070000|2022-03-15 08:31:10|20205.52|20205.52|20205.53|20205.53|20205.82|20205.82|20205.04|20205.04|0
1647333080000|2022-03-15 08:31:20|20205.58|20205.58|20205.68|20205.68|20205.71|20205.71|20205.13|20205.13|0
1647333090000|2022-03-15 08:31:30|20205.74|20205.74|20204.68|20204.68|20205.83|20205.83|20204.68|20204.68|0
1647333100000|2022-03-15 08:31:40|20204.55|20204.55|20204.23|20204.23|20204.55|20204.55|20204.09|20204.09|0
1647333110000|2022-03-15 08:31:50|20204.1|20204.1|20202.99|20202.99|20204.1|20204.1|20202.99|20202.99|0
1647333120000|2022-03-15 08:32:00|20202.95|20202.95|20202.55|20202.55|20203.33|20203.33|20202.55|20202.55|0
1647333130000|2022-03-15 08:32:10|20202.16|20202.16|20202.46|20202.46|20202.48|20202.48|20201.89|20201.89|0
1647333140000|2022-03-15 08:32:20|20202.43|20202.43|20200.37|20200.37|20202.43|20202.43|20200.37|20200.37|0
1647333150000|2022-03-15 08:32:30|20200.33|20200.33|20199.47|20199.47|20200.33|20200.33|20199.47|20199.47|0
1647333160000|2022-03-15 08:32:40|20199.39|20199.39|20199.16|20199.16|20199.51|20199.51|20199.06|20199.06|0
1647333170000|2022-03-15 08:32:50|20199.12|20199.12|20198.94|20198.94|20199.69|20199.69|20198.94|20198.94|0
1647333180000|2022-03-15 08:33:00|20198.95|20198.95|20198.19|20198.19|20198.98|20198.98|20198.13|20198.13|0
1647333190000|2022-03-15 08:33:10|20197.94|20197.94|20197.09|20197.09|20197.94|20197.94|20197.09|20197.09|0
1647333200000|2022-03-15 08:33:20|20197.23|20197.23|20196.85|20196.85|20197.23|20197.23|20196.85|20196.85|0
1647333210000|2022-03-15 08:33:30|20196.92|20196.92|20196.45|20196.45|20197.1|20197.1|20196.45|20196.45|0
1647333220000|2022-03-15 08:33:40|20196.35|20196.35|20195.54|20195.54|20196.35|20196.35|20195.43|20195.43|0
1647333230000|2022-03-15 08:33:50|20195.66|20195.66|20195.73|20195.73|20195.99|20195.99|20195.6|20195.6|0
1647333240000|2022-03-15 08:34:00|20195.33|20195.33|20193.52|20193.52|20195.45|20195.45|20193.52|20193.52|0
1647333250000|2022-03-15 08:34:10|20193.24|20193.24|20190.5|20190.5|20193.36|20193.36|20190.5|20190.5|0
1647333260000|2022-03-15 08:34:20|20190.54|20190.54|20190.22|20190.22|20190.61|20190.61|20190.08|20190.08|0
1647333270000|2022-03-15 08:34:30|20190.16|20190.16|20191.44|20191.44|20191.44|20191.44|20190.16|20190.16|0
1647333280000|2022-03-15 08:34:40|20191.4|20191.4|20192.1|20192.1|20192.1|20192.1|20191.21|20191.21|0
1647333290000|2022-03-15 08:34:50|20192.16|20192.16|20192.45|20192.45|20192.45|20192.45|20190.93|20190.93|0
1647333300000|2022-03-15 08:35:00|20192.25|20192.25|20192.95|20192.95|20192.95|20192.95|20191.92|20191.92|0
1647333310000|2022-03-15 08:35:10|20193.19|20193.19|20195.39|20195.39|20195.39|20195.39|20193.19|20193.19|0
1647333320000|2022-03-15 08:35:20|20195.43|20195.43|20195.76|20195.76|20195.86|20195.86|20195.13|20195.13|0
1647333330000|2022-03-15 08:35:30|20196.01|20196.01|20194.67|20194.67|20196.01|20196.01|20194.67|20194.67|0
1647333340000|2022-03-15 08:35:40|20194.6|20194.6|20194.1|20194.1|20194.79|20194.79|20193.9|20193.9|0
1647333350000|2022-03-15 08:35:50|20194.27|20194.27|20193.87|20193.87|20194.91|20194.91|20193.85|20193.85|0
1647333360000|2022-03-15 08:36:00|20193.92|20193.92|20194.34|20194.34|20194.63|20194.63|20193.7|20193.7|0
1647333370000|2022-03-15 08:36:10|20194.16|20194.16|20193.28|20193.28|20194.16|20194.16|20193.18|20193.18|0
1647333380000|2022-03-15 08:36:20|20193.37|20193.37|20193.94|20193.94|20193.94|20193.94|20193.28|20193.28|0
1647333390000|2022-03-15 08:36:30|20194.05|20194.05|20194.94|20194.94|20195.27|20195.27|20193.84|20193.84|0
1647333400000|2022-03-15 08:36:40|20194.85|20194.85|20193.39|20193.39|20194.88|20194.88|20193.25|20193.25|0
1647333410000|2022-03-15 08:36:50|20193.05|20193.05|20191.02|20191.02|20194.06|20194.06|20191.02|20191.02|0
1647333420000|2022-03-15 08:37:00|20190.9|20190.9|20188.08|20188.08|20190.9|20190.9|20187.85|20187.85|0
1647333430000|2022-03-15 08:37:10|20187.96|20187.96|20187.89|20187.89|20188.01|20188.01|20187.52|20187.52|0
1647333440000|2022-03-15 08:37:20|20187.63|20187.63|20187.17|20187.17|20187.63|20187.63|20187.17|20187.17|0
1647333450000|2022-03-15 08:37:30|20186.99|20186.99|20184.17|20184.17|20186.99|20186.99|20184.17|20184.17|0
1647333460000|2022-03-15 08:37:40|20184.06|20184.06|20183.77|20183.77|20184.09|20184.09|20183.49|20183.49|0
1647333470000|2022-03-15 08:37:50|20183.83|20183.83|20185.89|20185.89|20186.04|20186.04|20183.72|20183.72|0
1647333480000|2022-03-15 08:38:00|20186.4|20186.4|20186.65|20186.65|20186.89|20186.89|20185.86|20185.86|0
1647333490000|2022-03-15 08:38:10|20186.47|20186.47|20186.63|20186.63|20186.8|20186.8|20186.37|20186.37|0
1647333500000|2022-03-15 08:38:20|20186.79|20186.79|20186.83|20186.83|20187.2|20187.2|20185.93|20185.93|0
1647333510000|2022-03-15 08:38:30|20186.91|20186.91|20184.87|20184.87|20186.91|20186.91|20184.8|20184.8|0
1647333520000|2022-03-15 08:38:40|20184.73|20184.73|20181.57|20181.57|20184.73|20184.73|20181.57|20181.57|0
1647333530000|2022-03-15 08:38:50|20181.6|20181.6|20182.14|20182.14|20182.14|20182.14|20181.59|20181.59|0
1647333540000|2022-03-15 08:39:00|20182.17|20182.17|20183.59|20183.59|20183.59|20183.59|20182.13|20182.13|0
1647333550000|2022-03-15 08:39:10|20183.88|20183.88|20183.84|20183.84|20184.29|20184.29|20183.84|20183.84|0
1647333560000|2022-03-15 08:39:20|20183.5|20183.5|20184.61|20184.61|20184.61|20184.61|20183.43|20183.43|0
1647333570000|2022-03-15 08:39:30|20184.8|20184.8|20185.76|20185.76|20185.76|20185.76|20184.8|20184.8|0
1647333580000|2022-03-15 08:39:40|20185.88|20185.88|20185.5|20185.5|20186.02|20186.02|20185.5|20185.5|0
1647333590000|2022-03-15 08:39:50|20185.71|20185.71|20184.54|20184.54|20185.71|20185.71|20184.31|20184.31|0
1647333600000|2022-03-15 08:40:00|20184.87|20184.87|20182.95|20182.95|20184.87|20184.87|20182.95|20182.95|0
1647333610000|2022-03-15 08:40:10|20182.9|20182.9|20182.58|20182.58|20183.06|20183.06|20182.58|20182.58|0
1647333620000|2022-03-15 08:40:20|20182.37|20182.37|20182.56|20182.56|20182.8|20182.8|20182.22|20182.22|0
1647333630000|2022-03-15 08:40:30|20182.5|20182.5|20184.84|20184.84|20184.84|20184.84|20182.4|20182.4|0
1647333640000|2022-03-15 08:40:40|20184.78|20184.78|20185.09|20185.09|20185.3|20185.3|20184.78|20184.78|0
1647333650000|2022-03-15 08:40:50|20184.86|20184.86|20184.5|20184.5|20185|20185|20184.49|20184.49|0
1647333660000|2022-03-15 08:41:00|20185.03|20185.03|20184.41|20184.41|20185.11|20185.11|20184.41|20184.41|0
1647333670000|2022-03-15 08:41:10|20184.15|20184.15|20183.66|20183.66|20184.3|20184.3|20183.63|20183.63|0
1647333680000|2022-03-15 08:41:20|20183.39|20183.39|20183.09|20183.09|20183.49|20183.49|20183.09|20183.09|0
1647333690000|2022-03-15 08:41:30|20183.06|20183.06|20182.19|20182.19|20183.06|20183.06|20182.14|20182.14|0
1647333700000|2022-03-15 08:41:40|20182.33|20182.33|20180.41|20180.41|20182.57|20182.57|20180.18|20180.18|0
1647333710000|2022-03-15 08:41:50|20180.33|20180.33|20179.57|20179.57|20180.46|20180.46|20179.52|20179.52|0
1647333720000|2022-03-15 08:42:00|20179.44|20179.44|20178.47|20178.47|20179.53|20179.53|20178.31|20178.31|0
1647333730000|2022-03-15 08:42:10|20178.23|20178.23|20177.09|20177.09|20178.23|20178.23|20177.09|20177.09|0
1647333740000|2022-03-15 08:42:20|20177.2|20177.2|20176.45|20176.45|20177.2|20177.2|20176.45|20176.45|0
1647333750000|2022-03-15 08:42:30|20176.41|20176.41|20175.89|20175.89|20176.61|20176.61|20175.26|20175.26|0
1647333760000|2022-03-15 08:42:40|20175.82|20175.82|20175.1|20175.1|20175.92|20175.92|20175.1|20175.1|0
1647333770000|2022-03-15 08:42:50|20175.17|20175.17|20175.04|20175.04|20175.17|20175.17|20174.74|20174.74|0
1647333780000|2022-03-15 08:43:00|20175.01|20175.01|20172.88|20172.88|20176.3|20176.3|20172.83|20172.83|0
1647333790000|2022-03-15 08:43:10|20173.14|20173.14|20171.08|20171.08|20173.14|20173.14|20171.08|20171.08|0
1647333800000|2022-03-15 08:43:20|20170.65|20170.65|20170.13|20170.13|20170.67|20170.67|20170.11|20170.11|0
1647333810000|2022-03-15 08:43:30|20170.03|20170.03|20169.01|20169.01|20170.03|20170.03|20168.93|20168.93|0
1647333820000|2022-03-15 08:43:40|20169.26|20169.26|20171.61|20171.61|20171.61|20171.61|20169.26|20169.26|0
1647333830000|2022-03-15 08:43:50|20172.13|20172.13|20173.89|20173.89|20173.89|20173.89|20172.13|20172.13|0
1647333840000|2022-03-15 08:44:00|20173.94|20173.94|20173.9|20173.9|20174.12|20174.12|20173.49|20173.49|0
1647333850000|2022-03-15 08:44:10|20174.14|20174.14|20173.66|20173.66|20174.14|20174.14|20173.66|20173.66|0
1647333860000|2022-03-15 08:44:20|20173.72|20173.72|20172.46|20172.46|20173.76|20173.76|20172.46|20172.46|0
1647333870000|2022-03-15 08:44:30|20172.32|20172.32|20172.95|20172.95|20173.04|20173.04|20172.24|20172.24|0
1647333880000|2022-03-15 08:44:40|20172.88|20172.88|20171.06|20171.06|20172.88|20172.88|20170.68|20170.68|0
1647333890000|2022-03-15 08:44:50|20170.98|20170.98|20170.2|20170.2|20170.98|20170.98|20170.2|20170.2|0
1647333900000|2022-03-15 08:45:00|20170.37|20170.37|20169.89|20169.89|20170.37|20170.37|20169.58|20169.58|0
1647333910000|2022-03-15 08:45:10|20170|20170|20169.71|20169.71|20170.12|20170.12|20169.47|20169.47|0
1647333920000|2022-03-15 08:45:20|20169.65|20169.65|20169.97|20169.97|20170.04|20170.04|20169.65|20169.65|0
1647333930000|2022-03-15 08:45:30|20170.04|20170.04|20168.24|20168.24|20170.04|20170.04|20167.58|20167.58|0
1647333940000|2022-03-15 08:45:40|20168.32|20168.32|20168.85|20168.85|20168.85|20168.85|20167.97|20167.97|0
1647333950000|2022-03-15 08:45:50|20168.88|20168.88|20171.25|20171.25|20171.25|20171.25|20168.88|20168.88|0
1647333960000|2022-03-15 08:46:00|20171.39|20171.39|20171.83|20171.83|20172.04|20172.04|20171.39|20171.39|0
1647333970000|2022-03-15 08:46:10|20171.79|20171.79|20170.85|20170.85|20171.79|20171.79|20170.85|20170.85|0
1647333980000|2022-03-15 08:46:20|20170.93|20170.93|20170.73|20170.73|20171.03|20171.03|20170.63|20170.63|0
1647333990000|2022-03-15 08:46:30|20170.62|20170.62|20170.64|20170.64|20170.78|20170.78|20170.6|20170.6|0
1647334000000|2022-03-15 08:46:40|20170.61|20170.61|20171.53|20171.53|20171.56|20171.56|20170.61|20170.61|0
1647334010000|2022-03-15 08:46:50|20171.58|20171.58|20172.33|20172.33|20172.53|20172.53|20171.48|20171.48|0
1647334020000|2022-03-15 08:47:00|20172.22|20172.22|20172.45|20172.45|20172.74|20172.74|20172.11|20172.11|0
1647334030000|2022-03-15 08:47:10|20172.31|20172.31|20173.4|20173.4|20173.4|20173.4|20172.31|20172.31|0
1647334040000|2022-03-15 08:47:20|20173.25|20173.25|20171.25|20171.25|20173.33|20173.33|20171.18|20171.18|0
1647334050000|2022-03-15 08:47:30|20171.18|20171.18|20171.04|20171.04|20171.28|20171.28|20171|20171|0
1647334060000|2022-03-15 08:47:40|20170.98|20170.98|20171.04|20171.04|20171.1|20171.1|20170.98|20170.98|0
1647334070000|2022-03-15 08:47:50|20170.99|20170.99|20170.7|20170.7|20171.35|20171.35|20170.7|20170.7|0
1647334080000|2022-03-15 08:48:00|20170.73|20170.73|20170.06|20170.06|20171.09|20171.09|20169.87|20169.87|0
1647334090000|2022-03-15 08:48:10|20169.95|20169.95|20170.35|20170.35|20170.5|20170.5|20169.95|20169.95|0
1647334100000|2022-03-15 08:48:20|20170.42|20170.42|20169.8|20169.8|20170.53|20170.53|20169.7|20169.7|0
1647334110000|2022-03-15 08:48:30|20169.52|20169.52|20168.34|20168.34|20169.61|20169.61|20168.28|20168.28|0
1647334120000|2022-03-15 08:48:40|20168.22|20168.22|20167.14|20167.14|20168.22|20168.22|20166.94|20166.94|0
1647334130000|2022-03-15 08:48:50|20167.3|20167.3|20166.98|20166.98|20167.34|20167.34|20166.88|20166.88|0
1647334140000|2022-03-15 08:49:00|20167.27|20167.27|20167.4|20167.4|20167.44|20167.44|20167.27|20167.27|0
1647334150000|2022-03-15 08:49:10|20167.42|20167.42|20166.89|20166.89|20167.65|20167.65|20166.89|20166.89|0
1647334160000|2022-03-15 08:49:20|20166.86|20166.86|20167.43|20167.43|20167.7|20167.7|20166.76|20166.76|0
1647334170000|2022-03-15 08:49:30|20167.33|20167.33|20168.08|20168.08|20168.08|20168.08|20167.33|20167.33|0
1647334180000|2022-03-15 08:49:40|20168.3|20168.3|20168.19|20168.19|20168.74|20168.74|20168.06|20168.06|0
1647334190000|2022-03-15 08:49:50|20168.7|20168.7|20170.18|20170.18|20170.18|20170.18|20168.7|20168.7|0
1647334200000|2022-03-15 08:50:00|20170.13|20170.13|20169.41|20169.41|20170.13|20170.13|20169.4|20169.4|0
1647334210000|2022-03-15 08:50:10|20169.39|20169.39|20169.88|20169.88|20170.03|20170.03|20169.39|20169.39|0
1647334220000|2022-03-15 08:50:20|20169.73|20169.73|20169.65|20169.65|20169.75|20169.75|20169.63|20169.63|0
1647334230000|2022-03-15 08:50:30|20169.76|20169.76|20169.28|20169.28|20170.26|20170.26|20169.28|20169.28|0
1647334240000|2022-03-15 08:50:40|20169.06|20169.06|20167.48|20167.48|20169.06|20169.06|20167.39|20167.39|0
1647334250000|2022-03-15 08:50:50|20167.34|20167.34|20166.13|20166.13|20167.34|20167.34|20164.71|20164.71|0
1647334260000|2022-03-15 08:51:00|20166.56|20166.56|20168.17|20168.17|20168.17|20168.17|20166.44|20166.44|0
1647334270000|2022-03-15 08:51:10|20168.24|20168.24|20168.26|20168.26|20168.7|20168.7|20168.24|20168.24|0
1647334280000|2022-03-15 08:51:20|20168.32|20168.32|20168.38|20168.38|20168.48|20168.48|20168.2|20168.2|0
1647334290000|2022-03-15 08:51:30|20167.84|20167.84|20167.67|20167.67|20167.99|20167.99|20167.65|20167.65|0
1647334300000|2022-03-15 08:51:40|20167.49|20167.49|20167.15|20167.15|20167.91|20167.91|20167.15|20167.15|0
1647334310000|2022-03-15 08:51:50|20166.89|20166.89|20165.34|20165.34|20166.89|20166.89|20165.09|20165.09|0
1647334320000|2022-03-15 08:52:00|20165.39|20165.39|20163.36|20163.36|20165.42|20165.42|20163.29|20163.29|0
1647334330000|2022-03-15 08:52:10|20163.53|20163.53|20162.07|20162.07|20163.53|20163.53|20162.07|20162.07|0
1647334340000|2022-03-15 08:52:20|20161.93|20161.93|20163.2|20163.2|20163.37|20163.37|20161.81|20161.81|0
1647334350000|2022-03-15 08:52:30|20163.35|20163.35|20163.75|20163.75|20163.82|20163.82|20163.35|20163.35|0
1647334360000|2022-03-15 08:52:40|20163.79|20163.79|20163.61|20163.61|20163.79|20163.79|20163.45|20163.45|0
1647334370000|2022-03-15 08:52:50|20163.55|20163.55|20162.59|20162.59|20163.91|20163.91|20162.59|20162.59|0
1647334380000|2022-03-15 08:53:00|20162.41|20162.41|20161.26|20161.26|20162.41|20162.41|20160.84|20160.84|0
1647334390000|2022-03-15 08:53:10|20161.31|20161.31|20160.97|20160.97|20161.31|20161.31|20160.96|20160.96|0
1647334400000|2022-03-15 08:53:20|20161.06|20161.06|20161.5|20161.5|20161.89|20161.89|20160.94|20160.94|0
1647334410000|2022-03-15 08:53:30|20161.25|20161.25|20160.81|20160.81|20161.25|20161.25|20160.81|20160.81|0
1647334420000|2022-03-15 08:53:40|20160.61|20160.61|20161.08|20161.08|20161.08|20161.08|20160.55|20160.55|0
1647334430000|2022-03-15 08:53:50|20161.15|20161.15|20162.31|20162.31|20162.41|20162.41|20161.15|20161.15|0
1647334440000|2022-03-15 08:54:00|20162.35|20162.35|20160.98|20160.98|20162.35|20162.35|20160.98|20160.98|0
1647334450000|2022-03-15 08:54:10|20161.08|20161.08|20160.61|20160.61|20161.08|20161.08|20160.61|20160.61|0
1647334460000|2022-03-15 08:54:20|20160.28|20160.28|20160.26|20160.26|20160.41|20160.41|20160.18|20160.18|0
1647334470000|2022-03-15 08:54:30|20160.16|20160.16|20159.51|20159.51|20160.16|20160.16|20159.4|20159.4|0
1647334480000|2022-03-15 08:54:40|20159.66|20159.66|20158.93|20158.93|20159.66|20159.66|20158.93|20158.93|0
1647334490000|2022-03-15 08:54:50|20158.27|20158.27|20157.89|20157.89|20158.27|20158.27|20157.43|20157.43|0
1647334500000|2022-03-15 08:55:00|20157.94|20157.94|20157.19|20157.19|20158.38|20158.38|20157.19|20157.19|0
1647334510000|2022-03-15 08:55:10|20157.06|20157.06|20156.3|20156.3|20157.21|20157.21|20156.3|20156.3|0
1647334520000|2022-03-15 08:55:20|20156.38|20156.38|20155.22|20155.22|20156.38|20156.38|20155.14|20155.14|0
1647334530000|2022-03-15 08:55:30|20155.33|20155.33|20154.13|20154.13|20155.33|20155.33|20154.01|20154.01|0
1647334540000|2022-03-15 08:55:40|20154.02|20154.02|20154.6|20154.6|20154.74|20154.74|20154.02|20154.02|0
1647334550000|2022-03-15 08:55:50|20154.83|20154.83|20154.78|20154.78|20154.87|20154.87|20154.46|20154.46|0
1647334560000|2022-03-15 08:56:00|20154.89|20154.89|20153.82|20153.82|20154.95|20154.95|20153.82|20153.82|0
1647334570000|2022-03-15 08:56:10|20153.66|20153.66|20152.67|20152.67|20153.66|20153.66|20152.67|20152.67|0
1647334580000|2022-03-15 08:56:20|20152.56|20152.56|20150.15|20150.15|20152.56|20152.56|20150.15|20150.15|0
1647334590000|2022-03-15 08:56:30|20150.54|20150.54|20149.65|20149.65|20150.54|20150.54|20149.65|20149.65|0
1647334600000|2022-03-15 08:56:40|20149.62|20149.62|20149.02|20149.02|20149.62|20149.62|20149.02|20149.02|0
1647334610000|2022-03-15 08:56:50|20148.95|20148.95|20147.51|20147.51|20148.95|20148.95|20147.51|20147.51|0
1647334620000|2022-03-15 08:57:00|20147.25|20147.25|20145.13|20145.13|20147.25|20147.25|20145.13|20145.13|0
1647334630000|2022-03-15 08:57:10|20144.96|20144.96|20143.83|20143.83|20144.96|20144.96|20143.83|20143.83|0
1647334640000|2022-03-15 08:57:20|20143.58|20143.58|20142.7|20142.7|20143.74|20143.74|20142.55|20142.55|0
1647334650000|2022-03-15 08:57:30|20142.61|20142.61|20142.29|20142.29|20142.89|20142.89|20142.09|20142.09|0
1647334660000|2022-03-15 08:57:40|20142.12|20142.12|20138.96|20138.96|20142.12|20142.12|20138.96|20138.96|0
1647334670000|2022-03-15 08:57:50|20139|20139|20138.38|20138.38|20139|20139|20138.36|20138.36|0
1647334680000|2022-03-15 08:58:00|20138.35|20138.35|20133.75|20133.75|20138.55|20138.55|20133.75|20133.75|0
1647334690000|2022-03-15 08:58:10|20133.67|20133.67|20131.17|20131.17|20133.67|20133.67|20131.01|20131.01|0
1647334700000|2022-03-15 08:58:20|20130.71|20130.71|20129.11|20129.11|20130.71|20130.71|20129.11|20129.11|0
1647334710000|2022-03-15 08:58:30|20129.01|20129.01|20128.39|20128.39|20129.22|20129.22|20128.39|20128.39|0
1647334720000|2022-03-15 08:58:40|20128.25|20128.25|20128.18|20128.18|20128.28|20128.28|20127.83|20127.83|0
1647334730000|2022-03-15 08:58:50|20127.99|20127.99|20128.55|20128.55|20128.55|20128.55|20127.79|20127.79|0
1647334740000|2022-03-15 08:59:00|20128.7|20128.7|20127.03|20127.03|20128.77|20128.77|20126.84|20126.84|0
1647334750000|2022-03-15 08:59:10|20127.16|20127.16|20128.45|20128.45|20128.51|20128.51|20127.16|20127.16|0
1647334760000|2022-03-15 08:59:20|20128.38|20128.38|20128.94|20128.94|20128.98|20128.98|20128.38|20128.38|0
1647334770000|2022-03-15 08:59:30|20128.89|20128.89|20129.09|20129.09|20129.15|20129.15|20128.89|20128.89|0
1647334780000|2022-03-15 08:59:40|20129.07|20129.07|20129.08|20129.08|20129.18|20129.18|20128.56|20128.56|0
1647334790000|2022-03-15 08:59:50|20129.02|20129.02|20129.62|20129.62|20129.71|20129.71|20129.02|20129.02|0
1647334800000|2022-03-15 09:00:00|20129.22|20129.22|20129.27|20129.27|20129.61|20129.61|20129.17|20129.17|0
1647334810000|2022-03-15 09:00:10|20129.33|20129.33|20129.53|20129.53|20129.53|20129.53|20129.2|20129.2|0
1647334820000|2022-03-15 09:00:20|20128.89|20128.89|20129.99|20129.99|20129.99|20129.99|20128.76|20128.76|0
1647334830000|2022-03-15 09:00:30|20130.04|20130.04|20129.69|20129.69|20130.04|20130.04|20129.34|20129.34|0
1647334840000|2022-03-15 09:00:40|20129.64|20129.64|20130.76|20130.76|20130.76|20130.76|20129.6|20129.6|0
1647334850000|2022-03-15 09:00:50|20130.81|20130.81|20131.63|20131.63|20131.7|20131.7|20130.81|20130.81|0
1647334860000|2022-03-15 09:01:00|20131.58|20131.58|20131.62|20131.62|20131.76|20131.76|20131.45|20131.45|0
1647334870000|2022-03-15 09:01:10|20131.72|20131.72|20131.38|20131.38|20131.72|20131.72|20131.17|20131.17|0
1647334880000|2022-03-15 09:01:20|20131.62|20131.62|20132.07|20132.07|20132.07|20132.07|20131.3|20131.3|0
1647334890000|2022-03-15 09:01:30|20132.11|20132.11|20132.41|20132.41|20132.41|20132.41|20131.63|20131.63|0
1647334900000|2022-03-15 09:01:40|20132.52|20132.52|20131.97|20131.97|20132.52|20132.52|20131.97|20131.97|0
1647334910000|2022-03-15 09:01:50|20131.7|20131.7|20131.47|20131.47|20131.77|20131.77|20131.25|20131.25|0
1647334920000|2022-03-15 09:02:00|20131.4|20131.4|20130.98|20130.98|20131.4|20131.4|20130.89|20130.89|0
1647334930000|2022-03-15 09:02:10|20130.89|20130.89|20130.45|20130.45|20130.89|20130.89|20130.32|20130.32|0
1647334940000|2022-03-15 09:02:20|20130.37|20130.37|20129.1|20129.1|20130.44|20130.44|20129.1|20129.1|0
1647334950000|2022-03-15 09:02:30|20129.12|20129.12|20129.46|20129.46|20129.62|20129.62|20129.12|20129.12|0
1647334960000|2022-03-15 09:02:40|20129.39|20129.39|20129.7|20129.7|20129.83|20129.83|20129.39|20129.39|0
1647334970000|2022-03-15 09:02:50|20129.51|20129.51|20127.2|20127.2|20129.56|20129.56|20127.2|20127.2|0
1647334980000|2022-03-15 09:03:00|20127.32|20127.32|20127.59|20127.59|20127.59|20127.59|20126.9|20126.9|0
1647334990000|2022-03-15 09:03:10|20127.65|20127.65|20126.83|20126.83|20127.74|20127.74|20126.83|20126.83|0
1647335000000|2022-03-15 09:03:20|20126.78|20126.78|20126.84|20126.84|20127.02|20127.02|20126.64|20126.64|0
1647335010000|2022-03-15 09:03:30|20126.95|20126.95|20127.56|20127.56|20127.56|20127.56|20126.84|20126.84|0
1647335020000|2022-03-15 09:03:40|20127.51|20127.51|20129.49|20129.49|20129.53|20129.53|20127.51|20127.51|0
1647335030000|2022-03-15 09:03:50|20129.58|20129.58|20128.92|20128.92|20130.47|20130.47|20128.92|20128.92|0
1647335040000|2022-03-15 09:04:00|20128.9|20128.9|20129.67|20129.67|20129.67|20129.67|20128.68|20128.68|0
1647335050000|2022-03-15 09:04:10|20129.61|20129.61|20129.66|20129.66|20129.93|20129.93|20129.51|20129.51|0
1647335060000|2022-03-15 09:04:20|20129.69|20129.69|20129.71|20129.71|20129.73|20129.73|20129.52|20129.52|0
1647335070000|2022-03-15 09:04:30|20129.63|20129.63|20129.42|20129.42|20130.01|20130.01|20129.42|20129.42|0
1647335080000|2022-03-15 09:04:40|20129.53|20129.53|20129.36|20129.36|20129.53|20129.53|20129.36|20129.36|0
1647335090000|2022-03-15 09:04:50|20129.31|20129.31|20130.24|20130.24|20130.34|20130.34|20129.26|20129.26|0
1647335100000|2022-03-15 09:05:00|20130.45|20130.45|20130.41|20130.41|20130.52|20130.52|20130.12|20130.12|0
1647335110000|2022-03-15 09:05:10|20130.25|20130.25|20129.87|20129.87|20130.25|20130.25|20129.87|20129.87|0
1647335120000|2022-03-15 09:05:20|20129.76|20129.76|20128.84|20128.84|20129.88|20129.88|20128.7|20128.7|0
1647335130000|2022-03-15 09:05:30|20128.89|20128.89|20128.69|20128.69|20129.03|20129.03|20128.65|20128.65|0
1647335140000|2022-03-15 09:05:40|20128.65|20128.65|20128.8|20128.8|20129.02|20129.02|20128.52|20128.52|0
1647335150000|2022-03-15 09:05:50|20128.84|20128.84|20128.21|20128.21|20129.01|20129.01|20128.21|20128.21|0
1647335160000|2022-03-15 09:06:00|20128.17|20128.17|20127.49|20127.49|20128.49|20128.49|20127.49|20127.49|0
1647335170000|2022-03-15 09:06:10|20127.62|20127.62|20128.5|20128.5|20128.58|20128.58|20127.62|20127.62|0
1647335180000|2022-03-15 09:06:20|20128.61|20128.61|20128.1|20128.1|20128.62|20128.62|20128.1|20128.1|0
1647335190000|2022-03-15 09:06:30|20128.04|20128.04|20129.08|20129.08|20129.08|20129.08|20127.75|20127.75|0
1647335200000|2022-03-15 09:06:40|20129.2|20129.2|20131.19|20131.19|20131.19|20131.19|20129.19|20129.19|0
1647335210000|2022-03-15 09:06:50|20130.98|20130.98|20130.36|20130.36|20131.06|20131.06|20130.27|20130.27|0
1647335220000|2022-03-15 09:07:00|20130.3|20130.3|20129.86|20129.86|20130.3|20130.3|20129.86|20129.86|0
1647335230000|2022-03-15 09:07:10|20129.8|20129.8|20129.43|20129.43|20129.8|20129.8|20129.43|20129.43|0
1647335240000|2022-03-15 09:07:20|20129.37|20129.37|20129.05|20129.05|20129.37|20129.37|20129.05|20129.05|0
1647335250000|2022-03-15 09:07:30|20128.98|20128.98|20128.51|20128.51|20128.98|20128.98|20128.51|20128.51|0
1647335260000|2022-03-15 09:07:40|20128.47|20128.47|20126.87|20126.87|20128.57|20128.57|20126.87|20126.87|0
1647335270000|2022-03-15 09:07:50|20126.78|20126.78|20126.75|20126.75|20126.91|20126.91|20126.64|20126.64|0
1647335280000|2022-03-15 09:08:00|20126.49|20126.49|20126.4|20126.4|20126.51|20126.51|20126.13|20126.13|0
1647335290000|2022-03-15 09:08:10|20126.36|20126.36|20125.78|20125.78|20126.36|20126.36|20125.58|20125.58|0
1647335300000|2022-03-15 09:08:20|20125.83|20125.83|20124.95|20124.95|20125.83|20125.83|20124.95|20124.95|0
1647335310000|2022-03-15 09:08:30|20125.14|20125.14|20124.99|20124.99|20125.28|20125.28|20124.99|20124.99|0
1647335320000|2022-03-15 09:08:40|20125.05|20125.05|20122.51|20122.51|20125.05|20125.05|20122.51|20122.51|0
1647335330000|2022-03-15 09:08:50|20122.3|20122.3|20122.1|20122.1|20122.3|20122.3|20121.63|20121.63|0
1647335340000|2022-03-15 09:09:00|20122.12|20122.12|20121.59|20121.59|20122.67|20122.67|20121.52|20121.52|0
1647335350000|2022-03-15 09:09:10|20121.52|20121.52|20120.69|20120.69|20121.52|20121.52|20120.51|20120.51|0
1647335360000|2022-03-15 09:09:20|20120.73|20120.73|20120.1|20120.1|20120.75|20120.75|20120.1|20120.1|0
1647335370000|2022-03-15 09:09:30|20120.07|20120.07|20120.13|20120.13|20120.27|20120.27|20119.84|20119.84|0
1647335380000|2022-03-15 09:09:40|20119.97|20119.97|20119.6|20119.6|20120.15|20120.15|20119.59|20119.59|0
1647335390000|2022-03-15 09:09:50|20119.51|20119.51|20119.1|20119.1|20119.51|20119.51|20118.92|20118.92|0
1647335400000|2022-03-15 09:10:00|20118.92|20118.92|20118.44|20118.44|20118.92|20118.92|20118|20118|0
1647335410000|2022-03-15 09:10:10|20118.47|20118.47|20118.33|20118.33|20118.64|20118.64|20117.47|20117.47|0
1647335420000|2022-03-15 09:10:20|20118.36|20118.36|20119.2|20119.2|20119.49|20119.49|20118.36|20118.36|0
1647335430000|2022-03-15 09:10:30|20119.16|20119.16|20119.64|20119.64|20119.77|20119.77|20119.16|20119.16|0
1647335440000|2022-03-15 09:10:40|20119.51|20119.51|20119.53|20119.53|20119.6|20119.6|20119.39|20119.39|0
1647335450000|2022-03-15 09:10:50|20119.41|20119.41|20119.68|20119.68|20119.73|20119.73|20119.34|20119.34|0
1647335460000|2022-03-15 09:11:00|20119.9|20119.9|20120.55|20120.55|20120.55|20120.55|20119.9|20119.9|0
1647335470000|2022-03-15 09:11:10|20120.58|20120.58|20121.4|20121.4|20121.43|20121.43|20120.3|20120.3|0
1647335480000|2022-03-15 09:11:20|20121.36|20121.36|20121.46|20121.46|20121.46|20121.46|20121.15|20121.15|0
1647335490000|2022-03-15 09:11:30|20121.43|20121.43|20122.5|20122.5|20122.5|20122.5|20121.43|20121.43|0
1647335500000|2022-03-15 09:11:40|20122.55|20122.55|20130.19|20130.19|20130.19|20130.19|20122.5|20122.5|0
1647335510000|2022-03-15 09:11:50|20130.53|20130.53|20133.25|20133.25|20133.96|20133.96|20130.53|20130.53|0
1647335520000|2022-03-15 09:12:00|20133.24|20133.24|20131.98|20131.98|20133.24|20133.24|20131.98|20131.98|0
1647335530000|2022-03-15 09:12:10|20131.82|20131.82|20131.57|20131.57|20131.82|20131.82|20131.3|20131.3|0
1647335540000|2022-03-15 09:12:20|20131.48|20131.48|20131.67|20131.67|20131.69|20131.69|20131.48|20131.48|0
1647335550000|2022-03-15 09:12:30|20131.62|20131.62|20130.91|20130.91|20131.62|20131.62|20130.91|20130.91|0
1647335560000|2022-03-15 09:12:40|20130.97|20130.97|20129.23|20129.23|20130.97|20130.97|20129.13|20129.13|0
1647335570000|2022-03-15 09:12:50|20129.26|20129.26|20127.82|20127.82|20129.26|20129.26|20127.7|20127.7|0
1647335580000|2022-03-15 09:13:00|20127.89|20127.89|20127.97|20127.97|20128.08|20128.08|20127.77|20127.77|0
1647335590000|2022-03-15 09:13:10|20128.13|20128.13|20128.4|20128.4|20128.72|20128.72|20128.13|20128.13|0
1647335600000|2022-03-15 09:13:20|20128.32|20128.32|20128.17|20128.17|20128.32|20128.32|20127.92|20127.92|0
1647335610000|2022-03-15 09:13:30|20128.28|20128.28|20128.32|20128.32|20128.49|20128.49|20128.12|20128.12|0
1647335620000|2022-03-15 09:13:40|20128.39|20128.39|20128.68|20128.68|20128.68|20128.68|20128.14|20128.14|0
1647335630000|2022-03-15 09:13:50|20128.59|20128.59|20129.58|20129.58|20129.62|20129.62|20128.59|20128.59|0
1647335640000|2022-03-15 09:14:00|20130.22|20130.22|20133.56|20133.56|20133.9|20133.9|20130.22|20130.22|0
1647335650000|2022-03-15 09:14:10|20133.6|20133.6|20132.87|20132.87|20133.6|20133.6|20132.79|20132.79|0
1647335660000|2022-03-15 09:14:20|20132.75|20132.75|20133.37|20133.37|20133.77|20133.77|20132.75|20132.75|0
1647335670000|2022-03-15 09:14:30|20133.69|20133.69|20133.89|20133.89|20134|20134|20133.68|20133.68|0
1647335680000|2022-03-15 09:14:40|20134.03|20134.03|20133.51|20133.51|20134.27|20134.27|20133.47|20133.47|0
1647335690000|2022-03-15 09:14:50|20133.67|20133.67|20135.22|20135.22|20135.22|20135.22|20133.56|20133.56|0
1647335700000|2022-03-15 09:15:00|20135.3|20135.3|20136.43|20136.43|20136.43|20136.43|20135.3|20135.3|0
1647335710000|2022-03-15 09:15:10|20136.5|20136.5|20137.67|20137.67|20137.74|20137.74|20136.5|20136.5|0
1647335720000|2022-03-15 09:15:20|20137.64|20137.64|20137.65|20137.65|20137.77|20137.77|20137.5|20137.5|0
1647335730000|2022-03-15 09:15:30|20137.7|20137.7|20138.5|20138.5|20138.5|20138.5|20137.65|20137.65|0
1647335740000|2022-03-15 09:15:40|20138.59|20138.59|20138.56|20138.56|20138.59|20138.59|20138.38|20138.38|0
1647335750000|2022-03-15 09:15:50|20138.46|20138.46|20141.15|20141.15|20141.15|20141.15|20138.36|20138.36|0
1647335760000|2022-03-15 09:16:00|20141.35|20141.35|20141.92|20141.92|20141.92|20141.92|20141.32|20141.32|0
1647335770000|2022-03-15 09:16:10|20142.09|20142.09|20145.2|20145.2|20145.2|20145.2|20142|20142|0
1647335780000|2022-03-15 09:16:20|20145.52|20145.52|20147.68|20147.68|20147.68|20147.68|20145.52|20145.52|0
1647335790000|2022-03-15 09:16:30|20147.71|20147.71|20147.76|20147.76|20147.98|20147.98|20147.71|20147.71|0
1647335800000|2022-03-15 09:16:40|20147.72|20147.72|20147.07|20147.07|20147.79|20147.79|20146.96|20146.96|0
1647335810000|2022-03-15 09:16:50|20147.14|20147.14|20144.84|20144.84|20147.38|20147.38|20144.84|20144.84|0
1647335820000|2022-03-15 09:17:00|20144.87|20144.87|20143.97|20143.97|20144.87|20144.87|20143.97|20143.97|0
1647335830000|2022-03-15 09:17:10|20143.91|20143.91|20143.81|20143.81|20143.99|20143.99|20143.49|20143.49|0
1647335840000|2022-03-15 09:17:20|20143.7|20143.7|20141.54|20141.54|20143.7|20143.7|20141.54|20141.54|0
1647335850000|2022-03-15 09:17:30|20141.04|20141.04|20136.46|20136.46|20141.04|20141.04|20136.16|20136.16|0
1647335860000|2022-03-15 09:17:40|20136.31|20136.31|20136.09|20136.09|20136.31|20136.31|20135.73|20135.73|0
1647335870000|2022-03-15 09:17:50|20136.04|20136.04|20135.86|20135.86|20136.18|20136.18|20135.86|20135.86|0
1647335880000|2022-03-15 09:18:00|20135.8|20135.8|20135.13|20135.13|20136.1|20136.1|20135.03|20135.03|0
1647335890000|2022-03-15 09:18:10|20135.16|20135.16|20135.44|20135.44|20135.51|20135.51|20135.06|20135.06|0
1647335900000|2022-03-15 09:18:20|20135.63|20135.63|20135.96|20135.96|20135.96|20135.96|20135.63|20135.63|0
1647335910000|2022-03-15 09:18:30|20135.92|20135.92|20136.07|20136.07|20136.24|20136.24|20135.92|20135.92|0
1647335920000|2022-03-15 09:18:40|20135.97|20135.97|20136.28|20136.28|20136.28|20136.28|20135.79|20135.79|0
1647335930000|2022-03-15 09:18:50|20136.25|20136.25|20133.46|20133.46|20136.25|20136.25|20133.46|20133.46|0
1647335940000|2022-03-15 09:19:00|20133.5|20133.5|20133.59|20133.59|20133.75|20133.75|20133|20133|0
1647335950000|2022-03-15 09:19:10|20133.55|20133.55|20134.05|20134.05|20134.05|20134.05|20133.55|20133.55|0
1647335960000|2022-03-15 09:19:20|20133.99|20133.99|20133.98|20133.98|20134.18|20134.18|20133.72|20133.72|0
1647335970000|2022-03-15 09:19:30|20134.04|20134.04|20133.41|20133.41|20134.13|20134.13|20133.37|20133.37|0
1647335980000|2022-03-15 09:19:40|20133.33|20133.33|20132.54|20132.54|20133.33|20133.33|20132.54|20132.54|0
1647335990000|2022-03-15 09:19:50|20132.49|20132.49|20132.63|20132.63|20132.63|20132.63|20132.36|20132.36|0
1647336000000|2022-03-15 09:20:00|20132.88|20132.88|20131.61|20131.61|20133|20133|20131.48|20131.48|0
1647336010000|2022-03-15 09:20:10|20131.52|20131.52|20131.59|20131.59|20131.65|20131.65|20131.52|20131.52|0
1647336020000|2022-03-15 09:20:20|20131.64|20131.64|20129.84|20129.84|20131.79|20131.79|20129.84|20129.84|0
1647336030000|2022-03-15 09:20:30|20129.77|20129.77|20129.47|20129.47|20129.97|20129.97|20129.31|20129.31|0
1647336040000|2022-03-15 09:20:40|20129.35|20129.35|20128.94|20128.94|20129.35|20129.35|20128.94|20128.94|0
1647336050000|2022-03-15 09:20:50|20128.92|20128.92|20128.39|20128.39|20128.92|20128.92|20128.23|20128.23|0
1647336060000|2022-03-15 09:21:00|20128.44|20128.44|20128.1|20128.1|20128.44|20128.44|20127.53|20127.53|0
1647336070000|2022-03-15 09:21:10|20128.05|20128.05|20127.69|20127.69|20128.18|20128.18|20127.55|20127.55|0
1647336080000|2022-03-15 09:21:20|20127.72|20127.72|20126.4|20126.4|20127.72|20127.72|20126.4|20126.4|0
1647336090000|2022-03-15 09:21:30|20126.19|20126.19|20124.07|20124.07|20126.19|20126.19|20124.07|20124.07|0
1647336100000|2022-03-15 09:21:40|20123.97|20123.97|20122.25|20122.25|20123.97|20123.97|20122.03|20122.03|0
1647336110000|2022-03-15 09:21:50|20122.29|20122.29|20121.15|20121.15|20122.29|20122.29|20121.15|20121.15|0
1647336120000|2022-03-15 09:22:00|20121.19|20121.19|20121.32|20121.32|20121.6|20121.6|20121.19|20121.19|0
1647336130000|2022-03-15 09:22:10|20121.41|20121.41|20121|20121|20121.41|20121.41|20121|20121|0
1647336140000|2022-03-15 09:22:20|20120.96|20120.96|20120.83|20120.83|20121.26|20121.26|20120.7|20120.7|0
1647336150000|2022-03-15 09:22:30|20121.34|20121.34|20121.34|20121.34|20121.41|20121.41|20120.83|20120.83|0
1647336160000|2022-03-15 09:22:40|20121.31|20121.31|20121.03|20121.03|20121.32|20121.32|20121.03|20121.03|0
1647336170000|2022-03-15 09:22:50|20120.98|20120.98|20120.84|20120.84|20121.41|20121.41|20120.84|20120.84|0
1647336180000|2022-03-15 09:23:00|20120.79|20120.79|20121.11|20121.11|20121.11|20121.11|20120.11|20120.11|0
1647336190000|2022-03-15 09:23:10|20121.8|20121.8|20122.27|20122.27|20122.67|20122.67|20121.8|20121.8|0
1647336200000|2022-03-15 09:23:20|20122.52|20122.52|20122.73|20122.73|20122.73|20122.73|20122.38|20122.38|0
1647336210000|2022-03-15 09:23:30|20122.61|20122.61|20122.64|20122.64|20122.83|20122.83|20122.49|20122.49|0
1647336220000|2022-03-15 09:23:40|20122.73|20122.73|20122.48|20122.48|20122.73|20122.73|20122.39|20122.39|0
1647336230000|2022-03-15 09:23:50|20122.54|20122.54|20122.27|20122.27|20122.67|20122.67|20122.27|20122.27|0
1647336240000|2022-03-15 09:24:00|20122.19|20122.19|20122.89|20122.89|20122.89|20122.89|20121.99|20121.99|0
1647336250000|2022-03-15 09:24:10|20122.97|20122.97|20123.04|20123.04|20123.36|20123.36|20122.89|20122.89|0
1647336260000|2022-03-15 09:24:20|20123.11|20123.11|20123.5|20123.5|20123.56|20123.56|20123.11|20123.11|0
1647336270000|2022-03-15 09:24:30|20123.76|20123.76|20125.94|20125.94|20125.94|20125.94|20123.47|20123.47|0
1647336280000|2022-03-15 09:24:40|20125.98|20125.98|20126.26|20126.26|20126.26|20126.26|20125.87|20125.87|0
1647336290000|2022-03-15 09:24:50|20126.54|20126.54|20131.59|20131.59|20131.59|20131.59|20126.54|20126.54|0
1647336300000|2022-03-15 09:25:00|20131.56|20131.56|20132.13|20132.13|20132.37|20132.37|20131.56|20131.56|0
1647336310000|2022-03-15 09:25:10|20132.2|20132.2|20134.2|20134.2|20134.33|20134.33|20132.2|20132.2|0
1647336320000|2022-03-15 09:25:20|20134.25|20134.25|20134.47|20134.47|20134.54|20134.54|20134.18|20134.18|0
1647336330000|2022-03-15 09:25:30|20134.77|20134.77|20138.17|20138.17|20138.17|20138.17|20134.77|20134.77|0
1647336340000|2022-03-15 09:25:40|20138.29|20138.29|20139.23|20139.23|20139.35|20139.35|20138.29|20138.29|0
1647336350000|2022-03-15 09:25:50|20139.14|20139.14|20140.27|20140.27|20140.65|20140.65|20139.14|20139.14|0
1647336360000|2022-03-15 09:26:00|20140.42|20140.42|20141.24|20141.24|20141.24|20141.24|20140.42|20140.42|0
1647336370000|2022-03-15 09:26:10|20141.37|20141.37|20141.53|20141.53|20142.07|20142.07|20141.32|20141.32|0
1647336380000|2022-03-15 09:26:20|20141.61|20141.61|20141.91|20141.91|20142.32|20142.32|20141.48|20141.48|0
1647336390000|2022-03-15 09:26:30|20141.77|20141.77|20141.5|20141.5|20142.06|20142.06|20141.2|20141.2|0
1647336400000|2022-03-15 09:26:40|20141.92|20141.92|20141.94|20141.94|20142.05|20142.05|20141.89|20141.89|0
1647336410000|2022-03-15 09:26:50|20141.92|20141.92|20142.65|20142.65|20142.65|20142.65|20141.92|20141.92|0
1647336420000|2022-03-15 09:27:00|20142.38|20142.38|20143.83|20143.83|20143.88|20143.88|20142.38|20142.38|0
1647336430000|2022-03-15 09:27:10|20143.77|20143.77|20144.07|20144.07|20144.09|20144.09|20143.77|20143.77|0
1647336440000|2022-03-15 09:27:20|20144|20144|20143.64|20143.64|20144.02|20144.02|20143.64|20143.64|0
1647336450000|2022-03-15 09:27:30|20143.61|20143.61|20143.45|20143.45|20143.66|20143.66|20143.43|20143.43|0
1647336460000|2022-03-15 09:27:40|20143.6|20143.6|20142.47|20142.47|20143.6|20143.6|20142.45|20142.45|0
1647336470000|2022-03-15 09:27:50|20142.41|20142.41|20139.4|20139.4|20142.41|20142.41|20139.4|20139.4|0
1647336480000|2022-03-15 09:28:00|20139.51|20139.51|20137.93|20137.93|20139.51|20139.51|20137.64|20137.64|0
1647336490000|2022-03-15 09:28:10|20137.83|20137.83|20137.53|20137.53|20137.84|20137.84|20137.53|20137.53|0
1647336500000|2022-03-15 09:28:20|20137.57|20137.57|20137.3|20137.3|20137.57|20137.57|20137.3|20137.3|0
1647336510000|2022-03-15 09:28:30|20137.24|20137.24|20137.69|20137.69|20137.69|20137.69|20137.11|20137.11|0
1647336520000|2022-03-15 09:28:40|20137.55|20137.55|20137.42|20137.42|20137.61|20137.61|20137.26|20137.26|0
1647336530000|2022-03-15 09:28:50|20137.47|20137.47|20135.31|20135.31|20137.47|20137.47|20135.31|20135.31|0
1647336540000|2022-03-15 09:29:00|20135.42|20135.42|20135.02|20135.02|20135.46|20135.46|20134.73|20134.73|0
1647336550000|2022-03-15 09:29:10|20134.94|20134.94|20134.83|20134.83|20134.94|20134.94|20134.75|20134.75|0
1647336560000|2022-03-15 09:29:20|20134.88|20134.88|20135.25|20135.25|20135.42|20135.42|20134.88|20134.88|0
1647336570000|2022-03-15 09:29:30|20135.26|20135.26|20134.95|20134.95|20135.26|20135.26|20134.95|20134.95|0
1647336580000|2022-03-15 09:29:40|20135.03|20135.03|20134.74|20134.74|20135.03|20135.03|20134.6|20134.6|0
1647336590000|2022-03-15 09:29:50|20134.67|20134.67|20134.45|20134.45|20134.74|20134.74|20134.12|20134.12|0
1647336600000|2022-03-15 09:30:00|20134.29|20134.29|20135.44|20135.44|20135.5|20135.5|20133.88|20133.88|0
1647336610000|2022-03-15 09:30:10|20135.37|20135.37|20134.59|20134.59|20135.37|20135.37|20134.59|20134.59|0
1647336620000|2022-03-15 09:30:20|20134.63|20134.63|20134.35|20134.35|20134.63|20134.63|20134.26|20134.26|0
1647336630000|2022-03-15 09:30:30|20134.3|20134.3|20134.04|20134.04|20134.3|20134.3|20133.84|20133.84|0
1647336640000|2022-03-15 09:30:40|20133.97|20133.97|20134.12|20134.12|20134.12|20134.12|20133.58|20133.58|0
1647336650000|2022-03-15 09:30:50|20134.2|20134.2|20134.49|20134.49|20134.49|20134.49|20134.2|20134.2|0
1647336660000|2022-03-15 09:31:00|20134.68|20134.68|20135.22|20135.22|20135.27|20135.27|20134.41|20134.41|0
1647336670000|2022-03-15 09:31:10|20135.37|20135.37|20135.88|20135.88|20135.88|20135.88|20135.37|20135.37|0
1647336680000|2022-03-15 09:31:20|20135.86|20135.86|20136.36|20136.36|20136.44|20136.44|20135.86|20135.86|0
1647336690000|2022-03-15 09:31:30|20136.34|20136.34|20136.29|20136.29|20136.41|20136.41|20136.29|20136.29|0
1647336700000|2022-03-15 09:31:40|20136.53|20136.53|20137.28|20137.28|20137.28|20137.28|20136.53|20136.53|0
1647336710000|2022-03-15 09:31:50|20137.25|20137.25|20137.41|20137.41|20137.41|20137.41|20137.01|20137.01|0
1647336720000|2022-03-15 09:32:00|20137.6|20137.6|20137.84|20137.84|20137.84|20137.84|20137.52|20137.52|0
1647336730000|2022-03-15 09:32:10|20137.83|20137.83|20138.48|20138.48|20138.48|20138.48|20137.78|20137.78|0
1647336740000|2022-03-15 09:32:20|20138.54|20138.54|20138.36|20138.36|20138.55|20138.55|20138.28|20138.28|0
1647336750000|2022-03-15 09:32:30|20138.46|20138.46|20137.3|20137.3|20138.46|20138.46|20136.99|20136.99|0
1647336760000|2022-03-15 09:32:40|20137.32|20137.32|20137.53|20137.53|20137.53|20137.53|20137.22|20137.22|0
1647336770000|2022-03-15 09:32:50|20137.51|20137.51|20136.98|20136.98|20137.93|20137.93|20136.65|20136.65|0
1647336780000|2022-03-15 09:33:00|20136.85|20136.85|20137.7|20137.7|20137.7|20137.7|20136.85|20136.85|0
1647336790000|2022-03-15 09:33:10|20137.43|20137.43|20136.87|20136.87|20137.43|20137.43|20136.82|20136.82|0
1647336800000|2022-03-15 09:33:20|20136.85|20136.85|20137.98|20137.98|20138.02|20138.02|20136.85|20136.85|0
1647336810000|2022-03-15 09:33:30|20138.04|20138.04|20138.28|20138.28|20138.39|20138.39|20138.04|20138.04|0
1647336820000|2022-03-15 09:33:40|20138.17|20138.17|20138.38|20138.38|20138.71|20138.71|20138.17|20138.17|0
1647336830000|2022-03-15 09:33:50|20138.41|20138.41|20137.03|20137.03|20138.41|20138.41|20137|20137|0
1647336840000|2022-03-15 09:34:00|20136.74|20136.74|20136.12|20136.12|20137|20137|20135.99|20135.99|0
1647336850000|2022-03-15 09:34:10|20136.04|20136.04|20135.55|20135.55|20136.04|20136.04|20135.55|20135.55|0
1647336860000|2022-03-15 09:34:20|20135.43|20135.43|20134.48|20134.48|20135.43|20135.43|20134.48|20134.48|0
1647336870000|2022-03-15 09:34:30|20134.4|20134.4|20134.96|20134.96|20134.96|20134.96|20134.35|20134.35|0
1647336880000|2022-03-15 09:34:40|20135.18|20135.18|20135.81|20135.81|20135.94|20135.94|20135.11|20135.11|0
1647336890000|2022-03-15 09:34:50|20136.02|20136.02|20135.89|20135.89|20136.53|20136.53|20135.89|20135.89|0
1647336900000|2022-03-15 09:35:00|20135.85|20135.85|20136.43|20136.43|20136.5|20136.5|20135.72|20135.72|0
1647336910000|2022-03-15 09:35:10|20136.38|20136.38|20135.9|20135.9|20136.47|20136.47|20135.82|20135.82|0
1647336920000|2022-03-15 09:35:20|20135.85|20135.85|20135.75|20135.75|20135.89|20135.89|20135.64|20135.64|0
1647336930000|2022-03-15 09:35:30|20135.65|20135.65|20134.83|20134.83|20135.65|20135.65|20134.8|20134.8|0
1647336940000|2022-03-15 09:35:40|20134.08|20134.08|20133.74|20133.74|20134.08|20134.08|20133.74|20133.74|0
1647336950000|2022-03-15 09:35:50|20133.37|20133.37|20131.51|20131.51|20133.37|20133.37|20131.51|20131.51|0
1647336960000|2022-03-15 09:36:00|20131.48|20131.48|20131.27|20131.27|20131.72|20131.72|20131.14|20131.14|0
1647336970000|2022-03-15 09:36:10|20131.23|20131.23|20130.56|20130.56|20131.26|20131.26|20130.56|20130.56|0
1647336980000|2022-03-15 09:36:20|20130.44|20130.44|20130.4|20130.4|20130.59|20130.59|20130.03|20130.03|0
1647336990000|2022-03-15 09:36:30|20130.53|20130.53|20130.47|20130.47|20130.53|20130.53|20130.28|20130.28|0
1647337000000|2022-03-15 09:36:40|20130.55|20130.55|20129.83|20129.83|20130.55|20130.55|20129.83|20129.83|0
1647337010000|2022-03-15 09:36:50|20129.73|20129.73|20129.6|20129.6|20129.86|20129.86|20129.41|20129.41|0
1647337020000|2022-03-15 09:37:00|20129.5|20129.5|20127.19|20127.19|20129.51|20129.51|20127.19|20127.19|0
1647337030000|2022-03-15 09:37:10|20127.05|20127.05|20124.22|20124.22|20127.05|20127.05|20124.22|20124.22|0
1647337040000|2022-03-15 09:37:20|20124.13|20124.13|20122.83|20122.83|20124.13|20124.13|20122.78|20122.78|0
1647337050000|2022-03-15 09:37:30|20122.95|20122.95|20122.52|20122.52|20122.95|20122.95|20122.42|20122.42|0
1647337060000|2022-03-15 09:37:40|20122.48|20122.48|20122.09|20122.09|20122.52|20122.52|20122.09|20122.09|0
1647337070000|2022-03-15 09:37:50|20122.02|20122.02|20122.25|20122.25|20122.29|20122.29|20121.79|20121.79|0
1647337080000|2022-03-15 09:38:00|20122.37|20122.37|20121.44|20121.44|20122.37|20122.37|20121.38|20121.38|0
1647337090000|2022-03-15 09:38:10|20121.38|20121.38|20120.78|20120.78|20121.52|20121.52|20120.78|20120.78|0
1647337100000|2022-03-15 09:38:20|20120.82|20120.82|20120.13|20120.13|20120.9|20120.9|20120.13|20120.13|0
1647337110000|2022-03-15 09:38:30|20120.03|20120.03|20118.44|20118.44|20120.03|20120.03|20118.44|20118.44|0
1647337120000|2022-03-15 09:38:40|20118.4|20118.4|20118.44|20118.44|20118.44|20118.44|20117.65|20117.65|0
1647337130000|2022-03-15 09:38:50|20118.48|20118.48|20118.9|20118.9|20119.06|20119.06|20118.48|20118.48|0
1647337140000|2022-03-15 09:39:00|20118.99|20118.99|20118.99|20118.99|20119.13|20119.13|20118.93|20118.93|0
1647337150000|2022-03-15 09:39:10|20119.07|20119.07|20119.72|20119.72|20119.92|20119.92|20119.07|20119.07|0
1647337160000|2022-03-15 09:39:20|20119.82|20119.82|20120.36|20120.36|20120.55|20120.55|20119.61|20119.61|0
1647337170000|2022-03-15 09:39:30|20120.41|20120.41|20121.65|20121.65|20121.75|20121.75|20120.41|20120.41|0
1647337180000|2022-03-15 09:39:40|20121.73|20121.73|20122.13|20122.13|20122.25|20122.25|20121.34|20121.34|0
1647337190000|2022-03-15 09:39:50|20122.07|20122.07|20122.24|20122.24|20122.66|20122.66|20122.07|20122.07|0
1647337200000|2022-03-15 09:40:00|20122.05|20122.05|20122.95|20122.95|20122.95|20122.95|20121.82|20121.82|0
1647337210000|2022-03-15 09:40:10|20123.07|20123.07|20143.41|20143.41|20143.41|20143.41|20123.04|20123.04|0
1647337220000|2022-03-15 09:40:20|20144.34|20144.34|20159.11|20159.11|20159.91|20159.91|20144.34|20144.34|0
1647337230000|2022-03-15 09:40:30|20159.01|20159.01|20153.68|20153.68|20159.2|20159.2|20151.44|20151.44|0
1647337240000|2022-03-15 09:40:40|20153.58|20153.58|20152.05|20152.05|20153.72|20153.72|20152|20152|0
1647337250000|2022-03-15 09:40:50|20151.92|20151.92|20149.44|20149.44|20151.92|20151.92|20149.44|20149.44|0
1647337260000|2022-03-15 09:41:00|20149.41|20149.41|20145.39|20145.39|20149.55|20149.55|20145.39|20145.39|0
1647337270000|2022-03-15 09:41:10|20145.24|20145.24|20137.22|20137.22|20145.24|20145.24|20137.22|20137.22|0
1647337280000|2022-03-15 09:41:20|20137.4|20137.4|20137.25|20137.25|20137.78|20137.78|20137.12|20137.12|0
1647337290000|2022-03-15 09:41:30|20137.32|20137.32|20137.45|20137.45|20137.51|20137.51|20137.31|20137.31|0
1647337300000|2022-03-15 09:41:40|20137.51|20137.51|20136.92|20136.92|20137.51|20137.51|20136.92|20136.92|0
1647337310000|2022-03-15 09:41:50|20136.97|20136.97|20136.79|20136.79|20137.2|20137.2|20136.58|20136.58|0
1647337320000|2022-03-15 09:42:00|20136.83|20136.83|20137.3|20137.3|20137.45|20137.45|20136.61|20136.61|0
1647337330000|2022-03-15 09:42:10|20137.19|20137.19|20137.23|20137.23|20137.26|20137.26|20137.19|20137.19|0
1647337340000|2022-03-15 09:42:20|20137.29|20137.29|20139.76|20139.76|20139.76|20139.76|20137.29|20137.29|0
1647337350000|2022-03-15 09:42:30|20139.7|20139.7|20139.69|20139.69|20139.83|20139.83|20139.69|20139.69|0
1647337360000|2022-03-15 09:42:40|20139.66|20139.66|20139.98|20139.98|20139.98|20139.98|20139.07|20139.07|0
1647337370000|2022-03-15 09:42:50|20140.07|20140.07|20140.1|20140.1|20140.54|20140.54|20140.07|20140.07|0
1647337380000|2022-03-15 09:43:00|20140.3|20140.3|20140.42|20140.42|20140.57|20140.57|20140.3|20140.3|0
1647337390000|2022-03-15 09:43:10|20140.45|20140.45|20140.71|20140.71|20140.71|20140.71|20139.66|20139.66|0
1647337400000|2022-03-15 09:43:20|20140.64|20140.64|20140.07|20140.07|20140.7|20140.7|20140.07|20140.07|0
1647337410000|2022-03-15 09:43:30|20139.93|20139.93|20140.02|20140.02|20140.28|20140.28|20139.81|20139.81|0
1647337420000|2022-03-15 09:43:40|20140.09|20140.09|20139.87|20139.87|20140.09|20140.09|20139.81|20139.81|0
1647337430000|2022-03-15 09:43:50|20139.52|20139.52|20137.54|20137.54|20139.82|20139.82|20137.41|20137.41|0
1647337440000|2022-03-15 09:44:00|20137.44|20137.44|20136.74|20136.74|20137.44|20137.44|20136.71|20136.71|0
1647337450000|2022-03-15 09:44:10|20136.6|20136.6|20135.2|20135.2|20136.69|20136.69|20135.2|20135.2|0
1647337460000|2022-03-15 09:44:20|20135.23|20135.23|20135.52|20135.52|20135.52|20135.52|20135.23|20135.23|0
1647337470000|2022-03-15 09:44:30|20135.37|20135.37|20136.25|20136.25|20136.25|20136.25|20134.28|20134.28|0
1647337480000|2022-03-15 09:44:40|20136.16|20136.16|20136.18|20136.18|20136.31|20136.31|20135.48|20135.48|0
1647337490000|2022-03-15 09:44:50|20136.31|20136.31|20138.78|20138.78|20138.78|20138.78|20136.31|20136.31|0
1647337500000|2022-03-15 09:45:00|20138.84|20138.84|20138.85|20138.85|20139.11|20139.11|20138.56|20138.56|0
1647337510000|2022-03-15 09:45:10|20138.99|20138.99|20140.49|20140.49|20140.49|20140.49|20138.99|20138.99|0
1647337520000|2022-03-15 09:45:20|20140.53|20140.53|20141.25|20141.25|20141.25|20141.25|20140.53|20140.53|0
1647337530000|2022-03-15 09:45:30|20141.31|20141.31|20143.59|20143.59|20143.59|20143.59|20141.31|20141.31|0
1647337540000|2022-03-15 09:45:40|20143.64|20143.64|20147.29|20147.29|20147.29|20147.29|20143.64|20143.64|0
1647337550000|2022-03-15 09:45:50|20147.54|20147.54|20149.37|20149.37|20149.37|20149.37|20147.54|20147.54|0
1647337560000|2022-03-15 09:46:00|20149.48|20149.48|20150.68|20150.68|20150.96|20150.96|20149.48|20149.48|0
1647337570000|2022-03-15 09:46:10|20150.74|20150.74|20151.05|20151.05|20151.16|20151.16|20150.59|20150.59|0
1647337580000|2022-03-15 09:46:20|20151|20151|20151.23|20151.23|20151.23|20151.23|20151|20151|0
1647337590000|2022-03-15 09:46:30|20151.1|20151.1|20153.98|20153.98|20153.98|20153.98|20151.1|20151.1|0
1647337600000|2022-03-15 09:46:40|20154.05|20154.05|20156.85|20156.85|20156.91|20156.91|20154.05|20154.05|0
1647337610000|2022-03-15 09:46:50|20156.88|20156.88|20157.87|20157.87|20157.99|20157.99|20156.88|20156.88|0
1647337620000|2022-03-15 09:47:00|20157.95|20157.95|20160|20160|20160|20160|20157.76|20157.76|0
1647337630000|2022-03-15 09:47:10|20159.96|20159.96|20159.47|20159.47|20160.01|20160.01|20159.39|20159.39|0
1647337640000|2022-03-15 09:47:20|20159.51|20159.51|20157.3|20157.3|20159.65|20159.65|20157.24|20157.24|0
1647337650000|2022-03-15 09:47:30|20157.24|20157.24|20156.94|20156.94|20157.24|20157.24|20156.83|20156.83|0
1647337660000|2022-03-15 09:47:40|20156.84|20156.84|20156.39|20156.39|20156.86|20156.86|20156.39|20156.39|0
1647337670000|2022-03-15 09:47:50|20156.28|20156.28|20156.2|20156.2|20156.28|20156.28|20156.14|20156.14|0
1647337680000|2022-03-15 09:48:00|20155.7|20155.7|20154.57|20154.57|20155.7|20155.7|20154.57|20154.57|0
1647337690000|2022-03-15 09:48:10|20154.48|20154.48|20154.4|20154.4|20154.57|20154.57|20154.26|20154.26|0
1647337700000|2022-03-15 09:48:20|20154.46|20154.46|20154.52|20154.52|20154.63|20154.63|20154.33|20154.33|0
1647337710000|2022-03-15 09:48:30|20154.41|20154.41|20155.24|20155.24|20155.24|20155.24|20154.41|20154.41|0
1647337720000|2022-03-15 09:48:40|20155.17|20155.17|20155.4|20155.4|20155.51|20155.51|20154.98|20154.98|0
1647337730000|2022-03-15 09:48:50|20155.38|20155.38|20154.99|20154.99|20155.51|20155.51|20154.98|20154.98|0
1647337740000|2022-03-15 09:49:00|20155.13|20155.13|20155.49|20155.49|20155.58|20155.58|20155.13|20155.13|0
1647337750000|2022-03-15 09:49:10|20155.4|20155.4|20157.38|20157.38|20157.38|20157.38|20155.26|20155.26|0
1647337760000|2022-03-15 09:49:20|20157.22|20157.22|20156.96|20156.96|20157.22|20157.22|20156.76|20156.76|0
1647337770000|2022-03-15 09:49:30|20157.02|20157.02|20157.26|20157.26|20157.26|20157.26|20156.77|20156.77|0
1647337780000|2022-03-15 09:49:40|20157.3|20157.3|20156.96|20156.96|20157.3|20157.3|20156.82|20156.82|0
1647337790000|2022-03-15 09:49:50|20156.74|20156.74|20155.91|20155.91|20157.34|20157.34|20155.7|20155.7|0
1647337800000|2022-03-15 09:50:00|20156.18|20156.18|20156.22|20156.22|20156.7|20156.7|20156.18|20156.18|0
1647337810000|2022-03-15 09:50:10|20156.09|20156.09|20155.55|20155.55|20156.09|20156.09|20155.48|20155.48|0
1647337820000|2022-03-15 09:50:20|20155.74|20155.74|20155.29|20155.29|20155.91|20155.91|20155.29|20155.29|0
1647337830000|2022-03-15 09:50:30|20155.22|20155.22|20155.48|20155.48|20155.54|20155.54|20155.22|20155.22|0
1647337840000|2022-03-15 09:50:40|20155.58|20155.58|20155.63|20155.63|20155.68|20155.68|20155.16|20155.16|0
1647337850000|2022-03-15 09:50:50|20155.36|20155.36|20156.45|20156.45|20156.69|20156.69|20155.31|20155.31|0
1647337860000|2022-03-15 09:51:00|20156.4|20156.4|20155.7|20155.7|20156.53|20156.53|20155.7|20155.7|0
1647337870000|2022-03-15 09:51:10|20155.77|20155.77|20154.66|20154.66|20156.01|20156.01|20154.51|20154.51|0
1647337880000|2022-03-15 09:51:20|20154.61|20154.61|20154.22|20154.22|20154.61|20154.61|20154.19|20154.19|0
1647337890000|2022-03-15 09:51:30|20154.11|20154.11|20153.63|20153.63|20154.11|20154.11|20153.1|20153.1|0
1647337900000|2022-03-15 09:51:40|20153.52|20153.52|20153.62|20153.62|20153.76|20153.76|20153.51|20153.51|0
1647337910000|2022-03-15 09:51:50|20153.53|20153.53|20153.75|20153.75|20153.9|20153.9|20153.37|20153.37|0
1647337920000|2022-03-15 09:52:00|20153.67|20153.67|20152.45|20152.45|20153.76|20153.76|20152.39|20152.39|0
1647337930000|2022-03-15 09:52:10|20152.4|20152.4|20154.35|20154.35|20154.35|20154.35|20152.4|20152.4|0
1647337940000|2022-03-15 09:52:20|20154.44|20154.44|20154.32|20154.32|20154.46|20154.46|20154.06|20154.06|0
1647337950000|2022-03-15 09:52:30|20154.4|20154.4|20154.39|20154.39|20154.96|20154.96|20154.32|20154.32|0
1647337960000|2022-03-15 09:52:40|20154.44|20154.44|20154.51|20154.51|20154.55|20154.55|20154.38|20154.38|0
1647337970000|2022-03-15 09:52:50|20154.47|20154.47|20154.95|20154.95|20155.28|20155.28|20154.47|20154.47|0
1647337980000|2022-03-15 09:53:00|20154.88|20154.88|20153.82|20153.82|20154.94|20154.94|20153.82|20153.82|0
1647337990000|2022-03-15 09:53:10|20153.71|20153.71|20153.58|20153.58|20154.12|20154.12|20153.45|20153.45|0
1647338000000|2022-03-15 09:53:20|20153.52|20153.52|20153.98|20153.98|20154.31|20154.31|20153.52|20153.52|0
1647338010000|2022-03-15 09:53:30|20153.85|20153.85|20153.9|20153.9|20154.4|20154.4|20153.82|20153.82|0
1647338020000|2022-03-15 09:53:40|20153.96|20153.96|20154.01|20154.01|20154.1|20154.1|20153.35|20153.35|0
1647338030000|2022-03-15 09:53:50|20154.03|20154.03|20155.07|20155.07|20155.07|20155.07|20154.03|20154.03|0
1647338040000|2022-03-15 09:54:00|20154.91|20154.91|20151.74|20151.74|20154.91|20154.91|20151.74|20151.74|0
1647338050000|2022-03-15 09:54:10|20151.88|20151.88|20147.46|20147.46|20151.88|20151.88|20147.11|20147.11|0
1647338060000|2022-03-15 09:54:20|20147.2|20147.2|20146.97|20146.97|20147.46|20147.46|20146.97|20146.97|0
1647338070000|2022-03-15 09:54:30|20146.92|20146.92|20147.5|20147.5|20147.56|20147.56|20146.84|20146.84|0
1647338080000|2022-03-15 09:54:40|20147.45|20147.45|20147.62|20147.62|20147.62|20147.62|20147.37|20147.37|0
1647338090000|2022-03-15 09:54:50|20147.5|20147.5|20147.46|20147.46|20147.51|20147.51|20147.07|20147.07|0
1647338100000|2022-03-15 09:55:00|20147.39|20147.39|20147.18|20147.18|20147.69|20147.69|20147.18|20147.18|0
1647338110000|2022-03-15 09:55:10|20147.45|20147.45|20144.72|20144.72|20147.75|20147.75|20144.72|20144.72|0
1647338120000|2022-03-15 09:55:20|20144.67|20144.67|20144.65|20144.65|20144.67|20144.67|20144.54|20144.54|0
1647338130000|2022-03-15 09:55:30|20144.67|20144.67|20143.78|20143.78|20144.72|20144.72|20143.78|20143.78|0
1647338140000|2022-03-15 09:55:40|20143.66|20143.66|20139.94|20139.94|20143.67|20143.67|20139.94|20139.94|0
1647338150000|2022-03-15 09:55:50|20139.84|20139.84|20139.32|20139.32|20139.84|20139.84|20139.12|20139.12|0
1647338160000|2022-03-15 09:56:00|20139.28|20139.28|20138.13|20138.13|20139.37|20139.37|20138.1|20138.1|0
1647338170000|2022-03-15 09:56:10|20138.09|20138.09|20138.72|20138.72|20138.72|20138.72|20138.07|20138.07|0
1647338180000|2022-03-15 09:56:20|20139.01|20139.01|20138.54|20138.54|20139.01|20139.01|20138.54|20138.54|0
1647338190000|2022-03-15 09:56:30|20138.53|20138.53|20138.59|20138.59|20138.59|20138.59|20138.42|20138.42|0
1647338200000|2022-03-15 09:56:40|20138.33|20138.33|20141.01|20141.01|20141.01|20141.01|20138.33|20138.33|0
1647338210000|2022-03-15 09:56:50|20141.17|20141.17|20141.8|20141.8|20141.8|20141.8|20141.17|20141.17|0
1647338220000|2022-03-15 09:57:00|20141.85|20141.85|20142.74|20142.74|20142.74|20142.74|20141.85|20141.85|0
1647338230000|2022-03-15 09:57:10|20142.81|20142.81|20143.75|20143.75|20143.75|20143.75|20142.81|20142.81|0
1647338240000|2022-03-15 09:57:20|20143.97|20143.97|20144|20144|20144.15|20144.15|20143.73|20143.73|0
1647338250000|2022-03-15 09:57:30|20143.9|20143.9|20144.27|20144.27|20144.27|20144.27|20143.9|20143.9|0
1647338260000|2022-03-15 09:57:40|20144.34|20144.34|20144.84|20144.84|20144.84|20144.84|20144.34|20144.34|0
1647338270000|2022-03-15 09:57:50|20145|20145|20144.7|20144.7|20145|20145|20144.61|20144.61|0
1647338280000|2022-03-15 09:58:00|20144.83|20144.83|20144.14|20144.14|20144.83|20144.83|20144.14|20144.14|0
1647338290000|2022-03-15 09:58:10|20144.16|20144.16|20149.08|20149.08|20149.15|20149.15|20144.09|20144.09|0
1647338300000|2022-03-15 09:58:20|20149.04|20149.04|20149.33|20149.33|20149.33|20149.33|20148.99|20148.99|0
1647338310000|2022-03-15 09:58:30|20149.37|20149.37|20149.52|20149.52|20149.53|20149.53|20149.13|20149.13|0
1647338320000|2022-03-15 09:58:40|20149.58|20149.58|20148.45|20148.45|20149.6|20149.6|20148.45|20148.45|0
1647338330000|2022-03-15 09:58:50|20148.72|20148.72|20147.59|20147.59|20148.72|20148.72|20147.59|20147.59|0
1647338340000|2022-03-15 09:59:00|20147.52|20147.52|20148.53|20148.53|20148.58|20148.58|20147.28|20147.28|0
1647338350000|2022-03-15 09:59:10|20148.48|20148.48|20147.12|20147.12|20148.7|20148.7|20146.95|20146.95|0
1647338360000|2022-03-15 09:59:20|20147.19|20147.19|20145.97|20145.97|20147.19|20147.19|20145.97|20145.97|0
1647338370000|2022-03-15 09:59:30|20145.88|20145.88|20141.71|20141.71|20145.88|20145.88|20141.71|20141.71|0
1647338380000|2022-03-15 09:59:40|20141.58|20141.58|20139.7|20139.7|20141.58|20141.58|20139.7|20139.7|0
1647338390000|2022-03-15 09:59:50|20139.48|20139.48|20138.92|20138.92|20139.48|20139.48|20138.92|20138.92|0
1647338400000|2022-03-15 10:00:00|20138.98|20138.98|20139.72|20139.72|20139.86|20139.86|20138.98|20138.98|0
1647338410000|2022-03-15 10:00:10|20139.92|20139.92|20140.36|20140.36|20140.36|20140.36|20139.86|20139.86|0
1647338420000|2022-03-15 10:00:20|20140.29|20140.29|20140.04|20140.04|20140.29|20140.29|20139.85|20139.85|0
1647338430000|2022-03-15 10:00:30|20139.91|20139.91|20140.22|20140.22|20140.22|20140.22|20139.91|20139.91|0
1647338440000|2022-03-15 10:00:40|20140.35|20140.35|20141|20141|20141.02|20141.02|20140.15|20140.15|0
1647338450000|2022-03-15 10:00:50|20140.96|20140.96|20142.73|20142.73|20142.94|20142.94|20140.64|20140.64|0
1647338460000|2022-03-15 10:01:00|20142.82|20142.82|20141.34|20141.34|20142.87|20142.87|20141.34|20141.34|0
1647338470000|2022-03-15 10:01:10|20141.41|20141.41|20140.77|20140.77|20141.48|20141.48|20140.54|20140.54|0
1647338480000|2022-03-15 10:01:20|20140.7|20140.7|20140.57|20140.57|20140.7|20140.7|20140.08|20140.08|0
1647338490000|2022-03-15 10:01:30|20140.51|20140.51|20140.64|20140.64|20140.69|20140.69|20140.51|20140.51|0
1647338500000|2022-03-15 10:01:40|20140.54|20140.54|20140.54|20140.54|20140.6|20140.6|20140.43|20140.43|0
1647338510000|2022-03-15 10:01:50|20140.55|20140.55|20140.49|20140.49|20140.67|20140.67|20140.48|20140.48|0
1647338520000|2022-03-15 10:02:00|20140.51|20140.51|20140.84|20140.84|20140.84|20140.84|20140.43|20140.43|0
1647338530000|2022-03-15 10:02:10|20140.97|20140.97|20142.04|20142.04|20142.04|20142.04|20140.97|20140.97|0
1647338540000|2022-03-15 10:02:20|20142.07|20142.07|20141.86|20141.86|20142.25|20142.25|20141.86|20141.86|0
1647338550000|2022-03-15 10:02:30|20141.89|20141.89|20143.96|20143.96|20143.96|20143.96|20141.89|20141.89|0
1647338560000|2022-03-15 10:02:40|20144.03|20144.03|20144.81|20144.81|20144.81|20144.81|20143.84|20143.84|0
1647338570000|2022-03-15 10:02:50|20144.87|20144.87|20145.25|20145.25|20145.25|20145.25|20144.87|20144.87|0
1647338580000|2022-03-15 10:03:00|20145.38|20145.38|20146.26|20146.26|20146.45|20146.45|20145.38|20145.38|0
1647338590000|2022-03-15 10:03:10|20146.36|20146.36|20150.55|20150.55|20150.55|20150.55|20146.36|20146.36|0
1647338600000|2022-03-15 10:03:20|20150.5|20150.5|20150.16|20150.16|20150.79|20150.79|20150.16|20150.16|0
1647338610000|2022-03-15 10:03:30|20149.94|20149.94|20150.46|20150.46|20150.52|20150.52|20149.94|20149.94|0
1647338620000|2022-03-15 10:03:40|20150.34|20150.34|20149.46|20149.46|20150.34|20150.34|20148.76|20148.76|0
1647338630000|2022-03-15 10:03:50|20149.39|20149.39|20148.8|20148.8|20149.39|20149.39|20148.8|20148.8|0
1647338640000|2022-03-15 10:04:00|20148.89|20148.89|20148.81|20148.81|20149.13|20149.13|20148.77|20148.77|0
1647338650000|2022-03-15 10:04:10|20148.75|20148.75|20150.97|20150.97|20150.97|20150.97|20148.75|20148.75|0
1647338660000|2022-03-15 10:04:20|20150.87|20150.87|20150.92|20150.92|20150.99|20150.99|20150.87|20150.87|0
1647338670000|2022-03-15 10:04:30|20150.89|20150.89|20150.5|20150.5|20150.96|20150.96|20150.5|20150.5|0
1647338680000|2022-03-15 10:04:40|20150.4|20150.4|20150.69|20150.69|20150.84|20150.84|20150.28|20150.28|0
1647338690000|2022-03-15 10:04:50|20150.54|20150.54|20150.51|20150.51|20150.61|20150.61|20150.35|20150.35|0
1647338700000|2022-03-15 10:05:00|20150.37|20150.37|20150.7|20150.7|20151.04|20151.04|20150.37|20150.37|0
1647338710000|2022-03-15 10:05:10|20150.56|20150.56|20150.61|20150.61|20150.61|20150.61|20150.56|20150.56|0
1647338720000|2022-03-15 10:05:20|20150.82|20150.82|20150.36|20150.36|20150.83|20150.83|20150.26|20150.26|0
1647338730000|2022-03-15 10:05:30|20150.25|20150.25|20150.73|20150.73|20150.73|20150.73|20150.18|20150.18|0
1647338740000|2022-03-15 10:05:40|20150.99|20150.99|20153.35|20153.35|20153.35|20153.35|20150.94|20150.94|0
1647338750000|2022-03-15 10:05:50|20153.36|20153.36|20153.89|20153.89|20153.93|20153.93|20153.36|20153.36|0
1647338760000|2022-03-15 10:06:00|20154.12|20154.12|20153.38|20153.38|20154.27|20154.27|20153.38|20153.38|0
1647338770000|2022-03-15 10:06:10|20153.33|20153.33|20152.24|20152.24|20153.36|20153.36|20152.24|20152.24|0
1647338780000|2022-03-15 10:06:20|20152.16|20152.16|20152.4|20152.4|20152.4|20152.4|20151.82|20151.82|0
1647338790000|2022-03-15 10:06:30|20152.46|20152.46|20149.12|20149.12|20152.46|20152.46|20149.12|20149.12|0
1647338800000|2022-03-15 10:06:40|20149.08|20149.08|20148.93|20148.93|20149.22|20149.22|20148.79|20148.79|0
1647338810000|2022-03-15 10:06:50|20148.59|20148.59|20148.13|20148.13|20148.59|20148.59|20148.03|20148.03|0
1647338820000|2022-03-15 10:07:00|20148.06|20148.06|20148|20148|20148.12|20148.12|20147.93|20147.93|0
1647338830000|2022-03-15 10:07:10|20147.99|20147.99|20147.54|20147.54|20148.05|20148.05|20147.54|20147.54|0
1647338840000|2022-03-15 10:07:20|20147.63|20147.63|20147.45|20147.45|20147.63|20147.63|20147.45|20147.45|0
1647338850000|2022-03-15 10:07:30|20147.3|20147.3|20147.03|20147.03|20147.3|20147.3|20147|20147|0
1647338860000|2022-03-15 10:07:40|20146.99|20146.99|20147.05|20147.05|20147.12|20147.12|20146.99|20146.99|0
1647338870000|2022-03-15 10:07:50|20147.11|20147.11|20147.59|20147.59|20147.61|20147.61|20147.11|20147.11|0
1647338880000|2022-03-15 10:08:00|20147.66|20147.66|20147.87|20147.87|20147.87|20147.87|20147.51|20147.51|0
1647338890000|2022-03-15 10:08:10|20147.92|20147.92|20147.55|20147.55|20147.92|20147.92|20147.55|20147.55|0
1647338900000|2022-03-15 10:08:20|20147.47|20147.47|20148.15|20148.15|20148.15|20148.15|20147.08|20147.08|0
1647338910000|2022-03-15 10:08:30|20148.17|20148.17|20148.03|20148.03|20148.34|20148.34|20148.03|20148.03|0
1647338920000|2022-03-15 10:08:40|20147.98|20147.98|20148.83|20148.83|20148.83|20148.83|20147.91|20147.91|0
1647338930000|2022-03-15 10:08:50|20148.89|20148.89|20149.69|20149.69|20149.76|20149.76|20148.89|20148.89|0
1647338940000|2022-03-15 10:09:00|20149.75|20149.75|20148.34|20148.34|20149.93|20149.93|20148.34|20148.34|0
1647338950000|2022-03-15 10:09:10|20148.41|20148.41|20148.35|20148.35|20148.69|20148.69|20148.35|20148.35|0
1647338960000|2022-03-15 10:09:20|20148.29|20148.29|20147.68|20147.68|20148.29|20148.29|20147.68|20147.68|0
1647338970000|2022-03-15 10:09:30|20147.48|20147.48|20148.42|20148.42|20148.42|20148.42|20147.21|20147.21|0
1647338980000|2022-03-15 10:09:40|20148.52|20148.52|20148.09|20148.09|20148.56|20148.56|20148.09|20148.09|0
1647338990000|2022-03-15 10:09:50|20147.99|20147.99|20148.21|20148.21|20148.22|20148.22|20147.83|20147.83|0
1647339000000|2022-03-15 10:10:00|20148.25|20148.25|20149.25|20149.25|20149.25|20149.25|20148.1|20148.1|0
1647339010000|2022-03-15 10:10:10|20148.6|20148.6|20148.28|20148.28|20148.63|20148.63|20148.28|20148.28|0
1647339020000|2022-03-15 10:10:20|20148.13|20148.13|20149.17|20149.17|20149.17|20149.17|20148.13|20148.13|0
1647339030000|2022-03-15 10:10:30|20149.32|20149.32|20152.99|20152.99|20152.99|20152.99|20149.17|20149.17|0
1647339040000|2022-03-15 10:10:40|20152.96|20152.96|20153.36|20153.36|20153.36|20153.36|20152.95|20152.95|0
1647339050000|2022-03-15 10:10:50|20153.44|20153.44|20153.27|20153.27|20153.86|20153.86|20153.27|20153.27|0
1647339060000|2022-03-15 10:11:00|20153.32|20153.32|20153.36|20153.36|20153.44|20153.44|20153.27|20153.27|0
1647339070000|2022-03-15 10:11:10|20153.26|20153.26|20153.71|20153.71|20153.75|20153.75|20153.23|20153.23|0
1647339080000|2022-03-15 10:11:20|20153.75|20153.75|20153.52|20153.52|20153.76|20153.76|20153.52|20153.52|0
1647339090000|2022-03-15 10:11:30|20153.55|20153.55|20153.37|20153.37|20154.27|20154.27|20153.37|20153.37|0
1647339100000|2022-03-15 10:11:40|20153.25|20153.25|20153.19|20153.19|20153.31|20153.31|20152.96|20152.96|0
1647339110000|2022-03-15 10:11:50|20153.37|20153.37|20153.37|20153.37|20153.51|20153.51|20153.28|20153.28|0
1647339120000|2022-03-15 10:12:00|20153.51|20153.51|20154.93|20154.93|20155.57|20155.57|20153.51|20153.51|0
1647339130000|2022-03-15 10:12:10|20154.86|20154.86|20155.21|20155.21|20155.21|20155.21|20154.76|20154.76|0
1647339140000|2022-03-15 10:12:20|20155.25|20155.25|20156.34|20156.34|20156.41|20156.41|20155.25|20155.25|0
1647339150000|2022-03-15 10:12:30|20156.39|20156.39|20156.39|20156.39|20156.7|20156.7|20156.23|20156.23|0
1647339160000|2022-03-15 10:12:40|20156.24|20156.24|20156.47|20156.47|20156.61|20156.61|20156.14|20156.14|0
1647339170000|2022-03-15 10:12:50|20156.56|20156.56|20163.8|20163.8|20163.8|20163.8|20156.56|20156.56|0
1647339180000|2022-03-15 10:13:00|20163.98|20163.98|20167.77|20167.77|20167.77|20167.77|20163.98|20163.98|0
1647339190000|2022-03-15 10:13:10|20167.73|20167.73|20169.53|20169.53|20169.53|20169.53|20167.73|20167.73|0
1647339200000|2022-03-15 10:13:20|20169.66|20169.66|20169.69|20169.69|20169.89|20169.89|20169.56|20169.56|0
1647339210000|2022-03-15 10:13:30|20169.72|20169.72|20170.19|20170.19|20170.19|20170.19|20169.72|20169.72|0
1647339220000|2022-03-15 10:13:40|20170.16|20170.16|20170.86|20170.86|20170.91|20170.91|20170.04|20170.04|0
1647339230000|2022-03-15 10:13:50|20170.84|20170.84|20169.13|20169.13|20170.91|20170.91|20168.95|20168.95|0
1647339240000|2022-03-15 10:14:00|20168.99|20168.99|20169.22|20169.22|20169.35|20169.35|20168.82|20168.82|0
1647339250000|2022-03-15 10:14:10|20169.34|20169.34|20172.1|20172.1|20172.1|20172.1|20169.34|20169.34|0
1647339260000|2022-03-15 10:14:20|20172.07|20172.07|20172.86|20172.86|20172.86|20172.86|20172.02|20172.02|0
1647339270000|2022-03-15 10:14:30|20172.84|20172.84|20173.25|20173.25|20173.25|20173.25|20172.84|20172.84|0
1647339280000|2022-03-15 10:14:40|20173.27|20173.27|20173.64|20173.64|20173.64|20173.64|20173.01|20173.01|0
1647339290000|2022-03-15 10:14:50|20173.75|20173.75|20173.75|20173.75|20174.28|20174.28|20173.72|20173.72|0
1647339300000|2022-03-15 10:15:00|20173.81|20173.81|20175.93|20175.93|20175.93|20175.93|20173.81|20173.81|0
1647339310000|2022-03-15 10:15:10|20176.21|20176.21|20177.43|20177.43|20177.73|20177.73|20176.21|20176.21|0
1647339320000|2022-03-15 10:15:20|20177.36|20177.36|20175.96|20175.96|20177.57|20177.57|20175.89|20175.89|0
1647339330000|2022-03-15 10:15:30|20176.13|20176.13|20176.7|20176.7|20176.77|20176.77|20176.13|20176.13|0
1647339340000|2022-03-15 10:15:40|20176.76|20176.76|20176.88|20176.88|20176.95|20176.95|20176.76|20176.76|0
1647339350000|2022-03-15 10:15:50|20176.37|20176.37|20176.25|20176.25|20176.52|20176.52|20176.25|20176.25|0
1647339360000|2022-03-15 10:16:00|20176.36|20176.36|20176.4|20176.4|20176.46|20176.46|20176.25|20176.25|0
1647339370000|2022-03-15 10:16:10|20176.36|20176.36|20176.43|20176.43|20176.43|20176.43|20176.24|20176.24|0
1647339380000|2022-03-15 10:16:20|20176.32|20176.32|20176.21|20176.21|20176.44|20176.44|20176.08|20176.08|0
1647339390000|2022-03-15 10:16:30|20176.24|20176.24|20175.88|20175.88|20176.24|20176.24|20175.82|20175.82|0
1647339400000|2022-03-15 10:16:40|20176.08|20176.08|20175.89|20175.89|20176.08|20176.08|20175.81|20175.81|0
1647339410000|2022-03-15 10:16:50|20175.61|20175.61|20175.56|20175.56|20175.63|20175.63|20175.49|20175.49|0
1647339420000|2022-03-15 10:17:00|20175.66|20175.66|20175.48|20175.48|20175.77|20175.77|20175.45|20175.45|0
1647339430000|2022-03-15 10:17:10|20175.54|20175.54|20174.93|20174.93|20175.58|20175.58|20174.93|20174.93|0
1647339440000|2022-03-15 10:17:20|20174.88|20174.88|20174.27|20174.27|20174.89|20174.89|20174.2|20174.2|0
1647339450000|2022-03-15 10:17:30|20174.37|20174.37|20174.83|20174.83|20174.83|20174.83|20174.32|20174.32|0
1647339460000|2022-03-15 10:17:40|20174.94|20174.94|20172.65|20172.65|20175.06|20175.06|20172.58|20172.58|0
1647339470000|2022-03-15 10:17:50|20172.57|20172.57|20172.63|20172.63|20172.63|20172.63|20171.98|20171.98|0
1647339480000|2022-03-15 10:18:00|20172.52|20172.52|20172.12|20172.12|20172.59|20172.59|20171.76|20171.76|0
1647339490000|2022-03-15 10:18:10|20172.04|20172.04|20171.74|20171.74|20172.04|20172.04|20171.74|20171.74|0
1647339500000|2022-03-15 10:18:20|20171.36|20171.36|20170.9|20170.9|20171.36|20171.36|20170.73|20170.73|0
1647339510000|2022-03-15 10:18:30|20170.78|20170.78|20171.06|20171.06|20171.16|20171.16|20170.78|20170.78|0
1647339520000|2022-03-15 10:18:40|20171.12|20171.12|20171.55|20171.55|20171.55|20171.55|20171.01|20171.01|0
1647339530000|2022-03-15 10:18:50|20171.5|20171.5|20170.9|20170.9|20171.5|20171.5|20170.83|20170.83|0
1647339540000|2022-03-15 10:19:00|20170.93|20170.93|20170.87|20170.87|20171.04|20171.04|20170.73|20170.73|0
1647339550000|2022-03-15 10:19:10|20170.83|20170.83|20171|20171|20171.1|20171.1|20170.8|20170.8|0
1647339560000|2022-03-15 10:19:20|20170.93|20170.93|20170.88|20170.88|20170.99|20170.99|20170.88|20170.88|0
1647339570000|2022-03-15 10:19:30|20170.77|20170.77|20171.26|20171.26|20171.49|20171.49|20170.23|20170.23|0
1647339580000|2022-03-15 10:19:40|20171.28|20171.28|20172.05|20172.05|20172.05|20172.05|20171.28|20171.28|0
1647339590000|2022-03-15 10:19:50|20172.22|20172.22|20172.36|20172.36|20172.55|20172.55|20172.22|20172.22|0
1647339600000|2022-03-15 10:20:00|20172.23|20172.23|20172.39|20172.39|20172.44|20172.44|20172.23|20172.23|0
1647339610000|2022-03-15 10:20:10|20172.42|20172.42|20172.46|20172.46|20172.7|20172.7|20172.23|20172.23|0
1647339620000|2022-03-15 10:20:20|20172.31|20172.31|20172.03|20172.03|20172.31|20172.31|20172.03|20172.03|0
1647339630000|2022-03-15 10:20:30|20172.11|20172.11|20172.22|20172.22|20172.43|20172.43|20172.11|20172.11|0
1647339640000|2022-03-15 10:20:40|20172.29|20172.29|20173.31|20173.31|20173.31|20173.31|20172.29|20172.29|0
1647339650000|2022-03-15 10:20:50|20173.41|20173.41|20173.49|20173.49|20173.53|20173.53|20173.24|20173.24|0
1647339660000|2022-03-15 10:21:00|20173.53|20173.53|20173.59|20173.59|20173.68|20173.68|20173.33|20173.33|0
1647339670000|2022-03-15 10:21:10|20173.74|20173.74|20174.44|20174.44|20174.5|20174.5|20173.74|20173.74|0
1647339680000|2022-03-15 10:21:20|20174.62|20174.62|20174.61|20174.61|20174.78|20174.78|20174.5|20174.5|0
1647339690000|2022-03-15 10:21:30|20174.76|20174.76|20175.26|20175.26|20175.6|20175.6|20174.63|20174.63|0
1647339700000|2022-03-15 10:21:40|20175.11|20175.11|20174.8|20174.8|20175.25|20175.25|20174.59|20174.59|0
1647339710000|2022-03-15 10:21:50|20174.72|20174.72|20174.1|20174.1|20174.72|20174.72|20173.8|20173.8|0
1647339720000|2022-03-15 10:22:00|20174.02|20174.02|20173.74|20173.74|20174.02|20174.02|20173.66|20173.66|0
1647339730000|2022-03-15 10:22:10|20174.07|20174.07|20176.3|20176.3|20176.3|20176.3|20174.07|20174.07|0
1647339740000|2022-03-15 10:22:20|20176.35|20176.35|20176.79|20176.79|20176.96|20176.96|20176.35|20176.35|0
1647339750000|2022-03-15 10:22:30|20176.84|20176.84|20176.82|20176.82|20177.05|20177.05|20176.72|20176.72|0
1647339760000|2022-03-15 10:22:40|20176.6|20176.6|20176.83|20176.83|20176.91|20176.91|20176.6|20176.6|0
1647339770000|2022-03-15 10:22:50|20176.77|20176.77|20176.79|20176.79|20176.85|20176.85|20176.77|20176.77|0
1647339780000|2022-03-15 10:23:00|20176.9|20176.9|20177.32|20177.32|20177.54|20177.54|20176.9|20176.9|0
1647339790000|2022-03-15 10:23:10|20177.41|20177.41|20177.52|20177.52|20177.52|20177.52|20177.05|20177.05|0
1647339800000|2022-03-15 10:23:20|20177.44|20177.44|20178.08|20178.08|20178.13|20178.13|20177.36|20177.36|0
1647339810000|2022-03-15 10:23:30|20178.02|20178.02|20177.92|20177.92|20178.02|20178.02|20177.88|20177.88|0
1647339820000|2022-03-15 10:23:40|20177.79|20177.79|20177.14|20177.14|20177.79|20177.79|20177.14|20177.14|0
1647339830000|2022-03-15 10:23:50|20177.2|20177.2|20175.6|20175.6|20177.2|20177.2|20174.89|20174.89|0
1647339840000|2022-03-15 10:24:00|20175.71|20175.71|20176.23|20176.23|20176.45|20176.45|20175.71|20175.71|0
1647339850000|2022-03-15 10:24:10|20176.29|20176.29|20176.19|20176.19|20176.34|20176.34|20176.13|20176.13|0
1647339860000|2022-03-15 10:24:20|20176.15|20176.15|20176.02|20176.02|20176.24|20176.24|20176.02|20176.02|0
1647339870000|2022-03-15 10:24:30|20175.93|20175.93|20175.74|20175.74|20175.97|20175.97|20175.59|20175.59|0
1647339880000|2022-03-15 10:24:40|20175.48|20175.48|20175.18|20175.18|20175.5|20175.5|20175.1|20175.1|0
1647339890000|2022-03-15 10:24:50|20175.22|20175.22|20174.77|20174.77|20175.27|20175.27|20174.72|20174.72|0
1647339900000|2022-03-15 10:25:00|20174.75|20174.75|20174.57|20174.57|20174.95|20174.95|20174.41|20174.41|0
1647339910000|2022-03-15 10:25:10|20174.6|20174.6|20174.81|20174.81|20174.81|20174.81|20174.4|20174.4|0
1647339920000|2022-03-15 10:25:20|20174.76|20174.76|20174.31|20174.31|20174.91|20174.91|20174.31|20174.31|0
1647339930000|2022-03-15 10:25:30|20174.2|20174.2|20174.07|20174.07|20174.2|20174.2|20174.02|20174.02|0
1647339940000|2022-03-15 10:25:40|20174.18|20174.18|20174.18|20174.18|20174.18|20174.18|20174.11|20174.11|0
1647339950000|2022-03-15 10:25:50|20174.31|20174.31|20175.27|20175.27|20175.55|20175.55|20174.31|20174.31|0
1647339960000|2022-03-15 10:26:00|20175.36|20175.36|20175.94|20175.94|20175.94|20175.94|20175.36|20175.36|0
1647339970000|2022-03-15 10:26:10|20175.87|20175.87|20175.71|20175.71|20175.87|20175.87|20175.59|20175.59|0
1647339980000|2022-03-15 10:26:20|20175.76|20175.76|20175.49|20175.49|20175.78|20175.78|20175.49|20175.49|0
1647339990000|2022-03-15 10:26:30|20175.43|20175.43|20173.95|20173.95|20175.43|20175.43|20173.95|20173.95|0
1647340000000|2022-03-15 10:26:40|20173.94|20173.94|20174.13|20174.13|20174.14|20174.14|20173.87|20173.87|0
1647340010000|2022-03-15 10:26:50|20174.08|20174.08|20174.5|20174.5|20174.5|20174.5|20174|20174|0
1647340020000|2022-03-15 10:27:00|20174.37|20174.37|20175.09|20175.09|20175.09|20175.09|20174.37|20174.37|0
1647340030000|2022-03-15 10:27:10|20175.12|20175.12|20175.47|20175.47|20175.53|20175.53|20174.88|20174.88|0
1647340040000|2022-03-15 10:27:20|20175.68|20175.68|20175.88|20175.88|20175.88|20175.88|20175.66|20175.66|0
1647340050000|2022-03-15 10:27:30|20175.86|20175.86|20175.6|20175.6|20175.97|20175.97|20175.6|20175.6|0
1647340060000|2022-03-15 10:27:40|20175.5|20175.5|20174.68|20174.68|20175.5|20175.5|20174.68|20174.68|0
1647340070000|2022-03-15 10:27:50|20174.56|20174.56|20174.48|20174.48|20174.56|20174.56|20174.22|20174.22|0
1647340080000|2022-03-15 10:28:00|20174.54|20174.54|20174.43|20174.43|20174.54|20174.54|20174.26|20174.26|0
1647340090000|2022-03-15 10:28:10|20174.48|20174.48|20174.62|20174.62|20174.62|20174.62|20174.28|20174.28|0
1647340100000|2022-03-15 10:28:20|20174.57|20174.57|20174.46|20174.46|20174.72|20174.72|20174.4|20174.4|0
1647340110000|2022-03-15 10:28:30|20174.53|20174.53|20173.47|20173.47|20174.82|20174.82|20173.47|20173.47|0
1647340120000|2022-03-15 10:28:40|20173.54|20173.54|20172.64|20172.64|20173.54|20173.54|20172.64|20172.64|0
1647340130000|2022-03-15 10:28:50|20172.49|20172.49|20171.06|20171.06|20172.51|20172.51|20170.65|20170.65|0
1647340140000|2022-03-15 10:29:00|20171.26|20171.26|20170.95|20170.95|20171.41|20171.41|20170.63|20170.63|0
1647340150000|2022-03-15 10:29:10|20171.04|20171.04|20171.13|20171.13|20171.27|20171.27|20171.04|20171.04|0
1647340160000|2022-03-15 10:29:20|20171.18|20171.18|20170.97|20170.97|20171.65|20171.65|20170.78|20170.78|0
1647340170000|2022-03-15 10:29:30|20171.07|20171.07|20170.79|20170.79|20171.14|20171.14|20170.79|20170.79|0
1647340180000|2022-03-15 10:29:40|20170.84|20170.84|20171.41|20171.41|20171.44|20171.44|20170.76|20170.76|0
1647340190000|2022-03-15 10:29:50|20171.58|20171.58|20170.96|20170.96|20171.58|20171.58|20170.74|20170.74|0
1647340200000|2022-03-15 10:30:00|20171.01|20171.01|20173.35|20173.35|20173.35|20173.35|20170.61|20170.61|0
1647340210000|2022-03-15 10:30:10|20173.19|20173.19|20173.75|20173.75|20173.77|20173.77|20173.19|20173.19|0
1647340220000|2022-03-15 10:30:20|20173.68|20173.68|20173.38|20173.38|20173.68|20173.68|20173.38|20173.38|0
1647340230000|2022-03-15 10:30:30|20173.41|20173.41|20173.15|20173.15|20173.41|20173.41|20173.14|20173.14|0
1647340240000|2022-03-15 10:30:40|20172.95|20172.95|20173.1|20173.1|20173.1|20173.1|20172.79|20172.79|0
1647340250000|2022-03-15 10:30:50|20173.02|20173.02|20173.29|20173.29|20173.39|20173.39|20172.91|20172.91|0
1647340260000|2022-03-15 10:31:00|20173.36|20173.36|20173.68|20173.68|20173.68|20173.68|20173.29|20173.29|0
1647340270000|2022-03-15 10:31:10|20173.74|20173.74|20174.06|20174.06|20174.06|20174.06|20173.74|20173.74|0
1647340280000|2022-03-15 10:31:20|20174.19|20174.19|20173.88|20173.88|20174.19|20174.19|20173.79|20173.79|0
1647340290000|2022-03-15 10:31:30|20173.81|20173.81|20173.58|20173.58|20173.86|20173.86|20173.58|20173.58|0
1647340300000|2022-03-15 10:31:40|20173.53|20173.53|20172.83|20172.83|20174.06|20174.06|20172.75|20172.75|0
1647340310000|2022-03-15 10:31:50|20172.91|20172.91|20172.73|20172.73|20173.03|20173.03|20172.73|20172.73|0
1647340320000|2022-03-15 10:32:00|20172.5|20172.5|20173.11|20173.11|20173.11|20173.11|20172.41|20172.41|0
1647340330000|2022-03-15 10:32:10|20173.24|20173.24|20173.92|20173.92|20173.92|20173.92|20173.24|20173.24|0
1647340340000|2022-03-15 10:32:20|20173.98|20173.98|20173.7|20173.7|20174.06|20174.06|20173.64|20173.64|0
1647340350000|2022-03-15 10:32:30|20173.62|20173.62|20173.28|20173.28|20173.62|20173.62|20173.28|20173.28|0
1647340360000|2022-03-15 10:32:40|20173.15|20173.15|20172.99|20172.99|20173.56|20173.56|20172.98|20172.98|0
1647340370000|2022-03-15 10:32:50|20172.94|20172.94|20172.72|20172.72|20173.12|20173.12|20172.72|20172.72|0
1647340380000|2022-03-15 10:33:00|20172.68|20172.68|20172.56|20172.56|20172.82|20172.82|20172.56|20172.56|0
1647340390000|2022-03-15 10:33:10|20173.11|20173.11|20172.66|20172.66|20173.11|20173.11|20172.66|20172.66|0
1647340400000|2022-03-15 10:33:20|20172.47|20172.47|20171.57|20171.57|20172.61|20172.61|20171.57|20171.57|0
1647340410000|2022-03-15 10:33:30|20171.52|20171.52|20171.52|20171.52|20171.61|20171.61|20171.47|20171.47|0
1647340420000|2022-03-15 10:33:40|20171.68|20171.68|20171.39|20171.39|20171.68|20171.68|20171.29|20171.29|0
1647340430000|2022-03-15 10:33:50|20171.38|20171.38|20171.21|20171.21|20171.52|20171.52|20171.21|20171.21|0
1647340440000|2022-03-15 10:34:00|20171.17|20171.17|20171.67|20171.67|20171.79|20171.79|20171.17|20171.17|0
1647340450000|2022-03-15 10:34:10|20171.55|20171.55|20171.96|20171.96|20171.99|20171.99|20171.52|20171.52|0
1647340460000|2022-03-15 10:34:20|20171.89|20171.89|20171.92|20171.92|20171.92|20171.92|20171.7|20171.7|0
1647340470000|2022-03-15 10:34:30|20172.07|20172.07|20171.94|20171.94|20172.08|20172.08|20171.88|20171.88|0
1647340480000|2022-03-15 10:34:40|20171.87|20171.87|20173.16|20173.16|20173.22|20173.22|20171.8|20171.8|0
1647340490000|2022-03-15 10:34:50|20173.04|20173.04|20173.36|20173.36|20173.58|20173.58|20173.04|20173.04|0
1647340500000|2022-03-15 10:35:00|20173.3|20173.3|20173.69|20173.69|20173.8|20173.8|20173.28|20173.28|0
1647340510000|2022-03-15 10:35:10|20173.84|20173.84|20173.91|20173.91|20173.91|20173.91|20173.49|20173.49|0
1647340520000|2022-03-15 10:35:20|20173.96|20173.96|20174.19|20174.19|20174.19|20174.19|20173.96|20173.96|0
1647340530000|2022-03-15 10:35:30|20174.15|20174.15|20175.07|20175.07|20175.07|20175.07|20174.15|20174.15|0
1647340540000|2022-03-15 10:35:40|20175.13|20175.13|20175.57|20175.57|20175.61|20175.61|20174.99|20174.99|0
1647340550000|2022-03-15 10:35:50|20175.66|20175.66|20175.21|20175.21|20175.77|20175.77|20175.21|20175.21|0
1647340560000|2022-03-15 10:36:00|20175.71|20175.71|20176.32|20176.32|20176.32|20176.32|20175.62|20175.62|0
1647340570000|2022-03-15 10:36:10|20176.42|20176.42|20176.64|20176.64|20176.89|20176.89|20176.42|20176.42|0
1647340580000|2022-03-15 10:36:20|20176.57|20176.57|20176.82|20176.82|20176.82|20176.82|20176.36|20176.36|0
1647340590000|2022-03-15 10:36:30|20176.88|20176.88|20177.13|20177.13|20177.49|20177.49|20176.88|20176.88|0
1647340600000|2022-03-15 10:36:40|20177.17|20177.17|20177.22|20177.22|20177.33|20177.33|20176.95|20176.95|0
1647340610000|2022-03-15 10:36:50|20177.29|20177.29|20177.23|20177.23|20177.44|20177.44|20177.15|20177.15|0
1647340620000|2022-03-15 10:37:00|20177.32|20177.32|20177.69|20177.69|20177.82|20177.82|20177.08|20177.08|0
1647340630000|2022-03-15 10:37:10|20177.78|20177.78|20177.53|20177.53|20178.31|20178.31|20177.53|20177.53|0
1647340640000|2022-03-15 10:37:20|20177.46|20177.46|20177.41|20177.41|20177.56|20177.56|20177.25|20177.25|0
1647340650000|2022-03-15 10:37:30|20177.43|20177.43|20177.81|20177.81|20177.91|20177.91|20177.43|20177.43|0
1647340660000|2022-03-15 10:37:40|20177.69|20177.69|20177.42|20177.42|20177.69|20177.69|20177.42|20177.42|0
1647340670000|2022-03-15 10:37:50|20177.35|20177.35|20176.97|20176.97|20177.42|20177.42|20176.97|20176.97|0
1647340680000|2022-03-15 10:38:00|20177.04|20177.04|20177.16|20177.16|20177.17|20177.17|20176.91|20176.91|0
1647340690000|2022-03-15 10:38:10|20177.12|20177.12|20177.26|20177.26|20177.31|20177.31|20177.06|20177.06|0
1647340700000|2022-03-15 10:38:20|20177.42|20177.42|20177.67|20177.67|20177.85|20177.85|20177.32|20177.32|0
1647340710000|2022-03-15 10:38:30|20177.83|20177.83|20177.45|20177.45|20177.9|20177.9|20177.45|20177.45|0
1647340720000|2022-03-15 10:38:40|20177.37|20177.37|20177.83|20177.83|20177.94|20177.94|20177.37|20177.37|0
1647340730000|2022-03-15 10:38:50|20177.92|20177.92|20177.33|20177.33|20177.92|20177.92|20177.26|20177.26|0
1647340740000|2022-03-15 10:39:00|20177.17|20177.17|20177.24|20177.24|20177.28|20177.28|20176.93|20176.93|0
1647340750000|2022-03-15 10:39:10|20177.28|20177.28|20177.89|20177.89|20177.96|20177.96|20176.93|20176.93|0
1647340760000|2022-03-15 10:39:20|20177.96|20177.96|20177.63|20177.63|20178.11|20178.11|20177.44|20177.44|0
1647340770000|2022-03-15 10:39:30|20177.59|20177.59|20178.33|20178.33|20178.33|20178.33|20177.59|20177.59|0
1647340780000|2022-03-15 10:39:40|20178.23|20178.23|20177.84|20177.84|20178.23|20178.23|20177.84|20177.84|0
1647340790000|2022-03-15 10:39:50|20177.89|20177.89|20176.3|20176.3|20177.89|20177.89|20176.3|20176.3|0
1647340800000|2022-03-15 10:40:00|20175.86|20175.86|20173.94|20173.94|20175.89|20175.89|20173.78|20173.78|0
1647340810000|2022-03-15 10:40:10|20174.1|20174.1|20173.7|20173.7|20174.18|20174.18|20173.7|20173.7|0
1647340820000|2022-03-15 10:40:20|20173.59|20173.59|20173.2|20173.2|20173.73|20173.73|20173.2|20173.2|0
1647340830000|2022-03-15 10:40:30|20173.35|20173.35|20173.34|20173.34|20173.39|20173.39|20173.34|20173.34|0
1647340840000|2022-03-15 10:40:40|20173.29|20173.29|20171.5|20171.5|20173.33|20173.33|20171.5|20171.5|0
1647340850000|2022-03-15 10:40:50|20171.44|20171.44|20170.64|20170.64|20171.47|20171.47|20170.64|20170.64|0
1647340860000|2022-03-15 10:41:00|20170.57|20170.57|20170.82|20170.82|20170.82|20170.82|20170.37|20170.37|0
1647340870000|2022-03-15 10:41:10|20170.75|20170.75|20170.66|20170.66|20170.76|20170.76|20170.66|20170.66|0
1647340880000|2022-03-15 10:41:20|20169.81|20169.81|20168.74|20168.74|20169.81|20169.81|20168.7|20168.7|0
1647340890000|2022-03-15 10:41:30|20168.81|20168.81|20169.07|20169.07|20169.24|20169.24|20168.61|20168.61|0
1647340900000|2022-03-15 10:41:40|20169.12|20169.12|20167.76|20167.76|20169.12|20169.12|20167.76|20167.76|0
1647340910000|2022-03-15 10:41:50|20167.62|20167.62|20167.13|20167.13|20167.62|20167.62|20167.03|20167.03|0
1647340920000|2022-03-15 10:42:00|20166.92|20166.92|20167.06|20167.06|20167.16|20167.16|20166.92|20166.92|0
1647340930000|2022-03-15 10:42:10|20166.96|20166.96|20166.76|20166.76|20167.16|20167.16|20166.76|20166.76|0
1647340940000|2022-03-15 10:42:20|20166.87|20166.87|20168.45|20168.45|20168.45|20168.45|20166.87|20166.87|0
1647340950000|2022-03-15 10:42:30|20168.56|20168.56|20169.31|20169.31|20169.42|20169.42|20168.56|20168.56|0
1647340960000|2022-03-15 10:42:40|20169.17|20169.17|20169.61|20169.61|20169.77|20169.77|20169|20169|0
1647340970000|2022-03-15 10:42:50|20169.39|20169.39|20168.65|20168.65|20169.44|20169.44|20168.65|20168.65|0
1647340980000|2022-03-15 10:43:00|20169.16|20169.16|20171.44|20171.44|20171.44|20171.44|20169.16|20169.16|0
1647340990000|2022-03-15 10:43:10|20171.3|20171.3|20170.84|20170.84|20171.5|20171.5|20170.79|20170.79|0
1647341000000|2022-03-15 10:43:20|20170.71|20170.71|20171.19|20171.19|20171.19|20171.19|20170.71|20170.71|0
1647341010000|2022-03-15 10:43:30|20171.26|20171.26|20171.84|20171.84|20171.84|20171.84|20171.26|20171.26|0
1647341020000|2022-03-15 10:43:40|20171.72|20171.72|20171.88|20171.88|20171.89|20171.89|20171.71|20171.71|0
1647341030000|2022-03-15 10:43:50|20171.62|20171.62|20170.6|20170.6|20171.7|20171.7|20170.5|20170.5|0
1647341040000|2022-03-15 10:44:00|20170.55|20170.55|20172.95|20172.95|20172.95|20172.95|20170.34|20170.34|0
1647341050000|2022-03-15 10:44:10|20172.96|20172.96|20173.13|20173.13|20173.13|20173.13|20172.91|20172.91|0
1647341060000|2022-03-15 10:44:20|20173.18|20173.18|20173.25|20173.25|20173.35|20173.35|20173.18|20173.18|0
1647341070000|2022-03-15 10:44:30|20173.23|20173.23|20173.61|20173.61|20173.61|20173.61|20173.04|20173.04|0
1647341080000|2022-03-15 10:44:40|20173.68|20173.68|20173.52|20173.52|20173.88|20173.88|20173.45|20173.45|0
1647341090000|2022-03-15 10:44:50|20173.39|20173.39|20172.66|20172.66|20173.53|20173.53|20172.35|20172.35|0
1647341100000|2022-03-15 10:45:00|20172.4|20172.4|20172.04|20172.04|20172.44|20172.44|20171.97|20171.97|0
1647341110000|2022-03-15 10:45:10|20171.95|20171.95|20170.22|20170.22|20171.95|20171.95|20170.22|20170.22|0
1647341120000|2022-03-15 10:45:20|20170.25|20170.25|20169.86|20169.86|20170.25|20170.25|20169.69|20169.69|0
1647341130000|2022-03-15 10:45:30|20169.92|20169.92|20169.23|20169.23|20169.97|20169.97|20169.17|20169.17|0
1647341140000|2022-03-15 10:45:40|20169.29|20169.29|20169.26|20169.26|20169.44|20169.44|20169.21|20169.21|0
1647341150000|2022-03-15 10:45:50|20169.33|20169.33|20169.45|20169.45|20169.45|20169.45|20169.03|20169.03|0
1647341160000|2022-03-15 10:46:00|20169.52|20169.52|20169.6|20169.6|20169.7|20169.7|20169.28|20169.28|0
1647341170000|2022-03-15 10:46:10|20169.7|20169.7|20169.83|20169.83|20169.83|20169.83|20169.7|20169.7|0
1647341180000|2022-03-15 10:46:20|20169.89|20169.89|20170.16|20170.16|20170.24|20170.24|20169.89|20169.89|0
1647341190000|2022-03-15 10:46:30|20170.19|20170.19|20171.87|20171.87|20171.87|20171.87|20170.19|20170.19|0
1647341200000|2022-03-15 10:46:40|20171.93|20171.93|20172.98|20172.98|20173.04|20173.04|20171.93|20171.93|0
1647341210000|2022-03-15 10:46:50|20173.05|20173.05|20172.91|20172.91|20173.1|20173.1|20172.81|20172.81|0
1647341220000|2022-03-15 10:47:00|20172.74|20172.74|20173.25|20173.25|20173.25|20173.25|20172.71|20172.71|0
1647341230000|2022-03-15 10:47:10|20173.31|20173.31|20173.97|20173.97|20173.97|20173.97|20172.96|20172.96|0
1647341240000|2022-03-15 10:47:20|20174.25|20174.25|20174.24|20174.24|20174.39|20174.39|20174.15|20174.15|0
1647341250000|2022-03-15 10:47:30|20174.13|20174.13|20174.27|20174.27|20174.27|20174.27|20174.06|20174.06|0
1647341260000|2022-03-15 10:47:40|20174.39|20174.39|20173.43|20173.43|20174.39|20174.39|20173.43|20173.43|0
1647341270000|2022-03-15 10:47:50|20173.51|20173.51|20173.53|20173.53|20173.53|20173.53|20173.28|20173.28|0
1647341280000|2022-03-15 10:48:00|20173.66|20173.66|20173.39|20173.39|20173.66|20173.66|20173.39|20173.39|0
1647341290000|2022-03-15 10:48:10|20173.32|20173.32|20173.64|20173.64|20173.8|20173.8|20173.32|20173.32|0
1647341300000|2022-03-15 10:48:20|20173.69|20173.69|20173.89|20173.89|20173.98|20173.98|20173.69|20173.69|0
1647341310000|2022-03-15 10:48:30|20173.96|20173.96|20173.67|20173.67|20174.11|20174.11|20173.5|20173.5|0
1647341320000|2022-03-15 10:48:40|20173.73|20173.73|20174.97|20174.97|20174.97|20174.97|20173.73|20173.73|0
1647341330000|2022-03-15 10:48:50|20174.74|20174.74|20174.22|20174.22|20174.74|20174.74|20174.17|20174.17|0
1647341340000|2022-03-15 10:49:00|20174.18|20174.18|20174.18|20174.18|20174.38|20174.38|20174.01|20174.01|0
1647341350000|2022-03-15 10:49:10|20174.12|20174.12|20174.18|20174.18|20174.18|20174.18|20174.12|20174.12|0
1647341360000|2022-03-15 10:49:20|20174.21|20174.21|20173.69|20173.69|20174.21|20174.21|20173.6|20173.6|0
1647341370000|2022-03-15 10:49:30|20173.64|20173.64|20173.72|20173.72|20173.72|20173.72|20173.55|20173.55|0
1647341380000|2022-03-15 10:49:40|20173.81|20173.81|20173.63|20173.63|20173.81|20173.81|20173.3|20173.3|0
1647341390000|2022-03-15 10:49:50|20173.56|20173.56|20173.59|20173.59|20173.67|20173.67|20173.26|20173.26|0
1647341400000|2022-03-15 10:50:00|20173.68|20173.68|20173.41|20173.41|20173.68|20173.68|20173.24|20173.24|0
1647341410000|2022-03-15 10:50:10|20173.3|20173.3|20173.71|20173.71|20173.71|20173.71|20173.02|20173.02|0
1647341420000|2022-03-15 10:50:20|20173.79|20173.79|20175.57|20175.57|20175.62|20175.62|20173.79|20173.79|0
1647341430000|2022-03-15 10:50:30|20175.63|20175.63|20175.49|20175.49|20175.75|20175.75|20175.31|20175.31|0
1647341440000|2022-03-15 10:50:40|20175.43|20175.43|20174.27|20174.27|20175.43|20175.43|20174.17|20174.17|0
1647341450000|2022-03-15 10:50:50|20174.24|20174.24|20174.22|20174.22|20174.52|20174.52|20174.2|20174.2|0
1647341460000|2022-03-15 10:51:00|20174.14|20174.14|20173.5|20173.5|20174.45|20174.45|20173.47|20173.47|0
1647341470000|2022-03-15 10:51:10|20173.55|20173.55|20173.75|20173.75|20173.75|20173.75|20173.49|20173.49|0
1647341480000|2022-03-15 10:51:20|20173.68|20173.68|20173.58|20173.58|20174.23|20174.23|20173.58|20173.58|0
1647341490000|2022-03-15 10:51:30|20173.66|20173.66|20173.85|20173.85|20173.85|20173.85|20173.66|20173.66|0
1647341500000|2022-03-15 10:51:40|20173.92|20173.92|20174.75|20174.75|20174.91|20174.91|20173.92|20173.92|0
1647341510000|2022-03-15 10:51:50|20174.68|20174.68|20174.73|20174.73|20174.81|20174.81|20174.66|20174.66|0
1647341520000|2022-03-15 10:52:00|20174.74|20174.74|20174.76|20174.76|20175.18|20175.18|20174.64|20174.64|0
1647341530000|2022-03-15 10:52:10|20174.73|20174.73|20175.46|20175.46|20175.46|20175.46|20174.63|20174.63|0
1647341540000|2022-03-15 10:52:20|20175.66|20175.66|20175.43|20175.43|20175.66|20175.66|20175.29|20175.29|0
1647341550000|2022-03-15 10:52:30|20175.34|20175.34|20175.64|20175.64|20175.64|20175.64|20175.24|20175.24|0
1647341560000|2022-03-15 10:52:40|20175.66|20175.66|20176|20176|20176|20176|20175.66|20175.66|0
1647341570000|2022-03-15 10:52:50|20176.04|20176.04|20175.95|20175.95|20176.11|20176.11|20175.82|20175.82|0
1647341580000|2022-03-15 10:53:00|20175.91|20175.91|20176.71|20176.71|20176.71|20176.71|20175.91|20175.91|0
1647341590000|2022-03-15 10:53:10|20176.76|20176.76|20178.69|20178.69|20178.69|20178.69|20176.76|20176.76|0
1647341600000|2022-03-15 10:53:20|20178.68|20178.68|20181.76|20181.76|20181.76|20181.76|20178.68|20178.68|0
1647341610000|2022-03-15 10:53:30|20181.86|20181.86|20181.21|20181.21|20182.4|20182.4|20181.11|20181.11|0
1647341620000|2022-03-15 10:53:40|20181.3|20181.3|20181.14|20181.14|20181.3|20181.3|20181.14|20181.14|0
1647341630000|2022-03-15 10:53:50|20181.25|20181.25|20181.34|20181.34|20181.4|20181.4|20181.13|20181.13|0
1647341640000|2022-03-15 10:54:00|20181.49|20181.49|20181.76|20181.76|20181.76|20181.76|20181.32|20181.32|0
1647341650000|2022-03-15 10:54:10|20181.68|20181.68|20181.62|20181.62|20181.76|20181.76|20181.26|20181.26|0
1647341660000|2022-03-15 10:54:20|20181.77|20181.77|20181.79|20181.79|20181.79|20181.79|20181.41|20181.41|0
1647341670000|2022-03-15 10:54:30|20181.92|20181.92|20183.33|20183.33|20183.33|20183.33|20181.82|20181.82|0
1647341680000|2022-03-15 10:54:40|20183.55|20183.55|20185.83|20185.83|20185.83|20185.83|20183.55|20183.55|0
1647341690000|2022-03-15 10:54:50|20185.93|20185.93|20186.43|20186.43|20186.43|20186.43|20185.93|20185.93|0
1647341700000|2022-03-15 10:55:00|20186.39|20186.39|20190.11|20190.11|20190.11|20190.11|20186.04|20186.04|0
1647341710000|2022-03-15 10:55:10|20190.22|20190.22|20190.45|20190.45|20190.86|20190.86|20190.21|20190.21|0
1647341720000|2022-03-15 10:55:20|20190.74|20190.74|20191.43|20191.43|20191.43|20191.43|20190.67|20190.67|0
1647341730000|2022-03-15 10:55:30|20191.72|20191.72|20193.76|20193.76|20193.76|20193.76|20191.72|20191.72|0
1647341740000|2022-03-15 10:55:40|20193.91|20193.91|20194.89|20194.89|20194.89|20194.89|20193.87|20193.87|0
1647341750000|2022-03-15 10:55:50|20194.9|20194.9|20195.65|20195.65|20195.69|20195.69|20194.9|20194.9|0
1647341760000|2022-03-15 10:56:00|20195.73|20195.73|20196.3|20196.3|20196.62|20196.62|20195.6|20195.6|0
1647341770000|2022-03-15 10:56:10|20196.33|20196.33|20201.9|20201.9|20201.9|20201.9|20196.33|20196.33|0
1647341780000|2022-03-15 10:56:20|20202.21|20202.21|20204.61|20204.61|20204.69|20204.69|20202.21|20202.21|0
1647341790000|2022-03-15 10:56:30|20204.6|20204.6|20208.22|20208.22|20208.22|20208.22|20204.6|20204.6|0
1647341800000|2022-03-15 10:56:40|20208.19|20208.19|20215.5|20215.5|20215.5|20215.5|20208.19|20208.19|0
1647341810000|2022-03-15 10:56:50|20215.52|20215.52|20217.54|20217.54|20217.82|20217.82|20215.52|20215.52|0
1647341820000|2022-03-15 10:57:00|20217.49|20217.49|20209.5|20209.5|20217.67|20217.67|20209.09|20209.09|0
1647341830000|2022-03-15 10:57:10|20209.43|20209.43|20210.63|20210.63|20210.63|20210.63|20209.3|20209.3|0
1647341840000|2022-03-15 10:57:20|20210.76|20210.76|20211.67|20211.67|20211.67|20211.67|20210.76|20210.76|0
1647341850000|2022-03-15 10:57:30|20211.79|20211.79|20212.41|20212.41|20212.6|20212.6|20211.79|20211.79|0
1647341860000|2022-03-15 10:57:40|20212.53|20212.53|20211.61|20211.61|20212.86|20212.86|20211.61|20211.61|0
1647341870000|2022-03-15 10:57:50|20211.56|20211.56|20211.22|20211.22|20211.57|20211.57|20211.11|20211.11|0
1647341880000|2022-03-15 10:58:00|20210.99|20210.99|20211.44|20211.44|20211.44|20211.44|20210.81|20210.81|0
1647341890000|2022-03-15 10:58:10|20211.43|20211.43|20211.54|20211.54|20211.54|20211.54|20210.84|20210.84|0
1647341900000|2022-03-15 10:58:20|20211.49|20211.49|20211.55|20211.55|20211.63|20211.63|20211.41|20211.41|0
1647341910000|2022-03-15 10:58:30|20211.42|20211.42|20211.27|20211.27|20211.42|20211.42|20211.27|20211.27|0
1647341920000|2022-03-15 10:58:40|20211.19|20211.19|20210.26|20210.26|20211.19|20211.19|20210.26|20210.26|0
1647341930000|2022-03-15 10:58:50|20210.1|20210.1|20208.27|20208.27|20210.1|20210.1|20207.98|20207.98|0
1647341940000|2022-03-15 10:59:00|20207.24|20207.24|20207.32|20207.32|20207.6|20207.6|20206.83|20206.83|0
1647341950000|2022-03-15 10:59:10|20207.07|20207.07|20207.01|20207.01|20207.18|20207.18|20206.89|20206.89|0
1647341960000|2022-03-15 10:59:20|20206.95|20206.95|20206.44|20206.44|20207.39|20207.39|20206.44|20206.44|0
1647341970000|2022-03-15 10:59:30|20206.73|20206.73|20206.64|20206.64|20206.73|20206.73|20206.36|20206.36|0
1647341980000|2022-03-15 10:59:40|20206.86|20206.86|20206.14|20206.14|20206.95|20206.95|20206.04|20206.04|0
1647341990000|2022-03-15 10:59:50|20206.02|20206.02|20207.97|20207.97|20209.45|20209.45|20205.9|20205.9|0
1647342000000|2022-03-15 11:00:00|20207.92|20207.92|20208.4|20208.4|20208.59|20208.59|20207.75|20207.75|0
1647342010000|2022-03-15 11:00:10|20208.46|20208.46|20209.52|20209.52|20209.58|20209.58|20208.46|20208.46|0
1647342020000|2022-03-15 11:00:20|20209.56|20209.56|20209.73|20209.73|20209.74|20209.74|20209.45|20209.45|0
1647342030000|2022-03-15 11:00:30|20209.8|20209.8|20209.7|20209.7|20209.9|20209.9|20209.51|20209.51|0
1647342040000|2022-03-15 11:00:40|20209.48|20209.48|20209.84|20209.84|20210.25|20210.25|20209.48|20209.48|0
1647342050000|2022-03-15 11:00:50|20210.02|20210.02|20210.1|20210.1|20210.1|20210.1|20209.45|20209.45|0
1647342060000|2022-03-15 11:01:00|20210.05|20210.05|20210.35|20210.35|20210.46|20210.46|20210.04|20210.04|0
1647342070000|2022-03-15 11:01:10|20210.47|20210.47|20210.89|20210.89|20211.05|20211.05|20210.22|20210.22|0
1647342080000|2022-03-15 11:01:20|20210.95|20210.95|20210.84|20210.84|20210.95|20210.95|20210.84|20210.84|0
1647342090000|2022-03-15 11:01:30|20210.78|20210.78|20210.79|20210.79|20210.79|20210.79|20210.67|20210.67|0
1647342100000|2022-03-15 11:01:40|20210.77|20210.77|20211.35|20211.35|20211.35|20211.35|20210.66|20210.66|0
1647342110000|2022-03-15 11:01:50|20211.41|20211.41|20211.2|20211.2|20211.41|20211.41|20210.9|20210.9|0
1647342120000|2022-03-15 11:02:00|20211.31|20211.31|20211.44|20211.44|20211.52|20211.52|20211.31|20211.31|0
1647342130000|2022-03-15 11:02:10|20211.96|20211.96|20212.36|20212.36|20212.36|20212.36|20211.96|20211.96|0
1647342140000|2022-03-15 11:02:20|20212.19|20212.19|20212.53|20212.53|20212.94|20212.94|20212.14|20212.14|0
1647342150000|2022-03-15 11:02:30|20212.58|20212.58|20212.29|20212.29|20212.72|20212.72|20212.26|20212.26|0
1647342160000|2022-03-15 11:02:40|20212.24|20212.24|20213.57|20213.57|20213.57|20213.57|20212.24|20212.24|0
1647342170000|2022-03-15 11:02:50|20213.5|20213.5|20213.36|20213.36|20213.64|20213.64|20213.36|20213.36|0
1647342180000|2022-03-15 11:03:00|20213.4|20213.4|20212.85|20212.85|20213.81|20213.81|20212.63|20212.63|0
1647342190000|2022-03-15 11:03:10|20212.9|20212.9|20212.15|20212.15|20212.9|20212.9|20212.11|20212.11|0
1647342200000|2022-03-15 11:03:20|20212.26|20212.26|20212.6|20212.6|20212.65|20212.65|20212.26|20212.26|0
1647342210000|2022-03-15 11:03:30|20212.55|20212.55|20212.44|20212.44|20212.65|20212.65|20212.36|20212.36|0
1647342220000|2022-03-15 11:03:40|20212.29|20212.29|20212.42|20212.42|20212.51|20212.51|20212.29|20212.29|0
1647342230000|2022-03-15 11:03:50|20212.45|20212.45|20213.23|20213.23|20213.32|20213.32|20212.45|20212.45|0
1647342240000|2022-03-15 11:04:00|20213.46|20213.46|20214.79|20214.79|20215.14|20215.14|20213.46|20213.46|0
1647342250000|2022-03-15 11:04:10|20214.71|20214.71|20215.66|20215.66|20215.66|20215.66|20214.71|20214.71|0
1647342260000|2022-03-15 11:04:20|20215.71|20215.71|20217.55|20217.55|20217.55|20217.55|20215.68|20215.68|0
1647342270000|2022-03-15 11:04:30|20217.58|20217.58|20217.78|20217.78|20217.78|20217.78|20217.54|20217.54|0
1647342280000|2022-03-15 11:04:40|20217.89|20217.89|20217.52|20217.52|20217.89|20217.89|20217.42|20217.42|0
1647342290000|2022-03-15 11:04:50|20217.39|20217.39|20217.19|20217.19|20217.63|20217.63|20217.19|20217.19|0
1647342300000|2022-03-15 11:05:00|20217.12|20217.12|20216.97|20216.97|20217.13|20217.13|20216.86|20216.86|0
1647342310000|2022-03-15 11:05:10|20216.9|20216.9|20217.23|20217.23|20217.23|20217.23|20216.9|20216.9|0
1647342320000|2022-03-15 11:05:20|20217.17|20217.17|20216.33|20216.33|20217.17|20217.17|20216.31|20216.31|0
1647342330000|2022-03-15 11:05:30|20216.26|20216.26|20215.63|20215.63|20216.95|20216.95|20215.63|20215.63|0
1647342340000|2022-03-15 11:05:40|20215.69|20215.69|20216.2|20216.2|20216.54|20216.54|20215.65|20215.65|0
1647342350000|2022-03-15 11:05:50|20216.16|20216.16|20216.59|20216.59|20216.59|20216.59|20216.07|20216.07|0
1647342360000|2022-03-15 11:06:00|20216.68|20216.68|20216.94|20216.94|20216.94|20216.94|20216.68|20216.68|0
1647342370000|2022-03-15 11:06:10|20217.03|20217.03|20216.84|20216.84|20217.1|20217.1|20216.84|20216.84|0
1647342380000|2022-03-15 11:06:20|20216.82|20216.82|20217.57|20217.57|20217.57|20217.57|20216.79|20216.79|0
1647342390000|2022-03-15 11:06:30|20217.42|20217.42|20217.44|20217.44|20217.5|20217.5|20217.03|20217.03|0
1647342400000|2022-03-15 11:06:40|20217.5|20217.5|20217.46|20217.46|20217.58|20217.58|20217.12|20217.12|0
1647342410000|2022-03-15 11:06:50|20217.52|20217.52|20218.36|20218.36|20218.36|20218.36|20217.52|20217.52|0
1647342420000|2022-03-15 11:07:00|20218.43|20218.43|20219.49|20219.49|20219.54|20219.54|20218.43|20218.43|0
1647342430000|2022-03-15 11:07:10|20219.59|20219.59|20221.36|20221.36|20221.36|20221.36|20219.53|20219.53|0
1647342440000|2022-03-15 11:07:20|20221.21|20221.21|20221.44|20221.44|20221.44|20221.44|20221.06|20221.06|0
1647342450000|2022-03-15 11:07:30|20221.4|20221.4|20219.96|20219.96|20221.4|20221.4|20219.86|20219.86|0
1647342460000|2022-03-15 11:07:40|20220.01|20220.01|20220.32|20220.32|20220.32|20220.32|20219.84|20219.84|0
1647342470000|2022-03-15 11:07:50|20220.39|20220.39|20220.17|20220.17|20220.39|20220.39|20220.11|20220.11|0
1647342480000|2022-03-15 11:08:00|20220.02|20220.02|20219.92|20219.92|20220.02|20220.02|20219.46|20219.46|0
1647342490000|2022-03-15 11:08:10|20219.9|20219.9|20219.65|20219.65|20219.98|20219.98|20219.65|20219.65|0
1647342500000|2022-03-15 11:08:20|20219.54|20219.54|20220.04|20220.04|20220.1|20220.1|20219.54|20219.54|0
1647342510000|2022-03-15 11:08:30|20219.97|20219.97|20220.71|20220.71|20220.99|20220.99|20219.97|20219.97|0
1647342520000|2022-03-15 11:08:40|20220.82|20220.82|20221.54|20221.54|20221.57|20221.57|20220.82|20220.82|0
1647342530000|2022-03-15 11:08:50|20221.62|20221.62|20222.6|20222.6|20222.64|20222.64|20221.62|20221.62|0
1647342540000|2022-03-15 11:09:00|20222.67|20222.67|20223.12|20223.12|20223.12|20223.12|20222.67|20222.67|0
1647342550000|2022-03-15 11:09:10|20222.96|20222.96|20225.74|20225.74|20225.74|20225.74|20222.96|20222.96|0
1647342560000|2022-03-15 11:09:20|20226.43|20226.43|20232.32|20232.32|20232.32|20232.32|20226.43|20226.43|0
1647342570000|2022-03-15 11:09:30|20232.46|20232.46|20232.92|20232.92|20233.06|20233.06|20232.46|20232.46|0
1647342580000|2022-03-15 11:09:40|20232.96|20232.96|20232.84|20232.84|20232.97|20232.97|20232.8|20232.8|0
1647342590000|2022-03-15 11:09:50|20232.79|20232.79|20232.76|20232.76|20233.1|20233.1|20232.76|20232.76|0
1647342600000|2022-03-15 11:10:00|20233.12|20233.12|20233.2|20233.2|20233.49|20233.49|20232.8|20232.8|0
1647342610000|2022-03-15 11:10:10|20233.15|20233.15|20233.16|20233.16|20233.3|20233.3|20233.05|20233.05|0
1647342620000|2022-03-15 11:10:20|20233.29|20233.29|20232.38|20232.38|20233.29|20233.29|20232.38|20232.38|0
1647342630000|2022-03-15 11:10:30|20232.29|20232.29|20235.97|20235.97|20235.97|20235.97|20232.29|20232.29|0
1647342640000|2022-03-15 11:10:40|20236.07|20236.07|20237.03|20237.03|20237.16|20237.16|20236.07|20236.07|0
1647342650000|2022-03-15 11:10:50|20237.24|20237.24|20237.65|20237.65|20237.65|20237.65|20237.24|20237.24|0
1647342660000|2022-03-15 11:11:00|20237.91|20237.91|20239.73|20239.73|20239.73|20239.73|20237.76|20237.76|0
1647342670000|2022-03-15 11:11:10|20239.89|20239.89|20241.28|20241.28|20241.48|20241.48|20239.89|20239.89|0
1647342680000|2022-03-15 11:11:20|20241.53|20241.53|20242.28|20242.28|20242.35|20242.35|20241.53|20241.53|0
1647342690000|2022-03-15 11:11:30|20242.2|20242.2|20243.03|20243.03|20243.03|20243.03|20242.04|20242.04|0
1647342700000|2022-03-15 11:11:40|20242.97|20242.97|20243.84|20243.84|20243.93|20243.93|20242.93|20242.93|0
1647342710000|2022-03-15 11:11:50|20243.92|20243.92|20244.27|20244.27|20244.27|20244.27|20243.66|20243.66|0
1647342720000|2022-03-15 11:12:00|20244.3|20244.3|20245.08|20245.08|20245.13|20245.13|20244.3|20244.3|0
1647342730000|2022-03-15 11:12:10|20245|20245|20246.87|20246.87|20246.87|20246.87|20245|20245|0
1647342740000|2022-03-15 11:12:20|20247.09|20247.09|20248.17|20248.17|20248.17|20248.17|20247.09|20247.09|0
1647342750000|2022-03-15 11:12:30|20248.31|20248.31|20251.14|20251.14|20251.18|20251.18|20248.31|20248.31|0
1647342760000|2022-03-15 11:12:40|20251.24|20251.24|20253.94|20253.94|20254.53|20254.53|20251.24|20251.24|0
1647342770000|2022-03-15 11:12:50|20253.74|20253.74|20252.99|20252.99|20253.74|20253.74|20252.32|20252.32|0
1647342780000|2022-03-15 11:13:00|20253.06|20253.06|20253.39|20253.39|20253.44|20253.44|20252.99|20252.99|0
1647342790000|2022-03-15 11:13:10|20253.46|20253.46|20254.04|20254.04|20254.04|20254.04|20253.46|20253.46|0
1647342800000|2022-03-15 11:13:20|20253.98|20253.98|20253.94|20253.94|20253.98|20253.98|20253.58|20253.58|0
1647342810000|2022-03-15 11:13:30|20253.88|20253.88|20254.03|20254.03|20254.14|20254.14|20253.77|20253.77|0
1647342820000|2022-03-15 11:13:40|20253.96|20253.96|20253.96|20253.96|20254.16|20254.16|20253.96|20253.96|0
1647342830000|2022-03-15 11:13:50|20254.06|20254.06|20253.24|20253.24|20254.14|20254.14|20253.24|20253.24|0
1647342840000|2022-03-15 11:14:00|20253.33|20253.33|20252.99|20252.99|20253.82|20253.82|20252.97|20252.97|0
1647342850000|2022-03-15 11:14:10|20253.09|20253.09|20253.41|20253.41|20253.54|20253.54|20252.84|20252.84|0
1647342860000|2022-03-15 11:14:20|20253.35|20253.35|20254.41|20254.41|20254.41|20254.41|20253.35|20253.35|0
1647342870000|2022-03-15 11:14:30|20254.26|20254.26|20254.76|20254.76|20254.76|20254.76|20254.08|20254.08|0
1647342880000|2022-03-15 11:14:40|20254.8|20254.8|20255.73|20255.73|20255.9|20255.9|20254.8|20254.8|0
1647342890000|2022-03-15 11:14:50|20255.83|20255.83|20257.35|20257.35|20257.35|20257.35|20255.83|20255.83|0
1647342900000|2022-03-15 11:15:00|20257.49|20257.49|20261.96|20261.96|20261.96|20261.96|20257.49|20257.49|0
1647342910000|2022-03-15 11:15:10|20262.09|20262.09|20263.35|20263.35|20263.35|20263.35|20262.09|20262.09|0
1647342920000|2022-03-15 11:15:20|20263.38|20263.38|20263.36|20263.36|20263.47|20263.47|20263.22|20263.22|0
1647342930000|2022-03-15 11:15:30|20263.41|20263.41|20263.19|20263.19|20263.45|20263.45|20263.04|20263.04|0
1647342940000|2022-03-15 11:15:40|20263.22|20263.22|20263.09|20263.09|20263.43|20263.43|20262.95|20262.95|0
1647342950000|2022-03-15 11:15:50|20263.45|20263.45|20263.52|20263.52|20263.63|20263.63|20263.45|20263.45|0
1647342960000|2022-03-15 11:16:00|20263.67|20263.67|20264.04|20264.04|20264.23|20264.23|20263.62|20263.62|0
1647342970000|2022-03-15 11:16:10|20263.24|20263.24|20262.59|20262.59|20263.24|20263.24|20262.59|20262.59|0
1647342980000|2022-03-15 11:16:20|20262.8|20262.8|20262.96|20262.96|20263.01|20263.01|20262.55|20262.55|0
1647342990000|2022-03-15 11:16:30|20262.98|20262.98|20262.73|20262.73|20262.98|20262.98|20262.53|20262.53|0
1647343000000|2022-03-15 11:16:40|20262.66|20262.66|20262.72|20262.72|20262.72|20262.72|20262.51|20262.51|0
1647343010000|2022-03-15 11:16:50|20262.66|20262.66|20260.58|20260.58|20262.66|20262.66|20260.22|20260.22|0
1647343020000|2022-03-15 11:17:00|20260.7|20260.7|20260.92|20260.92|20261|20261|20260.7|20260.7|0
1647343030000|2022-03-15 11:17:10|20260.81|20260.81|20259.96|20259.96|20260.81|20260.81|20259.96|20259.96|0
1647343040000|2022-03-15 11:17:20|20260.03|20260.03|20259.67|20259.67|20260.03|20260.03|20259.4|20259.4|0
1647343050000|2022-03-15 11:17:30|20259.53|20259.53|20259.61|20259.61|20259.64|20259.64|20259.45|20259.45|0
1647343060000|2022-03-15 11:17:40|20259.56|20259.56|20259.03|20259.03|20259.61|20259.61|20259.03|20259.03|0
1647343070000|2022-03-15 11:17:50|20258.94|20258.94|20258.29|20258.29|20258.94|20258.94|20258.29|20258.29|0
1647343080000|2022-03-15 11:18:00|20258.31|20258.31|20258.07|20258.07|20258.31|20258.31|20257.83|20257.83|0
1647343090000|2022-03-15 11:18:10|20258.14|20258.14|20258.71|20258.71|20258.71|20258.71|20258.14|20258.14|0
1647343100000|2022-03-15 11:18:20|20258.81|20258.81|20259.36|20259.36|20259.46|20259.46|20258.65|20258.65|0
1647343110000|2022-03-15 11:18:30|20259.35|20259.35|20258.56|20258.56|20259.39|20259.39|20258.56|20258.56|0
1647343120000|2022-03-15 11:18:40|20258.65|20258.65|20258.17|20258.17|20258.65|20258.65|20257.94|20257.94|0
1647343130000|2022-03-15 11:18:50|20258.04|20258.04|20257.82|20257.82|20258.2|20258.2|20257.82|20257.82|0
1647343140000|2022-03-15 11:19:00|20257.74|20257.74|20257.72|20257.72|20257.93|20257.93|20257.65|20257.65|0
1647343150000|2022-03-15 11:19:10|20257.62|20257.62|20257.73|20257.73|20257.88|20257.88|20257.58|20257.58|0
1647343160000|2022-03-15 11:19:20|20257.8|20257.8|20256.06|20256.06|20257.9|20257.9|20256.06|20256.06|0
1647343170000|2022-03-15 11:19:30|20255.6|20255.6|20254.34|20254.34|20255.6|20255.6|20254.34|20254.34|0
1647343180000|2022-03-15 11:19:40|20254.18|20254.18|20254|20254|20254.18|20254.18|20253.96|20253.96|0
1647343190000|2022-03-15 11:19:50|20253.82|20253.82|20253.75|20253.75|20253.96|20253.96|20253.7|20253.7|0
1647343200000|2022-03-15 11:20:00|20253.88|20253.88|20254.76|20254.76|20254.8|20254.8|20253.88|20253.88|0
1647343210000|2022-03-15 11:20:10|20254.83|20254.83|20254.63|20254.63|20254.83|20254.83|20254.63|20254.63|0
1647343220000|2022-03-15 11:20:20|20254.66|20254.66|20254.76|20254.76|20254.76|20254.76|20254.54|20254.54|0
1647343230000|2022-03-15 11:20:30|20254.67|20254.67|20254.27|20254.27|20254.89|20254.89|20254.27|20254.27|0
1647343240000|2022-03-15 11:20:40|20254.18|20254.18|20254.51|20254.51|20254.51|20254.51|20254.13|20254.13|0
1647343250000|2022-03-15 11:20:50|20254.69|20254.69|20254.54|20254.54|20254.83|20254.83|20254.48|20254.48|0
1647343260000|2022-03-15 11:21:00|20255.04|20255.04|20255.46|20255.46|20255.68|20255.68|20254.97|20254.97|0
1647343270000|2022-03-15 11:21:10|20255.39|20255.39|20255.35|20255.35|20255.51|20255.51|20255.34|20255.34|0
1647343280000|2022-03-15 11:21:20|20255.07|20255.07|20252.66|20252.66|20255.07|20255.07|20252.66|20252.66|0
1647343290000|2022-03-15 11:21:30|20252.63|20252.63|20252.66|20252.66|20252.69|20252.69|20252.44|20252.44|0
1647343300000|2022-03-15 11:21:40|20252.58|20252.58|20252.51|20252.51|20252.91|20252.91|20252.51|20252.51|0
1647343310000|2022-03-15 11:21:50|20252.42|20252.42|20252.33|20252.33|20252.54|20252.54|20252.28|20252.28|0
1647343320000|2022-03-15 11:22:00|20252.4|20252.4|20252.25|20252.25|20252.47|20252.47|20252.13|20252.13|0
1647343330000|2022-03-15 11:22:10|20252.09|20252.09|20251.01|20251.01|20252.15|20252.15|20251.01|20251.01|0
1647343340000|2022-03-15 11:22:20|20250.75|20250.75|20250.67|20250.67|20250.88|20250.88|20250.67|20250.67|0
1647343350000|2022-03-15 11:22:30|20250.75|20250.75|20250.22|20250.22|20250.75|20250.75|20250.22|20250.22|0
1647343360000|2022-03-15 11:22:40|20249.67|20249.67|20242.42|20242.42|20249.73|20249.73|20242.42|20242.42|0
1647343370000|2022-03-15 11:22:50|20242.36|20242.36|20242.06|20242.06|20242.36|20242.36|20242.01|20242.01|0
1647343380000|2022-03-15 11:23:00|20241.95|20241.95|20241.34|20241.34|20241.95|20241.95|20241.34|20241.34|0
1647343390000|2022-03-15 11:23:10|20241.28|20241.28|20241.94|20241.94|20241.94|20241.94|20241.19|20241.19|0
1647343400000|2022-03-15 11:23:20|20241.37|20241.37|20240.97|20240.97|20241.37|20241.37|20240.69|20240.69|0
1647343410000|2022-03-15 11:23:30|20241.07|20241.07|20240.94|20240.94|20241.29|20241.29|20240.58|20240.58|0
1647343420000|2022-03-15 11:23:40|20240.88|20240.88|20240.02|20240.02|20240.88|20240.88|20239.98|20239.98|0
1647343430000|2022-03-15 11:23:50|20239.87|20239.87|20239.91|20239.91|20239.91|20239.91|20239.43|20239.43|0
1647343440000|2022-03-15 11:24:00|20239.98|20239.98|20241.53|20241.53|20241.53|20241.53|20239.98|20239.98|0
1647343450000|2022-03-15 11:24:10|20241.63|20241.63|20241.8|20241.8|20241.85|20241.85|20241.63|20241.63|0
1647343460000|2022-03-15 11:24:20|20241.73|20241.73|20242.29|20242.29|20242.29|20242.29|20241.63|20241.63|0
1647343470000|2022-03-15 11:24:30|20242.24|20242.24|20241.7|20241.7|20242.24|20242.24|20241.7|20241.7|0
1647343480000|2022-03-15 11:24:40|20241.65|20241.65|20241.59|20241.59|20241.94|20241.94|20241.55|20241.55|0
1647343490000|2022-03-15 11:24:50|20241.5|20241.5|20242.13|20242.13|20242.2|20242.2|20241.5|20241.5|0
1647343500000|2022-03-15 11:25:00|20242.18|20242.18|20242.63|20242.63|20242.63|20242.63|20242.18|20242.18|0
1647343510000|2022-03-15 11:25:10|20242.66|20242.66|20242.07|20242.07|20242.66|20242.66|20241.75|20241.75|0
1647343520000|2022-03-15 11:25:20|20242.11|20242.11|20241.48|20241.48|20242.11|20242.11|20241.17|20241.17|0
1647343530000|2022-03-15 11:25:30|20241.54|20241.54|20242.28|20242.28|20242.38|20242.38|20241.3|20241.3|0
1647343540000|2022-03-15 11:25:40|20242.24|20242.24|20242.05|20242.05|20242.24|20242.24|20241.87|20241.87|0
1647343550000|2022-03-15 11:25:50|20242.01|20242.01|20240.82|20240.82|20242.15|20242.15|20240.82|20240.82|0
1647343560000|2022-03-15 11:26:00|20240.87|20240.87|20238.34|20238.34|20240.99|20240.99|20238.34|20238.34|0
1647343570000|2022-03-15 11:26:10|20237.93|20237.93|20237.55|20237.55|20238.08|20238.08|20237.45|20237.45|0
1647343580000|2022-03-15 11:26:20|20237.41|20237.41|20236.81|20236.81|20237.45|20237.45|20236.81|20236.81|0
1647343590000|2022-03-15 11:26:30|20236.74|20236.74|20236.24|20236.24|20236.74|20236.74|20236.24|20236.24|0
1647343600000|2022-03-15 11:26:40|20236.18|20236.18|20236.18|20236.18|20236.18|20236.18|20236.18|20236.18|0
1647343610000|2022-03-15 11:26:50|20236.24|20236.24|20236.75|20236.75|20236.85|20236.85|20236.24|20236.24|0
1647343620000|2022-03-15 11:27:00|20236.48|20236.48|20236.42|20236.42|20236.48|20236.48|20235.87|20235.87|0
1647343630000|2022-03-15 11:27:10|20236.32|20236.32|20235.99|20235.99|20236.32|20236.32|20235.99|20235.99|0
1647343640000|2022-03-15 11:27:20|20236.26|20236.26|20235.6|20235.6|20236.31|20236.31|20235.6|20235.6|0
1647343650000|2022-03-15 11:27:30|20235.69|20235.69|20235.62|20235.62|20235.91|20235.91|20235.62|20235.62|0
1647343660000|2022-03-15 11:27:40|20235.52|20235.52|20234.64|20234.64|20235.52|20235.52|20234.59|20234.59|0
1647343670000|2022-03-15 11:27:50|20234.61|20234.61|20234.1|20234.1|20234.61|20234.61|20233.83|20233.83|0
1647343680000|2022-03-15 11:28:00|20234.05|20234.05|20232.44|20232.44|20234.08|20234.08|20232.37|20232.37|0
1647343690000|2022-03-15 11:28:10|20232.56|20232.56|20226.16|20226.16|20232.56|20232.56|20226.16|20226.16|0
1647343700000|2022-03-15 11:28:20|20226.01|20226.01|20225.74|20225.74|20226.01|20226.01|20225.74|20225.74|0
1647343710000|2022-03-15 11:28:30|20225.72|20225.72|20225.42|20225.42|20225.8|20225.8|20225.42|20225.42|0
1647343720000|2022-03-15 11:28:40|20225.37|20225.37|20224.59|20224.59|20225.48|20225.48|20224.44|20224.44|0
1647343730000|2022-03-15 11:28:50|20224.54|20224.54|20225.02|20225.02|20225.02|20225.02|20224.44|20224.44|0
1647343740000|2022-03-15 11:29:00|20224.98|20224.98|20224.81|20224.81|20225.4|20225.4|20224.2|20224.2|0
1647343750000|2022-03-15 11:29:10|20224.84|20224.84|20223.56|20223.56|20224.84|20224.84|20223.56|20223.56|0
1647343760000|2022-03-15 11:29:20|20223.13|20223.13|20222.54|20222.54|20223.2|20223.2|20222.54|20222.54|0
1647343770000|2022-03-15 11:29:30|20222.39|20222.39|20221.14|20221.14|20222.39|20222.39|20221.11|20221.11|0
1647343780000|2022-03-15 11:29:40|20221.21|20221.21|20221.79|20221.79|20223.19|20223.19|20221.21|20221.21|0
1647343790000|2022-03-15 11:29:50|20221.99|20221.99|20224.03|20224.03|20224.03|20224.03|20221.99|20221.99|0
1647343800000|2022-03-15 11:30:00|20224.09|20224.09|20225.02|20225.02|20225.02|20225.02|20224.09|20224.09|0
1647343810000|2022-03-15 11:30:10|20224.85|20224.85|20225.25|20225.25|20225.37|20225.37|20224.3|20224.3|0
1647343820000|2022-03-15 11:30:20|20225.29|20225.29|20225.22|20225.22|20225.5|20225.5|20225.22|20225.22|0
1647343830000|2022-03-15 11:30:30|20225.16|20225.16|20224.76|20224.76|20225.17|20225.17|20224.76|20224.76|0
1647343840000|2022-03-15 11:30:40|20224.87|20224.87|20224.29|20224.29|20224.98|20224.98|20224.27|20224.27|0
1647343850000|2022-03-15 11:30:50|20223.98|20223.98|20223.37|20223.37|20223.98|20223.98|20223.32|20223.32|0
1647343860000|2022-03-15 11:31:00|20223.3|20223.3|20226.65|20226.65|20226.75|20226.75|20223.3|20223.3|0
1647343870000|2022-03-15 11:31:10|20226.81|20226.81|20228.36|20228.36|20228.64|20228.64|20226.81|20226.81|0
1647343880000|2022-03-15 11:31:20|20228.46|20228.46|20228.12|20228.12|20228.64|20228.64|20228.12|20228.12|0
1647343890000|2022-03-15 11:31:30|20228.11|20228.11|20229.35|20229.35|20229.49|20229.49|20228.11|20228.11|0
1647343900000|2022-03-15 11:31:40|20229.47|20229.47|20230.19|20230.19|20230.27|20230.27|20229.42|20229.42|0
1647343910000|2022-03-15 11:31:50|20230.11|20230.11|20229.9|20229.9|20230.29|20230.29|20229.85|20229.85|0
1647343920000|2022-03-15 11:32:00|20229.84|20229.84|20230.58|20230.58|20230.69|20230.69|20229.72|20229.72|0
1647343930000|2022-03-15 11:32:10|20230.47|20230.47|20230.8|20230.8|20231.17|20231.17|20230.26|20230.26|0
1647343940000|2022-03-15 11:32:20|20231.01|20231.01|20230.97|20230.97|20231.5|20231.5|20230.97|20230.97|0
1647343950000|2022-03-15 11:32:30|20231.16|20231.16|20231.55|20231.55|20231.57|20231.57|20231.06|20231.06|0
1647343960000|2022-03-15 11:32:40|20231.6|20231.6|20232.04|20232.04|20232.04|20232.04|20231.54|20231.54|0
1647343970000|2022-03-15 11:32:50|20232.2|20232.2|20232.4|20232.4|20232.4|20232.4|20232.04|20232.04|0
1647343980000|2022-03-15 11:33:00|20232.44|20232.44|20233.33|20233.33|20233.74|20233.74|20232.35|20232.35|0
1647343990000|2022-03-15 11:33:10|20233.6|20233.6|20234.25|20234.25|20234.39|20234.39|20233.49|20233.49|0
1647344000000|2022-03-15 11:33:20|20234.22|20234.22|20234.27|20234.27|20234.75|20234.75|20234.09|20234.09|0
1647344010000|2022-03-15 11:33:30|20234.44|20234.44|20233.67|20233.67|20234.57|20234.57|20233.6|20233.6|0
1647344020000|2022-03-15 11:33:40|20233.72|20233.72|20233.7|20233.7|20233.72|20233.72|20233.64|20233.64|0
1647344030000|2022-03-15 11:33:50|20233.77|20233.77|20235.53|20235.53|20235.58|20235.58|20233.77|20233.77|0
1647344040000|2022-03-15 11:34:00|20235.45|20235.45|20235.2|20235.2|20235.45|20235.45|20235.2|20235.2|0
1647344050000|2022-03-15 11:34:10|20235.24|20235.24|20233.73|20233.73|20235.24|20235.24|20233.73|20233.73|0
1647344060000|2022-03-15 11:34:20|20233.92|20233.92|20233.23|20233.23|20234.07|20234.07|20233.01|20233.01|0
1647344070000|2022-03-15 11:34:30|20233.25|20233.25|20234.7|20234.7|20234.7|20234.7|20233.25|20233.25|0
1647344080000|2022-03-15 11:34:40|20234.65|20234.65|20235.01|20235.01|20235.11|20235.11|20234.65|20234.65|0
1647344090000|2022-03-15 11:34:50|20234.95|20234.95|20235.12|20235.12|20235.13|20235.13|20234.95|20234.95|0
1647344100000|2022-03-15 11:35:00|20235.15|20235.15|20234.32|20234.32|20235.15|20235.15|20234.27|20234.27|0
1647344110000|2022-03-15 11:35:10|20234.25|20234.25|20234.52|20234.52|20234.52|20234.52|20234.25|20234.25|0
1647344120000|2022-03-15 11:35:20|20234.47|20234.47|20233.76|20233.76|20234.47|20234.47|20233.76|20233.76|0
1647344130000|2022-03-15 11:35:30|20233.87|20233.87|20233.99|20233.99|20233.99|20233.99|20233.79|20233.79|0
1647344140000|2022-03-15 11:35:40|20233.95|20233.95|20233.73|20233.73|20233.95|20233.95|20233.6|20233.6|0
1647344150000|2022-03-15 11:35:50|20233.68|20233.68|20233.69|20233.69|20233.79|20233.79|20233.55|20233.55|0
1647344160000|2022-03-15 11:36:00|20233.63|20233.63|20234.13|20234.13|20234.13|20234.13|20233.63|20233.63|0
1647344170000|2022-03-15 11:36:10|20234.09|20234.09|20234.17|20234.17|20234.33|20234.33|20234.09|20234.09|0
1647344180000|2022-03-15 11:36:20|20234.15|20234.15|20234.55|20234.55|20234.81|20234.81|20234.15|20234.15|0
1647344190000|2022-03-15 11:36:30|20234.53|20234.53|20234.75|20234.75|20234.75|20234.75|20234.48|20234.48|0
1647344200000|2022-03-15 11:36:40|20234.9|20234.9|20234.84|20234.84|20234.9|20234.9|20234.67|20234.67|0
1647344210000|2022-03-15 11:36:50|20234.89|20234.89|20235.32|20235.32|20235.32|20235.32|20234.89|20234.89|0
1647344220000|2022-03-15 11:37:00|20235.46|20235.46|20235.78|20235.78|20235.87|20235.87|20235.35|20235.35|0
1647344230000|2022-03-15 11:37:10|20235.71|20235.71|20233.46|20233.46|20235.96|20235.96|20233.46|20233.46|0
1647344240000|2022-03-15 11:37:20|20233.52|20233.52|20233.08|20233.08|20233.52|20233.52|20233.08|20233.08|0
1647344250000|2022-03-15 11:37:30|20232.94|20232.94|20233.52|20233.52|20233.52|20233.52|20232.94|20232.94|0
1647344260000|2022-03-15 11:37:40|20233.45|20233.45|20232.56|20232.56|20233.53|20233.53|20232.56|20232.56|0
1647344270000|2022-03-15 11:37:50|20232.72|20232.72|20232.78|20232.78|20232.79|20232.79|20232.71|20232.71|0
1647344280000|2022-03-15 11:38:00|20232.73|20232.73|20232.22|20232.22|20232.73|20232.73|20232.15|20232.15|0
1647344290000|2022-03-15 11:38:10|20232.15|20232.15|20232.35|20232.35|20232.35|20232.35|20232.15|20232.15|0
1647344300000|2022-03-15 11:38:20|20232.3|20232.3|20232|20232|20232.4|20232.4|20232|20232|0
1647344310000|2022-03-15 11:38:30|20232.13|20232.13|20232.62|20232.62|20232.64|20232.64|20232.08|20232.08|0
1647344320000|2022-03-15 11:38:40|20232.64|20232.64|20232.47|20232.47|20232.71|20232.71|20232.34|20232.34|0
1647344330000|2022-03-15 11:38:50|20232.4|20232.4|20233.57|20233.57|20233.57|20233.57|20232.4|20232.4|0
1647344340000|2022-03-15 11:39:00|20233.83|20233.83|20234.52|20234.52|20234.52|20234.52|20233.83|20233.83|0
1647344350000|2022-03-15 11:39:10|20234.68|20234.68|20235.28|20235.28|20235.51|20235.51|20234.68|20234.68|0
1647344360000|2022-03-15 11:39:20|20235.02|20235.02|20235.37|20235.37|20235.37|20235.37|20234.9|20234.9|0
1647344370000|2022-03-15 11:39:30|20235.44|20235.44|20234.94|20234.94|20235.44|20235.44|20234.94|20234.94|0
1647344380000|2022-03-15 11:39:40|20235.22|20235.22|20235.35|20235.35|20235.35|20235.35|20234.93|20234.93|0
1647344390000|2022-03-15 11:39:50|20235.48|20235.48|20234.82|20234.82|20235.48|20235.48|20234.79|20234.79|0
1647344400000|2022-03-15 11:40:00|20234.75|20234.75|20234.83|20234.83|20234.88|20234.88|20234.59|20234.59|0
1647344410000|2022-03-15 11:40:10|20234.75|20234.75|20234.04|20234.04|20234.75|20234.75|20234.04|20234.04|0
1647344420000|2022-03-15 11:40:20|20234.09|20234.09|20232.42|20232.42|20234.28|20234.28|20232.33|20232.33|0
1647344430000|2022-03-15 11:40:30|20232.17|20232.17|20230.86|20230.86|20232.19|20232.19|20230.85|20230.85|0
1647344440000|2022-03-15 11:40:40|20230.93|20230.93|20228.55|20228.55|20230.93|20230.93|20228.55|20228.55|0
1647344450000|2022-03-15 11:40:50|20228.49|20228.49|20228.83|20228.83|20228.83|20228.83|20228.37|20228.37|0
1647344460000|2022-03-15 11:41:00|20228.99|20228.99|20227.71|20227.71|20229.12|20229.12|20227.71|20227.71|0
1647344470000|2022-03-15 11:41:10|20227.79|20227.79|20227.91|20227.91|20228.07|20228.07|20227.63|20227.63|0
1647344480000|2022-03-15 11:41:20|20228.02|20228.02|20228.31|20228.31|20228.55|20228.55|20227.95|20227.95|0
1647344490000|2022-03-15 11:41:30|20228.42|20228.42|20227.65|20227.65|20228.42|20228.42|20227.65|20227.65|0
1647344500000|2022-03-15 11:41:40|20227.63|20227.63|20227.47|20227.47|20227.63|20227.63|20227.32|20227.32|0
1647344510000|2022-03-15 11:41:50|20227.68|20227.68|20228.15|20228.15|20228.15|20228.15|20227.52|20227.52|0
1647344520000|2022-03-15 11:42:00|20228.35|20228.35|20228.42|20228.42|20228.63|20228.63|20228.11|20228.11|0
1647344530000|2022-03-15 11:42:10|20228.35|20228.35|20228.02|20228.02|20228.6|20228.6|20228|20228|0
1647344540000|2022-03-15 11:42:20|20228.16|20228.16|20228|20228|20228.38|20228.38|20228|20228|0
1647344550000|2022-03-15 11:42:30|20227.95|20227.95|20228.49|20228.49|20228.52|20228.52|20227.95|20227.95|0
1647344560000|2022-03-15 11:42:40|20228.69|20228.69|20228.34|20228.34|20228.69|20228.69|20228.27|20228.27|0
1647344570000|2022-03-15 11:42:50|20228.29|20228.29|20228.04|20228.04|20228.35|20228.35|20228.04|20228.04|0
1647344580000|2022-03-15 11:43:00|20228.09|20228.09|20228.18|20228.18|20228.18|20228.18|20227.95|20227.95|0
1647344590000|2022-03-15 11:43:10|20228.25|20228.25|20227.74|20227.74|20228.25|20228.25|20227.74|20227.74|0
1647344600000|2022-03-15 11:43:20|20227.79|20227.79|20227.67|20227.67|20227.85|20227.85|20227.67|20227.67|0
1647344610000|2022-03-15 11:43:30|20227.59|20227.59|20227.25|20227.25|20227.79|20227.79|20227.18|20227.18|0
1647344620000|2022-03-15 11:43:40|20226.36|20226.36|20226.13|20226.13|20226.58|20226.58|20226.13|20226.13|0
1647344630000|2022-03-15 11:43:50|20226.2|20226.2|20225.92|20225.92|20226.2|20226.2|20225.92|20225.92|0
1647344640000|2022-03-15 11:44:00|20226.02|20226.02|20225.93|20225.93|20226.02|20226.02|20225.64|20225.64|0
1647344650000|2022-03-15 11:44:10|20225.85|20225.85|20224.7|20224.7|20225.85|20225.85|20224.5|20224.5|0
1647344660000|2022-03-15 11:44:20|20224.53|20224.53|20224.44|20224.44|20224.62|20224.62|20224.39|20224.39|0
1647344670000|2022-03-15 11:44:30|20224.35|20224.35|20224.24|20224.24|20224.39|20224.39|20224.11|20224.11|0
1647344680000|2022-03-15 11:44:40|20224.21|20224.21|20224.88|20224.88|20224.95|20224.95|20224.15|20224.15|0
1647344690000|2022-03-15 11:44:50|20224.83|20224.83|20225.13|20225.13|20225.33|20225.33|20224.83|20224.83|0
1647344700000|2022-03-15 11:45:00|20225.19|20225.19|20224.37|20224.37|20225.19|20225.19|20224.27|20224.27|0
1647344710000|2022-03-15 11:45:10|20224.34|20224.34|20223.67|20223.67|20224.36|20224.36|20223.67|20223.67|0
1647344720000|2022-03-15 11:45:20|20223.61|20223.61|20224|20224|20224.08|20224.08|20223.55|20223.55|0
1647344730000|2022-03-15 11:45:30|20224.04|20224.04|20225.32|20225.32|20225.32|20225.32|20224.04|20224.04|0
1647344740000|2022-03-15 11:45:40|20225.27|20225.27|20225.66|20225.66|20225.71|20225.71|20225.27|20225.27|0
1647344750000|2022-03-15 11:45:50|20225.64|20225.64|20225.02|20225.02|20225.64|20225.64|20224.86|20224.86|0
1647344760000|2022-03-15 11:46:00|20224.95|20224.95|20224.15|20224.15|20225.18|20225.18|20224.03|20224.03|0
1647344770000|2022-03-15 11:46:10|20224.09|20224.09|20223.37|20223.37|20224.09|20224.09|20223.37|20223.37|0
1647344780000|2022-03-15 11:46:20|20223.23|20223.23|20222.99|20222.99|20223.55|20223.55|20222.99|20222.99|0
1647344790000|2022-03-15 11:46:30|20223.05|20223.05|20223.64|20223.64|20223.64|20223.64|20222.99|20222.99|0
1647344800000|2022-03-15 11:46:40|20223.71|20223.71|20223.8|20223.8|20224.04|20224.04|20223.71|20223.71|0
1647344810000|2022-03-15 11:46:50|20223.76|20223.76|20223.49|20223.49|20223.87|20223.87|20223.28|20223.28|0
1647344820000|2022-03-15 11:47:00|20223.56|20223.56|20222.94|20222.94|20223.64|20223.64|20222.94|20222.94|0
1647344830000|2022-03-15 11:47:10|20222.79|20222.79|20223.96|20223.96|20224.04|20224.04|20222.79|20222.79|0
1647344840000|2022-03-15 11:47:20|20224.17|20224.17|20224.67|20224.67|20224.67|20224.67|20224.17|20224.17|0
1647344850000|2022-03-15 11:47:30|20224.64|20224.64|20224.23|20224.23|20224.69|20224.69|20224.05|20224.05|0
1647344860000|2022-03-15 11:47:40|20224.26|20224.26|20223.62|20223.62|20224.26|20224.26|20223.62|20223.62|0
1647344870000|2022-03-15 11:47:50|20223.59|20223.59|20222.16|20222.16|20223.6|20223.6|20222.16|20222.16|0
1647344880000|2022-03-15 11:48:00|20221.89|20221.89|20221.77|20221.77|20222.23|20222.23|20221.73|20221.73|0
1647344890000|2022-03-15 11:48:10|20221.72|20221.72|20221.4|20221.4|20221.76|20221.76|20221.36|20221.36|0
1647344900000|2022-03-15 11:48:20|20221.36|20221.36|20220.37|20220.37|20221.36|20221.36|20220.37|20220.37|0
1647344910000|2022-03-15 11:48:30|20220.18|20220.18|20220.23|20220.23|20220.23|20220.23|20220.18|20220.18|0
1647344920000|2022-03-15 11:48:40|20220.26|20220.26|20220.35|20220.35|20220.46|20220.46|20220.26|20220.26|0
1647344930000|2022-03-15 11:48:50|20220.29|20220.29|20221.24|20221.24|20221.24|20221.24|20220.29|20220.29|0
1647344940000|2022-03-15 11:49:00|20221.02|20221.02|20220.64|20220.64|20221.43|20221.43|20220.64|20220.64|0
1647344950000|2022-03-15 11:49:10|20220.53|20220.53|20219.27|20219.27|20220.53|20220.53|20219.27|20219.27|0
1647344960000|2022-03-15 11:49:20|20219.36|20219.36|20219.26|20219.26|20219.43|20219.43|20219.15|20219.15|0
1647344970000|2022-03-15 11:49:30|20219.19|20219.19|20217.14|20217.14|20219.23|20219.23|20217.14|20217.14|0
1647344980000|2022-03-15 11:49:40|20217|20217|20215.81|20215.81|20217|20217|20215.71|20215.71|0
1647344990000|2022-03-15 11:49:50|20215.98|20215.98|20214.96|20214.96|20216|20216|20214.96|20214.96|0
1647345000000|2022-03-15 11:50:00|20214.91|20214.91|20215.15|20215.15|20215.31|20215.31|20214.91|20214.91|0
1647345010000|2022-03-15 11:50:10|20215.07|20215.07|20214.71|20214.71|20215.12|20215.12|20214.66|20214.66|0
1647345020000|2022-03-15 11:50:20|20214.76|20214.76|20214.77|20214.77|20215|20215|20214.52|20214.52|0
1647345030000|2022-03-15 11:50:30|20214.94|20214.94|20214.79|20214.79|20215.31|20215.31|20214.79|20214.79|0
1647345040000|2022-03-15 11:50:40|20214.73|20214.73|20214.79|20214.79|20214.95|20214.95|20214.73|20214.73|0
1647345050000|2022-03-15 11:50:50|20214.7|20214.7|20214.39|20214.39|20214.7|20214.7|20214.2|20214.2|0
1647345060000|2022-03-15 11:51:00|20214.52|20214.52|20214|20214|20214.62|20214.62|20213.55|20213.55|0
1647345070000|2022-03-15 11:51:10|20214.1|20214.1|20213.77|20213.77|20214.1|20214.1|20213.65|20213.65|0
1647345080000|2022-03-15 11:51:20|20213.83|20213.83|20213.44|20213.44|20213.83|20213.83|20213.44|20213.44|0
1647345090000|2022-03-15 11:51:30|20213.4|20213.4|20213.04|20213.04|20213.4|20213.4|20213.03|20213.03|0
1647345100000|2022-03-15 11:51:40|20212.96|20212.96|20212.68|20212.68|20213.15|20213.15|20212.68|20212.68|0
1647345110000|2022-03-15 11:51:50|20212.87|20212.87|20212.41|20212.41|20212.91|20212.91|20212.41|20212.41|0
1647345120000|2022-03-15 11:52:00|20212.37|20212.37|20212.86|20212.86|20212.86|20212.86|20212.37|20212.37|0
1647345130000|2022-03-15 11:52:10|20212.92|20212.92|20212.72|20212.72|20213.05|20213.05|20212.72|20212.72|0
1647345140000|2022-03-15 11:52:20|20212.68|20212.68|20213.06|20213.06|20213.1|20213.1|20212.68|20212.68|0
1647345150000|2022-03-15 11:52:30|20213.13|20213.13|20212.72|20212.72|20213.13|20213.13|20212.69|20212.69|0
1647345160000|2022-03-15 11:52:40|20212.66|20212.66|20211.85|20211.85|20212.98|20212.98|20211.85|20211.85|0
1647345170000|2022-03-15 11:52:50|20211.78|20211.78|20211.78|20211.78|20211.8|20211.8|20211.75|20211.75|0
1647345180000|2022-03-15 11:53:00|20211.87|20211.87|20212.4|20212.4|20212.4|20212.4|20211.81|20211.81|0
1647345190000|2022-03-15 11:53:10|20212.43|20212.43|20212.88|20212.88|20212.88|20212.88|20212.4|20212.4|0
1647345200000|2022-03-15 11:53:20|20212.84|20212.84|20212.84|20212.84|20212.84|20212.84|20212.84|20212.84|0
1647345210000|2022-03-15 11:53:30|20212.77|20212.77|20212.44|20212.44|20212.77|20212.77|20212.34|20212.34|0
1647345220000|2022-03-15 11:53:40|20212.19|20212.19|20211.95|20211.95|20212.21|20212.21|20211.95|20211.95|0
1647345230000|2022-03-15 11:53:50|20213.57|20213.57|20213.34|20213.34|20213.57|20213.57|20213.11|20213.11|0
1647345240000|2022-03-15 11:54:00|20213.86|20213.86|20213.72|20213.72|20213.96|20213.96|20213.61|20213.61|0
1647345250000|2022-03-15 11:54:10|20213.76|20213.76|20214.04|20214.04|20214.13|20214.13|20213.66|20213.66|0
1647345260000|2022-03-15 11:54:20|20213.96|20213.96|20215.29|20215.29|20215.29|20215.29|20213.96|20213.96|0
1647345270000|2022-03-15 11:54:30|20215.04|20215.04|20215.05|20215.05|20215.34|20215.34|20215.04|20215.04|0
1647345280000|2022-03-15 11:54:40|20215.14|20215.14|20215.16|20215.16|20215.23|20215.23|20215.04|20215.04|0
1647345290000|2022-03-15 11:54:50|20215.03|20215.03|20214.73|20214.73|20215.03|20215.03|20214.73|20214.73|0
1647345300000|2022-03-15 11:55:00|20214.54|20214.54|20214.35|20214.35|20214.91|20214.91|20214.32|20214.32|0
1647345310000|2022-03-15 11:55:10|20214.45|20214.45|20214.93|20214.93|20214.93|20214.93|20214.33|20214.33|0
1647345320000|2022-03-15 11:55:20|20214.84|20214.84|20214.53|20214.53|20214.84|20214.84|20214.39|20214.39|0
1647345330000|2022-03-15 11:55:30|20214.58|20214.58|20214.8|20214.8|20214.86|20214.86|20214.58|20214.58|0
1647345340000|2022-03-15 11:55:40|20214.71|20214.71|20216.1|20216.1|20216.1|20216.1|20214.71|20214.71|0
1647345350000|2022-03-15 11:55:50|20215.97|20215.97|20215.21|20215.21|20215.97|20215.97|20215.17|20215.17|0
1647345360000|2022-03-15 11:56:00|20215.27|20215.27|20215.64|20215.64|20215.64|20215.64|20215.27|20215.27|0
1647345370000|2022-03-15 11:56:10|20215.58|20215.58|20215.83|20215.83|20215.91|20215.91|20215.45|20215.45|0
1647345380000|2022-03-15 11:56:20|20215.78|20215.78|20215.87|20215.87|20215.87|20215.87|20215.78|20215.78|0
1647345390000|2022-03-15 11:56:30|20215.79|20215.79|20215.51|20215.51|20215.79|20215.79|20215.51|20215.51|0
1647345400000|2022-03-15 11:56:40|20215.4|20215.4|20214.93|20214.93|20215.4|20215.4|20214.93|20214.93|0
1647345410000|2022-03-15 11:56:50|20214.87|20214.87|20214.13|20214.13|20214.87|20214.87|20214.13|20214.13|0
1647345420000|2022-03-15 11:57:00|20214.19|20214.19|20214.28|20214.28|20214.28|20214.28|20213.84|20213.84|0
1647345430000|2022-03-15 11:57:10|20214.21|20214.21|20214.53|20214.53|20214.85|20214.85|20214.21|20214.21|0
1647345440000|2022-03-15 11:57:20|20214.49|20214.49|20214.58|20214.58|20214.78|20214.78|20214.49|20214.49|0
1647345450000|2022-03-15 11:57:30|20214.47|20214.47|20215.35|20215.35|20215.35|20215.35|20214.47|20214.47|0
1647345460000|2022-03-15 11:57:40|20215.21|20215.21|20215.4|20215.4|20215.4|20215.4|20215.14|20215.14|0
1647345470000|2022-03-15 11:57:50|20215.43|20215.43|20215.76|20215.76|20215.76|20215.76|20215.43|20215.43|0
1647345480000|2022-03-15 11:58:00|20215.84|20215.84|20215.69|20215.69|20215.84|20215.84|20215.31|20215.31|0
1647345490000|2022-03-15 11:58:10|20215.86|20215.86|20216.09|20216.09|20216.12|20216.12|20215.85|20215.85|0
1647345500000|2022-03-15 11:58:20|20216.19|20216.19|20215.97|20215.97|20216.19|20216.19|20215.97|20215.97|0
1647345510000|2022-03-15 11:58:30|20216.04|20216.04|20216.41|20216.41|20216.41|20216.41|20216.04|20216.04|0
1647345520000|2022-03-15 11:58:40|20216.36|20216.36|20216.59|20216.59|20216.59|20216.59|20216.36|20216.36|0
1647345540000|2022-03-15 11:59:00|20216.77|20216.77|20216.84|20216.84|20216.84|20216.84|20216.48|20216.48|0
1647345550000|2022-03-15 11:59:10|20216.9|20216.9|20216.95|20216.95|20217.05|20217.05|20216.9|20216.9|0
1647345560000|2022-03-15 11:59:20|20216.9|20216.9|20216.76|20216.76|20216.9|20216.9|20216.64|20216.64|0
1647345570000|2022-03-15 11:59:30|20216.9|20216.9|20216.92|20216.92|20217.11|20217.11|20216.76|20216.76|0
1647345580000|2022-03-15 11:59:40|20216.79|20216.79|20216.94|20216.94|20216.94|20216.94|20216.79|20216.79|0
1647345590000|2022-03-15 11:59:50|20216.86|20216.86|20215.16|20215.16|20216.86|20216.86|20215.16|20215.16|0
1647345600000|2022-03-15 12:00:00|20215.05|20215.05|20212.89|20212.89|20215.05|20215.05|20212.89|20212.89|0
1647345610000|2022-03-15 12:00:10|20212.71|20212.71|20210.47|20210.47|20212.71|20212.71|20210.47|20210.47|0
1647345620000|2022-03-15 12:00:20|20210.42|20210.42|20210.47|20210.47|20210.5|20210.5|20210.19|20210.19|0
1647345630000|2022-03-15 12:00:30|20210.34|20210.34|20210.31|20210.31|20210.34|20210.34|20210.21|20210.21|0
1647345640000|2022-03-15 12:00:40|20210.45|20210.45|20210.14|20210.14|20210.45|20210.45|20210.14|20210.14|0
1647345650000|2022-03-15 12:00:50|20210.33|20210.33|20211.14|20211.14|20211.14|20211.14|20210.1|20210.1|0
1647345660000|2022-03-15 12:01:00|20211.18|20211.18|20211.18|20211.18|20211.29|20211.29|20211.14|20211.14|0
1647345670000|2022-03-15 12:01:10|20211.21|20211.21|20211.23|20211.23|20211.34|20211.34|20211.03|20211.03|0
1647345680000|2022-03-15 12:01:20|20211.43|20211.43|20211.84|20211.84|20211.84|20211.84|20210.88|20210.88|0
1647345690000|2022-03-15 12:01:30|20211.73|20211.73|20211.72|20211.72|20211.73|20211.73|20211.58|20211.58|0
1647345700000|2022-03-15 12:01:40|20211.53|20211.53|20211.07|20211.07|20211.53|20211.53|20210.82|20210.82|0
1647345710000|2022-03-15 12:01:50|20211.36|20211.36|20211.22|20211.22|20211.36|20211.36|20211.22|20211.22|0
1647345720000|2022-03-15 12:02:00|20211.05|20211.05|20210.78|20210.78|20211.56|20211.56|20210.78|20210.78|0
1647345730000|2022-03-15 12:02:10|20210.64|20210.64|20210.81|20210.81|20210.92|20210.92|20210.59|20210.59|0
1647345740000|2022-03-15 12:02:20|20210.8|20210.8|20210.78|20210.78|20210.86|20210.86|20210.59|20210.59|0
1647345750000|2022-03-15 12:02:30|20210.98|20210.98|20211.91|20211.91|20211.95|20211.95|20210.93|20210.93|0
1647345760000|2022-03-15 12:02:40|20211.87|20211.87|20212.55|20212.55|20212.6|20212.6|20211.87|20211.87|0
1647345770000|2022-03-15 12:02:50|20212.6|20212.6|20211.2|20211.2|20212.6|20212.6|20211.05|20211.05|0
1647345780000|2022-03-15 12:03:00|20211.13|20211.13|20210.91|20210.91|20211.2|20211.2|20210.77|20210.77|0
1647345790000|2022-03-15 12:03:10|20210.79|20210.79|20210.14|20210.14|20210.79|20210.79|20210.06|20210.06|0
1647345800000|2022-03-15 12:03:20|20210.01|20210.01|20209.9|20209.9|20210.1|20210.1|20209.86|20209.86|0
1647345810000|2022-03-15 12:03:30|20209.85|20209.85|20209.23|20209.23|20209.85|20209.85|20209.23|20209.23|0
1647345820000|2022-03-15 12:03:40|20209.07|20209.07|20208.62|20208.62|20209.07|20209.07|20208.45|20208.45|0
1647345830000|2022-03-15 12:03:50|20208.83|20208.83|20207.74|20207.74|20208.83|20208.83|20207.74|20207.74|0
1647345840000|2022-03-15 12:04:00|20207.55|20207.55|20206.77|20206.77|20207.55|20207.55|20206.09|20206.09|0
1647345850000|2022-03-15 12:04:10|20206.88|20206.88|20207.42|20207.42|20207.47|20207.47|20206.88|20206.88|0
1647345860000|2022-03-15 12:04:20|20207.29|20207.29|20207.17|20207.17|20207.29|20207.29|20207.03|20207.03|0
1647345870000|2022-03-15 12:04:30|20207.19|20207.19|20207.1|20207.1|20207.19|20207.19|20206.99|20206.99|0
1647345880000|2022-03-15 12:04:40|20207.2|20207.2|20206.87|20206.87|20207.2|20207.2|20206.83|20206.83|0
1647345890000|2022-03-15 12:04:50|20206.65|20206.65|20206.2|20206.2|20206.9|20206.9|20206.2|20206.2|0
1647345900000|2022-03-15 12:05:00|20206.14|20206.14|20206.21|20206.21|20206.74|20206.74|20206.14|20206.14|0
1647345910000|2022-03-15 12:05:10|20206.12|20206.12|20204.91|20204.91|20206.25|20206.25|20204.87|20204.87|0
1647345920000|2022-03-15 12:05:20|20204.92|20204.92|20205.02|20205.02|20205.02|20205.02|20204.92|20204.92|0
1647345930000|2022-03-15 12:05:30|20205.09|20205.09|20204.68|20204.68|20205.09|20205.09|20204.68|20204.68|0
1647345940000|2022-03-15 12:05:40|20204.61|20204.61|20204.85|20204.85|20204.9|20204.9|20204.61|20204.61|0
1647345950000|2022-03-15 12:05:50|20204.79|20204.79|20205.11|20205.11|20205.17|20205.17|20204.64|20204.64|0
1647345960000|2022-03-15 12:06:00|20205.25|20205.25|20203.65|20203.65|20205.32|20205.32|20203.65|20203.65|0
1647345970000|2022-03-15 12:06:10|20203.46|20203.46|20203.74|20203.74|20203.74|20203.74|20203.46|20203.46|0
1647345980000|2022-03-15 12:06:20|20203.85|20203.85|20203.75|20203.75|20204|20204|20203.46|20203.46|0
1647345990000|2022-03-15 12:06:30|20204.01|20204.01|20203.97|20203.97|20204.05|20204.05|20203.66|20203.66|0
1647346000000|2022-03-15 12:06:40|20203.81|20203.81|20204.36|20204.36|20204.36|20204.36|20203.76|20203.76|0
1647346010000|2022-03-15 12:06:50|20204.45|20204.45|20204.35|20204.35|20204.53|20204.53|20204.35|20204.35|0
1647346020000|2022-03-15 12:07:00|20204.25|20204.25|20204.83|20204.83|20204.83|20204.83|20204.25|20204.25|0
1647346030000|2022-03-15 12:07:10|20204.88|20204.88|20206.21|20206.21|20206.21|20206.21|20204.88|20204.88|0
1647346040000|2022-03-15 12:07:20|20206.29|20206.29|20206.32|20206.32|20206.43|20206.43|20206.17|20206.17|0
1647346050000|2022-03-15 12:07:30|20206.45|20206.45|20207.67|20207.67|20207.67|20207.67|20206.37|20206.37|0
1647346060000|2022-03-15 12:07:40|20207.54|20207.54|20208.03|20208.03|20208.13|20208.13|20207.42|20207.42|0
1647346070000|2022-03-15 12:07:50|20207.99|20207.99|20208.24|20208.24|20208.42|20208.42|20207.99|20207.99|0
1647346080000|2022-03-15 12:08:00|20208.36|20208.36|20208.07|20208.07|20208.36|20208.36|20207.59|20207.59|0
1647346090000|2022-03-15 12:08:10|20207.99|20207.99|20207.5|20207.5|20207.99|20207.99|20207.48|20207.48|0
1647346100000|2022-03-15 12:08:20|20207.59|20207.59|20207.21|20207.21|20207.81|20207.81|20207.21|20207.21|0
1647346110000|2022-03-15 12:08:30|20207.24|20207.24|20207.12|20207.12|20207.26|20207.26|20207.12|20207.12|0
1647346120000|2022-03-15 12:08:40|20207.19|20207.19|20207.01|20207.01|20207.43|20207.43|20206.84|20206.84|0
1647346130000|2022-03-15 12:08:50|20207.07|20207.07|20206.52|20206.52|20207.07|20207.07|20206.52|20206.52|0
1647346140000|2022-03-15 12:09:00|20206.55|20206.55|20204.89|20204.89|20206.63|20206.63|20204.75|20204.75|0
1647346150000|2022-03-15 12:09:10|20205.03|20205.03|20204.76|20204.76|20205.03|20205.03|20204.53|20204.53|0
1647346160000|2022-03-15 12:09:20|20204.69|20204.69|20204.83|20204.83|20205.02|20205.02|20204.66|20204.66|0
1647346170000|2022-03-15 12:09:30|20204.79|20204.79|20205.04|20205.04|20205.04|20205.04|20204.79|20204.79|0
1647346180000|2022-03-15 12:09:40|20205|20205|20205.19|20205.19|20205.19|20205.19|20204.87|20204.87|0
1647346190000|2022-03-15 12:09:50|20205.4|20205.4|20205.33|20205.33|20205.4|20205.4|20205.26|20205.26|0
1647346200000|2022-03-15 12:10:00|20205.15|20205.15|20205.2|20205.2|20205.29|20205.29|20205.02|20205.02|0
1647346210000|2022-03-15 12:10:10|20205.15|20205.15|20204.45|20204.45|20205.15|20205.15|20204.38|20204.38|0
1647346220000|2022-03-15 12:10:20|20204.3|20204.3|20204.77|20204.77|20204.83|20204.83|20204.3|20204.3|0
1647346230000|2022-03-15 12:10:30|20204.75|20204.75|20204.75|20204.75|20204.75|20204.75|20204.75|20204.75|0
1647346240000|2022-03-15 12:10:40|20204.64|20204.64|20204.62|20204.62|20204.64|20204.64|20204.57|20204.57|0
1647346250000|2022-03-15 12:10:50|20204.35|20204.35|20204.36|20204.36|20204.39|20204.39|20204.27|20204.27|0
1647346260000|2022-03-15 12:11:00|20204.48|20204.48|20204.72|20204.72|20204.87|20204.87|20204.48|20204.48|0
1647346270000|2022-03-15 12:11:10|20204.8|20204.8|20204.51|20204.51|20204.86|20204.86|20204.32|20204.32|0
1647346280000|2022-03-15 12:11:20|20205.07|20205.07|20206.39|20206.39|20206.39|20206.39|20205.07|20205.07|0
1647346290000|2022-03-15 12:11:30|20206.37|20206.37|20206.92|20206.92|20207.06|20207.06|20206.37|20206.37|0
1647346300000|2022-03-15 12:11:40|20206.91|20206.91|20206.89|20206.89|20206.91|20206.91|20206.41|20206.41|0
1647346310000|2022-03-15 12:11:50|20206.96|20206.96|20212.63|20212.63|20212.63|20212.63|20206.96|20206.96|0
1647346320000|2022-03-15 12:12:00|20212.68|20212.68|20212.46|20212.46|20213|20213|20212.46|20212.46|0
1647346330000|2022-03-15 12:12:10|20212.59|20212.59|20213.03|20213.03|20213.03|20213.03|20212.59|20212.59|0
1647346340000|2022-03-15 12:12:20|20212.96|20212.96|20211.81|20211.81|20212.96|20212.96|20211.81|20211.81|0
1647346350000|2022-03-15 12:12:30|20211.88|20211.88|20212.15|20212.15|20212.25|20212.25|20211.88|20211.88|0
1647346360000|2022-03-15 12:12:40|20212.01|20212.01|20212.24|20212.24|20212.45|20212.45|20212.01|20212.01|0
1647346370000|2022-03-15 12:12:50|20212.19|20212.19|20212.24|20212.24|20212.37|20212.37|20212.15|20212.15|0
1647346380000|2022-03-15 12:13:00|20212.3|20212.3|20211.82|20211.82|20212.3|20212.3|20211.74|20211.74|0
1647346390000|2022-03-15 12:13:10|20211.75|20211.75|20212.32|20212.32|20212.32|20212.32|20211.69|20211.69|0
1647346400000|2022-03-15 12:13:20|20212.26|20212.26|20212.27|20212.27|20212.35|20212.35|20212.2|20212.2|0
1647346410000|2022-03-15 12:13:30|20212.13|20212.13|20211.85|20211.85|20212.13|20212.13|20211.85|20211.85|0
1647346420000|2022-03-15 12:13:40|20211.71|20211.71|20211.81|20211.81|20211.81|20211.81|20211.65|20211.65|0
1647346430000|2022-03-15 12:13:50|20211.93|20211.93|20212.46|20212.46|20212.46|20212.46|20211.91|20211.91|0
1647346440000|2022-03-15 12:14:00|20212.51|20212.51|20213.11|20213.11|20213.32|20213.32|20212.51|20212.51|0
1647346450000|2022-03-15 12:14:10|20213.18|20213.18|20213.28|20213.28|20213.46|20213.46|20213.05|20213.05|0
1647346460000|2022-03-15 12:14:20|20213.05|20213.05|20213.31|20213.31|20213.6|20213.6|20213.05|20213.05|0
1647346470000|2022-03-15 12:14:30|20213.23|20213.23|20213.86|20213.86|20213.86|20213.86|20213.22|20213.22|0
1647346480000|2022-03-15 12:14:40|20213.93|20213.93|20214.12|20214.12|20214.16|20214.16|20213.93|20213.93|0
1647346490000|2022-03-15 12:14:50|20214.1|20214.1|20213.81|20213.81|20214.1|20214.1|20213.81|20213.81|0
1647346500000|2022-03-15 12:15:00|20213.74|20213.74|20212.29|20212.29|20213.74|20213.74|20212.18|20212.18|0
1647346510000|2022-03-15 12:15:10|20212.35|20212.35|20212.37|20212.37|20212.37|20212.37|20212.35|20212.35|0
1647346520000|2022-03-15 12:15:20|20211.94|20211.94|20212.57|20212.57|20212.57|20212.57|20211.94|20211.94|0
1647346530000|2022-03-15 12:15:30|20212.44|20212.44|20210.98|20210.98|20212.44|20212.44|20210.89|20210.89|0
1647346540000|2022-03-15 12:15:40|20210.73|20210.73|20209.48|20209.48|20210.73|20210.73|20209.48|20209.48|0
1647346550000|2022-03-15 12:15:50|20209.25|20209.25|20208.81|20208.81|20209.25|20209.25|20208.6|20208.6|0
1647346560000|2022-03-15 12:16:00|20208.98|20208.98|20209.53|20209.53|20209.62|20209.62|20208.98|20208.98|0
1647346570000|2022-03-15 12:16:10|20209.63|20209.63|20209.73|20209.73|20209.77|20209.77|20209.59|20209.59|0
1647346580000|2022-03-15 12:16:20|20209.53|20209.53|20211.03|20211.03|20211.03|20211.03|20209.53|20209.53|0
1647346590000|2022-03-15 12:16:30|20210.88|20210.88|20210.83|20210.83|20210.9|20210.9|20210.75|20210.75|0
1647346600000|2022-03-15 12:16:40|20210.78|20210.78|20210.47|20210.47|20210.85|20210.85|20210.33|20210.33|0
1647346610000|2022-03-15 12:16:50|20210.25|20210.25|20209.26|20209.26|20210.25|20210.25|20209.26|20209.26|0
1647346620000|2022-03-15 12:17:00|20208.96|20208.96|20208.84|20208.84|20208.96|20208.96|20208.55|20208.55|0
1647346630000|2022-03-15 12:17:10|20208.93|20208.93|20209.4|20209.4|20209.4|20209.4|20208.8|20208.8|0
1647346640000|2022-03-15 12:17:20|20209.6|20209.6|20209.71|20209.71|20209.71|20209.71|20209.6|20209.6|0
1647346650000|2022-03-15 12:17:30|20209.66|20209.66|20209.75|20209.75|20209.75|20209.75|20209.48|20209.48|0
1647346660000|2022-03-15 12:17:40|20209.54|20209.54|20209.55|20209.55|20209.62|20209.62|20209.42|20209.42|0
1647346670000|2022-03-15 12:17:50|20209.46|20209.46|20206.95|20206.95|20209.46|20209.46|20206.83|20206.83|0
1647346680000|2022-03-15 12:18:00|20206.94|20206.94|20207.4|20207.4|20207.74|20207.74|20206.94|20206.94|0
1647346690000|2022-03-15 12:18:10|20207.74|20207.74|20207.68|20207.68|20207.8|20207.8|20207.59|20207.59|0
1647346700000|2022-03-15 12:18:20|20207.61|20207.61|20207.7|20207.7|20207.81|20207.81|20207.61|20207.61|0
1647346710000|2022-03-15 12:18:30|20207.81|20207.81|20209.44|20209.44|20209.44|20209.44|20207.81|20207.81|0
1647346720000|2022-03-15 12:18:40|20209.34|20209.34|20209.37|20209.37|20209.48|20209.48|20209.2|20209.2|0
1647346730000|2022-03-15 12:18:50|20209.54|20209.54|20209.77|20209.77|20209.87|20209.87|20209.54|20209.54|0
1647346740000|2022-03-15 12:19:00|20209.8|20209.8|20209.12|20209.12|20209.83|20209.83|20209.12|20209.12|0
1647346750000|2022-03-15 12:19:10|20209.21|20209.21|20209.22|20209.22|20209.28|20209.28|20209.16|20209.16|0
1647346760000|2022-03-15 12:19:20|20209.26|20209.26|20209.37|20209.37|20209.37|20209.37|20209.16|20209.16|0
1647346770000|2022-03-15 12:19:30|20209.4|20209.4|20209.49|20209.49|20209.53|20209.53|20209.23|20209.23|0
1647346780000|2022-03-15 12:19:40|20209.52|20209.52|20209.95|20209.95|20210.05|20210.05|20209.45|20209.45|0
1647346790000|2022-03-15 12:19:50|20209.86|20209.86|20209.86|20209.86|20209.95|20209.95|20209.51|20209.51|0
1647346800000|2022-03-15 12:20:00|20209.97|20209.97|20210.78|20210.78|20210.82|20210.82|20209.97|20209.97|0
1647346810000|2022-03-15 12:20:10|20210.83|20210.83|20210.37|20210.37|20210.83|20210.83|20210.37|20210.37|0
1647346820000|2022-03-15 12:20:20|20210.28|20210.28|20210.41|20210.41|20210.41|20210.41|20210.16|20210.16|0
1647346830000|2022-03-15 12:20:30|20210.51|20210.51|20211.33|20211.33|20211.33|20211.33|20210.51|20210.51|0
1647346840000|2022-03-15 12:20:40|20211.29|20211.29|20214.44|20214.44|20214.6|20214.6|20211.29|20211.29|0
1647346850000|2022-03-15 12:20:50|20214.46|20214.46|20214.98|20214.98|20215.3|20215.3|20214.15|20214.15|0
1647346860000|2022-03-15 12:21:00|20214.83|20214.83|20216.52|20216.52|20216.52|20216.52|20214.68|20214.68|0
1647346870000|2022-03-15 12:21:10|20216.78|20216.78|20219.18|20219.18|20219.18|20219.18|20216.57|20216.57|0
1647346880000|2022-03-15 12:21:20|20219.35|20219.35|20221.85|20221.85|20222|20222|20219.28|20219.28|0
1647346890000|2022-03-15 12:21:30|20221.96|20221.96|20221.65|20221.65|20222.04|20222.04|20221.42|20221.42|0
1647346900000|2022-03-15 12:21:40|20221.61|20221.61|20221.43|20221.43|20221.87|20221.87|20221.35|20221.35|0
1647346910000|2022-03-15 12:21:50|20221.35|20221.35|20221.14|20221.14|20221.35|20221.35|20220.88|20220.88|0
1647346920000|2022-03-15 12:22:00|20220.98|20220.98|20220.41|20220.41|20220.98|20220.98|20220.24|20220.24|0
1647346930000|2022-03-15 12:22:10|20220.44|20220.44|20220.65|20220.65|20220.67|20220.67|20220.39|20220.39|0
1647346940000|2022-03-15 12:22:20|20220.7|20220.7|20221.17|20221.17|20221.18|20221.18|20220.66|20220.66|0
1647346950000|2022-03-15 12:22:30|20221.22|20221.22|20223.37|20223.37|20223.37|20223.37|20221.22|20221.22|0
1647346960000|2022-03-15 12:22:40|20223.42|20223.42|20225.8|20225.8|20226.01|20226.01|20223.42|20223.42|0
1647346970000|2022-03-15 12:22:50|20225.98|20225.98|20225.9|20225.9|20226.01|20226.01|20225.74|20225.74|0
1647346980000|2022-03-15 12:23:00|20226.03|20226.03|20226.44|20226.44|20227.02|20227.02|20225.86|20225.86|0
1647346990000|2022-03-15 12:23:10|20226.41|20226.41|20226.74|20226.74|20226.82|20226.82|20226.38|20226.38|0
1647347000000|2022-03-15 12:23:20|20226.6|20226.6|20226.91|20226.91|20226.91|20226.91|20226.6|20226.6|0
1647347010000|2022-03-15 12:23:30|20227.15|20227.15|20227.19|20227.19|20227.96|20227.96|20227.03|20227.03|0
1647347020000|2022-03-15 12:23:40|20227.25|20227.25|20227.46|20227.46|20227.93|20227.93|20227.13|20227.13|0
1647347030000|2022-03-15 12:23:50|20227.33|20227.33|20227.74|20227.74|20227.79|20227.79|20227.33|20227.33|0
1647347040000|2022-03-15 12:24:00|20227.8|20227.8|20227.87|20227.87|20227.94|20227.94|20227.67|20227.67|0
1647347050000|2022-03-15 12:24:10|20227.95|20227.95|20228.78|20228.78|20228.94|20228.94|20227.95|20227.95|0
1647347060000|2022-03-15 12:24:20|20228.64|20228.64|20228.05|20228.05|20228.64|20228.64|20228.05|20228.05|0
1647347070000|2022-03-15 12:24:30|20228.13|20228.13|20229.54|20229.54|20229.62|20229.62|20228.13|20228.13|0
1647347080000|2022-03-15 12:24:40|20229.64|20229.64|20230.78|20230.78|20230.9|20230.9|20229.64|20229.64|0
1647347090000|2022-03-15 12:24:50|20230.84|20230.84|20230.91|20230.91|20230.99|20230.99|20230.84|20230.84|0
1647347100000|2022-03-15 12:25:00|20230.96|20230.96|20230.03|20230.03|20230.96|20230.96|20229.96|20229.96|0
1647347110000|2022-03-15 12:25:10|20230|20230|20229.5|20229.5|20230.09|20230.09|20229.5|20229.5|0
1647347120000|2022-03-15 12:25:20|20229.39|20229.39|20229.53|20229.53|20229.81|20229.81|20229.39|20229.39|0
1647347130000|2022-03-15 12:25:30|20229.49|20229.49|20229.75|20229.75|20229.84|20229.84|20229.38|20229.38|0
1647347140000|2022-03-15 12:25:40|20229.68|20229.68|20229.34|20229.34|20229.68|20229.68|20229.34|20229.34|0
1647347150000|2022-03-15 12:25:50|20229.48|20229.48|20229.67|20229.67|20229.77|20229.77|20229.48|20229.48|0
1647347160000|2022-03-15 12:26:00|20229.84|20229.84|20229.5|20229.5|20230.44|20230.44|20229.5|20229.5|0
1647347170000|2022-03-15 12:26:10|20229.39|20229.39|20229.18|20229.18|20229.45|20229.45|20228.98|20228.98|0
1647347180000|2022-03-15 12:26:20|20229.05|20229.05|20229.67|20229.67|20229.67|20229.67|20228.76|20228.76|0
1647347190000|2022-03-15 12:26:30|20229.69|20229.69|20229.77|20229.77|20229.79|20229.79|20229.69|20229.69|0
1647347200000|2022-03-15 12:26:40|20229.83|20229.83|20229.12|20229.12|20229.83|20229.83|20229.06|20229.06|0
1647347210000|2022-03-15 12:26:50|20228.99|20228.99|20228.94|20228.94|20229.17|20229.17|20228.91|20228.91|0
1647347220000|2022-03-15 12:27:00|20229.04|20229.04|20228.74|20228.74|20229.04|20229.04|20228.66|20228.66|0
1647347230000|2022-03-15 12:27:10|20228.78|20228.78|20228.79|20228.79|20228.85|20228.85|20228.56|20228.56|0
1647347240000|2022-03-15 12:27:20|20228.75|20228.75|20228.28|20228.28|20228.75|20228.75|20228.28|20228.28|0
1647347250000|2022-03-15 12:27:30|20228.43|20228.43|20228.66|20228.66|20228.66|20228.66|20228.43|20228.43|0
1647347260000|2022-03-15 12:27:40|20228.81|20228.81|20228.96|20228.96|20228.96|20228.96|20228.71|20228.71|0
1647347270000|2022-03-15 12:27:50|20229.1|20229.1|20228.87|20228.87|20229.41|20229.41|20228.87|20228.87|0
1647347280000|2022-03-15 12:28:00|20228.9|20228.9|20228.95|20228.95|20229.15|20229.15|20228.87|20228.87|0
1647347290000|2022-03-15 12:28:10|20229.02|20229.02|20228.5|20228.5|20229.07|20229.07|20228.5|20228.5|0
1647347300000|2022-03-15 12:28:20|20228.97|20228.97|20228.95|20228.95|20229.18|20229.18|20228.91|20228.91|0
1647347310000|2022-03-15 12:28:30|20228.89|20228.89|20229.21|20229.21|20229.31|20229.31|20228.89|20228.89|0
1647347320000|2022-03-15 12:28:40|20228.92|20228.92|20228.91|20228.91|20229.06|20229.06|20228.78|20228.78|0
1647347330000|2022-03-15 12:28:50|20229.11|20229.11|20230.34|20230.34|20230.34|20230.34|20229.11|20229.11|0
1647347340000|2022-03-15 12:29:00|20230.4|20230.4|20230.25|20230.25|20230.4|20230.4|20230.15|20230.15|0
1647347350000|2022-03-15 12:29:10|20230.14|20230.14|20230.11|20230.11|20230.25|20230.25|20230.03|20230.03|0
1647347360000|2022-03-15 12:29:20|20230.05|20230.05|20230.46|20230.46|20230.49|20230.49|20230.05|20230.05|0
1647347370000|2022-03-15 12:29:30|20230.59|20230.59|20231.27|20231.27|20231.41|20231.41|20230.59|20230.59|0
1647347380000|2022-03-15 12:29:40|20231.32|20231.32|20231.37|20231.37|20231.45|20231.45|20231.15|20231.15|0
1647347390000|2022-03-15 12:29:50|20231.34|20231.34|20234.08|20234.08|20234.08|20234.08|20230.98|20230.98|0
1647347400000|2022-03-15 12:30:00|20234.1|20234.1|20235.87|20235.87|20235.93|20235.93|20234.06|20234.06|0
1647347410000|2022-03-15 12:30:10|20235.76|20235.76|20237.92|20237.92|20237.95|20237.95|20235.69|20235.69|0
1647347420000|2022-03-15 12:30:20|20238.2|20238.2|20242.6|20242.6|20242.89|20242.89|20238.17|20238.17|0
1647347430000|2022-03-15 12:30:30|20243.27|20243.27|20255.06|20255.06|20255.15|20255.15|20243.27|20243.27|0
1647347440000|2022-03-15 12:30:40|20255.12|20255.12|20255.13|20255.13|20255.87|20255.87|20255.12|20255.12|0
1647347450000|2022-03-15 12:30:50|20255.33|20255.33|20254.62|20254.62|20255.4|20255.4|20254.33|20254.33|0
1647347460000|2022-03-15 12:31:00|20254.74|20254.74|20253.27|20253.27|20254.74|20254.74|20253.27|20253.27|0
1647347470000|2022-03-15 12:31:10|20253.26|20253.26|20253.49|20253.49|20253.49|20253.49|20252.9|20252.9|0
1647347480000|2022-03-15 12:31:20|20253.46|20253.46|20252.74|20252.74|20253.46|20253.46|20252.64|20252.64|0
1647347490000|2022-03-15 12:31:30|20252.62|20252.62|20252.76|20252.76|20252.76|20252.76|20252.57|20252.57|0
1647347500000|2022-03-15 12:31:40|20252.79|20252.79|20252.68|20252.68|20252.79|20252.79|20252.63|20252.63|0
1647347510000|2022-03-15 12:31:50|20252.54|20252.54|20252.68|20252.68|20252.77|20252.77|20252.54|20252.54|0
1647347520000|2022-03-15 12:32:00|20252.64|20252.64|20253.74|20253.74|20253.74|20253.74|20252.64|20252.64|0
1647347530000|2022-03-15 12:32:10|20253.8|20253.8|20256.14|20256.14|20256.18|20256.18|20253.8|20253.8|0
1647347540000|2022-03-15 12:32:20|20256.07|20256.07|20257.11|20257.11|20257.41|20257.41|20256.07|20256.07|0
1647347550000|2022-03-15 12:32:30|20257.08|20257.08|20257.12|20257.12|20257.54|20257.54|20256.91|20256.91|0
1647347560000|2022-03-15 12:32:40|20256.96|20256.96|20256.82|20256.82|20257.06|20257.06|20256.82|20256.82|0
1647347570000|2022-03-15 12:32:50|20256.89|20256.89|20257.06|20257.06|20257.06|20257.06|20256.89|20256.89|0
1647347580000|2022-03-15 12:33:00|20257.13|20257.13|20259.25|20259.25|20259.25|20259.25|20257.13|20257.13|0
1647347590000|2022-03-15 12:33:10|20259.19|20259.19|20259.83|20259.83|20259.95|20259.95|20259.19|20259.19|0
1647347600000|2022-03-15 12:33:20|20259.74|20259.74|20260.72|20260.72|20260.73|20260.73|20259.74|20259.74|0
1647347610000|2022-03-15 12:33:30|20260.93|20260.93|20266.07|20266.07|20266.07|20266.07|20260.93|20260.93|0
1647347620000|2022-03-15 12:33:40|20266.02|20266.02|20264.9|20264.9|20266.02|20266.02|20264.9|20264.9|0
1647347630000|2022-03-15 12:33:50|20264.75|20264.75|20265.58|20265.58|20265.58|20265.58|20264.75|20264.75|0
1647347640000|2022-03-15 12:34:00|20265.73|20265.73|20265.72|20265.72|20266|20266|20265.72|20265.72|0
1647347650000|2022-03-15 12:34:10|20265.65|20265.65|20266.01|20266.01|20266.12|20266.12|20265.65|20265.65|0
1647347660000|2022-03-15 12:34:20|20265.97|20265.97|20263.33|20263.33|20266.05|20266.05|20263.33|20263.33|0
1647347670000|2022-03-15 12:34:30|20263.25|20263.25|20263.5|20263.5|20263.52|20263.52|20262.87|20262.87|0
1647347680000|2022-03-15 12:34:40|20263.44|20263.44|20263.59|20263.59|20263.59|20263.59|20263.41|20263.41|0
1647347690000|2022-03-15 12:34:50|20263.62|20263.62|20263.59|20263.59|20263.8|20263.8|20263.59|20263.59|0
1647347700000|2022-03-15 12:35:00|20263.66|20263.66|20263.78|20263.78|20264.21|20264.21|20263.66|20263.66|0
1647347710000|2022-03-15 12:35:10|20263.88|20263.88|20263.55|20263.55|20263.93|20263.93|20263.55|20263.55|0
1647347720000|2022-03-15 12:35:20|20263.66|20263.66|20263.55|20263.55|20263.78|20263.78|20263.4|20263.4|0
1647347730000|2022-03-15 12:35:30|20263.47|20263.47|20262.49|20262.49|20263.47|20263.47|20262.49|20262.49|0
1647347740000|2022-03-15 12:35:40|20262.65|20262.65|20262.12|20262.12|20262.65|20262.65|20262.12|20262.12|0
1647347750000|2022-03-15 12:35:50|20262.33|20262.33|20262.53|20262.53|20262.54|20262.54|20262.25|20262.25|0
1647347760000|2022-03-15 12:36:00|20262.59|20262.59|20261.99|20261.99|20262.73|20262.73|20261.99|20261.99|0
1647347770000|2022-03-15 12:36:10|20261.89|20261.89|20261.24|20261.24|20261.96|20261.96|20261.24|20261.24|0
1647347780000|2022-03-15 12:36:20|20261.36|20261.36|20259.67|20259.67|20261.36|20261.36|20259.67|20259.67|0
1647347790000|2022-03-15 12:36:30|20259.49|20259.49|20258.29|20258.29|20259.49|20259.49|20258.29|20258.29|0
1647347800000|2022-03-15 12:36:40|20258.26|20258.26|20258.02|20258.02|20258.59|20258.59|20258.02|20258.02|0
1647347810000|2022-03-15 12:36:50|20257.93|20257.93|20258.09|20258.09|20258.45|20258.45|20257.89|20257.89|0
1647347820000|2022-03-15 12:37:00|20258.27|20258.27|20258.76|20258.76|20258.76|20258.76|20258.27|20258.27|0
1647347830000|2022-03-15 12:37:10|20258.86|20258.86|20258.84|20258.84|20258.86|20258.86|20258.66|20258.66|0
1647347840000|2022-03-15 12:37:20|20258.92|20258.92|20258.62|20258.62|20259.45|20259.45|20258.62|20258.62|0
1647347850000|2022-03-15 12:37:30|20258.68|20258.68|20258.65|20258.65|20258.73|20258.73|20258.55|20258.55|0
1647347860000|2022-03-15 12:37:40|20258.7|20258.7|20258.58|20258.58|20258.88|20258.88|20258.58|20258.58|0
1647347870000|2022-03-15 12:37:50|20258.48|20258.48|20258.61|20258.61|20259.2|20259.2|20258.42|20258.42|0
1647347880000|2022-03-15 12:38:00|20258.71|20258.71|20258.41|20258.41|20258.95|20258.95|20258.35|20258.35|0
1647347890000|2022-03-15 12:38:10|20258.31|20258.31|20258.66|20258.66|20258.8|20258.8|20258.22|20258.22|0
1647347900000|2022-03-15 12:38:20|20258.77|20258.77|20259.41|20259.41|20259.41|20259.41|20258.77|20258.77|0
1647347910000|2022-03-15 12:38:30|20259.5|20259.5|20259.64|20259.64|20259.64|20259.64|20259.5|20259.5|0
1647347920000|2022-03-15 12:38:40|20259.48|20259.48|20259.7|20259.7|20259.7|20259.7|20259.45|20259.45|0
1647347930000|2022-03-15 12:38:50|20259.37|20259.37|20259.58|20259.58|20259.75|20259.75|20259.37|20259.37|0
1647347940000|2022-03-15 12:39:00|20259.66|20259.66|20261.29|20261.29|20261.29|20261.29|20259.66|20259.66|0
1647347950000|2022-03-15 12:39:10|20261.44|20261.44|20263.28|20263.28|20263.36|20263.36|20261.44|20261.44|0
1647347960000|2022-03-15 12:39:20|20263.37|20263.37|20263.64|20263.64|20263.64|20263.64|20263.37|20263.37|0
1647347970000|2022-03-15 12:39:30|20263.9|20263.9|20264.43|20264.43|20264.43|20264.43|20263.9|20263.9|0
1647347980000|2022-03-15 12:39:40|20264.68|20264.68|20264|20264|20264.68|20264.68|20263.79|20263.79|0
1647347990000|2022-03-15 12:39:50|20264.03|20264.03|20264.05|20264.05|20264.47|20264.47|20263.92|20263.92|0
1647348000000|2022-03-15 12:40:00|20264|20264|20263.53|20263.53|20264.32|20264.32|20263.53|20263.53|0
1647348010000|2022-03-15 12:40:10|20263.48|20263.48|20263.28|20263.28|20263.92|20263.92|20263.28|20263.28|0
1647348020000|2022-03-15 12:40:20|20263.32|20263.32|20263.29|20263.29|20263.41|20263.41|20263.29|20263.29|0
1647348030000|2022-03-15 12:40:30|20263.23|20263.23|20261.11|20261.11|20263.23|20263.23|20261.11|20261.11|0
1647348040000|2022-03-15 12:40:40|20261.27|20261.27|20260.72|20260.72|20261.3|20261.3|20260.72|20260.72|0
1647348050000|2022-03-15 12:40:50|20260.7|20260.7|20261.11|20261.11|20261.36|20261.36|20260.56|20260.56|0
1647348060000|2022-03-15 12:41:00|20261.07|20261.07|20260.76|20260.76|20261.37|20261.37|20260.76|20260.76|0
1647348070000|2022-03-15 12:41:10|20260.66|20260.66|20260.82|20260.82|20261|20261|20260.66|20260.66|0
1647348080000|2022-03-15 12:41:20|20260.75|20260.75|20260.97|20260.97|20261.22|20261.22|20260.75|20260.75|0
1647348090000|2022-03-15 12:41:30|20260.89|20260.89|20260.25|20260.25|20260.89|20260.89|20260.19|20260.19|0
1647348100000|2022-03-15 12:41:40|20260.19|20260.19|20259.91|20259.91|20260.24|20260.24|20259.85|20259.85|0
1647348110000|2022-03-15 12:41:50|20259.64|20259.64|20259.61|20259.61|20259.78|20259.78|20259.56|20259.56|0
1647348120000|2022-03-15 12:42:00|20259.39|20259.39|20258.61|20258.61|20259.44|20259.44|20258.61|20258.61|0
1647348130000|2022-03-15 12:42:10|20258.68|20258.68|20259.01|20259.01|20259.11|20259.11|20258.68|20258.68|0
1647348140000|2022-03-15 12:42:20|20258.94|20258.94|20258.67|20258.67|20258.98|20258.98|20258.67|20258.67|0
1647348150000|2022-03-15 12:42:30|20258.5|20258.5|20258.55|20258.55|20258.79|20258.79|20258.45|20258.45|0
1647348160000|2022-03-15 12:42:40|20258.6|20258.6|20257.89|20257.89|20258.6|20258.6|20257.89|20257.89|0
1647348170000|2022-03-15 12:42:50|20257.93|20257.93|20257.9|20257.9|20258.32|20258.32|20257.84|20257.84|0
1647348180000|2022-03-15 12:43:00|20257.96|20257.96|20259.81|20259.81|20260.01|20260.01|20257.96|20257.96|0
1647348190000|2022-03-15 12:43:10|20259.88|20259.88|20258.68|20258.68|20260.53|20260.53|20258.68|20258.68|0
1647348200000|2022-03-15 12:43:20|20258.63|20258.63|20257.39|20257.39|20258.66|20258.66|20257.37|20257.37|0
1647348210000|2022-03-15 12:43:30|20257.43|20257.43|20257.77|20257.77|20257.77|20257.77|20257.43|20257.43|0
1647348220000|2022-03-15 12:43:40|20257.66|20257.66|20257.57|20257.57|20257.86|20257.86|20257.57|20257.57|0
1647348230000|2022-03-15 12:43:50|20257.63|20257.63|20257.76|20257.76|20257.76|20257.76|20257.52|20257.52|0
1647348240000|2022-03-15 12:44:00|20257.54|20257.54|20256.91|20256.91|20257.54|20257.54|20256.76|20256.76|0
1647348250000|2022-03-15 12:44:10|20256.88|20256.88|20256.08|20256.08|20256.88|20256.88|20256.08|20256.08|0
1647348260000|2022-03-15 12:44:20|20256.01|20256.01|20255.1|20255.1|20256.06|20256.06|20255.1|20255.1|0
1647348270000|2022-03-15 12:44:30|20255.01|20255.01|20254.53|20254.53|20255.01|20255.01|20254.19|20254.19|0
1647348280000|2022-03-15 12:44:40|20254.48|20254.48|20253.74|20253.74|20254.48|20254.48|20253.74|20253.74|0
1647348290000|2022-03-15 12:44:50|20253.66|20253.66|20252.72|20252.72|20253.84|20253.84|20252.54|20252.54|0
1647348300000|2022-03-15 12:45:00|20252.78|20252.78|20252.45|20252.45|20252.83|20252.83|20252.43|20252.43|0
1647348310000|2022-03-15 12:45:10|20252.3|20252.3|20251.55|20251.55|20252.3|20252.3|20251.55|20251.55|0
1647348320000|2022-03-15 12:45:20|20251.64|20251.64|20251.73|20251.73|20251.73|20251.73|20251.45|20251.45|0
1647348330000|2022-03-15 12:45:30|20251.78|20251.78|20251.21|20251.21|20251.78|20251.78|20251.21|20251.21|0
1647348340000|2022-03-15 12:45:40|20251.42|20251.42|20251.23|20251.23|20251.5|20251.5|20251.18|20251.18|0
1647348350000|2022-03-15 12:45:50|20251.36|20251.36|20251.31|20251.31|20251.57|20251.57|20251.22|20251.22|0
1647348360000|2022-03-15 12:46:00|20251.44|20251.44|20251.05|20251.05|20251.53|20251.53|20250.58|20250.58|0
1647348370000|2022-03-15 12:46:10|20251.02|20251.02|20250.49|20250.49|20251.17|20251.17|20250.49|20250.49|0
1647348380000|2022-03-15 12:46:20|20250.81|20250.81|20250.61|20250.61|20250.88|20250.88|20250.61|20250.61|0
1647348390000|2022-03-15 12:46:30|20250.38|20250.38|20250.28|20250.28|20250.41|20250.41|20250.11|20250.11|0
1647348400000|2022-03-15 12:46:40|20250.32|20250.32|20249.8|20249.8|20250.32|20250.32|20249.73|20249.73|0
1647348410000|2022-03-15 12:46:50|20249.88|20249.88|20252.87|20252.87|20253.14|20253.14|20249.88|20249.88|0
1647348420000|2022-03-15 12:47:00|20252.76|20252.76|20252.59|20252.59|20252.79|20252.79|20252.59|20252.59|0
1647348430000|2022-03-15 12:47:10|20252.56|20252.56|20250.99|20250.99|20252.7|20252.7|20250.8|20250.8|0
1647348440000|2022-03-15 12:47:20|20251.18|20251.18|20255.38|20255.38|20255.7|20255.7|20251.18|20251.18|0
1647348450000|2022-03-15 12:47:30|20255.31|20255.31|20254.84|20254.84|20255.32|20255.32|20254.53|20254.53|0
1647348460000|2022-03-15 12:47:40|20254.77|20254.77|20254.77|20254.77|20254.94|20254.94|20254.77|20254.77|0
1647348470000|2022-03-15 12:47:50|20254.63|20254.63|20254.26|20254.26|20254.63|20254.63|20254.26|20254.26|0
1647348480000|2022-03-15 12:48:00|20254.19|20254.19|20249.36|20249.36|20254.26|20254.26|20249.36|20249.36|0
1647348490000|2022-03-15 12:48:10|20249.29|20249.29|20248.55|20248.55|20249.35|20249.35|20248.55|20248.55|0
1647348500000|2022-03-15 12:48:20|20248.4|20248.4|20248.06|20248.06|20248.4|20248.4|20247.83|20247.83|0
1647348510000|2022-03-15 12:48:30|20247.81|20247.81|20247.52|20247.52|20247.81|20247.81|20247.03|20247.03|0
1647348520000|2022-03-15 12:48:40|20247.47|20247.47|20246.9|20246.9|20247.47|20247.47|20246.7|20246.7|0
1647348530000|2022-03-15 12:48:50|20246.82|20246.82|20247.06|20247.06|20247.06|20247.06|20246.5|20246.5|0
1647348540000|2022-03-15 12:49:00|20246.97|20246.97|20246.62|20246.62|20247|20247|20246.62|20246.62|0
1647348550000|2022-03-15 12:49:10|20246.29|20246.29|20245.73|20245.73|20246.29|20246.29|20245.73|20245.73|0
1647348560000|2022-03-15 12:49:20|20245.69|20245.69|20245.64|20245.64|20245.75|20245.75|20245.64|20245.64|0
1647348570000|2022-03-15 12:49:30|20245.1|20245.1|20240.66|20240.66|20245.14|20245.14|20240.66|20240.66|0
1647348580000|2022-03-15 12:49:40|20240.47|20240.47|20240.13|20240.13|20240.47|20240.47|20239.91|20239.91|0
1647348590000|2022-03-15 12:49:50|20239.93|20239.93|20239.81|20239.81|20239.99|20239.99|20239.81|20239.81|0
1647348600000|2022-03-15 12:50:00|20239.72|20239.72|20240.34|20240.34|20240.39|20240.39|20239.72|20239.72|0
1647348610000|2022-03-15 12:50:10|20240.4|20240.4|20238.37|20238.37|20240.4|20240.4|20238.37|20238.37|0
1647348620000|2022-03-15 12:50:20|20238.25|20238.25|20238.19|20238.19|20238.25|20238.25|20238.02|20238.02|0
1647348630000|2022-03-15 12:50:30|20238.06|20238.06|20237.53|20237.53|20238.06|20238.06|20237.53|20237.53|0
1647348640000|2022-03-15 12:50:40|20237.51|20237.51|20236.61|20236.61|20237.51|20237.51|20236.51|20236.51|0
1647348650000|2022-03-15 12:50:50|20236.68|20236.68|20236.17|20236.17|20236.75|20236.75|20236.17|20236.17|0
1647348660000|2022-03-15 12:51:00|20236.22|20236.22|20236.54|20236.54|20236.55|20236.55|20236.13|20236.13|0
1647348670000|2022-03-15 12:51:10|20236.49|20236.49|20236.09|20236.09|20236.61|20236.61|20236.09|20236.09|0
1647348680000|2022-03-15 12:51:20|20236.15|20236.15|20236.16|20236.16|20236.29|20236.29|20236.15|20236.15|0
1647348690000|2022-03-15 12:51:30|20236.22|20236.22|20236.04|20236.04|20236.3|20236.3|20236.04|20236.04|0
1647348700000|2022-03-15 12:51:40|20235.82|20235.82|20235.88|20235.88|20236.08|20236.08|20235.82|20235.82|0
1647348710000|2022-03-15 12:51:50|20235.75|20235.75|20235.36|20235.36|20235.93|20235.93|20235.27|20235.27|0
1647348720000|2022-03-15 12:52:00|20235.31|20235.31|20234.37|20234.37|20235.34|20235.34|20234.37|20234.37|0
1647348730000|2022-03-15 12:52:10|20234.31|20234.31|20234.52|20234.52|20234.59|20234.59|20234.25|20234.25|0
1647348740000|2022-03-15 12:52:20|20234.59|20234.59|20234.43|20234.43|20234.59|20234.59|20234.25|20234.25|0
1647348750000|2022-03-15 12:52:30|20234.35|20234.35|20234.39|20234.39|20234.46|20234.46|20234.32|20234.32|0
1647348760000|2022-03-15 12:52:40|20234.06|20234.06|20233.67|20233.67|20234.06|20234.06|20233.61|20233.61|0
1647348770000|2022-03-15 12:52:50|20233.58|20233.58|20233.44|20233.44|20233.58|20233.58|20233.44|20233.44|0
1647348780000|2022-03-15 12:53:00|20233.38|20233.38|20234.26|20234.26|20234.36|20234.36|20233.34|20233.34|0
1647348790000|2022-03-15 12:53:10|20234.22|20234.22|20234.33|20234.33|20234.35|20234.35|20234.19|20234.19|0
1647348800000|2022-03-15 12:53:20|20234.35|20234.35|20234.34|20234.34|20234.59|20234.59|20234.34|20234.34|0
1647348810000|2022-03-15 12:53:30|20234.43|20234.43|20234.29|20234.29|20234.43|20234.43|20234.15|20234.15|0
1647348820000|2022-03-15 12:53:40|20234.17|20234.17|20234.6|20234.6|20234.6|20234.6|20234.06|20234.06|0
1647348830000|2022-03-15 12:53:50|20234.54|20234.54|20234.94|20234.94|20234.94|20234.94|20234.29|20234.29|0
1647348840000|2022-03-15 12:54:00|20234.98|20234.98|20235.19|20235.19|20235.19|20235.19|20234.88|20234.88|0
1647348850000|2022-03-15 12:54:10|20235.01|20235.01|20235.05|20235.05|20235.23|20235.23|20234.87|20234.87|0
1647348860000|2022-03-15 12:54:20|20234.96|20234.96|20235.22|20235.22|20235.22|20235.22|20234.96|20234.96|0
1647348870000|2022-03-15 12:54:30|20235.12|20235.12|20235.49|20235.49|20235.62|20235.62|20235.12|20235.12|0
1647348880000|2022-03-15 12:54:40|20235.54|20235.54|20234.83|20234.83|20235.63|20235.63|20234.83|20234.83|0
1647348890000|2022-03-15 12:54:50|20234.78|20234.78|20234.72|20234.72|20234.84|20234.84|20234.46|20234.46|0
1647348900000|2022-03-15 12:55:00|20234.91|20234.91|20234.81|20234.81|20235.11|20235.11|20234.81|20234.81|0
1647348910000|2022-03-15 12:55:10|20235.12|20235.12|20235.3|20235.3|20235.44|20235.44|20235.12|20235.12|0
1647348920000|2022-03-15 12:55:20|20235.47|20235.47|20235.5|20235.5|20235.76|20235.76|20235.47|20235.47|0
1647348930000|2022-03-15 12:55:30|20235.67|20235.67|20235.61|20235.61|20235.67|20235.67|20235.39|20235.39|0
1647348940000|2022-03-15 12:55:40|20235.54|20235.54|20228.69|20228.69|20235.54|20235.54|20228.63|20228.63|0
1647348950000|2022-03-15 12:55:50|20228.58|20228.58|20228.4|20228.4|20228.67|20228.67|20228.08|20228.08|0
1647348960000|2022-03-15 12:56:00|20228.29|20228.29|20228.72|20228.72|20228.72|20228.72|20228.29|20228.29|0
1647348970000|2022-03-15 12:56:10|20228.68|20228.68|20230.32|20230.32|20230.32|20230.32|20228.59|20228.59|0
1647348980000|2022-03-15 12:56:20|20229.9|20229.9|20230.42|20230.42|20230.42|20230.42|20229.9|20229.9|0
1647348990000|2022-03-15 12:56:30|20230.61|20230.61|20230.82|20230.82|20230.86|20230.86|20230.61|20230.61|0
1647349000000|2022-03-15 12:56:40|20230.73|20230.73|20230.92|20230.92|20230.92|20230.92|20230.73|20230.73|0
1647349010000|2022-03-15 12:56:50|20230.99|20230.99|20231.28|20231.28|20231.37|20231.37|20230.99|20230.99|0
1647349020000|2022-03-15 12:57:00|20231.2|20231.2|20231.25|20231.25|20231.25|20231.25|20231|20231|0
1647349030000|2022-03-15 12:57:10|20231.18|20231.18|20231.33|20231.33|20231.33|20231.33|20231.18|20231.18|0
1647349040000|2022-03-15 12:57:20|20231.26|20231.26|20231.26|20231.26|20231.26|20231.26|20231.26|20231.26|0
1647349050000|2022-03-15 12:57:30|20231.11|20231.11|20230.77|20230.77|20231.2|20231.2|20230.77|20230.77|0
1647349060000|2022-03-15 12:57:40|20230.84|20230.84|20230.84|20230.84|20230.84|20230.84|20230.84|20230.84|0
1647349070000|2022-03-15 12:57:50|20230.76|20230.76|20230.91|20230.91|20230.91|20230.91|20230.59|20230.59|0
1647349080000|2022-03-15 12:58:00|20230.96|20230.96|20231.48|20231.48|20231.48|20231.48|20230.84|20230.84|0
1647349090000|2022-03-15 12:58:10|20231.71|20231.71|20231.54|20231.54|20231.84|20231.84|20231.49|20231.49|0
1647349100000|2022-03-15 12:58:20|20231.64|20231.64|20231.83|20231.83|20231.91|20231.91|20231.64|20231.64|0
1647349110000|2022-03-15 12:58:30|20231.77|20231.77|20232.07|20232.07|20232.07|20232.07|20231.47|20231.47|0
1647349120000|2022-03-15 12:58:40|20232.33|20232.33|20233.14|20233.14|20233.22|20233.22|20232.33|20232.33|0
1647349130000|2022-03-15 12:58:50|20233.22|20233.22|20233.44|20233.44|20233.62|20233.62|20233.22|20233.22|0
1647349140000|2022-03-15 12:59:00|20233.95|20233.95|20233.68|20233.68|20234.14|20234.14|20233.44|20233.44|0
1647349150000|2022-03-15 12:59:10|20233.27|20233.27|20233.22|20233.22|20233.27|20233.27|20233.13|20233.13|0
1647349160000|2022-03-15 12:59:20|20233.29|20233.29|20233.65|20233.65|20233.66|20233.66|20233.29|20233.29|0
1647349170000|2022-03-15 12:59:30|20233.55|20233.55|20233.83|20233.83|20233.83|20233.83|20233.36|20233.36|0
1647349180000|2022-03-15 12:59:40|20233.58|20233.58|20233.05|20233.05|20233.58|20233.58|20232.88|20232.88|0
1647349190000|2022-03-15 12:59:50|20233.28|20233.28|20233.85|20233.85|20233.85|20233.85|20233.28|20233.28|0
1647349200000|2022-03-15 13:00:00|20234.35|20234.35|20234.59|20234.59|20234.89|20234.89|20234.24|20234.24|0
1647349210000|2022-03-15 13:00:10|20234.66|20234.66|20234.66|20234.66|20235.04|20235.04|20234.42|20234.42|0
1647349220000|2022-03-15 13:00:20|20234.5|20234.5|20234.22|20234.22|20234.5|20234.5|20234.15|20234.15|0
1647349230000|2022-03-15 13:00:30|20234.11|20234.11|20236.11|20236.11|20236.11|20236.11|20234.06|20234.06|0
1647349240000|2022-03-15 13:00:40|20236.08|20236.08|20235.91|20235.91|20236.08|20236.08|20235.88|20235.88|0
1647349250000|2022-03-15 13:00:50|20235.97|20235.97|20236.77|20236.77|20236.83|20236.83|20235.97|20235.97|0
1647349260000|2022-03-15 13:01:00|20236.7|20236.7|20237.22|20237.22|20237.24|20237.24|20236.7|20236.7|0
1647349270000|2022-03-15 13:01:10|20237.12|20237.12|20236.94|20236.94|20237.12|20237.12|20236.88|20236.88|0
1647349280000|2022-03-15 13:01:20|20236.98|20236.98|20237.09|20237.09|20237.24|20237.24|20236.98|20236.98|0
1647349290000|2022-03-15 13:01:30|20237.14|20237.14|20237.39|20237.39|20237.45|20237.45|20236.92|20236.92|0
1647349300000|2022-03-15 13:01:40|20237.47|20237.47|20237.31|20237.31|20237.57|20237.57|20237.09|20237.09|0
1647349310000|2022-03-15 13:01:50|20237.27|20237.27|20237.2|20237.2|20237.73|20237.73|20237.12|20237.12|0
1647349320000|2022-03-15 13:02:00|20237.18|20237.18|20237.08|20237.08|20237.37|20237.37|20237.08|20237.08|0
1647349330000|2022-03-15 13:02:10|20237.24|20237.24|20237.46|20237.46|20237.87|20237.87|20237.24|20237.24|0
1647349340000|2022-03-15 13:02:20|20237.36|20237.36|20236.72|20236.72|20237.36|20237.36|20236.66|20236.66|0
1647349350000|2022-03-15 13:02:30|20236.67|20236.67|20236.72|20236.72|20236.73|20236.73|20236.6|20236.6|0
1647349360000|2022-03-15 13:02:40|20236.78|20236.78|20237.59|20237.59|20237.59|20237.59|20236.45|20236.45|0
1647349370000|2022-03-15 13:02:50|20237.69|20237.69|20237.81|20237.81|20237.95|20237.95|20237.69|20237.69|0
1647349380000|2022-03-15 13:03:00|20237.83|20237.83|20237.41|20237.41|20237.83|20237.83|20237.41|20237.41|0
1647349390000|2022-03-15 13:03:10|20237.47|20237.47|20237.79|20237.79|20237.82|20237.82|20237.41|20237.41|0
1647349400000|2022-03-15 13:03:20|20237.72|20237.72|20235.88|20235.88|20237.72|20237.72|20235.81|20235.81|0
1647349410000|2022-03-15 13:03:30|20235.81|20235.81|20235.71|20235.71|20235.86|20235.86|20235.65|20235.65|0
1647349420000|2022-03-15 13:03:40|20235.59|20235.59|20235.67|20235.67|20235.67|20235.67|20235.51|20235.51|0
1647349430000|2022-03-15 13:03:50|20235.6|20235.6|20236.66|20236.66|20236.66|20236.66|20235.55|20235.55|0
1647349440000|2022-03-15 13:04:00|20236.72|20236.72|20236.25|20236.25|20236.72|20236.72|20236.22|20236.22|0
1647349450000|2022-03-15 13:04:10|20236.38|20236.38|20236.02|20236.02|20236.47|20236.47|20236.02|20236.02|0
1647349460000|2022-03-15 13:04:20|20236.1|20236.1|20236.21|20236.21|20236.21|20236.21|20235.99|20235.99|0
1647349470000|2022-03-15 13:04:30|20236.13|20236.13|20236.21|20236.21|20236.37|20236.37|20236.13|20236.13|0
1647349480000|2022-03-15 13:04:40|20236.13|20236.13|20235.99|20235.99|20236.13|20236.13|20235.99|20235.99|0
1647349490000|2022-03-15 13:04:50|20236.24|20236.24|20236.63|20236.63|20236.92|20236.92|20236.24|20236.24|0
1647349500000|2022-03-15 13:05:00|20236.53|20236.53|20235.42|20235.42|20236.53|20236.53|20235.42|20235.42|0
1647349510000|2022-03-15 13:05:10|20235.36|20235.36|20235.72|20235.72|20235.77|20235.77|20235.36|20235.36|0
1647349520000|2022-03-15 13:05:20|20235.64|20235.64|20236.15|20236.15|20236.15|20236.15|20235.64|20235.64|0
1647349530000|2022-03-15 13:05:30|20236.49|20236.49|20236.52|20236.52|20236.52|20236.52|20236.49|20236.49|0
1647349540000|2022-03-15 13:05:40|20236.61|20236.61|20236.52|20236.52|20236.61|20236.61|20236.52|20236.52|0
1647349550000|2022-03-15 13:05:50|20236.59|20236.59|20236.84|20236.84|20236.84|20236.84|20236.59|20236.59|0
1647349560000|2022-03-15 13:06:00|20236.78|20236.78|20236.21|20236.21|20236.86|20236.86|20236.17|20236.17|0
1647349570000|2022-03-15 13:06:10|20236.13|20236.13|20236.55|20236.55|20236.63|20236.63|20236.13|20236.13|0
1647349580000|2022-03-15 13:06:20|20236.5|20236.5|20236.07|20236.07|20236.5|20236.5|20236.05|20236.05|0
1647349590000|2022-03-15 13:06:30|20236.05|20236.05|20236.4|20236.4|20236.4|20236.4|20236.05|20236.05|0
1647349600000|2022-03-15 13:06:40|20236.29|20236.29|20236.29|20236.29|20236.49|20236.49|20236.19|20236.19|0
1647349610000|2022-03-15 13:06:50|20236.6|20236.6|20236.74|20236.74|20236.8|20236.8|20236.6|20236.6|0
1647349620000|2022-03-15 13:07:00|20236.85|20236.85|20236.72|20236.72|20236.96|20236.96|20236.61|20236.61|0
1647349630000|2022-03-15 13:07:10|20236.67|20236.67|20237.2|20237.2|20237.2|20237.2|20236.51|20236.51|0
1647349640000|2022-03-15 13:07:20|20236.95|20236.95|20237.83|20237.83|20237.83|20237.83|20236.86|20236.86|0
1647349650000|2022-03-15 13:07:30|20237.94|20237.94|20238.52|20238.52|20238.52|20238.52|20237.94|20237.94|0
1647349660000|2022-03-15 13:07:40|20238.65|20238.65|20239.75|20239.75|20239.8|20239.8|20238.41|20238.41|0
1647349670000|2022-03-15 13:07:50|20239.81|20239.81|20239.55|20239.55|20239.86|20239.86|20239.55|20239.55|0
1647349680000|2022-03-15 13:08:00|20239.33|20239.33|20239.17|20239.17|20239.63|20239.63|20239.17|20239.17|0
1647349690000|2022-03-15 13:08:10|20239.09|20239.09|20238.82|20238.82|20239.09|20239.09|20238.59|20238.59|0
1647349700000|2022-03-15 13:08:20|20238.89|20238.89|20238.79|20238.79|20238.91|20238.91|20238.75|20238.75|0
1647349710000|2022-03-15 13:08:30|20238.73|20238.73|20237.98|20237.98|20238.73|20238.73|20237.98|20237.98|0
1647349720000|2022-03-15 13:08:40|20238.07|20238.07|20238.12|20238.12|20238.17|20238.17|20237.98|20237.98|0
1647349730000|2022-03-15 13:08:50|20238.11|20238.11|20239.06|20239.06|20239.06|20239.06|20238.11|20238.11|0
1647349740000|2022-03-15 13:09:00|20238.99|20238.99|20237.78|20237.78|20238.99|20238.99|20237.73|20237.73|0
1647349750000|2022-03-15 13:09:10|20237.81|20237.81|20237.81|20237.81|20237.9|20237.9|20237.81|20237.81|0
1647349760000|2022-03-15 13:09:20|20237.88|20237.88|20238.09|20238.09|20238.17|20238.17|20237.88|20237.88|0
1647349770000|2022-03-15 13:09:30|20238.01|20238.01|20238.65|20238.65|20238.65|20238.65|20238.01|20238.01|0
1647349780000|2022-03-15 13:09:40|20238.68|20238.68|20238.49|20238.49|20238.68|20238.68|20238.43|20238.43|0
1647349790000|2022-03-15 13:09:50|20238.37|20238.37|20238.14|20238.14|20238.52|20238.52|20238.01|20238.01|0
1647349800000|2022-03-15 13:10:00|20238.21|20238.21|20238.32|20238.32|20238.41|20238.41|20238.21|20238.21|0
1647349810000|2022-03-15 13:10:10|20238.11|20238.11|20238.69|20238.69|20238.9|20238.9|20238.02|20238.02|0
1647349820000|2022-03-15 13:10:20|20238.75|20238.75|20238.69|20238.69|20238.89|20238.89|20238.69|20238.69|0
1647349830000|2022-03-15 13:10:30|20238.76|20238.76|20239.17|20239.17|20239.17|20239.17|20238.76|20238.76|0
1647349840000|2022-03-15 13:10:40|20239.25|20239.25|20238.77|20238.77|20239.38|20239.38|20238.77|20238.77|0
1647349850000|2022-03-15 13:10:50|20238.76|20238.76|20239.32|20239.32|20239.32|20239.32|20238.76|20238.76|0
1647349860000|2022-03-15 13:11:00|20239.34|20239.34|20239.89|20239.89|20240.05|20240.05|20239.34|20239.34|0
1647349870000|2022-03-15 13:11:10|20240.09|20240.09|20243.76|20243.76|20243.81|20243.81|20240.04|20240.04|0
1647349880000|2022-03-15 13:11:20|20243.8|20243.8|20243.93|20243.93|20244.01|20244.01|20243.8|20243.8|0
1647349890000|2022-03-15 13:11:30|20244.01|20244.01|20244.32|20244.32|20244.32|20244.32|20243.69|20243.69|0
1647349900000|2022-03-15 13:11:40|20244.38|20244.38|20245.08|20245.08|20245.08|20245.08|20244.38|20244.38|0
1647349910000|2022-03-15 13:11:50|20245.17|20245.17|20245.69|20245.69|20245.69|20245.69|20245.17|20245.17|0
1647349920000|2022-03-15 13:12:00|20245.91|20245.91|20246.42|20246.42|20246.55|20246.55|20245.83|20245.83|0
1647349930000|2022-03-15 13:12:10|20246.57|20246.57|20248.64|20248.64|20248.66|20248.66|20246.57|20246.57|0
1647349940000|2022-03-15 13:12:20|20248.69|20248.69|20248.77|20248.77|20248.87|20248.87|20248.55|20248.55|0
1647349950000|2022-03-15 13:12:30|20248.7|20248.7|20248.75|20248.75|20248.91|20248.91|20248.7|20248.7|0
1647349960000|2022-03-15 13:12:40|20248.83|20248.83|20248.86|20248.86|20248.86|20248.86|20248.7|20248.7|0
1647349970000|2022-03-15 13:12:50|20248.9|20248.9|20248.67|20248.67|20248.95|20248.95|20248.57|20248.57|0
1647349980000|2022-03-15 13:13:00|20248.66|20248.66|20248.86|20248.86|20248.91|20248.91|20248.52|20248.52|0
1647349990000|2022-03-15 13:13:10|20248.95|20248.95|20248.32|20248.32|20248.95|20248.95|20248.27|20248.27|0
1647350000000|2022-03-15 13:13:20|20248.26|20248.26|20247.24|20247.24|20248.26|20248.26|20247.24|20247.24|0
1647350010000|2022-03-15 13:13:30|20247.11|20247.11|20247.45|20247.45|20247.49|20247.49|20247.11|20247.11|0
1647350020000|2022-03-15 13:13:40|20247.52|20247.52|20247.78|20247.78|20248|20248|20247.49|20247.49|0
1647350030000|2022-03-15 13:13:50|20247.88|20247.88|20247.86|20247.86|20247.96|20247.96|20247.74|20247.74|0
1647350040000|2022-03-15 13:14:00|20247.81|20247.81|20248.07|20248.07|20248.19|20248.19|20247.81|20247.81|0
1647350050000|2022-03-15 13:14:10|20248.04|20248.04|20247.92|20247.92|20248.04|20248.04|20247.68|20247.68|0
1647350060000|2022-03-15 13:14:20|20247.81|20247.81|20247.68|20247.68|20247.83|20247.83|20247.63|20247.63|0
1647350070000|2022-03-15 13:14:30|20247.9|20247.9|20247.99|20247.99|20247.99|20247.99|20247.62|20247.62|0
1647350080000|2022-03-15 13:14:40|20248.02|20248.02|20248.22|20248.22|20248.27|20248.27|20248.02|20248.02|0
1647350090000|2022-03-15 13:14:50|20248.29|20248.29|20248.11|20248.11|20248.29|20248.29|20248.02|20248.02|0
1647350100000|2022-03-15 13:15:00|20248.09|20248.09|20248.2|20248.2|20248.2|20248.2|20247.83|20247.83|0
1647350110000|2022-03-15 13:15:10|20248.28|20248.28|20248.92|20248.92|20248.92|20248.92|20248.2|20248.2|0
1647350120000|2022-03-15 13:15:20|20249.12|20249.12|20249.62|20249.62|20249.71|20249.71|20249.12|20249.12|0
1647350130000|2022-03-15 13:15:30|20249.76|20249.76|20250.06|20250.06|20250.06|20250.06|20249.76|20249.76|0
1647350140000|2022-03-15 13:15:40|20250.31|20250.31|20250.89|20250.89|20250.89|20250.89|20250.31|20250.31|0
1647350150000|2022-03-15 13:15:50|20251.1|20251.1|20252.3|20252.3|20252.3|20252.3|20251.1|20251.1|0
1647350160000|2022-03-15 13:16:00|20252.35|20252.35|20253.28|20253.28|20253.28|20253.28|20252.35|20252.35|0
1647350170000|2022-03-15 13:16:10|20253.32|20253.32|20253.22|20253.22|20253.32|20253.32|20253.2|20253.2|0
1647350180000|2022-03-15 13:16:20|20253.17|20253.17|20253.34|20253.34|20253.34|20253.34|20253.13|20253.13|0
1647350190000|2022-03-15 13:16:30|20253.29|20253.29|20254.22|20254.22|20254.32|20254.32|20253.29|20253.29|0
1647350200000|2022-03-15 13:16:40|20254.13|20254.13|20254.56|20254.56|20254.8|20254.8|20254.13|20254.13|0
1647350210000|2022-03-15 13:16:50|20254.53|20254.53|20255.29|20255.29|20255.29|20255.29|20254.53|20254.53|0
1647350220000|2022-03-15 13:17:00|20255.44|20255.44|20255.28|20255.28|20255.44|20255.44|20255.11|20255.11|0
1647350230000|2022-03-15 13:17:10|20255.44|20255.44|20255.53|20255.53|20255.87|20255.87|20255.44|20255.44|0
1647350240000|2022-03-15 13:17:20|20255.58|20255.58|20255.54|20255.54|20255.58|20255.58|20255.52|20255.52|0
1647350250000|2022-03-15 13:17:30|20255.56|20255.56|20256.08|20256.08|20256.08|20256.08|20255.52|20255.52|0
1647350260000|2022-03-15 13:17:40|20256.06|20256.06|20256.87|20256.87|20257.02|20257.02|20256.06|20256.06|0
1647350270000|2022-03-15 13:17:50|20256.91|20256.91|20256.91|20256.91|20257.05|20257.05|20256.84|20256.84|0
1647350280000|2022-03-15 13:18:00|20256.96|20256.96|20257.03|20257.03|20257.31|20257.31|20256.91|20256.91|0
1647350290000|2022-03-15 13:18:10|20257|20257|20257.67|20257.67|20257.67|20257.67|20257|20257|0
1647350300000|2022-03-15 13:18:20|20257.5|20257.5|20256.75|20256.75|20257.5|20257.5|20256.66|20256.66|0
1647350310000|2022-03-15 13:18:30|20256.73|20256.73|20257.24|20257.24|20257.38|20257.38|20256.73|20256.73|0
1647350320000|2022-03-15 13:18:40|20257.2|20257.2|20257.45|20257.45|20257.65|20257.65|20257.2|20257.2|0
1647350330000|2022-03-15 13:18:50|20257.47|20257.47|20257.32|20257.32|20257.47|20257.47|20257.18|20257.18|0
1647350340000|2022-03-15 13:19:00|20257.5|20257.5|20257.26|20257.26|20257.81|20257.81|20257.26|20257.26|0
1647350350000|2022-03-15 13:19:10|20257.1|20257.1|20256.78|20256.78|20257.1|20257.1|20256.44|20256.44|0
1647350360000|2022-03-15 13:19:20|20256.91|20256.91|20257.19|20257.19|20257.33|20257.33|20256.91|20256.91|0
1647350370000|2022-03-15 13:19:30|20257.14|20257.14|20257.2|20257.2|20257.29|20257.29|20256.92|20256.92|0
1647350380000|2022-03-15 13:19:40|20257.27|20257.27|20256.77|20256.77|20257.44|20257.44|20256.77|20256.77|0
1647350390000|2022-03-15 13:19:50|20256.85|20256.85|20257.05|20257.05|20257.15|20257.15|20256.85|20256.85|0
1647350400000|2022-03-15 13:20:00|20256.98|20256.98|20256.82|20256.82|20256.98|20256.98|20256.82|20256.82|0
1647350410000|2022-03-15 13:20:10|20256.87|20256.87|20257.19|20257.19|20257.22|20257.22|20256.87|20256.87|0
1647350420000|2022-03-15 13:20:20|20257.35|20257.35|20257.46|20257.46|20257.46|20257.46|20257.27|20257.27|0
1647350430000|2022-03-15 13:20:30|20257.44|20257.44|20256.3|20256.3|20257.44|20257.44|20256.3|20256.3|0
1647350440000|2022-03-15 13:20:40|20256.27|20256.27|20255.58|20255.58|20256.27|20256.27|20255.58|20255.58|0
1647350450000|2022-03-15 13:20:50|20255.65|20255.65|20255.43|20255.43|20255.65|20255.65|20255.33|20255.33|0
1647350460000|2022-03-15 13:21:00|20255.33|20255.33|20255.03|20255.03|20255.33|20255.33|20254.95|20254.95|0
1647350470000|2022-03-15 13:21:10|20255.06|20255.06|20255.06|20255.06|20255.19|20255.19|20254.92|20254.92|0
1647350480000|2022-03-15 13:21:20|20254.98|20254.98|20254.71|20254.71|20255.06|20255.06|20254.71|20254.71|0
1647350490000|2022-03-15 13:21:30|20254.66|20254.66|20255.11|20255.11|20255.11|20255.11|20254.62|20254.62|0
1647350500000|2022-03-15 13:21:40|20255.04|20255.04|20254.29|20254.29|20255.04|20255.04|20254.26|20254.26|0
1647350510000|2022-03-15 13:21:50|20254.24|20254.24|20254.04|20254.04|20254.24|20254.24|20254.04|20254.04|0
1647350520000|2022-03-15 13:22:00|20254.09|20254.09|20254.09|20254.09|20254.13|20254.13|20253.74|20253.74|0
1647350530000|2022-03-15 13:22:10|20254|20254|20254.26|20254.26|20254.34|20254.34|20253.99|20253.99|0
1647350540000|2022-03-15 13:22:20|20254.37|20254.37|20254.48|20254.48|20254.51|20254.51|20254.37|20254.37|0
1647350550000|2022-03-15 13:22:30|20254.43|20254.43|20254.45|20254.45|20254.49|20254.49|20254.23|20254.23|0
1647350560000|2022-03-15 13:22:40|20254.41|20254.41|20253.78|20253.78|20254.41|20254.41|20253.71|20253.71|0
1647350570000|2022-03-15 13:22:50|20253.7|20253.7|20253.37|20253.37|20253.7|20253.7|20253.32|20253.32|0
1647350580000|2022-03-15 13:23:00|20253.4|20253.4|20253.35|20253.35|20253.57|20253.57|20253.14|20253.14|0
1647350590000|2022-03-15 13:23:10|20253.52|20253.52|20253.61|20253.61|20253.71|20253.71|20253.03|20253.03|0
1647350600000|2022-03-15 13:23:20|20253.58|20253.58|20253.89|20253.89|20254|20254|20253.58|20253.58|0
1647350610000|2022-03-15 13:23:30|20254.03|20254.03|20254.18|20254.18|20254.26|20254.26|20254.03|20254.03|0
1647350620000|2022-03-15 13:23:40|20254.17|20254.17|20255.31|20255.31|20255.31|20255.31|20254.17|20254.17|0
1647350630000|2022-03-15 13:23:50|20255.24|20255.24|20255.52|20255.52|20255.69|20255.69|20255.15|20255.15|0
1647350640000|2022-03-15 13:24:00|20255.39|20255.39|20254.78|20254.78|20255.44|20255.44|20254.72|20254.72|0
1647350650000|2022-03-15 13:24:10|20254.63|20254.63|20254.04|20254.04|20254.74|20254.74|20254.04|20254.04|0
1647350660000|2022-03-15 13:24:20|20253.73|20253.73|20253.52|20253.52|20253.73|20253.73|20253.25|20253.25|0
1647350670000|2022-03-15 13:24:30|20253.36|20253.36|20253.1|20253.1|20253.4|20253.4|20252.98|20252.98|0
1647350680000|2022-03-15 13:24:40|20253.17|20253.17|20252.92|20252.92|20253.35|20253.35|20252.89|20252.89|0
1647350690000|2022-03-15 13:24:50|20252.72|20252.72|20252.47|20252.47|20252.72|20252.72|20252.47|20252.47|0
1647350700000|2022-03-15 13:25:00|20252.49|20252.49|20252.67|20252.67|20252.76|20252.76|20252.32|20252.32|0
1647350710000|2022-03-15 13:25:10|20252.73|20252.73|20251.48|20251.48|20252.73|20252.73|20251.48|20251.48|0
1647350720000|2022-03-15 13:25:20|20251.32|20251.32|20250.99|20250.99|20251.61|20251.61|20250.95|20250.95|0
1647350730000|2022-03-15 13:25:30|20250.82|20250.82|20250.7|20250.7|20250.93|20250.93|20250.68|20250.68|0
1647350740000|2022-03-15 13:25:40|20250.44|20250.44|20250.32|20250.32|20250.56|20250.56|20250.32|20250.32|0
1647350750000|2022-03-15 13:25:50|20250.39|20250.39|20250.6|20250.6|20250.64|20250.64|20250.12|20250.12|0
1647350760000|2022-03-15 13:26:00|20250.61|20250.61|20250.17|20250.17|20250.61|20250.61|20250.14|20250.14|0
1647350770000|2022-03-15 13:26:10|20250.39|20250.39|20249.76|20249.76|20250.39|20250.39|20249.75|20249.75|0
1647350780000|2022-03-15 13:26:20|20249.73|20249.73|20249.72|20249.72|20249.81|20249.81|20249.58|20249.58|0
1647350790000|2022-03-15 13:26:30|20249.47|20249.47|20249.33|20249.33|20249.85|20249.85|20249.33|20249.33|0
1647350800000|2022-03-15 13:26:40|20249.22|20249.22|20247.86|20247.86|20249.28|20249.28|20247.86|20247.86|0
1647350810000|2022-03-15 13:26:50|20247.82|20247.82|20247.51|20247.51|20247.82|20247.82|20247.4|20247.4|0
1647350820000|2022-03-15 13:27:00|20247.4|20247.4|20247.87|20247.87|20248.3|20248.3|20247.4|20247.4|0
1647350830000|2022-03-15 13:27:10|20247.77|20247.77|20248.81|20248.81|20248.81|20248.81|20247.77|20247.77|0
1647350840000|2022-03-15 13:27:20|20248.91|20248.91|20248.92|20248.92|20249.11|20249.11|20248.91|20248.91|0
1647350850000|2022-03-15 13:27:30|20249|20249|20249.11|20249.11|20249.13|20249.13|20249|20249|0
1647350860000|2022-03-15 13:27:40|20249.34|20249.34|20250.48|20250.48|20250.48|20250.48|20249.34|20249.34|0
1647350870000|2022-03-15 13:27:50|20250.57|20250.57|20251.1|20251.1|20251.1|20251.1|20250.57|20250.57|0
1647350880000|2022-03-15 13:28:00|20251.03|20251.03|20250.76|20250.76|20251.1|20251.1|20250.71|20250.71|0
1647350890000|2022-03-15 13:28:10|20250.84|20250.84|20250.39|20250.39|20250.84|20250.84|20250.29|20250.29|0
1647350900000|2022-03-15 13:28:20|20250.46|20250.46|20250.77|20250.77|20250.77|20250.77|20250.45|20250.45|0
1647350910000|2022-03-15 13:28:30|20250.63|20250.63|20251.3|20251.3|20251.3|20251.3|20250.63|20250.63|0
1647350920000|2022-03-15 13:28:40|20250.89|20250.89|20252.23|20252.23|20252.25|20252.25|20250.89|20250.89|0
1647350930000|2022-03-15 13:28:50|20252.21|20252.21|20252.91|20252.91|20252.91|20252.91|20252.21|20252.21|0
1647350940000|2022-03-15 13:29:00|20253|20253|20254.36|20254.36|20254.52|20254.52|20253|20253|0
1647350950000|2022-03-15 13:29:10|20254.45|20254.45|20255.26|20255.26|20255.52|20255.52|20254.45|20254.45|0
1647350960000|2022-03-15 13:29:20|20255.3|20255.3|20255.25|20255.25|20255.43|20255.43|20255.09|20255.09|0
1647350970000|2022-03-15 13:29:30|20255.62|20255.62|20256.07|20256.07|20256.22|20256.22|20255.47|20255.47|0
1647350980000|2022-03-15 13:29:40|20256.05|20256.05|20255.54|20255.54|20256.06|20256.06|20255.54|20255.54|0
1647350990000|2022-03-15 13:29:50|20255.78|20255.78|20255.78|20255.78|20255.96|20255.96|20255.52|20255.52|0
1647351000000|2022-03-15 13:30:00|20255.87|20255.87|20257.46|20257.46|20258.41|20258.41|20255.87|20255.87|0
1647351010000|2022-03-15 13:30:10|20257.53|20257.53|20261.49|20261.49|20261.49|20261.49|20257.33|20257.33|0
1647351020000|2022-03-15 13:30:20|20261.55|20261.55|20262.19|20262.19|20262.51|20262.51|20261.55|20261.55|0
1647351030000|2022-03-15 13:30:30|20262.16|20262.16|20262.4|20262.4|20262.4|20262.4|20261.36|20261.36|0
1647351040000|2022-03-15 13:30:40|20262.47|20262.47|20262.86|20262.86|20262.86|20262.86|20262.23|20262.23|0
1647351050000|2022-03-15 13:30:50|20262.73|20262.73|20262.22|20262.22|20262.8|20262.8|20262.15|20262.15|0
1647351060000|2022-03-15 13:31:00|20262.25|20262.25|20261.28|20261.28|20262.77|20262.77|20261.28|20261.28|0
1647351070000|2022-03-15 13:31:10|20261.15|20261.15|20260.96|20260.96|20261.74|20261.74|20260.96|20260.96|0
1647351080000|2022-03-15 13:31:20|20260.86|20260.86|20260.04|20260.04|20261.05|20261.05|20260.04|20260.04|0
1647351090000|2022-03-15 13:31:30|20259.97|20259.97|20258.95|20258.95|20259.98|20259.98|20258.64|20258.64|0
1647351100000|2022-03-15 13:31:40|20258.66|20258.66|20258.58|20258.58|20259.03|20259.03|20258.42|20258.42|0
1647351110000|2022-03-15 13:31:50|20258.5|20258.5|20258.35|20258.35|20258.75|20258.75|20257.91|20257.91|0
1647351120000|2022-03-15 13:32:00|20258.43|20258.43|20258.21|20258.21|20258.59|20258.59|20258.21|20258.21|0
1647351130000|2022-03-15 13:32:10|20258.35|20258.35|20258.67|20258.67|20258.67|20258.67|20258.04|20258.04|0
1647351140000|2022-03-15 13:32:20|20258.72|20258.72|20261.06|20261.06|20261.29|20261.29|20258.66|20258.66|0
1647351150000|2022-03-15 13:32:30|20261.24|20261.24|20261.68|20261.68|20261.68|20261.68|20261.24|20261.24|0
1647351160000|2022-03-15 13:32:40|20261.45|20261.45|20263.07|20263.07|20263.07|20263.07|20261.45|20261.45|0
1647351170000|2022-03-15 13:32:50|20263.17|20263.17|20262.57|20262.57|20263.25|20263.25|20262.57|20262.57|0
1647351180000|2022-03-15 13:33:00|20262.5|20262.5|20262.69|20262.69|20262.69|20262.69|20261.81|20261.81|0
1647351190000|2022-03-15 13:33:10|20262.73|20262.73|20263.33|20263.33|20263.33|20263.33|20262.55|20262.55|0
1647351200000|2022-03-15 13:33:20|20263.32|20263.32|20264.77|20264.77|20264.77|20264.77|20263.18|20263.18|0
1647351210000|2022-03-15 13:33:30|20265.06|20265.06|20265.12|20265.12|20265.22|20265.22|20264.99|20264.99|0
1647351220000|2022-03-15 13:33:40|20265.15|20265.15|20265.65|20265.65|20265.8|20265.8|20265.15|20265.15|0
1647351230000|2022-03-15 13:33:50|20266.02|20266.02|20266.84|20266.84|20266.91|20266.91|20266.02|20266.02|0
1647351240000|2022-03-15 13:34:00|20266.87|20266.87|20275.31|20275.31|20275.45|20275.45|20266.73|20266.73|0
1647351250000|2022-03-15 13:34:10|20275.48|20275.48|20276.76|20276.76|20276.76|20276.76|20275.36|20275.36|0
1647351260000|2022-03-15 13:34:20|20276.66|20276.66|20277.27|20277.27|20277.3|20277.3|20276.66|20276.66|0
1647351270000|2022-03-15 13:34:30|20277.29|20277.29|20276.99|20276.99|20278.19|20278.19|20276.99|20276.99|0
1647351280000|2022-03-15 13:34:40|20276.91|20276.91|20275.95|20275.95|20276.91|20276.91|20275.95|20275.95|0
1647351290000|2022-03-15 13:34:50|20276.46|20276.46|20278.11|20278.11|20278.11|20278.11|20276.46|20276.46|0
1647351300000|2022-03-15 13:35:00|20278.35|20278.35|20281.73|20281.73|20281.82|20281.82|20278.35|20278.35|0
1647351310000|2022-03-15 13:35:10|20281.94|20281.94|20282.54|20282.54|20282.89|20282.89|20281.94|20281.94|0
1647351320000|2022-03-15 13:35:20|20282.48|20282.48|20282.26|20282.26|20283.28|20283.28|20282.21|20282.21|0
1647351330000|2022-03-15 13:35:30|20282.19|20282.19|20283.26|20283.26|20283.31|20283.31|20281.95|20281.95|0
1647351340000|2022-03-15 13:35:40|20283.47|20283.47|20284.43|20284.43|20284.95|20284.95|20283.47|20283.47|0
1647351350000|2022-03-15 13:35:50|20284.39|20284.39|20285.08|20285.08|20285.82|20285.82|20284.39|20284.39|0
1647351360000|2022-03-15 13:36:00|20285.11|20285.11|20284.61|20284.61|20285.31|20285.31|20284.61|20284.61|0
1647351370000|2022-03-15 13:36:10|20284.69|20284.69|20285.2|20285.2|20285.36|20285.36|20284.69|20284.69|0
1647351380000|2022-03-15 13:36:20|20285.26|20285.26|20286.26|20286.26|20286.26|20286.26|20285.06|20285.06|0
1647351390000|2022-03-15 13:36:30|20286.15|20286.15|20286.49|20286.49|20287.24|20287.24|20286.1|20286.1|0
1647351400000|2022-03-15 13:36:40|20286.36|20286.36|20281.91|20281.91|20286.36|20286.36|20281.9|20281.9|0
1647351410000|2022-03-15 13:36:50|20281.99|20281.99|20281.78|20281.78|20281.99|20281.99|20281.47|20281.47|0
1647351420000|2022-03-15 13:37:00|20282.21|20282.21|20284.02|20284.02|20284.02|20284.02|20282.21|20282.21|0
1647351430000|2022-03-15 13:37:10|20283.95|20283.95|20283.08|20283.08|20284.37|20284.37|20283.08|20283.08|0
1647351440000|2022-03-15 13:37:20|20283.05|20283.05|20284.24|20284.24|20284.24|20284.24|20282.98|20282.98|0
1647351450000|2022-03-15 13:37:30|20284.27|20284.27|20283.92|20283.92|20284.35|20284.35|20283.92|20283.92|0
1647351460000|2022-03-15 13:37:40|20284.02|20284.02|20283.9|20283.9|20284.02|20284.02|20283.52|20283.52|0
1647351470000|2022-03-15 13:37:50|20283.72|20283.72|20280.93|20280.93|20283.8|20283.8|20280.93|20280.93|0
1647351480000|2022-03-15 13:38:00|20280.64|20280.64|20275.67|20275.67|20280.64|20280.64|20275.67|20275.67|0
1647351490000|2022-03-15 13:38:10|20275.6|20275.6|20273.63|20273.63|20275.6|20275.6|20273.63|20273.63|0
1647351500000|2022-03-15 13:38:20|20273.47|20273.47|20273.84|20273.84|20273.9|20273.9|20273.32|20273.32|0
1647351510000|2022-03-15 13:38:30|20273.73|20273.73|20272.54|20272.54|20273.73|20273.73|20272.49|20272.49|0
1647351520000|2022-03-15 13:38:40|20272.69|20272.69|20271.81|20271.81|20272.69|20272.69|20271.81|20271.81|0
1647351530000|2022-03-15 13:38:50|20271.67|20271.67|20271.07|20271.07|20271.84|20271.84|20270.93|20270.93|0
1647351540000|2022-03-15 13:39:00|20271.33|20271.33|20271.13|20271.13|20271.45|20271.45|20271.06|20271.06|0
1647351550000|2022-03-15 13:39:10|20271.06|20271.06|20271.18|20271.18|20271.29|20271.29|20270.8|20270.8|0
1647351560000|2022-03-15 13:39:20|20271.29|20271.29|20269.1|20269.1|20271.35|20271.35|20269.1|20269.1|0
1647351570000|2022-03-15 13:39:30|20269.09|20269.09|20267.64|20267.64|20269.09|20269.09|20267.6|20267.6|0
1647351580000|2022-03-15 13:39:40|20267.56|20267.56|20266.31|20266.31|20267.56|20267.56|20266.17|20266.17|0
1647351590000|2022-03-15 13:39:50|20266.34|20266.34|20266.25|20266.25|20266.42|20266.42|20265.82|20265.82|0
1647351600000|2022-03-15 13:40:00|20266.28|20266.28|20267.78|20267.78|20267.9|20267.9|20266.28|20266.28|0
1647351610000|2022-03-15 13:40:10|20267.88|20267.88|20267.49|20267.49|20267.88|20267.88|20267.38|20267.38|0
1647351620000|2022-03-15 13:40:20|20267.59|20267.59|20266.65|20266.65|20267.59|20267.59|20266.55|20266.55|0
1647351630000|2022-03-15 13:40:30|20266.7|20266.7|20266.05|20266.05|20266.75|20266.75|20266.05|20266.05|0
1647351640000|2022-03-15 13:40:40|20266.01|20266.01|20267.07|20267.07|20267.07|20267.07|20265.8|20265.8|0
1647351650000|2022-03-15 13:40:50|20267.62|20267.62|20267.21|20267.21|20267.93|20267.93|20267.21|20267.21|0
1647351660000|2022-03-15 13:41:00|20267.09|20267.09|20266.33|20266.33|20267.09|20267.09|20266.07|20266.07|0
1647351670000|2022-03-15 13:41:10|20266.28|20266.28|20262.05|20262.05|20266.28|20266.28|20262.05|20262.05|0
1647351680000|2022-03-15 13:41:20|20261.68|20261.68|20258.85|20258.85|20261.68|20261.68|20258.85|20258.85|0
1647351690000|2022-03-15 13:41:30|20258.76|20258.76|20256.44|20256.44|20258.76|20258.76|20256.44|20256.44|0
1647351700000|2022-03-15 13:41:40|20256.29|20256.29|20249.51|20249.51|20256.29|20256.29|20249.41|20249.41|0
1647351710000|2022-03-15 13:41:50|20249.57|20249.57|20246.72|20246.72|20249.57|20249.57|20246.72|20246.72|0
1647351720000|2022-03-15 13:42:00|20246.43|20246.43|20243.8|20243.8|20246.43|20246.43|20243.8|20243.8|0
1647351730000|2022-03-15 13:42:10|20243.32|20243.32|20238.11|20238.11|20243.37|20243.37|20237.69|20237.69|0
1647351740000|2022-03-15 13:42:20|20238.06|20238.06|20234.26|20234.26|20238.06|20238.06|20234.26|20234.26|0
1647351750000|2022-03-15 13:42:30|20233.79|20233.79|20225.95|20225.95|20233.79|20233.79|20225.77|20225.77|0
1647351760000|2022-03-15 13:42:40|20226|20226|20226.81|20226.81|20226.81|20226.81|20225.08|20225.08|0
1647351770000|2022-03-15 13:42:50|20226.74|20226.74|20225.7|20225.7|20226.74|20226.74|20225.7|20225.7|0
1647351780000|2022-03-15 13:43:00|20225.65|20225.65|20225.5|20225.5|20226.32|20226.32|20225.29|20225.29|0
1647351790000|2022-03-15 13:43:10|20225.44|20225.44|20223.66|20223.66|20225.62|20225.62|20223.61|20223.61|0
1647351800000|2022-03-15 13:43:20|20223.42|20223.42|20222.74|20222.74|20223.55|20223.55|20222.74|20222.74|0
1647351810000|2022-03-15 13:43:30|20222.79|20222.79|20219.26|20219.26|20222.79|20222.79|20219.26|20219.26|0
1647351820000|2022-03-15 13:43:40|20219.19|20219.19|20216.85|20216.85|20219.19|20219.19|20216.85|20216.85|0
1647351830000|2022-03-15 13:43:50|20216.28|20216.28|20214.5|20214.5|20216.33|20216.33|20214.5|20214.5|0
1647351840000|2022-03-15 13:44:00|20214.38|20214.38|20212.96|20212.96|20214.38|20214.38|20211.94|20211.94|0
1647351850000|2022-03-15 13:44:10|20212.91|20212.91|20210.6|20210.6|20212.97|20212.97|20210.14|20210.14|0
1647351860000|2022-03-15 13:44:20|20210.54|20210.54|20210.57|20210.57|20210.82|20210.82|20210.14|20210.14|0
1647351870000|2022-03-15 13:44:30|20210.42|20210.42|20209.87|20209.87|20210.42|20210.42|20209.26|20209.26|0
1647351880000|2022-03-15 13:44:40|20209.77|20209.77|20209.09|20209.09|20209.8|20209.8|20209.02|20209.02|0
1647351890000|2022-03-15 13:44:50|20209.14|20209.14|20207.68|20207.68|20209.19|20209.19|20207.58|20207.58|0
1647351900000|2022-03-15 13:45:00|20207.61|20207.61|20212.87|20212.87|20212.94|20212.94|20207.61|20207.61|0
1647351910000|2022-03-15 13:45:10|20213.01|20213.01|20212.73|20212.73|20213.73|20213.73|20212.73|20212.73|0
1647351920000|2022-03-15 13:45:20|20212.53|20212.53|20209.88|20209.88|20212.53|20212.53|20209.07|20209.07|0
1647351930000|2022-03-15 13:45:30|20209.99|20209.99|20208.54|20208.54|20210.22|20210.22|20208.54|20208.54|0
1647351940000|2022-03-15 13:45:40|20208.47|20208.47|20209.49|20209.49|20209.68|20209.68|20208.27|20208.27|0
1647351950000|2022-03-15 13:45:50|20209.46|20209.46|20208.65|20208.65|20209.62|20209.62|20208.33|20208.33|0
1647351960000|2022-03-15 13:46:00|20208.51|20208.51|20207.81|20207.81|20208.75|20208.75|20207.81|20207.81|0
1647351970000|2022-03-15 13:46:10|20207.88|20207.88|20207.14|20207.14|20207.94|20207.94|20207.14|20207.14|0
1647351980000|2022-03-15 13:46:20|20207.1|20207.1|20206.54|20206.54|20207.1|20207.1|20206.48|20206.48|0
1647351990000|2022-03-15 13:46:30|20206.51|20206.51|20206.07|20206.07|20206.51|20206.51|20206.04|20206.04|0
1647352000000|2022-03-15 13:46:40|20205.84|20205.84|20204.86|20204.86|20205.92|20205.92|20204.78|20204.78|0
1647352010000|2022-03-15 13:46:50|20204.67|20204.67|20201.81|20201.81|20204.88|20204.88|20201.79|20201.79|0
1647352020000|2022-03-15 13:47:00|20201.79|20201.79|20201.64|20201.64|20201.79|20201.79|20201.35|20201.35|0
1647352030000|2022-03-15 13:47:10|20201.62|20201.62|20202.75|20202.75|20202.75|20202.75|20201.62|20201.62|0
1647352040000|2022-03-15 13:47:20|20202.77|20202.77|20203.63|20203.63|20203.63|20203.63|20202.77|20202.77|0
1647352050000|2022-03-15 13:47:30|20203.6|20203.6|20204.16|20204.16|20204.43|20204.43|20203.45|20203.45|0
1647352060000|2022-03-15 13:47:40|20204.23|20204.23|20206.16|20206.16|20206.21|20206.21|20204.23|20204.23|0
1647352070000|2022-03-15 13:47:50|20206.24|20206.24|20206.2|20206.2|20206.32|20206.32|20206.02|20206.02|0
1647352080000|2022-03-15 13:48:00|20206.18|20206.18|20206.54|20206.54|20206.54|20206.54|20205.99|20205.99|0
1647352090000|2022-03-15 13:48:10|20206.57|20206.57|20206.64|20206.64|20206.97|20206.97|20206.49|20206.49|0
1647352100000|2022-03-15 13:48:20|20206.57|20206.57|20206.26|20206.26|20206.57|20206.57|20205.97|20205.97|0
1647352110000|2022-03-15 13:48:30|20206.46|20206.46|20205.95|20205.95|20206.46|20206.46|20205.3|20205.3|0
1647352120000|2022-03-15 13:48:40|20206.11|20206.11|20206.07|20206.07|20206.22|20206.22|20206.04|20206.04|0
1647352130000|2022-03-15 13:48:50|20206.33|20206.33|20207.1|20207.1|20207.1|20207.1|20206.08|20206.08|0
1647352140000|2022-03-15 13:49:00|20207.3|20207.3|20207.46|20207.46|20207.46|20207.46|20207|20207|0
1647352150000|2022-03-15 13:49:10|20207.54|20207.54|20208.27|20208.27|20208.27|20208.27|20207.54|20207.54|0
1647352160000|2022-03-15 13:49:20|20208.36|20208.36|20210.36|20210.36|20210.36|20210.36|20208.36|20208.36|0
1647352170000|2022-03-15 13:49:30|20210.39|20210.39|20213.83|20213.83|20213.83|20213.83|20210.39|20210.39|0
1647352180000|2022-03-15 13:49:40|20213.86|20213.86|20215.29|20215.29|20215.45|20215.45|20213.86|20213.86|0
1647352190000|2022-03-15 13:49:50|20215.46|20215.46|20216.06|20216.06|20216.1|20216.1|20215.4|20215.4|0
1647352200000|2022-03-15 13:50:00|20216.11|20216.11|20217.88|20217.88|20217.97|20217.97|20216.11|20216.11|0
1647352210000|2022-03-15 13:50:10|20217.8|20217.8|20217.39|20217.39|20217.95|20217.95|20217.08|20217.08|0
1647352220000|2022-03-15 13:50:20|20217.38|20217.38|20215.04|20215.04|20217.38|20217.38|20215.04|20215.04|0
1647352230000|2022-03-15 13:50:30|20214.22|20214.22|20212.97|20212.97|20214.22|20214.22|20212.54|20212.54|0
1647352240000|2022-03-15 13:50:40|20213.12|20213.12|20214.09|20214.09|20214.19|20214.19|20212.93|20212.93|0
1647352250000|2022-03-15 13:50:50|20214.16|20214.16|20214.97|20214.97|20214.97|20214.97|20214.16|20214.16|0
1647352260000|2022-03-15 13:51:00|20215.49|20215.49|20215.8|20215.8|20215.8|20215.8|20215|20215|0
1647352270000|2022-03-15 13:51:10|20216|20216|20217.08|20217.08|20217.19|20217.19|20215.81|20215.81|0
1647352280000|2022-03-15 13:51:20|20217.2|20217.2|20221.12|20221.12|20221.12|20221.12|20217.14|20217.14|0
1647352290000|2022-03-15 13:51:30|20221.43|20221.43|20222.94|20222.94|20222.94|20222.94|20221.43|20221.43|0
1647352300000|2022-03-15 13:51:40|20222.88|20222.88|20222.61|20222.61|20222.88|20222.88|20222.12|20222.12|0
1647352310000|2022-03-15 13:51:50|20222.68|20222.68|20223.63|20223.63|20224.09|20224.09|20222.68|20222.68|0
1647352320000|2022-03-15 13:52:00|20223.6|20223.6|20223.89|20223.89|20224.22|20224.22|20223.32|20223.32|0
1647352330000|2022-03-15 13:52:10|20223.99|20223.99|20224.69|20224.69|20224.74|20224.74|20223.89|20223.89|0
1647352340000|2022-03-15 13:52:20|20224.9|20224.9|20224.62|20224.62|20224.98|20224.98|20224.52|20224.52|0
1647352350000|2022-03-15 13:52:30|20224.88|20224.88|20224.85|20224.85|20225.53|20225.53|20224.76|20224.76|0
1647352360000|2022-03-15 13:52:40|20224.71|20224.71|20223.89|20223.89|20224.71|20224.71|20223.43|20223.43|0
1647352370000|2022-03-15 13:52:50|20223.84|20223.84|20224.76|20224.76|20224.86|20224.86|20223.84|20223.84|0
1647352380000|2022-03-15 13:53:00|20224.73|20224.73|20225.55|20225.55|20225.55|20225.55|20224.73|20224.73|0
1647352390000|2022-03-15 13:53:10|20225.5|20225.5|20225.75|20225.75|20225.87|20225.87|20225.37|20225.37|0
1647352400000|2022-03-15 13:53:20|20225.67|20225.67|20224.96|20224.96|20225.67|20225.67|20224.74|20224.74|0
1647352410000|2022-03-15 13:53:30|20224.91|20224.91|20225.04|20225.04|20225.06|20225.06|20224.91|20224.91|0
1647352420000|2022-03-15 13:53:40|20225.24|20225.24|20225.46|20225.46|20225.54|20225.54|20225.24|20225.24|0
1647352430000|2022-03-15 13:53:50|20225.41|20225.41|20226.53|20226.53|20226.53|20226.53|20225.41|20225.41|0
1647352440000|2022-03-15 13:54:00|20226.69|20226.69|20226.97|20226.97|20227.12|20227.12|20226.58|20226.58|0
1647352450000|2022-03-15 13:54:10|20227.07|20227.07|20226.44|20226.44|20227.13|20227.13|20226.44|20226.44|0
1647352460000|2022-03-15 13:54:20|20226.32|20226.32|20224.37|20224.37|20226.43|20226.43|20224.02|20224.02|0
1647352470000|2022-03-15 13:54:30|20224.32|20224.32|20224.48|20224.48|20224.48|20224.48|20224.18|20224.18|0
1647352480000|2022-03-15 13:54:40|20224.42|20224.42|20225.06|20225.06|20225.27|20225.27|20223.95|20223.95|0
1647352490000|2022-03-15 13:54:50|20225.12|20225.12|20225.53|20225.53|20225.53|20225.53|20224.93|20224.93|0
1647352500000|2022-03-15 13:55:00|20225.82|20225.82|20226.97|20226.97|20227.17|20227.17|20225.82|20225.82|0
1647352510000|2022-03-15 13:55:10|20226.75|20226.75|20226.24|20226.24|20226.75|20226.75|20226.24|20226.24|0
1647352520000|2022-03-15 13:55:20|20226.45|20226.45|20226|20226|20227.06|20227.06|20226|20226|0
1647352530000|2022-03-15 13:55:30|20226.09|20226.09|20226.76|20226.76|20226.79|20226.79|20226.09|20226.09|0
1647352540000|2022-03-15 13:55:40|20226.87|20226.87|20231.39|20231.39|20231.39|20231.39|20226.79|20226.79|0
1647352550000|2022-03-15 13:55:50|20231.49|20231.49|20232.36|20232.36|20232.36|20232.36|20231.41|20231.41|0
1647352560000|2022-03-15 13:56:00|20232.42|20232.42|20232.52|20232.52|20232.56|20232.56|20232.09|20232.09|0
1647352570000|2022-03-15 13:56:10|20232.57|20232.57|20232.36|20232.36|20232.57|20232.57|20232.36|20232.36|0
1647352580000|2022-03-15 13:56:20|20232.43|20232.43|20233.56|20233.56|20233.56|20233.56|20232.43|20232.43|0
1647352590000|2022-03-15 13:56:30|20233.7|20233.7|20233.42|20233.42|20233.76|20233.76|20233.39|20233.39|0
1647352600000|2022-03-15 13:56:40|20233.32|20233.32|20233.55|20233.55|20233.69|20233.69|20233.09|20233.09|0
1647352610000|2022-03-15 13:56:50|20233.48|20233.48|20233.1|20233.1|20233.54|20233.54|20232.88|20232.88|0
1647352620000|2022-03-15 13:57:00|20233.05|20233.05|20233.61|20233.61|20233.61|20233.61|20233.05|20233.05|0
1647352630000|2022-03-15 13:57:10|20233.68|20233.68|20233.49|20233.49|20233.77|20233.77|20233.32|20233.32|0
1647352640000|2022-03-15 13:57:20|20233.45|20233.45|20233.71|20233.71|20233.77|20233.77|20233.12|20233.12|0
1647352650000|2022-03-15 13:57:30|20233.67|20233.67|20233.52|20233.52|20233.91|20233.91|20233.52|20233.52|0
1647352660000|2022-03-15 13:57:40|20233.32|20233.32|20233.3|20233.3|20233.74|20233.74|20233.2|20233.2|0
1647352670000|2022-03-15 13:57:50|20233.37|20233.37|20233.3|20233.3|20233.56|20233.56|20233.14|20233.14|0
1647352680000|2022-03-15 13:58:00|20233.34|20233.34|20234|20234|20234|20234|20233.01|20233.01|0
1647352690000|2022-03-15 13:58:10|20233.67|20233.67|20233.07|20233.07|20233.84|20233.84|20232.78|20232.78|0
1647352700000|2022-03-15 13:58:20|20232.92|20232.92|20230.28|20230.28|20233.01|20233.01|20230.19|20230.19|0
1647352710000|2022-03-15 13:58:30|20230.17|20230.17|20233.28|20233.28|20233.28|20233.28|20230.17|20230.17|0
1647352720000|2022-03-15 13:58:40|20233.47|20233.47|20236.21|20236.21|20236.21|20236.21|20233.47|20233.47|0
1647352730000|2022-03-15 13:58:50|20236.24|20236.24|20238.52|20238.52|20238.65|20238.65|20236.24|20236.24|0
1647352740000|2022-03-15 13:59:00|20238.61|20238.61|20238.43|20238.43|20238.85|20238.85|20238.38|20238.38|0
1647352750000|2022-03-15 13:59:10|20238.58|20238.58|20239.48|20239.48|20239.48|20239.48|20238.58|20238.58|0
1647352760000|2022-03-15 13:59:20|20239.59|20239.59|20239.37|20239.37|20239.59|20239.59|20239.26|20239.26|0
1647352770000|2022-03-15 13:59:30|20239.52|20239.52|20239.88|20239.88|20240.35|20240.35|20239.52|20239.52|0
1647352780000|2022-03-15 13:59:40|20240.04|20240.04|20240.41|20240.41|20240.41|20240.41|20240.04|20240.04|0
1647352790000|2022-03-15 13:59:50|20240.46|20240.46|20240.34|20240.34|20240.85|20240.85|20240.29|20240.29|0
1647352800000|2022-03-15 14:00:00|20240.58|20240.58|20238.37|20238.37|20240.61|20240.61|20238.37|20238.37|0
1647352810000|2022-03-15 14:00:10|20238.23|20238.23|20238.54|20238.54|20238.69|20238.69|20238.21|20238.21|0
1647352820000|2022-03-15 14:00:20|20238.63|20238.63|20239.83|20239.83|20239.83|20239.83|20238.63|20238.63|0
1647352830000|2022-03-15 14:00:30|20239.89|20239.89|20242.64|20242.64|20242.64|20242.64|20239.89|20239.89|0
1647352840000|2022-03-15 14:00:40|20242.78|20242.78|20245.28|20245.28|20245.28|20245.28|20242.78|20242.78|0
1647352850000|2022-03-15 14:00:50|20245.38|20245.38|20245.17|20245.17|20245.9|20245.9|20245.17|20245.17|0
1647352860000|2022-03-15 14:01:00|20245.13|20245.13|20245.68|20245.68|20245.78|20245.78|20245.04|20245.04|0
1647352870000|2022-03-15 14:01:10|20245.72|20245.72|20246.19|20246.19|20246.19|20246.19|20245.64|20245.64|0
1647352880000|2022-03-15 14:01:20|20246.15|20246.15|20245.68|20245.68|20246.36|20246.36|20245.63|20245.63|0
1647352890000|2022-03-15 14:01:30|20245.75|20245.75|20244.91|20244.91|20245.75|20245.75|20244.82|20244.82|0
1647352900000|2022-03-15 14:01:40|20244.96|20244.96|20245.6|20245.6|20245.67|20245.67|20244.81|20244.81|0
1647352910000|2022-03-15 14:01:50|20245.48|20245.48|20244.3|20244.3|20245.59|20245.59|20244.3|20244.3|0
1647352920000|2022-03-15 14:02:00|20244.23|20244.23|20239.31|20239.31|20244.23|20244.23|20239.31|20239.31|0
1647352930000|2022-03-15 14:02:10|20239.23|20239.23|20238.25|20238.25|20239.23|20239.23|20237.85|20237.85|0
1647352940000|2022-03-15 14:02:20|20238.34|20238.34|20238.21|20238.21|20238.46|20238.46|20238.14|20238.14|0
1647352950000|2022-03-15 14:02:30|20238.14|20238.14|20238.3|20238.3|20238.31|20238.31|20238.14|20238.14|0
1647352960000|2022-03-15 14:02:40|20238.45|20238.45|20235.33|20235.33|20238.75|20238.75|20235.28|20235.28|0
1647352970000|2022-03-15 14:02:50|20235.19|20235.19|20235.74|20235.74|20235.79|20235.79|20235.19|20235.19|0
1647352980000|2022-03-15 14:03:00|20235.59|20235.59|20236.45|20236.45|20236.45|20236.45|20234.5|20234.5|0
1647352990000|2022-03-15 14:03:10|20236.71|20236.71|20237.06|20237.06|20237.06|20237.06|20236.54|20236.54|0
1647353000000|2022-03-15 14:03:20|20236.99|20236.99|20236.98|20236.98|20237.31|20237.31|20236.98|20236.98|0
1647353010000|2022-03-15 14:03:30|20236.93|20236.93|20236.49|20236.49|20236.93|20236.93|20236.34|20236.34|0
1647353020000|2022-03-15 14:03:40|20236.51|20236.51|20236.48|20236.48|20236.73|20236.73|20236.43|20236.43|0
1647353030000|2022-03-15 14:03:50|20236.54|20236.54|20236.78|20236.78|20236.83|20236.83|20236.52|20236.52|0
1647353040000|2022-03-15 14:04:00|20236.81|20236.81|20237.47|20237.47|20237.52|20237.52|20236.63|20236.63|0
1647353050000|2022-03-15 14:04:10|20237.57|20237.57|20241.12|20241.12|20241.12|20241.12|20237.47|20237.47|0
1647353060000|2022-03-15 14:04:20|20241.2|20241.2|20239.5|20239.5|20241.31|20241.31|20239.42|20239.42|0
1647353070000|2022-03-15 14:04:30|20239.61|20239.61|20239.05|20239.05|20239.65|20239.65|20239.05|20239.05|0
1647353080000|2022-03-15 14:04:40|20238.78|20238.78|20239.34|20239.34|20239.34|20239.34|20238.55|20238.55|0
1647353090000|2022-03-15 14:04:50|20239.4|20239.4|20239.8|20239.8|20239.98|20239.98|20239.4|20239.4|0
1647353100000|2022-03-15 14:05:00|20239.67|20239.67|20239.46|20239.46|20239.67|20239.67|20238.98|20238.98|0
1647353110000|2022-03-15 14:05:10|20239.52|20239.52|20238.99|20238.99|20239.52|20239.52|20238.83|20238.83|0
1647353120000|2022-03-15 14:05:20|20239.17|20239.17|20239.6|20239.6|20239.68|20239.68|20239.13|20239.13|0
1647353130000|2022-03-15 14:05:30|20239.56|20239.56|20239.56|20239.56|20239.7|20239.7|20239.44|20239.44|0
1647353140000|2022-03-15 14:05:40|20239.95|20239.95|20240.36|20240.36|20240.57|20240.57|20239.95|20239.95|0
1647353150000|2022-03-15 14:05:50|20240.51|20240.51|20240.6|20240.6|20240.63|20240.63|20240.41|20240.41|0
1647353160000|2022-03-15 14:06:00|20240.54|20240.54|20239.11|20239.11|20240.57|20240.57|20238.93|20238.93|0
1647353170000|2022-03-15 14:06:10|20239.07|20239.07|20238.4|20238.4|20239.07|20239.07|20238.4|20238.4|0
1647353180000|2022-03-15 14:06:20|20238.46|20238.46|20237.41|20237.41|20238.46|20238.46|20237.41|20237.41|0
1647353190000|2022-03-15 14:06:30|20237.12|20237.12|20235.36|20235.36|20237.24|20237.24|20235.24|20235.24|0
1647353200000|2022-03-15 14:06:40|20235.48|20235.48|20235.22|20235.22|20235.5|20235.5|20235.22|20235.22|0
1647353210000|2022-03-15 14:06:50|20235.3|20235.3|20236.07|20236.07|20236.18|20236.18|20235.15|20235.15|0
1647353220000|2022-03-15 14:07:00|20236.11|20236.11|20235.65|20235.65|20236.16|20236.16|20235.65|20235.65|0
1647353230000|2022-03-15 14:07:10|20235.35|20235.35|20232.27|20232.27|20235.35|20235.35|20232.24|20232.24|0
1647353240000|2022-03-15 14:07:20|20232.33|20232.33|20231.76|20231.76|20232.46|20232.46|20231.46|20231.46|0
1647353250000|2022-03-15 14:07:30|20231.71|20231.71|20231.84|20231.84|20231.84|20231.84|20231.71|20231.71|0
1647353260000|2022-03-15 14:07:40|20231.69|20231.69|20230.44|20230.44|20231.69|20231.69|20230.35|20230.35|0
1647353270000|2022-03-15 14:07:50|20230.49|20230.49|20230.97|20230.97|20230.97|20230.97|20230.49|20230.49|0
1647353280000|2022-03-15 14:08:00|20230.95|20230.95|20229.97|20229.97|20231.02|20231.02|20229.97|20229.97|0
1647353290000|2022-03-15 14:08:10|20229.86|20229.86|20229.3|20229.3|20229.86|20229.86|20229.12|20229.12|0
1647353300000|2022-03-15 14:08:20|20229.33|20229.33|20229.54|20229.54|20229.85|20229.85|20229.31|20229.31|0
1647353310000|2022-03-15 14:08:30|20229.48|20229.48|20229.48|20229.48|20229.83|20229.83|20229.32|20229.32|0
1647353320000|2022-03-15 14:08:40|20229.45|20229.45|20229.63|20229.63|20229.64|20229.64|20229.45|20229.45|0
1647353330000|2022-03-15 14:08:50|20229.73|20229.73|20229.41|20229.41|20229.73|20229.73|20229.39|20229.39|0
1647353340000|2022-03-15 14:09:00|20229.47|20229.47|20227.82|20227.82|20229.47|20229.47|20227.78|20227.78|0
1647353350000|2022-03-15 14:09:10|20227.77|20227.77|20227.83|20227.83|20228.26|20228.26|20227.71|20227.71|0
1647353360000|2022-03-15 14:09:20|20227.76|20227.76|20226.76|20226.76|20227.81|20227.81|20226.76|20226.76|0
1647353370000|2022-03-15 14:09:30|20226.9|20226.9|20226.25|20226.25|20227.14|20227.14|20226.25|20226.25|0
1647353380000|2022-03-15 14:09:40|20226.15|20226.15|20225.71|20225.71|20226.15|20226.15|20225.71|20225.71|0
1647353390000|2022-03-15 14:09:50|20225.64|20225.64|20225.55|20225.55|20225.85|20225.85|20225.45|20225.45|0
1647353400000|2022-03-15 14:10:00|20225.39|20225.39|20225.09|20225.09|20225.39|20225.39|20224.86|20224.86|0
1647353410000|2022-03-15 14:10:10|20225.02|20225.02|20224.68|20224.68|20225.3|20225.3|20224.68|20224.68|0
1647353420000|2022-03-15 14:10:20|20224.79|20224.79|20227|20227|20227.13|20227.13|20224.79|20224.79|0
1647353430000|2022-03-15 14:10:30|20227.06|20227.06|20226.17|20226.17|20227.07|20227.07|20226.03|20226.03|0
1647353440000|2022-03-15 14:10:40|20226.1|20226.1|20225.48|20225.48|20226.49|20226.49|20225.48|20225.48|0
1647353450000|2022-03-15 14:10:50|20225.72|20225.72|20225.92|20225.92|20226.01|20226.01|20225.67|20225.67|0
1647353460000|2022-03-15 14:11:00|20225.94|20225.94|20225.25|20225.25|20226.4|20226.4|20225.25|20225.25|0
1647353470000|2022-03-15 14:11:10|20225.21|20225.21|20223.86|20223.86|20225.21|20225.21|20223.86|20223.86|0
1647353480000|2022-03-15 14:11:20|20222.49|20222.49|20220.23|20220.23|20222.49|20222.49|20220.23|20220.23|0
1647353490000|2022-03-15 14:11:30|20220.35|20220.35|20219.58|20219.58|20220.35|20220.35|20219.5|20219.5|0
1647353500000|2022-03-15 14:11:40|20219.45|20219.45|20218.81|20218.81|20219.45|20219.45|20218.81|20218.81|0
1647353510000|2022-03-15 14:11:50|20218.72|20218.72|20216.85|20216.85|20218.91|20218.91|20216.85|20216.85|0
1647353520000|2022-03-15 14:12:00|20216.77|20216.77|20216.15|20216.15|20216.77|20216.77|20216.13|20216.13|0
1647353530000|2022-03-15 14:12:10|20216.25|20216.25|20216.05|20216.05|20216.47|20216.47|20215.91|20215.91|0
1647353540000|2022-03-15 14:12:20|20215.98|20215.98|20215.5|20215.5|20215.98|20215.98|20215.38|20215.38|0
1647353550000|2022-03-15 14:12:30|20215.21|20215.21|20214.66|20214.66|20215.48|20215.48|20214.58|20214.58|0
1647353560000|2022-03-15 14:12:40|20214.52|20214.52|20214.09|20214.09|20214.52|20214.52|20214.09|20214.09|0
1647353570000|2022-03-15 14:12:50|20213.6|20213.6|20213.01|20213.01|20213.85|20213.85|20213.01|20213.01|0
1647353580000|2022-03-15 14:13:00|20212.83|20212.83|20212.85|20212.85|20212.87|20212.87|20212.58|20212.58|0
1647353590000|2022-03-15 14:13:10|20213.04|20213.04|20215.58|20215.58|20215.58|20215.58|20212.56|20212.56|0
1647353600000|2022-03-15 14:13:20|20215.64|20215.64|20215.73|20215.73|20215.83|20215.83|20215.37|20215.37|0
1647353610000|2022-03-15 14:13:30|20215.75|20215.75|20215.64|20215.64|20215.82|20215.82|20215.23|20215.23|0
1647353620000|2022-03-15 14:13:40|20215.78|20215.78|20215.11|20215.11|20215.78|20215.78|20215.07|20215.07|0
1647353630000|2022-03-15 14:13:50|20215.05|20215.05|20215.41|20215.41|20215.51|20215.51|20215.02|20215.02|0
1647353640000|2022-03-15 14:14:00|20215.39|20215.39|20217.44|20217.44|20217.44|20217.44|20215.39|20215.39|0
1647353650000|2022-03-15 14:14:10|20217.86|20217.86|20217.26|20217.26|20218.22|20218.22|20217.26|20217.26|0
1647353660000|2022-03-15 14:14:20|20217.12|20217.12|20218.61|20218.61|20218.76|20218.76|20216.91|20216.91|0
1647353670000|2022-03-15 14:14:30|20218.65|20218.65|20218.48|20218.48|20218.93|20218.93|20218.47|20218.47|0
1647353680000|2022-03-15 14:14:40|20218.52|20218.52|20218.06|20218.06|20218.52|20218.52|20217.97|20217.97|0
1647353690000|2022-03-15 14:14:50|20218.14|20218.14|20218.97|20218.97|20219.14|20219.14|20218.14|20218.14|0
1647353700000|2022-03-15 14:15:00|20218.89|20218.89|20217.82|20217.82|20218.89|20218.89|20217.6|20217.6|0
1647353710000|2022-03-15 14:15:10|20217.89|20217.89|20218.31|20218.31|20218.46|20218.46|20217.89|20217.89|0
1647353720000|2022-03-15 14:15:20|20218.27|20218.27|20218.24|20218.24|20218.37|20218.37|20218.07|20218.07|0
1647353730000|2022-03-15 14:15:30|20218.31|20218.31|20218.3|20218.3|20218.31|20218.31|20217.91|20217.91|0
1647353740000|2022-03-15 14:15:40|20218.39|20218.39|20218.44|20218.44|20218.92|20218.92|20218.39|20218.39|0
1647353750000|2022-03-15 14:15:50|20218.7|20218.7|20218.57|20218.57|20218.76|20218.76|20218.57|20218.57|0
1647353760000|2022-03-15 14:16:00|20218.63|20218.63|20220.73|20220.73|20220.85|20220.85|20218.63|20218.63|0
1647353770000|2022-03-15 14:16:10|20220.76|20220.76|20221.8|20221.8|20221.8|20221.8|20220.76|20220.76|0
1647353780000|2022-03-15 14:16:20|20221.67|20221.67|20215.04|20215.04|20222.07|20222.07|20214.98|20214.98|0
1647353790000|2022-03-15 14:16:30|20214.96|20214.96|20214.3|20214.3|20215|20215|20214.3|20214.3|0
1647353800000|2022-03-15 14:16:40|20214.36|20214.36|20214.34|20214.34|20214.43|20214.43|20214.11|20214.11|0
1647353810000|2022-03-15 14:16:50|20214.27|20214.27|20213.62|20213.62|20214.27|20214.27|20213.53|20213.53|0
1647353820000|2022-03-15 14:17:00|20213.66|20213.66|20213.2|20213.2|20213.88|20213.88|20213.2|20213.2|0
1647353830000|2022-03-15 14:17:10|20213.07|20213.07|20212.9|20212.9|20213.15|20213.15|20212.78|20212.78|0
1647353840000|2022-03-15 14:17:20|20212.93|20212.93|20213.36|20213.36|20213.5|20213.5|20212.93|20212.93|0
1647353850000|2022-03-15 14:17:30|20213.23|20213.23|20214.21|20214.21|20214.26|20214.26|20213.23|20213.23|0
1647353860000|2022-03-15 14:17:40|20214.26|20214.26|20214.17|20214.17|20214.38|20214.38|20214.17|20214.17|0
1647353870000|2022-03-15 14:17:50|20214.21|20214.21|20214.02|20214.02|20214.37|20214.37|20214.02|20214.02|0
1647353880000|2022-03-15 14:18:00|20213.95|20213.95|20213.57|20213.57|20214.05|20214.05|20213.47|20213.47|0
1647353890000|2022-03-15 14:18:10|20213.47|20213.47|20215.5|20215.5|20215.5|20215.5|20213.42|20213.42|0
1647353900000|2022-03-15 14:18:20|20215.53|20215.53|20215.64|20215.64|20215.94|20215.94|20215.53|20215.53|0
1647353910000|2022-03-15 14:18:30|20215.67|20215.67|20216.21|20216.21|20216.26|20216.26|20215.52|20215.52|0
1647353920000|2022-03-15 14:18:40|20216.11|20216.11|20216.09|20216.09|20216.12|20216.12|20215.64|20215.64|0
1647353930000|2022-03-15 14:18:50|20216.14|20216.14|20219.14|20219.14|20219.14|20219.14|20216.14|20216.14|0
1647353940000|2022-03-15 14:19:00|20219.22|20219.22|20221.31|20221.31|20221.31|20221.31|20219.2|20219.2|0
1647353950000|2022-03-15 14:19:10|20221.37|20221.37|20221.9|20221.9|20221.9|20221.9|20221.15|20221.15|0
1647353960000|2022-03-15 14:19:20|20221.96|20221.96|20221.63|20221.63|20221.97|20221.97|20221.43|20221.43|0
1647353970000|2022-03-15 14:19:30|20221.58|20221.58|20220.96|20220.96|20221.58|20221.58|20220.69|20220.69|0
1647353980000|2022-03-15 14:19:40|20220.93|20220.93|20220.39|20220.39|20221.22|20221.22|20220.39|20220.39|0
1647353990000|2022-03-15 14:19:50|20220.37|20220.37|20219.58|20219.58|20220.37|20220.37|20219.02|20219.02|0
1647354000000|2022-03-15 14:20:00|20220.08|20220.08|20221.01|20221.01|20221.01|20221.01|20220.08|20220.08|0
1647354010000|2022-03-15 14:20:10|20220.97|20220.97|20219.9|20219.9|20221.02|20221.02|20219.84|20219.84|0
1647354020000|2022-03-15 14:20:20|20219.74|20219.74|20220.17|20220.17|20220.17|20220.17|20218.89|20218.89|0
1647354030000|2022-03-15 14:20:30|20220.22|20220.22|20222.28|20222.28|20222.35|20222.35|20220.22|20220.22|0
1647354040000|2022-03-15 14:20:40|20222.37|20222.37|20222|20222|20222.64|20222.64|20221.91|20221.91|0
1647354050000|2022-03-15 14:20:50|20222.14|20222.14|20219.75|20219.75|20222.14|20222.14|20219.75|20219.75|0
1647354060000|2022-03-15 14:21:00|20219.67|20219.67|20220.21|20220.21|20220.4|20220.4|20219.67|20219.67|0
1647354070000|2022-03-15 14:21:10|20220.24|20220.24|20221.15|20221.15|20221.15|20221.15|20220.24|20220.24|0
1647354080000|2022-03-15 14:21:20|20221.12|20221.12|20221.18|20221.18|20221.19|20221.19|20220.99|20220.99|0
1647354090000|2022-03-15 14:21:30|20221.15|20221.15|20221.05|20221.05|20221.28|20221.28|20220.97|20220.97|0
1647354100000|2022-03-15 14:21:40|20220.97|20220.97|20220.86|20220.86|20220.97|20220.97|20220.78|20220.78|0
1647354110000|2022-03-15 14:21:50|20220.91|20220.91|20218.42|20218.42|20220.91|20220.91|20218.39|20218.39|0
1647354120000|2022-03-15 14:22:00|20218.35|20218.35|20218.31|20218.31|20218.77|20218.77|20218.3|20218.3|0
1647354130000|2022-03-15 14:22:10|20218.35|20218.35|20218|20218|20218.38|20218.38|20218|20218|0
1647354140000|2022-03-15 14:22:20|20218.1|20218.1|20217.26|20217.26|20218.1|20218.1|20217.19|20217.19|0
1647354150000|2022-03-15 14:22:30|20217.33|20217.33|20217.54|20217.54|20217.54|20217.54|20216.89|20216.89|0
1647354160000|2022-03-15 14:22:40|20217.43|20217.43|20215.6|20215.6|20217.43|20217.43|20215.59|20215.59|0
1647354170000|2022-03-15 14:22:50|20215.56|20215.56|20215.28|20215.28|20215.61|20215.61|20215.04|20215.04|0
1647354180000|2022-03-15 14:23:00|20215.37|20215.37|20216.1|20216.1|20216.1|20216.1|20215.37|20215.37|0
1647354190000|2022-03-15 14:23:10|20216.25|20216.25|20216.96|20216.96|20217.01|20217.01|20216.05|20216.05|0
1647354200000|2022-03-15 14:23:20|20216.9|20216.9|20216.72|20216.72|20217.16|20217.16|20216.72|20216.72|0
1647354210000|2022-03-15 14:23:30|20216.6|20216.6|20217.75|20217.75|20217.75|20217.75|20216.51|20216.51|0
1647354220000|2022-03-15 14:23:40|20217.82|20217.82|20218.25|20218.25|20218.36|20218.36|20217.75|20217.75|0
1647354230000|2022-03-15 14:23:50|20218.11|20218.11|20217.65|20217.65|20218.11|20218.11|20217.65|20217.65|0
1647354240000|2022-03-15 14:24:00|20217.66|20217.66|20217.5|20217.5|20217.88|20217.88|20217.5|20217.5|0
1647354250000|2022-03-15 14:24:10|20217.43|20217.43|20217.72|20217.72|20217.87|20217.87|20217.42|20217.42|0
1647354260000|2022-03-15 14:24:20|20217.89|20217.89|20220.24|20220.24|20220.24|20220.24|20217.89|20217.89|0
1647354270000|2022-03-15 14:24:30|20220.27|20220.27|20220.83|20220.83|20220.83|20220.83|20220.17|20220.17|0
1647354280000|2022-03-15 14:24:40|20220.85|20220.85|20221.13|20221.13|20221.16|20221.16|20220.78|20220.78|0
1647354290000|2022-03-15 14:24:50|20221.2|20221.2|20223.27|20223.27|20223.37|20223.37|20221.2|20221.2|0
1647354300000|2022-03-15 14:25:00|20223.34|20223.34|20224.62|20224.62|20224.62|20224.62|20223.3|20223.3|0
1647354310000|2022-03-15 14:25:10|20224.57|20224.57|20224.49|20224.49|20224.72|20224.72|20224.32|20224.32|0
1647354320000|2022-03-15 14:25:20|20224.34|20224.34|20224.49|20224.49|20224.92|20224.92|20224.31|20224.31|0
1647354330000|2022-03-15 14:25:30|20224.67|20224.67|20224.66|20224.66|20225.02|20225.02|20224.58|20224.58|0
1647354340000|2022-03-15 14:25:40|20224.44|20224.44|20223.16|20223.16|20224.47|20224.47|20223.07|20223.07|0
1647354350000|2022-03-15 14:25:50|20222.96|20222.96|20222.67|20222.67|20224.13|20224.13|20222.67|20222.67|0
1647354360000|2022-03-15 14:26:00|20222.61|20222.61|20221.24|20221.24|20222.74|20222.74|20221.24|20221.24|0
1647354370000|2022-03-15 14:26:10|20221.17|20221.17|20218.25|20218.25|20221.17|20221.17|20218.17|20218.17|0
1647354380000|2022-03-15 14:26:20|20218.19|20218.19|20217.53|20217.53|20218.29|20218.29|20217.53|20217.53|0
1647354390000|2022-03-15 14:26:30|20217.51|20217.51|20218.53|20218.53|20218.62|20218.62|20217.34|20217.34|0
1647354400000|2022-03-15 14:26:40|20218.58|20218.58|20218.34|20218.34|20219.11|20219.11|20218.34|20218.34|0
1647354410000|2022-03-15 14:26:50|20218.45|20218.45|20217.11|20217.11|20218.48|20218.48|20217.04|20217.04|0
1647354420000|2022-03-15 14:27:00|20217|20217|20217.24|20217.24|20217.45|20217.45|20216.96|20216.96|0
1647354430000|2022-03-15 14:27:10|20217.16|20217.16|20216.44|20216.44|20217.24|20217.24|20216.38|20216.38|0
1647354440000|2022-03-15 14:27:20|20216.39|20216.39|20217.79|20217.79|20217.83|20217.83|20216.3|20216.3|0
1647354450000|2022-03-15 14:27:30|20217.84|20217.84|20218.48|20218.48|20218.48|20218.48|20217.8|20217.8|0
1647354460000|2022-03-15 14:27:40|20218.53|20218.53|20218.96|20218.96|20218.96|20218.96|20218.53|20218.53|0
1647354470000|2022-03-15 14:27:50|20219.02|20219.02|20220.19|20220.19|20220.19|20220.19|20219.02|20219.02|0
1647354480000|2022-03-15 14:28:00|20220.27|20220.27|20221.44|20221.44|20221.69|20221.69|20220.17|20220.17|0
1647354490000|2022-03-15 14:28:10|20221.33|20221.33|20222.52|20222.52|20222.52|20222.52|20221.33|20221.33|0
1647354500000|2022-03-15 14:28:20|20222.55|20222.55|20225.85|20225.85|20225.85|20225.85|20222.44|20222.44|0
1647354510000|2022-03-15 14:28:30|20226.14|20226.14|20232.05|20232.05|20232.42|20232.42|20226.14|20226.14|0
1647354520000|2022-03-15 14:28:40|20232.1|20232.1|20230.6|20230.6|20232.14|20232.14|20230.6|20230.6|0
1647354530000|2022-03-15 14:28:50|20230.54|20230.54|20229.46|20229.46|20230.54|20230.54|20229.02|20229.02|0
1647354540000|2022-03-15 14:29:00|20229.34|20229.34|20224.75|20224.75|20229.36|20229.36|20224.7|20224.7|0
1647354550000|2022-03-15 14:29:10|20224.81|20224.81|20224.25|20224.25|20224.81|20224.81|20224.12|20224.12|0
1647354560000|2022-03-15 14:29:20|20224.21|20224.21|20223.07|20223.07|20224.22|20224.22|20223.02|20223.02|0
1647354570000|2022-03-15 14:29:30|20223.05|20223.05|20223.14|20223.14|20223.14|20223.14|20222.68|20222.68|0
1647354580000|2022-03-15 14:29:40|20223.32|20223.32|20222.35|20222.35|20223.32|20223.32|20222.28|20222.28|0
1647354590000|2022-03-15 14:29:50|20222.24|20222.24|20222.03|20222.03|20222.31|20222.31|20221.63|20221.63|0
1647354600000|2022-03-15 14:30:00|20222.07|20222.07|20227.1|20227.1|20227.1|20227.1|20222.07|20222.07|0
1647354610000|2022-03-15 14:30:10|20227.17|20227.17|20226.09|20226.09|20227.4|20227.4|20225.91|20225.91|0
1647354620000|2022-03-15 14:30:20|20225.79|20225.79|20225.77|20225.77|20226.16|20226.16|20225.74|20225.74|0
1647354630000|2022-03-15 14:30:30|20225.69|20225.69|20227.51|20227.51|20227.51|20227.51|20225.69|20225.69|0
1647354640000|2022-03-15 14:30:40|20227.46|20227.46|20227.21|20227.21|20227.56|20227.56|20227.12|20227.12|0
1647354650000|2022-03-15 14:30:50|20227.15|20227.15|20227.48|20227.48|20227.66|20227.66|20226.99|20226.99|0
1647354660000|2022-03-15 14:31:00|20227.61|20227.61|20228.34|20228.34|20228.34|20228.34|20227.2|20227.2|0
1647354670000|2022-03-15 14:31:10|20228.18|20228.18|20233.27|20233.27|20233.27|20233.27|20228.13|20228.13|0
1647354680000|2022-03-15 14:31:20|20233.32|20233.32|20233.59|20233.59|20233.62|20233.62|20233.28|20233.28|0
1647354690000|2022-03-15 14:31:30|20233.73|20233.73|20234.12|20234.12|20234.13|20234.13|20233.65|20233.65|0
1647354700000|2022-03-15 14:31:40|20234.22|20234.22|20236.32|20236.32|20236.32|20236.32|20234.22|20234.22|0
1647354710000|2022-03-15 14:31:50|20236.25|20236.25|20237.54|20237.54|20238.39|20238.39|20236.25|20236.25|0
1647354720000|2022-03-15 14:32:00|20237.48|20237.48|20239.66|20239.66|20239.68|20239.68|20237.33|20237.33|0
1647354730000|2022-03-15 14:32:10|20239.74|20239.74|20241.19|20241.19|20241.26|20241.26|20239.67|20239.67|0
1647354740000|2022-03-15 14:32:20|20241.05|20241.05|20241.51|20241.51|20241.51|20241.51|20240.98|20240.98|0
1647354750000|2022-03-15 14:32:30|20241.44|20241.44|20240.96|20240.96|20241.58|20241.58|20240.96|20240.96|0
1647354760000|2022-03-15 14:32:40|20241.04|20241.04|20240.5|20240.5|20241.04|20241.04|20240.44|20240.44|0
1647354770000|2022-03-15 14:32:50|20240.43|20240.43|20239.99|20239.99|20240.43|20240.43|20239.87|20239.87|0
1647354780000|2022-03-15 14:33:00|20239.94|20239.94|20236.59|20236.59|20239.94|20239.94|20236.59|20236.59|0
1647354790000|2022-03-15 14:33:10|20237.3|20237.3|20236.99|20236.99|20237.36|20237.36|20236.14|20236.14|0
1647354800000|2022-03-15 14:33:20|20237.03|20237.03|20237.08|20237.08|20237.08|20237.08|20236.87|20236.87|0
1647354810000|2022-03-15 14:33:30|20236.97|20236.97|20236.61|20236.61|20237.27|20237.27|20236.51|20236.51|0
1647354820000|2022-03-15 14:33:40|20236.81|20236.81|20236.96|20236.96|20236.96|20236.96|20236.6|20236.6|0
1647354830000|2022-03-15 14:33:50|20236.91|20236.91|20236.84|20236.84|20237.14|20237.14|20236.28|20236.28|0
1647354840000|2022-03-15 14:34:00|20236.74|20236.74|20237.3|20237.3|20237.36|20237.36|20236.67|20236.67|0
1647354850000|2022-03-15 14:34:10|20237.2|20237.2|20240.6|20240.6|20240.65|20240.65|20237.2|20237.2|0
1647354860000|2022-03-15 14:34:20|20240.65|20240.65|20240.82|20240.82|20241.09|20241.09|20240.65|20240.65|0
1647354870000|2022-03-15 14:34:30|20240.72|20240.72|20240.64|20240.64|20240.72|20240.72|20240.57|20240.57|0
1647354880000|2022-03-15 14:34:40|20240.57|20240.57|20240.42|20240.42|20240.57|20240.57|20240.02|20240.02|0
1647354890000|2022-03-15 14:34:50|20240.4|20240.4|20239.98|20239.98|20240.4|20240.4|20239.98|20239.98|0
1647354900000|2022-03-15 14:35:00|20240.06|20240.06|20239.89|20239.89|20240.33|20240.33|20239.89|20239.89|0
1647354910000|2022-03-15 14:35:10|20239.86|20239.86|20240.88|20240.88|20241.06|20241.06|20239.86|20239.86|0
1647354920000|2022-03-15 14:35:20|20240.98|20240.98|20240.29|20240.29|20241.06|20241.06|20240.29|20240.29|0
1647354930000|2022-03-15 14:35:30|20240.5|20240.5|20241.82|20241.82|20241.92|20241.92|20240.5|20240.5|0
1647354940000|2022-03-15 14:35:40|20241.75|20241.75|20242.14|20242.14|20242.32|20242.32|20241.68|20241.68|0
1647354950000|2022-03-15 14:35:50|20242.23|20242.23|20243.3|20243.3|20243.3|20243.3|20242.18|20242.18|0
1647354960000|2022-03-15 14:36:00|20243.32|20243.32|20245.79|20245.79|20245.79|20245.79|20243.2|20243.2|0
1647354970000|2022-03-15 14:36:10|20245.93|20245.93|20250.51|20250.51|20250.51|20250.51|20245.93|20245.93|0
1647354980000|2022-03-15 14:36:20|20250.62|20250.62|20252.27|20252.27|20252.27|20252.27|20250.62|20250.62|0
1647354990000|2022-03-15 14:36:30|20252.38|20252.38|20253.26|20253.26|20253.29|20253.29|20252.32|20252.32|0
1647355000000|2022-03-15 14:36:40|20253.16|20253.16|20253.09|20253.09|20253.32|20253.32|20253.03|20253.03|0
1647355010000|2022-03-15 14:36:50|20252.94|20252.94|20252.17|20252.17|20253.39|20253.39|20252.07|20252.07|0
1647355020000|2022-03-15 14:37:00|20251.96|20251.96|20250.77|20250.77|20251.96|20251.96|20250.77|20250.77|0
1647355030000|2022-03-15 14:37:10|20250.69|20250.69|20251.79|20251.79|20251.79|20251.79|20250.46|20250.46|0
1647355040000|2022-03-15 14:37:20|20251.9|20251.9|20251.59|20251.59|20251.99|20251.99|20251.59|20251.59|0
1647355050000|2022-03-15 14:37:30|20251.69|20251.69|20252.46|20252.46|20252.46|20252.46|20251.69|20251.69|0
1647355060000|2022-03-15 14:37:40|20252.39|20252.39|20252.04|20252.04|20252.39|20252.39|20251.56|20251.56|0
1647355070000|2022-03-15 14:37:50|20252.16|20252.16|20252.91|20252.91|20252.91|20252.91|20252.16|20252.16|0
1647355080000|2022-03-15 14:38:00|20252.97|20252.97|20254.05|20254.05|20254.53|20254.53|20252.97|20252.97|0
1647355090000|2022-03-15 14:38:10|20254.15|20254.15|20255.24|20255.24|20255.24|20255.24|20254.15|20254.15|0
1647355100000|2022-03-15 14:38:20|20255.33|20255.33|20256.67|20256.67|20256.68|20256.68|20255.33|20255.33|0
1647355110000|2022-03-15 14:38:30|20256.62|20256.62|20256.88|20256.88|20257.23|20257.23|20256.43|20256.43|0
1647355120000|2022-03-15 14:38:40|20256.99|20256.99|20256.02|20256.02|20256.99|20256.99|20255.2|20255.2|0
1647355130000|2022-03-15 14:38:50|20256.29|20256.29|20255.97|20255.97|20256.36|20256.36|20255.97|20255.97|0
1647355140000|2022-03-15 14:39:00|20255.93|20255.93|20254.77|20254.77|20255.95|20255.95|20254.63|20254.63|0
1647355150000|2022-03-15 14:39:10|20254.7|20254.7|20255.23|20255.23|20255.23|20255.23|20254.69|20254.69|0
1647355160000|2022-03-15 14:39:20|20255.26|20255.26|20255.2|20255.2|20255.29|20255.29|20255.2|20255.2|0
1647355170000|2022-03-15 14:39:30|20255.06|20255.06|20254.91|20254.91|20255.73|20255.73|20254.88|20254.88|0
1647355180000|2022-03-15 14:39:40|20254.76|20254.76|20255.85|20255.85|20255.97|20255.97|20254.76|20254.76|0
1647355190000|2022-03-15 14:39:50|20255.87|20255.87|20256.82|20256.82|20256.82|20256.82|20255.87|20255.87|0
1647355200000|2022-03-15 14:40:00|20256.84|20256.84|20257.27|20257.27|20257.27|20257.27|20256.79|20256.79|0
1647355210000|2022-03-15 14:40:10|20257.37|20257.37|20260.48|20260.48|20260.48|20260.48|20257.37|20257.37|0
1647355220000|2022-03-15 14:40:20|20260.42|20260.42|20260.36|20260.36|20260.63|20260.63|20260.13|20260.13|0
1647355230000|2022-03-15 14:40:30|20260.44|20260.44|20260.77|20260.77|20260.87|20260.87|20260.44|20260.44|0
1647355240000|2022-03-15 14:40:40|20260.94|20260.94|20261.03|20261.03|20261.16|20261.16|20260.8|20260.8|0
1647355250000|2022-03-15 14:40:50|20260.96|20260.96|20260.8|20260.8|20261.31|20261.31|20260.75|20260.75|0
1647355260000|2022-03-15 14:41:00|20260.83|20260.83|20259.09|20259.09|20261.61|20261.61|20259.09|20259.09|0
1647355270000|2022-03-15 14:41:10|20258.91|20258.91|20257.39|20257.39|20258.93|20258.93|20257.3|20257.3|0
1647355280000|2022-03-15 14:41:20|20257.44|20257.44|20257.56|20257.56|20257.96|20257.96|20257.4|20257.4|0
1647355290000|2022-03-15 14:41:30|20257.63|20257.63|20257.23|20257.23|20257.7|20257.7|20257.09|20257.09|0
1647355300000|2022-03-15 14:41:40|20256.91|20256.91|20256.6|20256.6|20256.96|20256.96|20256.47|20256.47|0
1647355310000|2022-03-15 14:41:50|20256.59|20256.59|20256.95|20256.95|20256.95|20256.95|20256.43|20256.43|0
1647355320000|2022-03-15 14:42:00|20257.09|20257.09|20258.48|20258.48|20258.77|20258.77|20257.09|20257.09|0
1647355330000|2022-03-15 14:42:10|20258.41|20258.41|20258.2|20258.2|20258.45|20258.45|20257.99|20257.99|0
1647355340000|2022-03-15 14:42:20|20258.13|20258.13|20258.38|20258.38|20258.52|20258.52|20258.11|20258.11|0
1647355350000|2022-03-15 14:42:30|20258.31|20258.31|20259.15|20259.15|20259.27|20259.27|20258.31|20258.31|0
1647355360000|2022-03-15 14:42:40|20259.1|20259.1|20258.01|20258.01|20259.1|20259.1|20257.99|20257.99|0
1647355370000|2022-03-15 14:42:50|20257.86|20257.86|20255.16|20255.16|20257.92|20257.92|20255.16|20255.16|0
1647355380000|2022-03-15 14:43:00|20255.13|20255.13|20255.02|20255.02|20255.41|20255.41|20254.67|20254.67|0
1647355390000|2022-03-15 14:43:10|20255.04|20255.04|20255.77|20255.77|20255.77|20255.77|20254.97|20254.97|0
1647355400000|2022-03-15 14:43:20|20255.69|20255.69|20256.36|20256.36|20256.46|20256.46|20255.25|20255.25|0
1647355410000|2022-03-15 14:43:30|20256.39|20256.39|20256.53|20256.53|20256.62|20256.62|20256.11|20256.11|0
1647355420000|2022-03-15 14:43:40|20256.44|20256.44|20257.65|20257.65|20257.75|20257.75|20256.44|20256.44|0
1647355430000|2022-03-15 14:43:50|20257.75|20257.75|20257.95|20257.95|20257.95|20257.95|20257.26|20257.26|0
1647355440000|2022-03-15 14:44:00|20257.88|20257.88|20259.88|20259.88|20260.12|20260.12|20257.84|20257.84|0
1647355450000|2022-03-15 14:44:10|20259.99|20259.99|20265.08|20265.08|20265.08|20265.08|20259.99|20259.99|0
1647355460000|2022-03-15 14:44:20|20265.25|20265.25|20264.08|20264.08|20265.29|20265.29|20263.94|20263.94|0
1647355470000|2022-03-15 14:44:30|20263.95|20263.95|20263.85|20263.85|20263.95|20263.95|20263.48|20263.48|0
1647355480000|2022-03-15 14:44:40|20263.64|20263.64|20263.07|20263.07|20263.64|20263.64|20262.97|20262.97|0
1647355490000|2022-03-15 14:44:50|20263.17|20263.17|20263.07|20263.07|20263.28|20263.28|20262.9|20262.9|0
1647355500000|2022-03-15 14:45:00|20263.17|20263.17|20263.5|20263.5|20263.5|20263.5|20263.05|20263.05|0
1647355510000|2022-03-15 14:45:10|20263.43|20263.43|20263.49|20263.49|20263.85|20263.85|20263.43|20263.43|0
1647355520000|2022-03-15 14:45:20|20263.51|20263.51|20265.36|20265.36|20265.36|20265.36|20262.96|20262.96|0
1647355530000|2022-03-15 14:45:30|20265.43|20265.43|20266.5|20266.5|20266.5|20266.5|20265.43|20265.43|0
1647355540000|2022-03-15 14:45:40|20266.57|20266.57|20269.4|20269.4|20269.4|20269.4|20266.47|20266.47|0
1647355550000|2022-03-15 14:45:50|20269.46|20269.46|20269.98|20269.98|20270.09|20270.09|20269.25|20269.25|0
1647355560000|2022-03-15 14:46:00|20269.91|20269.91|20270.83|20270.83|20270.83|20270.83|20269.88|20269.88|0
1647355570000|2022-03-15 14:46:10|20270.77|20270.77|20271.03|20271.03|20271.07|20271.07|20270.74|20270.74|0
1647355580000|2022-03-15 14:46:20|20270.81|20270.81|20270.91|20270.91|20270.98|20270.98|20270.77|20270.77|0
1647355590000|2022-03-15 14:46:30|20270.84|20270.84|20271.52|20271.52|20271.52|20271.52|20270.76|20270.76|0
1647355600000|2022-03-15 14:46:40|20271.59|20271.59|20271.22|20271.22|20271.59|20271.59|20270.77|20270.77|0
1647355610000|2022-03-15 14:46:50|20271.43|20271.43|20271|20271|20271.63|20271.63|20271|20271|0
1647355620000|2022-03-15 14:47:00|20270.95|20270.95|20271.8|20271.8|20271.94|20271.94|20270.95|20270.95|0
1647355630000|2022-03-15 14:47:10|20271.84|20271.84|20273.1|20273.1|20273.1|20273.1|20271.84|20271.84|0
1647355640000|2022-03-15 14:47:20|20273.01|20273.01|20273.67|20273.67|20274.03|20274.03|20273.01|20273.01|0
1647355650000|2022-03-15 14:47:30|20273.59|20273.59|20273.92|20273.92|20274.21|20274.21|20273.59|20273.59|0
1647355660000|2022-03-15 14:47:40|20273.84|20273.84|20274.33|20274.33|20274.34|20274.34|20273.84|20273.84|0
1647355670000|2022-03-15 14:47:50|20274.25|20274.25|20273.52|20273.52|20274.31|20274.31|20273.52|20273.52|0
1647355680000|2022-03-15 14:48:00|20273.57|20273.57|20273.57|20273.57|20273.57|20273.57|20273.33|20273.33|0
1647355690000|2022-03-15 14:48:10|20273.63|20273.63|20273.97|20273.97|20274.06|20274.06|20273.63|20273.63|0
1647355700000|2022-03-15 14:48:20|20274.01|20274.01|20276.58|20276.58|20276.58|20276.58|20274.01|20274.01|0
1647355710000|2022-03-15 14:48:30|20276.7|20276.7|20285.93|20285.93|20285.93|20285.93|20276.7|20276.7|0
1647355720000|2022-03-15 14:48:40|20285.99|20285.99|20288.18|20288.18|20288.31|20288.31|20285.99|20285.99|0
1647355730000|2022-03-15 14:48:50|20288.34|20288.34|20289.12|20289.12|20289.12|20289.12|20288.15|20288.15|0
1647355740000|2022-03-15 14:49:00|20289.56|20289.56|20291.67|20291.67|20291.92|20291.92|20289.52|20289.52|0
1647355750000|2022-03-15 14:49:10|20291.63|20291.63|20292.48|20292.48|20292.63|20292.63|20291.28|20291.28|0
1647355760000|2022-03-15 14:49:20|20292.51|20292.51|20293.62|20293.62|20293.62|20293.62|20292.51|20292.51|0
1647355770000|2022-03-15 14:49:30|20293.73|20293.73|20294.14|20294.14|20294.19|20294.19|20293.56|20293.56|0
1647355780000|2022-03-15 14:49:40|20294.18|20294.18|20294.31|20294.31|20294.94|20294.94|20294.18|20294.18|0
1647355790000|2022-03-15 14:49:50|20294.34|20294.34|20294.7|20294.7|20295.28|20295.28|20294.34|20294.34|0
1647355800000|2022-03-15 14:50:00|20294.58|20294.58|20295.19|20295.19|20295.4|20295.4|20294.58|20294.58|0
1647355810000|2022-03-15 14:50:10|20295.23|20295.23|20296.18|20296.18|20296.18|20296.18|20295.23|20295.23|0
1647355820000|2022-03-15 14:50:20|20296.25|20296.25|20295.38|20295.38|20296.52|20296.52|20295.27|20295.27|0
1647355830000|2022-03-15 14:50:30|20295.29|20295.29|20291.99|20291.99|20295.54|20295.54|20291.99|20291.99|0
1647355840000|2022-03-15 14:50:40|20292.04|20292.04|20291.84|20291.84|20292.06|20292.06|20291.71|20291.71|0
1647355850000|2022-03-15 14:50:50|20291.91|20291.91|20291.58|20291.58|20292.07|20292.07|20291.49|20291.49|0
1647355860000|2022-03-15 14:51:00|20291.71|20291.71|20292.47|20292.47|20293.11|20293.11|20291.71|20291.71|0
1647355870000|2022-03-15 14:51:10|20292.37|20292.37|20289.87|20289.87|20292.37|20292.37|20289.87|20289.87|0
1647355880000|2022-03-15 14:51:20|20289.91|20289.91|20289.62|20289.62|20290.25|20290.25|20289.46|20289.46|0
1647355890000|2022-03-15 14:51:30|20289.73|20289.73|20289.79|20289.79|20289.99|20289.99|20289.73|20289.73|0
1647355900000|2022-03-15 14:51:40|20289.74|20289.74|20289.12|20289.12|20289.8|20289.8|20288.85|20288.85|0
1647355910000|2022-03-15 14:51:50|20289.14|20289.14|20288.74|20288.74|20289.19|20289.19|20288.46|20288.46|0
1647355920000|2022-03-15 14:52:00|20288.68|20288.68|20289.05|20289.05|20289.05|20289.05|20288.54|20288.54|0
1647355930000|2022-03-15 14:52:10|20289.01|20289.01|20289.82|20289.82|20289.82|20289.82|20288.92|20288.92|0
1647355940000|2022-03-15 14:52:20|20290.08|20290.08|20289.07|20289.07|20290.55|20290.55|20289.07|20289.07|0
1647355950000|2022-03-15 14:52:30|20288.98|20288.98|20285.07|20285.07|20289.26|20289.26|20285.07|20285.07|0
1647355960000|2022-03-15 14:52:40|20285.19|20285.19|20281.2|20281.2|20285.22|20285.22|20281.08|20281.08|0
1647355970000|2022-03-15 14:52:50|20281.05|20281.05|20281.84|20281.84|20281.9|20281.9|20280.84|20280.84|0
1647355980000|2022-03-15 14:53:00|20282|20282|20285.17|20285.17|20285.17|20285.17|20281.81|20281.81|0
1647355990000|2022-03-15 14:53:10|20285.1|20285.1|20285.06|20285.06|20285.16|20285.16|20284.84|20284.84|0
1647356000000|2022-03-15 14:53:20|20285.03|20285.03|20283.51|20283.51|20285.03|20285.03|20283.51|20283.51|0
1647356010000|2022-03-15 14:53:30|20283.54|20283.54|20283.28|20283.28|20283.54|20283.54|20283.28|20283.28|0
1647356020000|2022-03-15 14:53:40|20283.39|20283.39|20283.21|20283.21|20283.44|20283.44|20283.05|20283.05|0
1647356030000|2022-03-15 14:53:50|20283.14|20283.14|20283.06|20283.06|20283.24|20283.24|20282.91|20282.91|0
1647356040000|2022-03-15 14:54:00|20282.88|20282.88|20281.53|20281.53|20282.88|20282.88|20281.53|20281.53|0
1647356050000|2022-03-15 14:54:10|20281.47|20281.47|20281.3|20281.3|20281.47|20281.47|20281.19|20281.19|0
1647356060000|2022-03-15 14:54:20|20281.5|20281.5|20281.74|20281.74|20282.15|20282.15|20281.42|20281.42|0
1647356070000|2022-03-15 14:54:30|20281.99|20281.99|20283.03|20283.03|20283.03|20283.03|20281.9|20281.9|0
1647356080000|2022-03-15 14:54:40|20283.06|20283.06|20282.98|20282.98|20283.06|20283.06|20282.86|20282.86|0
1647356090000|2022-03-15 14:54:50|20282.9|20282.9|20283.1|20283.1|20283.25|20283.25|20282.83|20282.83|0
1647356100000|2022-03-15 14:55:00|20283.25|20283.25|20283|20283|20283.49|20283.49|20282.99|20282.99|0
1647356110000|2022-03-15 14:55:10|20282.9|20282.9|20283.41|20283.41|20283.41|20283.41|20282.9|20282.9|0
1647356120000|2022-03-15 14:55:20|20283.48|20283.48|20284.14|20284.14|20284.21|20284.21|20283.48|20283.48|0
1647356130000|2022-03-15 14:55:30|20284.29|20284.29|20283.32|20283.32|20284.29|20284.29|20283.32|20283.32|0
1647356140000|2022-03-15 14:55:40|20283.09|20283.09|20284.24|20284.24|20284.44|20284.44|20283.09|20283.09|0
1647356150000|2022-03-15 14:55:50|20284.21|20284.21|20283.82|20283.82|20284.26|20284.26|20283.58|20283.58|0
1647356160000|2022-03-15 14:56:00|20283.86|20283.86|20283.02|20283.02|20284.39|20284.39|20283.02|20283.02|0
1647356170000|2022-03-15 14:56:10|20282.88|20282.88|20281.96|20281.96|20282.89|20282.89|20281.91|20281.91|0
1647356180000|2022-03-15 14:56:20|20281.9|20281.9|20281.46|20281.46|20282.08|20282.08|20281.46|20281.46|0
1647356190000|2022-03-15 14:56:30|20281.5|20281.5|20281.14|20281.14|20281.57|20281.57|20281.14|20281.14|0
1647356200000|2022-03-15 14:56:40|20281.37|20281.37|20280.81|20280.81|20281.37|20281.37|20280.68|20280.68|0
1647356210000|2022-03-15 14:56:50|20281.03|20281.03|20280.85|20280.85|20281.35|20281.35|20280.75|20280.75|0
1647356220000|2022-03-15 14:57:00|20280.82|20280.82|20282.37|20282.37|20282.37|20282.37|20280.59|20280.59|0
1647356230000|2022-03-15 14:57:10|20282.29|20282.29|20282.7|20282.7|20282.83|20282.83|20282.22|20282.22|0
1647356240000|2022-03-15 14:57:20|20282.56|20282.56|20282.05|20282.05|20282.56|20282.56|20282.05|20282.05|0
1647356250000|2022-03-15 14:57:30|20282.15|20282.15|20281.28|20281.28|20282.15|20282.15|20281.21|20281.21|0
1647356260000|2022-03-15 14:57:40|20281.31|20281.31|20280.5|20280.5|20281.31|20281.31|20280.49|20280.49|0
1647356270000|2022-03-15 14:57:50|20280.38|20280.38|20279.43|20279.43|20280.38|20280.38|20279.43|20279.43|0
1647356280000|2022-03-15 14:58:00|20279.37|20279.37|20278.25|20278.25|20279.37|20279.37|20278.25|20278.25|0
1647356290000|2022-03-15 14:58:10|20278.28|20278.28|20276.01|20276.01|20278.28|20278.28|20276.01|20276.01|0
1647356300000|2022-03-15 14:58:20|20275.97|20275.97|20273.06|20273.06|20275.97|20275.97|20272.99|20272.99|0
1647356310000|2022-03-15 14:58:30|20273.02|20273.02|20272.38|20272.38|20273.02|20273.02|20272.22|20272.22|0
1647356320000|2022-03-15 14:58:40|20272.46|20272.46|20272.88|20272.88|20273.33|20273.33|20272.39|20272.39|0
1647356330000|2022-03-15 14:58:50|20272.83|20272.83|20273.03|20273.03|20273.18|20273.18|20272.75|20272.75|0
1647356340000|2022-03-15 14:59:00|20272.87|20272.87|20273.07|20273.07|20273.07|20273.07|20272.39|20272.39|0
1647356350000|2022-03-15 14:59:10|20273.19|20273.19|20273.88|20273.88|20273.96|20273.96|20273.15|20273.15|0
1647356360000|2022-03-15 14:59:20|20273.79|20273.79|20274.82|20274.82|20274.98|20274.98|20273.76|20273.76|0
1647356370000|2022-03-15 14:59:30|20275.11|20275.11|20275.81|20275.81|20275.81|20275.81|20275.11|20275.11|0
1647356380000|2022-03-15 14:59:40|20275.82|20275.82|20276.45|20276.45|20276.45|20276.45|20275.67|20275.67|0
1647356390000|2022-03-15 14:59:50|20276.91|20276.91|20277.12|20277.12|20277.62|20277.62|20276.91|20276.91|0
1647356400000|2022-03-15 15:00:00|20277.19|20277.19|20277.06|20277.06|20277.19|20277.19|20276.71|20276.71|0
1647356410000|2022-03-15 15:00:10|20277.09|20277.09|20276.3|20276.3|20277.28|20277.28|20276.3|20276.3|0
1647356420000|2022-03-15 15:00:20|20276.23|20276.23|20275.69|20275.69|20276.31|20276.31|20275.67|20275.67|0
1647356430000|2022-03-15 15:00:30|20275.42|20275.42|20274.55|20274.55|20275.42|20275.42|20274.47|20274.47|0
1647356440000|2022-03-15 15:00:40|20274.1|20274.1|20274.41|20274.41|20274.46|20274.46|20273.75|20273.75|0
1647356450000|2022-03-15 15:00:50|20274.31|20274.31|20273.99|20273.99|20274.31|20274.31|20273.79|20273.79|0
1647356460000|2022-03-15 15:01:00|20274.14|20274.14|20271.24|20271.24|20274.14|20274.14|20271.14|20271.14|0
1647356470000|2022-03-15 15:01:10|20271.36|20271.36|20274.05|20274.05|20274.1|20274.1|20271.36|20271.36|0
1647356480000|2022-03-15 15:01:20|20274.16|20274.16|20277.64|20277.64|20277.64|20277.64|20274.14|20274.14|0
1647356490000|2022-03-15 15:01:30|20277.72|20277.72|20277.31|20277.31|20277.94|20277.94|20277.27|20277.27|0
1647356500000|2022-03-15 15:01:40|20277.37|20277.37|20277.86|20277.86|20277.92|20277.92|20277.37|20277.37|0
1647356510000|2022-03-15 15:01:50|20277.61|20277.61|20278.2|20278.2|20278.2|20278.2|20277.58|20277.58|0
1647356520000|2022-03-15 15:02:00|20278.09|20278.09|20278.41|20278.41|20278.54|20278.54|20278.02|20278.02|0
1647356530000|2022-03-15 15:02:10|20278.34|20278.34|20277.03|20277.03|20278.34|20278.34|20276.87|20276.87|0
1647356540000|2022-03-15 15:02:20|20276.95|20276.95|20276.9|20276.9|20277.24|20277.24|20276.82|20276.82|0
1647356550000|2022-03-15 15:02:30|20277.15|20277.15|20277.74|20277.74|20277.76|20277.76|20277.11|20277.11|0
1647356560000|2022-03-15 15:02:40|20277.94|20277.94|20278.23|20278.23|20278.3|20278.3|20277.83|20277.83|0
1647356570000|2022-03-15 15:02:50|20278.15|20278.15|20276.7|20276.7|20278.18|20278.18|20276.7|20276.7|0
1647356580000|2022-03-15 15:03:00|20276.99|20276.99|20273.78|20273.78|20276.99|20276.99|20273.73|20273.73|0
1647356590000|2022-03-15 15:03:10|20273.71|20273.71|20273.06|20273.06|20273.71|20273.71|20273.06|20273.06|0
1647356600000|2022-03-15 15:03:20|20273.13|20273.13|20272.4|20272.4|20273.13|20273.13|20272.33|20272.33|0
1647356610000|2022-03-15 15:03:30|20272.45|20272.45|20273.01|20273.01|20273.11|20273.11|20272.36|20272.36|0
1647356620000|2022-03-15 15:03:40|20273.16|20273.16|20274.81|20274.81|20274.81|20274.81|20272.99|20272.99|0
1647356630000|2022-03-15 15:03:50|20274.87|20274.87|20275.42|20275.42|20275.42|20275.42|20274.81|20274.81|0
1647356640000|2022-03-15 15:04:00|20275.48|20275.48|20274.71|20274.71|20275.58|20275.58|20274.64|20274.64|0
1647356650000|2022-03-15 15:04:10|20274.66|20274.66|20273.24|20273.24|20274.79|20274.79|20273.24|20273.24|0
1647356660000|2022-03-15 15:04:20|20273.34|20273.34|20272.66|20272.66|20273.34|20273.34|20272.59|20272.59|0
1647356670000|2022-03-15 15:04:30|20272.54|20272.54|20272.38|20272.38|20272.71|20272.71|20272.2|20272.2|0
1647356680000|2022-03-15 15:04:40|20272.42|20272.42|20273.04|20273.04|20273.04|20273.04|20272.27|20272.27|0
1647356690000|2022-03-15 15:04:50|20273.15|20273.15|20273.57|20273.57|20273.6|20273.6|20273.15|20273.15|0
1647356700000|2022-03-15 15:05:00|20273.62|20273.62|20275.58|20275.58|20275.63|20275.63|20273.62|20273.62|0
1647356710000|2022-03-15 15:05:10|20275.52|20275.52|20275.46|20275.46|20275.74|20275.74|20275.45|20275.45|0
1647356720000|2022-03-15 15:05:20|20275.71|20275.71|20276.06|20276.06|20276.14|20276.14|20275.55|20275.55|0
1647356730000|2022-03-15 15:05:30|20275.89|20275.89|20275.82|20275.82|20276.07|20276.07|20275.56|20275.56|0
1647356740000|2022-03-15 15:05:40|20275.89|20275.89|20276.14|20276.14|20276.14|20276.14|20275.89|20275.89|0
1647356750000|2022-03-15 15:05:50|20276.19|20276.19|20275.02|20275.02|20276.28|20276.28|20275.02|20275.02|0
1647356760000|2022-03-15 15:06:00|20275.08|20275.08|20274.57|20274.57|20275.13|20275.13|20274.47|20274.47|0
1647356770000|2022-03-15 15:06:10|20274.61|20274.61|20275.09|20275.09|20275.12|20275.12|20274.61|20274.61|0
1647356780000|2022-03-15 15:06:20|20275|20275|20275.59|20275.59|20275.75|20275.75|20275|20275|0
1647356790000|2022-03-15 15:06:30|20275.72|20275.72|20275.61|20275.61|20275.72|20275.72|20275.57|20275.57|0
1647356800000|2022-03-15 15:06:40|20275.54|20275.54|20274.65|20274.65|20275.54|20275.54|20274.6|20274.6|0
1647356810000|2022-03-15 15:06:50|20274.9|20274.9|20275.08|20275.08|20275.12|20275.12|20274.8|20274.8|0
1647356820000|2022-03-15 15:07:00|20275.21|20275.21|20274.97|20274.97|20275.3|20275.3|20274.89|20274.89|0
1647356830000|2022-03-15 15:07:10|20275.04|20275.04|20274.5|20274.5|20275.04|20275.04|20274.5|20274.5|0
1647356840000|2022-03-15 15:07:20|20274.45|20274.45|20274.2|20274.2|20274.45|20274.45|20274.01|20274.01|0
1647356850000|2022-03-15 15:07:30|20274.48|20274.48|20274.65|20274.65|20274.74|20274.74|20274.48|20274.48|0
1647356860000|2022-03-15 15:07:40|20274.62|20274.62|20274.23|20274.23|20274.77|20274.77|20274.09|20274.09|0
1647356870000|2022-03-15 15:07:50|20274.33|20274.33|20274.76|20274.76|20274.8|20274.8|20274.12|20274.12|0
1647356880000|2022-03-15 15:08:00|20274.92|20274.92|20275.44|20275.44|20275.82|20275.82|20274.92|20274.92|0
1647356890000|2022-03-15 15:08:10|20275.49|20275.49|20275.85|20275.85|20275.93|20275.93|20275.37|20275.37|0
1647356900000|2022-03-15 15:08:20|20275.95|20275.95|20275.3|20275.3|20275.95|20275.95|20275.3|20275.3|0
1647356910000|2022-03-15 15:08:30|20275.43|20275.43|20275.33|20275.33|20275.43|20275.43|20275.14|20275.14|0
1647356920000|2022-03-15 15:08:40|20275.37|20275.37|20275.12|20275.12|20275.37|20275.37|20274.94|20274.94|0
1647356930000|2022-03-15 15:08:50|20275.11|20275.11|20274.47|20274.47|20275.28|20275.28|20274.46|20274.46|0
1647356940000|2022-03-15 15:09:00|20274.34|20274.34|20272.17|20272.17|20274.34|20274.34|20272.17|20272.17|0
1647356950000|2022-03-15 15:09:10|20272.11|20272.11|20271.29|20271.29|20272.11|20272.11|20271.2|20271.2|0
1647356960000|2022-03-15 15:09:20|20271.2|20271.2|20271.81|20271.81|20271.81|20271.81|20271.02|20271.02|0
1647356970000|2022-03-15 15:09:30|20271.76|20271.76|20269.9|20269.9|20271.91|20271.91|20269.9|20269.9|0
1647356980000|2022-03-15 15:09:40|20269.57|20269.57|20269.63|20269.63|20269.65|20269.65|20269.15|20269.15|0
1647356990000|2022-03-15 15:09:50|20269.69|20269.69|20269.63|20269.63|20269.8|20269.8|20269.58|20269.58|0
1647357000000|2022-03-15 15:10:00|20269.59|20269.59|20270.12|20270.12|20270.41|20270.41|20268.98|20268.98|0
1647357010000|2022-03-15 15:10:10|20270.01|20270.01|20270.31|20270.31|20270.6|20270.6|20270.01|20270.01|0
1647357020000|2022-03-15 15:10:20|20270.2|20270.2|20275.25|20275.25|20275.25|20275.25|20270.2|20270.2|0
1647357030000|2022-03-15 15:10:30|20275.37|20275.37|20276.17|20276.17|20276.17|20276.17|20275.3|20275.3|0
1647357040000|2022-03-15 15:10:40|20276.11|20276.11|20276.04|20276.04|20276.26|20276.26|20276.04|20276.04|0
1647357050000|2022-03-15 15:10:50|20276.07|20276.07|20272.47|20272.47|20276.07|20276.07|20272.47|20272.47|0
1647357060000|2022-03-15 15:11:00|20272.41|20272.41|20270.19|20270.19|20272.44|20272.44|20270.14|20270.14|0
1647357070000|2022-03-15 15:11:10|20270.14|20270.14|20266.09|20266.09|20270.25|20270.25|20266.09|20266.09|0
1647357080000|2022-03-15 15:11:20|20266.03|20266.03|20261.37|20261.37|20266.03|20266.03|20261.37|20261.37|0
1647357090000|2022-03-15 15:11:30|20261.31|20261.31|20261.05|20261.05|20261.41|20261.41|20260.91|20260.91|0
1647357100000|2022-03-15 15:11:40|20260.97|20260.97|20260.55|20260.55|20261.05|20261.05|20260.55|20260.55|0
1647357110000|2022-03-15 15:11:50|20260.48|20260.48|20260.22|20260.22|20260.56|20260.56|20260.01|20260.01|0
1647357120000|2022-03-15 15:12:00|20260.09|20260.09|20259.67|20259.67|20260.27|20260.27|20259.67|20259.67|0
1647357130000|2022-03-15 15:12:10|20259.63|20259.63|20259.21|20259.21|20259.63|20259.63|20259.14|20259.14|0
1647357140000|2022-03-15 15:12:20|20259.14|20259.14|20260.11|20260.11|20260.13|20260.13|20259.14|20259.14|0
1647357150000|2022-03-15 15:12:30|20260|20260|20260.49|20260.49|20260.49|20260.49|20259.94|20259.94|0
1647357160000|2022-03-15 15:12:40|20260.31|20260.31|20260.84|20260.84|20261.07|20261.07|20260.31|20260.31|0
1647357170000|2022-03-15 15:12:50|20260.85|20260.85|20262.12|20262.12|20262.37|20262.37|20260.85|20260.85|0
1647357180000|2022-03-15 15:13:00|20262.22|20262.22|20261.66|20261.66|20262.22|20262.22|20261.39|20261.39|0
1647357190000|2022-03-15 15:13:10|20261.59|20261.59|20262.2|20262.2|20262.2|20262.2|20261.59|20261.59|0
1647357200000|2022-03-15 15:13:20|20262.21|20262.21|20262.44|20262.44|20262.68|20262.68|20262.21|20262.21|0
1647357210000|2022-03-15 15:13:30|20262.4|20262.4|20262.38|20262.38|20262.51|20262.51|20262.38|20262.38|0
1647357220000|2022-03-15 15:13:40|20262.34|20262.34|20262.94|20262.94|20263.2|20263.2|20262.19|20262.19|0
1647357230000|2022-03-15 15:13:50|20263.17|20263.17|20263.96|20263.96|20264.22|20264.22|20263.17|20263.17|0
1647357240000|2022-03-15 15:14:00|20263.75|20263.75|20263.76|20263.76|20264.02|20264.02|20263.71|20263.71|0
1647357250000|2022-03-15 15:14:10|20263.83|20263.83|20263.46|20263.46|20263.83|20263.83|20263.43|20263.43|0
1647357260000|2022-03-15 15:14:20|20263.37|20263.37|20263.7|20263.7|20263.7|20263.7|20263.3|20263.3|0
1647357270000|2022-03-15 15:14:30|20263.75|20263.75|20264.01|20264.01|20264.35|20264.35|20263.75|20263.75|0
1647357280000|2022-03-15 15:14:40|20264.08|20264.08|20264.61|20264.61|20264.61|20264.61|20264.08|20264.08|0
1647357290000|2022-03-15 15:14:50|20264.52|20264.52|20262.49|20262.49|20264.52|20264.52|20262.49|20262.49|0
1647357300000|2022-03-15 15:15:00|20262.53|20262.53|20262.32|20262.32|20263.23|20263.23|20262.32|20262.32|0
1647357310000|2022-03-15 15:15:10|20262.05|20262.05|20261.62|20261.62|20262.13|20262.13|20261.52|20261.52|0
1647357320000|2022-03-15 15:15:20|20261.58|20261.58|20261.4|20261.4|20261.63|20261.63|20261.12|20261.12|0
1647357330000|2022-03-15 15:15:30|20261.56|20261.56|20261.46|20261.46|20261.7|20261.7|20261.46|20261.46|0
1647357340000|2022-03-15 15:15:40|20261.4|20261.4|20261.38|20261.38|20261.5|20261.5|20261.21|20261.21|0
1647357350000|2022-03-15 15:15:50|20261.31|20261.31|20261.57|20261.57|20261.57|20261.57|20261.23|20261.23|0
1647357360000|2022-03-15 15:16:00|20261.47|20261.47|20260.36|20260.36|20261.47|20261.47|20260.36|20260.36|0
1647357370000|2022-03-15 15:16:10|20260.33|20260.33|20257.93|20257.93|20260.33|20260.33|20257.93|20257.93|0
1647357380000|2022-03-15 15:16:20|20257.77|20257.77|20257.72|20257.72|20258.07|20258.07|20257.72|20257.72|0
1647357390000|2022-03-15 15:16:30|20257.68|20257.68|20255.86|20255.86|20257.68|20257.68|20255.86|20255.86|0
1647357400000|2022-03-15 15:16:40|20255.76|20255.76|20255.13|20255.13|20255.81|20255.81|20255.13|20255.13|0
1647357410000|2022-03-15 15:16:50|20255.1|20255.1|20253.59|20253.59|20255.1|20255.1|20253.2|20253.2|0
1647357420000|2022-03-15 15:17:00|20253.49|20253.49|20254.42|20254.42|20254.42|20254.42|20253.24|20253.24|0
1647357430000|2022-03-15 15:17:10|20254.26|20254.26|20253.6|20253.6|20254.26|20254.26|20253.49|20253.49|0
1647357440000|2022-03-15 15:17:20|20253.67|20253.67|20253.24|20253.24|20253.67|20253.67|20253.13|20253.13|0
1647357450000|2022-03-15 15:17:30|20253.12|20253.12|20252.24|20252.24|20253.17|20253.17|20252.24|20252.24|0
1647357460000|2022-03-15 15:17:40|20252.17|20252.17|20250.4|20250.4|20252.17|20252.17|20250.4|20250.4|0
1647357470000|2022-03-15 15:17:50|20250.43|20250.43|20250.92|20250.92|20250.92|20250.92|20249.98|20249.98|0
1647357480000|2022-03-15 15:18:00|20250.87|20250.87|20252.1|20252.1|20252.1|20252.1|20250.54|20250.54|0
1647357490000|2022-03-15 15:18:10|20251.99|20251.99|20252|20252|20252.23|20252.23|20251.83|20251.83|0
1647357500000|2022-03-15 15:18:20|20252.07|20252.07|20251.78|20251.78|20252.45|20252.45|20251.78|20251.78|0
1647357510000|2022-03-15 15:18:30|20251.88|20251.88|20253.03|20253.03|20253.03|20253.03|20251.88|20251.88|0
1647357520000|2022-03-15 15:18:40|20252.97|20252.97|20256.14|20256.14|20256.14|20256.14|20252.68|20252.68|0
1647357530000|2022-03-15 15:18:50|20256.28|20256.28|20256.6|20256.6|20256.68|20256.68|20256.12|20256.12|0
1647357540000|2022-03-15 15:19:00|20256.68|20256.68|20255.63|20255.63|20256.78|20256.78|20255.29|20255.29|0
1647357550000|2022-03-15 15:19:10|20255.6|20255.6|20255.81|20255.81|20255.89|20255.89|20255.58|20255.58|0
1647357560000|2022-03-15 15:19:20|20256.02|20256.02|20255.91|20255.91|20256.2|20256.2|20255.91|20255.91|0
1647357570000|2022-03-15 15:19:30|20255.86|20255.86|20254.42|20254.42|20256.14|20256.14|20254.36|20254.36|0
1647357580000|2022-03-15 15:19:40|20254.37|20254.37|20254.29|20254.29|20254.5|20254.5|20254.29|20254.29|0
1647357590000|2022-03-15 15:19:50|20254.18|20254.18|20253.63|20253.63|20254.41|20254.41|20253.63|20253.63|0
1647357600000|2022-03-15 15:20:00|20253.54|20253.54|20254.31|20254.31|20254.7|20254.7|20253.54|20253.54|0
1647357610000|2022-03-15 15:20:10|20254.26|20254.26|20254.34|20254.34|20254.34|20254.34|20253.91|20253.91|0
1647357620000|2022-03-15 15:20:20|20254.25|20254.25|20254.47|20254.47|20254.47|20254.47|20254.25|20254.25|0
1647357630000|2022-03-15 15:20:30|20254.5|20254.5|20254.08|20254.08|20254.5|20254.5|20253.97|20253.97|0
1647357640000|2022-03-15 15:20:40|20253.28|20253.28|20250.25|20250.25|20253.28|20253.28|20250.25|20250.25|0
1647357650000|2022-03-15 15:20:50|20250.04|20250.04|20250.37|20250.37|20250.5|20250.5|20250.04|20250.04|0
1647357660000|2022-03-15 15:21:00|20250.41|20250.41|20249.28|20249.28|20250.55|20250.55|20249.28|20249.28|0
1647357670000|2022-03-15 15:21:10|20249.17|20249.17|20248.54|20248.54|20249.17|20249.17|20248.54|20248.54|0
1647357680000|2022-03-15 15:21:20|20248.58|20248.58|20246.79|20246.79|20248.78|20248.78|20246.79|20246.79|0
1647357690000|2022-03-15 15:21:30|20246.3|20246.3|20244.2|20244.2|20246.3|20246.3|20244.06|20244.06|0
1647357700000|2022-03-15 15:21:40|20244.13|20244.13|20241.61|20241.61|20244.24|20244.24|20241.46|20241.46|0
1647357710000|2022-03-15 15:21:50|20241.51|20241.51|20240.79|20240.79|20241.57|20241.57|20240.43|20240.43|0
1647357720000|2022-03-15 15:22:00|20240.83|20240.83|20239.94|20239.94|20240.85|20240.85|20239.86|20239.86|0
1647357730000|2022-03-15 15:22:10|20240.09|20240.09|20239.78|20239.78|20240.09|20240.09|20239.2|20239.2|0
1647357740000|2022-03-15 15:22:20|20239.83|20239.83|20239.55|20239.55|20239.83|20239.83|20239.55|20239.55|0
1647357750000|2022-03-15 15:22:30|20239.56|20239.56|20240.45|20240.45|20240.45|20240.45|20239.42|20239.42|0
1647357760000|2022-03-15 15:22:40|20240.36|20240.36|20239.95|20239.95|20240.65|20240.65|20239.95|20239.95|0
1647357770000|2022-03-15 15:22:50|20239.89|20239.89|20245.55|20245.55|20245.55|20245.55|20239.52|20239.52|0
1647357780000|2022-03-15 15:23:00|20245.77|20245.77|20246.9|20246.9|20246.9|20246.9|20245.61|20245.61|0
1647357790000|2022-03-15 15:23:10|20246.96|20246.96|20248.03|20248.03|20248.07|20248.07|20246.96|20246.96|0
1647357800000|2022-03-15 15:23:20|20248.08|20248.08|20247.72|20247.72|20248.24|20248.24|20247.72|20247.72|0
1647357810000|2022-03-15 15:23:30|20247.65|20247.65|20247.49|20247.49|20247.84|20247.84|20247.49|20247.49|0
1647357820000|2022-03-15 15:23:40|20247.63|20247.63|20248.67|20248.67|20248.67|20248.67|20247.53|20247.53|0
1647357830000|2022-03-15 15:23:50|20248.81|20248.81|20249.03|20249.03|20249.03|20249.03|20248.75|20248.75|0
1647357840000|2022-03-15 15:24:00|20248.99|20248.99|20248.88|20248.88|20249.1|20249.1|20248.85|20248.85|0
1647357850000|2022-03-15 15:24:10|20248.95|20248.95|20249.5|20249.5|20249.86|20249.86|20248.7|20248.7|0
1647357860000|2022-03-15 15:24:20|20249.54|20249.54|20250.13|20250.13|20250.13|20250.13|20249.45|20249.45|0
1647357870000|2022-03-15 15:24:30|20250.26|20250.26|20250.59|20250.59|20250.59|20250.59|20250.14|20250.14|0
1647357880000|2022-03-15 15:24:40|20250.81|20250.81|20250.13|20250.13|20250.81|20250.81|20250.13|20250.13|0
1647357890000|2022-03-15 15:24:50|20250.01|20250.01|20249.95|20249.95|20250.12|20250.12|20249.78|20249.78|0
1647357900000|2022-03-15 15:25:00|20249.89|20249.89|20247.92|20247.92|20249.89|20249.89|20247.92|20247.92|0
1647357910000|2022-03-15 15:25:10|20247.69|20247.69|20247.07|20247.07|20247.69|20247.69|20246.78|20246.78|0
1647357920000|2022-03-15 15:25:20|20247.09|20247.09|20247.84|20247.84|20247.84|20247.84|20246.96|20246.96|0
1647357930000|2022-03-15 15:25:30|20247.9|20247.9|20262.97|20262.97|20263.19|20263.19|20247.9|20247.9|0
1647357940000|2022-03-15 15:25:40|20263.03|20263.03|20263.22|20263.22|20264.38|20264.38|20263.03|20263.03|0
1647357950000|2022-03-15 15:25:50|20263.28|20263.28|20263.22|20263.22|20263.39|20263.39|20263.16|20263.16|0
1647357960000|2022-03-15 15:26:00|20263.02|20263.02|20262.61|20262.61|20263.23|20263.23|20262.61|20262.61|0
1647357970000|2022-03-15 15:26:10|20262.45|20262.45|20262.13|20262.13|20262.46|20262.46|20261.93|20261.93|0
1647357980000|2022-03-15 15:26:20|20262.1|20262.1|20261.03|20261.03|20262.16|20262.16|20261.03|20261.03|0
1647357990000|2022-03-15 15:26:30|20260.96|20260.96|20260.43|20260.43|20260.96|20260.96|20260.43|20260.43|0
1647358000000|2022-03-15 15:26:40|20260.33|20260.33|20260.83|20260.83|20260.91|20260.91|20260.33|20260.33|0
1647358010000|2022-03-15 15:26:50|20260.77|20260.77|20261.32|20261.32|20261.54|20261.54|20260.77|20260.77|0
1647358020000|2022-03-15 15:27:00|20261.34|20261.34|20260.96|20260.96|20261.5|20261.5|20260.96|20260.96|0
1647358030000|2022-03-15 15:27:10|20260.88|20260.88|20260.56|20260.56|20261.17|20261.17|20260.56|20260.56|0
1647358040000|2022-03-15 15:27:20|20260.38|20260.38|20259.57|20259.57|20260.38|20260.38|20259.57|20259.57|0
1647358050000|2022-03-15 15:27:30|20259.4|20259.4|20258.89|20258.89|20259.4|20259.4|20258.89|20258.89|0
1647358060000|2022-03-15 15:27:40|20258.88|20258.88|20259.02|20259.02|20259.16|20259.16|20258.88|20258.88|0
1647358070000|2022-03-15 15:27:50|20259.24|20259.24|20259.52|20259.52|20259.57|20259.57|20259.18|20259.18|0
1647358080000|2022-03-15 15:28:00|20259.12|20259.12|20260.57|20260.57|20260.65|20260.65|20259.12|20259.12|0
1647358090000|2022-03-15 15:28:10|20260.78|20260.78|20261.86|20261.86|20261.86|20261.86|20260.78|20260.78|0
1647358100000|2022-03-15 15:28:20|20261.96|20261.96|20262.38|20262.38|20262.58|20262.58|20261.96|20261.96|0
1647358110000|2022-03-15 15:28:30|20262.42|20262.42|20263.49|20263.49|20263.49|20263.49|20262.42|20262.42|0
1647358120000|2022-03-15 15:28:40|20263.4|20263.4|20263.03|20263.03|20263.4|20263.4|20262.96|20262.96|0
1647358130000|2022-03-15 15:28:50|20263.05|20263.05|20263.33|20263.33|20263.52|20263.52|20263.05|20263.05|0
1647358140000|2022-03-15 15:29:00|20263.37|20263.37|20262.7|20262.7|20263.46|20263.46|20262.43|20262.43|0
1647358150000|2022-03-15 15:29:10|20262.71|20262.71|20262.93|20262.93|20263.05|20263.05|20262.71|20262.71|0
1647358160000|2022-03-15 15:29:20|20262.97|20262.97|20263.19|20263.19|20263.25|20263.25|20262.97|20262.97|0
1647358170000|2022-03-15 15:29:30|20263.02|20263.02|20262.72|20262.72|20263.02|20263.02|20262.53|20262.53|0
1647358180000|2022-03-15 15:29:40|20262.77|20262.77|20260.86|20260.86|20262.86|20262.86|20260.86|20260.86|0
1647358190000|2022-03-15 15:29:50|20260.91|20260.91|20259.93|20259.93|20260.91|20260.91|20259.93|20259.93|0
1647358200000|2022-03-15 15:30:00|20260.18|20260.18|20261.45|20261.45|20261.45|20261.45|20260.18|20260.18|0
1647358210000|2022-03-15 15:30:10|20261.51|20261.51|20261.39|20261.39|20261.69|20261.69|20261.01|20261.01|0
1647358220000|2022-03-15 15:30:20|20261.45|20261.45|20260.52|20260.52|20261.56|20261.56|20260.52|20260.52|0
1647358230000|2022-03-15 15:30:30|20260.48|20260.48|20259.97|20259.97|20260.58|20260.58|20259.92|20259.92|0
1647358240000|2022-03-15 15:30:40|20260.04|20260.04|20260.05|20260.05|20260.32|20260.32|20259.98|20259.98|0
1647358250000|2022-03-15 15:30:50|20259.69|20259.69|20259.15|20259.15|20259.82|20259.82|20259.15|20259.15|0
1647358260000|2022-03-15 15:31:00|20259.26|20259.26|20259.29|20259.29|20259.78|20259.78|20258.86|20258.86|0
1647358270000|2022-03-15 15:31:10|20259.33|20259.33|20260|20260|20260|20260|20259.31|20259.31|0
1647358280000|2022-03-15 15:31:20|20260.04|20260.04|20263.57|20263.57|20263.63|20263.63|20260.04|20260.04|0
1647358290000|2022-03-15 15:31:30|20263.53|20263.53|20264.37|20264.37|20264.37|20264.37|20263.53|20263.53|0
1647358300000|2022-03-15 15:31:40|20264.18|20264.18|20265.19|20265.19|20265.19|20265.19|20264.01|20264.01|0
1647358310000|2022-03-15 15:31:50|20265.23|20265.23|20266.74|20266.74|20266.77|20266.77|20265.23|20265.23|0
1647358320000|2022-03-15 15:32:00|20266.83|20266.83|20268.28|20268.28|20268.89|20268.89|20266.64|20266.64|0
1647358330000|2022-03-15 15:32:10|20268.31|20268.31|20269.39|20269.39|20269.39|20269.39|20268.27|20268.27|0
1647358340000|2022-03-15 15:32:20|20269.46|20269.46|20270.61|20270.61|20270.61|20270.61|20269.42|20269.42|0
1647358350000|2022-03-15 15:32:30|20270.54|20270.54|20270.75|20270.75|20271.11|20271.11|20270.54|20270.54|0
1647358360000|2022-03-15 15:32:40|20270.79|20270.79|20270.13|20270.13|20271.01|20271.01|20270|20270|0
1647358370000|2022-03-15 15:32:50|20270.12|20270.12|20270.52|20270.52|20270.54|20270.54|20270.05|20270.05|0
1647358380000|2022-03-15 15:33:00|20270.61|20270.61|20271.31|20271.31|20271.42|20271.42|20270.61|20270.61|0
1647358390000|2022-03-15 15:33:10|20271.37|20271.37|20271.28|20271.28|20271.45|20271.45|20271.24|20271.24|0
1647358400000|2022-03-15 15:33:20|20271.3|20271.3|20271.84|20271.84|20271.84|20271.84|20271.17|20271.17|0
1647358410000|2022-03-15 15:33:30|20271.9|20271.9|20271.88|20271.88|20272.16|20272.16|20271.73|20271.73|0
1647358420000|2022-03-15 15:33:40|20271.94|20271.94|20273.14|20273.14|20273.14|20273.14|20271.94|20271.94|0
1647358430000|2022-03-15 15:33:50|20273.09|20273.09|20273.33|20273.33|20273.33|20273.33|20272.87|20272.87|0
1647358440000|2022-03-15 15:34:00|20273.39|20273.39|20274.46|20274.46|20274.46|20274.46|20273.39|20273.39|0
1647358450000|2022-03-15 15:34:10|20274.59|20274.59|20275.29|20275.29|20275.29|20275.29|20274.59|20274.59|0
1647358460000|2022-03-15 15:34:20|20275.16|20275.16|20278.19|20278.19|20278.19|20278.19|20275.16|20275.16|0
1647358470000|2022-03-15 15:34:30|20278.12|20278.12|20278.03|20278.03|20278.34|20278.34|20277.95|20277.95|0
1647358480000|2022-03-15 15:34:40|20278.08|20278.08|20278.43|20278.43|20278.52|20278.52|20278.02|20278.02|0
1647358490000|2022-03-15 15:34:50|20278.54|20278.54|20279.6|20279.6|20279.6|20279.6|20278.43|20278.43|0
1647358500000|2022-03-15 15:35:00|20279.72|20279.72|20284.58|20284.58|20284.6|20284.6|20279.72|20279.72|0
1647358510000|2022-03-15 15:35:10|20284.64|20284.64|20286.01|20286.01|20286.28|20286.28|20284.64|20284.64|0
1647358520000|2022-03-15 15:35:20|20286.04|20286.04|20286.48|20286.48|20286.48|20286.48|20286.04|20286.04|0
1647358530000|2022-03-15 15:35:30|20286.57|20286.57|20287.14|20287.14|20287.21|20287.21|20286.44|20286.44|0
1647358540000|2022-03-15 15:35:40|20287.09|20287.09|20287.28|20287.28|20287.87|20287.87|20286.86|20286.86|0
1647358550000|2022-03-15 15:35:50|20287.16|20287.16|20287.16|20287.16|20287.29|20287.29|20286.52|20286.52|0
1647358560000|2022-03-15 15:36:00|20287.23|20287.23|20288.16|20288.16|20288.23|20288.23|20287.2|20287.2|0
1647358570000|2022-03-15 15:36:10|20288.28|20288.28|20289.08|20289.08|20289.14|20289.14|20288.18|20288.18|0
1647358580000|2022-03-15 15:36:20|20288.99|20288.99|20289.74|20289.74|20289.8|20289.8|20288.88|20288.88|0
1647358590000|2022-03-15 15:36:30|20289.67|20289.67|20285.52|20285.52|20289.77|20289.77|20285.4|20285.4|0
1647358600000|2022-03-15 15:36:40|20285.67|20285.67|20285.33|20285.33|20285.73|20285.73|20285.08|20285.08|0
1647358610000|2022-03-15 15:36:50|20285.36|20285.36|20286.07|20286.07|20286.16|20286.16|20285.36|20285.36|0
1647358620000|2022-03-15 15:37:00|20285.93|20285.93|20286.13|20286.13|20286.28|20286.28|20285.8|20285.8|0
1647358630000|2022-03-15 15:37:10|20286.05|20286.05|20285.66|20285.66|20286.05|20286.05|20285.62|20285.62|0
1647358640000|2022-03-15 15:37:20|20285.71|20285.71|20285.4|20285.4|20285.98|20285.98|20285.4|20285.4|0
1647358650000|2022-03-15 15:37:30|20285.29|20285.29|20285.53|20285.53|20285.61|20285.61|20285.2|20285.2|0
1647358660000|2022-03-15 15:37:40|20285.6|20285.6|20286.09|20286.09|20286.09|20286.09|20285.6|20285.6|0
1647358670000|2022-03-15 15:37:50|20285.97|20285.97|20285.73|20285.73|20286.24|20286.24|20285.73|20285.73|0
1647358680000|2022-03-15 15:38:00|20285.71|20285.71|20285.25|20285.25|20285.9|20285.9|20285.25|20285.25|0
1647358690000|2022-03-15 15:38:10|20285.14|20285.14|20280.2|20280.2|20285.14|20285.14|20280.2|20280.2|0
1647358700000|2022-03-15 15:38:20|20280.3|20280.3|20277.63|20277.63|20280.3|20280.3|20277.63|20277.63|0
1647358710000|2022-03-15 15:38:30|20277.68|20277.68|20276.8|20276.8|20277.68|20277.68|20276.8|20276.8|0
1647358720000|2022-03-15 15:38:40|20276.72|20276.72|20276.59|20276.59|20276.74|20276.74|20276.52|20276.52|0
1647358730000|2022-03-15 15:38:50|20276.56|20276.56|20276.96|20276.96|20276.96|20276.96|20276.51|20276.51|0
1647358740000|2022-03-15 15:39:00|20276.89|20276.89|20277.19|20277.19|20277.47|20277.47|20276.63|20276.63|0
1647358750000|2022-03-15 15:39:10|20277.14|20277.14|20277.34|20277.34|20277.56|20277.56|20277.08|20277.08|0
1647358760000|2022-03-15 15:39:20|20277.36|20277.36|20277.2|20277.2|20277.84|20277.84|20277.14|20277.14|0
1647358770000|2022-03-15 15:39:30|20277.08|20277.08|20276.62|20276.62|20277.28|20277.28|20276.62|20276.62|0
1647358780000|2022-03-15 15:39:40|20276.76|20276.76|20275.92|20275.92|20276.76|20276.76|20275.92|20275.92|0
1647358790000|2022-03-15 15:39:50|20275.7|20275.7|20275.01|20275.01|20275.86|20275.86|20274.97|20274.97|0
1647358800000|2022-03-15 15:40:00|20274.91|20274.91|20274.88|20274.88|20275.13|20275.13|20274.51|20274.51|0
1647358810000|2022-03-15 15:40:10|20274.81|20274.81|20274.35|20274.35|20274.97|20274.97|20274.35|20274.35|0
1647358820000|2022-03-15 15:40:20|20274.28|20274.28|20273.91|20273.91|20274.28|20274.28|20273.91|20273.91|0
1647358830000|2022-03-15 15:40:30|20273.83|20273.83|20271.4|20271.4|20273.83|20273.83|20271.4|20271.4|0
1647358840000|2022-03-15 15:40:40|20271.31|20271.31|20270.49|20270.49|20271.31|20271.31|20270.49|20270.49|0
1647358850000|2022-03-15 15:40:50|20270.34|20270.34|20269.73|20269.73|20270.38|20270.38|20269.73|20269.73|0
1647358860000|2022-03-15 15:41:00|20269.62|20269.62|20269.31|20269.31|20269.62|20269.62|20268.97|20268.97|0
1647358870000|2022-03-15 15:41:10|20269.15|20269.15|20266.64|20266.64|20269.15|20269.15|20266.64|20266.64|0
1647358880000|2022-03-15 15:41:20|20266.52|20266.52|20262.15|20262.15|20266.52|20266.52|20262.15|20262.15|0
1647358890000|2022-03-15 15:41:30|20262.32|20262.32|20261.22|20261.22|20262.32|20262.32|20261.07|20261.07|0
1647358900000|2022-03-15 15:41:40|20261.26|20261.26|20259.8|20259.8|20261.38|20261.38|20259.8|20259.8|0
1647358910000|2022-03-15 15:41:50|20259.76|20259.76|20259.65|20259.65|20259.87|20259.87|20259.42|20259.42|0
1647358920000|2022-03-15 15:42:00|20259.54|20259.54|20259.24|20259.24|20259.58|20259.58|20259.24|20259.24|0
1647358930000|2022-03-15 15:42:10|20259.33|20259.33|20261.65|20261.65|20261.65|20261.65|20259.33|20259.33|0
1647358940000|2022-03-15 15:42:20|20261.54|20261.54|20261.27|20261.27|20261.71|20261.71|20261.17|20261.17|0
1647358950000|2022-03-15 15:42:30|20261.24|20261.24|20260.65|20260.65|20261.24|20261.24|20260.33|20260.33|0
1647358960000|2022-03-15 15:42:40|20260.68|20260.68|20261.39|20261.39|20261.39|20261.39|20260.64|20260.64|0
1647358970000|2022-03-15 15:42:50|20261.45|20261.45|20261.86|20261.86|20261.86|20261.86|20261.38|20261.38|0
1647358980000|2022-03-15 15:43:00|20261.72|20261.72|20262.34|20262.34|20262.52|20262.52|20261.72|20261.72|0
1647358990000|2022-03-15 15:43:10|20262.31|20262.31|20262.77|20262.77|20262.77|20262.77|20262.28|20262.28|0
1647359000000|2022-03-15 15:43:20|20262.89|20262.89|20262.76|20262.76|20263.11|20263.11|20262.55|20262.55|0
1647359010000|2022-03-15 15:43:30|20262.62|20262.62|20261.66|20261.66|20262.83|20262.83|20261.58|20261.58|0
1647359020000|2022-03-15 15:43:40|20261.84|20261.84|20260.67|20260.67|20261.84|20261.84|20260.67|20260.67|0
1647359030000|2022-03-15 15:43:50|20260.77|20260.77|20260.33|20260.33|20260.99|20260.99|20260.33|20260.33|0
1647359040000|2022-03-15 15:44:00|20260.4|20260.4|20262.91|20262.91|20262.91|20262.91|20260.4|20260.4|0
1647359050000|2022-03-15 15:44:10|20263.05|20263.05|20262.95|20262.95|20263.69|20263.69|20262.95|20262.95|0
1647359060000|2022-03-15 15:44:20|20262.86|20262.86|20262.17|20262.17|20262.86|20262.86|20262.17|20262.17|0
1647359070000|2022-03-15 15:44:30|20262.26|20262.26|20261.91|20261.91|20262.37|20262.37|20261.91|20261.91|0
1647359080000|2022-03-15 15:44:40|20261.9|20261.9|20263.56|20263.56|20263.56|20263.56|20261.66|20261.66|0
1647359090000|2022-03-15 15:44:50|20263.59|20263.59|20263.62|20263.62|20263.93|20263.93|20263.53|20263.53|0
1647359100000|2022-03-15 15:45:00|20263.5|20263.5|20262.69|20262.69|20263.86|20263.86|20262.35|20262.35|0
1647359110000|2022-03-15 15:45:10|20262.8|20262.8|20262.27|20262.27|20262.99|20262.99|20262.11|20262.11|0
1647359120000|2022-03-15 15:45:20|20262.35|20262.35|20262.8|20262.8|20263.14|20263.14|20262.35|20262.35|0
1647359130000|2022-03-15 15:45:30|20262.85|20262.85|20262.38|20262.38|20262.98|20262.98|20262.38|20262.38|0
1647359140000|2022-03-15 15:45:40|20262.31|20262.31|20261.2|20261.2|20262.31|20262.31|20261.15|20261.15|0
1647359150000|2022-03-15 15:45:50|20261.15|20261.15|20260.5|20260.5|20261.22|20261.22|20260.34|20260.34|0
1647359160000|2022-03-15 15:46:00|20260.45|20260.45|20260.68|20260.68|20260.91|20260.91|20260.36|20260.36|0
1647359170000|2022-03-15 15:46:10|20260.86|20260.86|20261.51|20261.51|20261.56|20261.56|20260.86|20260.86|0
1647359180000|2022-03-15 15:46:20|20261.59|20261.59|20264.01|20264.01|20264.01|20264.01|20261.54|20261.54|0
1647359190000|2022-03-15 15:46:30|20264.07|20264.07|20265.87|20265.87|20265.91|20265.91|20264.07|20264.07|0
1647359200000|2022-03-15 15:46:40|20265.9|20265.9|20266.86|20266.86|20266.86|20266.86|20265.9|20265.9|0
1647359210000|2022-03-15 15:46:50|20266.92|20266.92|20267.61|20267.61|20268.07|20268.07|20266.85|20266.85|0
1647359220000|2022-03-15 15:47:00|20267.57|20267.57|20267.74|20267.74|20267.97|20267.97|20267.49|20267.49|0
1647359230000|2022-03-15 15:47:10|20267.7|20267.7|20267.79|20267.79|20268.04|20268.04|20267.57|20267.57|0
1647359240000|2022-03-15 15:47:20|20267.71|20267.71|20266.88|20266.88|20267.71|20267.71|20266.55|20266.55|0
1647359250000|2022-03-15 15:47:30|20266.79|20266.79|20262.36|20262.36|20266.79|20266.79|20262.18|20262.18|0
1647359260000|2022-03-15 15:47:40|20262.17|20262.17|20261.77|20261.77|20262.25|20262.25|20261.54|20261.54|0
1647359270000|2022-03-15 15:47:50|20261.72|20261.72|20262.45|20262.45|20262.59|20262.59|20261.72|20261.72|0
1647359280000|2022-03-15 15:48:00|20262.36|20262.36|20260.47|20260.47|20262.36|20262.36|20260.47|20260.47|0
1647359290000|2022-03-15 15:48:10|20260.33|20260.33|20260.31|20260.31|20260.4|20260.4|20260.15|20260.15|0
1647359300000|2022-03-15 15:48:20|20260.34|20260.34|20260.08|20260.08|20260.34|20260.34|20260.08|20260.08|0
1647359310000|2022-03-15 15:48:30|20259.96|20259.96|20260.04|20260.04|20260.16|20260.16|20259.89|20259.89|0
1647359320000|2022-03-15 15:48:40|20260.33|20260.33|20260.11|20260.11|20260.38|20260.38|20260.11|20260.11|0
1647359330000|2022-03-15 15:48:50|20260.14|20260.14|20260.96|20260.96|20261.06|20261.06|20260.14|20260.14|0
1647359340000|2022-03-15 15:49:00|20261.01|20261.01|20262.2|20262.2|20262.2|20262.2|20261.01|20261.01|0
1647359350000|2022-03-15 15:49:10|20262.27|20262.27|20261.54|20261.54|20262.27|20262.27|20261.54|20261.54|0
1647359360000|2022-03-15 15:49:20|20261.85|20261.85|20261.65|20261.65|20261.91|20261.91|20261.44|20261.44|0
1647359370000|2022-03-15 15:49:30|20261.58|20261.58|20261.56|20261.56|20261.91|20261.91|20261.56|20261.56|0
1647359380000|2022-03-15 15:49:40|20261.62|20261.62|20262.33|20262.33|20262.39|20262.39|20261.62|20261.62|0
1647359390000|2022-03-15 15:49:50|20262.4|20262.4|20262.57|20262.57|20262.75|20262.75|20262.39|20262.39|0
1647359400000|2022-03-15 15:50:00|20262.63|20262.63|20263.71|20263.71|20263.71|20263.71|20262.53|20262.53|0
1647359410000|2022-03-15 15:50:10|20263.78|20263.78|20265.38|20265.38|20265.38|20265.38|20263.74|20263.74|0
1647359420000|2022-03-15 15:50:20|20265.28|20265.28|20266.49|20266.49|20266.57|20266.57|20265.28|20265.28|0
1647359430000|2022-03-15 15:50:30|20266.63|20266.63|20267.95|20267.95|20267.95|20267.95|20266.63|20266.63|0
1647359440000|2022-03-15 15:50:40|20267.93|20267.93|20267.82|20267.82|20267.95|20267.95|20267.61|20267.61|0
1647359450000|2022-03-15 15:50:50|20267.88|20267.88|20268.78|20268.78|20268.78|20268.78|20267.76|20267.76|0
1647359460000|2022-03-15 15:51:00|20268.82|20268.82|20268.99|20268.99|20269.46|20269.46|20268.82|20268.82|0
1647359470000|2022-03-15 15:51:10|20269.16|20269.16|20269.86|20269.86|20270.1|20270.1|20269.09|20269.09|0
1647359480000|2022-03-15 15:51:20|20269.83|20269.83|20270.15|20270.15|20270.45|20270.45|20269.83|20269.83|0
1647359490000|2022-03-15 15:51:30|20270.22|20270.22|20270.45|20270.45|20270.45|20270.45|20270.09|20270.09|0
1647359500000|2022-03-15 15:51:40|20270.46|20270.46|20270.79|20270.79|20270.79|20270.79|20270.32|20270.32|0
1647359510000|2022-03-15 15:51:50|20270.73|20270.73|20271.24|20271.24|20271.24|20271.24|20270.73|20270.73|0
1647359520000|2022-03-15 15:52:00|20271.33|20271.33|20270.78|20270.78|20271.33|20271.33|20270.72|20270.72|0
1647359530000|2022-03-15 15:52:10|20270.84|20270.84|20271.36|20271.36|20271.36|20271.36|20270.66|20270.66|0
1647359540000|2022-03-15 15:52:20|20271.39|20271.39|20270.93|20270.93|20271.55|20271.55|20270.93|20270.93|0
1647359550000|2022-03-15 15:52:30|20270.99|20270.99|20270.71|20270.71|20271.3|20271.3|20270.71|20270.71|0
1647359560000|2022-03-15 15:52:40|20270.62|20270.62|20271.28|20271.28|20271.28|20271.28|20270.62|20270.62|0
1647359570000|2022-03-15 15:52:50|20271.33|20271.33|20271.19|20271.19|20271.6|20271.6|20271.13|20271.13|0
1647359580000|2022-03-15 15:53:00|20271.22|20271.22|20271.14|20271.14|20271.24|20271.24|20271|20271|0
1647359590000|2022-03-15 15:53:10|20271.18|20271.18|20271.55|20271.55|20271.76|20271.76|20271.18|20271.18|0
1647359600000|2022-03-15 15:53:20|20271.43|20271.43|20271.09|20271.09|20271.61|20271.61|20271.09|20271.09|0
1647359610000|2022-03-15 15:53:30|20271.04|20271.04|20270.62|20270.62|20271.11|20271.11|20270.43|20270.43|0
1647359620000|2022-03-15 15:53:40|20270.57|20270.57|20271.04|20271.04|20271.55|20271.55|20270.57|20270.57|0
1647359630000|2022-03-15 15:53:50|20270.82|20270.82|20270.76|20270.76|20270.82|20270.82|20270.55|20270.55|0
1647359640000|2022-03-15 15:54:00|20270.69|20270.69|20271.85|20271.85|20271.85|20271.85|20270.69|20270.69|0
1647359650000|2022-03-15 15:54:10|20271.92|20271.92|20259.28|20259.28|20272.84|20272.84|20259.28|20259.28|0
1647359660000|2022-03-15 15:54:20|20257.34|20257.34|20234.27|20234.27|20257.34|20257.34|20234.27|20234.27|0
1647359670000|2022-03-15 15:54:30|20233.76|20233.76|20223.91|20223.91|20233.79|20233.79|20218.95|20218.95|0
1647359680000|2022-03-15 15:54:40|20224.4|20224.4|20219.52|20219.52|20225.36|20225.36|20219.52|20219.52|0
1647359690000|2022-03-15 15:54:50|20219.4|20219.4|20215.26|20215.26|20219.47|20219.47|20215.24|20215.24|0
1647359700000|2022-03-15 15:55:00|20215.21|20215.21|20211.17|20211.17|20215.74|20215.74|20211.17|20211.17|0
1647359710000|2022-03-15 15:55:10|20211.2|20211.2|20208.46|20208.46|20211.41|20211.41|20208.46|20208.46|0
1647359720000|2022-03-15 15:55:20|20208.52|20208.52|20202.63|20202.63|20208.52|20208.52|20202.63|20202.63|0
1647359730000|2022-03-15 15:55:30|20202.58|20202.58|20198.9|20198.9|20202.58|20202.58|20196.69|20196.69|0
1647359740000|2022-03-15 15:55:40|20199.08|20199.08|20191.08|20191.08|20199.08|20199.08|20191.08|20191.08|0
1647359750000|2022-03-15 15:55:50|20190.85|20190.85|20194.64|20194.64|20194.74|20194.74|20190.53|20190.53|0
1647359760000|2022-03-15 15:56:00|20194.66|20194.66|20185.09|20185.09|20194.91|20194.91|20185.09|20185.09|0
1647359770000|2022-03-15 15:56:10|20184.68|20184.68|20186.27|20186.27|20186.27|20186.27|20181.99|20181.99|0
1647359780000|2022-03-15 15:56:20|20186.37|20186.37|20191.97|20191.97|20192.79|20192.79|20186.37|20186.37|0
1647359790000|2022-03-15 15:56:30|20191.98|20191.98|20187.06|20187.06|20191.98|20191.98|20186.88|20186.88|0
1647359800000|2022-03-15 15:56:40|20187.14|20187.14|20188.61|20188.61|20188.61|20188.61|20186.71|20186.71|0
1647359810000|2022-03-15 15:56:50|20189.35|20189.35|20202.2|20202.2|20202.43|20202.43|20189.35|20189.35|0
1647359820000|2022-03-15 15:57:00|20202.55|20202.55|20205.53|20205.53|20206.48|20206.48|20202.55|20202.55|0
1647359830000|2022-03-15 15:57:10|20205.38|20205.38|20199.15|20199.15|20205.38|20205.38|20199.09|20199.09|0
1647359840000|2022-03-15 15:57:20|20199.07|20199.07|20200.58|20200.58|20200.58|20200.58|20199.01|20199.01|0
1647359850000|2022-03-15 15:57:30|20200.61|20200.61|20201.18|20201.18|20201.34|20201.34|20199.87|20199.87|0
1647359860000|2022-03-15 15:57:40|20201.11|20201.11|20201.1|20201.1|20201.32|20201.32|20200.82|20200.82|0
1647359870000|2022-03-15 15:57:50|20200.97|20200.97|20198.26|20198.26|20201.06|20201.06|20198.26|20198.26|0
1647359880000|2022-03-15 15:58:00|20197.95|20197.95|20195.5|20195.5|20197.95|20197.95|20195.33|20195.33|0
1647359890000|2022-03-15 15:58:10|20195.44|20195.44|20190.41|20190.41|20195.44|20195.44|20190.41|20190.41|0
1647359900000|2022-03-15 15:58:20|20190.36|20190.36|20187.61|20187.61|20190.36|20190.36|20187.61|20187.61|0
1647359910000|2022-03-15 15:58:30|20187.54|20187.54|20186.97|20186.97|20187.54|20187.54|20186.42|20186.42|0
1647359920000|2022-03-15 15:58:40|20187.13|20187.13|20190.65|20190.65|20190.65|20190.65|20187.13|20187.13|0
1647359930000|2022-03-15 15:58:50|20190.72|20190.72|20191.25|20191.25|20191.28|20191.28|20190.57|20190.57|0
1647359940000|2022-03-15 15:59:00|20191.36|20191.36|20190.13|20190.13|20191.36|20191.36|20189.77|20189.77|0
1647359950000|2022-03-15 15:59:10|20190.09|20190.09|20189.4|20189.4|20190.11|20190.11|20188.89|20188.89|0
1647359960000|2022-03-15 15:59:20|20189.57|20189.57|20191.66|20191.66|20191.66|20191.66|20189.34|20189.34|0
1647359970000|2022-03-15 15:59:30|20191.63|20191.63|20190.63|20190.63|20192.28|20192.28|20190.11|20190.11|0
1647359980000|2022-03-15 15:59:40|20190.77|20190.77|20191.79|20191.79|20191.85|20191.85|20190.68|20190.68|0
1647359990000|2022-03-15 15:59:50|20191.14|20191.14|20193.23|20193.23|20193.6|20193.6|20190.96|20190.96|0
1647360000000|2022-03-15 16:00:00|20192.98|20192.98|20192.47|20192.47|20193.04|20193.04|20192.26|20192.26|0
1647360010000|2022-03-15 16:00:10|20192.45|20192.45|20192.48|20192.48|20192.48|20192.48|20192.35|20192.35|0
1647360020000|2022-03-15 16:00:20|20192.56|20192.56|20192.27|20192.27|20192.64|20192.64|20192.17|20192.17|0
1647360030000|2022-03-15 16:00:30|20192.2|20192.2|20193.95|20193.95|20194.04|20194.04|20192.01|20192.01|0
1647360040000|2022-03-15 16:00:40|20194|20194|20194.06|20194.06|20194.06|20194.06|20193.75|20193.75|0
1647360050000|2022-03-15 16:00:50|20194.09|20194.09|20191.36|20191.36|20194.09|20194.09|20191.36|20191.36|0
1647360060000|2022-03-15 16:01:00|20191.25|20191.25|20190.86|20190.86|20191.28|20191.28|20190.73|20190.73|0
1647360070000|2022-03-15 16:01:10|20191|20191|20191.02|20191.02|20191.02|20191.02|20190.22|20190.22|0
1647360080000|2022-03-15 16:01:20|20190.84|20190.84|20190.88|20190.88|20191.81|20191.81|20190.79|20190.79|0
1647360090000|2022-03-15 16:01:30|20190.83|20190.83|20186.84|20186.84|20190.85|20190.85|20186.81|20186.81|0
1647360100000|2022-03-15 16:01:40|20186.79|20186.79|20186.42|20186.42|20186.79|20186.79|20185.95|20185.95|0
1647360110000|2022-03-15 16:01:50|20186.45|20186.45|20186.49|20186.49|20186.61|20186.61|20186.3|20186.3|0
1647360120000|2022-03-15 16:02:00|20186.36|20186.36|20185.71|20185.71|20186.36|20186.36|20185.48|20185.48|0
1647360130000|2022-03-15 16:02:10|20185.64|20185.64|20185.63|20185.63|20185.64|20185.64|20185.33|20185.33|0
1647360140000|2022-03-15 16:02:20|20185.49|20185.49|20182.77|20182.77|20185.49|20185.49|20182.77|20182.77|0
1647360150000|2022-03-15 16:02:30|20182.66|20182.66|20181.71|20181.71|20182.66|20182.66|20181.71|20181.71|0
1647360160000|2022-03-15 16:02:40|20181.68|20181.68|20180.23|20180.23|20181.68|20181.68|20180.23|20180.23|0
1647360170000|2022-03-15 16:02:50|20180.39|20180.39|20180.01|20180.01|20180.44|20180.44|20179.84|20179.84|0
1647360180000|2022-03-15 16:03:00|20179.97|20179.97|20176.76|20176.76|20180.19|20180.19|20176.71|20176.71|0
1647360190000|2022-03-15 16:03:10|20176.79|20176.79|20177.15|20177.15|20177.6|20177.6|20176.79|20176.79|0
1647360200000|2022-03-15 16:03:20|20176.97|20176.97|20176.26|20176.26|20176.97|20176.97|20176.26|20176.26|0
1647360210000|2022-03-15 16:03:30|20176.2|20176.2|20174.85|20174.85|20176.27|20176.27|20174.75|20174.75|0
1647360220000|2022-03-15 16:03:40|20174.82|20174.82|20174.98|20174.98|20174.98|20174.98|20174.55|20174.55|0
1647360230000|2022-03-15 16:03:50|20175.05|20175.05|20174.99|20174.99|20175.26|20175.26|20174.92|20174.92|0
1647360240000|2022-03-15 16:04:00|20175.06|20175.06|20174.92|20174.92|20175.06|20175.06|20174.34|20174.34|0
1647360250000|2022-03-15 16:04:10|20175.04|20175.04|20174.48|20174.48|20175.06|20175.06|20174.35|20174.35|0
1647360260000|2022-03-15 16:04:20|20174.67|20174.67|20174.86|20174.86|20175.1|20175.1|20174.43|20174.43|0
1647360270000|2022-03-15 16:04:30|20175.21|20175.21|20174.27|20174.27|20175.64|20175.64|20174.27|20174.27|0
1647360280000|2022-03-15 16:04:40|20173.89|20173.89|20174.11|20174.11|20174.37|20174.37|20173.81|20173.81|0
1647360290000|2022-03-15 16:04:50|20174.07|20174.07|20174.1|20174.1|20174.33|20174.33|20174.02|20174.02|0
1647360300000|2022-03-15 16:05:00|20174.15|20174.15|20173.43|20173.43|20174.15|20174.15|20173.43|20173.43|0
1647360310000|2022-03-15 16:05:10|20173.37|20173.37|20172.9|20172.9|20173.37|20173.37|20172.86|20172.86|0
1647360320000|2022-03-15 16:05:20|20172.55|20172.55|20171.74|20171.74|20172.83|20172.83|20171.67|20171.67|0
1647360330000|2022-03-15 16:05:30|20171.66|20171.66|20171.5|20171.5|20171.69|20171.69|20171.43|20171.43|0
1647360340000|2022-03-15 16:05:40|20171.65|20171.65|20172.88|20172.88|20172.88|20172.88|20171.33|20171.33|0
1647360350000|2022-03-15 16:05:50|20172.96|20172.96|20173.97|20173.97|20173.97|20173.97|20172.96|20172.96|0
1647360360000|2022-03-15 16:06:00|20174.05|20174.05|20175.16|20175.16|20175.16|20175.16|20174.05|20174.05|0
1647360370000|2022-03-15 16:06:10|20175.32|20175.32|20176.3|20176.3|20176.3|20176.3|20175.16|20175.16|0
1647360380000|2022-03-15 16:06:20|20176.27|20176.27|20176.58|20176.58|20176.74|20176.74|20176.13|20176.13|0
1647360390000|2022-03-15 16:06:30|20176.55|20176.55|20177|20177|20177.41|20177.41|20176.41|20176.41|0
1647360400000|2022-03-15 16:06:40|20177.23|20177.23|20179.28|20179.28|20179.28|20179.28|20177.05|20177.05|0
1647360410000|2022-03-15 16:06:50|20179.35|20179.35|20184.13|20184.13|20184.13|20184.13|20179.35|20179.35|0
1647360420000|2022-03-15 16:07:00|20183.99|20183.99|20183.57|20183.57|20184.14|20184.14|20183.34|20183.34|0
1647360430000|2022-03-15 16:07:10|20183.55|20183.55|20184.83|20184.83|20185.18|20185.18|20183.48|20183.48|0
1647360440000|2022-03-15 16:07:20|20184.93|20184.93|20184.68|20184.68|20185.13|20185.13|20184.34|20184.34|0
1647360450000|2022-03-15 16:07:30|20184.71|20184.71|20184.7|20184.7|20185.08|20185.08|20184.65|20184.65|0
1647360460000|2022-03-15 16:07:40|20184.78|20184.78|20185.28|20185.28|20185.42|20185.42|20184.78|20184.78|0
1647360470000|2022-03-15 16:07:50|20185.33|20185.33|20184.86|20184.86|20185.57|20185.57|20184.64|20184.64|0
1647360480000|2022-03-15 16:08:00|20184.79|20184.79|20183.91|20183.91|20184.89|20184.89|20183.91|20183.91|0
1647360490000|2022-03-15 16:08:10|20183.76|20183.76|20183.63|20183.63|20184.17|20184.17|20182.76|20182.76|0
1647360500000|2022-03-15 16:08:20|20183.66|20183.66|20184.4|20184.4|20184.89|20184.89|20183.65|20183.65|0
1647360510000|2022-03-15 16:08:30|20184.53|20184.53|20184.71|20184.71|20184.86|20184.86|20184.46|20184.46|0
1647360520000|2022-03-15 16:08:40|20184.78|20184.78|20185.03|20185.03|20185.23|20185.23|20184.72|20184.72|0
1647360530000|2022-03-15 16:08:50|20185.38|20185.38|20186.34|20186.34|20186.51|20186.51|20185.38|20185.38|0
1647360540000|2022-03-15 16:09:00|20186.4|20186.4|20186.52|20186.52|20186.69|20186.69|20186.21|20186.21|0
1647360550000|2022-03-15 16:09:10|20186.49|20186.49|20188.2|20188.2|20188.35|20188.35|20186.32|20186.32|0
1647360560000|2022-03-15 16:09:20|20188.05|20188.05|20193.57|20193.57|20193.57|20193.57|20187.91|20187.91|0
1647360570000|2022-03-15 16:09:30|20193.73|20193.73|20193.96|20193.96|20194.03|20194.03|20193.24|20193.24|0
1647360580000|2022-03-15 16:09:40|20193.91|20193.91|20192.07|20192.07|20193.91|20193.91|20192.07|20192.07|0
1647360590000|2022-03-15 16:09:50|20191.92|20191.92|20191.25|20191.25|20192|20192|20191.25|20191.25|0
1647360600000|2022-03-15 16:10:00|20191.55|20191.55|20191.52|20191.52|20191.55|20191.55|20191.19|20191.19|0
1647360610000|2022-03-15 16:10:10|20191.39|20191.39|20191.18|20191.18|20191.48|20191.48|20191.08|20191.08|0
1647360620000|2022-03-15 16:10:20|20191.4|20191.4|20191.36|20191.36|20191.62|20191.62|20191.28|20191.28|0
1647360630000|2022-03-15 16:10:30|20191.21|20191.21|20190.7|20190.7|20191.21|20191.21|20190.7|20190.7|0
1647360640000|2022-03-15 16:10:40|20190.91|20190.91|20191.5|20191.5|20191.5|20191.5|20190.91|20190.91|0
1647360650000|2022-03-15 16:10:50|20191.48|20191.48|20194.12|20194.12|20194.12|20194.12|20191.48|20191.48|0
1647360660000|2022-03-15 16:11:00|20194.15|20194.15|20194.73|20194.73|20194.73|20194.73|20194|20194|0
1647360670000|2022-03-15 16:11:10|20194.64|20194.64|20195.44|20195.44|20195.61|20195.61|20194.64|20194.64|0
1647360680000|2022-03-15 16:11:20|20195.39|20195.39|20195.39|20195.39|20195.91|20195.91|20195.21|20195.21|0
1647360690000|2022-03-15 16:11:30|20195.26|20195.26|20195.49|20195.49|20195.51|20195.51|20194.98|20194.98|0
1647360700000|2022-03-15 16:11:40|20195.56|20195.56|20196.38|20196.38|20196.38|20196.38|20195.56|20195.56|0
1647360710000|2022-03-15 16:11:50|20196.2|20196.2|20195.64|20195.64|20196.2|20196.2|20195.43|20195.43|0
1647360720000|2022-03-15 16:12:00|20195.68|20195.68|20195.43|20195.43|20195.68|20195.68|20195.04|20195.04|0
1647360730000|2022-03-15 16:12:10|20195.44|20195.44|20196.09|20196.09|20196.09|20196.09|20195.27|20195.27|0
1647360740000|2022-03-15 16:12:20|20196.23|20196.23|20195.74|20195.74|20196.23|20196.23|20195.67|20195.67|0
1647360750000|2022-03-15 16:12:30|20195.8|20195.8|20196.08|20196.08|20196.26|20196.26|20195.8|20195.8|0
1647360760000|2022-03-15 16:12:40|20196.15|20196.15|20198.23|20198.23|20198.23|20198.23|20196.15|20196.15|0
1647360770000|2022-03-15 16:12:50|20198.09|20198.09|20198.01|20198.01|20198.29|20198.29|20197.84|20197.84|0
1647360780000|2022-03-15 16:13:00|20197.94|20197.94|20198.1|20198.1|20198.21|20198.21|20197.94|20197.94|0
1647360790000|2022-03-15 16:13:10|20198.15|20198.15|20198.54|20198.54|20198.69|20198.69|20198.15|20198.15|0
1647360800000|2022-03-15 16:13:20|20198.63|20198.63|20200.55|20200.55|20200.55|20200.55|20198.63|20198.63|0
1647360810000|2022-03-15 16:13:30|20200.59|20200.59|20201.5|20201.5|20201.7|20201.7|20200.59|20200.59|0
1647360820000|2022-03-15 16:13:40|20201.53|20201.53|20202.71|20202.71|20202.85|20202.85|20201.24|20201.24|0
1647360830000|2022-03-15 16:13:50|20202.76|20202.76|20203.83|20203.83|20204.07|20204.07|20202.76|20202.76|0
1647360840000|2022-03-15 16:14:00|20203.84|20203.84|20204.11|20204.11|20204.18|20204.18|20203.57|20203.57|0
1647360850000|2022-03-15 16:14:10|20204.3|20204.3|20205.13|20205.13|20205.36|20205.36|20204.06|20204.06|0
1647360860000|2022-03-15 16:14:20|20205.06|20205.06|20204.95|20204.95|20205.06|20205.06|20204.91|20204.91|0
1647360870000|2022-03-15 16:14:30|20204.98|20204.98|20205.18|20205.18|20205.37|20205.37|20204.72|20204.72|0
1647360880000|2022-03-15 16:14:40|20205.25|20205.25|20205.45|20205.45|20205.87|20205.87|20205.25|20205.25|0
1647360890000|2022-03-15 16:14:50|20205.5|20205.5|20205.75|20205.75|20205.78|20205.78|20205.45|20205.45|0
1647360900000|2022-03-15 16:15:00|20205.9|20205.9|20205.41|20205.41|20205.98|20205.98|20205.03|20205.03|0
1647360910000|2022-03-15 16:15:10|20205.34|20205.34|20205.32|20205.32|20205.69|20205.69|20205.15|20205.15|0
1647360920000|2022-03-15 16:15:20|20205.45|20205.45|20205.56|20205.56|20205.64|20205.64|20205.09|20205.09|0
1647360930000|2022-03-15 16:15:30|20205.34|20205.34|20206.39|20206.39|20206.39|20206.39|20205.34|20205.34|0
1647360940000|2022-03-15 16:15:40|20207.1|20207.1|20208.32|20208.32|20208.38|20208.38|20206.93|20206.93|0
1647360950000|2022-03-15 16:15:50|20208.45|20208.45|20208.68|20208.68|20209.06|20209.06|20208.45|20208.45|0
1647360960000|2022-03-15 16:16:00|20208.62|20208.62|20207.11|20207.11|20208.62|20208.62|20207.11|20207.11|0
1647360970000|2022-03-15 16:16:10|20207.14|20207.14|20207.63|20207.63|20207.63|20207.63|20207.12|20207.12|0
1647360980000|2022-03-15 16:16:20|20207.58|20207.58|20207.67|20207.67|20207.89|20207.89|20207.44|20207.44|0
1647360990000|2022-03-15 16:16:30|20207.73|20207.73|20208.14|20208.14|20208.33|20208.33|20207.71|20207.71|0
1647361000000|2022-03-15 16:16:40|20208.36|20208.36|20209.66|20209.66|20209.66|20209.66|20208.36|20208.36|0
1647361010000|2022-03-15 16:16:50|20209.62|20209.62|20210.55|20210.55|20210.57|20210.57|20209.62|20209.62|0
1647361020000|2022-03-15 16:17:00|20210.65|20210.65|20210.11|20210.11|20210.65|20210.65|20209.86|20209.86|0
1647361030000|2022-03-15 16:17:10|20210.18|20210.18|20211.6|20211.6|20211.6|20211.6|20210.18|20210.18|0
1647361040000|2022-03-15 16:17:20|20211.56|20211.56|20212.02|20212.02|20212.02|20212.02|20211.39|20211.39|0
1647361050000|2022-03-15 16:17:30|20211.94|20211.94|20212.86|20212.86|20213.03|20213.03|20211.88|20211.88|0
1647361060000|2022-03-15 16:17:40|20212.79|20212.79|20213.05|20213.05|20213.2|20213.2|20212.79|20212.79|0
1647361070000|2022-03-15 16:17:50|20213|20213|20213.72|20213.72|20213.72|20213.72|20212.77|20212.77|0
1647361080000|2022-03-15 16:18:00|20213.63|20213.63|20213.09|20213.09|20213.63|20213.63|20213.09|20213.09|0
1647361090000|2022-03-15 16:18:10|20213.25|20213.25|20213.87|20213.87|20213.89|20213.89|20212.97|20212.97|0
1647361100000|2022-03-15 16:18:20|20213.94|20213.94|20213.67|20213.67|20214.42|20214.42|20213.6|20213.6|0
1647361110000|2022-03-15 16:18:30|20213.75|20213.75|20213.47|20213.47|20214.17|20214.17|20213.39|20213.39|0
1647361120000|2022-03-15 16:18:40|20213.44|20213.44|20212.48|20212.48|20213.44|20213.44|20212.05|20212.05|0
1647361130000|2022-03-15 16:18:50|20212.67|20212.67|20212.96|20212.96|20213.32|20213.32|20212.67|20212.67|0
1647361140000|2022-03-15 16:19:00|20212.9|20212.9|20215.83|20215.83|20215.83|20215.83|20212.9|20212.9|0
1647361150000|2022-03-15 16:19:10|20216.08|20216.08|20216.4|20216.4|20216.93|20216.93|20215.98|20215.98|0
1647361160000|2022-03-15 16:19:20|20216.2|20216.2|20216.09|20216.09|20216.51|20216.51|20216.09|20216.09|0
1647361170000|2022-03-15 16:19:30|20216.13|20216.13|20214.99|20214.99|20216.19|20216.19|20214.99|20214.99|0
1647361180000|2022-03-15 16:19:40|20215.03|20215.03|20215.21|20215.21|20215.21|20215.21|20214.64|20214.64|0
1647361190000|2022-03-15 16:19:50|20215.26|20215.26|20212.79|20212.79|20215.42|20215.42|20212.67|20212.67|0
1647361200000|2022-03-15 16:20:00|20212.55|20212.55|20210.84|20210.84|20212.55|20212.55|20210.84|20210.84|0
1647361210000|2022-03-15 16:20:10|20210.79|20210.79|20210.9|20210.9|20210.9|20210.9|20210.3|20210.3|0
1647361220000|2022-03-15 16:20:20|20210.85|20210.85|20211.07|20211.07|20211.17|20211.17|20210.85|20210.85|0
1647361230000|2022-03-15 16:20:30|20211.12|20211.12|20211.93|20211.93|20211.99|20211.99|20211.12|20211.12|0
1647361240000|2022-03-15 16:20:40|20212|20212|20212.36|20212.36|20212.48|20212.48|20212|20212|0
1647361250000|2022-03-15 16:20:50|20212.47|20212.47|20213|20213|20213.05|20213.05|20212.47|20212.47|0
1647361260000|2022-03-15 16:21:00|20212.91|20212.91|20215.32|20215.32|20215.32|20215.32|20212.7|20212.7|0
1647361270000|2022-03-15 16:21:10|20215.39|20215.39|20216.81|20216.81|20216.87|20216.87|20215.39|20215.39|0
1647361280000|2022-03-15 16:21:20|20216.74|20216.74|20216.1|20216.1|20216.81|20216.81|20216.1|20216.1|0
1647361290000|2022-03-15 16:21:30|20216.12|20216.12|20216.68|20216.68|20216.89|20216.89|20216.02|20216.02|0
1647361300000|2022-03-15 16:21:40|20216.81|20216.81|20216.77|20216.77|20216.92|20216.92|20216.6|20216.6|0
1647361310000|2022-03-15 16:21:50|20216.84|20216.84|20215.52|20215.52|20216.84|20216.84|20215.47|20215.47|0
1647361320000|2022-03-15 16:22:00|20215.46|20215.46|20215.71|20215.71|20215.84|20215.84|20215.2|20215.2|0
1647361330000|2022-03-15 16:22:10|20215.67|20215.67|20215.96|20215.96|20216.09|20216.09|20215.47|20215.47|0
1647361340000|2022-03-15 16:22:20|20216.06|20216.06|20215.96|20215.96|20216.21|20216.21|20215.78|20215.78|0
1647361350000|2022-03-15 16:22:30|20215.91|20215.91|20213.59|20213.59|20215.91|20215.91|20213.59|20213.59|0
1647361360000|2022-03-15 16:22:40|20213.54|20213.54|20212.85|20212.85|20213.7|20213.7|20212.85|20212.85|0
1647361370000|2022-03-15 16:22:50|20212.93|20212.93|20212.7|20212.7|20212.93|20212.93|20212.55|20212.55|0
1647361380000|2022-03-15 16:23:00|20212.57|20212.57|20212.45|20212.45|20212.62|20212.62|20211.97|20211.97|0
1647361390000|2022-03-15 16:23:10|20212.58|20212.58|20213|20213|20213|20213|20212.49|20212.49|0
1647361400000|2022-03-15 16:23:20|20213.05|20213.05|20214.43|20214.43|20214.53|20214.53|20213.05|20213.05|0
1647361410000|2022-03-15 16:23:30|20214.25|20214.25|20214.5|20214.5|20214.67|20214.67|20214.25|20214.25|0
1647361420000|2022-03-15 16:23:40|20214.55|20214.55|20215.93|20215.93|20215.98|20215.98|20214.55|20214.55|0
1647361430000|2022-03-15 16:23:50|20215.77|20215.77|20220.05|20220.05|20220.21|20220.21|20215.62|20215.62|0
1647361440000|2022-03-15 16:24:00|20219.88|20219.88|20220.61|20220.61|20220.69|20220.69|20219.88|20219.88|0
1647361450000|2022-03-15 16:24:10|20220.76|20220.76|20222|20222|20222|20222|20220.76|20220.76|0
1647361460000|2022-03-15 16:24:20|20222.26|20222.26|20224.14|20224.14|20224.14|20224.14|20222.26|20222.26|0
1647361470000|2022-03-15 16:24:30|20224.28|20224.28|20226.21|20226.21|20226.55|20226.55|20224.28|20224.28|0
1647361480000|2022-03-15 16:24:40|20226.28|20226.28|20226.63|20226.63|20226.73|20226.73|20225.79|20225.79|0
1647361490000|2022-03-15 16:24:50|20226.58|20226.58|20227.9|20227.9|20227.9|20227.9|20226.53|20226.53|0
1647361500000|2022-03-15 16:25:00|20228.04|20228.04|20226.88|20226.88|20228.08|20228.08|20226.79|20226.79|0
1647361510000|2022-03-15 16:25:10|20226.81|20226.81|20228.9|20228.9|20228.9|20228.9|20226.71|20226.71|0
1647361520000|2022-03-15 16:25:20|20228.94|20228.94|20229.66|20229.66|20229.8|20229.8|20228.69|20228.69|0
1647361530000|2022-03-15 16:25:30|20229.56|20229.56|20229.82|20229.82|20229.86|20229.86|20229.37|20229.37|0
1647361540000|2022-03-15 16:25:40|20229.63|20229.63|20229.3|20229.3|20229.83|20229.83|20229.18|20229.18|0
1647361550000|2022-03-15 16:25:50|20229.32|20229.32|20230.84|20230.84|20230.88|20230.88|20229.32|20229.32|0
1647361560000|2022-03-15 16:26:00|20230.96|20230.96|20230.11|20230.11|20231.1|20231.1|20229.94|20229.94|0
1647361570000|2022-03-15 16:26:10|20230.01|20230.01|20230.11|20230.11|20230.36|20230.36|20230.01|20230.01|0
1647361580000|2022-03-15 16:26:20|20230.05|20230.05|20229.54|20229.54|20230.05|20230.05|20229.38|20229.38|0
1647361590000|2022-03-15 16:26:30|20229.51|20229.51|20229.66|20229.66|20229.66|20229.66|20229|20229|0
1647361600000|2022-03-15 16:26:40|20229.69|20229.69|20228.56|20228.56|20229.71|20229.71|20228.53|20228.53|0
1647361610000|2022-03-15 16:26:50|20228.69|20228.69|20228.32|20228.32|20228.76|20228.76|20228.32|20228.32|0
1647361620000|2022-03-15 16:27:00|20228.35|20228.35|20229.27|20229.27|20229.8|20229.8|20228.35|20228.35|0
1647361630000|2022-03-15 16:27:10|20229.33|20229.33|20229.92|20229.92|20230.1|20230.1|20229.33|20229.33|0
1647361640000|2022-03-15 16:27:20|20229.98|20229.98|20230.75|20230.75|20230.75|20230.75|20229.78|20229.78|0
1647361650000|2022-03-15 16:27:30|20230.72|20230.72|20231.32|20231.32|20231.36|20231.36|20230.61|20230.61|0
1647361660000|2022-03-15 16:27:40|20231.39|20231.39|20230.71|20230.71|20231.79|20231.79|20230.71|20230.71|0
1647361670000|2022-03-15 16:27:50|20230.78|20230.78|20230.04|20230.04|20230.95|20230.95|20229.95|20229.95|0
1647361680000|2022-03-15 16:28:00|20230.09|20230.09|20230.44|20230.44|20230.54|20230.54|20230|20230|0
1647361690000|2022-03-15 16:28:10|20230.49|20230.49|20232.16|20232.16|20232.39|20232.39|20230.49|20230.49|0
1647361700000|2022-03-15 16:28:20|20232.46|20232.46|20235.06|20235.06|20235.09|20235.09|20232.35|20232.35|0
1647361710000|2022-03-15 16:28:30|20235.14|20235.14|20236.17|20236.17|20236.17|20236.17|20235.14|20235.14|0
1647361720000|2022-03-15 16:28:40|20236.3|20236.3|20239.4|20239.4|20239.4|20239.4|20236.3|20236.3|0
1647361730000|2022-03-15 16:28:50|20239.42|20239.42|20239.75|20239.75|20239.75|20239.75|20239.07|20239.07|0
1647361740000|2022-03-15 16:29:00|20240.27|20240.27|20241.46|20241.46|20241.67|20241.67|20240.27|20240.27|0
1647361750000|2022-03-15 16:29:10|20241.34|20241.34|20241.84|20241.84|20241.93|20241.93|20241.34|20241.34|0
1647361760000|2022-03-15 16:29:20|20241.95|20241.95|20242.88|20242.88|20243.2|20243.2|20241.84|20241.84|0
1647361770000|2022-03-15 16:29:30|20243.09|20243.09|20243.9|20243.9|20244.37|20244.37|20243.07|20243.07|0
1647361780000|2022-03-15 16:29:40|20244.16|20244.16|20243.85|20243.85|20244.63|20244.63|20243.01|20243.01|0
1647361790000|2022-03-15 16:29:50|20244.24|20244.24|20248.85|20248.85|20249.18|20249.18|20244.11|20244.11|0
1647418500000|2022-03-16 08:15:00|20580.05|20580.05|20581.18|20581.18|20581.28|20581.28|20579.2|20579.2|0
1647418510000|2022-03-16 08:15:10|20581.09|20581.09|20581.82|20581.82|20582.12|20582.12|20579.25|20579.25|0
1647418520000|2022-03-16 08:15:20|20581.96|20581.96|20597.17|20597.17|20597.63|20597.63|20581.96|20581.96|0
1647418530000|2022-03-16 08:15:30|20597.1|20597.1|20594.73|20594.73|20597.1|20597.1|20593.9|20593.9|0
1647418540000|2022-03-16 08:15:40|20594.6|20594.6|20593|20593|20594.6|20594.6|20593|20593|0
1647418550000|2022-03-16 08:15:50|20592.64|20592.64|20591.53|20591.53|20593.08|20593.08|20591.53|20591.53|0
1647418560000|2022-03-16 08:16:00|20591.67|20591.67|20587.8|20587.8|20592.57|20592.57|20587.78|20587.78|0
1647418570000|2022-03-16 08:16:10|20587.2|20587.2|20586.24|20586.24|20587.2|20587.2|20585.83|20585.83|0
1647418580000|2022-03-16 08:16:20|20586.19|20586.19|20588.25|20588.25|20588.25|20588.25|20585.91|20585.91|0
1647418590000|2022-03-16 08:16:30|20587.94|20587.94|20590.22|20590.22|20590.22|20590.22|20587.77|20587.77|0
1647418600000|2022-03-16 08:16:40|20590.35|20590.35|20591.97|20591.97|20592.49|20592.49|20589.97|20589.97|0
1647418610000|2022-03-16 08:16:50|20592.11|20592.11|20592.5|20592.5|20592.5|20592.5|20591.67|20591.67|0
1647418620000|2022-03-16 08:17:00|20592.43|20592.43|20594.75|20594.75|20594.75|20594.75|20592.35|20592.35|0
1647418630000|2022-03-16 08:17:10|20594.55|20594.55|20609.28|20609.28|20609.28|20609.28|20594.53|20594.53|0
1647418640000|2022-03-16 08:17:20|20609.56|20609.56|20615.76|20615.76|20615.76|20615.76|20609.56|20609.56|0
1647418650000|2022-03-16 08:17:30|20616.02|20616.02|20616.98|20616.98|20617.46|20617.46|20616.02|20616.02|0
1647418660000|2022-03-16 08:17:40|20617.15|20617.15|20620.66|20620.66|20620.66|20620.66|20616.65|20616.65|0
1647418670000|2022-03-16 08:17:50|20620.58|20620.58|20629.72|20629.72|20630.58|20630.58|20620.58|20620.58|0
1647418680000|2022-03-16 08:18:00|20630.04|20630.04|20630.11|20630.11|20631.74|20631.74|20630.04|20630.04|0
1647418690000|2022-03-16 08:18:10|20630.01|20630.01|20621.51|20621.51|20630.01|20630.01|20619.63|20619.63|0
1647418700000|2022-03-16 08:18:20|20621.55|20621.55|20627.16|20627.16|20627.51|20627.51|20621.49|20621.49|0
1647418710000|2022-03-16 08:18:30|20627.02|20627.02|20627.49|20627.49|20627.69|20627.69|20626.7|20626.7|0
1647418720000|2022-03-16 08:18:40|20627.7|20627.7|20626.93|20626.93|20628.04|20628.04|20626.74|20626.74|0
1647418730000|2022-03-16 08:18:50|20627.15|20627.15|20627.61|20627.61|20628|20628|20627.15|20627.15|0
1647418740000|2022-03-16 08:19:00|20627.79|20627.79|20627.44|20627.44|20628.07|20628.07|20627.22|20627.22|0
1647418750000|2022-03-16 08:19:10|20627.47|20627.47|20627.48|20627.48|20627.54|20627.54|20626.9|20626.9|0
1647418760000|2022-03-16 08:19:20|20627.44|20627.44|20633.46|20633.46|20633.64|20633.64|20627.44|20627.44|0
1647418770000|2022-03-16 08:19:30|20633.82|20633.82|20636.21|20636.21|20636.47|20636.47|20633.82|20633.82|0
1647418780000|2022-03-16 08:19:40|20636.39|20636.39|20640.86|20640.86|20640.92|20640.92|20635.86|20635.86|0
1647418790000|2022-03-16 08:19:50|20640.66|20640.66|20642.91|20642.91|20643.76|20643.76|20640.66|20640.66|0
1647418800000|2022-03-16 08:20:00|20642.9|20642.9|20638.82|20638.82|20643.51|20643.51|20638.6|20638.6|0
1647418810000|2022-03-16 08:20:10|20638.76|20638.76|20637.91|20637.91|20638.76|20638.76|20635.59|20635.59|0
1647418820000|2022-03-16 08:20:20|20638.24|20638.24|20639.31|20639.31|20639.4|20639.4|20637.98|20637.98|0
1647418830000|2022-03-16 08:20:30|20639.25|20639.25|20639.52|20639.52|20640.12|20640.12|20639.12|20639.12|0
1647418840000|2022-03-16 08:20:40|20640.02|20640.02|20639.51|20639.51|20640.07|20640.07|20639.25|20639.25|0
1647418850000|2022-03-16 08:20:50|20641.34|20641.34|20641.76|20641.76|20641.95|20641.95|20641.34|20641.34|0
1647418860000|2022-03-16 08:21:00|20641.81|20641.81|20639.87|20639.87|20641.81|20641.81|20639.72|20639.72|0
1647418870000|2022-03-16 08:21:10|20639.99|20639.99|20640.74|20640.74|20640.88|20640.88|20639.6|20639.6|0
1647418880000|2022-03-16 08:21:20|20640.85|20640.85|20640.56|20640.56|20641.02|20641.02|20639.98|20639.98|0
1647418890000|2022-03-16 08:21:30|20640.32|20640.32|20639.9|20639.9|20640.32|20640.32|20639.13|20639.13|0
1647418900000|2022-03-16 08:21:40|20639.84|20639.84|20638.93|20638.93|20639.84|20639.84|20638.32|20638.32|0
1647418910000|2022-03-16 08:21:50|20638.97|20638.97|20642.12|20642.12|20642.12|20642.12|20638.76|20638.76|0
1647418920000|2022-03-16 08:22:00|20642.15|20642.15|20646.79|20646.79|20646.89|20646.89|20642.15|20642.15|0
1647418930000|2022-03-16 08:22:10|20646.97|20646.97|20647.51|20647.51|20647.51|20647.51|20646.34|20646.34|0
1647418940000|2022-03-16 08:22:20|20647.58|20647.58|20649.3|20649.3|20649.3|20649.3|20647.58|20647.58|0
1647418950000|2022-03-16 08:22:30|20649.75|20649.75|20652.63|20652.63|20653.04|20653.04|20649.75|20649.75|0
1647418960000|2022-03-16 08:22:40|20652.66|20652.66|20647.6|20647.6|20652.66|20652.66|20647.51|20647.51|0
1647418970000|2022-03-16 08:22:50|20647.58|20647.58|20648.42|20648.42|20648.42|20648.42|20647.13|20647.13|0
1647418980000|2022-03-16 08:23:00|20648.78|20648.78|20649.62|20649.62|20650.08|20650.08|20648.78|20648.78|0
1647418990000|2022-03-16 08:23:10|20649.53|20649.53|20649.21|20649.21|20650.44|20650.44|20649.15|20649.15|0
1647419000000|2022-03-16 08:23:20|20649.17|20649.17|20649.12|20649.12|20649.59|20649.59|20649.09|20649.09|0
1647419010000|2022-03-16 08:23:30|20649.18|20649.18|20649.67|20649.67|20649.82|20649.82|20648.92|20648.92|0
1647419020000|2022-03-16 08:23:40|20649.98|20649.98|20650.66|20650.66|20651.44|20651.44|20649.98|20649.98|0
1647419030000|2022-03-16 08:23:50|20650.84|20650.84|20651.31|20651.31|20651.31|20651.31|20650.58|20650.58|0
1647419040000|2022-03-16 08:24:00|20651.79|20651.79|20653.12|20653.12|20653.12|20653.12|20651.2|20651.2|0
1647419050000|2022-03-16 08:24:10|20652.99|20652.99|20653.1|20653.1|20654.65|20654.65|20652.99|20652.99|0
1647419060000|2022-03-16 08:24:20|20653.13|20653.13|20649.33|20649.33|20653.13|20653.13|20649.33|20649.33|0
1647419070000|2022-03-16 08:24:30|20648.82|20648.82|20649.76|20649.76|20649.92|20649.92|20647.91|20647.91|0
1647419080000|2022-03-16 08:24:40|20649.74|20649.74|20647.02|20647.02|20649.74|20649.74|20647.02|20647.02|0
1647419090000|2022-03-16 08:24:50|20646.91|20646.91|20646.92|20646.92|20647.18|20647.18|20646.36|20646.36|0
1647419100000|2022-03-16 08:25:00|20646.78|20646.78|20644.13|20644.13|20646.78|20646.78|20643.75|20643.75|0
1647419110000|2022-03-16 08:25:10|20643.99|20643.99|20644.63|20644.63|20644.67|20644.67|20643.99|20643.99|0
1647419120000|2022-03-16 08:25:20|20644.74|20644.74|20644.86|20644.86|20644.86|20644.86|20644.11|20644.11|0
1647419130000|2022-03-16 08:25:30|20644.94|20644.94|20639.92|20639.92|20644.94|20644.94|20639.92|20639.92|0
1647419140000|2022-03-16 08:25:40|20640.01|20640.01|20639.4|20639.4|20640.31|20640.31|20639.4|20639.4|0
1647419150000|2022-03-16 08:25:50|20639.61|20639.61|20640.81|20640.81|20640.87|20640.87|20639.44|20639.44|0
1647419160000|2022-03-16 08:26:00|20640.77|20640.77|20637.84|20637.84|20640.83|20640.83|20637.84|20637.84|0
1647419170000|2022-03-16 08:26:10|20637.25|20637.25|20636.9|20636.9|20637.56|20637.56|20636.83|20636.83|0
1647419180000|2022-03-16 08:26:20|20636.79|20636.79|20635.81|20635.81|20637.05|20637.05|20634.75|20634.75|0
1647419190000|2022-03-16 08:26:30|20636.31|20636.31|20638.07|20638.07|20638.34|20638.34|20636.31|20636.31|0
1647419200000|2022-03-16 08:26:40|20638.03|20638.03|20638.67|20638.67|20638.69|20638.69|20637.78|20637.78|0
1647419210000|2022-03-16 08:26:50|20638.39|20638.39|20639.57|20639.57|20640.05|20640.05|20638.39|20638.39|0
1647419220000|2022-03-16 08:27:00|20639.69|20639.69|20641.45|20641.45|20641.45|20641.45|20639.46|20639.46|0
1647419230000|2022-03-16 08:27:10|20641.46|20641.46|20644.97|20644.97|20644.97|20644.97|20641.04|20641.04|0
1647419240000|2022-03-16 08:27:20|20645.01|20645.01|20649.6|20649.6|20649.95|20649.95|20645|20645|0
1647419250000|2022-03-16 08:27:30|20649.57|20649.57|20650.94|20650.94|20651.49|20651.49|20649.57|20649.57|0
1647419260000|2022-03-16 08:27:40|20651.08|20651.08|20651.44|20651.44|20651.57|20651.57|20650.95|20650.95|0
1647419270000|2022-03-16 08:27:50|20651.52|20651.52|20652.61|20652.61|20653.07|20653.07|20651.52|20651.52|0
1647419280000|2022-03-16 08:28:00|20652.63|20652.63|20653.47|20653.47|20653.58|20653.58|20652.63|20652.63|0
1647419290000|2022-03-16 08:28:10|20653.56|20653.56|20654.46|20654.46|20654.76|20654.76|20653.56|20653.56|0
1647419300000|2022-03-16 08:28:20|20654.51|20654.51|20658.53|20658.53|20658.53|20658.53|20654.51|20654.51|0
1647419310000|2022-03-16 08:28:30|20658.57|20658.57|20659.01|20659.01|20659.43|20659.43|20658.53|20658.53|0
1647419320000|2022-03-16 08:28:40|20659.07|20659.07|20658.84|20658.84|20659.08|20659.08|20658.34|20658.34|0
1647419330000|2022-03-16 08:28:50|20658.76|20658.76|20658.37|20658.37|20659.01|20659.01|20658.37|20658.37|0
1647419340000|2022-03-16 08:29:00|20658.45|20658.45|20656.46|20656.46|20659.39|20659.39|20656.41|20656.41|0
1647419350000|2022-03-16 08:29:10|20656.37|20656.37|20654.76|20654.76|20656.45|20656.45|20654.34|20654.34|0
1647419360000|2022-03-16 08:29:20|20654.67|20654.67|20653.56|20653.56|20654.75|20654.75|20653.56|20653.56|0
1647419370000|2022-03-16 08:29:30|20653.26|20653.26|20653.18|20653.18|20653.36|20653.36|20652.82|20652.82|0
1647419380000|2022-03-16 08:29:40|20653.38|20653.38|20655.3|20655.3|20655.82|20655.82|20653.37|20653.37|0
1647419390000|2022-03-16 08:29:50|20655.41|20655.41|20655.9|20655.9|20656.32|20656.32|20655.02|20655.02|0
1647419400000|2022-03-16 08:30:00|20655.61|20655.61|20654.79|20654.79|20655.61|20655.61|20654.71|20654.71|0
1647419410000|2022-03-16 08:30:10|20654.72|20654.72|20655.91|20655.91|20656.05|20656.05|20654.67|20654.67|0
1647419420000|2022-03-16 08:30:20|20656|20656|20656.3|20656.3|20656.44|20656.44|20655.68|20655.68|0
1647419430000|2022-03-16 08:30:30|20656.09|20656.09|20656.55|20656.55|20656.64|20656.64|20655.98|20655.98|0
1647419440000|2022-03-16 08:30:40|20656.9|20656.9|20656.87|20656.87|20656.9|20656.9|20656.64|20656.64|0
1647419450000|2022-03-16 08:30:50|20656.8|20656.8|20655.77|20655.77|20656.8|20656.8|20655.77|20655.77|0
1647419460000|2022-03-16 08:31:00|20655.81|20655.81|20647.58|20647.58|20655.9|20655.9|20647.46|20647.46|0
1647419470000|2022-03-16 08:31:10|20647.55|20647.55|20649.49|20649.49|20649.53|20649.53|20647.42|20647.42|0
1647419480000|2022-03-16 08:31:20|20649.28|20649.28|20647.9|20647.9|20649.53|20649.53|20647.9|20647.9|0
1647419490000|2022-03-16 08:31:30|20647.82|20647.82|20646.29|20646.29|20647.82|20647.82|20646.29|20646.29|0
1647419500000|2022-03-16 08:31:40|20646.47|20646.47|20646.56|20646.56|20646.56|20646.56|20645.93|20645.93|0
1647419510000|2022-03-16 08:31:50|20646.94|20646.94|20645.59|20645.59|20646.95|20646.95|20645.59|20645.59|0
1647419520000|2022-03-16 08:32:00|20645.49|20645.49|20645.18|20645.18|20646.07|20646.07|20645.18|20645.18|0
1647419530000|2022-03-16 08:32:10|20644.11|20644.11|20636.63|20636.63|20644.11|20644.11|20635.72|20635.72|0
1647419540000|2022-03-16 08:32:20|20636.81|20636.81|20636.76|20636.76|20636.89|20636.89|20636.51|20636.51|0
1647419550000|2022-03-16 08:32:30|20636.83|20636.83|20636.94|20636.94|20637.63|20637.63|20636.83|20636.83|0
1647419560000|2022-03-16 08:32:40|20636.99|20636.99|20649.52|20649.52|20650.37|20650.37|20636.99|20636.99|0
1647419570000|2022-03-16 08:32:50|20649.25|20649.25|20656.54|20656.54|20656.54|20656.54|20648.95|20648.95|0
1647419580000|2022-03-16 08:33:00|20656.58|20656.58|20656.95|20656.95|20659.11|20659.11|20656.58|20656.58|0
1647419590000|2022-03-16 08:33:10|20656.84|20656.84|20657.79|20657.79|20658.53|20658.53|20656.84|20656.84|0
1647419600000|2022-03-16 08:33:20|20657.84|20657.84|20658.77|20658.77|20658.77|20658.77|20657.78|20657.78|0
1647419610000|2022-03-16 08:33:30|20658.84|20658.84|20658.88|20658.88|20658.99|20658.99|20658.11|20658.11|0
1647419620000|2022-03-16 08:33:40|20658.8|20658.8|20659.06|20659.06|20659.06|20659.06|20658.61|20658.61|0
1647419630000|2022-03-16 08:33:50|20659.13|20659.13|20658.63|20658.63|20659.34|20659.34|20658.43|20658.43|0
1647419640000|2022-03-16 08:34:00|20658.7|20658.7|20659.16|20659.16|20659.16|20659.16|20658.37|20658.37|0
1647419650000|2022-03-16 08:34:10|20659.21|20659.21|20660.11|20660.11|20660.11|20660.11|20659.19|20659.19|0
1647419660000|2022-03-16 08:34:20|20660.16|20660.16|20661.56|20661.56|20661.89|20661.89|20660.16|20660.16|0
1647419670000|2022-03-16 08:34:30|20661.54|20661.54|20662.97|20662.97|20663.04|20663.04|20661.43|20661.43|0
1647419680000|2022-03-16 08:34:40|20663.04|20663.04|20661.84|20661.84|20663.04|20663.04|20660.97|20660.97|0
1647419690000|2022-03-16 08:34:50|20661.78|20661.78|20661.55|20661.55|20661.78|20661.78|20661.29|20661.29|0
1647419700000|2022-03-16 08:35:00|20661.63|20661.63|20649.76|20649.76|20661.79|20661.79|20649.52|20649.52|0
1647419710000|2022-03-16 08:35:10|20649.24|20649.24|20654.01|20654.01|20654.01|20654.01|20649.24|20649.24|0
1647419720000|2022-03-16 08:35:20|20653.88|20653.88|20655.29|20655.29|20655.29|20655.29|20653.88|20653.88|0
1647419730000|2022-03-16 08:35:30|20655.32|20655.32|20656.09|20656.09|20656.09|20656.09|20655.14|20655.14|0
1647419740000|2022-03-16 08:35:40|20655.96|20655.96|20661.24|20661.24|20661.24|20661.24|20655.96|20655.96|0
1647419750000|2022-03-16 08:35:50|20661.58|20661.58|20663.55|20663.55|20663.68|20663.68|20661.58|20661.58|0
1647419760000|2022-03-16 08:36:00|20663.62|20663.62|20662.97|20662.97|20663.76|20663.76|20662.77|20662.77|0
1647419770000|2022-03-16 08:36:10|20662.9|20662.9|20663.74|20663.74|20663.92|20663.92|20662.67|20662.67|0
1647419780000|2022-03-16 08:36:20|20663.67|20663.67|20670.15|20670.15|20670.15|20670.15|20663.54|20663.54|0
1647419790000|2022-03-16 08:36:30|20670.09|20670.09|20672.91|20672.91|20672.91|20672.91|20670.09|20670.09|0
1647419800000|2022-03-16 08:36:40|20672.95|20672.95|20673.49|20673.49|20674.43|20674.43|20672.95|20672.95|0
1647419810000|2022-03-16 08:36:50|20673.52|20673.52|20673.68|20673.68|20673.68|20673.68|20672.77|20672.77|0
1647419820000|2022-03-16 08:37:00|20673.63|20673.63|20674.89|20674.89|20675.12|20675.12|20673.63|20673.63|0
1647419830000|2022-03-16 08:37:10|20674.73|20674.73|20674.59|20674.59|20675.29|20675.29|20674.51|20674.51|0
1647419840000|2022-03-16 08:37:20|20674.81|20674.81|20675.41|20675.41|20675.41|20675.41|20674.61|20674.61|0
1647419850000|2022-03-16 08:37:30|20675.46|20675.46|20674.8|20674.8|20675.48|20675.48|20674.8|20674.8|0
1647419860000|2022-03-16 08:37:40|20674.72|20674.72|20674.32|20674.32|20675.1|20675.1|20674.32|20674.32|0
1647419870000|2022-03-16 08:37:50|20674.37|20674.37|20674.32|20674.32|20674.43|20674.43|20673.04|20673.04|0
1647419880000|2022-03-16 08:38:00|20674.21|20674.21|20673.75|20673.75|20675.2|20675.2|20673.72|20673.72|0
1647419890000|2022-03-16 08:38:10|20673.66|20673.66|20674.15|20674.15|20674.48|20674.48|20673.33|20673.33|0
1647419900000|2022-03-16 08:38:20|20674.27|20674.27|20672.48|20672.48|20674.36|20674.36|20671.88|20671.88|0
1647419910000|2022-03-16 08:38:30|20672.76|20672.76|20672.05|20672.05|20672.83|20672.83|20671.93|20671.93|0
1647419920000|2022-03-16 08:38:40|20671.97|20671.97|20671.2|20671.2|20671.97|20671.97|20671.2|20671.2|0
1647419930000|2022-03-16 08:38:50|20671.16|20671.16|20670.04|20670.04|20671.18|20671.18|20669.99|20669.99|0
1647419940000|2022-03-16 08:39:00|20670.14|20670.14|20669.7|20669.7|20670.23|20670.23|20669.64|20669.64|0
1647419950000|2022-03-16 08:39:10|20669.79|20669.79|20669.2|20669.2|20669.86|20669.86|20668.82|20668.82|0
1647419960000|2022-03-16 08:39:20|20669.43|20669.43|20667.08|20667.08|20669.43|20669.43|20667.08|20667.08|0
1647419970000|2022-03-16 08:39:30|20666.82|20666.82|20665.22|20665.22|20666.82|20666.82|20665.22|20665.22|0
1647419980000|2022-03-16 08:39:40|20665.14|20665.14|20665.83|20665.83|20665.83|20665.83|20665.03|20665.03|0
1647419990000|2022-03-16 08:39:50|20665.66|20665.66|20666.06|20666.06|20666.49|20666.49|20665.47|20665.47|0
1647420000000|2022-03-16 08:40:00|20666.17|20666.17|20665.27|20665.27|20666.17|20666.17|20665.27|20665.27|0
1647420010000|2022-03-16 08:40:10|20665.34|20665.34|20667.14|20667.14|20667.48|20667.48|20665.34|20665.34|0
1647420020000|2022-03-16 08:40:20|20667.21|20667.21|20666.69|20666.69|20667.46|20667.46|20666.69|20666.69|0
1647420030000|2022-03-16 08:40:30|20666.66|20666.66|20666.74|20666.74|20666.95|20666.95|20666.43|20666.43|0
1647420040000|2022-03-16 08:40:40|20666.92|20666.92|20673.53|20673.53|20673.53|20673.53|20666.42|20666.42|0
1647420050000|2022-03-16 08:40:50|20673.96|20673.96|20676.15|20676.15|20676.19|20676.19|20673.96|20673.96|0
1647420060000|2022-03-16 08:41:00|20675.92|20675.92|20676.15|20676.15|20676.41|20676.41|20675.62|20675.62|0
1647420070000|2022-03-16 08:41:10|20676.05|20676.05|20675.51|20675.51|20676.05|20676.05|20675.49|20675.49|0
1647420080000|2022-03-16 08:41:20|20675.3|20675.3|20674.04|20674.04|20675.43|20675.43|20674.04|20674.04|0
1647420090000|2022-03-16 08:41:30|20673.98|20673.98|20673.14|20673.14|20674.16|20674.16|20673.09|20673.09|0
1647420100000|2022-03-16 08:41:40|20673.05|20673.05|20672.44|20672.44|20673.05|20673.05|20672.43|20672.43|0
1647420110000|2022-03-16 08:41:50|20672.37|20672.37|20672.66|20672.66|20672.66|20672.66|20672.3|20672.3|0
1647420120000|2022-03-16 08:42:00|20672.96|20672.96|20673.02|20673.02|20673.03|20673.03|20672.95|20672.95|0
1647420130000|2022-03-16 08:42:10|20673.16|20673.16|20673.71|20673.71|20673.71|20673.71|20673.06|20673.06|0
1647420140000|2022-03-16 08:42:20|20673.66|20673.66|20672.65|20672.65|20673.66|20673.66|20672.38|20672.38|0
1647420150000|2022-03-16 08:42:30|20672.56|20672.56|20671.93|20671.93|20672.56|20672.56|20671.93|20671.93|0
1647420160000|2022-03-16 08:42:40|20671.83|20671.83|20671.2|20671.2|20671.83|20671.83|20671.2|20671.2|0
1647420170000|2022-03-16 08:42:50|20671.3|20671.3|20669.3|20669.3|20671.3|20671.3|20668.96|20668.96|0
1647420180000|2022-03-16 08:43:00|20669.24|20669.24|20669.26|20669.26|20669.71|20669.71|20669.18|20669.18|0
1647420190000|2022-03-16 08:43:10|20669.33|20669.33|20670.52|20670.52|20670.64|20670.64|20669.27|20669.27|0
1647420200000|2022-03-16 08:43:20|20670.86|20670.86|20670.98|20670.98|20671.15|20671.15|20670.81|20670.81|0
1647420210000|2022-03-16 08:43:30|20671.01|20671.01|20671.09|20671.09|20671.09|20671.09|20670.79|20670.79|0
1647420220000|2022-03-16 08:43:40|20670.97|20670.97|20670.51|20670.51|20671.08|20671.08|20670.51|20670.51|0
1647420230000|2022-03-16 08:43:50|20670.37|20670.37|20670.86|20670.86|20671.26|20671.26|20670.03|20670.03|0
1647420240000|2022-03-16 08:44:00|20670.93|20670.93|20672.42|20672.42|20672.42|20672.42|20670.72|20670.72|0
1647420250000|2022-03-16 08:44:10|20672.27|20672.27|20671.27|20671.27|20672.39|20672.39|20671.27|20671.27|0
1647420260000|2022-03-16 08:44:20|20671.17|20671.17|20671.65|20671.65|20671.65|20671.65|20671.01|20671.01|0
1647420270000|2022-03-16 08:44:30|20671.4|20671.4|20670.8|20670.8|20671.4|20671.4|20670.8|20670.8|0
1647420280000|2022-03-16 08:44:40|20670.64|20670.64|20666.52|20666.52|20670.82|20670.82|20666.52|20666.52|0
1647420290000|2022-03-16 08:44:50|20666.41|20666.41|20661.77|20661.77|20666.45|20666.45|20661.77|20661.77|0
1647420300000|2022-03-16 08:45:00|20661.41|20661.41|20657.76|20657.76|20661.41|20661.41|20657.76|20657.76|0
1647420310000|2022-03-16 08:45:10|20657.69|20657.69|20653.95|20653.95|20657.69|20657.69|20653.95|20653.95|0
1647420320000|2022-03-16 08:45:20|20653.82|20653.82|20653.11|20653.11|20653.82|20653.82|20653.09|20653.09|0
1647420330000|2022-03-16 08:45:30|20653.47|20653.47|20652.87|20652.87|20653.47|20653.47|20652.65|20652.65|0
1647420340000|2022-03-16 08:45:40|20653.03|20653.03|20654.07|20654.07|20654.07|20654.07|20652.94|20652.94|0
1647420350000|2022-03-16 08:45:50|20654.12|20654.12|20656.65|20656.65|20656.65|20656.65|20654.09|20654.09|0
1647420360000|2022-03-16 08:46:00|20656.6|20656.6|20656.3|20656.3|20656.84|20656.84|20656.3|20656.3|0
1647420370000|2022-03-16 08:46:10|20656.16|20656.16|20655.65|20655.65|20656.22|20656.22|20655.65|20655.65|0
1647420380000|2022-03-16 08:46:20|20655.58|20655.58|20654.24|20654.24|20655.79|20655.79|20654.24|20654.24|0
1647420390000|2022-03-16 08:46:30|20654.22|20654.22|20654.02|20654.02|20654.22|20654.22|20653.81|20653.81|0
1647420400000|2022-03-16 08:46:40|20654.11|20654.11|20655|20655|20655|20655|20654.11|20654.11|0
1647420410000|2022-03-16 08:46:50|20655.1|20655.1|20655.43|20655.43|20655.82|20655.82|20655.1|20655.1|0
1647420420000|2022-03-16 08:47:00|20655.52|20655.52|20656.19|20656.19|20656.45|20656.45|20655.5|20655.5|0
1647420430000|2022-03-16 08:47:10|20656.16|20656.16|20656.32|20656.32|20656.55|20656.55|20656.12|20656.12|0
1647420440000|2022-03-16 08:47:20|20656.42|20656.42|20657.83|20657.83|20657.93|20657.93|20656.42|20656.42|0
1647420450000|2022-03-16 08:47:30|20657.8|20657.8|20657.67|20657.67|20657.8|20657.8|20657.61|20657.61|0
1647420460000|2022-03-16 08:47:40|20657.7|20657.7|20657.65|20657.65|20657.95|20657.95|20657.17|20657.17|0
1647420470000|2022-03-16 08:47:50|20657.73|20657.73|20657.95|20657.95|20658.06|20658.06|20657.71|20657.71|0
1647420480000|2022-03-16 08:48:00|20657.88|20657.88|20658.69|20658.69|20658.69|20658.69|20657.88|20657.88|0
1647420490000|2022-03-16 08:48:10|20658.74|20658.74|20658.11|20658.11|20658.92|20658.92|20657.97|20657.97|0
1647420500000|2022-03-16 08:48:20|20657.85|20657.85|20655.11|20655.11|20657.85|20657.85|20655.06|20655.06|0
1647420510000|2022-03-16 08:48:30|20654.61|20654.61|20654.72|20654.72|20654.72|20654.72|20653.8|20653.8|0
1647420520000|2022-03-16 08:48:40|20654.76|20654.76|20654.7|20654.7|20654.92|20654.92|20654.58|20654.58|0
1647420530000|2022-03-16 08:48:50|20654.67|20654.67|20653.19|20653.19|20654.79|20654.79|20652.99|20652.99|0
1647420540000|2022-03-16 08:49:00|20653.41|20653.41|20653.65|20653.65|20653.65|20653.65|20653|20653|0
1647420550000|2022-03-16 08:49:10|20653.61|20653.61|20656.43|20656.43|20656.58|20656.58|20652.97|20652.97|0
1647420560000|2022-03-16 08:49:20|20656.58|20656.58|20658.88|20658.88|20658.95|20658.95|20656.44|20656.44|0
1647420570000|2022-03-16 08:49:30|20658.81|20658.81|20660.33|20660.33|20661.15|20661.15|20658.81|20658.81|0
1647420580000|2022-03-16 08:49:40|20660.44|20660.44|20660.68|20660.68|20660.68|20660.68|20660.3|20660.3|0
1647420590000|2022-03-16 08:49:50|20660.57|20660.57|20660.58|20660.58|20661.04|20661.04|20660.5|20660.5|0
1647420600000|2022-03-16 08:50:00|20660.67|20660.67|20661.48|20661.48|20661.48|20661.48|20660.65|20660.65|0
1647420610000|2022-03-16 08:50:10|20661.52|20661.52|20662.13|20662.13|20662.29|20662.29|20661.52|20661.52|0
1647420620000|2022-03-16 08:50:20|20662.01|20662.01|20661.61|20661.61|20662.01|20662.01|20661.4|20661.4|0
1647420630000|2022-03-16 08:50:30|20661.87|20661.87|20660.65|20660.65|20662.04|20662.04|20660.32|20660.32|0
1647420640000|2022-03-16 08:50:40|20660.33|20660.33|20660.13|20660.13|20660.48|20660.48|20659.92|20659.92|0
1647420650000|2022-03-16 08:50:50|20659.61|20659.61|20658.98|20658.98|20659.61|20659.61|20658.89|20658.89|0
1647420660000|2022-03-16 08:51:00|20658.7|20658.7|20657.94|20657.94|20658.83|20658.83|20657.94|20657.94|0
1647420670000|2022-03-16 08:51:10|20657.97|20657.97|20657.11|20657.11|20658|20658|20656.91|20656.91|0
1647420680000|2022-03-16 08:51:20|20657.01|20657.01|20656.49|20656.49|20657.16|20657.16|20656.49|20656.49|0
1647420690000|2022-03-16 08:51:30|20656.65|20656.65|20656.78|20656.78|20657.03|20657.03|20656.58|20656.58|0
1647420700000|2022-03-16 08:51:40|20656.56|20656.56|20657.22|20657.22|20657.24|20657.24|20656.56|20656.56|0
1647420710000|2022-03-16 08:51:50|20657.12|20657.12|20657.74|20657.74|20657.84|20657.84|20657.12|20657.12|0
1647420720000|2022-03-16 08:52:00|20657.59|20657.59|20659.08|20659.08|20659.08|20659.08|20657.42|20657.42|0
1647420730000|2022-03-16 08:52:10|20658.93|20658.93|20660.63|20660.63|20660.63|20660.63|20658.93|20658.93|0
1647420740000|2022-03-16 08:52:20|20660.87|20660.87|20659.44|20659.44|20661.19|20661.19|20659.44|20659.44|0
1647420750000|2022-03-16 08:52:30|20659.53|20659.53|20657.6|20657.6|20659.53|20659.53|20657.6|20657.6|0
1647420760000|2022-03-16 08:52:40|20657.52|20657.52|20657.29|20657.29|20657.52|20657.52|20656.77|20656.77|0
1647420770000|2022-03-16 08:52:50|20657.36|20657.36|20655.45|20655.45|20657.78|20657.78|20655.45|20655.45|0
1647420780000|2022-03-16 08:53:00|20655.31|20655.31|20655.16|20655.16|20655.47|20655.47|20654.96|20654.96|0
1647420790000|2022-03-16 08:53:10|20655.44|20655.44|20654.06|20654.06|20655.44|20655.44|20654.06|20654.06|0
1647420800000|2022-03-16 08:53:20|20653.85|20653.85|20655.14|20655.14|20655.14|20655.14|20653.12|20653.12|0
1647420810000|2022-03-16 08:53:30|20655.65|20655.65|20657.41|20657.41|20657.55|20657.55|20655.55|20655.55|0
1647420820000|2022-03-16 08:53:40|20657.48|20657.48|20658.19|20658.19|20658.19|20658.19|20657.45|20657.45|0
1647420830000|2022-03-16 08:53:50|20658.06|20658.06|20657.37|20657.37|20658.12|20658.12|20657.37|20657.37|0
1647420840000|2022-03-16 08:54:00|20657.45|20657.45|20657.4|20657.4|20657.69|20657.69|20657.31|20657.31|0
1647420850000|2022-03-16 08:54:10|20657.67|20657.67|20656.53|20656.53|20657.67|20657.67|20656.22|20656.22|0
1647420860000|2022-03-16 08:54:20|20655.75|20655.75|20654.73|20654.73|20655.75|20655.75|20654.73|20654.73|0
1647420870000|2022-03-16 08:54:30|20654.66|20654.66|20654|20654|20654.66|20654.66|20653.93|20653.93|0
1647420880000|2022-03-16 08:54:40|20653.96|20653.96|20652.21|20652.21|20653.96|20653.96|20652.16|20652.16|0
1647420890000|2022-03-16 08:54:50|20652.35|20652.35|20652.29|20652.29|20652.41|20652.41|20652.13|20652.13|0
1647420900000|2022-03-16 08:55:00|20652.22|20652.22|20651.4|20651.4|20652.22|20652.22|20651.4|20651.4|0
1647420910000|2022-03-16 08:55:10|20651.35|20651.35|20650.73|20650.73|20651.35|20651.35|20650.53|20650.53|0
1647420920000|2022-03-16 08:55:20|20650.64|20650.64|20650.47|20650.47|20650.93|20650.93|20650.47|20650.47|0
1647420930000|2022-03-16 08:55:30|20650.63|20650.63|20650.44|20650.44|20650.63|20650.63|20649.93|20649.93|0
1647420940000|2022-03-16 08:55:40|20650.48|20650.48|20648.73|20648.73|20650.58|20650.58|20648.73|20648.73|0
1647420950000|2022-03-16 08:55:50|20648.66|20648.66|20645.26|20645.26|20648.73|20648.73|20645.26|20645.26|0
1647420960000|2022-03-16 08:56:00|20645.35|20645.35|20644.72|20644.72|20645.47|20645.47|20644.42|20644.42|0
1647420970000|2022-03-16 08:56:10|20644.54|20644.54|20644.2|20644.2|20644.9|20644.9|20644.2|20644.2|0
1647420980000|2022-03-16 08:56:20|20644.35|20644.35|20644.3|20644.3|20644.7|20644.7|20644.3|20644.3|0
1647420990000|2022-03-16 08:56:30|20644.33|20644.33|20643.86|20643.86|20644.33|20644.33|20643.76|20643.76|0
1647421000000|2022-03-16 08:56:40|20643.78|20643.78|20641.65|20641.65|20643.91|20643.91|20641.58|20641.58|0
1647421010000|2022-03-16 08:56:50|20641.82|20641.82|20642.03|20642.03|20642.18|20642.18|20641.7|20641.7|0
1647421020000|2022-03-16 08:57:00|20642|20642|20640.93|20640.93|20642.34|20642.34|20640.93|20640.93|0
1647421030000|2022-03-16 08:57:10|20641.95|20641.95|20642.63|20642.63|20642.63|20642.63|20641.9|20641.9|0
1647421040000|2022-03-16 08:57:20|20642.73|20642.73|20642.36|20642.36|20642.77|20642.77|20641.84|20641.84|0
1647421050000|2022-03-16 08:57:30|20642.33|20642.33|20642.45|20642.45|20642.59|20642.59|20642.29|20642.29|0
1647421060000|2022-03-16 08:57:40|20642.25|20642.25|20642.79|20642.79|20642.96|20642.96|20642.25|20642.25|0
1647421070000|2022-03-16 08:57:50|20642.86|20642.86|20643.36|20643.36|20643.39|20643.39|20642.86|20642.86|0
1647421080000|2022-03-16 08:58:00|20643.51|20643.51|20643.28|20643.28|20643.54|20643.54|20643.28|20643.28|0
1647421090000|2022-03-16 08:58:10|20643.23|20643.23|20642.97|20642.97|20643.27|20643.27|20642.97|20642.97|0
1647421100000|2022-03-16 08:58:20|20642.92|20642.92|20642.15|20642.15|20642.92|20642.92|20642.15|20642.15|0
1647421110000|2022-03-16 08:58:30|20642.12|20642.12|20642.55|20642.55|20642.67|20642.67|20641.91|20641.91|0
1647421120000|2022-03-16 08:58:40|20642.48|20642.48|20640.47|20640.47|20642.48|20642.48|20640.47|20640.47|0
1647421130000|2022-03-16 08:58:50|20640.44|20640.44|20640.25|20640.25|20640.72|20640.72|20640.04|20640.04|0
1647421140000|2022-03-16 08:59:00|20640.34|20640.34|20638.42|20638.42|20640.34|20640.34|20638.42|20638.42|0
1647421150000|2022-03-16 08:59:10|20638.36|20638.36|20638.08|20638.08|20638.36|20638.36|20637.77|20637.77|0
1647421160000|2022-03-16 08:59:20|20637.72|20637.72|20637.62|20637.62|20637.85|20637.85|20637.39|20637.39|0
1647421170000|2022-03-16 08:59:30|20637.73|20637.73|20636.97|20636.97|20637.73|20637.73|20636.92|20636.92|0
1647421180000|2022-03-16 08:59:40|20637.18|20637.18|20637.76|20637.76|20637.81|20637.81|20637.12|20637.12|0
1647421190000|2022-03-16 08:59:50|20637.65|20637.65|20637.85|20637.85|20637.85|20637.85|20637.65|20637.65|0
1647421200000|2022-03-16 09:00:00|20637.76|20637.76|20637.21|20637.21|20637.76|20637.76|20637.21|20637.21|0
1647421210000|2022-03-16 09:00:10|20637.56|20637.56|20637.3|20637.3|20637.56|20637.56|20637.14|20637.14|0
1647421220000|2022-03-16 09:00:20|20637.1|20637.1|20636.49|20636.49|20637.61|20637.61|20636.49|20636.49|0
1647421230000|2022-03-16 09:00:30|20636.46|20636.46|20634.93|20634.93|20636.46|20636.46|20634.93|20634.93|0
1647421240000|2022-03-16 09:00:40|20635.08|20635.08|20635.76|20635.76|20635.76|20635.76|20634.79|20634.79|0
1647421250000|2022-03-16 09:00:50|20635.81|20635.81|20635.29|20635.29|20636.08|20636.08|20635.29|20635.29|0
1647421260000|2022-03-16 09:01:00|20635.37|20635.37|20635.59|20635.59|20636.32|20636.32|20635.34|20635.34|0
1647421270000|2022-03-16 09:01:10|20635.52|20635.52|20635.2|20635.2|20635.75|20635.75|20635.2|20635.2|0
1647421280000|2022-03-16 09:01:20|20635.08|20635.08|20634.48|20634.48|20635.08|20635.08|20634.32|20634.32|0
1647421290000|2022-03-16 09:01:30|20634.47|20634.47|20635.1|20635.1|20635.1|20635.1|20634.41|20634.41|0
1647421300000|2022-03-16 09:01:40|20634.99|20634.99|20632.24|20632.24|20634.99|20634.99|20632.24|20632.24|0
1647421310000|2022-03-16 09:01:50|20632.3|20632.3|20631.63|20631.63|20632.3|20632.3|20631.17|20631.17|0
1647421320000|2022-03-16 09:02:00|20631.78|20631.78|20633.48|20633.48|20633.48|20633.48|20631.75|20631.75|0
1647421330000|2022-03-16 09:02:10|20633.37|20633.37|20635.55|20635.55|20635.55|20635.55|20633.37|20633.37|0
1647421340000|2022-03-16 09:02:20|20635.7|20635.7|20634.09|20634.09|20636.26|20636.26|20634.09|20634.09|0
1647421350000|2022-03-16 09:02:30|20634.15|20634.15|20633.52|20633.52|20634.2|20634.2|20633.31|20633.31|0
1647421360000|2022-03-16 09:02:40|20633.45|20633.45|20634.06|20634.06|20634.25|20634.25|20633.45|20633.45|0
1647421370000|2022-03-16 09:02:50|20633.85|20633.85|20634.25|20634.25|20634.35|20634.35|20633.78|20633.78|0
1647421380000|2022-03-16 09:03:00|20634.41|20634.41|20634.05|20634.05|20634.65|20634.65|20633.96|20633.96|0
1647421390000|2022-03-16 09:03:10|20634.12|20634.12|20635.43|20635.43|20635.43|20635.43|20634.12|20634.12|0
1647421400000|2022-03-16 09:03:20|20635.3|20635.3|20636.09|20636.09|20636.09|20636.09|20635.3|20635.3|0
1647421410000|2022-03-16 09:03:30|20636.11|20636.11|20635.86|20635.86|20636.47|20636.47|20635.79|20635.79|0
1647421420000|2022-03-16 09:03:40|20635.89|20635.89|20636.78|20636.78|20636.83|20636.83|20635.89|20635.89|0
1647421430000|2022-03-16 09:03:50|20636.85|20636.85|20636.83|20636.83|20637.25|20637.25|20636.58|20636.58|0
1647421440000|2022-03-16 09:04:00|20636.86|20636.86|20637.4|20637.4|20637.51|20637.51|20636.71|20636.71|0
1647421450000|2022-03-16 09:04:10|20637.43|20637.43|20637.73|20637.73|20637.73|20637.73|20636.82|20636.82|0
1647421460000|2022-03-16 09:04:20|20637.83|20637.83|20638.82|20638.82|20638.82|20638.82|20637.65|20637.65|0
1647421470000|2022-03-16 09:04:30|20638.88|20638.88|20639.61|20639.61|20639.61|20639.61|20638.88|20638.88|0
1647421480000|2022-03-16 09:04:40|20639.68|20639.68|20641.43|20641.43|20641.68|20641.68|20639.68|20639.68|0
1647421490000|2022-03-16 09:04:50|20641.56|20641.56|20641.09|20641.09|20641.68|20641.68|20641|20641|0
1647421500000|2022-03-16 09:05:00|20641.16|20641.16|20642.42|20642.42|20642.42|20642.42|20640.51|20640.51|0
1647421510000|2022-03-16 09:05:10|20642.35|20642.35|20643.65|20643.65|20644.2|20644.2|20642.35|20642.35|0
1647421520000|2022-03-16 09:05:20|20643.52|20643.52|20643.05|20643.05|20644.01|20644.01|20643.05|20643.05|0
1647421530000|2022-03-16 09:05:30|20642.89|20642.89|20643.21|20643.21|20643.37|20643.37|20642.76|20642.76|0
1647421540000|2022-03-16 09:05:40|20643.32|20643.32|20644.07|20644.07|20644.24|20644.24|20643.24|20643.24|0
1647421550000|2022-03-16 09:05:50|20644.68|20644.68|20645.82|20645.82|20646.16|20646.16|20644.68|20644.68|0
1647421560000|2022-03-16 09:06:00|20645.88|20645.88|20645.31|20645.31|20645.88|20645.88|20645.28|20645.28|0
1647421570000|2022-03-16 09:06:10|20644.75|20644.75|20643.98|20643.98|20644.75|20644.75|20643.98|20643.98|0
1647421580000|2022-03-16 09:06:20|20643.87|20643.87|20643.21|20643.21|20643.87|20643.87|20643.21|20643.21|0
1647421590000|2022-03-16 09:06:30|20643.19|20643.19|20642.46|20642.46|20643.19|20643.19|20642.37|20642.37|0
1647421600000|2022-03-16 09:06:40|20642.56|20642.56|20642.67|20642.67|20642.86|20642.86|20642.56|20642.56|0
1647421610000|2022-03-16 09:06:50|20642.73|20642.73|20642.96|20642.96|20643.22|20643.22|20642.73|20642.73|0
1647421620000|2022-03-16 09:07:00|20642.81|20642.81|20641.66|20641.66|20642.81|20642.81|20641.57|20641.57|0
1647421630000|2022-03-16 09:07:10|20641.73|20641.73|20643.73|20643.73|20643.83|20643.83|20641.73|20641.73|0
1647421640000|2022-03-16 09:07:20|20644.11|20644.11|20645.22|20645.22|20645.22|20645.22|20644.11|20644.11|0
1647421650000|2022-03-16 09:07:30|20645.28|20645.28|20646.13|20646.13|20646.13|20646.13|20645.28|20645.28|0
1647421660000|2022-03-16 09:07:40|20646.12|20646.12|20646.27|20646.27|20646.43|20646.43|20646.12|20646.12|0
1647421670000|2022-03-16 09:07:50|20646.28|20646.28|20646.13|20646.13|20646.42|20646.42|20646.13|20646.13|0
1647421680000|2022-03-16 09:08:00|20646.04|20646.04|20645.85|20645.85|20646.4|20646.4|20645.75|20645.75|0
1647421690000|2022-03-16 09:08:10|20645.81|20645.81|20644.85|20644.85|20645.81|20645.81|20644.37|20644.37|0
1647421700000|2022-03-16 09:08:20|20644.63|20644.63|20645.28|20645.28|20645.36|20645.36|20643.87|20643.87|0
1647421710000|2022-03-16 09:08:30|20645.48|20645.48|20645.19|20645.19|20645.57|20645.57|20645.19|20645.19|0
1647421720000|2022-03-16 09:08:40|20645.12|20645.12|20647.15|20647.15|20647.15|20647.15|20644.96|20644.96|0
1647421730000|2022-03-16 09:08:50|20647.24|20647.24|20648.55|20648.55|20648.55|20648.55|20647.24|20647.24|0
1647421740000|2022-03-16 09:09:00|20648.68|20648.68|20649.19|20649.19|20649.29|20649.29|20648.43|20648.43|0
1647421750000|2022-03-16 09:09:10|20649.26|20649.26|20649.08|20649.08|20649.26|20649.26|20648.91|20648.91|0
1647421760000|2022-03-16 09:09:20|20648.96|20648.96|20649.31|20649.31|20649.34|20649.34|20648.96|20648.96|0
1647421770000|2022-03-16 09:09:30|20649.24|20649.24|20647.99|20647.99|20649.24|20649.24|20647.91|20647.91|0
1647421780000|2022-03-16 09:09:40|20647.95|20647.95|20647.41|20647.41|20648.05|20648.05|20647.41|20647.41|0
1647421790000|2022-03-16 09:09:50|20647.29|20647.29|20648.49|20648.49|20648.49|20648.49|20647.1|20647.1|0
1647421800000|2022-03-16 09:10:00|20648.57|20648.57|20648.11|20648.11|20649.28|20649.28|20647.9|20647.9|0
1647421810000|2022-03-16 09:10:10|20648.06|20648.06|20649.68|20649.68|20649.96|20649.96|20648.06|20648.06|0
1647421820000|2022-03-16 09:10:20|20649.64|20649.64|20649.98|20649.98|20650.01|20650.01|20649.64|20649.64|0
1647421830000|2022-03-16 09:10:30|20650.03|20650.03|20650.45|20650.45|20650.45|20650.45|20649.91|20649.91|0
1647421840000|2022-03-16 09:10:40|20650.42|20650.42|20651.43|20651.43|20651.87|20651.87|20650.42|20650.42|0
1647421850000|2022-03-16 09:10:50|20651.38|20651.38|20651.1|20651.1|20651.38|20651.38|20650.91|20650.91|0
1647421860000|2022-03-16 09:11:00|20651.35|20651.35|20652.6|20652.6|20652.6|20652.6|20651.35|20651.35|0
1647421870000|2022-03-16 09:11:10|20652.72|20652.72|20653.65|20653.65|20653.65|20653.65|20652.72|20652.72|0
1647421880000|2022-03-16 09:11:20|20653.72|20653.72|20652.29|20652.29|20653.84|20653.84|20652.17|20652.17|0
1647421890000|2022-03-16 09:11:30|20652.4|20652.4|20652.38|20652.38|20652.74|20652.74|20652.27|20652.27|0
1647421900000|2022-03-16 09:11:40|20652.33|20652.33|20652.23|20652.23|20652.85|20652.85|20651.96|20651.96|0
1647421910000|2022-03-16 09:11:50|20652.22|20652.22|20652.74|20652.74|20653.15|20653.15|20652.1|20652.1|0
1647421920000|2022-03-16 09:12:00|20652.81|20652.81|20654.24|20654.24|20654.48|20654.48|20652.81|20652.81|0
1647421930000|2022-03-16 09:12:10|20654.32|20654.32|20651.67|20651.67|20654.51|20654.51|20651.67|20651.67|0
1647421940000|2022-03-16 09:12:20|20651.62|20651.62|20650.52|20650.52|20651.62|20651.62|20650.21|20650.21|0
1647421950000|2022-03-16 09:12:30|20650.34|20650.34|20650.34|20650.34|20650.34|20650.34|20649.88|20649.88|0
1647421960000|2022-03-16 09:12:40|20650.37|20650.37|20651.12|20651.12|20651.33|20651.33|20650.37|20650.37|0
1647421970000|2022-03-16 09:12:50|20651.27|20651.27|20651.71|20651.71|20652.21|20652.21|20651.15|20651.15|0
1647421980000|2022-03-16 09:13:00|20651.78|20651.78|20651.78|20651.78|20651.84|20651.84|20651.73|20651.73|0
1647421990000|2022-03-16 09:13:10|20651.86|20651.86|20654.47|20654.47|20654.5|20654.5|20651.86|20651.86|0
1647422000000|2022-03-16 09:13:20|20654.48|20654.48|20653.75|20653.75|20654.87|20654.87|20653.75|20653.75|0
1647422010000|2022-03-16 09:13:30|20653.69|20653.69|20652.77|20652.77|20653.8|20653.8|20652.77|20652.77|0
1647422020000|2022-03-16 09:13:40|20653.15|20653.15|20652.95|20652.95|20653.27|20653.27|20652.81|20652.81|0
1647422030000|2022-03-16 09:13:50|20652.68|20652.68|20652.88|20652.88|20654.03|20654.03|20652.53|20652.53|0
1647422040000|2022-03-16 09:14:00|20652.74|20652.74|20653.06|20653.06|20653.53|20653.53|20652.74|20652.74|0
1647422050000|2022-03-16 09:14:10|20652.96|20652.96|20653.15|20653.15|20653.39|20653.39|20652.44|20652.44|0
1647422060000|2022-03-16 09:14:20|20653.04|20653.04|20652.12|20652.12|20653.04|20653.04|20652.09|20652.09|0
1647422070000|2022-03-16 09:14:30|20652.14|20652.14|20651.93|20651.93|20652.22|20652.22|20651.92|20651.92|0
1647422080000|2022-03-16 09:14:40|20651.99|20651.99|20651.9|20651.9|20652.11|20652.11|20651.84|20651.84|0
1647422090000|2022-03-16 09:14:50|20651.85|20651.85|20652.72|20652.72|20652.72|20652.72|20651.85|20651.85|0
1647422100000|2022-03-16 09:15:00|20652.79|20652.79|20653.95|20653.95|20654.36|20654.36|20652.47|20652.47|0
1647422110000|2022-03-16 09:15:10|20654.04|20654.04|20653.96|20653.96|20654.04|20654.04|20653.69|20653.69|0
1647422120000|2022-03-16 09:15:20|20653.95|20653.95|20654.35|20654.35|20654.35|20654.35|20653.93|20653.93|0
1647422130000|2022-03-16 09:15:30|20654.56|20654.56|20654.34|20654.34|20654.64|20654.64|20654.29|20654.29|0
1647422140000|2022-03-16 09:15:40|20654.3|20654.3|20658.14|20658.14|20658.29|20658.29|20654.3|20654.3|0
1647422150000|2022-03-16 09:15:50|20658.27|20658.27|20660.32|20660.32|20660.33|20660.33|20658.17|20658.17|0
1647422160000|2022-03-16 09:16:00|20660.13|20660.13|20659.57|20659.57|20660.75|20660.75|20659.57|20659.57|0
1647422170000|2022-03-16 09:16:10|20659.38|20659.38|20662.8|20662.8|20662.8|20662.8|20659.38|20659.38|0
1647422180000|2022-03-16 09:16:20|20663.08|20663.08|20663.89|20663.89|20663.94|20663.94|20663.08|20663.08|0
1647422190000|2022-03-16 09:16:30|20663.63|20663.63|20663.82|20663.82|20664.03|20664.03|20663.63|20663.63|0
1647422200000|2022-03-16 09:16:40|20663.93|20663.93|20664.24|20664.24|20664.29|20664.29|20663.93|20663.93|0
1647422210000|2022-03-16 09:16:50|20664.31|20664.31|20663.58|20663.58|20664.31|20664.31|20663.56|20663.56|0
1647422220000|2022-03-16 09:17:00|20663.5|20663.5|20664.19|20664.19|20664.19|20664.19|20663.4|20663.4|0
1647422230000|2022-03-16 09:17:10|20664.39|20664.39|20665.48|20665.48|20665.48|20665.48|20664.39|20664.39|0
1647422240000|2022-03-16 09:17:20|20665.55|20665.55|20665.69|20665.69|20665.81|20665.81|20665.55|20665.55|0
1647422250000|2022-03-16 09:17:30|20665.76|20665.76|20665.37|20665.37|20665.85|20665.85|20665.31|20665.31|0
1647422260000|2022-03-16 09:17:40|20665.18|20665.18|20665.59|20665.59|20665.59|20665.59|20664.92|20664.92|0
1647422270000|2022-03-16 09:17:50|20665.61|20665.61|20665.28|20665.28|20665.84|20665.84|20665.24|20665.24|0
1647422280000|2022-03-16 09:18:00|20665.35|20665.35|20664.99|20664.99|20665.47|20665.47|20664.99|20664.99|0
1647422290000|2022-03-16 09:18:10|20665.06|20665.06|20666.88|20666.88|20666.91|20666.91|20665.06|20665.06|0
1647422300000|2022-03-16 09:18:20|20667.17|20667.17|20668.02|20668.02|20668.02|20668.02|20667.17|20667.17|0
1647422310000|2022-03-16 09:18:30|20668.23|20668.23|20669.17|20669.17|20669.17|20669.17|20668.02|20668.02|0
1647422320000|2022-03-16 09:18:40|20669.41|20669.41|20667.83|20667.83|20669.41|20669.41|20667.66|20667.66|0
1647422330000|2022-03-16 09:18:50|20668.21|20668.21|20669.01|20669.01|20669.01|20669.01|20668.18|20668.18|0
1647422340000|2022-03-16 09:19:00|20668.93|20668.93|20670.1|20670.1|20670.1|20670.1|20668.68|20668.68|0
1647422350000|2022-03-16 09:19:10|20670.03|20670.03|20673.02|20673.02|20673.15|20673.15|20670.03|20670.03|0
1647422360000|2022-03-16 09:19:20|20673.05|20673.05|20672.11|20672.11|20673.05|20673.05|20672.11|20672.11|0
1647422370000|2022-03-16 09:19:30|20671.98|20671.98|20672.18|20672.18|20672.18|20672.18|20671.98|20671.98|0
1647422380000|2022-03-16 09:19:40|20672.09|20672.09|20671.87|20671.87|20672.37|20672.37|20671.87|20671.87|0
1647422390000|2022-03-16 09:19:50|20671.76|20671.76|20665.29|20665.29|20671.76|20671.76|20665.29|20665.29|0
1647422400000|2022-03-16 09:20:00|20665.34|20665.34|20664.27|20664.27|20665.34|20665.34|20664.2|20664.2|0
1647422410000|2022-03-16 09:20:10|20664.47|20664.47|20665.59|20665.59|20665.59|20665.59|20664.09|20664.09|0
1647422420000|2022-03-16 09:20:20|20665.61|20665.61|20665.21|20665.21|20665.61|20665.61|20665.21|20665.21|0
1647422430000|2022-03-16 09:20:30|20665.25|20665.25|20664.75|20664.75|20665.25|20665.25|20664.64|20664.64|0
1647422440000|2022-03-16 09:20:40|20664.8|20664.8|20665.09|20665.09|20665.22|20665.22|20664.57|20664.57|0
1647422450000|2022-03-16 09:20:50|20665.17|20665.17|20664.4|20664.4|20665.22|20665.22|20664.4|20664.4|0
1647422460000|2022-03-16 09:21:00|20664.61|20664.61|20664.79|20664.79|20664.88|20664.88|20664.4|20664.4|0
1647422470000|2022-03-16 09:21:10|20664.83|20664.83|20665.37|20665.37|20665.37|20665.37|20664.83|20664.83|0
1647422480000|2022-03-16 09:21:20|20665.53|20665.53|20665.34|20665.34|20665.54|20665.54|20665.18|20665.18|0
1647422490000|2022-03-16 09:21:30|20665.29|20665.29|20665.97|20665.97|20665.97|20665.97|20665.27|20665.27|0
1647422500000|2022-03-16 09:21:40|20665.4|20665.4|20664.89|20664.89|20665.4|20665.4|20664.48|20664.48|0
1647422510000|2022-03-16 09:21:50|20664.85|20664.85|20665.05|20665.05|20665.15|20665.15|20664.84|20664.84|0
1647422520000|2022-03-16 09:22:00|20664.86|20664.86|20664.91|20664.91|20664.93|20664.93|20664.66|20664.66|0
1647422530000|2022-03-16 09:22:10|20665.1|20665.1|20665.06|20665.06|20665.1|20665.1|20664.78|20664.78|0
1647422540000|2022-03-16 09:22:20|20665.15|20665.15|20665.06|20665.06|20665.2|20665.2|20665|20665|0
1647422550000|2022-03-16 09:22:30|20665.27|20665.27|20665.07|20665.07|20665.46|20665.46|20664.87|20664.87|0
1647422560000|2022-03-16 09:22:40|20665.15|20665.15|20664.23|20664.23|20665.15|20665.15|20664.23|20664.23|0
1647422570000|2022-03-16 09:22:50|20664.07|20664.07|20663.63|20663.63|20664.25|20664.25|20663.61|20663.61|0
1647422580000|2022-03-16 09:23:00|20663.47|20663.47|20662.95|20662.95|20663.57|20663.57|20662.81|20662.81|0
1647422590000|2022-03-16 09:23:10|20662.81|20662.81|20661.69|20661.69|20662.81|20662.81|20661.69|20661.69|0
1647422600000|2022-03-16 09:23:20|20661.51|20661.51|20661.42|20661.42|20661.69|20661.69|20661.42|20661.42|0
1647422610000|2022-03-16 09:23:30|20661.32|20661.32|20660|20660|20661.32|20661.32|20660|20660|0
1647422620000|2022-03-16 09:23:40|20659.88|20659.88|20659.28|20659.28|20659.96|20659.96|20659.28|20659.28|0
1647422630000|2022-03-16 09:23:50|20659.34|20659.34|20658.82|20658.82|20659.34|20659.34|20658.57|20658.57|0
1647422640000|2022-03-16 09:24:00|20658.89|20658.89|20659.38|20659.38|20659.38|20659.38|20658.74|20658.74|0
1647422650000|2022-03-16 09:24:10|20659.44|20659.44|20660.19|20660.19|20660.35|20660.35|20659.44|20659.44|0
1647422660000|2022-03-16 09:24:20|20660.31|20660.31|20661.6|20661.6|20661.71|20661.71|20660.31|20660.31|0
1647422670000|2022-03-16 09:24:30|20661.64|20661.64|20661.75|20661.75|20661.75|20661.75|20661.33|20661.33|0
1647422680000|2022-03-16 09:24:40|20661.86|20661.86|20661.88|20661.88|20661.94|20661.94|20661.65|20661.65|0
1647422690000|2022-03-16 09:24:50|20661.97|20661.97|20660.94|20660.94|20662.08|20662.08|20660.94|20660.94|0
1647422700000|2022-03-16 09:25:00|20660.84|20660.84|20661.9|20661.9|20661.9|20661.9|20660.84|20660.84|0
1647422710000|2022-03-16 09:25:10|20661.93|20661.93|20662.58|20662.58|20662.82|20662.82|20661.69|20661.69|0
1647422720000|2022-03-16 09:25:20|20662.65|20662.65|20661.96|20661.96|20662.68|20662.68|20661.96|20661.96|0
1647422730000|2022-03-16 09:25:30|20661.94|20661.94|20662.36|20662.36|20662.38|20662.38|20661.9|20661.9|0
1647422740000|2022-03-16 09:25:40|20662.46|20662.46|20662.14|20662.14|20662.71|20662.71|20662.13|20662.13|0
1647422750000|2022-03-16 09:25:50|20662.19|20662.19|20665.47|20665.47|20665.74|20665.74|20662.06|20662.06|0
1647422760000|2022-03-16 09:26:00|20665.69|20665.69|20667.16|20667.16|20667.17|20667.17|20665.69|20665.69|0
1647422770000|2022-03-16 09:26:10|20666.91|20666.91|20667.23|20667.23|20667.23|20667.23|20666.48|20666.48|0
1647422780000|2022-03-16 09:26:20|20667.44|20667.44|20666.3|20666.3|20667.44|20667.44|20666.21|20666.21|0
1647422790000|2022-03-16 09:26:30|20666.24|20666.24|20666.1|20666.1|20666.27|20666.27|20665.98|20665.98|0
1647422800000|2022-03-16 09:26:40|20665.99|20665.99|20666.27|20666.27|20666.33|20666.33|20665.69|20665.69|0
1647422810000|2022-03-16 09:26:50|20665.81|20665.81|20665.16|20665.16|20665.81|20665.81|20665.16|20665.16|0
1647422820000|2022-03-16 09:27:00|20665.23|20665.23|20665.23|20665.23|20665.23|20665.23|20664.87|20664.87|0
1647422830000|2022-03-16 09:27:10|20665.24|20665.24|20665.03|20665.03|20665.24|20665.24|20664.99|20664.99|0
1647422840000|2022-03-16 09:27:20|20665|20665|20665.72|20665.72|20665.72|20665.72|20664.88|20664.88|0
1647422850000|2022-03-16 09:27:30|20665.85|20665.85|20666.02|20666.02|20666.37|20666.37|20665.77|20665.77|0
1647422860000|2022-03-16 09:27:40|20666.12|20666.12|20666.23|20666.23|20666.5|20666.5|20665.92|20665.92|0
1647422870000|2022-03-16 09:27:50|20666.3|20666.3|20666.12|20666.12|20666.3|20666.3|20665.89|20665.89|0
1647422880000|2022-03-16 09:28:00|20666.19|20666.19|20666.12|20666.12|20666.19|20666.19|20665.76|20665.76|0
1647422890000|2022-03-16 09:28:10|20665.97|20665.97|20665.24|20665.24|20667.19|20667.19|20665.24|20665.24|0
1647422900000|2022-03-16 09:28:20|20665.26|20665.26|20665.16|20665.16|20665.54|20665.54|20664.69|20664.69|0
1647422910000|2022-03-16 09:28:30|20665.1|20665.1|20664.3|20664.3|20665.1|20665.1|20664.3|20664.3|0
1647422920000|2022-03-16 09:28:40|20664.36|20664.36|20664.77|20664.77|20664.89|20664.89|20664.36|20664.36|0
1647422930000|2022-03-16 09:28:50|20664.71|20664.71|20664.05|20664.05|20665.22|20665.22|20664.05|20664.05|0
1647422940000|2022-03-16 09:29:00|20663.93|20663.93|20662.68|20662.68|20663.93|20663.93|20662.42|20662.42|0
1647422950000|2022-03-16 09:29:10|20662.53|20662.53|20663.06|20663.06|20663.19|20663.19|20662.5|20662.5|0
1647422960000|2022-03-16 09:29:20|20663.11|20663.11|20663.04|20663.04|20663.14|20663.14|20662.68|20662.68|0
1647422970000|2022-03-16 09:29:30|20662.91|20662.91|20662.6|20662.6|20662.92|20662.92|20662.36|20662.36|0
1647422980000|2022-03-16 09:29:40|20662.72|20662.72|20663.27|20663.27|20663.27|20663.27|20662.67|20662.67|0
1647422990000|2022-03-16 09:29:50|20663.39|20663.39|20663.74|20663.74|20663.75|20663.75|20662.95|20662.95|0
1647423000000|2022-03-16 09:30:00|20663.61|20663.61|20663.87|20663.87|20663.96|20663.96|20663.53|20663.53|0
1647423010000|2022-03-16 09:30:10|20663.97|20663.97|20664.53|20664.53|20664.53|20664.53|20663.95|20663.95|0
1647423020000|2022-03-16 09:30:20|20664.58|20664.58|20664.17|20664.17|20664.58|20664.58|20663.82|20663.82|0
1647423030000|2022-03-16 09:30:30|20664.24|20664.24|20663.64|20663.64|20664.24|20664.24|20663.42|20663.42|0
1647423040000|2022-03-16 09:30:40|20663.51|20663.51|20663.94|20663.94|20663.94|20663.94|20663.51|20663.51|0
1647423050000|2022-03-16 09:30:50|20664.2|20664.2|20667.36|20667.36|20667.36|20667.36|20664.2|20664.2|0
1647423060000|2022-03-16 09:31:00|20667.55|20667.55|20669.37|20669.37|20669.37|20669.37|20667.55|20667.55|0
1647423070000|2022-03-16 09:31:10|20669.45|20669.45|20672.52|20672.52|20672.88|20672.88|20669.45|20669.45|0
1647423080000|2022-03-16 09:31:20|20672.62|20672.62|20673.15|20673.15|20673.39|20673.39|20672.62|20672.62|0
1647423090000|2022-03-16 09:31:30|20673.02|20673.02|20673.35|20673.35|20673.35|20673.35|20672.94|20672.94|0
1647423100000|2022-03-16 09:31:40|20673.25|20673.25|20671.97|20671.97|20673.25|20673.25|20671.97|20671.97|0
1647423110000|2022-03-16 09:31:50|20671.79|20671.79|20671.52|20671.52|20671.79|20671.79|20671.52|20671.52|0
1647423120000|2022-03-16 09:32:00|20671.44|20671.44|20671.27|20671.27|20671.52|20671.52|20671.16|20671.16|0
1647423130000|2022-03-16 09:32:10|20671.32|20671.32|20670.16|20670.16|20671.32|20671.32|20670.11|20670.11|0
1647423140000|2022-03-16 09:32:20|20670.08|20670.08|20669.15|20669.15|20670.08|20670.08|20669.15|20669.15|0
1647423150000|2022-03-16 09:32:30|20668.94|20668.94|20668.88|20668.88|20669.03|20669.03|20668.87|20668.87|0
1647423160000|2022-03-16 09:32:40|20668.75|20668.75|20668.21|20668.21|20668.75|20668.75|20668.21|20668.21|0
1647423170000|2022-03-16 09:32:50|20668.29|20668.29|20667.96|20667.96|20668.39|20668.39|20667.78|20667.78|0
1647423180000|2022-03-16 09:33:00|20668.05|20668.05|20667.8|20667.8|20668.05|20668.05|20667.61|20667.61|0
1647423190000|2022-03-16 09:33:10|20667.87|20667.87|20667.1|20667.1|20668.11|20668.11|20667.02|20667.02|0
1647423200000|2022-03-16 09:33:20|20667.12|20667.12|20667.25|20667.25|20667.52|20667.52|20667.12|20667.12|0
1647423210000|2022-03-16 09:33:30|20667.4|20667.4|20667.44|20667.44|20667.44|20667.44|20667.25|20667.25|0
1647423220000|2022-03-16 09:33:40|20667.48|20667.48|20667.71|20667.71|20667.71|20667.71|20667.48|20667.48|0
1647423230000|2022-03-16 09:33:50|20667.46|20667.46|20667.49|20667.49|20667.7|20667.7|20667.44|20667.44|0
1647423240000|2022-03-16 09:34:00|20667.38|20667.38|20666.94|20666.94|20667.51|20667.51|20666.94|20666.94|0
1647423250000|2022-03-16 09:34:10|20667.18|20667.18|20669.58|20669.58|20669.84|20669.84|20667.18|20667.18|0
1647423260000|2022-03-16 09:34:20|20669.36|20669.36|20669.18|20669.18|20669.36|20669.36|20668.93|20668.93|0
1647423270000|2022-03-16 09:34:30|20669.25|20669.25|20669.7|20669.7|20669.7|20669.7|20669.14|20669.14|0
1647423280000|2022-03-16 09:34:40|20669.64|20669.64|20669.27|20669.27|20669.64|20669.64|20669.27|20669.27|0
1647423290000|2022-03-16 09:34:50|20669.39|20669.39|20668.41|20668.41|20669.39|20669.39|20668.08|20668.08|0
1647423300000|2022-03-16 09:35:00|20668.45|20668.45|20667.36|20667.36|20668.45|20668.45|20667.36|20667.36|0
1647423310000|2022-03-16 09:35:10|20667.29|20667.29|20667.36|20667.36|20667.46|20667.46|20667.16|20667.16|0
1647423320000|2022-03-16 09:35:20|20667.43|20667.43|20668.71|20668.71|20668.71|20668.71|20667.43|20667.43|0
1647423330000|2022-03-16 09:35:30|20668.64|20668.64|20668.33|20668.33|20668.77|20668.77|20668.33|20668.33|0
1647423340000|2022-03-16 09:35:40|20668.31|20668.31|20668|20668|20668.54|20668.54|20667.85|20667.85|0
1647423350000|2022-03-16 09:35:50|20668.14|20668.14|20667.94|20667.94|20668.26|20668.26|20667.8|20667.8|0
1647423360000|2022-03-16 09:36:00|20668.03|20668.03|20668.08|20668.08|20668.5|20668.5|20667.78|20667.78|0
1647423370000|2022-03-16 09:36:10|20668.13|20668.13|20667.34|20667.34|20668.13|20668.13|20667.15|20667.15|0
1647423380000|2022-03-16 09:36:20|20667.24|20667.24|20667.5|20667.5|20667.73|20667.73|20667.24|20667.24|0
1647423390000|2022-03-16 09:36:30|20667.57|20667.57|20667.37|20667.37|20667.58|20667.58|20667.37|20667.37|0
1647423400000|2022-03-16 09:36:40|20667.28|20667.28|20667.16|20667.16|20667.64|20667.64|20666.92|20666.92|0
1647423410000|2022-03-16 09:36:50|20667.3|20667.3|20667.04|20667.04|20667.3|20667.3|20666.83|20666.83|0
1647423420000|2022-03-16 09:37:00|20667.24|20667.24|20667.55|20667.55|20667.69|20667.69|20667.24|20667.24|0
1647423430000|2022-03-16 09:37:10|20667.51|20667.51|20666.99|20666.99|20667.77|20667.77|20666.99|20666.99|0
1647423440000|2022-03-16 09:37:20|20666.89|20666.89|20666.71|20666.71|20666.89|20666.89|20666.48|20666.48|0
1647423450000|2022-03-16 09:37:30|20666.77|20666.77|20666.59|20666.59|20667.15|20667.15|20666.59|20666.59|0
1647423460000|2022-03-16 09:37:40|20666.56|20666.56|20665.61|20665.61|20666.56|20666.56|20665.61|20665.61|0
1647423470000|2022-03-16 09:37:50|20665.63|20665.63|20665.48|20665.48|20665.63|20665.63|20665.27|20665.27|0
1647423480000|2022-03-16 09:38:00|20665.45|20665.45|20662.18|20662.18|20665.53|20665.53|20662.18|20662.18|0
1647423490000|2022-03-16 09:38:10|20662.15|20662.15|20656.38|20656.38|20662.15|20662.15|20656.31|20656.31|0
1647423500000|2022-03-16 09:38:20|20656.31|20656.31|20655.95|20655.95|20656.31|20656.31|20655.52|20655.52|0
1647423510000|2022-03-16 09:38:30|20655.98|20655.98|20655.15|20655.15|20656.18|20656.18|20655.15|20655.15|0
1647423520000|2022-03-16 09:38:40|20655.06|20655.06|20655.22|20655.22|20655.53|20655.53|20655.06|20655.06|0
1647423530000|2022-03-16 09:38:50|20655.66|20655.66|20655.61|20655.61|20655.86|20655.86|20655.58|20655.58|0
1647423540000|2022-03-16 09:39:00|20655.4|20655.4|20655.56|20655.56|20655.56|20655.56|20655.26|20655.26|0
1647423550000|2022-03-16 09:39:10|20655.33|20655.33|20653.88|20653.88|20655.5|20655.5|20653.88|20653.88|0
1647423560000|2022-03-16 09:39:20|20653.95|20653.95|20653.77|20653.77|20653.95|20653.95|20653.45|20653.45|0
1647423570000|2022-03-16 09:39:30|20653.85|20653.85|20652.3|20652.3|20653.85|20653.85|20652.3|20652.3|0
1647423580000|2022-03-16 09:39:40|20652.33|20652.33|20652.42|20652.42|20652.49|20652.49|20652.13|20652.13|0
1647423590000|2022-03-16 09:39:50|20652.38|20652.38|20653.22|20653.22|20653.28|20653.28|20652.35|20652.35|0
1647423600000|2022-03-16 09:40:00|20653.16|20653.16|20652.87|20652.87|20653.24|20653.24|20652.7|20652.7|0
1647423610000|2022-03-16 09:40:10|20652.98|20652.98|20647.54|20647.54|20652.98|20652.98|20647.54|20647.54|0
1647423620000|2022-03-16 09:40:20|20647.46|20647.46|20647.68|20647.68|20647.95|20647.95|20647.41|20647.41|0
1647423630000|2022-03-16 09:40:30|20647.51|20647.51|20648.11|20648.11|20648.42|20648.42|20647.51|20647.51|0
1647423640000|2022-03-16 09:40:40|20648.15|20648.15|20649.48|20649.48|20649.48|20649.48|20647.81|20647.81|0
1647423650000|2022-03-16 09:40:50|20649.51|20649.51|20652.41|20652.41|20652.41|20652.41|20649.22|20649.22|0
1647423660000|2022-03-16 09:41:00|20652.31|20652.31|20652.43|20652.43|20652.87|20652.87|20652.31|20652.31|0
1647423670000|2022-03-16 09:41:10|20652.67|20652.67|20652.49|20652.49|20652.9|20652.9|20652.49|20652.49|0
1647423680000|2022-03-16 09:41:20|20652.62|20652.62|20653.05|20653.05|20653.12|20653.12|20652.62|20652.62|0
1647423690000|2022-03-16 09:41:30|20652.98|20652.98|20652.55|20652.55|20653.14|20653.14|20652.55|20652.55|0
1647423700000|2022-03-16 09:41:40|20652.83|20652.83|20652.67|20652.67|20652.83|20652.83|20652.56|20652.56|0
1647423710000|2022-03-16 09:41:50|20653.04|20653.04|20653.41|20653.41|20653.41|20653.41|20652.86|20652.86|0
1647423720000|2022-03-16 09:42:00|20653.47|20653.47|20654.23|20654.23|20654.26|20654.26|20653.34|20653.34|0
1647423730000|2022-03-16 09:42:10|20654.13|20654.13|20654.67|20654.67|20654.88|20654.88|20654.13|20654.13|0
1647423740000|2022-03-16 09:42:20|20654.84|20654.84|20655.99|20655.99|20656.09|20656.09|20654.84|20654.84|0
1647423750000|2022-03-16 09:42:30|20656.12|20656.12|20655.76|20655.76|20656.25|20656.25|20655.76|20655.76|0
1647423760000|2022-03-16 09:42:40|20655.72|20655.72|20655.94|20655.94|20656.13|20656.13|20655.72|20655.72|0
1647423770000|2022-03-16 09:42:50|20656.02|20656.02|20655.9|20655.9|20656.27|20656.27|20655.84|20655.84|0
1647423780000|2022-03-16 09:43:00|20656.02|20656.02|20655.92|20655.92|20656.12|20656.12|20655.6|20655.6|0
1647423790000|2022-03-16 09:43:10|20655.85|20655.85|20656.74|20656.74|20657.43|20657.43|20655.82|20655.82|0
1647423800000|2022-03-16 09:43:20|20656.69|20656.69|20656.62|20656.62|20656.87|20656.87|20656.44|20656.44|0
1647423810000|2022-03-16 09:43:30|20656.67|20656.67|20656.51|20656.51|20656.81|20656.81|20656.51|20656.51|0
1647423820000|2022-03-16 09:43:40|20656.44|20656.44|20655.15|20655.15|20656.44|20656.44|20655.15|20655.15|0
1647423830000|2022-03-16 09:43:50|20655.2|20655.2|20652.68|20652.68|20655.2|20655.2|20652.58|20652.58|0
1647423840000|2022-03-16 09:44:00|20652.62|20652.62|20653.21|20653.21|20653.21|20653.21|20652.62|20652.62|0
1647423850000|2022-03-16 09:44:10|20653.56|20653.56|20654.03|20654.03|20654.17|20654.17|20653.56|20653.56|0
1647423860000|2022-03-16 09:44:20|20653.97|20653.97|20653.59|20653.59|20653.97|20653.97|20653.52|20653.52|0
1647423870000|2022-03-16 09:44:30|20653.63|20653.63|20653.42|20653.42|20654.26|20654.26|20653.42|20653.42|0
1647423880000|2022-03-16 09:44:40|20653.49|20653.49|20653.66|20653.66|20653.66|20653.66|20652.93|20652.93|0
1647423890000|2022-03-16 09:44:50|20653.74|20653.74|20653.78|20653.78|20653.96|20653.96|20653.69|20653.69|0
1647423900000|2022-03-16 09:45:00|20653.89|20653.89|20654.6|20654.6|20655|20655|20653.89|20653.89|0
1647423910000|2022-03-16 09:45:10|20654.64|20654.64|20653.22|20653.22|20654.64|20654.64|20653.22|20653.22|0
1647423920000|2022-03-16 09:45:20|20653.16|20653.16|20653.86|20653.86|20654.12|20654.12|20653.16|20653.16|0
1647423930000|2022-03-16 09:45:30|20654|20654|20654.28|20654.28|20654.28|20654.28|20653.87|20653.87|0
1647423940000|2022-03-16 09:45:40|20654.38|20654.38|20655.07|20655.07|20655.47|20655.47|20654.34|20654.34|0
1647423950000|2022-03-16 09:45:50|20655.21|20655.21|20655.47|20655.47|20655.78|20655.78|20655.21|20655.21|0
1647423960000|2022-03-16 09:46:00|20655.23|20655.23|20655.13|20655.13|20655.23|20655.23|20654.89|20654.89|0
1647423970000|2022-03-16 09:46:10|20655.11|20655.11|20655.8|20655.8|20655.8|20655.8|20654.97|20654.97|0
1647423980000|2022-03-16 09:46:20|20655.74|20655.74|20655.81|20655.81|20656.07|20656.07|20655.47|20655.47|0
1647423990000|2022-03-16 09:46:30|20655.84|20655.84|20655.27|20655.27|20655.84|20655.84|20655.27|20655.27|0
1647424000000|2022-03-16 09:46:40|20655.16|20655.16|20654.8|20654.8|20655.16|20655.16|20654.3|20654.3|0
1647424010000|2022-03-16 09:46:50|20654.65|20654.65|20654.69|20654.69|20654.76|20654.76|20654.49|20654.49|0
1647424020000|2022-03-16 09:47:00|20654.49|20654.49|20653.58|20653.58|20654.49|20654.49|20653.44|20653.44|0
1647424030000|2022-03-16 09:47:10|20653.11|20653.11|20651|20651|20653.11|20653.11|20650.89|20650.89|0
1647424040000|2022-03-16 09:47:20|20650.86|20650.86|20650.57|20650.57|20650.86|20650.86|20650.35|20650.35|0
1647424050000|2022-03-16 09:47:30|20650.46|20650.46|20649.38|20649.38|20650.57|20650.57|20649.36|20649.36|0
1647424060000|2022-03-16 09:47:40|20649.06|20649.06|20647.52|20647.52|20649.06|20649.06|20647.52|20647.52|0
1647424070000|2022-03-16 09:47:50|20647.59|20647.59|20646.22|20646.22|20647.79|20647.79|20646.22|20646.22|0
1647424080000|2022-03-16 09:48:00|20645.87|20645.87|20644.96|20644.96|20645.87|20645.87|20644.96|20644.96|0
1647424090000|2022-03-16 09:48:10|20645.09|20645.09|20644.61|20644.61|20645.09|20645.09|20644.51|20644.51|0
1647424100000|2022-03-16 09:48:20|20644.69|20644.69|20645.14|20645.14|20645.2|20645.2|20644.69|20644.69|0
1647424110000|2022-03-16 09:48:30|20645.07|20645.07|20645.22|20645.22|20645.31|20645.31|20644.98|20644.98|0
1647424120000|2022-03-16 09:48:40|20645.74|20645.74|20645.51|20645.51|20645.74|20645.74|20644.98|20644.98|0
1647424130000|2022-03-16 09:48:50|20645.43|20645.43|20646.19|20646.19|20646.26|20646.26|20645.43|20645.43|0
1647424140000|2022-03-16 09:49:00|20646.28|20646.28|20646.97|20646.97|20647.09|20647.09|20646.28|20646.28|0
1647424150000|2022-03-16 09:49:10|20646.81|20646.81|20647.39|20647.39|20647.39|20647.39|20646.76|20646.76|0
1647424160000|2022-03-16 09:49:20|20647.4|20647.4|20647.62|20647.62|20647.8|20647.8|20647.3|20647.3|0
1647424170000|2022-03-16 09:49:30|20647.55|20647.55|20646.83|20646.83|20647.55|20647.55|20646.83|20646.83|0
1647424180000|2022-03-16 09:49:40|20646.8|20646.8|20647.6|20647.6|20647.91|20647.91|20646.73|20646.73|0
1647424190000|2022-03-16 09:49:50|20647.53|20647.53|20647.4|20647.4|20647.53|20647.53|20647.37|20647.37|0
1647424200000|2022-03-16 09:50:00|20647.46|20647.46|20646.83|20646.83|20647.51|20647.51|20646.83|20646.83|0
1647424210000|2022-03-16 09:50:10|20646.81|20646.81|20647.01|20647.01|20647.05|20647.05|20646.73|20646.73|0
1647424220000|2022-03-16 09:50:20|20646.89|20646.89|20646.7|20646.7|20647.15|20647.15|20646.7|20646.7|0
1647424230000|2022-03-16 09:50:30|20646.5|20646.5|20645.71|20645.71|20646.5|20646.5|20645.71|20645.71|0
1647424240000|2022-03-16 09:50:40|20645.65|20645.65|20645.65|20645.65|20645.65|20645.65|20645.46|20645.46|0
1647424250000|2022-03-16 09:50:50|20645.55|20645.55|20644.82|20644.82|20645.66|20645.66|20644.79|20644.79|0
1647424260000|2022-03-16 09:51:00|20644.78|20644.78|20644.58|20644.58|20644.9|20644.9|20644.42|20644.42|0
1647424270000|2022-03-16 09:51:10|20644.53|20644.53|20644.77|20644.77|20644.85|20644.85|20644.53|20644.53|0
1647424280000|2022-03-16 09:51:20|20644.85|20644.85|20644.9|20644.9|20644.95|20644.95|20644.85|20644.85|0
1647424290000|2022-03-16 09:51:30|20644.97|20644.97|20645.35|20645.35|20645.45|20645.45|20644.93|20644.93|0
1647424300000|2022-03-16 09:51:40|20645.42|20645.42|20648.33|20648.33|20648.33|20648.33|20645.42|20645.42|0
1647424310000|2022-03-16 09:51:50|20648.28|20648.28|20649.12|20649.12|20649.12|20649.12|20648.28|20648.28|0
1647424320000|2022-03-16 09:52:00|20649.18|20649.18|20649.25|20649.25|20649.27|20649.27|20649.18|20649.18|0
1647424330000|2022-03-16 09:52:10|20649.2|20649.2|20649.87|20649.87|20649.9|20649.9|20649.2|20649.2|0
1647424340000|2022-03-16 09:52:20|20649.9|20649.9|20649.73|20649.73|20649.9|20649.9|20649.63|20649.63|0
1647424350000|2022-03-16 09:52:30|20649.42|20649.42|20649.39|20649.39|20649.42|20649.42|20649.13|20649.13|0
1647424360000|2022-03-16 09:52:40|20649.47|20649.47|20649.66|20649.66|20649.7|20649.7|20649.47|20649.47|0
1647424370000|2022-03-16 09:52:50|20649.71|20649.71|20650.35|20650.35|20650.35|20650.35|20649.71|20649.71|0
1647424380000|2022-03-16 09:53:00|20650.42|20650.42|20650.72|20650.72|20650.97|20650.97|20650.42|20650.42|0
1647424390000|2022-03-16 09:53:10|20650.98|20650.98|20650.85|20650.85|20650.98|20650.98|20650.74|20650.74|0
1647424400000|2022-03-16 09:53:20|20650.94|20650.94|20650.7|20650.7|20651|20651|20650.65|20650.65|0
1647424410000|2022-03-16 09:53:30|20650.53|20650.53|20648.85|20648.85|20650.6|20650.6|20648.76|20648.76|0
1647424420000|2022-03-16 09:53:40|20648.82|20648.82|20649.38|20649.38|20649.48|20649.48|20648.78|20648.78|0
1647424430000|2022-03-16 09:53:50|20649.34|20649.34|20649.63|20649.63|20649.63|20649.63|20649.34|20649.34|0
1647424440000|2022-03-16 09:54:00|20649.7|20649.7|20647.39|20647.39|20649.88|20649.88|20647.39|20647.39|0
1647424450000|2022-03-16 09:54:10|20647.32|20647.32|20647.04|20647.04|20647.32|20647.32|20646.64|20646.64|0
1647424460000|2022-03-16 09:54:20|20646.62|20646.62|20645.98|20645.98|20647.3|20647.3|20645.98|20645.98|0
1647424470000|2022-03-16 09:54:30|20645.96|20645.96|20644.12|20644.12|20645.96|20645.96|20644.12|20644.12|0
1647424480000|2022-03-16 09:54:40|20644.07|20644.07|20643.46|20643.46|20644.07|20644.07|20643.39|20643.39|0
1647424490000|2022-03-16 09:54:50|20643.43|20643.43|20643.23|20643.23|20643.43|20643.43|20642.82|20642.82|0
1647424500000|2022-03-16 09:55:00|20643.4|20643.4|20642.45|20642.45|20643.4|20643.4|20642.38|20642.38|0
1647424510000|2022-03-16 09:55:10|20642.42|20642.42|20642.78|20642.78|20642.78|20642.78|20642.26|20642.26|0
1647424520000|2022-03-16 09:55:20|20643.02|20643.02|20643.78|20643.78|20643.78|20643.78|20643.02|20643.02|0
1647424530000|2022-03-16 09:55:30|20643.69|20643.69|20643.54|20643.54|20643.81|20643.81|20643.43|20643.43|0
1647424540000|2022-03-16 09:55:40|20643.61|20643.61|20644.08|20644.08|20644.08|20644.08|20643.61|20643.61|0
1647424550000|2022-03-16 09:55:50|20644.19|20644.19|20644.44|20644.44|20644.53|20644.53|20644.19|20644.19|0
1647424560000|2022-03-16 09:56:00|20644.48|20644.48|20643.99|20643.99|20644.48|20644.48|20643.99|20643.99|0
1647424570000|2022-03-16 09:56:10|20643.93|20643.93|20643.68|20643.68|20643.93|20643.93|20643.68|20643.68|0
1647424580000|2022-03-16 09:56:20|20643.76|20643.76|20643.47|20643.47|20644.04|20644.04|20643.41|20643.41|0
1647424590000|2022-03-16 09:56:30|20643.44|20643.44|20643.54|20643.54|20643.63|20643.63|20643.43|20643.43|0
1647424600000|2022-03-16 09:56:40|20643.64|20643.64|20644.16|20644.16|20644.17|20644.17|20643.64|20643.64|0
1647424610000|2022-03-16 09:56:50|20644.3|20644.3|20644.59|20644.59|20644.65|20644.65|20644.3|20644.3|0
1647424620000|2022-03-16 09:57:00|20644.66|20644.66|20644.27|20644.27|20644.82|20644.82|20644.27|20644.27|0
1647424630000|2022-03-16 09:57:10|20644.35|20644.35|20643.82|20643.82|20644.35|20644.35|20643.7|20643.7|0
1647424640000|2022-03-16 09:57:20|20643.76|20643.76|20644.09|20644.09|20644.09|20644.09|20643.73|20643.73|0
1647424650000|2022-03-16 09:57:30|20644.02|20644.02|20643.96|20643.96|20644.14|20644.14|20643.94|20643.94|0
1647424660000|2022-03-16 09:57:40|20643.83|20643.83|20643.38|20643.38|20643.92|20643.92|20643.38|20643.38|0
1647424670000|2022-03-16 09:57:50|20643.41|20643.41|20644.17|20644.17|20644.17|20644.17|20643.41|20643.41|0
1647424680000|2022-03-16 09:58:00|20644.07|20644.07|20644.59|20644.59|20644.59|20644.59|20644.07|20644.07|0
1647424690000|2022-03-16 09:58:10|20644.44|20644.44|20644.56|20644.56|20644.63|20644.63|20644.36|20644.36|0
1647424700000|2022-03-16 09:58:20|20644.46|20644.46|20645.87|20645.87|20646.02|20646.02|20644.32|20644.32|0
1647424710000|2022-03-16 09:58:30|20645.84|20645.84|20645.56|20645.56|20645.84|20645.84|20645.18|20645.18|0
1647424720000|2022-03-16 09:58:40|20645.44|20645.44|20645.46|20645.46|20645.83|20645.83|20645.44|20645.44|0
1647424730000|2022-03-16 09:58:50|20645.36|20645.36|20642.75|20642.75|20645.36|20645.36|20642.75|20642.75|0
1647424740000|2022-03-16 09:59:00|20642.7|20642.7|20641.57|20641.57|20642.7|20642.7|20641.5|20641.5|0
1647424750000|2022-03-16 09:59:10|20641.67|20641.67|20641.55|20641.55|20641.69|20641.69|20641.35|20641.35|0
1647424760000|2022-03-16 09:59:20|20641.51|20641.51|20642.01|20642.01|20642.01|20642.01|20641.51|20641.51|0
1647424770000|2022-03-16 09:59:30|20641.94|20641.94|20641.23|20641.23|20641.94|20641.94|20641.23|20641.23|0
1647424780000|2022-03-16 09:59:40|20641.18|20641.18|20640.32|20640.32|20641.18|20641.18|20640.32|20640.32|0
1647424790000|2022-03-16 09:59:50|20640.22|20640.22|20640.67|20640.67|20640.67|20640.67|20639.82|20639.82|0
1647424800000|2022-03-16 10:00:00|20640.78|20640.78|20641.57|20641.57|20641.76|20641.76|20640.78|20640.78|0
1647424810000|2022-03-16 10:00:10|20641.6|20641.6|20644.87|20644.87|20644.92|20644.92|20641.42|20641.42|0
1647424820000|2022-03-16 10:00:20|20644.94|20644.94|20645.6|20645.6|20645.79|20645.79|20644.94|20644.94|0
1647424830000|2022-03-16 10:00:30|20645.24|20645.24|20645.52|20645.52|20645.52|20645.52|20644.96|20644.96|0
1647424840000|2022-03-16 10:00:40|20645.97|20645.97|20645.78|20645.78|20645.97|20645.97|20645.09|20645.09|0
1647424850000|2022-03-16 10:00:50|20645.71|20645.71|20646.92|20646.92|20647.24|20647.24|20645.67|20645.67|0
1647424860000|2022-03-16 10:01:00|20646.88|20646.88|20646.71|20646.71|20647.03|20647.03|20646.7|20646.7|0
1647424870000|2022-03-16 10:01:10|20646.8|20646.8|20648.06|20648.06|20648.06|20648.06|20646.71|20646.71|0
1647424880000|2022-03-16 10:01:20|20648.12|20648.12|20648.22|20648.22|20648.35|20648.35|20648.12|20648.12|0
1647424890000|2022-03-16 10:01:30|20648.32|20648.32|20649.1|20649.1|20649.1|20649.1|20648.32|20648.32|0
1647424900000|2022-03-16 10:01:40|20649.29|20649.29|20650.69|20650.69|20650.77|20650.77|20649.29|20649.29|0
1647424910000|2022-03-16 10:01:50|20650.85|20650.85|20651.03|20651.03|20651.03|20651.03|20650.38|20650.38|0
1647424920000|2022-03-16 10:02:00|20651.18|20651.18|20652.02|20652.02|20652.02|20652.02|20651.18|20651.18|0
1647424930000|2022-03-16 10:02:10|20652.13|20652.13|20653.2|20653.2|20653.2|20653.2|20652.07|20652.07|0
1647424940000|2022-03-16 10:02:20|20653.13|20653.13|20654.12|20654.12|20654.12|20654.12|20652.92|20652.92|0
1647424950000|2022-03-16 10:02:30|20654.44|20654.44|20656.36|20656.36|20656.37|20656.37|20654.18|20654.18|0
1647424960000|2022-03-16 10:02:40|20656.31|20656.31|20658.56|20658.56|20658.68|20658.68|20656.26|20656.26|0
1647424970000|2022-03-16 10:02:50|20658.67|20658.67|20659.7|20659.7|20659.7|20659.7|20658.39|20658.39|0
1647424980000|2022-03-16 10:03:00|20659.8|20659.8|20659.87|20659.87|20660|20660|20658.95|20658.95|0
1647424990000|2022-03-16 10:03:10|20659.62|20659.62|20659.91|20659.91|20659.91|20659.91|20659.39|20659.39|0
1647425000000|2022-03-16 10:03:20|20659.95|20659.95|20660.19|20660.19|20660.19|20660.19|20659.86|20659.86|0
1647425010000|2022-03-16 10:03:30|20660.28|20660.28|20660.82|20660.82|20661.41|20661.41|20660.28|20660.28|0
1647425020000|2022-03-16 10:03:40|20660.77|20660.77|20661.38|20661.38|20661.46|20661.46|20660.77|20660.77|0
1647425030000|2022-03-16 10:03:50|20661.3|20661.3|20661.08|20661.08|20661.69|20661.69|20661.08|20661.08|0
1647425040000|2022-03-16 10:04:00|20661.26|20661.26|20661.86|20661.86|20661.91|20661.91|20661.24|20661.24|0
1647425050000|2022-03-16 10:04:10|20662.23|20662.23|20665.19|20665.19|20665.94|20665.94|20661.54|20661.54|0
1647425060000|2022-03-16 10:04:20|20665.32|20665.32|20665.8|20665.8|20665.87|20665.87|20665.32|20665.32|0
1647425070000|2022-03-16 10:04:30|20665.71|20665.71|20665.53|20665.53|20665.94|20665.94|20665.5|20665.5|0
1647425080000|2022-03-16 10:04:40|20665.48|20665.48|20665.58|20665.58|20665.78|20665.78|20665.43|20665.43|0
1647425090000|2022-03-16 10:04:50|20665.67|20665.67|20665.43|20665.43|20665.83|20665.83|20665.25|20665.25|0
1647425100000|2022-03-16 10:05:00|20665.51|20665.51|20666.32|20666.32|20666.39|20666.39|20665.51|20665.51|0
1647425110000|2022-03-16 10:05:10|20666.25|20666.25|20665.8|20665.8|20666.89|20666.89|20665.63|20665.63|0
1647425120000|2022-03-16 10:05:20|20665.51|20665.51|20664.7|20664.7|20665.51|20665.51|20664.08|20664.08|0
1647425130000|2022-03-16 10:05:30|20664.87|20664.87|20664.57|20664.57|20664.87|20664.87|20664.42|20664.42|0
1647425140000|2022-03-16 10:05:40|20664.61|20664.61|20665.51|20665.51|20665.51|20665.51|20664.61|20664.61|0
1647425150000|2022-03-16 10:05:50|20665.39|20665.39|20665.14|20665.14|20665.39|20665.39|20664.99|20664.99|0
1647425160000|2022-03-16 10:06:00|20665.05|20665.05|20665.09|20665.09|20665.27|20665.27|20664.93|20664.93|0
1647425170000|2022-03-16 10:06:10|20664.95|20664.95|20664.14|20664.14|20664.95|20664.95|20664.14|20664.14|0
1647425180000|2022-03-16 10:06:20|20664.03|20664.03|20663.89|20663.89|20664.03|20664.03|20663.82|20663.82|0
1647425190000|2022-03-16 10:06:30|20663.96|20663.96|20663.85|20663.85|20663.96|20663.96|20663.78|20663.78|0
1647425200000|2022-03-16 10:06:40|20663.8|20663.8|20662.79|20662.79|20663.8|20663.8|20662.79|20662.79|0
1647425210000|2022-03-16 10:06:50|20662.7|20662.7|20661.97|20661.97|20662.7|20662.7|20661.75|20661.75|0
1647425220000|2022-03-16 10:07:00|20661.93|20661.93|20662.11|20662.11|20662.15|20662.15|20661.92|20661.92|0
1647425230000|2022-03-16 10:07:10|20661.98|20661.98|20661.6|20661.6|20661.98|20661.98|20661.59|20661.59|0
1647425240000|2022-03-16 10:07:20|20661.53|20661.53|20661.21|20661.21|20661.53|20661.53|20660.93|20660.93|0
1647425250000|2022-03-16 10:07:30|20661.05|20661.05|20661.06|20661.06|20661.14|20661.14|20660.96|20660.96|0
1647425260000|2022-03-16 10:07:40|20660.99|20660.99|20661.05|20661.05|20661.21|20661.21|20660.99|20660.99|0
1647425270000|2022-03-16 10:07:50|20660.9|20660.9|20661|20661|20661.14|20661.14|20660.79|20660.79|0
1647425280000|2022-03-16 10:08:00|20660.84|20660.84|20661.03|20661.03|20661.32|20661.32|20660.69|20660.69|0
1647425290000|2022-03-16 10:08:10|20660.99|20660.99|20661.05|20661.05|20661.37|20661.37|20660.97|20660.97|0
1647425300000|2022-03-16 10:08:20|20660.94|20660.94|20660.65|20660.65|20661.2|20661.2|20660.65|20660.65|0
1647425310000|2022-03-16 10:08:30|20660.44|20660.44|20659.88|20659.88|20660.44|20660.44|20659.88|20659.88|0
1647425320000|2022-03-16 10:08:40|20659.91|20659.91|20660.09|20660.09|20660.19|20660.19|20659.27|20659.27|0
1647425330000|2022-03-16 10:08:50|20660.24|20660.24|20660.44|20660.44|20660.6|20660.6|20660.24|20660.24|0
1647425340000|2022-03-16 10:09:00|20660.51|20660.51|20659.7|20659.7|20660.64|20660.64|20659.37|20659.37|0
1647425350000|2022-03-16 10:09:10|20659.85|20659.85|20660.03|20660.03|20660.03|20660.03|20659.59|20659.59|0
1647425360000|2022-03-16 10:09:20|20660.16|20660.16|20659.87|20659.87|20660.53|20660.53|20659.87|20659.87|0
1647425370000|2022-03-16 10:09:30|20659.79|20659.79|20660.01|20660.01|20660.01|20660.01|20659.73|20659.73|0
1647425380000|2022-03-16 10:09:40|20659.97|20659.97|20661.24|20661.24|20661.24|20661.24|20659.91|20659.91|0
1647425390000|2022-03-16 10:09:50|20661.67|20661.67|20663.02|20663.02|20663.08|20663.08|20661.67|20661.67|0
1647425400000|2022-03-16 10:10:00|20663.11|20663.11|20676.96|20676.96|20676.96|20676.96|20662.89|20662.89|0
1647425410000|2022-03-16 10:10:10|20676.93|20676.93|20679.36|20679.36|20686.73|20686.73|20676.93|20676.93|0
1647425420000|2022-03-16 10:10:20|20679.64|20679.64|20684.56|20684.56|20684.56|20684.56|20679.64|20679.64|0
1647425430000|2022-03-16 10:10:30|20684.59|20684.59|20687.78|20687.78|20688.57|20688.57|20684.59|20684.59|0
1647425440000|2022-03-16 10:10:40|20687.93|20687.93|20687.66|20687.66|20688.24|20688.24|20687.64|20687.64|0
1647425450000|2022-03-16 10:10:50|20687.55|20687.55|20686.16|20686.16|20687.55|20687.55|20684.93|20684.93|0
1647425460000|2022-03-16 10:11:00|20686.41|20686.41|20690.52|20690.52|20690.52|20690.52|20686.41|20686.41|0
1647425470000|2022-03-16 10:11:10|20690.46|20690.46|20689.68|20689.68|20690.71|20690.71|20689.66|20689.66|0
1647425480000|2022-03-16 10:11:20|20689.57|20689.57|20689.31|20689.31|20689.84|20689.84|20689.31|20689.31|0
1647425490000|2022-03-16 10:11:30|20689.18|20689.18|20688.74|20688.74|20689.18|20689.18|20688.39|20688.39|0
1647425500000|2022-03-16 10:11:40|20689.33|20689.33|20691.29|20691.29|20691.29|20691.29|20689.33|20689.33|0
1647425510000|2022-03-16 10:11:50|20691.23|20691.23|20692.64|20692.64|20692.64|20692.64|20691.18|20691.18|0
1647425520000|2022-03-16 10:12:00|20692.53|20692.53|20693.8|20693.8|20693.8|20693.8|20692.29|20692.29|0
1647425530000|2022-03-16 10:12:10|20693.85|20693.85|20694.25|20694.25|20694.87|20694.87|20693.85|20693.85|0
1647425540000|2022-03-16 10:12:20|20694.22|20694.22|20694.89|20694.89|20694.97|20694.97|20693.98|20693.98|0
1647425550000|2022-03-16 10:12:30|20694.76|20694.76|20694.7|20694.7|20695|20695|20694.54|20694.54|0
1647425560000|2022-03-16 10:12:40|20694.56|20694.56|20694.41|20694.41|20694.6|20694.6|20694.28|20694.28|0
1647425570000|2022-03-16 10:12:50|20694.25|20694.25|20693.97|20693.97|20694.25|20694.25|20693.97|20693.97|0
1647425580000|2022-03-16 10:13:00|20694.15|20694.15|20695.42|20695.42|20695.54|20695.54|20694.15|20694.15|0
1647425590000|2022-03-16 10:13:10|20695.5|20695.5|20695.37|20695.37|20695.51|20695.51|20694.91|20694.91|0
1647425600000|2022-03-16 10:13:20|20695.57|20695.57|20695.83|20695.83|20695.95|20695.95|20695.52|20695.52|0
1647425610000|2022-03-16 10:13:30|20695.92|20695.92|20695.58|20695.58|20695.92|20695.92|20695.52|20695.52|0
1647425620000|2022-03-16 10:13:40|20695.61|20695.61|20696.99|20696.99|20696.99|20696.99|20695.61|20695.61|0
1647425630000|2022-03-16 10:13:50|20696.93|20696.93|20697.96|20697.96|20697.96|20697.96|20696.93|20696.93|0
1647425640000|2022-03-16 10:14:00|20697.88|20697.88|20697.72|20697.72|20698.15|20698.15|20697.33|20697.33|0
1647425650000|2022-03-16 10:14:10|20697.75|20697.75|20703.53|20703.53|20703.53|20703.53|20697.3|20697.3|0
1647425660000|2022-03-16 10:14:20|20703.97|20703.97|20705.29|20705.29|20705.9|20705.9|20703.97|20703.97|0
1647425670000|2022-03-16 10:14:30|20705|20705|20704.66|20704.66|20705|20705|20704.49|20704.49|0
1647425680000|2022-03-16 10:14:40|20704.71|20704.71|20704.27|20704.27|20704.71|20704.71|20703.78|20703.78|0
1647425690000|2022-03-16 10:14:50|20704.52|20704.52|20703.78|20703.78|20704.69|20704.69|20703.01|20703.01|0
1647425700000|2022-03-16 10:15:00|20703.75|20703.75|20704.3|20704.3|20704.3|20704.3|20703.58|20703.58|0
1647425710000|2022-03-16 10:15:10|20704.35|20704.35|20704.66|20704.66|20704.81|20704.81|20704.22|20704.22|0
1647425720000|2022-03-16 10:15:20|20704.46|20704.46|20702.67|20702.67|20704.46|20704.46|20702.35|20702.35|0
1647425730000|2022-03-16 10:15:30|20702.63|20702.63|20702.76|20702.76|20702.86|20702.86|20702.53|20702.53|0
1647425740000|2022-03-16 10:15:40|20702.75|20702.75|20701.86|20701.86|20702.8|20702.8|20701.86|20701.86|0
1647425750000|2022-03-16 10:15:50|20701.94|20701.94|20701.95|20701.95|20701.95|20701.95|20701.86|20701.86|0
1647425760000|2022-03-16 10:16:00|20702.02|20702.02|20701.87|20701.87|20702.23|20702.23|20701.82|20701.82|0
1647425770000|2022-03-16 10:16:10|20702|20702|20701.69|20701.69|20702|20702|20701.44|20701.44|0
1647425780000|2022-03-16 10:16:20|20701.79|20701.79|20702.08|20702.08|20702.08|20702.08|20701.72|20701.72|0
1647425790000|2022-03-16 10:16:30|20702.37|20702.37|20702.24|20702.24|20702.47|20702.47|20702.16|20702.16|0
1647425800000|2022-03-16 10:16:40|20702.1|20702.1|20701.07|20701.07|20702.16|20702.16|20700.34|20700.34|0
1647425810000|2022-03-16 10:16:50|20701.1|20701.1|20701.08|20701.08|20701.38|20701.38|20701.03|20701.03|0
1647425820000|2022-03-16 10:17:00|20701.15|20701.15|20700.72|20700.72|20701.15|20701.15|20700.72|20700.72|0
1647425830000|2022-03-16 10:17:10|20700.61|20700.61|20699.32|20699.32|20700.61|20700.61|20699.32|20699.32|0
1647425840000|2022-03-16 10:17:20|20699.27|20699.27|20698.6|20698.6|20699.27|20699.27|20698.49|20698.49|0
1647425850000|2022-03-16 10:17:30|20698.34|20698.34|20696.97|20696.97|20699.28|20699.28|20696.97|20696.97|0
1647425860000|2022-03-16 10:17:40|20696.82|20696.82|20696.4|20696.4|20696.82|20696.82|20696.4|20696.4|0
1647425870000|2022-03-16 10:17:50|20696.43|20696.43|20695.49|20695.49|20696.43|20696.43|20695.39|20695.39|0
1647425880000|2022-03-16 10:18:00|20695|20695|20689.59|20689.59|20695|20695|20689.24|20689.24|0
1647425890000|2022-03-16 10:18:10|20689.71|20689.71|20688.69|20688.69|20689.77|20689.77|20688.69|20688.69|0
1647425900000|2022-03-16 10:18:20|20688.6|20688.6|20686.07|20686.07|20688.6|20688.6|20685.79|20685.79|0
1647425910000|2022-03-16 10:18:30|20686.01|20686.01|20687.23|20687.23|20687.23|20687.23|20686.01|20686.01|0
1647425920000|2022-03-16 10:18:40|20687.46|20687.46|20690.18|20690.18|20690.18|20690.18|20687.46|20687.46|0
1647425930000|2022-03-16 10:18:50|20690.32|20690.32|20691.27|20691.27|20691.44|20691.44|20690.31|20690.31|0
1647425940000|2022-03-16 10:19:00|20691.33|20691.33|20692.47|20692.47|20692.47|20692.47|20691.33|20691.33|0
1647425950000|2022-03-16 10:19:10|20692.44|20692.44|20690.87|20690.87|20692.44|20692.44|20690.79|20690.79|0
1647425960000|2022-03-16 10:19:20|20690.98|20690.98|20691.12|20691.12|20691.12|20691.12|20690.71|20690.71|0
1647425970000|2022-03-16 10:19:30|20691.31|20691.31|20692.44|20692.44|20692.51|20692.51|20691.31|20691.31|0
1647425980000|2022-03-16 10:19:40|20692.47|20692.47|20692.57|20692.57|20692.69|20692.69|20692.32|20692.32|0
1647425990000|2022-03-16 10:19:50|20692.59|20692.59|20692.65|20692.65|20692.76|20692.76|20692.41|20692.41|0
1647426000000|2022-03-16 10:20:00|20692.75|20692.75|20692.47|20692.47|20692.83|20692.83|20692.33|20692.33|0
1647426010000|2022-03-16 10:20:10|20692.5|20692.5|20691.11|20691.11|20692.5|20692.5|20691.11|20691.11|0
1647426020000|2022-03-16 10:20:20|20691.62|20691.62|20691.8|20691.8|20691.97|20691.97|20691.22|20691.22|0
1647426030000|2022-03-16 10:20:30|20691.86|20691.86|20691.45|20691.45|20691.95|20691.95|20691.24|20691.24|0
1647426040000|2022-03-16 10:20:40|20691.57|20691.57|20691.15|20691.15|20691.68|20691.68|20691.06|20691.06|0
1647426050000|2022-03-16 10:20:50|20691.03|20691.03|20691.26|20691.26|20691.36|20691.36|20690.98|20690.98|0
1647426060000|2022-03-16 10:21:00|20691.29|20691.29|20689.62|20689.62|20691.44|20691.44|20689.62|20689.62|0
1647426070000|2022-03-16 10:21:10|20689.63|20689.63|20688.84|20688.84|20689.63|20689.63|20688.84|20688.84|0
1647426080000|2022-03-16 10:21:20|20688.74|20688.74|20688.94|20688.94|20689.08|20689.08|20688.56|20688.56|0
1647426090000|2022-03-16 10:21:30|20688.88|20688.88|20688.27|20688.27|20688.88|20688.88|20688.19|20688.19|0
1647426100000|2022-03-16 10:21:40|20688.23|20688.23|20687.92|20687.92|20688.45|20688.45|20687.92|20687.92|0
1647426110000|2022-03-16 10:21:50|20687.84|20687.84|20687.89|20687.89|20688.02|20688.02|20687.82|20687.82|0
1647426120000|2022-03-16 10:22:00|20687.92|20687.92|20687.71|20687.71|20687.92|20687.92|20687.71|20687.71|0
1647426130000|2022-03-16 10:22:10|20687.65|20687.65|20689.49|20689.49|20689.53|20689.53|20687.58|20687.58|0
1647426140000|2022-03-16 10:22:20|20689.55|20689.55|20690.47|20690.47|20690.47|20690.47|20689.43|20689.43|0
1647426150000|2022-03-16 10:22:30|20690.85|20690.85|20691.08|20691.08|20691.26|20691.26|20690.85|20690.85|0
1647426160000|2022-03-16 10:22:40|20690.06|20690.06|20689.92|20689.92|20690.36|20690.36|20689.85|20689.85|0
1647426170000|2022-03-16 10:22:50|20689.88|20689.88|20689.93|20689.93|20690.61|20690.61|20689.88|20689.88|0
1647426180000|2022-03-16 10:23:00|20689.8|20689.8|20689.85|20689.85|20690.49|20690.49|20689.8|20689.8|0
1647426190000|2022-03-16 10:23:10|20690.02|20690.02|20691.18|20691.18|20691.18|20691.18|20688.96|20688.96|0
1647426200000|2022-03-16 10:23:20|20691.24|20691.24|20692.18|20692.18|20692.18|20692.18|20691.22|20691.22|0
1647426210000|2022-03-16 10:23:30|20692.25|20692.25|20691.64|20691.64|20692.46|20692.46|20691.6|20691.6|0
1647426220000|2022-03-16 10:23:40|20691.78|20691.78|20692.03|20692.03|20692.34|20692.34|20691.73|20691.73|0
1647426230000|2022-03-16 10:23:50|20692.04|20692.04|20692.28|20692.28|20692.41|20692.41|20691.86|20691.86|0
1647426240000|2022-03-16 10:24:00|20692.35|20692.35|20692.14|20692.14|20692.46|20692.46|20692.14|20692.14|0
1647426250000|2022-03-16 10:24:10|20691.83|20691.83|20692.01|20692.01|20692.01|20692.01|20691.57|20691.57|0
1647426260000|2022-03-16 10:24:20|20691.91|20691.91|20692.6|20692.6|20692.73|20692.73|20691.87|20691.87|0
1647426270000|2022-03-16 10:24:30|20692.68|20692.68|20693.77|20693.77|20694.16|20694.16|20692.64|20692.64|0
1647426280000|2022-03-16 10:24:40|20693.83|20693.83|20694.48|20694.48|20694.48|20694.48|20693.83|20693.83|0
1647426290000|2022-03-16 10:24:50|20694.55|20694.55|20694.68|20694.68|20694.75|20694.75|20694.55|20694.55|0
1647426300000|2022-03-16 10:25:00|20694.62|20694.62|20695.01|20695.01|20695.08|20695.08|20694.53|20694.53|0
1647426310000|2022-03-16 10:25:10|20695.21|20695.21|20694.8|20694.8|20695.21|20695.21|20694.65|20694.65|0
1647426320000|2022-03-16 10:25:20|20694.89|20694.89|20695.38|20695.38|20695.48|20695.48|20694.81|20694.81|0
1647426330000|2022-03-16 10:25:30|20695.35|20695.35|20694.86|20694.86|20695.79|20695.79|20694.54|20694.54|0
1647426340000|2022-03-16 10:25:40|20694.38|20694.38|20693.84|20693.84|20694.38|20694.38|20693.84|20693.84|0
1647426350000|2022-03-16 10:25:50|20693.79|20693.79|20694.51|20694.51|20694.55|20694.55|20693.79|20693.79|0
1647426360000|2022-03-16 10:26:00|20694.58|20694.58|20694.35|20694.35|20695.1|20695.1|20694.24|20694.24|0
1647426370000|2022-03-16 10:26:10|20694.29|20694.29|20694.32|20694.32|20694.53|20694.53|20694.15|20694.15|0
1647426380000|2022-03-16 10:26:20|20694.17|20694.17|20693.87|20693.87|20694.17|20694.17|20693.45|20693.45|0
1647426390000|2022-03-16 10:26:30|20693.93|20693.93|20694.46|20694.46|20694.46|20694.46|20693.93|20693.93|0
1647426400000|2022-03-16 10:26:40|20694.34|20694.34|20694.04|20694.04|20694.6|20694.6|20694.04|20694.04|0
1647426410000|2022-03-16 10:26:50|20694.08|20694.08|20694.32|20694.32|20694.32|20694.32|20693.86|20693.86|0
1647426420000|2022-03-16 10:27:00|20694.68|20694.68|20694.53|20694.53|20694.81|20694.81|20693.19|20693.19|0
1647426430000|2022-03-16 10:27:10|20694.62|20694.62|20697.75|20697.75|20697.75|20697.75|20694.36|20694.36|0
1647426440000|2022-03-16 10:27:20|20697.54|20697.54|20698.6|20698.6|20699.09|20699.09|20697.54|20697.54|0
1647426450000|2022-03-16 10:27:30|20698.67|20698.67|20698.53|20698.53|20698.86|20698.86|20698.42|20698.42|0
1647426460000|2022-03-16 10:27:40|20698.65|20698.65|20697.8|20697.8|20698.7|20698.7|20697.8|20697.8|0
1647426470000|2022-03-16 10:27:50|20697.74|20697.74|20696.86|20696.86|20697.74|20697.74|20696.86|20696.86|0
1647426480000|2022-03-16 10:28:00|20696.91|20696.91|20697.05|20697.05|20697.09|20697.09|20696.79|20696.79|0
1647426490000|2022-03-16 10:28:10|20696.93|20696.93|20696.95|20696.95|20697.07|20697.07|20696.8|20696.8|0
1647426500000|2022-03-16 10:28:20|20696.83|20696.83|20697.34|20697.34|20697.4|20697.4|20696.74|20696.74|0
1647426510000|2022-03-16 10:28:30|20697.41|20697.41|20696.21|20696.21|20697.58|20697.58|20696.21|20696.21|0
1647426520000|2022-03-16 10:28:40|20696.62|20696.62|20698.47|20698.47|20698.5|20698.5|20696.39|20696.39|0
1647426530000|2022-03-16 10:28:50|20698.53|20698.53|20698.81|20698.81|20699.24|20699.24|20698.53|20698.53|0
1647426540000|2022-03-16 10:29:00|20698.8|20698.8|20698.81|20698.81|20698.97|20698.97|20698.64|20698.64|0
1647426550000|2022-03-16 10:29:10|20698.51|20698.51|20699.31|20699.31|20699.31|20699.31|20698.46|20698.46|0
1647426560000|2022-03-16 10:29:20|20699.29|20699.29|20699.4|20699.4|20700.08|20700.08|20699.29|20699.29|0
1647426570000|2022-03-16 10:29:30|20698.93|20698.93|20698.22|20698.22|20698.93|20698.93|20697.93|20697.93|0
1647426580000|2022-03-16 10:29:40|20698.19|20698.19|20697.72|20697.72|20698.19|20698.19|20697.71|20697.71|0
1647426590000|2022-03-16 10:29:50|20697.67|20697.67|20697.42|20697.42|20697.67|20697.67|20697.36|20697.36|0
1647426600000|2022-03-16 10:30:00|20697.46|20697.46|20698.71|20698.71|20698.71|20698.71|20697.46|20697.46|0
1647426610000|2022-03-16 10:30:10|20698.93|20698.93|20699.21|20699.21|20699.55|20699.55|20698.93|20698.93|0
1647426620000|2022-03-16 10:30:20|20699.26|20699.26|20700.36|20700.36|20700.43|20700.43|20699.12|20699.12|0
1647426630000|2022-03-16 10:30:30|20700.37|20700.37|20700.88|20700.88|20701.02|20701.02|20700.27|20700.27|0
1647426640000|2022-03-16 10:30:40|20700.99|20700.99|20701.52|20701.52|20701.52|20701.52|20700.95|20700.95|0
1647426650000|2022-03-16 10:30:50|20701.58|20701.58|20701.77|20701.77|20701.86|20701.86|20701.5|20701.5|0
1647426660000|2022-03-16 10:31:00|20701.84|20701.84|20702.54|20702.54|20702.65|20702.65|20701.84|20701.84|0
1647426670000|2022-03-16 10:31:10|20702.39|20702.39|20702.49|20702.49|20703.01|20703.01|20702.31|20702.31|0
1647426680000|2022-03-16 10:31:20|20702.6|20702.6|20703.18|20703.18|20703.24|20703.24|20702.6|20702.6|0
1647426690000|2022-03-16 10:31:30|20703.25|20703.25|20703.69|20703.69|20703.69|20703.69|20703.25|20703.25|0
1647426700000|2022-03-16 10:31:40|20703.67|20703.67|20703.72|20703.72|20703.72|20703.72|20703.59|20703.59|0
1647426710000|2022-03-16 10:31:50|20703.69|20703.69|20703.64|20703.64|20703.72|20703.72|20703.52|20703.52|0
1647426720000|2022-03-16 10:32:00|20703.54|20703.54|20703.59|20703.59|20703.73|20703.73|20703.48|20703.48|0
1647426730000|2022-03-16 10:32:10|20703.54|20703.54|20703.37|20703.37|20703.54|20703.54|20703.13|20703.13|0
1647426740000|2022-03-16 10:32:20|20703.11|20703.11|20702.92|20702.92|20703.3|20703.3|20702.75|20702.75|0
1647426750000|2022-03-16 10:32:30|20702.98|20702.98|20703.57|20703.57|20703.57|20703.57|20702.97|20702.97|0
1647426760000|2022-03-16 10:32:40|20703.6|20703.6|20704.3|20704.3|20704.47|20704.47|20703.54|20703.54|0
1647426770000|2022-03-16 10:32:50|20704.52|20704.52|20705.07|20705.07|20705.22|20705.22|20704.46|20704.46|0
1647426780000|2022-03-16 10:33:00|20704.94|20704.94|20706.33|20706.33|20706.33|20706.33|20704.75|20704.75|0
1647426790000|2022-03-16 10:33:10|20706.24|20706.24|20706.72|20706.72|20706.86|20706.86|20706.22|20706.22|0
1647426800000|2022-03-16 10:33:20|20706.76|20706.76|20707.47|20707.47|20707.47|20707.47|20706.73|20706.73|0
1647426810000|2022-03-16 10:33:30|20707.43|20707.43|20707.56|20707.56|20707.56|20707.56|20706.93|20706.93|0
1647426820000|2022-03-16 10:33:40|20707.64|20707.64|20707.45|20707.45|20707.68|20707.68|20707.45|20707.45|0
1647426830000|2022-03-16 10:33:50|20707.48|20707.48|20708.51|20708.51|20708.51|20708.51|20707.35|20707.35|0
1647426840000|2022-03-16 10:34:00|20708.65|20708.65|20708.51|20708.51|20709.43|20709.43|20708.45|20708.45|0
1647426850000|2022-03-16 10:34:10|20708.6|20708.6|20710.2|20710.2|20710.53|20710.53|20708.41|20708.41|0
1647426860000|2022-03-16 10:34:20|20710.3|20710.3|20709.28|20709.28|20710.36|20710.36|20709.05|20709.05|0
1647426870000|2022-03-16 10:34:30|20709.23|20709.23|20708.18|20708.18|20709.23|20709.23|20708.08|20708.08|0
1647426880000|2022-03-16 10:34:40|20708.07|20708.07|20706.97|20706.97|20708.24|20708.24|20706.94|20706.94|0
1647426890000|2022-03-16 10:34:50|20707.05|20707.05|20706.06|20706.06|20707.05|20707.05|20706.06|20706.06|0
1647426900000|2022-03-16 10:35:00|20706.13|20706.13|20707.01|20707.01|20707.01|20707.01|20706.09|20706.09|0
1647426910000|2022-03-16 10:35:10|20707.12|20707.12|20707.04|20707.04|20707.3|20707.3|20707|20707|0
1647426920000|2022-03-16 10:35:20|20706.89|20706.89|20705.86|20705.86|20706.89|20706.89|20705.86|20705.86|0
1647426930000|2022-03-16 10:35:30|20705.81|20705.81|20707.22|20707.22|20707.22|20707.22|20705.81|20705.81|0
1647426940000|2022-03-16 10:35:40|20707.08|20707.08|20708.23|20708.23|20708.23|20708.23|20707|20707|0
1647426950000|2022-03-16 10:35:50|20708.26|20708.26|20708.34|20708.34|20708.34|20708.34|20708.19|20708.19|0
1647426960000|2022-03-16 10:36:00|20708.28|20708.28|20707.17|20707.17|20708.36|20708.36|20707.08|20707.08|0
1647426970000|2022-03-16 10:36:10|20707.12|20707.12|20707.11|20707.11|20707.47|20707.47|20707.01|20707.01|0
1647426980000|2022-03-16 10:36:20|20707.16|20707.16|20706.97|20706.97|20707.35|20707.35|20706.97|20706.97|0
1647426990000|2022-03-16 10:36:30|20707.04|20707.04|20707.27|20707.27|20707.3|20707.3|20706.84|20706.84|0
1647427000000|2022-03-16 10:36:40|20707.17|20707.17|20706.09|20706.09|20707.22|20707.22|20706.08|20706.08|0
1647427010000|2022-03-16 10:36:50|20706.15|20706.15|20705.44|20705.44|20706.15|20706.15|20705.44|20705.44|0
1647427020000|2022-03-16 10:37:00|20705.22|20705.22|20703.96|20703.96|20705.22|20705.22|20703.44|20703.44|0
1647427030000|2022-03-16 10:37:10|20704.06|20704.06|20704.37|20704.37|20704.49|20704.49|20704.06|20704.06|0
1647427040000|2022-03-16 10:37:20|20704.33|20704.33|20705.55|20705.55|20705.55|20705.55|20704.33|20704.33|0
1647427050000|2022-03-16 10:37:30|20705.9|20705.9|20705.77|20705.77|20706.01|20706.01|20705.71|20705.71|0
1647427060000|2022-03-16 10:37:40|20705.85|20705.85|20701.26|20701.26|20706.27|20706.27|20699.88|20699.88|0
1647427070000|2022-03-16 10:37:50|20701.21|20701.21|20700.89|20700.89|20701.44|20701.44|20700.71|20700.71|0
1647427080000|2022-03-16 10:38:00|20700.83|20700.83|20688.28|20688.28|20700.83|20700.83|20688.24|20688.24|0
1647427090000|2022-03-16 10:38:10|20688.41|20688.41|20689.05|20689.05|20689.42|20689.42|20688.2|20688.2|0
1647427100000|2022-03-16 10:38:20|20688.78|20688.78|20689.02|20689.02|20689.21|20689.21|20688.38|20688.38|0
1647427110000|2022-03-16 10:38:30|20688.98|20688.98|20689.69|20689.69|20689.69|20689.69|20688.38|20688.38|0
1647427120000|2022-03-16 10:38:40|20689.75|20689.75|20691.69|20691.69|20691.69|20691.69|20689.75|20689.75|0
1647427130000|2022-03-16 10:38:50|20691.67|20691.67|20693.01|20693.01|20693.01|20693.01|20691.5|20691.5|0
1647427140000|2022-03-16 10:39:00|20693.16|20693.16|20693.84|20693.84|20693.84|20693.84|20693.11|20693.11|0
1647427150000|2022-03-16 10:39:10|20693.89|20693.89|20693.68|20693.68|20694.21|20694.21|20693.48|20693.48|0
1647427160000|2022-03-16 10:39:20|20693.79|20693.79|20692.36|20692.36|20693.85|20693.85|20692.22|20692.22|0
1647427170000|2022-03-16 10:39:30|20692.01|20692.01|20692.34|20692.34|20692.49|20692.49|20691.64|20691.64|0
1647427180000|2022-03-16 10:39:40|20692.2|20692.2|20691.7|20691.7|20692.2|20692.2|20691.7|20691.7|0
1647427190000|2022-03-16 10:39:50|20691.56|20691.56|20691.06|20691.06|20691.64|20691.64|20691.02|20691.02|0
1647427200000|2022-03-16 10:40:00|20691.11|20691.11|20690.95|20690.95|20691.11|20691.11|20690.89|20690.89|0
1647427210000|2022-03-16 10:40:10|20690.74|20690.74|20690.55|20690.55|20690.74|20690.74|20689.76|20689.76|0
1647427220000|2022-03-16 10:40:20|20690.7|20690.7|20690.73|20690.73|20690.73|20690.73|20690.41|20690.41|0
1647427230000|2022-03-16 10:40:30|20690.64|20690.64|20689.95|20689.95|20690.64|20690.64|20689.95|20689.95|0
1647427240000|2022-03-16 10:40:40|20689.9|20689.9|20687.03|20687.03|20690.01|20690.01|20686.88|20686.88|0
1647427250000|2022-03-16 10:40:50|20686.97|20686.97|20688.6|20688.6|20688.77|20688.77|20686.32|20686.32|0
1647427260000|2022-03-16 10:41:00|20688.36|20688.36|20688.1|20688.1|20688.46|20688.46|20688.1|20688.1|0
1647427270000|2022-03-16 10:41:10|20687.95|20687.95|20687.92|20687.92|20688.02|20688.02|20687.88|20687.88|0
1647427280000|2022-03-16 10:41:20|20688.02|20688.02|20688.25|20688.25|20688.39|20688.39|20687.57|20687.57|0
1647427290000|2022-03-16 10:41:30|20688.32|20688.32|20688.47|20688.47|20688.47|20688.47|20688.04|20688.04|0
1647427300000|2022-03-16 10:41:40|20688.57|20688.57|20688.98|20688.98|20689.23|20689.23|20688.57|20688.57|0
1647427310000|2022-03-16 10:41:50|20689.12|20689.12|20689.17|20689.17|20689.32|20689.32|20689.12|20689.12|0
1647427320000|2022-03-16 10:42:00|20688.95|20688.95|20689.08|20689.08|20689.08|20689.08|20688.85|20688.85|0
1647427330000|2022-03-16 10:42:10|20689.13|20689.13|20689.07|20689.07|20689.26|20689.26|20689.07|20689.07|0
1647427340000|2022-03-16 10:42:20|20689.11|20689.11|20689.99|20689.99|20689.99|20689.99|20688.89|20688.89|0
1647427350000|2022-03-16 10:42:30|20690.05|20690.05|20691.01|20691.01|20691.09|20691.09|20690.05|20690.05|0
1647427360000|2022-03-16 10:42:40|20690.93|20690.93|20689.11|20689.11|20690.93|20690.93|20689.11|20689.11|0
1647427370000|2022-03-16 10:42:50|20688.43|20688.43|20688.03|20688.03|20688.43|20688.43|20687.88|20687.88|0
1647427380000|2022-03-16 10:43:00|20687.84|20687.84|20687.89|20687.89|20687.91|20687.91|20687.31|20687.31|0
1647427390000|2022-03-16 10:43:10|20687.81|20687.81|20687.9|20687.9|20688.78|20688.78|20687.78|20687.78|0
1647427400000|2022-03-16 10:43:20|20687.96|20687.96|20688.66|20688.66|20688.75|20688.75|20687.81|20687.81|0
1647427410000|2022-03-16 10:43:30|20688.76|20688.76|20689.67|20689.67|20689.67|20689.67|20688.76|20688.76|0
1647427420000|2022-03-16 10:43:40|20689.83|20689.83|20690.29|20690.29|20690.29|20690.29|20689.83|20689.83|0
1647427430000|2022-03-16 10:43:50|20690.93|20690.93|20690.12|20690.12|20690.93|20690.93|20689.92|20689.92|0
1647427440000|2022-03-16 10:44:00|20689.95|20689.95|20690.4|20690.4|20690.4|20690.4|20689.95|20689.95|0
1647427450000|2022-03-16 10:44:10|20690.33|20690.33|20689.48|20689.48|20690.33|20690.33|20689.23|20689.23|0
1647427460000|2022-03-16 10:44:20|20689.38|20689.38|20689.24|20689.24|20689.48|20689.48|20689.09|20689.09|0
1647427470000|2022-03-16 10:44:30|20689.1|20689.1|20689.09|20689.09|20689.58|20689.58|20689.01|20689.01|0
1647427480000|2022-03-16 10:44:40|20689.12|20689.12|20689.53|20689.53|20689.59|20689.59|20688.95|20688.95|0
1647427490000|2022-03-16 10:44:50|20689.64|20689.64|20691.36|20691.36|20691.36|20691.36|20689.64|20689.64|0
1647427500000|2022-03-16 10:45:00|20691.44|20691.44|20690.42|20690.42|20691.59|20691.59|20690.42|20690.42|0
1647427510000|2022-03-16 10:45:10|20689.63|20689.63|20687.34|20687.34|20689.76|20689.76|20687.22|20687.22|0
1647427520000|2022-03-16 10:45:20|20687.28|20687.28|20687.36|20687.36|20687.53|20687.53|20687.25|20687.25|0
1647427530000|2022-03-16 10:45:30|20687.34|20687.34|20684.72|20684.72|20687.43|20687.43|20684.64|20684.64|0
1647427540000|2022-03-16 10:45:40|20684.61|20684.61|20684.06|20684.06|20684.71|20684.71|20684.06|20684.06|0
1647427550000|2022-03-16 10:45:50|20683.9|20683.9|20683.1|20683.1|20684.08|20684.08|20683.1|20683.1|0
1647427560000|2022-03-16 10:46:00|20682.95|20682.95|20682.24|20682.24|20682.99|20682.99|20682.24|20682.24|0
1647427570000|2022-03-16 10:46:10|20682.21|20682.21|20681.56|20681.56|20682.31|20682.31|20681.56|20681.56|0
1647427580000|2022-03-16 10:46:20|20681.55|20681.55|20684.7|20684.7|20684.78|20684.78|20681.44|20681.44|0
1647427590000|2022-03-16 10:46:30|20684.89|20684.89|20685.2|20685.2|20685.2|20685.2|20684.89|20684.89|0
1647427600000|2022-03-16 10:46:40|20685.34|20685.34|20686.1|20686.1|20686.1|20686.1|20685.34|20685.34|0
1647427610000|2022-03-16 10:46:50|20686.2|20686.2|20687.91|20687.91|20687.91|20687.91|20686.2|20686.2|0
1647427620000|2022-03-16 10:47:00|20687.8|20687.8|20689.7|20689.7|20689.7|20689.7|20687.8|20687.8|0
1647427630000|2022-03-16 10:47:10|20689.82|20689.82|20693.9|20693.9|20693.96|20693.96|20689.82|20689.82|0
1647427640000|2022-03-16 10:47:20|20693.97|20693.97|20694.63|20694.63|20694.63|20694.63|20693.59|20693.59|0
1647427650000|2022-03-16 10:47:30|20694.84|20694.84|20695.75|20695.75|20695.75|20695.75|20694.84|20694.84|0
1647427660000|2022-03-16 10:47:40|20695.89|20695.89|20696.37|20696.37|20696.37|20696.37|20695.89|20695.89|0
1647427670000|2022-03-16 10:47:50|20696.3|20696.3|20695.85|20695.85|20696.38|20696.38|20695.77|20695.77|0
1647427680000|2022-03-16 10:48:00|20695.97|20695.97|20695.24|20695.24|20696.13|20696.13|20695.24|20695.24|0
1647427690000|2022-03-16 10:48:10|20695.29|20695.29|20694.85|20694.85|20695.29|20695.29|20694.72|20694.72|0
1647427700000|2022-03-16 10:48:20|20694.63|20694.63|20695.13|20695.13|20695.13|20695.13|20694.63|20694.63|0
1647427710000|2022-03-16 10:48:30|20695.41|20695.41|20695.83|20695.83|20696.37|20696.37|20695.41|20695.41|0
1647427720000|2022-03-16 10:48:40|20695.78|20695.78|20696.68|20696.68|20696.68|20696.68|20695.78|20695.78|0
1647427730000|2022-03-16 10:48:50|20696.73|20696.73|20697.78|20697.78|20697.78|20697.78|20696.73|20696.73|0
1647427740000|2022-03-16 10:49:00|20697.74|20697.74|20699.03|20699.03|20699.03|20699.03|20697.6|20697.6|0
1647427750000|2022-03-16 10:49:10|20698.96|20698.96|20698.56|20698.56|20699.72|20699.72|20698.47|20698.47|0
1647427760000|2022-03-16 10:49:20|20698.62|20698.62|20699.6|20699.6|20699.6|20699.6|20698.62|20698.62|0
1647427770000|2022-03-16 10:49:30|20699.59|20699.59|20699.77|20699.77|20699.96|20699.96|20699.59|20699.59|0
1647427780000|2022-03-16 10:49:40|20699.95|20699.95|20700.17|20700.17|20700.28|20700.28|20699.86|20699.86|0
1647427790000|2022-03-16 10:49:50|20700.21|20700.21|20703.6|20703.6|20703.6|20703.6|20700.21|20700.21|0
1647427800000|2022-03-16 10:50:00|20704.31|20704.31|20704.59|20704.59|20704.59|20704.59|20703.89|20703.89|0
1647427810000|2022-03-16 10:50:10|20704.6|20704.6|20705.57|20705.57|20705.57|20705.57|20704.6|20704.6|0
1647427820000|2022-03-16 10:50:20|20705.68|20705.68|20706.9|20706.9|20706.96|20706.96|20705.68|20705.68|0
1647427830000|2022-03-16 10:50:30|20706.93|20706.93|20707.32|20707.32|20707.32|20707.32|20706.93|20706.93|0
1647427840000|2022-03-16 10:50:40|20707.42|20707.42|20708.11|20708.11|20708.11|20708.11|20707.42|20707.42|0
1647427850000|2022-03-16 10:50:50|20708.13|20708.13|20708.27|20708.27|20708.33|20708.33|20708.13|20708.13|0
1647427860000|2022-03-16 10:51:00|20708.31|20708.31|20707.98|20707.98|20708.31|20708.31|20707.55|20707.55|0
1647427870000|2022-03-16 10:51:10|20708.27|20708.27|20709.81|20709.81|20709.81|20709.81|20708.19|20708.19|0
1647427880000|2022-03-16 10:51:20|20710|20710|20711.27|20711.27|20711.27|20711.27|20710|20710|0
1647427890000|2022-03-16 10:51:30|20711.23|20711.23|20711.54|20711.54|20711.67|20711.67|20711.23|20711.23|0
1647427900000|2022-03-16 10:51:40|20711.5|20711.5|20711.94|20711.94|20711.94|20711.94|20711.48|20711.48|0
1647427910000|2022-03-16 10:51:50|20711.96|20711.96|20712.94|20712.94|20712.94|20712.94|20711.84|20711.84|0
1647427920000|2022-03-16 10:52:00|20713.06|20713.06|20713.9|20713.9|20714.01|20714.01|20713.06|20713.06|0
1647427930000|2022-03-16 10:52:10|20713.93|20713.93|20714.46|20714.46|20714.46|20714.46|20713.28|20713.28|0
1647427940000|2022-03-16 10:52:20|20714.54|20714.54|20715.18|20715.18|20715.18|20715.18|20714.44|20714.44|0
1647427950000|2022-03-16 10:52:30|20715.29|20715.29|20716.63|20716.63|20716.63|20716.63|20715.17|20715.17|0
1647427960000|2022-03-16 10:52:40|20716.61|20716.61|20716.46|20716.46|20717.14|20717.14|20716.14|20716.14|0
1647427970000|2022-03-16 10:52:50|20716.54|20716.54|20716.93|20716.93|20716.96|20716.96|20716.36|20716.36|0
1647427980000|2022-03-16 10:53:00|20716.87|20716.87|20718.97|20718.97|20718.97|20718.97|20716.69|20716.69|0
1647427990000|2022-03-16 10:53:10|20718.99|20718.99|20720.48|20720.48|20720.5|20720.5|20718.99|20718.99|0
1647428000000|2022-03-16 10:53:20|20720.53|20720.53|20721.65|20721.65|20721.65|20721.65|20720.53|20720.53|0
1647428010000|2022-03-16 10:53:30|20721.86|20721.86|20722.8|20722.8|20722.8|20722.8|20721.86|20721.86|0
1647428020000|2022-03-16 10:53:40|20722.89|20722.89|20722.46|20722.46|20722.89|20722.89|20722.08|20722.08|0
1647428030000|2022-03-16 10:53:50|20722.38|20722.38|20724.97|20724.97|20724.97|20724.97|20722.18|20722.18|0
1647428040000|2022-03-16 10:54:00|20725.11|20725.11|20725.4|20725.4|20725.4|20725.4|20724.79|20724.79|0
1647428050000|2022-03-16 10:54:10|20725.35|20725.35|20725.79|20725.79|20725.79|20725.79|20725.2|20725.2|0
1647428060000|2022-03-16 10:54:20|20725.72|20725.72|20726.96|20726.96|20726.96|20726.96|20725.72|20725.72|0
1647428070000|2022-03-16 10:54:30|20727.04|20727.04|20727.54|20727.54|20727.54|20727.54|20727.04|20727.04|0
1647428080000|2022-03-16 10:54:40|20727.58|20727.58|20729.44|20729.44|20729.44|20729.44|20727.58|20727.58|0
1647428090000|2022-03-16 10:54:50|20729.5|20729.5|20735.04|20735.04|20735.04|20735.04|20729.5|20729.5|0
1647428100000|2022-03-16 10:55:00|20735.34|20735.34|20737.19|20737.19|20737.19|20737.19|20735.34|20735.34|0
1647428110000|2022-03-16 10:55:10|20737.44|20737.44|20741.96|20741.96|20742.32|20742.32|20737.37|20737.37|0
1647428120000|2022-03-16 10:55:20|20742.09|20742.09|20741.82|20741.82|20742.33|20742.33|20741.81|20741.81|0
1647428130000|2022-03-16 10:55:30|20741.74|20741.74|20741.87|20741.87|20742.01|20742.01|20741.73|20741.73|0
1647428140000|2022-03-16 10:55:40|20741.95|20741.95|20740.9|20740.9|20741.95|20741.95|20740.82|20740.82|0
1647428150000|2022-03-16 10:55:50|20740.88|20740.88|20741.47|20741.47|20741.47|20741.47|20740.76|20740.76|0
1647428160000|2022-03-16 10:56:00|20741.33|20741.33|20741.48|20741.48|20741.93|20741.93|20741.33|20741.33|0
1647428170000|2022-03-16 10:56:10|20741.51|20741.51|20740.3|20740.3|20741.78|20741.78|20740.15|20740.15|0
1647428180000|2022-03-16 10:56:20|20740.26|20740.26|20738.64|20738.64|20740.26|20740.26|20737.94|20737.94|0
1647428190000|2022-03-16 10:56:30|20738.43|20738.43|20738.93|20738.93|20739|20739|20738.42|20738.42|0
1647428200000|2022-03-16 10:56:40|20738.7|20738.7|20737.86|20737.86|20738.7|20738.7|20737.86|20737.86|0
1647428210000|2022-03-16 10:56:50|20737.87|20737.87|20738.22|20738.22|20738.22|20738.22|20737.48|20737.48|0
1647428220000|2022-03-16 10:57:00|20738.14|20738.14|20738.61|20738.61|20738.65|20738.65|20738.03|20738.03|0
1647428230000|2022-03-16 10:57:10|20738.65|20738.65|20738.26|20738.26|20738.65|20738.65|20738.26|20738.26|0
1647428240000|2022-03-16 10:57:20|20738.24|20738.24|20739.36|20739.36|20739.4|20739.4|20737.99|20737.99|0
1647428250000|2022-03-16 10:57:30|20739.42|20739.42|20739.63|20739.63|20739.63|20739.63|20739.39|20739.39|0
1647428260000|2022-03-16 10:57:40|20739.73|20739.73|20739.21|20739.21|20739.95|20739.95|20739.12|20739.12|0
1647428270000|2022-03-16 10:57:50|20739.12|20739.12|20739.38|20739.38|20739.83|20739.83|20739.12|20739.12|0
1647428280000|2022-03-16 10:58:00|20739.14|20739.14|20738.7|20738.7|20739.19|20739.19|20738.42|20738.42|0
1647428290000|2022-03-16 10:58:10|20738.57|20738.57|20738.47|20738.47|20738.62|20738.62|20738.08|20738.08|0
1647428300000|2022-03-16 10:58:20|20738.39|20738.39|20738.98|20738.98|20738.98|20738.98|20738.39|20738.39|0
1647428310000|2022-03-16 10:58:30|20739.11|20739.11|20738.83|20738.83|20739.12|20739.12|20738.72|20738.72|0
1647428320000|2022-03-16 10:58:40|20738.84|20738.84|20739.03|20739.03|20739.17|20739.17|20738.84|20738.84|0
1647428330000|2022-03-16 10:58:50|20738.88|20738.88|20738.79|20738.79|20738.88|20738.88|20737.56|20737.56|0
1647428340000|2022-03-16 10:59:00|20738.72|20738.72|20741|20741|20741|20741|20738.72|20738.72|0
1647428350000|2022-03-16 10:59:10|20741.17|20741.17|20741.27|20741.27|20741.35|20741.35|20740.94|20740.94|0
1647428360000|2022-03-16 10:59:20|20741.25|20741.25|20740.65|20740.65|20741.52|20741.52|20740.65|20740.65|0
1647428370000|2022-03-16 10:59:30|20740.58|20740.58|20739.83|20739.83|20741.48|20741.48|20739.83|20739.83|0
1647428380000|2022-03-16 10:59:40|20739.61|20739.61|20738.41|20738.41|20739.61|20739.61|20737.93|20737.93|0
1647428390000|2022-03-16 10:59:50|20738.46|20738.46|20739.62|20739.62|20739.62|20739.62|20738.46|20738.46|0
1647428400000|2022-03-16 11:00:00|20739.82|20739.82|20740.47|20740.47|20740.55|20740.55|20739.73|20739.73|0
1647428410000|2022-03-16 11:00:10|20740.53|20740.53|20740.4|20740.4|20740.59|20740.59|20740.24|20740.24|0
1647428420000|2022-03-16 11:00:20|20740.31|20740.31|20742.88|20742.88|20743.07|20743.07|20740.24|20740.24|0
1647428430000|2022-03-16 11:00:30|20742.83|20742.83|20742.23|20742.23|20742.84|20742.84|20742.17|20742.17|0
1647428440000|2022-03-16 11:00:40|20742.31|20742.31|20741.95|20741.95|20742.39|20742.39|20741.86|20741.86|0
1647428450000|2022-03-16 11:00:50|20741.44|20741.44|20740.24|20740.24|20741.69|20741.69|20740.24|20740.24|0
1647428460000|2022-03-16 11:01:00|20740.1|20740.1|20740.2|20740.2|20740.61|20740.61|20739.85|20739.85|0
1647428470000|2022-03-16 11:01:10|20740.4|20740.4|20740.92|20740.92|20741.57|20741.57|20740.35|20740.35|0
1647428480000|2022-03-16 11:01:20|20740.89|20740.89|20739.82|20739.82|20741.13|20741.13|20739.68|20739.68|0
1647428490000|2022-03-16 11:01:30|20739.77|20739.77|20738.78|20738.78|20739.8|20739.8|20738.74|20738.74|0
1647428500000|2022-03-16 11:01:40|20738.42|20738.42|20733.13|20733.13|20738.57|20738.57|20733.13|20733.13|0
1647428510000|2022-03-16 11:01:50|20732.66|20732.66|20731.35|20731.35|20732.66|20732.66|20731.35|20731.35|0
1647428520000|2022-03-16 11:02:00|20731.4|20731.4|20730.91|20730.91|20731.4|20731.4|20730.8|20730.8|0
1647428530000|2022-03-16 11:02:10|20730.8|20730.8|20731.03|20731.03|20731.88|20731.88|20730.8|20730.8|0
1647428540000|2022-03-16 11:02:20|20731.1|20731.1|20731.6|20731.6|20731.69|20731.69|20731.08|20731.08|0
1647428550000|2022-03-16 11:02:30|20731.53|20731.53|20732.22|20732.22|20732.22|20732.22|20731.46|20731.46|0
1647428560000|2022-03-16 11:02:40|20732.49|20732.49|20733.27|20733.27|20733.28|20733.28|20732.41|20732.41|0
1647428570000|2022-03-16 11:02:50|20733.24|20733.24|20733.66|20733.66|20733.71|20733.71|20733.12|20733.12|0
1647428580000|2022-03-16 11:03:00|20733.59|20733.59|20733.63|20733.63|20733.67|20733.67|20733.49|20733.49|0
1647428590000|2022-03-16 11:03:10|20733.56|20733.56|20732.48|20732.48|20733.62|20733.62|20732.48|20732.48|0
1647428600000|2022-03-16 11:03:20|20732.44|20732.44|20732.87|20732.87|20732.94|20732.94|20732.28|20732.28|0
1647428610000|2022-03-16 11:03:30|20732.9|20732.9|20731.11|20731.11|20732.96|20732.96|20731.11|20731.11|0
1647428620000|2022-03-16 11:03:40|20730.96|20730.96|20729.67|20729.67|20730.96|20730.96|20729.64|20729.64|0
1647428630000|2022-03-16 11:03:50|20729.75|20729.75|20729.37|20729.37|20730.07|20730.07|20729.37|20729.37|0
1647428640000|2022-03-16 11:04:00|20729.49|20729.49|20730.51|20730.51|20730.73|20730.73|20729.49|20729.49|0
1647428650000|2022-03-16 11:04:10|20730.59|20730.59|20730.25|20730.25|20730.59|20730.59|20730.15|20730.15|0
1647428660000|2022-03-16 11:04:20|20730.16|20730.16|20729.61|20729.61|20730.56|20730.56|20729.61|20729.61|0
1647428670000|2022-03-16 11:04:30|20729.82|20729.82|20730.04|20730.04|20730.08|20730.08|20729.1|20729.1|0
1647428680000|2022-03-16 11:04:40|20729.99|20729.99|20731.76|20731.76|20731.76|20731.76|20729.48|20729.48|0
1647428690000|2022-03-16 11:04:50|20731.7|20731.7|20731.74|20731.74|20731.86|20731.86|20731.26|20731.26|0
1647428700000|2022-03-16 11:05:00|20731.72|20731.72|20732.55|20732.55|20732.55|20732.55|20731.56|20731.56|0
1647428710000|2022-03-16 11:05:10|20732.56|20732.56|20732.29|20732.29|20732.56|20732.56|20732.26|20732.26|0
1647428720000|2022-03-16 11:05:20|20732.47|20732.47|20733.37|20733.37|20733.37|20733.37|20732.25|20732.25|0
1647428730000|2022-03-16 11:05:30|20733.48|20733.48|20732.83|20732.83|20733.48|20733.48|20732.83|20732.83|0
1647428740000|2022-03-16 11:05:40|20732.96|20732.96|20733.58|20733.58|20733.58|20733.58|20732.96|20732.96|0
1647428750000|2022-03-16 11:05:50|20733.51|20733.51|20733.48|20733.48|20733.83|20733.83|20733.31|20733.31|0
1647428760000|2022-03-16 11:06:00|20733.65|20733.65|20734.21|20734.21|20734.21|20734.21|20733.62|20733.62|0
1647428770000|2022-03-16 11:06:10|20734.44|20734.44|20735.72|20735.72|20735.72|20735.72|20734.2|20734.2|0
1647428780000|2022-03-16 11:06:20|20735.67|20735.67|20735.62|20735.62|20735.83|20735.83|20735.4|20735.4|0
1647428790000|2022-03-16 11:06:30|20735.37|20735.37|20735.33|20735.33|20735.55|20735.55|20735.17|20735.17|0
1647428800000|2022-03-16 11:06:40|20735.3|20735.3|20735.91|20735.91|20736.03|20736.03|20735.3|20735.3|0
1647428810000|2022-03-16 11:06:50|20735.96|20735.96|20735.51|20735.51|20736.1|20736.1|20735.51|20735.51|0
1647428820000|2022-03-16 11:07:00|20735.45|20735.45|20735.93|20735.93|20736.04|20736.04|20735.44|20735.44|0
1647428830000|2022-03-16 11:07:10|20736.12|20736.12|20736.6|20736.6|20736.88|20736.88|20736.07|20736.07|0
1647428840000|2022-03-16 11:07:20|20736.26|20736.26|20736.42|20736.42|20736.59|20736.59|20736.26|20736.26|0
1647428850000|2022-03-16 11:07:30|20737.17|20737.17|20737.59|20737.59|20737.59|20737.59|20736.98|20736.98|0
1647428860000|2022-03-16 11:07:40|20737.4|20737.4|20738.04|20738.04|20738.31|20738.31|20737.4|20737.4|0
1647428870000|2022-03-16 11:07:50|20738.2|20738.2|20739.43|20739.43|20739.44|20739.44|20738.19|20738.19|0
1647428880000|2022-03-16 11:08:00|20739.56|20739.56|20738.91|20738.91|20739.64|20739.64|20738.76|20738.76|0
1647428890000|2022-03-16 11:08:10|20738.84|20738.84|20738.59|20738.59|20738.84|20738.84|20738.5|20738.5|0
1647428900000|2022-03-16 11:08:20|20738.8|20738.8|20739.27|20739.27|20739.33|20739.33|20738.79|20738.79|0
1647428910000|2022-03-16 11:08:30|20739.34|20739.34|20739.28|20739.28|20739.56|20739.56|20739.28|20739.28|0
1647428920000|2022-03-16 11:08:40|20739.46|20739.46|20740.63|20740.63|20740.63|20740.63|20739.04|20739.04|0
1647428930000|2022-03-16 11:08:50|20740.53|20740.53|20740.68|20740.68|20740.73|20740.73|20740.34|20740.34|0
1647428940000|2022-03-16 11:09:00|20740.67|20740.67|20741.49|20741.49|20741.49|20741.49|20740.67|20740.67|0
1647428950000|2022-03-16 11:09:10|20741.71|20741.71|20742.54|20742.54|20742.54|20742.54|20741.71|20741.71|0
1647428960000|2022-03-16 11:09:20|20742.18|20742.18|20742.97|20742.97|20743.01|20743.01|20742.18|20742.18|0
1647428970000|2022-03-16 11:09:30|20742.93|20742.93|20743.72|20743.72|20743.72|20743.72|20742.85|20742.85|0
1647428980000|2022-03-16 11:09:40|20743.74|20743.74|20742.76|20742.76|20743.92|20743.92|20742.76|20742.76|0
1647428990000|2022-03-16 11:09:50|20742.79|20742.79|20742.95|20742.95|20742.95|20742.95|20742.74|20742.74|0
1647429000000|2022-03-16 11:10:00|20743.01|20743.01|20743.13|20743.13|20743.31|20743.31|20743.01|20743.01|0
1647429010000|2022-03-16 11:10:10|20743.27|20743.27|20743.75|20743.75|20743.8|20743.8|20743.27|20743.27|0
1647429020000|2022-03-16 11:10:20|20743.55|20743.55|20743.45|20743.45|20743.66|20743.66|20743.45|20743.45|0
1647429030000|2022-03-16 11:10:30|20743.38|20743.38|20743.36|20743.36|20743.38|20743.38|20743.35|20743.35|0
1647429040000|2022-03-16 11:10:40|20743.5|20743.5|20743.26|20743.26|20743.53|20743.53|20742.91|20742.91|0
1647429050000|2022-03-16 11:10:50|20743.41|20743.41|20743.63|20743.63|20743.9|20743.9|20743.23|20743.23|0
1647429060000|2022-03-16 11:11:00|20743.69|20743.69|20743.37|20743.37|20743.75|20743.75|20743.37|20743.37|0
1647429070000|2022-03-16 11:11:10|20743.32|20743.32|20744.45|20744.45|20744.45|20744.45|20743.32|20743.32|0
1647429080000|2022-03-16 11:11:20|20744.48|20744.48|20744.92|20744.92|20745.14|20745.14|20744.48|20744.48|0
1647429090000|2022-03-16 11:11:30|20744.97|20744.97|20745.35|20745.35|20745.48|20745.48|20744.97|20744.97|0
1647429100000|2022-03-16 11:11:40|20745.42|20745.42|20745.91|20745.91|20745.91|20745.91|20745.06|20745.06|0
1647429110000|2022-03-16 11:11:50|20745.83|20745.83|20745.45|20745.45|20745.83|20745.83|20745.39|20745.39|0
1647429120000|2022-03-16 11:12:00|20745.63|20745.63|20745.83|20745.83|20745.83|20745.83|20745.51|20745.51|0
1647429130000|2022-03-16 11:12:10|20745.86|20745.86|20745.38|20745.38|20746.12|20746.12|20745.29|20745.29|0
1647429140000|2022-03-16 11:12:20|20745.32|20745.32|20744.24|20744.24|20745.39|20745.39|20744.24|20744.24|0
1647429150000|2022-03-16 11:12:30|20744.32|20744.32|20743.07|20743.07|20744.32|20744.32|20742.54|20742.54|0
1647429160000|2022-03-16 11:12:40|20743.13|20743.13|20744.05|20744.05|20744.05|20744.05|20743.13|20743.13|0
1647429170000|2022-03-16 11:12:50|20743.99|20743.99|20743.8|20743.8|20744.52|20744.52|20743.7|20743.7|0
1647429180000|2022-03-16 11:13:00|20743.82|20743.82|20744.09|20744.09|20744.15|20744.15|20743.59|20743.59|0
1647429190000|2022-03-16 11:13:10|20744.95|20744.95|20744.52|20744.52|20744.95|20744.95|20744.52|20744.52|0
1647429200000|2022-03-16 11:13:20|20744.41|20744.41|20745.17|20745.17|20745.17|20745.17|20744.32|20744.32|0
1647429210000|2022-03-16 11:13:30|20745.09|20745.09|20744.95|20744.95|20745.09|20745.09|20744.68|20744.68|0
1647429220000|2022-03-16 11:13:40|20744.91|20744.91|20744.34|20744.34|20745|20745|20744.34|20744.34|0
1647429230000|2022-03-16 11:13:50|20743.73|20743.73|20742.87|20742.87|20743.73|20743.73|20742.87|20742.87|0
1647429240000|2022-03-16 11:14:00|20742.8|20742.8|20743.06|20743.06|20743.49|20743.49|20742.8|20742.8|0
1647429250000|2022-03-16 11:14:10|20743|20743|20743.5|20743.5|20743.5|20743.5|20742.86|20742.86|0
1647429260000|2022-03-16 11:14:20|20743.4|20743.4|20744.28|20744.28|20744.42|20744.42|20743.38|20743.38|0
1647429270000|2022-03-16 11:14:30|20744.18|20744.18|20743.54|20743.54|20744.31|20744.31|20743.54|20743.54|0
1647429280000|2022-03-16 11:14:40|20743.46|20743.46|20744.54|20744.54|20744.54|20744.54|20743.46|20743.46|0
1647429290000|2022-03-16 11:14:50|20744.49|20744.49|20744.77|20744.77|20744.77|20744.77|20744.41|20744.41|0
1647429300000|2022-03-16 11:15:00|20744.84|20744.84|20745.1|20745.1|20745.21|20745.21|20744.84|20744.84|0
1647429310000|2022-03-16 11:15:10|20744.84|20744.84|20745.1|20745.1|20745.19|20745.19|20744.84|20744.84|0
1647429320000|2022-03-16 11:15:20|20745.03|20745.03|20745.02|20745.02|20745.31|20745.31|20744.91|20744.91|0
1647429330000|2022-03-16 11:15:30|20744.89|20744.89|20744.99|20744.99|20745.24|20745.24|20744.75|20744.75|0
1647429340000|2022-03-16 11:15:40|20744.96|20744.96|20746.55|20746.55|20746.58|20746.58|20744.96|20744.96|0
1647429350000|2022-03-16 11:15:50|20746.62|20746.62|20746.24|20746.24|20746.87|20746.87|20746.24|20746.24|0
1647429360000|2022-03-16 11:16:00|20746.13|20746.13|20746.06|20746.06|20746.41|20746.41|20746.04|20746.04|0
1647429370000|2022-03-16 11:16:10|20746.02|20746.02|20745.23|20745.23|20746.02|20746.02|20745.12|20745.12|0
1647429380000|2022-03-16 11:16:20|20745.28|20745.28|20744.73|20744.73|20745.28|20745.28|20744.73|20744.73|0
1647429390000|2022-03-16 11:16:30|20744.56|20744.56|20741.83|20741.83|20744.56|20744.56|20741.83|20741.83|0
1647429400000|2022-03-16 11:16:40|20742.3|20742.3|20742.63|20742.63|20742.63|20742.63|20742.3|20742.3|0
1647429410000|2022-03-16 11:16:50|20742.71|20742.71|20742.72|20742.72|20742.96|20742.96|20742.63|20742.63|0
1647429420000|2022-03-16 11:17:00|20742.74|20742.74|20742.54|20742.54|20743.14|20743.14|20742.54|20742.54|0
1647429430000|2022-03-16 11:17:10|20742.73|20742.73|20742.81|20742.81|20743.09|20743.09|20742.73|20742.73|0
1647429440000|2022-03-16 11:17:20|20742.88|20742.88|20742.96|20742.96|20742.96|20742.96|20742.78|20742.78|0
1647429450000|2022-03-16 11:17:30|20743|20743|20742.92|20742.92|20743.43|20743.43|20742.84|20742.84|0
1647429460000|2022-03-16 11:17:40|20743.59|20743.59|20745.05|20745.05|20746.12|20746.12|20743.59|20743.59|0
1647429470000|2022-03-16 11:17:50|20745.14|20745.14|20744.88|20744.88|20745.14|20745.14|20744.74|20744.74|0
1647429480000|2022-03-16 11:18:00|20744.96|20744.96|20745.25|20745.25|20745.32|20745.32|20744.96|20744.96|0
1647429490000|2022-03-16 11:18:10|20745.34|20745.34|20745.61|20745.61|20745.61|20745.61|20745.27|20745.27|0
1647429500000|2022-03-16 11:18:20|20745.64|20745.64|20745.54|20745.54|20745.64|20745.64|20745.37|20745.37|0
1647429510000|2022-03-16 11:18:30|20745.61|20745.61|20745.82|20745.82|20745.84|20745.84|20745.36|20745.36|0
1647429520000|2022-03-16 11:18:40|20745.88|20745.88|20746.03|20746.03|20746.09|20746.09|20745.88|20745.88|0
1647429530000|2022-03-16 11:18:50|20746.07|20746.07|20746.64|20746.64|20746.64|20746.64|20745.77|20745.77|0
1647429540000|2022-03-16 11:19:00|20746.71|20746.71|20747.41|20747.41|20747.48|20747.48|20746.71|20746.71|0
1647429550000|2022-03-16 11:19:10|20747.34|20747.34|20747.1|20747.1|20747.37|20747.37|20747.03|20747.03|0
1647429560000|2022-03-16 11:19:20|20747.13|20747.13|20747.03|20747.03|20747.27|20747.27|20746.94|20746.94|0
1647429570000|2022-03-16 11:19:30|20746.92|20746.92|20746.59|20746.59|20747|20747|20746.53|20746.53|0
1647429580000|2022-03-16 11:19:40|20746.71|20746.71|20747.11|20747.11|20747.35|20747.35|20746.71|20746.71|0
1647429590000|2022-03-16 11:19:50|20747.22|20747.22|20747.38|20747.38|20747.68|20747.68|20747.22|20747.22|0
1647429600000|2022-03-16 11:20:00|20747.25|20747.25|20747.59|20747.59|20747.59|20747.59|20747.05|20747.05|0
1647429610000|2022-03-16 11:20:10|20747.82|20747.82|20746.83|20746.83|20748.3|20748.3|20746.74|20746.74|0
1647429620000|2022-03-16 11:20:20|20746.76|20746.76|20746.77|20746.77|20746.93|20746.93|20746.4|20746.4|0
1647429630000|2022-03-16 11:20:30|20746.84|20746.84|20747.2|20747.2|20747.2|20747.2|20746.52|20746.52|0
1647429640000|2022-03-16 11:20:40|20747.12|20747.12|20746.9|20746.9|20747.17|20747.17|20746.86|20746.86|0
1647429650000|2022-03-16 11:20:50|20746.69|20746.69|20746.82|20746.82|20747.03|20747.03|20746.69|20746.69|0
1647429660000|2022-03-16 11:21:00|20746.89|20746.89|20747.19|20747.19|20747.51|20747.51|20746.88|20746.88|0
1647429670000|2022-03-16 11:21:10|20747.46|20747.46|20748.28|20748.28|20748.28|20748.28|20747.46|20747.46|0
1647429680000|2022-03-16 11:21:20|20748.69|20748.69|20748.71|20748.71|20748.72|20748.72|20748.52|20748.52|0
1647429690000|2022-03-16 11:21:30|20748.64|20748.64|20749.13|20749.13|20749.13|20749.13|20748.51|20748.51|0
1647429700000|2022-03-16 11:21:40|20749.19|20749.19|20749.53|20749.53|20749.53|20749.53|20748.94|20748.94|0
1647429710000|2022-03-16 11:21:50|20749.57|20749.57|20749.61|20749.61|20749.76|20749.76|20749.45|20749.45|0
1647429720000|2022-03-16 11:22:00|20749.74|20749.74|20749.55|20749.55|20749.78|20749.78|20749.55|20749.55|0
1647429730000|2022-03-16 11:22:10|20749.41|20749.41|20749.5|20749.5|20749.57|20749.57|20749.25|20749.25|0
1647429740000|2022-03-16 11:22:20|20749.43|20749.43|20749.89|20749.89|20749.91|20749.91|20749.37|20749.37|0
1647429750000|2022-03-16 11:22:30|20749.82|20749.82|20749.88|20749.88|20749.88|20749.88|20749.54|20749.54|0
1647429760000|2022-03-16 11:22:40|20750|20750|20750.39|20750.39|20750.63|20750.63|20750|20750|0
1647429770000|2022-03-16 11:22:50|20750.46|20750.46|20750.79|20750.79|20750.91|20750.91|20750.46|20750.46|0
1647429780000|2022-03-16 11:23:00|20750.76|20750.76|20750.67|20750.67|20750.98|20750.98|20750.59|20750.59|0
1647429790000|2022-03-16 11:23:10|20750.79|20750.79|20750.85|20750.85|20751.01|20751.01|20750.59|20750.59|0
1647429800000|2022-03-16 11:23:20|20750.7|20750.7|20750.96|20750.96|20750.96|20750.96|20750.7|20750.7|0
1647429810000|2022-03-16 11:23:30|20751|20751|20750.91|20750.91|20751.11|20751.11|20750.7|20750.7|0
1647429820000|2022-03-16 11:23:40|20751|20751|20751.82|20751.82|20751.82|20751.82|20750.82|20750.82|0
1647429830000|2022-03-16 11:23:50|20751.91|20751.91|20752.2|20752.2|20752.2|20752.2|20751.91|20751.91|0
1647429840000|2022-03-16 11:24:00|20752.3|20752.3|20752.23|20752.23|20752.61|20752.61|20752.11|20752.11|0
1647429850000|2022-03-16 11:24:10|20752.21|20752.21|20752.49|20752.49|20752.49|20752.49|20752.21|20752.21|0
1647429860000|2022-03-16 11:24:20|20752.41|20752.41|20750.92|20750.92|20752.41|20752.41|20750.66|20750.66|0
1647429870000|2022-03-16 11:24:30|20750.78|20750.78|20750.66|20750.66|20750.8|20750.8|20750.57|20750.57|0
1647429880000|2022-03-16 11:24:40|20750.74|20750.74|20750.51|20750.51|20750.74|20750.74|20750.42|20750.42|0
1647429890000|2022-03-16 11:24:50|20750.21|20750.21|20750.34|20750.34|20750.34|20750.34|20749.94|20749.94|0
1647429900000|2022-03-16 11:25:00|20750.38|20750.38|20749.14|20749.14|20750.49|20750.49|20749.11|20749.11|0
1647429910000|2022-03-16 11:25:10|20749.02|20749.02|20749.26|20749.26|20749.26|20749.26|20748.78|20748.78|0
1647429920000|2022-03-16 11:25:20|20749.4|20749.4|20749.89|20749.89|20750|20750|20749.4|20749.4|0
1647429930000|2022-03-16 11:25:30|20749.67|20749.67|20750.5|20750.5|20750.5|20750.5|20749.67|20749.67|0
1647429940000|2022-03-16 11:25:40|20750.61|20750.61|20752|20752|20752.02|20752.02|20750.61|20750.61|0
1647429950000|2022-03-16 11:25:50|20752.05|20752.05|20751.84|20751.84|20752.15|20752.15|20751.84|20751.84|0
1647429960000|2022-03-16 11:26:00|20751.89|20751.89|20752.19|20752.19|20752.25|20752.25|20751.76|20751.76|0
1647429970000|2022-03-16 11:26:10|20752.27|20752.27|20752.55|20752.55|20753.06|20753.06|20752.27|20752.27|0
1647429980000|2022-03-16 11:26:20|20752.81|20752.81|20753.5|20753.5|20753.5|20753.5|20752.42|20752.42|0
1647429990000|2022-03-16 11:26:30|20753.72|20753.72|20752.86|20752.86|20753.73|20753.73|20752.83|20752.83|0
1647430000000|2022-03-16 11:26:40|20752.8|20752.8|20752.88|20752.88|20752.9|20752.9|20752.58|20752.58|0
1647430010000|2022-03-16 11:26:50|20753.02|20753.02|20753.06|20753.06|20753.23|20753.23|20753.02|20753.02|0
1647430020000|2022-03-16 11:27:00|20753.12|20753.12|20753.27|20753.27|20753.3|20753.3|20752.96|20752.96|0
1647430030000|2022-03-16 11:27:10|20753.45|20753.45|20755.5|20755.5|20755.5|20755.5|20753.45|20753.45|0
1647430040000|2022-03-16 11:27:20|20756|20756|20758.95|20758.95|20758.95|20758.95|20756|20756|0
1647430050000|2022-03-16 11:27:30|20759.12|20759.12|20759.32|20759.32|20759.48|20759.48|20759.12|20759.12|0
1647430060000|2022-03-16 11:27:40|20759.39|20759.39|20760.53|20760.53|20760.53|20760.53|20759.33|20759.33|0
1647430070000|2022-03-16 11:27:50|20760.56|20760.56|20760.67|20760.67|20760.81|20760.81|20760.49|20760.49|0
1647430080000|2022-03-16 11:28:00|20760.79|20760.79|20760.34|20760.34|20760.79|20760.79|20760.26|20760.26|0
1647430090000|2022-03-16 11:28:10|20760.38|20760.38|20760.85|20760.85|20761.15|20761.15|20760.38|20760.38|0
1647430100000|2022-03-16 11:28:20|20760.93|20760.93|20760.82|20760.82|20760.97|20760.97|20760.64|20760.64|0
1647430110000|2022-03-16 11:28:30|20760.96|20760.96|20761.77|20761.77|20761.82|20761.82|20760.96|20760.96|0
1647430120000|2022-03-16 11:28:40|20761.83|20761.83|20763.16|20763.16|20763.16|20763.16|20761.83|20761.83|0
1647430130000|2022-03-16 11:28:50|20763.24|20763.24|20765.09|20765.09|20765.09|20765.09|20763.24|20763.24|0
1647430140000|2022-03-16 11:29:00|20765.2|20765.2|20766.9|20766.9|20766.93|20766.93|20765.16|20765.16|0
1647430150000|2022-03-16 11:29:10|20766.89|20766.89|20767.33|20767.33|20767.39|20767.39|20766.63|20766.63|0
1647430160000|2022-03-16 11:29:20|20767.38|20767.38|20768.51|20768.51|20768.56|20768.56|20767.32|20767.32|0
1647430170000|2022-03-16 11:29:30|20768.59|20768.59|20769.47|20769.47|20769.68|20769.68|20768.59|20768.59|0
1647430180000|2022-03-16 11:29:40|20769.43|20769.43|20769.43|20769.43|20769.99|20769.99|20769.36|20769.36|0
1647430190000|2022-03-16 11:29:50|20769.49|20769.49|20771.18|20771.18|20771.18|20771.18|20769.44|20769.44|0
1647430200000|2022-03-16 11:30:00|20771.25|20771.25|20772.78|20772.78|20773.17|20773.17|20771.19|20771.19|0
1647430210000|2022-03-16 11:30:10|20772.85|20772.85|20773.06|20773.06|20773.3|20773.3|20772.68|20772.68|0
1647430220000|2022-03-16 11:30:20|20772.93|20772.93|20772.58|20772.58|20772.97|20772.97|20772.56|20772.56|0
1647430230000|2022-03-16 11:30:30|20772.5|20772.5|20772.18|20772.18|20773.12|20773.12|20772.18|20772.18|0
1647430240000|2022-03-16 11:30:40|20772.21|20772.21|20772.25|20772.25|20772.25|20772.25|20771.65|20771.65|0
1647430250000|2022-03-16 11:30:50|20772.29|20772.29|20772.68|20772.68|20772.68|20772.68|20771.97|20771.97|0
1647430260000|2022-03-16 11:31:00|20772.73|20772.73|20773.75|20773.75|20774.1|20774.1|20772.67|20772.67|0
1647430270000|2022-03-16 11:31:10|20773.61|20773.61|20774.9|20774.9|20775|20775|20772.84|20772.84|0
1647430280000|2022-03-16 11:31:20|20774.82|20774.82|20774.86|20774.86|20775.05|20775.05|20774.77|20774.77|0
1647430290000|2022-03-16 11:31:30|20774.71|20774.71|20774.61|20774.61|20774.87|20774.87|20774.53|20774.53|0
1647430300000|2022-03-16 11:31:40|20774.55|20774.55|20774.43|20774.43|20774.55|20774.55|20774.02|20774.02|0
1647430310000|2022-03-16 11:31:50|20774.36|20774.36|20774.39|20774.39|20774.56|20774.56|20774.36|20774.36|0
1647430320000|2022-03-16 11:32:00|20774.48|20774.48|20774.86|20774.86|20775.02|20775.02|20774.36|20774.36|0
1647430330000|2022-03-16 11:32:10|20774.94|20774.94|20775.46|20775.46|20775.77|20775.77|20774.83|20774.83|0
1647430340000|2022-03-16 11:32:20|20775.55|20775.55|20774.84|20774.84|20775.89|20775.89|20774.84|20774.84|0
1647430350000|2022-03-16 11:32:30|20774.76|20774.76|20775.34|20775.34|20775.34|20775.34|20774.6|20774.6|0
1647430360000|2022-03-16 11:32:40|20775.44|20775.44|20775.81|20775.81|20775.95|20775.95|20775.39|20775.39|0
1647430370000|2022-03-16 11:32:50|20775.88|20775.88|20775.08|20775.08|20775.88|20775.88|20775.08|20775.08|0
1647430380000|2022-03-16 11:33:00|20775.02|20775.02|20775.11|20775.11|20775.42|20775.42|20775.02|20775.02|0
1647430390000|2022-03-16 11:33:10|20775.22|20775.22|20775.26|20775.26|20775.5|20775.5|20775.08|20775.08|0
1647430400000|2022-03-16 11:33:20|20775.28|20775.28|20775.25|20775.25|20775.37|20775.37|20774.9|20774.9|0
1647430410000|2022-03-16 11:33:30|20775.19|20775.19|20775.56|20775.56|20775.57|20775.57|20774.88|20774.88|0
1647430420000|2022-03-16 11:33:40|20775.59|20775.59|20774.94|20774.94|20775.59|20775.59|20774.94|20774.94|0
1647430430000|2022-03-16 11:33:50|20774.8|20774.8|20774.18|20774.18|20774.86|20774.86|20774.16|20774.16|0
1647430440000|2022-03-16 11:34:00|20774.05|20774.05|20773.62|20773.62|20774.19|20774.19|20773.5|20773.5|0
1647430450000|2022-03-16 11:34:10|20773.58|20773.58|20772.39|20772.39|20773.58|20773.58|20772.39|20772.39|0
1647430460000|2022-03-16 11:34:20|20772.44|20772.44|20772.95|20772.95|20772.95|20772.95|20772|20772|0
1647430470000|2022-03-16 11:34:30|20773.05|20773.05|20773.03|20773.03|20773.16|20773.16|20772.79|20772.79|0
1647430480000|2022-03-16 11:34:40|20772.97|20772.97|20772.25|20772.25|20772.97|20772.97|20772.25|20772.25|0
1647430490000|2022-03-16 11:34:50|20772.18|20772.18|20770.26|20770.26|20772.25|20772.25|20770.26|20770.26|0
1647430500000|2022-03-16 11:35:00|20770.13|20770.13|20769.05|20769.05|20770.27|20770.27|20769.05|20769.05|0
1647430510000|2022-03-16 11:35:10|20769.37|20769.37|20769.14|20769.14|20769.51|20769.51|20769.05|20769.05|0
1647430520000|2022-03-16 11:35:20|20769.36|20769.36|20769.55|20769.55|20769.61|20769.61|20769.36|20769.36|0
1647430530000|2022-03-16 11:35:30|20769.51|20769.51|20769.36|20769.36|20769.52|20769.52|20769.25|20769.25|0
1647430540000|2022-03-16 11:35:40|20769.32|20769.32|20769.9|20769.9|20769.93|20769.93|20769.32|20769.32|0
1647430550000|2022-03-16 11:35:50|20769.84|20769.84|20769.89|20769.89|20769.94|20769.94|20769.52|20769.52|0
1647430560000|2022-03-16 11:36:00|20769.94|20769.94|20769.7|20769.7|20769.94|20769.94|20769.39|20769.39|0
1647430570000|2022-03-16 11:36:10|20769.75|20769.75|20769.71|20769.71|20769.9|20769.9|20769.41|20769.41|0
1647430580000|2022-03-16 11:36:20|20769.94|20769.94|20770.33|20770.33|20770.44|20770.44|20769.82|20769.82|0
1647430590000|2022-03-16 11:36:30|20770.6|20770.6|20770.84|20770.84|20770.84|20770.84|20770.6|20770.6|0
1647430600000|2022-03-16 11:36:40|20770.77|20770.77|20770.77|20770.77|20770.78|20770.78|20770.65|20770.65|0
1647430610000|2022-03-16 11:36:50|20770.73|20770.73|20771.2|20771.2|20771.32|20771.32|20770.4|20770.4|0
1647430620000|2022-03-16 11:37:00|20771.14|20771.14|20771.75|20771.75|20771.75|20771.75|20771.14|20771.14|0
1647430630000|2022-03-16 11:37:10|20771.86|20771.86|20773.71|20773.71|20773.9|20773.9|20771.74|20771.74|0
1647430640000|2022-03-16 11:37:20|20773.81|20773.81|20774.55|20774.55|20774.55|20774.55|20773.81|20773.81|0
1647430650000|2022-03-16 11:37:30|20774.49|20774.49|20774.2|20774.2|20774.57|20774.57|20774.06|20774.06|0
1647430660000|2022-03-16 11:37:40|20774.02|20774.02|20774.24|20774.24|20774.24|20774.24|20773.81|20773.81|0
1647430670000|2022-03-16 11:37:50|20774.32|20774.32|20774.5|20774.5|20774.6|20774.6|20774.32|20774.32|0
1647430680000|2022-03-16 11:38:00|20774.61|20774.61|20774.12|20774.12|20775.01|20775.01|20774.12|20774.12|0
1647430690000|2022-03-16 11:38:10|20774.17|20774.17|20784.68|20784.68|20784.84|20784.84|20774.05|20774.05|0
1647430700000|2022-03-16 11:38:20|20784.81|20784.81|20786.85|20786.85|20786.89|20786.89|20784.81|20784.81|0
1647430710000|2022-03-16 11:38:30|20786.78|20786.78|20786.99|20786.99|20786.99|20786.99|20786.61|20786.61|0
1647430720000|2022-03-16 11:38:40|20787.04|20787.04|20787.02|20787.02|20787.17|20787.17|20786.75|20786.75|0
1647430730000|2022-03-16 11:38:50|20786.95|20786.95|20786.87|20786.87|20787.26|20787.26|20786.54|20786.54|0
1647430740000|2022-03-16 11:39:00|20786.78|20786.78|20786.37|20786.37|20786.88|20786.88|20786.2|20786.2|0
1647430750000|2022-03-16 11:39:10|20786.39|20786.39|20787.27|20787.27|20787.27|20787.27|20786.27|20786.27|0
1647430760000|2022-03-16 11:39:20|20787.32|20787.32|20787.53|20787.53|20787.88|20787.88|20787.3|20787.3|0
1647430770000|2022-03-16 11:39:30|20787.4|20787.4|20787.84|20787.84|20787.93|20787.93|20787.2|20787.2|0
1647430780000|2022-03-16 11:39:40|20787.89|20787.89|20787.89|20787.89|20788.13|20788.13|20787.86|20787.86|0
1647430790000|2022-03-16 11:39:50|20787.76|20787.76|20787.86|20787.86|20787.89|20787.89|20787.76|20787.76|0
1647430800000|2022-03-16 11:40:00|20787.98|20787.98|20788.07|20788.07|20788.27|20788.27|20787.98|20787.98|0
1647430810000|2022-03-16 11:40:10|20788.12|20788.12|20789.48|20789.48|20789.93|20789.93|20787.15|20787.15|0
1647430820000|2022-03-16 11:40:20|20789.42|20789.42|20791.65|20791.65|20791.8|20791.8|20789.09|20789.09|0
1647430830000|2022-03-16 11:40:30|20791.73|20791.73|20791.98|20791.98|20792.25|20792.25|20791.57|20791.57|0
1647430840000|2022-03-16 11:40:40|20791.93|20791.93|20791.74|20791.74|20791.93|20791.93|20791.64|20791.64|0
1647430850000|2022-03-16 11:40:50|20791.67|20791.67|20790.52|20790.52|20791.67|20791.67|20790.52|20790.52|0
1647430860000|2022-03-16 11:41:00|20790.58|20790.58|20792.44|20792.44|20792.44|20792.44|20790.58|20790.58|0
1647430870000|2022-03-16 11:41:10|20792.74|20792.74|20792.85|20792.85|20792.85|20792.85|20792.45|20792.45|0
1647430880000|2022-03-16 11:41:20|20792.78|20792.78|20791.96|20791.96|20792.78|20792.78|20791.96|20791.96|0
1647430890000|2022-03-16 11:41:30|20791.9|20791.9|20791.82|20791.82|20792.04|20792.04|20791.66|20791.66|0
1647430900000|2022-03-16 11:41:40|20791.7|20791.7|20791.22|20791.22|20791.88|20791.88|20791.22|20791.22|0
1647430910000|2022-03-16 11:41:50|20791.16|20791.16|20790.56|20790.56|20791.16|20791.16|20790.56|20790.56|0
1647430920000|2022-03-16 11:42:00|20790.62|20790.62|20791.03|20791.03|20791.1|20791.1|20790.59|20790.59|0
1647430930000|2022-03-16 11:42:10|20790.96|20790.96|20790.98|20790.98|20791.03|20791.03|20790.88|20790.88|0
1647430940000|2022-03-16 11:42:20|20790.93|20790.93|20788.63|20788.63|20790.93|20790.93|20788.55|20788.55|0
1647430950000|2022-03-16 11:42:30|20788.66|20788.66|20787.89|20787.89|20788.71|20788.71|20787.89|20787.89|0
1647430960000|2022-03-16 11:42:40|20787.87|20787.87|20787.95|20787.95|20787.95|20787.95|20787.69|20787.69|0
1647430970000|2022-03-16 11:42:50|20787.86|20787.86|20787.38|20787.38|20788.02|20788.02|20787.38|20787.38|0
1647430980000|2022-03-16 11:43:00|20787.17|20787.17|20787.52|20787.52|20787.53|20787.53|20787.17|20787.17|0
1647430990000|2022-03-16 11:43:10|20787.45|20787.45|20787.84|20787.84|20787.84|20787.84|20787.26|20787.26|0
1647431000000|2022-03-16 11:43:20|20787.94|20787.94|20788.34|20788.34|20788.34|20788.34|20787.94|20787.94|0
1647431010000|2022-03-16 11:43:30|20788.42|20788.42|20788.6|20788.6|20788.61|20788.61|20788.36|20788.36|0
1647431020000|2022-03-16 11:43:40|20788.54|20788.54|20787.99|20787.99|20788.58|20788.58|20787.99|20787.99|0
1647431030000|2022-03-16 11:43:50|20788.14|20788.14|20788.64|20788.64|20788.67|20788.67|20787.85|20787.85|0
1647431040000|2022-03-16 11:44:00|20788.68|20788.68|20789.71|20789.71|20789.78|20789.78|20788.38|20788.38|0
1647431050000|2022-03-16 11:44:10|20789.76|20789.76|20789.94|20789.94|20790.08|20790.08|20789.76|20789.76|0
1647431060000|2022-03-16 11:44:20|20789.73|20789.73|20790.51|20790.51|20790.63|20790.63|20789.73|20789.73|0
1647431070000|2022-03-16 11:44:30|20790.48|20790.48|20790.58|20790.58|20790.79|20790.79|20790.32|20790.32|0
1647431080000|2022-03-16 11:44:40|20790.66|20790.66|20791.03|20791.03|20791.1|20791.1|20790.58|20790.58|0
1647431090000|2022-03-16 11:44:50|20790.92|20790.92|20791.64|20791.64|20791.8|20791.8|20790.64|20790.64|0
1647431100000|2022-03-16 11:45:00|20791.72|20791.72|20791.88|20791.88|20792.35|20792.35|20791.62|20791.62|0
1647431110000|2022-03-16 11:45:10|20791.93|20791.93|20791.79|20791.79|20792.11|20792.11|20791.79|20791.79|0
1647431120000|2022-03-16 11:45:20|20791.72|20791.72|20792.97|20792.97|20793.03|20793.03|20791.11|20791.11|0
1647431130000|2022-03-16 11:45:30|20792.99|20792.99|20792.95|20792.95|20793.18|20793.18|20792.89|20792.89|0
1647431140000|2022-03-16 11:45:40|20793.18|20793.18|20792.27|20792.27|20793.23|20793.23|20792.27|20792.27|0
1647431150000|2022-03-16 11:45:50|20792.25|20792.25|20791.2|20791.2|20792.42|20792.42|20791.2|20791.2|0
1647431160000|2022-03-16 11:46:00|20791.15|20791.15|20790.86|20790.86|20791.24|20791.24|20790.86|20790.86|0
1647431170000|2022-03-16 11:46:10|20790.98|20790.98|20789.33|20789.33|20790.98|20790.98|20789.09|20789.09|0
1647431180000|2022-03-16 11:46:20|20789.27|20789.27|20789.6|20789.6|20789.63|20789.63|20789.15|20789.15|0
1647431190000|2022-03-16 11:46:30|20789.53|20789.53|20790.28|20790.28|20790.28|20790.28|20789.53|20789.53|0
1647431200000|2022-03-16 11:46:40|20790.23|20790.23|20790.06|20790.06|20790.34|20790.34|20790.06|20790.06|0
1647431210000|2022-03-16 11:46:50|20790.08|20790.08|20790.17|20790.17|20790.17|20790.17|20789.92|20789.92|0
1647431220000|2022-03-16 11:47:00|20790.12|20790.12|20789.41|20789.41|20790.12|20790.12|20789.41|20789.41|0
1647431230000|2022-03-16 11:47:10|20789.37|20789.37|20789.31|20789.31|20789.61|20789.61|20789.17|20789.17|0
1647431240000|2022-03-16 11:47:20|20789.24|20789.24|20789.29|20789.29|20789.46|20789.46|20789.21|20789.21|0
1647431250000|2022-03-16 11:47:30|20789.34|20789.34|20789.3|20789.3|20789.36|20789.36|20788.78|20788.78|0
1647431260000|2022-03-16 11:47:40|20789.36|20789.36|20788.99|20788.99|20789.36|20789.36|20788.92|20788.92|0
1647431270000|2022-03-16 11:47:50|20788.73|20788.73|20788.96|20788.96|20788.96|20788.96|20788.55|20788.55|0
1647431280000|2022-03-16 11:48:00|20788.99|20788.99|20788.13|20788.13|20788.99|20788.99|20787.76|20787.76|0
1647431290000|2022-03-16 11:48:10|20788.17|20788.17|20787.35|20787.35|20788.17|20788.17|20787.28|20787.28|0
1647431300000|2022-03-16 11:48:20|20787.29|20787.29|20787.83|20787.83|20787.83|20787.83|20787.29|20787.29|0
1647431310000|2022-03-16 11:48:30|20787.88|20787.88|20786.66|20786.66|20787.88|20787.88|20786.5|20786.5|0
1647431320000|2022-03-16 11:48:40|20786.37|20786.37|20786.21|20786.21|20786.64|20786.64|20786.02|20786.02|0
1647431330000|2022-03-16 11:48:50|20786.09|20786.09|20786.09|20786.09|20786.09|20786.09|20785.9|20785.9|0
1647431340000|2022-03-16 11:49:00|20785.89|20785.89|20785.84|20785.84|20785.89|20785.89|20785.71|20785.71|0
1647431350000|2022-03-16 11:49:10|20785.9|20785.9|20786.74|20786.74|20786.81|20786.81|20785.74|20785.74|0
1647431360000|2022-03-16 11:49:20|20786.72|20786.72|20786.2|20786.2|20786.72|20786.72|20786.2|20786.2|0
1647431370000|2022-03-16 11:49:30|20786.12|20786.12|20786.76|20786.76|20786.86|20786.86|20785.94|20785.94|0
1647431380000|2022-03-16 11:49:40|20786.8|20786.8|20787.07|20787.07|20787.08|20787.08|20786.77|20786.77|0
1647431390000|2022-03-16 11:49:50|20787.04|20787.04|20786.56|20786.56|20787.06|20787.06|20786.06|20786.06|0
1647431400000|2022-03-16 11:50:00|20786.59|20786.59|20788.33|20788.33|20788.33|20788.33|20786.59|20786.59|0
1647431410000|2022-03-16 11:50:10|20788.44|20788.44|20789.47|20789.47|20789.53|20789.53|20788.24|20788.24|0
1647431420000|2022-03-16 11:50:20|20789.25|20789.25|20789.12|20789.12|20789.59|20789.59|20789.12|20789.12|0
1647431430000|2022-03-16 11:50:30|20789.34|20789.34|20789.29|20789.29|20789.34|20789.34|20789.13|20789.13|0
1647431440000|2022-03-16 11:50:40|20789.35|20789.35|20789.44|20789.44|20789.71|20789.71|20789.35|20789.35|0
1647431450000|2022-03-16 11:50:50|20789.5|20789.5|20789.51|20789.51|20789.69|20789.69|20789.36|20789.36|0
1647431460000|2022-03-16 11:51:00|20789.55|20789.55|20789.28|20789.28|20789.59|20789.59|20789.28|20789.28|0
1647431470000|2022-03-16 11:51:10|20789.33|20789.33|20789.33|20789.33|20789.41|20789.41|20789.33|20789.33|0
1647431480000|2022-03-16 11:51:20|20789.41|20789.41|20789.85|20789.85|20789.85|20789.85|20788.95|20788.95|0
1647431490000|2022-03-16 11:51:30|20790|20790|20790.91|20790.91|20790.99|20790.99|20789.92|20789.92|0
1647431500000|2022-03-16 11:51:40|20791|20791|20791.47|20791.47|20791.61|20791.61|20791|20791|0
1647431510000|2022-03-16 11:51:50|20791.54|20791.54|20791.51|20791.51|20791.86|20791.86|20791.51|20791.51|0
1647431520000|2022-03-16 11:52:00|20791.46|20791.46|20791.8|20791.8|20791.8|20791.8|20791.46|20791.46|0
1647431530000|2022-03-16 11:52:10|20791.77|20791.77|20792.07|20792.07|20792.07|20792.07|20791.77|20791.77|0
1647431540000|2022-03-16 11:52:20|20791.99|20791.99|20792.36|20792.36|20792.43|20792.43|20791.93|20791.93|0
1647431550000|2022-03-16 11:52:30|20792.26|20792.26|20793.85|20793.85|20793.85|20793.85|20791.89|20791.89|0
1647431560000|2022-03-16 11:52:40|20793.88|20793.88|20794.87|20794.87|20794.88|20794.88|20793.84|20793.84|0
1647431570000|2022-03-16 11:52:50|20794.94|20794.94|20795.32|20795.32|20795.32|20795.32|20794.76|20794.76|0
1647431580000|2022-03-16 11:53:00|20795.42|20795.42|20795.24|20795.24|20795.45|20795.45|20795.13|20795.13|0
1647431590000|2022-03-16 11:53:10|20795.31|20795.31|20795.12|20795.12|20795.31|20795.31|20795.02|20795.02|0
1647431600000|2022-03-16 11:53:20|20795.13|20795.13|20795.71|20795.71|20795.74|20795.74|20795.13|20795.13|0
1647431610000|2022-03-16 11:53:30|20795.78|20795.78|20796.94|20796.94|20797.07|20797.07|20795.76|20795.76|0
1647431620000|2022-03-16 11:53:40|20796.92|20796.92|20796.21|20796.21|20797|20797|20796.02|20796.02|0
1647431630000|2022-03-16 11:53:50|20796.3|20796.3|20796.68|20796.68|20796.86|20796.86|20796.3|20796.3|0
1647431640000|2022-03-16 11:54:00|20796.62|20796.62|20797.45|20797.45|20797.45|20797.45|20796.62|20796.62|0
1647431650000|2022-03-16 11:54:10|20797.58|20797.58|20797.61|20797.61|20797.61|20797.61|20797.21|20797.21|0
1647431660000|2022-03-16 11:54:20|20797.68|20797.68|20798.55|20798.55|20798.55|20798.55|20797.68|20797.68|0
1647431670000|2022-03-16 11:54:30|20798.68|20798.68|20798.72|20798.72|20798.82|20798.82|20798.68|20798.68|0
1647431680000|2022-03-16 11:54:40|20798.21|20798.21|20798.63|20798.63|20798.85|20798.85|20798.11|20798.11|0
1647431690000|2022-03-16 11:54:50|20798.74|20798.74|20798.4|20798.4|20798.83|20798.83|20798.4|20798.4|0
1647431700000|2022-03-16 11:55:00|20798.5|20798.5|20798.08|20798.08|20798.71|20798.71|20798.08|20798.08|0
1647431710000|2022-03-16 11:55:10|20798.13|20798.13|20799.04|20799.04|20799.04|20799.04|20798.13|20798.13|0
1647431720000|2022-03-16 11:55:20|20798.99|20798.99|20799.63|20799.63|20799.98|20799.98|20798.99|20798.99|0
1647431730000|2022-03-16 11:55:30|20799.73|20799.73|20799.4|20799.4|20799.73|20799.73|20799.29|20799.29|0
1647431740000|2022-03-16 11:55:40|20799.49|20799.49|20799.46|20799.46|20799.62|20799.62|20799.38|20799.38|0
1647431750000|2022-03-16 11:55:50|20799.43|20799.43|20801.07|20801.07|20801.07|20801.07|20799.32|20799.32|0
1647431760000|2022-03-16 11:56:00|20800.99|20800.99|20803.21|20803.21|20803.21|20803.21|20800.99|20800.99|0
1647431770000|2022-03-16 11:56:10|20803.4|20803.4|20803.84|20803.84|20803.84|20803.84|20803.31|20803.31|0
1647431780000|2022-03-16 11:56:20|20804.72|20804.72|20804.56|20804.56|20804.78|20804.78|20804.35|20804.35|0
1647431790000|2022-03-16 11:56:30|20804.52|20804.52|20804.98|20804.98|20804.98|20804.98|20804.38|20804.38|0
1647431800000|2022-03-16 11:56:40|20804.18|20804.18|20803.94|20803.94|20804.48|20804.48|20803.94|20803.94|0
1647431810000|2022-03-16 11:56:50|20803.9|20803.9|20804.03|20804.03|20804.21|20804.21|20803.86|20803.86|0
1647431820000|2022-03-16 11:57:00|20804.06|20804.06|20804.45|20804.45|20804.45|20804.45|20804.06|20804.06|0
1647431830000|2022-03-16 11:57:10|20804.51|20804.51|20804.66|20804.66|20804.84|20804.84|20804.51|20804.51|0
1647431840000|2022-03-16 11:57:20|20804.61|20804.61|20804.45|20804.45|20804.8|20804.8|20804.38|20804.38|0
1647431850000|2022-03-16 11:57:30|20804.49|20804.49|20804.5|20804.5|20804.89|20804.89|20804.43|20804.43|0
1647431860000|2022-03-16 11:57:40|20804.56|20804.56|20804.6|20804.6|20804.6|20804.6|20804.34|20804.34|0
1647431870000|2022-03-16 11:57:50|20804.54|20804.54|20804.5|20804.5|20804.66|20804.66|20804.5|20804.5|0
1647431880000|2022-03-16 11:58:00|20804.45|20804.45|20804.66|20804.66|20804.66|20804.66|20804.18|20804.18|0
1647431890000|2022-03-16 11:58:10|20804.61|20804.61|20805.53|20805.53|20805.68|20805.68|20804.61|20804.61|0
1647431900000|2022-03-16 11:58:20|20805.48|20805.48|20806.02|20806.02|20806.09|20806.09|20805.3|20805.3|0
1647431910000|2022-03-16 11:58:30|20806.09|20806.09|20806.28|20806.28|20806.33|20806.33|20806.09|20806.09|0
1647431920000|2022-03-16 11:58:40|20806.33|20806.33|20806.28|20806.28|20806.35|20806.35|20806.26|20806.26|0
1647431930000|2022-03-16 11:58:50|20806.31|20806.31|20805.87|20805.87|20806.5|20806.5|20805.37|20805.37|0
1647431940000|2022-03-16 11:59:00|20805.96|20805.96|20806.45|20806.45|20806.45|20806.45|20805.96|20805.96|0
1647431950000|2022-03-16 11:59:10|20806.41|20806.41|20805.76|20805.76|20806.62|20806.62|20805.76|20805.76|0
1647431960000|2022-03-16 11:59:20|20805.74|20805.74|20805.79|20805.79|20805.88|20805.88|20805.65|20805.65|0
1647431970000|2022-03-16 11:59:30|20805.86|20805.86|20804.67|20804.67|20805.86|20805.86|20804.63|20804.63|0
1647431980000|2022-03-16 11:59:40|20804.69|20804.69|20804.9|20804.9|20805.22|20805.22|20804.69|20804.69|0
1647431990000|2022-03-16 11:59:50|20805.17|20805.17|20802.53|20802.53|20805.19|20805.19|20802.53|20802.53|0
1647432000000|2022-03-16 12:00:00|20802.62|20802.62|20802.95|20802.95|20803.52|20803.52|20802.62|20802.62|0
1647432010000|2022-03-16 12:00:10|20802.88|20802.88|20803.26|20803.26|20803.44|20803.44|20802.88|20802.88|0
1647432020000|2022-03-16 12:00:20|20803.28|20803.28|20802.77|20802.77|20803.36|20803.36|20802.77|20802.77|0
1647432030000|2022-03-16 12:00:30|20802.86|20802.86|20803|20803|20803.02|20803.02|20802.75|20802.75|0
1647432040000|2022-03-16 12:00:40|20802.87|20802.87|20803.04|20803.04|20803.26|20803.26|20802.83|20802.83|0
1647432050000|2022-03-16 12:00:50|20803.13|20803.13|20802.44|20802.44|20803.17|20803.17|20802.39|20802.39|0
1647432060000|2022-03-16 12:01:00|20802.49|20802.49|20801.98|20801.98|20802.67|20802.67|20801.43|20801.43|0
1647432070000|2022-03-16 12:01:10|20802.4|20802.4|20801.84|20801.84|20802.51|20802.51|20801.84|20801.84|0
1647432080000|2022-03-16 12:01:20|20801.77|20801.77|20801.75|20801.75|20801.99|20801.99|20801.75|20801.75|0
1647432090000|2022-03-16 12:01:30|20801.63|20801.63|20802.27|20802.27|20802.27|20802.27|20801.47|20801.47|0
1647432100000|2022-03-16 12:01:40|20802.24|20802.24|20801.79|20801.79|20802.34|20802.34|20801.79|20801.79|0
1647432110000|2022-03-16 12:01:50|20801.74|20801.74|20801.1|20801.1|20801.74|20801.74|20801.1|20801.1|0
1647432120000|2022-03-16 12:02:00|20801.21|20801.21|20801.38|20801.38|20801.96|20801.96|20801.1|20801.1|0
1647432130000|2022-03-16 12:02:10|20801.35|20801.35|20801.43|20801.43|20801.98|20801.98|20801.35|20801.35|0
1647432140000|2022-03-16 12:02:20|20801.68|20801.68|20801.59|20801.59|20801.69|20801.69|20801.44|20801.44|0
1647432150000|2022-03-16 12:02:30|20801.61|20801.61|20801.18|20801.18|20801.72|20801.72|20800.88|20800.88|0
1647432160000|2022-03-16 12:02:40|20801.21|20801.21|20801.43|20801.43|20801.43|20801.43|20800.79|20800.79|0
1647432170000|2022-03-16 12:02:50|20801.38|20801.38|20801.19|20801.19|20801.38|20801.38|20801.03|20801.03|0
1647432180000|2022-03-16 12:03:00|20800.99|20800.99|20801.5|20801.5|20801.63|20801.63|20800.76|20800.76|0
1647432190000|2022-03-16 12:03:10|20801.37|20801.37|20801.12|20801.12|20801.52|20801.52|20800.92|20800.92|0
1647432200000|2022-03-16 12:03:20|20801.06|20801.06|20800.28|20800.28|20801.06|20801.06|20800.28|20800.28|0
1647432210000|2022-03-16 12:03:30|20800.12|20800.12|20799.42|20799.42|20800.12|20800.12|20799.42|20799.42|0
1647432220000|2022-03-16 12:03:40|20799.35|20799.35|20798.8|20798.8|20799.42|20799.42|20798.8|20798.8|0
1647432230000|2022-03-16 12:03:50|20798.67|20798.67|20798.44|20798.44|20798.67|20798.67|20798.34|20798.34|0
1647432240000|2022-03-16 12:04:00|20798.72|20798.72|20798.77|20798.77|20798.77|20798.77|20798.4|20798.4|0
1647432250000|2022-03-16 12:04:10|20798.72|20798.72|20800.12|20800.12|20800.17|20800.17|20798.72|20798.72|0
1647432260000|2022-03-16 12:04:20|20800.19|20800.19|20800.15|20800.15|20800.25|20800.25|20799.91|20799.91|0
1647432270000|2022-03-16 12:04:30|20800.3|20800.3|20799.76|20799.76|20800.37|20800.37|20799.76|20799.76|0
1647432280000|2022-03-16 12:04:40|20799.72|20799.72|20799.29|20799.29|20799.83|20799.83|20799.27|20799.27|0
1647432290000|2022-03-16 12:04:50|20799.33|20799.33|20798.73|20798.73|20799.33|20799.33|20798.48|20798.48|0
1647432300000|2022-03-16 12:05:00|20798.69|20798.69|20798.5|20798.5|20798.7|20798.7|20798.5|20798.5|0
1647432310000|2022-03-16 12:05:10|20798.46|20798.46|20798.73|20798.73|20798.78|20798.78|20798.46|20798.46|0
1647432320000|2022-03-16 12:05:20|20798.69|20798.69|20798.7|20798.7|20798.76|20798.76|20798.25|20798.25|0
1647432330000|2022-03-16 12:05:30|20798.96|20798.96|20798.03|20798.03|20798.96|20798.96|20798.03|20798.03|0
1647432340000|2022-03-16 12:05:40|20797.74|20797.74|20797.18|20797.18|20797.74|20797.74|20797.1|20797.1|0
1647432350000|2022-03-16 12:05:50|20797.09|20797.09|20797.18|20797.18|20797.24|20797.24|20797.02|20797.02|0
1647432360000|2022-03-16 12:06:00|20797.16|20797.16|20797.05|20797.05|20797.16|20797.16|20796.77|20796.77|0
1647432370000|2022-03-16 12:06:10|20797.12|20797.12|20797.2|20797.2|20797.25|20797.25|20797|20797|0
1647432380000|2022-03-16 12:06:20|20797.09|20797.09|20796.13|20796.13|20797.09|20797.09|20796.13|20796.13|0
1647432390000|2022-03-16 12:06:30|20796.08|20796.08|20795.96|20795.96|20796.14|20796.14|20795.96|20795.96|0
1647432400000|2022-03-16 12:06:40|20796.06|20796.06|20796.07|20796.07|20796.15|20796.15|20795.94|20795.94|0
1647432410000|2022-03-16 12:06:50|20795.99|20795.99|20795.95|20795.95|20795.99|20795.99|20795.81|20795.81|0
1647432420000|2022-03-16 12:07:00|20795.91|20795.91|20796.17|20796.17|20796.27|20796.27|20795.86|20795.86|0
1647432430000|2022-03-16 12:07:10|20796.12|20796.12|20797.41|20797.41|20797.41|20797.41|20795.96|20795.96|0
1647432440000|2022-03-16 12:07:20|20797.36|20797.36|20797.73|20797.73|20797.89|20797.89|20797.36|20797.36|0
1647432450000|2022-03-16 12:07:30|20797.66|20797.66|20798.06|20798.06|20798.11|20798.11|20797.66|20797.66|0
1647432460000|2022-03-16 12:07:40|20797.99|20797.99|20798.07|20798.07|20798.12|20798.12|20797.79|20797.79|0
1647432470000|2022-03-16 12:07:50|20798.08|20798.08|20798.12|20798.12|20798.18|20798.18|20798.08|20798.08|0
1647432480000|2022-03-16 12:08:00|20798.05|20798.05|20798.4|20798.4|20798.4|20798.4|20798.01|20798.01|0
1647432490000|2022-03-16 12:08:10|20798.9|20798.9|20799.54|20799.54|20799.61|20799.61|20798.9|20798.9|0
1647432500000|2022-03-16 12:08:20|20799.65|20799.65|20799.47|20799.47|20799.69|20799.69|20799.47|20799.47|0
1647432510000|2022-03-16 12:08:30|20799.56|20799.56|20799.52|20799.52|20799.62|20799.62|20799.49|20799.49|0
1647432520000|2022-03-16 12:08:40|20799.48|20799.48|20799.76|20799.76|20799.78|20799.78|20799.31|20799.31|0
1647432530000|2022-03-16 12:08:50|20799.96|20799.96|20800.4|20800.4|20800.4|20800.4|20799.96|20799.96|0
1647432540000|2022-03-16 12:09:00|20800.5|20800.5|20800.7|20800.7|20800.73|20800.73|20800.22|20800.22|0
1647432550000|2022-03-16 12:09:10|20800.64|20800.64|20800.46|20800.46|20800.75|20800.75|20800.46|20800.46|0
1647432560000|2022-03-16 12:09:20|20800.44|20800.44|20800.19|20800.19|20800.48|20800.48|20800.03|20800.03|0
1647432570000|2022-03-16 12:09:30|20800.14|20800.14|20800.58|20800.58|20800.58|20800.58|20800.14|20800.14|0
1647432580000|2022-03-16 12:09:40|20800.77|20800.77|20801.55|20801.55|20801.55|20801.55|20800.77|20800.77|0
1647432590000|2022-03-16 12:09:50|20801.45|20801.45|20802.06|20802.06|20802.06|20802.06|20801.45|20801.45|0
1647432600000|2022-03-16 12:10:00|20801.93|20801.93|20802.47|20802.47|20802.47|20802.47|20801.93|20801.93|0
1647432610000|2022-03-16 12:10:10|20802.52|20802.52|20802.08|20802.08|20802.67|20802.67|20802.08|20802.08|0
1647432620000|2022-03-16 12:10:20|20801.96|20801.96|20801.61|20801.61|20801.97|20801.97|20801.61|20801.61|0
1647432630000|2022-03-16 12:10:30|20801.59|20801.59|20801.33|20801.33|20801.89|20801.89|20801.33|20801.33|0
1647432640000|2022-03-16 12:10:40|20801.14|20801.14|20801.19|20801.19|20801.43|20801.43|20801.12|20801.12|0
1647432650000|2022-03-16 12:10:50|20801.07|20801.07|20800.6|20800.6|20801.12|20801.12|20800.6|20800.6|0
1647432660000|2022-03-16 12:11:00|20800.41|20800.41|20801.38|20801.38|20801.38|20801.38|20800.29|20800.29|0
1647432670000|2022-03-16 12:11:10|20801.56|20801.56|20801.08|20801.08|20801.76|20801.76|20801.08|20801.08|0
1647432680000|2022-03-16 12:11:20|20801.13|20801.13|20801.45|20801.45|20801.45|20801.45|20801.13|20801.13|0
1647432690000|2022-03-16 12:11:30|20801.39|20801.39|20801.77|20801.77|20801.77|20801.77|20801.07|20801.07|0
1647432700000|2022-03-16 12:11:40|20801.74|20801.74|20802.14|20802.14|20802.14|20802.14|20801.74|20801.74|0
1647432710000|2022-03-16 12:11:50|20802.17|20802.17|20803.18|20803.18|20803.18|20803.18|20801.95|20801.95|0
1647432720000|2022-03-16 12:12:00|20803.32|20803.32|20804.17|20804.17|20804.4|20804.4|20803.32|20803.32|0
1647432730000|2022-03-16 12:12:10|20804.07|20804.07|20804.6|20804.6|20804.6|20804.6|20804.07|20804.07|0
1647432740000|2022-03-16 12:12:20|20804.73|20804.73|20804.36|20804.36|20805.01|20805.01|20804.36|20804.36|0
1647432750000|2022-03-16 12:12:30|20804.33|20804.33|20804.89|20804.89|20805.03|20805.03|20804.28|20804.28|0
1647432760000|2022-03-16 12:12:40|20804.97|20804.97|20805.56|20805.56|20805.56|20805.56|20804.97|20804.97|0
1647432770000|2022-03-16 12:12:50|20805.62|20805.62|20805.68|20805.68|20805.73|20805.73|20805.42|20805.42|0
1647432780000|2022-03-16 12:13:00|20805.66|20805.66|20803.53|20803.53|20805.87|20805.87|20803.53|20803.53|0
1647432790000|2022-03-16 12:13:10|20803.25|20803.25|20803.25|20803.25|20803.33|20803.33|20801.18|20801.18|0
1647432800000|2022-03-16 12:13:20|20803.2|20803.2|20802.77|20802.77|20803.31|20803.31|20802.76|20802.76|0
1647432810000|2022-03-16 12:13:30|20802.85|20802.85|20802.95|20802.95|20803.2|20803.2|20802.7|20802.7|0
1647432820000|2022-03-16 12:13:40|20802.91|20802.91|20803.57|20803.57|20803.57|20803.57|20802.91|20802.91|0
1647432830000|2022-03-16 12:13:50|20803.61|20803.61|20803.43|20803.43|20803.8|20803.8|20803.38|20803.38|0
1647432840000|2022-03-16 12:14:00|20803.36|20803.36|20804.38|20804.38|20804.62|20804.62|20803.21|20803.21|0
1647432850000|2022-03-16 12:14:10|20804.29|20804.29|20803.76|20803.76|20804.29|20804.29|20803.76|20803.76|0
1647432860000|2022-03-16 12:14:20|20803.86|20803.86|20803.61|20803.61|20803.86|20803.86|20803.61|20803.61|0
1647432870000|2022-03-16 12:14:30|20803.54|20803.54|20803.66|20803.66|20803.67|20803.67|20803.53|20803.53|0
1647432880000|2022-03-16 12:14:40|20803.27|20803.27|20803.41|20803.41|20803.41|20803.41|20802.94|20802.94|0
1647432890000|2022-03-16 12:14:50|20803.11|20803.11|20802.34|20802.34|20803.11|20803.11|20802.17|20802.17|0
1647432900000|2022-03-16 12:15:00|20802.3|20802.3|20801.71|20801.71|20802.3|20802.3|20801.58|20801.58|0
1647432910000|2022-03-16 12:15:10|20801.63|20801.63|20801.61|20801.61|20801.77|20801.77|20801.53|20801.53|0
1647432920000|2022-03-16 12:15:20|20801.74|20801.74|20802.29|20802.29|20802.29|20802.29|20801.74|20801.74|0
1647432930000|2022-03-16 12:15:30|20802.34|20802.34|20802.19|20802.19|20802.44|20802.44|20802.07|20802.07|0
1647432940000|2022-03-16 12:15:40|20802.26|20802.26|20801.78|20801.78|20802.48|20802.48|20801.78|20801.78|0
1647432950000|2022-03-16 12:15:50|20801.87|20801.87|20802.16|20802.16|20802.27|20802.27|20801.64|20801.64|0
1647432960000|2022-03-16 12:16:00|20802.07|20802.07|20802.52|20802.52|20802.96|20802.96|20802.07|20802.07|0
1647432970000|2022-03-16 12:16:10|20802.57|20802.57|20802.51|20802.51|20802.64|20802.64|20802.45|20802.45|0
1647432980000|2022-03-16 12:16:20|20802.62|20802.62|20802.27|20802.27|20802.76|20802.76|20802.27|20802.27|0
1647432990000|2022-03-16 12:16:30|20802.2|20802.2|20802.01|20802.01|20802.2|20802.2|20801.86|20801.86|0
1647433000000|2022-03-16 12:16:40|20802.12|20802.12|20802.38|20802.38|20802.38|20802.38|20802.01|20802.01|0
1647433010000|2022-03-16 12:16:50|20802.5|20802.5|20802.1|20802.1|20802.5|20802.5|20802.09|20802.09|0
1647433020000|2022-03-16 12:17:00|20802.21|20802.21|20802.28|20802.28|20802.47|20802.47|20802.09|20802.09|0
1647433030000|2022-03-16 12:17:10|20802.19|20802.19|20802.31|20802.31|20802.41|20802.41|20802.19|20802.19|0
1647433040000|2022-03-16 12:17:20|20802.36|20802.36|20802.4|20802.4|20802.57|20802.57|20802.36|20802.36|0
1647433050000|2022-03-16 12:17:30|20802.3|20802.3|20802.15|20802.15|20802.37|20802.37|20802.06|20802.06|0
1647433060000|2022-03-16 12:17:40|20802.09|20802.09|20802.15|20802.15|20802.22|20802.22|20801.95|20801.95|0
1647433070000|2022-03-16 12:17:50|20802.22|20802.22|20801.99|20801.99|20802.33|20802.33|20801.99|20801.99|0
1647433080000|2022-03-16 12:18:00|20801.93|20801.93|20801.83|20801.83|20802.13|20802.13|20801.76|20801.76|0
1647433090000|2022-03-16 12:18:10|20801.69|20801.69|20802.36|20802.36|20802.36|20802.36|20801.69|20801.69|0
1647433100000|2022-03-16 12:18:20|20802.38|20802.38|20801.88|20801.88|20802.49|20802.49|20801.88|20801.88|0
1647433110000|2022-03-16 12:18:30|20801.95|20801.95|20801.68|20801.68|20802.04|20802.04|20801.68|20801.68|0
1647433120000|2022-03-16 12:18:40|20801.66|20801.66|20801.63|20801.63|20801.71|20801.71|20801.55|20801.55|0
1647433130000|2022-03-16 12:18:50|20801.7|20801.7|20802.3|20802.3|20802.43|20802.43|20801.7|20801.7|0
1647433140000|2022-03-16 12:19:00|20802.2|20802.2|20801.02|20801.02|20802.2|20802.2|20800.95|20800.95|0
1647433150000|2022-03-16 12:19:10|20800.94|20800.94|20800.65|20800.65|20801.3|20801.3|20800.65|20800.65|0
1647433160000|2022-03-16 12:19:20|20801.42|20801.42|20800.58|20800.58|20801.42|20801.42|20800.47|20800.47|0
1647433170000|2022-03-16 12:19:30|20800.6|20800.6|20800.43|20800.43|20800.6|20800.6|20800.38|20800.38|0
1647433180000|2022-03-16 12:19:40|20800.25|20800.25|20799.66|20799.66|20800.25|20800.25|20799.66|20799.66|0
1647433190000|2022-03-16 12:19:50|20799.6|20799.6|20798.67|20798.67|20799.6|20799.6|20798.67|20798.67|0
1647433200000|2022-03-16 12:20:00|20798.6|20798.6|20797.82|20797.82|20798.66|20798.66|20797.82|20797.82|0
1647433210000|2022-03-16 12:20:10|20797.89|20797.89|20797.79|20797.79|20798.12|20798.12|20797.7|20797.7|0
1647433220000|2022-03-16 12:20:20|20797.74|20797.74|20797.03|20797.03|20797.74|20797.74|20796.82|20796.82|0
1647433230000|2022-03-16 12:20:30|20796.85|20796.85|20796.13|20796.13|20796.92|20796.92|20796.13|20796.13|0
1647433240000|2022-03-16 12:20:40|20796.18|20796.18|20796.12|20796.12|20796.21|20796.21|20795.97|20795.97|0
1647433250000|2022-03-16 12:20:50|20795.97|20795.97|20795.84|20795.84|20796.04|20796.04|20795.79|20795.79|0
1647433260000|2022-03-16 12:21:00|20795.99|20795.99|20795.71|20795.71|20796.06|20796.06|20795.66|20795.66|0
1647433270000|2022-03-16 12:21:10|20795.91|20795.91|20795.78|20795.78|20795.91|20795.91|20795.77|20795.77|0
1647433280000|2022-03-16 12:21:20|20795.7|20795.7|20795.84|20795.84|20795.84|20795.84|20795.7|20795.7|0
1647433290000|2022-03-16 12:21:30|20795.78|20795.78|20795.74|20795.74|20795.89|20795.89|20795.59|20795.59|0
1647433300000|2022-03-16 12:21:40|20795.84|20795.84|20794.75|20794.75|20795.84|20795.84|20794.75|20794.75|0
1647433310000|2022-03-16 12:21:50|20794.84|20794.84|20795.29|20795.29|20795.29|20795.29|20794.84|20794.84|0
1647433320000|2022-03-16 12:22:00|20795.34|20795.34|20795.38|20795.38|20795.55|20795.55|20795.21|20795.21|0
1647433330000|2022-03-16 12:22:10|20795.44|20795.44|20795.69|20795.69|20795.78|20795.78|20795.37|20795.37|0
1647433340000|2022-03-16 12:22:20|20795.8|20795.8|20795.52|20795.52|20795.8|20795.8|20795.35|20795.35|0
1647433350000|2022-03-16 12:22:30|20795.57|20795.57|20795.22|20795.22|20795.7|20795.7|20795.22|20795.22|0
1647433360000|2022-03-16 12:22:40|20795.15|20795.15|20793.82|20793.82|20795.15|20795.15|20793.82|20793.82|0
1647433370000|2022-03-16 12:22:50|20793.92|20793.92|20793.56|20793.56|20793.97|20793.97|20793.56|20793.56|0
1647433380000|2022-03-16 12:23:00|20793.62|20793.62|20793.2|20793.2|20793.62|20793.62|20793.05|20793.05|0
1647433390000|2022-03-16 12:23:10|20793.29|20793.29|20793.23|20793.23|20793.29|20793.29|20793.04|20793.04|0
1647433400000|2022-03-16 12:23:20|20793.44|20793.44|20793.44|20793.44|20793.56|20793.56|20793.4|20793.4|0
1647433410000|2022-03-16 12:23:30|20793.33|20793.33|20792.81|20792.81|20793.33|20793.33|20792.74|20792.74|0
1647433420000|2022-03-16 12:23:40|20792.88|20792.88|20792.82|20792.82|20792.88|20792.88|20792.5|20792.5|0
1647433430000|2022-03-16 12:23:50|20792.57|20792.57|20792.19|20792.19|20792.72|20792.72|20792.19|20792.19|0
1647433440000|2022-03-16 12:24:00|20792.23|20792.23|20791.37|20791.37|20792.28|20792.28|20791.37|20791.37|0
1647433450000|2022-03-16 12:24:10|20791.15|20791.15|20790.55|20790.55|20791.15|20791.15|20790.55|20790.55|0
1647433460000|2022-03-16 12:24:20|20790.5|20790.5|20790.53|20790.53|20790.69|20790.69|20790.48|20790.48|0
1647433470000|2022-03-16 12:24:30|20790.46|20790.46|20789.97|20789.97|20790.46|20790.46|20789.97|20789.97|0
1647433480000|2022-03-16 12:24:40|20790.04|20790.04|20790.44|20790.44|20790.55|20790.55|20790.04|20790.04|0
1647433490000|2022-03-16 12:24:50|20790.37|20790.37|20789.97|20789.97|20790.49|20790.49|20789.94|20789.94|0
1647433500000|2022-03-16 12:25:00|20789.98|20789.98|20789.81|20789.81|20789.98|20789.98|20789.81|20789.81|0
1647433510000|2022-03-16 12:25:10|20789.66|20789.66|20789.32|20789.32|20789.66|20789.66|20789.3|20789.3|0
1647433520000|2022-03-16 12:25:20|20789.36|20789.36|20789.91|20789.91|20789.91|20789.91|20789.31|20789.31|0
1647433530000|2022-03-16 12:25:30|20789.93|20789.93|20790.35|20790.35|20790.35|20790.35|20789.93|20789.93|0
1647433540000|2022-03-16 12:25:40|20790.5|20790.5|20790.46|20790.46|20790.66|20790.66|20790.4|20790.4|0
1647433550000|2022-03-16 12:25:50|20790.58|20790.58|20790.63|20790.63|20790.83|20790.83|20790.55|20790.55|0
1647433560000|2022-03-16 12:26:00|20790.66|20790.66|20791.85|20791.85|20791.85|20791.85|20790.66|20790.66|0
1647433570000|2022-03-16 12:26:10|20791.81|20791.81|20792.17|20792.17|20792.17|20792.17|20791.67|20791.67|0
1647433580000|2022-03-16 12:26:20|20792.13|20792.13|20792.31|20792.31|20792.38|20792.38|20791.66|20791.66|0
1647433590000|2022-03-16 12:26:30|20792.46|20792.46|20793.13|20793.13|20793.13|20793.13|20792.46|20792.46|0
1647433600000|2022-03-16 12:26:40|20793.2|20793.2|20793.44|20793.44|20793.58|20793.58|20793.2|20793.2|0
1647433610000|2022-03-16 12:26:50|20793.55|20793.55|20793.31|20793.31|20793.7|20793.7|20793.31|20793.31|0
1647433620000|2022-03-16 12:27:00|20793.16|20793.16|20793.63|20793.63|20793.63|20793.63|20793.12|20793.12|0
1647433630000|2022-03-16 12:27:10|20793.56|20793.56|20793.98|20793.98|20793.98|20793.98|20793.16|20793.16|0
1647433640000|2022-03-16 12:27:20|20794.1|20794.1|20794.04|20794.04|20794.4|20794.4|20793.94|20793.94|0
1647433650000|2022-03-16 12:27:30|20794.1|20794.1|20794.35|20794.35|20794.35|20794.35|20794.06|20794.06|0
1647433660000|2022-03-16 12:27:40|20794.46|20794.46|20794.08|20794.08|20794.46|20794.46|20794.08|20794.08|0
1647433670000|2022-03-16 12:27:50|20794.02|20794.02|20793.93|20793.93|20794.11|20794.11|20793.93|20793.93|0
1647433680000|2022-03-16 12:28:00|20794|20794|20793.93|20793.93|20794.07|20794.07|20793.86|20793.86|0
1647433690000|2022-03-16 12:28:10|20793.95|20793.95|20793.92|20793.92|20794.72|20794.72|20793.86|20793.86|0
1647433700000|2022-03-16 12:28:20|20793.99|20793.99|20793.58|20793.58|20794.12|20794.12|20793.53|20793.53|0
1647433710000|2022-03-16 12:28:30|20793.5|20793.5|20792.87|20792.87|20793.5|20793.5|20792.86|20792.86|0
1647433720000|2022-03-16 12:28:40|20792.83|20792.83|20792.37|20792.37|20792.83|20792.83|20792.25|20792.25|0
1647433730000|2022-03-16 12:28:50|20792.44|20792.44|20792.26|20792.26|20792.49|20792.49|20791.87|20791.87|0
1647433740000|2022-03-16 12:29:00|20792.36|20792.36|20792.62|20792.62|20792.68|20792.68|20792.23|20792.23|0
1647433750000|2022-03-16 12:29:10|20792.72|20792.72|20792.5|20792.5|20792.74|20792.74|20792.5|20792.5|0
1647433760000|2022-03-16 12:29:20|20792.55|20792.55|20792.89|20792.89|20792.89|20792.89|20792.5|20792.5|0
1647433770000|2022-03-16 12:29:30|20792.95|20792.95|20792.8|20792.8|20793|20793|20792.69|20792.69|0
1647433780000|2022-03-16 12:29:40|20792.84|20792.84|20792.64|20792.64|20792.96|20792.96|20792.58|20792.58|0
1647433790000|2022-03-16 12:29:50|20792.73|20792.73|20791.14|20791.14|20793.27|20793.27|20791.14|20791.14|0
1647433800000|2022-03-16 12:30:00|20791.26|20791.26|20790.95|20790.95|20791.43|20791.43|20790.83|20790.83|0
1647433810000|2022-03-16 12:30:10|20791.09|20791.09|20791.66|20791.66|20791.66|20791.66|20791.06|20791.06|0
1647433820000|2022-03-16 12:30:20|20791.59|20791.59|20791.99|20791.99|20791.99|20791.99|20791.54|20791.54|0
1647433830000|2022-03-16 12:30:30|20792|20792|20791.73|20791.73|20792.12|20792.12|20791.58|20791.58|0
1647433840000|2022-03-16 12:30:40|20791.62|20791.62|20792.28|20792.28|20792.35|20792.35|20791.52|20791.52|0
1647433850000|2022-03-16 12:30:50|20792.37|20792.37|20792.21|20792.21|20792.37|20792.37|20791.91|20791.91|0
1647433860000|2022-03-16 12:31:00|20792.27|20792.27|20795.38|20795.38|20795.39|20795.39|20792.27|20792.27|0
1647433870000|2022-03-16 12:31:10|20795.17|20795.17|20795.64|20795.64|20796|20796|20795.17|20795.17|0
1647433880000|2022-03-16 12:31:20|20795.79|20795.79|20796.18|20796.18|20796.77|20796.77|20795.79|20795.79|0
1647433890000|2022-03-16 12:31:30|20796.1|20796.1|20796.15|20796.15|20796.31|20796.31|20795.82|20795.82|0
1647433900000|2022-03-16 12:31:40|20795.89|20795.89|20795.93|20795.93|20796.13|20796.13|20795.71|20795.71|0
1647433910000|2022-03-16 12:31:50|20795.88|20795.88|20795.77|20795.77|20795.9|20795.9|20795.77|20795.77|0
1647433920000|2022-03-16 12:32:00|20795.73|20795.73|20794.01|20794.01|20795.96|20795.96|20793.91|20793.91|0
1647433930000|2022-03-16 12:32:10|20794.36|20794.36|20792.72|20792.72|20794.62|20794.62|20792.72|20792.72|0
1647433940000|2022-03-16 12:32:20|20792.61|20792.61|20792.26|20792.26|20792.61|20792.61|20792.26|20792.26|0
1647433950000|2022-03-16 12:32:30|20792.31|20792.31|20791.37|20791.37|20792.31|20792.31|20791.37|20791.37|0
1647433960000|2022-03-16 12:32:40|20791.43|20791.43|20790.93|20790.93|20791.46|20791.46|20790.87|20790.87|0
1647433970000|2022-03-16 12:32:50|20790.82|20790.82|20789.61|20789.61|20790.82|20790.82|20789.54|20789.54|0
1647433980000|2022-03-16 12:33:00|20789.66|20789.66|20788.99|20788.99|20789.66|20789.66|20788.69|20788.69|0
1647433990000|2022-03-16 12:33:10|20789.15|20789.15|20788.89|20788.89|20789.15|20789.15|20788.74|20788.74|0
1647434000000|2022-03-16 12:33:20|20788.96|20788.96|20788.92|20788.92|20789.12|20789.12|20788.71|20788.71|0
1647434010000|2022-03-16 12:33:30|20788.76|20788.76|20788.47|20788.47|20788.76|20788.76|20788.25|20788.25|0
1647434020000|2022-03-16 12:33:40|20788.4|20788.4|20788.37|20788.37|20788.4|20788.4|20788.26|20788.26|0
1647434030000|2022-03-16 12:33:50|20788.47|20788.47|20788.67|20788.67|20788.67|20788.67|20788.41|20788.41|0
1647434040000|2022-03-16 12:34:00|20788.74|20788.74|20788.79|20788.79|20788.79|20788.79|20788.48|20788.48|0
1647434050000|2022-03-16 12:34:10|20788.82|20788.82|20789.88|20789.88|20790.35|20790.35|20788.78|20788.78|0
1647434060000|2022-03-16 12:34:20|20789.94|20789.94|20790.98|20790.98|20791.05|20791.05|20789.94|20789.94|0
1647434070000|2022-03-16 12:34:30|20791.05|20791.05|20791.3|20791.3|20791.35|20791.35|20791.02|20791.02|0
1647434080000|2022-03-16 12:34:40|20791.15|20791.15|20790.64|20790.64|20791.15|20791.15|20790.63|20790.63|0
1647434090000|2022-03-16 12:34:50|20790.61|20790.61|20789.08|20789.08|20790.61|20790.61|20789.08|20789.08|0
1647434100000|2022-03-16 12:35:00|20789.02|20789.02|20788.91|20788.91|20789.02|20789.02|20788.42|20788.42|0
1647434110000|2022-03-16 12:35:10|20789.17|20789.17|20789.17|20789.17|20789.33|20789.33|20789.08|20789.08|0
1647434120000|2022-03-16 12:35:20|20789.3|20789.3|20788.85|20788.85|20789.76|20789.76|20788.85|20788.85|0
1647434130000|2022-03-16 12:35:30|20788.74|20788.74|20787.14|20787.14|20788.74|20788.74|20787.1|20787.1|0
1647434140000|2022-03-16 12:35:40|20786.93|20786.93|20787.15|20787.15|20787.15|20787.15|20786.83|20786.83|0
1647434150000|2022-03-16 12:35:50|20787.2|20787.2|20786.82|20786.82|20787.2|20787.2|20786.76|20786.76|0
1647434160000|2022-03-16 12:36:00|20786.75|20786.75|20786.19|20786.19|20786.78|20786.78|20786.04|20786.04|0
1647434170000|2022-03-16 12:36:10|20786.32|20786.32|20786.15|20786.15|20786.6|20786.6|20786.1|20786.1|0
1647434180000|2022-03-16 12:36:20|20786.03|20786.03|20785.31|20785.31|20786.19|20786.19|20785.31|20785.31|0
1647434190000|2022-03-16 12:36:30|20785.28|20785.28|20785.11|20785.11|20785.28|20785.28|20784.89|20784.89|0
1647434200000|2022-03-16 12:36:40|20785.01|20785.01|20785.17|20785.17|20785.68|20785.68|20784.92|20784.92|0
1647434210000|2022-03-16 12:36:50|20785.13|20785.13|20784.08|20784.08|20785.13|20785.13|20784.08|20784.08|0
1647434220000|2022-03-16 12:37:00|20784.02|20784.02|20783.4|20783.4|20784.02|20784.02|20783.4|20783.4|0
1647434230000|2022-03-16 12:37:10|20783.29|20783.29|20783.41|20783.41|20783.54|20783.54|20782.73|20782.73|0
1647434240000|2022-03-16 12:37:20|20783.37|20783.37|20782.95|20782.95|20783.37|20783.37|20782.1|20782.1|0
1647434250000|2022-03-16 12:37:30|20783.04|20783.04|20782.62|20782.62|20783.04|20783.04|20782.62|20782.62|0
1647434260000|2022-03-16 12:37:40|20782.56|20782.56|20782.12|20782.12|20782.56|20782.56|20782.07|20782.07|0
1647434270000|2022-03-16 12:37:50|20782.17|20782.17|20781.84|20781.84|20782.43|20782.43|20781.84|20781.84|0
1647434280000|2022-03-16 12:38:00|20781.82|20781.82|20781.49|20781.49|20781.96|20781.96|20781.49|20781.49|0
1647434290000|2022-03-16 12:38:10|20781.57|20781.57|20781.09|20781.09|20781.57|20781.57|20781|20781|0
1647434300000|2022-03-16 12:38:20|20780.98|20780.98|20780.8|20780.8|20781.22|20781.22|20780.67|20780.67|0
1647434310000|2022-03-16 12:38:30|20780.58|20780.58|20779.85|20779.85|20780.67|20780.67|20779.85|20779.85|0
1647434320000|2022-03-16 12:38:40|20779.74|20779.74|20780.15|20780.15|20780.34|20780.34|20779.74|20779.74|0
1647434330000|2022-03-16 12:38:50|20780.08|20780.08|20779.9|20779.9|20780.08|20780.08|20779.77|20779.77|0
1647434340000|2022-03-16 12:39:00|20779.83|20779.83|20779.98|20779.98|20779.98|20779.98|20779.65|20779.65|0
1647434350000|2022-03-16 12:39:10|20779.88|20779.88|20777.75|20777.75|20779.88|20779.88|20777.73|20777.73|0
1647434360000|2022-03-16 12:39:20|20777.72|20777.72|20776.25|20776.25|20777.72|20777.72|20776.15|20776.15|0
1647434370000|2022-03-16 12:39:30|20776.21|20776.21|20775.23|20775.23|20776.21|20776.21|20775.14|20775.14|0
1647434380000|2022-03-16 12:39:40|20775.18|20775.18|20774.42|20774.42|20775.18|20775.18|20774.38|20774.38|0
1647434390000|2022-03-16 12:39:50|20774.39|20774.39|20773.34|20773.34|20774.39|20774.39|20773.34|20773.34|0
1647434400000|2022-03-16 12:40:00|20773.41|20773.41|20771.62|20771.62|20773.44|20773.44|20771.62|20771.62|0
1647434410000|2022-03-16 12:40:10|20771.49|20771.49|20771.47|20771.47|20771.95|20771.95|20771.47|20771.47|0
1647434420000|2022-03-16 12:40:20|20771.35|20771.35|20771.56|20771.56|20771.56|20771.56|20771.16|20771.16|0
1647434430000|2022-03-16 12:40:30|20771.51|20771.51|20771.65|20771.65|20771.65|20771.65|20771.32|20771.32|0
1647434440000|2022-03-16 12:40:40|20771.43|20771.43|20772.64|20772.64|20772.77|20772.77|20770.95|20770.95|0
1647434450000|2022-03-16 12:40:50|20772.7|20772.7|20774.2|20774.2|20774.2|20774.2|20772.62|20772.62|0
1647434460000|2022-03-16 12:41:00|20774.45|20774.45|20774.58|20774.58|20774.7|20774.7|20774.36|20774.36|0
1647434470000|2022-03-16 12:41:10|20774.51|20774.51|20775.9|20775.9|20776.14|20776.14|20774.49|20774.49|0
1647434480000|2022-03-16 12:41:20|20775.96|20775.96|20776.33|20776.33|20776.33|20776.33|20775.95|20775.95|0
1647434490000|2022-03-16 12:41:30|20776.27|20776.27|20776.61|20776.61|20776.64|20776.64|20776.24|20776.24|0
1647434500000|2022-03-16 12:41:40|20776.49|20776.49|20777.67|20777.67|20777.67|20777.67|20776.48|20776.48|0
1647434510000|2022-03-16 12:41:50|20777.65|20777.65|20777.61|20777.61|20777.76|20777.76|20777.27|20777.27|0
1647434520000|2022-03-16 12:42:00|20777.8|20777.8|20777.8|20777.8|20777.87|20777.87|20777.53|20777.53|0
1647434530000|2022-03-16 12:42:10|20777.69|20777.69|20777.98|20777.98|20777.98|20777.98|20777.58|20777.58|0
1647434540000|2022-03-16 12:42:20|20778.05|20778.05|20778.65|20778.65|20778.84|20778.84|20778.05|20778.05|0
1647434550000|2022-03-16 12:42:30|20778.78|20778.78|20779.32|20779.32|20779.32|20779.32|20778.64|20778.64|0
1647434560000|2022-03-16 12:42:40|20779.36|20779.36|20779.32|20779.32|20779.42|20779.42|20779.29|20779.29|0
1647434570000|2022-03-16 12:42:50|20779.37|20779.37|20779.5|20779.5|20779.6|20779.6|20779.37|20779.37|0
1647434580000|2022-03-16 12:43:00|20779.65|20779.65|20779.72|20779.72|20780.14|20780.14|20779.65|20779.65|0
1647434590000|2022-03-16 12:43:10|20779.6|20779.6|20779.52|20779.52|20779.84|20779.84|20779.29|20779.29|0
1647434600000|2022-03-16 12:43:20|20779.59|20779.59|20780.19|20780.19|20780.19|20780.19|20779.47|20779.47|0
1647434610000|2022-03-16 12:43:30|20780.3|20780.3|20780.08|20780.08|20780.38|20780.38|20779.88|20779.88|0
1647434620000|2022-03-16 12:43:40|20780.1|20780.1|20779.9|20779.9|20780.1|20780.1|20779.77|20779.77|0
1647434630000|2022-03-16 12:43:50|20779.93|20779.93|20780.17|20780.17|20780.23|20780.23|20779.93|20779.93|0
1647434640000|2022-03-16 12:44:00|20780.14|20780.14|20780.19|20780.19|20780.66|20780.66|20780.14|20780.14|0
1647434650000|2022-03-16 12:44:10|20780.12|20780.12|20779.73|20779.73|20780.12|20780.12|20779.58|20779.58|0
1647434660000|2022-03-16 12:44:20|20779.77|20779.77|20780.36|20780.36|20780.36|20780.36|20779.77|20779.77|0
1647434670000|2022-03-16 12:44:30|20780.46|20780.46|20780.02|20780.02|20780.46|20780.46|20779.82|20779.82|0
1647434680000|2022-03-16 12:44:40|20779.87|20779.87|20779.94|20779.94|20780.23|20780.23|20779.79|20779.79|0
1647434690000|2022-03-16 12:44:50|20779.93|20779.93|20780|20780|20780.29|20780.29|20779.93|20779.93|0
1647434700000|2022-03-16 12:45:00|20780.15|20780.15|20780.67|20780.67|20780.79|20780.79|20780.15|20780.15|0
1647434710000|2022-03-16 12:45:10|20780.84|20780.84|20780.47|20780.47|20780.93|20780.93|20780.47|20780.47|0
1647434720000|2022-03-16 12:45:20|20780.5|20780.5|20779.74|20779.74|20780.55|20780.55|20779.74|20779.74|0
1647434730000|2022-03-16 12:45:30|20779.69|20779.69|20779.12|20779.12|20779.69|20779.69|20779.12|20779.12|0
1647434740000|2022-03-16 12:45:40|20779.19|20779.19|20778.98|20778.98|20779.21|20779.21|20778.87|20778.87|0
1647434750000|2022-03-16 12:45:50|20779.04|20779.04|20777.14|20777.14|20779.04|20779.04|20777.14|20777.14|0
1647434760000|2022-03-16 12:46:00|20777.05|20777.05|20777.42|20777.42|20777.52|20777.52|20777.02|20777.02|0
1647434770000|2022-03-16 12:46:10|20777.56|20777.56|20776.7|20776.7|20777.56|20777.56|20776.7|20776.7|0
1647434780000|2022-03-16 12:46:20|20777|20777|20776.88|20776.88|20777.02|20777.02|20776.71|20776.71|0
1647434790000|2022-03-16 12:46:30|20776.72|20776.72|20776.65|20776.65|20776.72|20776.72|20776.55|20776.55|0
1647434800000|2022-03-16 12:46:40|20776.59|20776.59|20777.78|20777.78|20778.04|20778.04|20776.59|20776.59|0
1647434810000|2022-03-16 12:46:50|20777.71|20777.71|20777.87|20777.87|20777.92|20777.92|20777.67|20777.67|0
1647434820000|2022-03-16 12:47:00|20777.95|20777.95|20777.97|20777.97|20778.34|20778.34|20777.9|20777.9|0
1647434830000|2022-03-16 12:47:10|20778|20778|20777.38|20777.38|20778|20778|20777.38|20777.38|0
1647434840000|2022-03-16 12:47:20|20777.29|20777.29|20777.19|20777.19|20777.39|20777.39|20777.19|20777.19|0
1647434850000|2022-03-16 12:47:30|20777.36|20777.36|20777.29|20777.29|20777.48|20777.48|20777.29|20777.29|0
1647434860000|2022-03-16 12:47:40|20777.22|20777.22|20777.14|20777.14|20777.68|20777.68|20777.02|20777.02|0
1647434870000|2022-03-16 12:47:50|20777.01|20777.01|20776.6|20776.6|20777.01|20777.01|20776.54|20776.54|0
1647434880000|2022-03-16 12:48:00|20776.53|20776.53|20775.74|20775.74|20776.65|20776.65|20775.67|20775.67|0
1647434890000|2022-03-16 12:48:10|20775.8|20775.8|20775.65|20775.65|20775.88|20775.88|20775.6|20775.6|0
1647434900000|2022-03-16 12:48:20|20775.76|20775.76|20776.17|20776.17|20776.17|20776.17|20775.76|20775.76|0
1647434910000|2022-03-16 12:48:30|20776.11|20776.11|20776.02|20776.02|20776.14|20776.14|20775.91|20775.91|0
1647434920000|2022-03-16 12:48:40|20775.96|20775.96|20776.11|20776.11|20776.12|20776.12|20775.75|20775.75|0
1647434930000|2022-03-16 12:48:50|20776.01|20776.01|20775.61|20775.61|20776.42|20776.42|20775.51|20775.51|0
1647434940000|2022-03-16 12:49:00|20775.67|20775.67|20776.07|20776.07|20776.07|20776.07|20775.56|20775.56|0
1647434950000|2022-03-16 12:49:10|20776.04|20776.04|20775.54|20775.54|20776.25|20776.25|20775.54|20775.54|0
1647434960000|2022-03-16 12:49:20|20775.8|20775.8|20776.29|20776.29|20776.46|20776.46|20775.67|20775.67|0
1647434970000|2022-03-16 12:49:30|20776.21|20776.21|20774.33|20774.33|20776.34|20776.34|20774.33|20774.33|0
1647434980000|2022-03-16 12:49:40|20774.35|20774.35|20774.46|20774.46|20774.58|20774.58|20774.17|20774.17|0
1647434990000|2022-03-16 12:49:50|20774.39|20774.39|20774.46|20774.46|20774.53|20774.53|20774.39|20774.39|0
1647435000000|2022-03-16 12:50:00|20774.72|20774.72|20774.58|20774.58|20774.89|20774.89|20774.58|20774.58|0
1647435010000|2022-03-16 12:50:10|20774.52|20774.52|20774.75|20774.75|20774.75|20774.75|20774.47|20774.47|0
1647435020000|2022-03-16 12:50:20|20774.69|20774.69|20774.37|20774.37|20774.69|20774.69|20774.2|20774.2|0
1647435030000|2022-03-16 12:50:30|20774.23|20774.23|20773.19|20773.19|20774.23|20774.23|20773.13|20773.13|0
1647435040000|2022-03-16 12:50:40|20773.06|20773.06|20773.75|20773.75|20773.76|20773.76|20772.98|20772.98|0
1647435050000|2022-03-16 12:50:50|20773.82|20773.82|20773.49|20773.49|20774.22|20774.22|20773.49|20773.49|0
1647435060000|2022-03-16 12:51:00|20773.39|20773.39|20776.04|20776.04|20776.04|20776.04|20773.31|20773.31|0
1647435070000|2022-03-16 12:51:10|20776.1|20776.1|20776.01|20776.01|20776.12|20776.12|20775.97|20775.97|0
1647435080000|2022-03-16 12:51:20|20775.99|20775.99|20775.79|20775.79|20775.99|20775.99|20775.39|20775.39|0
1647435090000|2022-03-16 12:51:30|20775.66|20775.66|20775.72|20775.72|20775.72|20775.72|20775.62|20775.62|0
1647435100000|2022-03-16 12:51:40|20775.79|20775.79|20775.56|20775.56|20775.79|20775.79|20775.56|20775.56|0
1647435110000|2022-03-16 12:51:50|20775.49|20775.49|20776.04|20776.04|20776.11|20776.11|20775.47|20775.47|0
1647435120000|2022-03-16 12:52:00|20776.08|20776.08|20776.04|20776.04|20776.34|20776.34|20776.04|20776.04|0
1647435130000|2022-03-16 12:52:10|20775.97|20775.97|20778.02|20778.02|20778.12|20778.12|20775.85|20775.85|0
1647435140000|2022-03-16 12:52:20|20777.97|20777.97|20778.69|20778.69|20778.69|20778.69|20777.8|20777.8|0
1647435150000|2022-03-16 12:52:30|20778.6|20778.6|20779.21|20779.21|20779.21|20779.21|20778.6|20778.6|0
1647435160000|2022-03-16 12:52:40|20779.43|20779.43|20779.31|20779.31|20779.43|20779.43|20779.31|20779.31|0
1647435170000|2022-03-16 12:52:50|20779.23|20779.23|20779.17|20779.17|20779.38|20779.38|20779.17|20779.17|0
1647435180000|2022-03-16 12:53:00|20779.09|20779.09|20778.12|20778.12|20779.09|20779.09|20778.05|20778.05|0
1647435190000|2022-03-16 12:53:10|20778.15|20778.15|20778.36|20778.36|20778.36|20778.36|20778.09|20778.09|0
1647435200000|2022-03-16 12:53:20|20778.28|20778.28|20778.98|20778.98|20778.98|20778.98|20778.26|20778.26|0
1647435210000|2022-03-16 12:53:30|20779.03|20779.03|20779.77|20779.77|20779.86|20779.86|20779.03|20779.03|0
1647435220000|2022-03-16 12:53:40|20779.86|20779.86|20780.43|20780.43|20780.54|20780.54|20779.8|20779.8|0
1647435230000|2022-03-16 12:53:50|20780.46|20780.46|20780.49|20780.49|20780.8|20780.8|20780.39|20780.39|0
1647435240000|2022-03-16 12:54:00|20780.55|20780.55|20779.38|20779.38|20780.7|20780.7|20779.38|20779.38|0
1647435250000|2022-03-16 12:54:10|20779.41|20779.41|20780.19|20780.19|20780.4|20780.4|20779.31|20779.31|0
1647435260000|2022-03-16 12:54:20|20780.23|20780.23|20780.2|20780.2|20780.49|20780.49|20780.2|20780.2|0
1647435270000|2022-03-16 12:54:30|20780.41|20780.41|20779.84|20779.84|20780.5|20780.5|20779.84|20779.84|0
1647435280000|2022-03-16 12:54:40|20779.56|20779.56|20779.3|20779.3|20779.56|20779.56|20779.16|20779.16|0
1647435290000|2022-03-16 12:54:50|20779.24|20779.24|20779.71|20779.71|20779.79|20779.79|20779.24|20779.24|0
1647435300000|2022-03-16 12:55:00|20779.74|20779.74|20778.5|20778.5|20779.75|20779.75|20778.15|20778.15|0
1647435310000|2022-03-16 12:55:10|20778.59|20778.59|20776.05|20776.05|20778.59|20778.59|20775.95|20775.95|0
1647435320000|2022-03-16 12:55:20|20775.99|20775.99|20776.08|20776.08|20776.16|20776.16|20775.52|20775.52|0
1647435330000|2022-03-16 12:55:30|20776.11|20776.11|20776.17|20776.17|20776.23|20776.23|20775.67|20775.67|0
1647435340000|2022-03-16 12:55:40|20776.27|20776.27|20775.9|20775.9|20776.27|20776.27|20775.79|20775.79|0
1647435350000|2022-03-16 12:55:50|20775.88|20775.88|20775.62|20775.62|20775.96|20775.96|20775.36|20775.36|0
1647435360000|2022-03-16 12:56:00|20776.05|20776.05|20776.97|20776.97|20776.99|20776.99|20775.59|20775.59|0
1647435370000|2022-03-16 12:56:10|20777.04|20777.04|20776.8|20776.8|20777.04|20777.04|20776.68|20776.68|0
1647435380000|2022-03-16 12:56:20|20776.89|20776.89|20777.88|20777.88|20778.05|20778.05|20776.89|20776.89|0
1647435390000|2022-03-16 12:56:30|20778.13|20778.13|20778.46|20778.46|20778.55|20778.55|20777.94|20777.94|0
1647435400000|2022-03-16 12:56:40|20778.56|20778.56|20779.43|20779.43|20779.5|20779.5|20778.56|20778.56|0
1647435410000|2022-03-16 12:56:50|20779.37|20779.37|20779.17|20779.17|20779.46|20779.46|20779.06|20779.06|0
1647435420000|2022-03-16 12:57:00|20779.1|20779.1|20778.26|20778.26|20779.1|20779.1|20778.23|20778.23|0
1647435430000|2022-03-16 12:57:10|20778.21|20778.21|20777.56|20777.56|20778.21|20778.21|20777.47|20777.47|0
1647435440000|2022-03-16 12:57:20|20777.48|20777.48|20777.43|20777.43|20777.48|20777.48|20777.12|20777.12|0
1647435450000|2022-03-16 12:57:30|20777.36|20777.36|20777.57|20777.57|20777.57|20777.57|20777.12|20777.12|0
1647435460000|2022-03-16 12:57:40|20777.7|20777.7|20777.94|20777.94|20778.3|20778.3|20777.7|20777.7|0
1647435470000|2022-03-16 12:57:50|20777.96|20777.96|20777.7|20777.7|20778.08|20778.08|20777.7|20777.7|0
1647435480000|2022-03-16 12:58:00|20777.56|20777.56|20776.68|20776.68|20777.56|20777.56|20776.63|20776.63|0
1647435490000|2022-03-16 12:58:10|20776.62|20776.62|20776.5|20776.5|20776.95|20776.95|20776.01|20776.01|0
1647435500000|2022-03-16 12:58:20|20776.28|20776.28|20776.34|20776.34|20776.4|20776.4|20776.1|20776.1|0
1647435510000|2022-03-16 12:58:30|20776.26|20776.26|20776.32|20776.32|20776.36|20776.36|20776.23|20776.23|0
1647435520000|2022-03-16 12:58:40|20776.18|20776.18|20776.58|20776.58|20776.6|20776.6|20776.16|20776.16|0
1647435530000|2022-03-16 12:58:50|20776.72|20776.72|20777.06|20777.06|20777.06|20777.06|20776.66|20776.66|0
1647435540000|2022-03-16 12:59:00|20776.92|20776.92|20776.53|20776.53|20777.32|20777.32|20776.29|20776.29|0
1647435550000|2022-03-16 12:59:10|20776.4|20776.4|20776.97|20776.97|20777.16|20777.16|20776.4|20776.4|0
1647435560000|2022-03-16 12:59:20|20776.91|20776.91|20777.69|20777.69|20777.69|20777.69|20776.91|20776.91|0
1647435570000|2022-03-16 12:59:30|20777.76|20777.76|20778.28|20778.28|20778.28|20778.28|20777.69|20777.69|0
1647435580000|2022-03-16 12:59:40|20778.4|20778.4|20778.86|20778.86|20778.97|20778.97|20778.4|20778.4|0
1647435590000|2022-03-16 12:59:50|20778.98|20778.98|20779.32|20779.32|20779.45|20779.45|20778.7|20778.7|0
1647435600000|2022-03-16 13:00:00|20779.13|20779.13|20778.68|20778.68|20779.34|20779.34|20778.68|20778.68|0
1647435610000|2022-03-16 13:00:10|20778.61|20778.61|20779.48|20779.48|20779.48|20779.48|20778.52|20778.52|0
1647435620000|2022-03-16 13:00:20|20779.55|20779.55|20779.81|20779.81|20779.94|20779.94|20779.55|20779.55|0
1647435630000|2022-03-16 13:00:30|20779.84|20779.84|20779.81|20779.81|20779.91|20779.91|20779.66|20779.66|0
1647435640000|2022-03-16 13:00:40|20779.78|20779.78|20779.51|20779.51|20779.86|20779.86|20779.49|20779.49|0
1647435650000|2022-03-16 13:00:50|20779.45|20779.45|20779.18|20779.18|20779.45|20779.45|20779.09|20779.09|0
1647435660000|2022-03-16 13:01:00|20779.24|20779.24|20777.68|20777.68|20779.24|20779.24|20777.68|20777.68|0
1647435670000|2022-03-16 13:01:10|20777.61|20777.61|20777.31|20777.31|20777.71|20777.71|20777.31|20777.31|0
1647435680000|2022-03-16 13:01:20|20777.26|20777.26|20774.15|20774.15|20777.26|20777.26|20774.09|20774.09|0
1647435690000|2022-03-16 13:01:30|20774.24|20774.24|20771.94|20771.94|20774.32|20774.32|20771.94|20771.94|0
1647435700000|2022-03-16 13:01:40|20772.19|20772.19|20770.83|20770.83|20772.33|20772.33|20770.83|20770.83|0
1647435710000|2022-03-16 13:01:50|20770.8|20770.8|20769.55|20769.55|20770.8|20770.8|20769.55|20769.55|0
1647435720000|2022-03-16 13:02:00|20769.48|20769.48|20768.6|20768.6|20769.77|20769.77|20768.55|20768.55|0
1647435730000|2022-03-16 13:02:10|20768.53|20768.53|20768.02|20768.02|20768.61|20768.61|20767.93|20767.93|0
1647435740000|2022-03-16 13:02:20|20767.99|20767.99|20767.61|20767.61|20767.99|20767.99|20767.61|20767.61|0
1647435750000|2022-03-16 13:02:30|20767.89|20767.89|20768.16|20768.16|20768.27|20768.27|20767.51|20767.51|0
1647435760000|2022-03-16 13:02:40|20768.09|20768.09|20767.86|20767.86|20768.18|20768.18|20767.86|20767.86|0
1647435770000|2022-03-16 13:02:50|20767.91|20767.91|20768.44|20768.44|20768.44|20768.44|20767.6|20767.6|0
1647435780000|2022-03-16 13:03:00|20768.56|20768.56|20768.91|20768.91|20769.16|20769.16|20768.56|20768.56|0
1647435790000|2022-03-16 13:03:10|20768.82|20768.82|20769.21|20769.21|20769.65|20769.65|20768.82|20768.82|0
1647435800000|2022-03-16 13:03:20|20769.05|20769.05|20768.58|20768.58|20769.05|20769.05|20768.58|20768.58|0
1647435810000|2022-03-16 13:03:30|20768.61|20768.61|20767.89|20767.89|20768.79|20768.79|20767.89|20767.89|0
1647435820000|2022-03-16 13:03:40|20767.93|20767.93|20767.86|20767.86|20767.93|20767.93|20767.53|20767.53|0
1647435830000|2022-03-16 13:03:50|20767.95|20767.95|20767.99|20767.99|20768.05|20768.05|20767.94|20767.94|0
1647435840000|2022-03-16 13:04:00|20767.93|20767.93|20767.92|20767.92|20768.04|20768.04|20767.73|20767.73|0
1647435850000|2022-03-16 13:04:10|20767.9|20767.9|20768.44|20768.44|20768.64|20768.64|20767.83|20767.83|0
1647435860000|2022-03-16 13:04:20|20768.5|20768.5|20768.23|20768.23|20768.5|20768.5|20768.17|20768.17|0
1647435870000|2022-03-16 13:04:30|20768.13|20768.13|20767.33|20767.33|20768.13|20768.13|20767.33|20767.33|0
1647435880000|2022-03-16 13:04:40|20767.28|20767.28|20767.45|20767.45|20767.45|20767.45|20767.19|20767.19|0
1647435890000|2022-03-16 13:04:50|20767.47|20767.47|20767.76|20767.76|20767.99|20767.99|20767.42|20767.42|0
1647435900000|2022-03-16 13:05:00|20767.68|20767.68|20766.86|20766.86|20767.76|20767.76|20766.63|20766.63|0
1647435910000|2022-03-16 13:05:10|20766.52|20766.52|20766.57|20766.57|20766.61|20766.61|20766.14|20766.14|0
1647435920000|2022-03-16 13:05:20|20766.5|20766.5|20766.29|20766.29|20766.6|20766.6|20766.24|20766.24|0
1647435930000|2022-03-16 13:05:30|20766.34|20766.34|20765.35|20765.35|20766.41|20766.41|20765.35|20765.35|0
1647435940000|2022-03-16 13:05:40|20765.62|20765.62|20765.05|20765.05|20765.62|20765.62|20765.05|20765.05|0
1647435950000|2022-03-16 13:05:50|20764.94|20764.94|20764.65|20764.65|20765.04|20765.04|20764.65|20764.65|0
1647435960000|2022-03-16 13:06:00|20764.74|20764.74|20763.82|20763.82|20764.74|20764.74|20763.46|20763.46|0
1647435970000|2022-03-16 13:06:10|20763.74|20763.74|20763.27|20763.27|20763.93|20763.93|20763.27|20763.27|0
1647435980000|2022-03-16 13:06:20|20763.4|20763.4|20763.18|20763.18|20763.41|20763.41|20763.08|20763.08|0
1647435990000|2022-03-16 13:06:30|20763.25|20763.25|20763.06|20763.06|20763.25|20763.25|20763.06|20763.06|0
1647436000000|2022-03-16 13:06:40|20763.01|20763.01|20762.71|20762.71|20763.01|20763.01|20762.64|20762.64|0
1647436010000|2022-03-16 13:06:50|20762.85|20762.85|20762.98|20762.98|20763.14|20763.14|20762.76|20762.76|0
1647436020000|2022-03-16 13:07:00|20762.94|20762.94|20762.04|20762.04|20763.07|20763.07|20762.04|20762.04|0
1647436030000|2022-03-16 13:07:10|20761.96|20761.96|20761.44|20761.44|20761.96|20761.96|20761.44|20761.44|0
1647436040000|2022-03-16 13:07:20|20761.35|20761.35|20760.85|20760.85|20761.46|20761.46|20760.81|20760.81|0
1647436050000|2022-03-16 13:07:30|20760.8|20760.8|20760.88|20760.88|20761.04|20761.04|20760.8|20760.8|0
1647436060000|2022-03-16 13:07:40|20760.83|20760.83|20761.19|20761.19|20761.29|20761.29|20760.83|20760.83|0
1647436070000|2022-03-16 13:07:50|20761.26|20761.26|20762.2|20762.2|20762.45|20762.45|20761.26|20761.26|0
1647436080000|2022-03-16 13:08:00|20762.26|20762.26|20762.08|20762.08|20762.46|20762.46|20762.03|20762.03|0
1647436090000|2022-03-16 13:08:10|20762.15|20762.15|20762.34|20762.34|20762.35|20762.35|20762.15|20762.15|0
1647436100000|2022-03-16 13:08:20|20762.29|20762.29|20762.42|20762.42|20762.7|20762.7|20762.29|20762.29|0
1647436110000|2022-03-16 13:08:30|20762.46|20762.46|20762.08|20762.08|20762.55|20762.55|20762.08|20762.08|0
1647436120000|2022-03-16 13:08:40|20762.01|20762.01|20761.77|20761.77|20762.01|20762.01|20761.77|20761.77|0
1647436130000|2022-03-16 13:08:50|20761.66|20761.66|20759.73|20759.73|20761.8|20761.8|20759.57|20759.57|0
1647436140000|2022-03-16 13:09:00|20759.66|20759.66|20760.39|20760.39|20760.46|20760.46|20759.66|20759.66|0
1647436150000|2022-03-16 13:09:10|20760.29|20760.29|20760.07|20760.07|20760.41|20760.41|20760.07|20760.07|0
1647436160000|2022-03-16 13:09:20|20760.17|20760.17|20760.45|20760.45|20760.49|20760.49|20760|20760|0
1647436170000|2022-03-16 13:09:30|20760.5|20760.5|20760.62|20760.62|20760.62|20760.62|20760.2|20760.2|0
1647436180000|2022-03-16 13:09:40|20760.75|20760.75|20760.15|20760.15|20760.75|20760.75|20760.15|20760.15|0
1647436190000|2022-03-16 13:09:50|20760.04|20760.04|20759.94|20759.94|20760.24|20760.24|20759.91|20759.91|0
1647436200000|2022-03-16 13:10:00|20760.04|20760.04|20760.17|20760.17|20760.31|20760.31|20759.89|20759.89|0
1647436210000|2022-03-16 13:10:10|20760.05|20760.05|20759.51|20759.51|20760.07|20760.07|20759.4|20759.4|0
1647436220000|2022-03-16 13:10:20|20759.41|20759.41|20759.41|20759.41|20759.51|20759.51|20759.25|20759.25|0
1647436230000|2022-03-16 13:10:30|20759.5|20759.5|20758.81|20758.81|20759.5|20759.5|20758.81|20758.81|0
1647436240000|2022-03-16 13:10:40|20758.78|20758.78|20758.7|20758.7|20758.8|20758.8|20758.61|20758.61|0
1647436250000|2022-03-16 13:10:50|20758.62|20758.62|20758.62|20758.62|20758.67|20758.67|20758.41|20758.41|0
1647436260000|2022-03-16 13:11:00|20758.67|20758.67|20758.13|20758.13|20758.67|20758.67|20758.13|20758.13|0
1647436270000|2022-03-16 13:11:10|20758.18|20758.18|20757.82|20757.82|20758.18|20758.18|20757.82|20757.82|0
1647436280000|2022-03-16 13:11:20|20757.61|20757.61|20756.96|20756.96|20757.61|20757.61|20756.96|20756.96|0
1647436290000|2022-03-16 13:11:30|20756.74|20756.74|20756.49|20756.49|20756.92|20756.92|20756.4|20756.4|0
1647436300000|2022-03-16 13:11:40|20756.4|20756.4|20756.25|20756.25|20756.4|20756.4|20756.07|20756.07|0
1647436310000|2022-03-16 13:11:50|20756.33|20756.33|20756.27|20756.27|20756.33|20756.33|20756.06|20756.06|0
1647436320000|2022-03-16 13:12:00|20756.11|20756.11|20755.52|20755.52|20756.21|20756.21|20755.42|20755.42|0
1647436330000|2022-03-16 13:12:10|20755.58|20755.58|20755.53|20755.53|20755.58|20755.58|20755.35|20755.35|0
1647436340000|2022-03-16 13:12:20|20755.49|20755.49|20755.77|20755.77|20755.79|20755.79|20755.49|20755.49|0
1647436350000|2022-03-16 13:12:30|20755.66|20755.66|20755.91|20755.91|20755.97|20755.97|20755.46|20755.46|0
1647436360000|2022-03-16 13:12:40|20755.78|20755.78|20756.01|20756.01|20756.01|20756.01|20755.78|20755.78|0
1647436370000|2022-03-16 13:12:50|20755.98|20755.98|20755.56|20755.56|20755.98|20755.98|20755.48|20755.48|0
1647436380000|2022-03-16 13:13:00|20755.63|20755.63|20755.29|20755.29|20755.92|20755.92|20755.29|20755.29|0
1647436390000|2022-03-16 13:13:10|20755.42|20755.42|20756.19|20756.19|20756.19|20756.19|20755.28|20755.28|0
1647436400000|2022-03-16 13:13:20|20756.3|20756.3|20756.71|20756.71|20756.78|20756.78|20756.3|20756.3|0
1647436410000|2022-03-16 13:13:30|20756.78|20756.78|20756.52|20756.52|20756.78|20756.78|20756.52|20756.52|0
1647436420000|2022-03-16 13:13:40|20756.57|20756.57|20756.84|20756.84|20756.84|20756.84|20756.57|20756.57|0
1647436430000|2022-03-16 13:13:50|20756.68|20756.68|20756.99|20756.99|20756.99|20756.99|20756.68|20756.68|0
1647436440000|2022-03-16 13:14:00|20756.94|20756.94|20757.48|20757.48|20757.48|20757.48|20756.86|20756.86|0
1647436450000|2022-03-16 13:14:10|20757.54|20757.54|20757.46|20757.46|20757.66|20757.66|20757.41|20757.41|0
1647436460000|2022-03-16 13:14:20|20757.51|20757.51|20757.88|20757.88|20757.88|20757.88|20757.51|20757.51|0
1647436470000|2022-03-16 13:14:30|20757.83|20757.83|20757.27|20757.27|20757.94|20757.94|20757.27|20757.27|0
1647436480000|2022-03-16 13:14:40|20757.21|20757.21|20756.79|20756.79|20757.34|20757.34|20756.79|20756.79|0
1647436490000|2022-03-16 13:14:50|20756.36|20756.36|20756.83|20756.83|20756.83|20756.83|20756.31|20756.31|0
1647436500000|2022-03-16 13:15:00|20756.95|20756.95|20753.89|20753.89|20756.95|20756.95|20753.89|20753.89|0
1647436510000|2022-03-16 13:15:10|20753.85|20753.85|20754.09|20754.09|20754.22|20754.22|20753.85|20753.85|0
1647436520000|2022-03-16 13:15:20|20754.02|20754.02|20753.96|20753.96|20754.28|20754.28|20753.96|20753.96|0
1647436530000|2022-03-16 13:15:30|20754|20754|20754.55|20754.55|20754.55|20754.55|20753.93|20753.93|0
1647436540000|2022-03-16 13:15:40|20754.58|20754.58|20755.1|20755.1|20755.1|20755.1|20754.55|20754.55|0
1647436550000|2022-03-16 13:15:50|20755.14|20755.14|20754.98|20754.98|20755.23|20755.23|20754.82|20754.82|0
1647436560000|2022-03-16 13:16:00|20754.84|20754.84|20754.87|20754.87|20755.54|20755.54|20754.78|20754.78|0
1647436570000|2022-03-16 13:16:10|20754.8|20754.8|20754.5|20754.5|20754.81|20754.81|20754.48|20754.48|0
1647436580000|2022-03-16 13:16:20|20754.48|20754.48|20754.08|20754.08|20754.6|20754.6|20754.08|20754.08|0
1647436590000|2022-03-16 13:16:30|20753.95|20753.95|20753.16|20753.16|20753.95|20753.95|20753.09|20753.09|0
1647436600000|2022-03-16 13:16:40|20753.09|20753.09|20753|20753|20753.13|20753.13|20752.83|20752.83|0
1647436610000|2022-03-16 13:16:50|20752.89|20752.89|20753.24|20753.24|20753.38|20753.38|20752.89|20752.89|0
1647436620000|2022-03-16 13:17:00|20753.17|20753.17|20750.98|20750.98|20753.17|20753.17|20750.98|20750.98|0
1647436630000|2022-03-16 13:17:10|20750.89|20750.89|20750.38|20750.38|20750.89|20750.89|20750.37|20750.37|0
1647436640000|2022-03-16 13:17:20|20750.11|20750.11|20750.6|20750.6|20750.6|20750.6|20749.92|20749.92|0
1647436650000|2022-03-16 13:17:30|20750.52|20750.52|20751.11|20751.11|20751.11|20751.11|20750.19|20750.19|0
1647436660000|2022-03-16 13:17:40|20751.08|20751.08|20751.44|20751.44|20751.63|20751.63|20751.08|20751.08|0
1647436670000|2022-03-16 13:17:50|20751.47|20751.47|20751.56|20751.56|20751.56|20751.56|20751.47|20751.47|0
1647436680000|2022-03-16 13:18:00|20751.38|20751.38|20751.13|20751.13|20751.38|20751.38|20750.99|20750.99|0
1647436690000|2022-03-16 13:18:10|20750.94|20750.94|20750.9|20750.9|20750.94|20750.94|20750.73|20750.73|0
1647436700000|2022-03-16 13:18:20|20750.54|20750.54|20750.6|20750.6|20750.71|20750.71|20750.54|20750.54|0
1647436710000|2022-03-16 13:18:30|20750.59|20750.59|20751.41|20751.41|20751.82|20751.82|20750.54|20750.54|0
1647436720000|2022-03-16 13:18:40|20751.36|20751.36|20751.52|20751.52|20751.6|20751.6|20751.32|20751.32|0
1647436730000|2022-03-16 13:18:50|20751.51|20751.51|20751.43|20751.43|20751.68|20751.68|20751.43|20751.43|0
1647436740000|2022-03-16 13:19:00|20751.37|20751.37|20751.17|20751.17|20751.37|20751.37|20751.17|20751.17|0
1647436750000|2022-03-16 13:19:10|20751.11|20751.11|20752.94|20752.94|20753.06|20753.06|20751.04|20751.04|0
1647436760000|2022-03-16 13:19:20|20753.04|20753.04|20753.22|20753.22|20753.63|20753.63|20753.04|20753.04|0
1647436770000|2022-03-16 13:19:30|20753.15|20753.15|20753.57|20753.57|20753.57|20753.57|20752.96|20752.96|0
1647436780000|2022-03-16 13:19:40|20753.5|20753.5|20753.78|20753.78|20753.81|20753.81|20753.5|20753.5|0
1647436790000|2022-03-16 13:19:50|20754.35|20754.35|20754.76|20754.76|20754.76|20754.76|20753.92|20753.92|0
1647436800000|2022-03-16 13:20:00|20754.81|20754.81|20755.27|20755.27|20755.34|20755.34|20754.69|20754.69|0
1647436810000|2022-03-16 13:20:10|20755.5|20755.5|20756.17|20756.17|20756.17|20756.17|20755.5|20755.5|0
1647436820000|2022-03-16 13:20:20|20756.24|20756.24|20756.47|20756.47|20756.47|20756.47|20756.24|20756.24|0
1647436830000|2022-03-16 13:20:30|20756.53|20756.53|20759.95|20759.95|20760.09|20760.09|20756.53|20756.53|0
1647436840000|2022-03-16 13:20:40|20759.87|20759.87|20760.41|20760.41|20760.41|20760.41|20759.75|20759.75|0
1647436850000|2022-03-16 13:20:50|20760.5|20760.5|20760.22|20760.22|20760.54|20760.54|20760.17|20760.17|0
1647436860000|2022-03-16 13:21:00|20760.17|20760.17|20759.78|20759.78|20760.2|20760.2|20759.78|20759.78|0
1647436870000|2022-03-16 13:21:10|20759.85|20759.85|20759.72|20759.72|20760.13|20760.13|20759.52|20759.52|0
1647436880000|2022-03-16 13:21:20|20759.77|20759.77|20758.99|20758.99|20759.77|20759.77|20758.92|20758.92|0
1647436890000|2022-03-16 13:21:30|20759.02|20759.02|20758.57|20758.57|20759.02|20759.02|20758.56|20758.56|0
1647436900000|2022-03-16 13:21:40|20758.65|20758.65|20759.05|20759.05|20759.15|20759.15|20758.65|20758.65|0
1647436910000|2022-03-16 13:21:50|20759.12|20759.12|20759.16|20759.16|20759.16|20759.16|20758.92|20758.92|0
1647436920000|2022-03-16 13:22:00|20759.2|20759.2|20759.49|20759.49|20759.62|20759.62|20759.2|20759.2|0
1647436930000|2022-03-16 13:22:10|20759.53|20759.53|20759.42|20759.42|20759.61|20759.61|20759.23|20759.23|0
1647436940000|2022-03-16 13:22:20|20759.11|20759.11|20759.1|20759.1|20759.36|20759.36|20759.05|20759.05|0
1647436950000|2022-03-16 13:22:30|20758.75|20758.75|20758.61|20758.61|20758.75|20758.75|20758.61|20758.61|0
1647436960000|2022-03-16 13:22:40|20758.97|20758.97|20759.14|20759.14|20759.14|20759.14|20758.93|20758.93|0
1647436970000|2022-03-16 13:22:50|20759.21|20759.21|20758.61|20758.61|20759.21|20759.21|20758.61|20758.61|0
1647436980000|2022-03-16 13:23:00|20758.57|20758.57|20758.81|20758.81|20758.81|20758.81|20758.27|20758.27|0
1647436990000|2022-03-16 13:23:10|20758.7|20758.7|20759.11|20759.11|20759.11|20759.11|20758.63|20758.63|0
1647437000000|2022-03-16 13:23:20|20759.17|20759.17|20759.38|20759.38|20759.38|20759.38|20759.17|20759.17|0
1647437010000|2022-03-16 13:23:30|20759.44|20759.44|20759.45|20759.45|20759.53|20759.53|20759.38|20759.38|0
1647437020000|2022-03-16 13:23:40|20759.42|20759.42|20759.73|20759.73|20759.73|20759.73|20759.42|20759.42|0
1647437030000|2022-03-16 13:23:50|20759.77|20759.77|20759.32|20759.32|20759.78|20759.78|20759.14|20759.14|0
1647437040000|2022-03-16 13:24:00|20759.29|20759.29|20759.18|20759.18|20759.5|20759.5|20759.18|20759.18|0
1647437050000|2022-03-16 13:24:10|20759.49|20759.49|20757.97|20757.97|20759.86|20759.86|20757.96|20757.96|0
1647437060000|2022-03-16 13:24:20|20757.94|20757.94|20758.06|20758.06|20758.32|20758.32|20757.94|20757.94|0
1647437070000|2022-03-16 13:24:30|20758.13|20758.13|20757.98|20757.98|20758.13|20758.13|20757.78|20757.78|0
1647437080000|2022-03-16 13:24:40|20758.03|20758.03|20759.68|20759.68|20759.8|20759.8|20758.03|20758.03|0
1647437090000|2022-03-16 13:24:50|20759.75|20759.75|20759.73|20759.73|20759.93|20759.93|20759.61|20759.61|0
1647437100000|2022-03-16 13:25:00|20759.65|20759.65|20759.75|20759.75|20760.07|20760.07|20759.64|20759.64|0
1647437110000|2022-03-16 13:25:10|20759.96|20759.96|20758.01|20758.01|20760.08|20760.08|20758.01|20758.01|0
1647437120000|2022-03-16 13:25:20|20757.93|20757.93|20756.76|20756.76|20758.11|20758.11|20756.64|20756.64|0
1647437130000|2022-03-16 13:25:30|20756.8|20756.8|20756.49|20756.49|20756.81|20756.81|20756.29|20756.29|0
1647437140000|2022-03-16 13:25:40|20756.53|20756.53|20756.87|20756.87|20757.1|20757.1|20756.5|20756.5|0
1647437150000|2022-03-16 13:25:50|20756.78|20756.78|20757.15|20757.15|20757.15|20757.15|20756.06|20756.06|0
1647437160000|2022-03-16 13:26:00|20757.18|20757.18|20757.87|20757.87|20757.87|20757.87|20757.18|20757.18|0
1647437170000|2022-03-16 13:26:10|20757.8|20757.8|20757.48|20757.48|20757.8|20757.8|20757.4|20757.4|0
1647437180000|2022-03-16 13:26:20|20756.97|20756.97|20757.9|20757.9|20758.12|20758.12|20756.97|20756.97|0
1647437190000|2022-03-16 13:26:30|20757.82|20757.82|20756.8|20756.8|20757.82|20757.82|20756.74|20756.74|0
1647437200000|2022-03-16 13:26:40|20756.76|20756.76|20755.66|20755.66|20756.76|20756.76|20755.66|20755.66|0
1647437210000|2022-03-16 13:26:50|20755.61|20755.61|20755.52|20755.52|20755.61|20755.61|20755.24|20755.24|0
1647437220000|2022-03-16 13:27:00|20755.63|20755.63|20755.96|20755.96|20755.96|20755.96|20755.63|20755.63|0
1647437230000|2022-03-16 13:27:10|20755.86|20755.86|20756.27|20756.27|20756.32|20756.32|20755.83|20755.83|0
1647437240000|2022-03-16 13:27:20|20756.44|20756.44|20754.67|20754.67|20756.44|20756.44|20754.64|20754.64|0
1647437250000|2022-03-16 13:27:30|20754.69|20754.69|20754.57|20754.57|20754.78|20754.78|20754.57|20754.57|0
1647437260000|2022-03-16 13:27:40|20754.72|20754.72|20754.56|20754.56|20754.72|20754.72|20754.56|20754.56|0
1647437270000|2022-03-16 13:27:50|20754.63|20754.63|20753.61|20753.61|20754.76|20754.76|20753.57|20753.57|0
1647437280000|2022-03-16 13:28:00|20753.01|20753.01|20752.16|20752.16|20753.01|20753.01|20751.98|20751.98|0
1647437290000|2022-03-16 13:28:10|20752.08|20752.08|20748.93|20748.93|20752.08|20752.08|20748.93|20748.93|0
1647437300000|2022-03-16 13:28:20|20749.05|20749.05|20748.91|20748.91|20749.22|20749.22|20748.85|20748.85|0
1647437310000|2022-03-16 13:28:30|20748.86|20748.86|20747.18|20747.18|20748.91|20748.91|20746.99|20746.99|0
1647437320000|2022-03-16 13:28:40|20747.09|20747.09|20746.95|20746.95|20747.28|20747.28|20746.91|20746.91|0
1647437330000|2022-03-16 13:28:50|20747.08|20747.08|20746.82|20746.82|20747.68|20747.68|20746.77|20746.77|0
1647437340000|2022-03-16 13:29:00|20746.89|20746.89|20746.23|20746.23|20746.89|20746.89|20745.85|20745.85|0
1647437350000|2022-03-16 13:29:10|20745.79|20745.79|20745.26|20745.26|20745.79|20745.79|20745.09|20745.09|0
1647437360000|2022-03-16 13:29:20|20745.32|20745.32|20744.35|20744.35|20745.36|20745.36|20744.29|20744.29|0
1647437370000|2022-03-16 13:29:30|20744.21|20744.21|20744.84|20744.84|20744.92|20744.92|20743.98|20743.98|0
1647437380000|2022-03-16 13:29:40|20744.43|20744.43|20744.87|20744.87|20744.87|20744.87|20744.21|20744.21|0
1647437390000|2022-03-16 13:29:50|20744.79|20744.79|20743.18|20743.18|20744.79|20744.79|20743.07|20743.07|0
1647437400000|2022-03-16 13:30:00|20743.22|20743.22|20745.87|20745.87|20746.72|20746.72|20743.22|20743.22|0
1647437410000|2022-03-16 13:30:10|20745.92|20745.92|20744.98|20744.98|20745.92|20745.92|20744.65|20744.65|0
1647437420000|2022-03-16 13:30:20|20744.95|20744.95|20747.27|20747.27|20747.29|20747.29|20744.95|20744.95|0
1647437430000|2022-03-16 13:30:30|20747.1|20747.1|20749.22|20749.22|20749.49|20749.49|20747.1|20747.1|0
1647437440000|2022-03-16 13:30:40|20749.17|20749.17|20748.57|20748.57|20749.19|20749.19|20748.49|20748.49|0
1647437450000|2022-03-16 13:30:50|20748.24|20748.24|20748.58|20748.58|20749.07|20749.07|20748.16|20748.16|0
1647437460000|2022-03-16 13:31:00|20748.45|20748.45|20752.1|20752.1|20752.1|20752.1|20748.37|20748.37|0
1647437470000|2022-03-16 13:31:10|20752.31|20752.31|20753.33|20753.33|20753.33|20753.33|20752.06|20752.06|0
1647437480000|2022-03-16 13:31:20|20753.39|20753.39|20753.3|20753.3|20754.2|20754.2|20753.3|20753.3|0
1647437490000|2022-03-16 13:31:30|20753.32|20753.32|20753.04|20753.04|20753.42|20753.42|20752.83|20752.83|0
1647437500000|2022-03-16 13:31:40|20752.94|20752.94|20751.85|20751.85|20752.94|20752.94|20751.82|20751.82|0
1647437510000|2022-03-16 13:31:50|20751.94|20751.94|20750.71|20750.71|20751.94|20751.94|20750.71|20750.71|0
1647437520000|2022-03-16 13:32:00|20750.75|20750.75|20749.95|20749.95|20750.75|20750.75|20749.91|20749.91|0
1647437530000|2022-03-16 13:32:10|20749.91|20749.91|20744.55|20744.55|20749.91|20749.91|20744.55|20744.55|0
1647437540000|2022-03-16 13:32:20|20744.44|20744.44|20743.4|20743.4|20744.49|20744.49|20743.03|20743.03|0
1647437550000|2022-03-16 13:32:30|20743.37|20743.37|20742.5|20742.5|20743.37|20743.37|20741.99|20741.99|0
1647437560000|2022-03-16 13:32:40|20742.43|20742.43|20742.28|20742.28|20742.43|20742.43|20742.1|20742.1|0
1647437570000|2022-03-16 13:32:50|20742.35|20742.35|20744.03|20744.03|20744.18|20744.18|20742.29|20742.29|0
1647437580000|2022-03-16 13:33:00|20743.85|20743.85|20744.21|20744.21|20744.26|20744.26|20743.85|20743.85|0
1647437590000|2022-03-16 13:33:10|20744.14|20744.14|20743.45|20743.45|20744.14|20744.14|20743.45|20743.45|0
1647437600000|2022-03-16 13:33:20|20743.5|20743.5|20742.28|20742.28|20743.64|20743.64|20742.18|20742.18|0
1647437610000|2022-03-16 13:33:30|20742.26|20742.26|20741.69|20741.69|20742.26|20742.26|20741.69|20741.69|0
1647437620000|2022-03-16 13:33:40|20741.65|20741.65|20742.17|20742.17|20742.28|20742.28|20741.56|20741.56|0
1647437630000|2022-03-16 13:33:50|20742.23|20742.23|20745.16|20745.16|20745.16|20745.16|20741.81|20741.81|0
1647437640000|2022-03-16 13:34:00|20745.23|20745.23|20746.15|20746.15|20746.49|20746.49|20745.03|20745.03|0
1647437650000|2022-03-16 13:34:10|20746.18|20746.18|20744.66|20744.66|20746.31|20746.31|20744.66|20744.66|0
1647437660000|2022-03-16 13:34:20|20744.59|20744.59|20744.28|20744.28|20744.59|20744.59|20744.19|20744.19|0
1647437670000|2022-03-16 13:34:30|20744.35|20744.35|20744.56|20744.56|20744.56|20744.56|20743.99|20743.99|0
1647437680000|2022-03-16 13:34:40|20744.51|20744.51|20744.97|20744.97|20745.55|20745.55|20744.51|20744.51|0
1647437690000|2022-03-16 13:34:50|20744.9|20744.9|20747|20747|20747.05|20747.05|20744.9|20744.9|0
1647437700000|2022-03-16 13:35:00|20747.33|20747.33|20749.81|20749.81|20749.81|20749.81|20747.33|20747.33|0
1647437710000|2022-03-16 13:35:10|20749.67|20749.67|20750.45|20750.45|20750.61|20750.61|20749.67|20749.67|0
1647437720000|2022-03-16 13:35:20|20750.53|20750.53|20750.2|20750.2|20751.06|20751.06|20749.85|20749.85|0
1647437730000|2022-03-16 13:35:30|20750.35|20750.35|20750.48|20750.48|20750.5|20750.5|20750.05|20750.05|0
1647437740000|2022-03-16 13:35:40|20750.38|20750.38|20750.12|20750.12|20750.53|20750.53|20749.88|20749.88|0
1647437750000|2022-03-16 13:35:50|20750.08|20750.08|20750.2|20750.2|20750.36|20750.36|20750.04|20750.04|0
1647437760000|2022-03-16 13:36:00|20750.15|20750.15|20750.56|20750.56|20750.75|20750.75|20749.73|20749.73|0
1647437770000|2022-03-16 13:36:10|20750.46|20750.46|20751|20751|20751.18|20751.18|20750.46|20750.46|0
1647437780000|2022-03-16 13:36:20|20751.08|20751.08|20749.18|20749.18|20751.08|20751.08|20749.18|20749.18|0
1647437790000|2022-03-16 13:36:30|20749.05|20749.05|20749.61|20749.61|20749.69|20749.69|20748.98|20748.98|0
1647437800000|2022-03-16 13:36:40|20749.55|20749.55|20750.34|20750.34|20750.34|20750.34|20749.26|20749.26|0
1647437810000|2022-03-16 13:36:50|20750.31|20750.31|20749.18|20749.18|20750.52|20750.52|20749.18|20749.18|0
1647437820000|2022-03-16 13:37:00|20749.14|20749.14|20749.93|20749.93|20749.93|20749.93|20749.09|20749.09|0
1647437830000|2022-03-16 13:37:10|20749.97|20749.97|20752.2|20752.2|20752.2|20752.2|20749.97|20749.97|0
1647437840000|2022-03-16 13:37:20|20752.41|20752.41|20752.97|20752.97|20752.97|20752.97|20752.41|20752.41|0
1647437850000|2022-03-16 13:37:30|20753.15|20753.15|20753.47|20753.47|20753.53|20753.53|20753.14|20753.14|0
1647437860000|2022-03-16 13:37:40|20753.37|20753.37|20755.2|20755.2|20755.2|20755.2|20753.37|20753.37|0
1647437870000|2022-03-16 13:37:50|20755.14|20755.14|20753.84|20753.84|20755.14|20755.14|20753.84|20753.84|0
1647437880000|2022-03-16 13:38:00|20753.94|20753.94|20753.42|20753.42|20753.94|20753.94|20753.34|20753.34|0
1647437890000|2022-03-16 13:38:10|20753.34|20753.34|20752.48|20752.48|20753.34|20753.34|20752.48|20752.48|0
1647437900000|2022-03-16 13:38:20|20752.43|20752.43|20751.88|20751.88|20752.53|20752.53|20751.88|20751.88|0
1647437910000|2022-03-16 13:38:30|20751.81|20751.81|20749.45|20749.45|20751.81|20751.81|20749.45|20749.45|0
1647437920000|2022-03-16 13:38:40|20749.59|20749.59|20752.79|20752.79|20753.09|20753.09|20749.48|20749.48|0
1647437930000|2022-03-16 13:38:50|20752.68|20752.68|20755.51|20755.51|20755.54|20755.54|20752.68|20752.68|0
1647437940000|2022-03-16 13:39:00|20755.57|20755.57|20755.31|20755.31|20756.17|20756.17|20754.84|20754.84|0
1647437950000|2022-03-16 13:39:10|20755.27|20755.27|20755.38|20755.38|20755.5|20755.5|20755.1|20755.1|0
1647437960000|2022-03-16 13:39:20|20755.44|20755.44|20756.52|20756.52|20756.52|20756.52|20755.44|20755.44|0
1647437970000|2022-03-16 13:39:30|20756.63|20756.63|20756.88|20756.88|20756.97|20756.97|20756.63|20756.63|0
1647437980000|2022-03-16 13:39:40|20756.67|20756.67|20756.49|20756.49|20756.81|20756.81|20756.47|20756.47|0
1647437990000|2022-03-16 13:39:50|20756.55|20756.55|20757.07|20757.07|20757.08|20757.08|20756.47|20756.47|0
1647438000000|2022-03-16 13:40:00|20757.1|20757.1|20757.61|20757.61|20757.61|20757.61|20757.1|20757.1|0
1647438010000|2022-03-16 13:40:10|20757.64|20757.64|20760.17|20760.17|20760.32|20760.32|20757.64|20757.64|0
1647438020000|2022-03-16 13:40:20|20760.05|20760.05|20759.61|20759.61|20760.05|20760.05|20759.56|20759.56|0
1647438030000|2022-03-16 13:40:30|20759.55|20759.55|20758.65|20758.65|20759.67|20759.67|20758.65|20758.65|0
1647438040000|2022-03-16 13:40:40|20758.72|20758.72|20760.6|20760.6|20760.61|20760.61|20758.72|20758.72|0
1647438050000|2022-03-16 13:40:50|20760.68|20760.68|20760.96|20760.96|20760.96|20760.96|20760.32|20760.32|0
1647438060000|2022-03-16 13:41:00|20760.98|20760.98|20759.87|20759.87|20760.98|20760.98|20759.87|20759.87|0
1647438070000|2022-03-16 13:41:10|20759.79|20759.79|20759.92|20759.92|20759.92|20759.92|20759.52|20759.52|0
1647438080000|2022-03-16 13:41:20|20760|20760|20759.21|20759.21|20760|20760|20759.21|20759.21|0
1647438090000|2022-03-16 13:41:30|20759|20759|20758.41|20758.41|20759|20759|20758.41|20758.41|0
1647438100000|2022-03-16 13:41:40|20758.36|20758.36|20758.13|20758.13|20758.47|20758.47|20757.56|20757.56|0
1647438110000|2022-03-16 13:41:50|20758.61|20758.61|20760.18|20760.18|20760.18|20760.18|20758.47|20758.47|0
1647438120000|2022-03-16 13:42:00|20760.05|20760.05|20764.42|20764.42|20764.42|20764.42|20760|20760|0
1647438130000|2022-03-16 13:42:10|20764.45|20764.45|20765.87|20765.87|20765.94|20765.94|20764.36|20764.36|0
1647438140000|2022-03-16 13:42:20|20765.95|20765.95|20766.17|20766.17|20766.17|20766.17|20765.8|20765.8|0
1647438150000|2022-03-16 13:42:30|20766.32|20766.32|20766.21|20766.21|20766.53|20766.53|20766.21|20766.21|0
1647438160000|2022-03-16 13:42:40|20766.34|20766.34|20767.66|20767.66|20767.74|20767.74|20766.23|20766.23|0
1647438170000|2022-03-16 13:42:50|20767.71|20767.71|20770.13|20770.13|20770.13|20770.13|20767.71|20767.71|0
1647438180000|2022-03-16 13:43:00|20770.25|20770.25|20777.15|20777.15|20777.15|20777.15|20770.25|20770.25|0
1647438190000|2022-03-16 13:43:10|20777.37|20777.37|20778.53|20778.53|20778.6|20778.6|20777.37|20777.37|0
1647438200000|2022-03-16 13:43:20|20778.61|20778.61|20779.5|20779.5|20779.62|20779.62|20778.61|20778.61|0
1647438210000|2022-03-16 13:43:30|20779.51|20779.51|20780.31|20780.31|20780.62|20780.62|20779.51|20779.51|0
1647438220000|2022-03-16 13:43:40|20780.25|20780.25|20782.18|20782.18|20782.18|20782.18|20780.25|20780.25|0
1647438230000|2022-03-16 13:43:50|20782.11|20782.11|20781.47|20781.47|20782.46|20782.46|20781.47|20781.47|0
1647438240000|2022-03-16 13:44:00|20781.63|20781.63|20781.21|20781.21|20781.8|20781.8|20781.16|20781.16|0
1647438250000|2022-03-16 13:44:10|20781.28|20781.28|20781.42|20781.42|20781.56|20781.56|20781.28|20781.28|0
1647438260000|2022-03-16 13:44:20|20781.52|20781.52|20781.08|20781.08|20782.11|20782.11|20780.96|20780.96|0
1647438270000|2022-03-16 13:44:30|20781.09|20781.09|20780.15|20780.15|20781.09|20781.09|20780.11|20780.11|0
1647438280000|2022-03-16 13:44:40|20780.26|20780.26|20780.89|20780.89|20780.89|20780.89|20779.8|20779.8|0
1647438290000|2022-03-16 13:44:50|20780.78|20780.78|20781.07|20781.07|20781.46|20781.46|20780.54|20780.54|0
1647438300000|2022-03-16 13:45:00|20781|20781|20781.12|20781.12|20781.2|20781.2|20780.92|20780.92|0
1647438310000|2022-03-16 13:45:10|20781.17|20781.17|20781.94|20781.94|20782.2|20782.2|20781.17|20781.17|0
1647438320000|2022-03-16 13:45:20|20782.04|20782.04|20782.2|20782.2|20782.7|20782.7|20782.01|20782.01|0
1647438330000|2022-03-16 13:45:30|20782.12|20782.12|20783.27|20783.27|20783.27|20783.27|20782.09|20782.09|0
1647438340000|2022-03-16 13:45:40|20783.38|20783.38|20784.27|20784.27|20784.27|20784.27|20783.23|20783.23|0
1647438350000|2022-03-16 13:45:50|20784.14|20784.14|20782.75|20782.75|20784.14|20784.14|20782.16|20782.16|0
1647438360000|2022-03-16 13:46:00|20782.61|20782.61|20783.01|20783.01|20783.34|20783.34|20782.61|20782.61|0
1647438370000|2022-03-16 13:46:10|20783.5|20783.5|20785.16|20785.16|20785.39|20785.39|20783.5|20783.5|0
1647438380000|2022-03-16 13:46:20|20785.26|20785.26|20784.88|20784.88|20785.26|20785.26|20784.77|20784.77|0
1647438390000|2022-03-16 13:46:30|20785.01|20785.01|20785.8|20785.8|20785.85|20785.85|20785.01|20785.01|0
1647438400000|2022-03-16 13:46:40|20785.71|20785.71|20786.84|20786.84|20786.84|20786.84|20785.69|20785.69|0
1647438410000|2022-03-16 13:46:50|20786.88|20786.88|20787.59|20787.59|20787.76|20787.76|20786.88|20786.88|0
1647438420000|2022-03-16 13:47:00|20787.71|20787.71|20788.36|20788.36|20788.36|20788.36|20787.71|20787.71|0
1647438430000|2022-03-16 13:47:10|20787.85|20787.85|20787.97|20787.97|20788.03|20788.03|20787.79|20787.79|0
1647438440000|2022-03-16 13:47:20|20788.03|20788.03|20788.75|20788.75|20788.88|20788.88|20788|20788|0
1647438450000|2022-03-16 13:47:30|20788.79|20788.79|20788.68|20788.68|20789.04|20789.04|20788.65|20788.65|0
1647438460000|2022-03-16 13:47:40|20788.62|20788.62|20789.43|20789.43|20789.44|20789.44|20788.62|20788.62|0
1647438470000|2022-03-16 13:47:50|20789.55|20789.55|20789.94|20789.94|20789.94|20789.94|20789.45|20789.45|0
1647438480000|2022-03-16 13:48:00|20789.8|20789.8|20790.74|20790.74|20790.87|20790.87|20789.73|20789.73|0
1647438490000|2022-03-16 13:48:10|20790.82|20790.82|20791.05|20791.05|20791.05|20791.05|20790.64|20790.64|0
1647438500000|2022-03-16 13:48:20|20791.08|20791.08|20792.03|20792.03|20792.03|20792.03|20791.08|20791.08|0
1647438510000|2022-03-16 13:48:30|20792.09|20792.09|20791.27|20791.27|20792.32|20792.32|20791.27|20791.27|0
1647438520000|2022-03-16 13:48:40|20791.09|20791.09|20790.94|20790.94|20791.55|20791.55|20790.82|20790.82|0
1647438530000|2022-03-16 13:48:50|20790.59|20790.59|20789.69|20789.69|20790.59|20790.59|20789.66|20789.66|0
1647438540000|2022-03-16 13:49:00|20789.62|20789.62|20787.96|20787.96|20789.62|20789.62|20787.84|20787.84|0
1647438550000|2022-03-16 13:49:10|20787.88|20787.88|20788.17|20788.17|20788.17|20788.17|20787.6|20787.6|0
1647438560000|2022-03-16 13:49:20|20788.31|20788.31|20788.9|20788.9|20788.9|20788.9|20788.28|20788.28|0
1647438570000|2022-03-16 13:49:30|20789.07|20789.07|20789.09|20789.09|20789.14|20789.14|20788.97|20788.97|0
1647438580000|2022-03-16 13:49:40|20789.06|20789.06|20790.05|20790.05|20790.23|20790.23|20789.06|20789.06|0
1647438590000|2022-03-16 13:49:50|20790.11|20790.11|20790.66|20790.66|20790.66|20790.66|20790.11|20790.11|0
1647438600000|2022-03-16 13:50:00|20790.45|20790.45|20790.96|20790.96|20791.25|20791.25|20790.45|20790.45|0
1647438610000|2022-03-16 13:50:10|20790.87|20790.87|20791.1|20791.1|20791.1|20791.1|20790.79|20790.79|0
1647438620000|2022-03-16 13:50:20|20790.96|20790.96|20791.48|20791.48|20791.62|20791.62|20790.83|20790.83|0
1647438630000|2022-03-16 13:50:30|20791.59|20791.59|20791.12|20791.12|20791.59|20791.59|20790.96|20790.96|0
1647438640000|2022-03-16 13:50:40|20791.05|20791.05|20790.54|20790.54|20791.05|20791.05|20790.43|20790.43|0
1647438650000|2022-03-16 13:50:50|20790.47|20790.47|20789.34|20789.34|20790.67|20790.67|20789.34|20789.34|0
1647438660000|2022-03-16 13:51:00|20789.35|20789.35|20788.08|20788.08|20789.35|20789.35|20788.01|20788.01|0
1647438670000|2022-03-16 13:51:10|20788.21|20788.21|20787.22|20787.22|20788.21|20788.21|20787.15|20787.15|0
1647438680000|2022-03-16 13:51:20|20787.1|20787.1|20787.52|20787.52|20788.14|20788.14|20787.1|20787.1|0
1647438690000|2022-03-16 13:51:30|20787.58|20787.58|20789.1|20789.1|20789.1|20789.1|20787.58|20787.58|0
1647438700000|2022-03-16 13:51:40|20789.31|20789.31|20789.08|20789.08|20789.31|20789.31|20788.89|20788.89|0
1647438710000|2022-03-16 13:51:50|20789.11|20789.11|20791.09|20791.09|20791.3|20791.3|20789.08|20789.08|0
1647438720000|2022-03-16 13:52:00|20791.21|20791.21|20791.81|20791.81|20791.81|20791.81|20790.97|20790.97|0
1647438730000|2022-03-16 13:52:10|20791.78|20791.78|20795.07|20795.07|20795.07|20795.07|20791.78|20791.78|0
1647438740000|2022-03-16 13:52:20|20795.14|20795.14|20794.61|20794.61|20795.44|20795.44|20794.61|20794.61|0
1647438750000|2022-03-16 13:52:30|20794.52|20794.52|20794.85|20794.85|20794.85|20794.85|20794.52|20794.52|0
1647438760000|2022-03-16 13:52:40|20794.71|20794.71|20793.65|20793.65|20794.77|20794.77|20793.65|20793.65|0
1647438770000|2022-03-16 13:52:50|20793.6|20793.6|20791.89|20791.89|20793.6|20793.6|20791.89|20791.89|0
1647438780000|2022-03-16 13:53:00|20791.6|20791.6|20791.4|20791.4|20791.69|20791.69|20791.26|20791.26|0
1647438790000|2022-03-16 13:53:10|20791.45|20791.45|20791.26|20791.26|20791.45|20791.45|20791.15|20791.15|0
1647438800000|2022-03-16 13:53:20|20791.31|20791.31|20791.2|20791.2|20791.34|20791.34|20791.14|20791.14|0
1647438810000|2022-03-16 13:53:30|20791.15|20791.15|20791.57|20791.57|20791.57|20791.57|20791.05|20791.05|0
1647438820000|2022-03-16 13:53:40|20791.64|20791.64|20790.76|20790.76|20791.68|20791.68|20790.49|20790.49|0
1647438830000|2022-03-16 13:53:50|20790.48|20790.48|20790.18|20790.18|20790.48|20790.48|20790.18|20790.18|0
1647438840000|2022-03-16 13:54:00|20790.14|20790.14|20789.83|20789.83|20790.23|20790.23|20789.83|20789.83|0
1647438850000|2022-03-16 13:54:10|20790.3|20790.3|20789.99|20789.99|20790.3|20790.3|20789.6|20789.6|0
1647438860000|2022-03-16 13:54:20|20790.04|20790.04|20789.86|20789.86|20790.28|20790.28|20789.86|20789.86|0
1647438870000|2022-03-16 13:54:30|20789.81|20789.81|20784.53|20784.53|20789.81|20789.81|20784.53|20784.53|0
1647438880000|2022-03-16 13:54:40|20784.51|20784.51|20782.53|20782.53|20784.51|20784.51|20782.53|20782.53|0
1647438890000|2022-03-16 13:54:50|20782.34|20782.34|20782.4|20782.4|20782.4|20782.4|20781.97|20781.97|0
1647438900000|2022-03-16 13:55:00|20782.33|20782.33|20783.56|20783.56|20783.56|20783.56|20781.65|20781.65|0
1647438910000|2022-03-16 13:55:10|20783.48|20783.48|20783.42|20783.42|20784.2|20784.2|20783.42|20783.42|0
1647438920000|2022-03-16 13:55:20|20783.54|20783.54|20784.38|20784.38|20784.47|20784.47|20783.49|20783.49|0
1647438930000|2022-03-16 13:55:30|20784.44|20784.44|20785.72|20785.72|20785.9|20785.9|20784.44|20784.44|0
1647438940000|2022-03-16 13:55:40|20785.5|20785.5|20785.95|20785.95|20786.03|20786.03|20785.5|20785.5|0
1647438950000|2022-03-16 13:55:50|20785.86|20785.86|20785.99|20785.99|20786.07|20786.07|20785.81|20785.81|0
1647438960000|2022-03-16 13:56:00|20785.93|20785.93|20786.08|20786.08|20786.25|20786.25|20785.84|20785.84|0
1647438970000|2022-03-16 13:56:10|20786.15|20786.15|20786.27|20786.27|20786.29|20786.29|20786.15|20786.15|0
1647438980000|2022-03-16 13:56:20|20786.33|20786.33|20788.11|20788.11|20788.11|20788.11|20786.33|20786.33|0
1647438990000|2022-03-16 13:56:30|20788.15|20788.15|20789.24|20789.24|20789.31|20789.31|20787.94|20787.94|0
1647439000000|2022-03-16 13:56:40|20789.35|20789.35|20789.05|20789.05|20789.39|20789.39|20788.88|20788.88|0
1647439010000|2022-03-16 13:56:50|20788.99|20788.99|20789.16|20789.16|20789.16|20789.16|20788.99|20788.99|0
1647439020000|2022-03-16 13:57:00|20789.06|20789.06|20789.53|20789.53|20789.68|20789.68|20789.06|20789.06|0
1647439030000|2022-03-16 13:57:10|20789.63|20789.63|20789.29|20789.29|20789.84|20789.84|20789.29|20789.29|0
1647439040000|2022-03-16 13:57:20|20789.09|20789.09|20789.01|20789.01|20789.76|20789.76|20788.73|20788.73|0
1647439050000|2022-03-16 13:57:30|20788.94|20788.94|20788.94|20788.94|20789.11|20789.11|20788.83|20788.83|0
1647439060000|2022-03-16 13:57:40|20788.89|20788.89|20787.93|20787.93|20788.95|20788.95|20787.84|20787.84|0
1647439070000|2022-03-16 13:57:50|20787.98|20787.98|20787.75|20787.75|20788.18|20788.18|20787.75|20787.75|0
1647439080000|2022-03-16 13:58:00|20787.83|20787.83|20786.91|20786.91|20787.83|20787.83|20786.91|20786.91|0
1647439090000|2022-03-16 13:58:10|20786.88|20786.88|20786.38|20786.38|20786.88|20786.88|20786.06|20786.06|0
1647439100000|2022-03-16 13:58:20|20786.24|20786.24|20784.34|20784.34|20786.31|20786.31|20784.34|20784.34|0
1647439110000|2022-03-16 13:58:30|20784.24|20784.24|20782.06|20782.06|20784.24|20784.24|20781.95|20781.95|0
1647439120000|2022-03-16 13:58:40|20781.96|20781.96|20781.93|20781.93|20782.12|20782.12|20781.59|20781.59|0
1647439130000|2022-03-16 13:58:50|20781.73|20781.73|20782.81|20782.81|20782.87|20782.87|20781.66|20781.66|0
1647439140000|2022-03-16 13:59:00|20782.86|20782.86|20781.62|20781.62|20783.02|20783.02|20781.54|20781.54|0
1647439150000|2022-03-16 13:59:10|20781.57|20781.57|20780.85|20780.85|20781.7|20781.7|20780.73|20780.73|0
1647439160000|2022-03-16 13:59:20|20780.72|20780.72|20780.72|20780.72|20780.79|20780.79|20780.55|20780.55|0
1647439170000|2022-03-16 13:59:30|20780.74|20780.74|20780.5|20780.5|20780.97|20780.97|20780.45|20780.45|0
1647439180000|2022-03-16 13:59:40|20780.62|20780.62|20779.22|20779.22|20780.62|20780.62|20779.15|20779.15|0
1647439190000|2022-03-16 13:59:50|20779.3|20779.3|20778.97|20778.97|20779.3|20779.3|20778.81|20778.81|0
1647439200000|2022-03-16 14:00:00|20778.94|20778.94|20778.54|20778.54|20779.23|20779.23|20778.49|20778.49|0
1647439210000|2022-03-16 14:00:10|20778.44|20778.44|20778.67|20778.67|20778.67|20778.67|20777.74|20777.74|0
1647439220000|2022-03-16 14:00:20|20778.62|20778.62|20779.07|20779.07|20779.07|20779.07|20778.62|20778.62|0
1647439230000|2022-03-16 14:00:30|20779.13|20779.13|20779.47|20779.47|20779.65|20779.65|20779.13|20779.13|0
1647439240000|2022-03-16 14:00:40|20779.55|20779.55|20780.65|20780.65|20780.65|20780.65|20779.55|20779.55|0
1647439250000|2022-03-16 14:00:50|20781.16|20781.16|20781.21|20781.21|20781.31|20781.31|20780.96|20780.96|0
1647439260000|2022-03-16 14:01:00|20781.2|20781.2|20784.27|20784.27|20784.27|20784.27|20780.98|20780.98|0
1647439270000|2022-03-16 14:01:10|20784.34|20784.34|20783.59|20783.59|20784.36|20784.36|20783.59|20783.59|0
1647439280000|2022-03-16 14:01:20|20783.68|20783.68|20780.69|20780.69|20783.68|20783.68|20780.69|20780.69|0
1647439290000|2022-03-16 14:01:30|20780.63|20780.63|20781.71|20781.71|20781.89|20781.89|20780.42|20780.42|0
1647439300000|2022-03-16 14:01:40|20781.68|20781.68|20781.54|20781.54|20782.29|20782.29|20781.54|20781.54|0
1647439310000|2022-03-16 14:01:50|20781.49|20781.49|20781.76|20781.76|20781.86|20781.86|20781.33|20781.33|0
1647439320000|2022-03-16 14:02:00|20781.89|20781.89|20781.62|20781.62|20782.81|20782.81|20781.56|20781.56|0
1647439330000|2022-03-16 14:02:10|20781.75|20781.75|20781.22|20781.22|20781.76|20781.76|20781.22|20781.22|0
1647439340000|2022-03-16 14:02:20|20781.17|20781.17|20781.17|20781.17|20781.33|20781.33|20780.97|20780.97|0
1647439350000|2022-03-16 14:02:30|20781.1|20781.1|20780.88|20780.88|20781.1|20781.1|20780.57|20780.57|0
1647439360000|2022-03-16 14:02:40|20780.83|20780.83|20780.64|20780.64|20780.83|20780.83|20780.23|20780.23|0
1647439370000|2022-03-16 14:02:50|20780.52|20780.52|20780.45|20780.45|20780.78|20780.78|20780.13|20780.13|0
1647439380000|2022-03-16 14:03:00|20780.13|20780.13|20780.02|20780.02|20780.24|20780.24|20779.81|20779.81|0
1647439390000|2022-03-16 14:03:10|20780.25|20780.25|20780.33|20780.33|20780.59|20780.59|20780.21|20780.21|0
1647439400000|2022-03-16 14:03:20|20780.21|20780.21|20780.34|20780.34|20780.48|20780.48|20780.14|20780.14|0
1647439410000|2022-03-16 14:03:30|20780.29|20780.29|20781.04|20781.04|20781.04|20781.04|20780.29|20780.29|0
1647439420000|2022-03-16 14:03:40|20781.09|20781.09|20780.32|20780.32|20781.09|20781.09|20780.32|20780.32|0
1647439430000|2022-03-16 14:03:50|20780.18|20780.18|20780.52|20780.52|20780.57|20780.57|20780.02|20780.02|0
1647439440000|2022-03-16 14:04:00|20780.44|20780.44|20775.83|20775.83|20780.44|20780.44|20775.64|20775.64|0
1647439450000|2022-03-16 14:04:10|20775.48|20775.48|20772.35|20772.35|20775.64|20775.64|20772.35|20772.35|0
1647439460000|2022-03-16 14:04:20|20772.25|20772.25|20770.64|20770.64|20772.29|20772.29|20770.5|20770.5|0
1647439470000|2022-03-16 14:04:30|20770.6|20770.6|20768.92|20768.92|20770.6|20770.6|20768.92|20768.92|0
1647439480000|2022-03-16 14:04:40|20769.03|20769.03|20767.38|20767.38|20769.03|20769.03|20767.04|20767.04|0
1647439490000|2022-03-16 14:04:50|20767.37|20767.37|20767.05|20767.05|20767.45|20767.45|20766.82|20766.82|0
1647439500000|2022-03-16 14:05:00|20766.82|20766.82|20767.5|20767.5|20767.79|20767.79|20766.66|20766.66|0
1647439510000|2022-03-16 14:05:10|20767.57|20767.57|20766.85|20766.85|20767.57|20767.57|20766.59|20766.59|0
1647439520000|2022-03-16 14:05:20|20766.93|20766.93|20767.33|20767.33|20767.33|20767.33|20766.93|20766.93|0
1647439530000|2022-03-16 14:05:30|20767.25|20767.25|20767.18|20767.18|20767.35|20767.35|20767.18|20767.18|0
1647439540000|2022-03-16 14:05:40|20767.24|20767.24|20767.65|20767.65|20767.7|20767.7|20767.24|20767.24|0
1647439550000|2022-03-16 14:05:50|20767.57|20767.57|20769.46|20769.46|20769.46|20769.46|20767.57|20767.57|0
1647439560000|2022-03-16 14:06:00|20769.53|20769.53|20769.61|20769.61|20769.92|20769.92|20769.21|20769.21|0
1647439570000|2022-03-16 14:06:10|20769.78|20769.78|20769.83|20769.83|20769.83|20769.83|20769.16|20769.16|0
1647439580000|2022-03-16 14:06:20|20769.88|20769.88|20770.22|20770.22|20770.24|20770.24|20769.88|20769.88|0
1647439590000|2022-03-16 14:06:30|20770.26|20770.26|20769.57|20769.57|20770.26|20770.26|20769.11|20769.11|0
1647439600000|2022-03-16 14:06:40|20769.4|20769.4|20768.83|20768.83|20769.47|20769.47|20768.76|20768.76|0
1647439610000|2022-03-16 14:06:50|20768.9|20768.9|20768.02|20768.02|20769.74|20769.74|20768|20768|0
1647439620000|2022-03-16 14:07:00|20767.98|20767.98|20766.94|20766.94|20767.98|20767.98|20766.94|20766.94|0
1647439630000|2022-03-16 14:07:10|20766.99|20766.99|20766.37|20766.37|20767.04|20767.04|20766.37|20766.37|0
1647439640000|2022-03-16 14:07:20|20766.28|20766.28|20766.54|20766.54|20766.64|20766.64|20766.28|20766.28|0
1647439650000|2022-03-16 14:07:30|20766.88|20766.88|20767.86|20767.86|20767.92|20767.92|20766.88|20766.88|0
1647439660000|2022-03-16 14:07:40|20767.94|20767.94|20768.38|20768.38|20768.38|20768.38|20767.9|20767.9|0
1647439670000|2022-03-16 14:07:50|20768.4|20768.4|20768.32|20768.32|20768.4|20768.4|20768.11|20768.11|0
1647439680000|2022-03-16 14:08:00|20768.35|20768.35|20768.42|20768.42|20768.65|20768.65|20768.29|20768.29|0
1647439690000|2022-03-16 14:08:10|20768.32|20768.32|20767.6|20767.6|20768.32|20768.32|20767.34|20767.34|0
1647439700000|2022-03-16 14:08:20|20767.78|20767.78|20767.94|20767.94|20767.94|20767.94|20767.78|20767.78|0
1647439710000|2022-03-16 14:08:30|20767.88|20767.88|20768.52|20768.52|20768.59|20768.59|20767.88|20767.88|0
1647439720000|2022-03-16 14:08:40|20768.59|20768.59|20767.84|20767.84|20768.59|20768.59|20767.84|20767.84|0
1647439730000|2022-03-16 14:08:50|20767.98|20767.98|20767.78|20767.78|20767.98|20767.98|20767.57|20767.57|0
1647439740000|2022-03-16 14:09:00|20767.91|20767.91|20768.12|20768.12|20768.24|20768.24|20767.79|20767.79|0
1647439750000|2022-03-16 14:09:10|20768.19|20768.19|20767.93|20767.93|20768.19|20768.19|20767.85|20767.85|0
1647439760000|2022-03-16 14:09:20|20768|20768|20768.34|20768.34|20768.34|20768.34|20768|20768|0
1647439770000|2022-03-16 14:09:30|20768.39|20768.39|20768.82|20768.82|20768.9|20768.9|20768.39|20768.39|0
1647439780000|2022-03-16 14:09:40|20768.86|20768.86|20769.31|20769.31|20769.43|20769.43|20768.86|20768.86|0
1647439790000|2022-03-16 14:09:50|20769.25|20769.25|20769.54|20769.54|20769.54|20769.54|20769.1|20769.1|0
1647439800000|2022-03-16 14:10:00|20769.61|20769.61|20769.34|20769.34|20769.74|20769.74|20768.99|20768.99|0
1647439810000|2022-03-16 14:10:10|20769.19|20769.19|20769.6|20769.6|20769.6|20769.6|20769.04|20769.04|0
1647439820000|2022-03-16 14:10:20|20769.71|20769.71|20772.87|20772.87|20772.87|20772.87|20769.36|20769.36|0
1647439830000|2022-03-16 14:10:30|20773.04|20773.04|20776.63|20776.63|20776.63|20776.63|20773.04|20773.04|0
1647439840000|2022-03-16 14:10:40|20776.51|20776.51|20776.91|20776.91|20776.91|20776.91|20776.44|20776.44|0
1647439850000|2022-03-16 14:10:50|20776.94|20776.94|20778.08|20778.08|20778.24|20778.24|20776.84|20776.84|0
1647439860000|2022-03-16 14:11:00|20778.12|20778.12|20781.05|20781.05|20781.15|20781.15|20778.12|20778.12|0
1647439870000|2022-03-16 14:11:10|20781.5|20781.5|20790.86|20790.86|20791.02|20791.02|20781.5|20781.5|0
1647439880000|2022-03-16 14:11:20|20790.94|20790.94|20792.76|20792.76|20792.95|20792.95|20790.94|20790.94|0
1647439890000|2022-03-16 14:11:30|20792.9|20792.9|20808.55|20808.55|20808.55|20808.55|20792.74|20792.74|0
1647439900000|2022-03-16 14:11:40|20808.26|20808.26|20806.93|20806.93|20809.31|20809.31|20806.34|20806.34|0
1647439910000|2022-03-16 14:11:50|20806.7|20806.7|20812.95|20812.95|20813.07|20813.07|20806.7|20806.7|0
1647439920000|2022-03-16 14:12:00|20812.93|20812.93|20810.12|20810.12|20813.09|20813.09|20809.64|20809.64|0
1647439930000|2022-03-16 14:12:10|20810.32|20810.32|20809.21|20809.21|20810.86|20810.86|20809.21|20809.21|0
1647439940000|2022-03-16 14:12:20|20809.27|20809.27|20807.83|20807.83|20809.27|20809.27|20807.72|20807.72|0
1647439950000|2022-03-16 14:12:30|20807.9|20807.9|20808.2|20808.2|20808.2|20808.2|20807.45|20807.45|0
1647439960000|2022-03-16 14:12:40|20808.16|20808.16|20807.07|20807.07|20808.29|20808.29|20807.06|20807.06|0
1647439970000|2022-03-16 14:12:50|20806.95|20806.95|20806.25|20806.25|20806.99|20806.99|20806.13|20806.13|0
1647439980000|2022-03-16 14:13:00|20806.31|20806.31|20806.6|20806.6|20806.92|20806.92|20806.31|20806.31|0
1647439990000|2022-03-16 14:13:10|20805.94|20805.94|20805.26|20805.26|20806.11|20806.11|20805.14|20805.14|0
1647440000000|2022-03-16 14:13:20|20805.41|20805.41|20810.88|20810.88|20810.88|20810.88|20805.25|20805.25|0
1647440010000|2022-03-16 14:13:30|20810.93|20810.93|20811.36|20811.36|20811.46|20811.46|20810.33|20810.33|0
1647440020000|2022-03-16 14:13:40|20811.46|20811.46|20812.77|20812.77|20813|20813|20811.29|20811.29|0
1647440030000|2022-03-16 14:13:50|20812.71|20812.71|20812.34|20812.34|20812.79|20812.79|20812.01|20812.01|0
1647440040000|2022-03-16 14:14:00|20812.04|20812.04|20813.4|20813.4|20813.4|20813.4|20811.74|20811.74|0
1647440050000|2022-03-16 14:14:10|20813.34|20813.34|20816.17|20816.17|20816.24|20816.24|20813.05|20813.05|0
1647440060000|2022-03-16 14:14:20|20816.43|20816.43|20822.19|20822.19|20822.2|20822.2|20816.43|20816.43|0
1647440070000|2022-03-16 14:14:30|20822.28|20822.28|20821.92|20821.92|20822.68|20822.68|20821.5|20821.5|0
1647440080000|2022-03-16 14:14:40|20821.41|20821.41|20826.47|20826.47|20826.47|20826.47|20821.41|20821.41|0
1647440090000|2022-03-16 14:14:50|20826.58|20826.58|20830.9|20830.9|20831.09|20831.09|20826.58|20826.58|0
1647440100000|2022-03-16 14:15:00|20831.03|20831.03|20833.86|20833.86|20833.87|20833.87|20831.03|20831.03|0
1647440110000|2022-03-16 14:15:10|20833.75|20833.75|20835.91|20835.91|20835.91|20835.91|20833.61|20833.61|0
1647440120000|2022-03-16 14:15:20|20836|20836|20844.66|20844.66|20844.66|20844.66|20836|20836|0
1647440130000|2022-03-16 14:15:30|20844.77|20844.77|20844.59|20844.59|20845.99|20845.99|20844.35|20844.35|0
1647440140000|2022-03-16 14:15:40|20844.85|20844.85|20845.76|20845.76|20845.93|20845.93|20844.83|20844.83|0
1647440150000|2022-03-16 14:15:50|20845.65|20845.65|20847.78|20847.78|20847.78|20847.78|20845.65|20845.65|0
1647440160000|2022-03-16 14:16:00|20848|20848|20849.42|20849.42|20849.42|20849.42|20847.96|20847.96|0
1647440170000|2022-03-16 14:16:10|20849.68|20849.68|20854.57|20854.57|20854.57|20854.57|20849.68|20849.68|0
1647440180000|2022-03-16 14:16:20|20854.58|20854.58|20854.23|20854.23|20855.03|20855.03|20853.9|20853.9|0
1647440190000|2022-03-16 14:16:30|20854.04|20854.04|20854.25|20854.25|20854.25|20854.25|20853.6|20853.6|0
1647440200000|2022-03-16 14:16:40|20854.15|20854.15|20855.48|20855.48|20855.56|20855.56|20854.15|20854.15|0
1647440210000|2022-03-16 14:16:50|20855.45|20855.45|20856.53|20856.53|20856.64|20856.64|20855.31|20855.31|0
1647440220000|2022-03-16 14:17:00|20856.51|20856.51|20857.83|20857.83|20857.97|20857.97|20856.32|20856.32|0
1647440230000|2022-03-16 14:17:10|20857.98|20857.98|20881.35|20881.35|20881.35|20881.35|20857.78|20857.78|0
1647440240000|2022-03-16 14:17:20|20881.41|20881.41|20882.16|20882.16|20882.16|20882.16|20880.67|20880.67|0
1647440250000|2022-03-16 14:17:30|20882.02|20882.02|20881.44|20881.44|20882.56|20882.56|20881.4|20881.4|0
1647440260000|2022-03-16 14:17:40|20881.58|20881.58|20881.91|20881.91|20881.91|20881.91|20881.25|20881.25|0
1647440270000|2022-03-16 14:17:50|20881.94|20881.94|20884.46|20884.46|20884.51|20884.51|20881.94|20881.94|0
1647440280000|2022-03-16 14:18:00|20884.41|20884.41|20887.81|20887.81|20888.1|20888.1|20884.41|20884.41|0
1647440290000|2022-03-16 14:18:10|20887.73|20887.73|20892.05|20892.05|20892.22|20892.22|20887.73|20887.73|0
1647440300000|2022-03-16 14:18:20|20892.09|20892.09|20898.47|20898.47|20898.78|20898.78|20891.41|20891.41|0
1647440310000|2022-03-16 14:18:30|20898.77|20898.77|20900.59|20900.59|20900.61|20900.61|20898.77|20898.77|0
1647440320000|2022-03-16 14:18:40|20900.75|20900.75|20902.68|20902.68|20902.68|20902.68|20900.75|20900.75|0
1647440330000|2022-03-16 14:18:50|20902.71|20902.71|20904.88|20904.88|20904.97|20904.97|20902.68|20902.68|0
1647440340000|2022-03-16 14:19:00|20905.2|20905.2|20895.61|20895.61|20906.91|20906.91|20895.61|20895.61|0
1647440350000|2022-03-16 14:19:10|20895.77|20895.77|20874.32|20874.32|20895.77|20895.77|20874.32|20874.32|0
1647440360000|2022-03-16 14:19:20|20874.34|20874.34|20870.85|20870.85|20874.34|20874.34|20861.92|20861.92|0
1647440370000|2022-03-16 14:19:30|20871.92|20871.92|20888.69|20888.69|20888.93|20888.93|20871.92|20871.92|0
1647440380000|2022-03-16 14:19:40|20888.67|20888.67|20891.38|20891.38|20891.47|20891.47|20888.67|20888.67|0
1647440390000|2022-03-16 14:19:50|20891.34|20891.34|20889.03|20889.03|20892.55|20892.55|20889.03|20889.03|0
1647440400000|2022-03-16 14:20:00|20888.67|20888.67|20887.06|20887.06|20888.67|20888.67|20885.94|20885.94|0
1647440410000|2022-03-16 14:20:10|20887.11|20887.11|20895.27|20895.27|20896.1|20896.1|20887.11|20887.11|0
1647440420000|2022-03-16 14:20:20|20894.96|20894.96|20895.8|20895.8|20896.56|20896.56|20894.96|20894.96|0
1647440430000|2022-03-16 14:20:30|20895.98|20895.98|20897.46|20897.46|20897.46|20897.46|20895.71|20895.71|0
1647440440000|2022-03-16 14:20:40|20897.7|20897.7|20896.57|20896.57|20898.05|20898.05|20896.06|20896.06|0
1647440450000|2022-03-16 14:20:50|20896.09|20896.09|20896.22|20896.22|20896.22|20896.22|20893.58|20893.58|0
1647440460000|2022-03-16 14:21:00|20896.49|20896.49|20896.67|20896.67|20897.09|20897.09|20895.96|20895.96|0
1647440470000|2022-03-16 14:21:10|20896.85|20896.85|20895.74|20895.74|20897.59|20897.59|20895.74|20895.74|0
1647440480000|2022-03-16 14:21:20|20895.86|20895.86|20898.33|20898.33|20898.69|20898.69|20895.86|20895.86|0
1647440490000|2022-03-16 14:21:30|20898.48|20898.48|20899.98|20899.98|20899.98|20899.98|20898.48|20898.48|0
1647440500000|2022-03-16 14:21:40|20900.07|20900.07|20900.82|20900.82|20901.49|20901.49|20900.07|20900.07|0
1647440510000|2022-03-16 14:21:50|20900.87|20900.87|20904.1|20904.1|20904.31|20904.31|20900.74|20900.74|0
1647440520000|2022-03-16 14:22:00|20904.14|20904.14|20903.85|20903.85|20904.14|20904.14|20903.41|20903.41|0
1647440530000|2022-03-16 14:22:10|20903.7|20903.7|20906.08|20906.08|20906.13|20906.13|20903.65|20903.65|0
1647440540000|2022-03-16 14:22:20|20906.14|20906.14|20905.31|20905.31|20906.49|20906.49|20904.76|20904.76|0
1647440550000|2022-03-16 14:22:30|20905.12|20905.12|20904.2|20904.2|20905.12|20905.12|20903.91|20903.91|0
1647440560000|2022-03-16 14:22:40|20904.09|20904.09|20900.64|20900.64|20904.56|20904.56|20900.64|20900.64|0
1647440570000|2022-03-16 14:22:50|20900.62|20900.62|20899.98|20899.98|20901.2|20901.2|20899.36|20899.36|0
1647440580000|2022-03-16 14:23:00|20900.12|20900.12|20903.8|20903.8|20904.22|20904.22|20900.12|20900.12|0
1647440590000|2022-03-16 14:23:10|20903.59|20903.59|20904.76|20904.76|20904.76|20904.76|20903.39|20903.39|0
1647440600000|2022-03-16 14:23:20|20904.95|20904.95|20904.84|20904.84|20905.48|20905.48|20904.74|20904.74|0
1647440610000|2022-03-16 14:23:30|20904.73|20904.73|20904.45|20904.45|20904.76|20904.76|20904.12|20904.12|0
1647440620000|2022-03-16 14:23:40|20904.61|20904.61|20907.28|20907.28|20907.55|20907.55|20904.47|20904.47|0
1647440630000|2022-03-16 14:23:50|20907.34|20907.34|20907.58|20907.58|20908.4|20908.4|20907.34|20907.34|0
1647440640000|2022-03-16 14:24:00|20907.63|20907.63|20907.41|20907.41|20907.63|20907.63|20906.57|20906.57|0
1647440650000|2022-03-16 14:24:10|20907.47|20907.47|20908.11|20908.11|20908.13|20908.13|20907.21|20907.21|0
1647440660000|2022-03-16 14:24:20|20908.27|20908.27|20909.08|20909.08|20909.22|20909.22|20908.27|20908.27|0
1647440670000|2022-03-16 14:24:30|20909.26|20909.26|20909.33|20909.33|20909.51|20909.51|20909.07|20909.07|0
1647440680000|2022-03-16 14:24:40|20909.34|20909.34|20909.46|20909.46|20909.66|20909.66|20909.34|20909.34|0
1647440690000|2022-03-16 14:24:50|20909.4|20909.4|20909.31|20909.31|20909.4|20909.4|20908.67|20908.67|0
1647440700000|2022-03-16 14:25:00|20909.36|20909.36|20911.79|20911.79|20911.79|20911.79|20909.36|20909.36|0
1647440710000|2022-03-16 14:25:10|20912.15|20912.15|20915.24|20915.24|20915.24|20915.24|20911.79|20911.79|0
1647440720000|2022-03-16 14:25:20|20915.27|20915.27|20913.42|20913.42|20915.27|20915.27|20913.33|20913.33|0
1647440730000|2022-03-16 14:25:30|20913.57|20913.57|20909.05|20909.05|20913.58|20913.58|20909.05|20909.05|0
1647440740000|2022-03-16 14:25:40|20908.68|20908.68|20908.23|20908.23|20908.68|20908.68|20907.3|20907.3|0
1647440750000|2022-03-16 14:25:50|20908.13|20908.13|20907.43|20907.43|20908.13|20908.13|20906.82|20906.82|0
1647440760000|2022-03-16 14:26:00|20907.37|20907.37|20919.52|20919.52|20919.58|20919.58|20906.38|20906.38|0
1647440770000|2022-03-16 14:26:10|20919.89|20919.89|20921.66|20921.66|20921.68|20921.68|20919.88|20919.88|0
1647440780000|2022-03-16 14:26:20|20921.57|20921.57|20922.04|20922.04|20922.04|20922.04|20921.53|20921.53|0
1647440790000|2022-03-16 14:26:30|20922.37|20922.37|20926.34|20926.34|20926.34|20926.34|20922.37|20922.37|0
1647440800000|2022-03-16 14:26:40|20926.4|20926.4|20926.39|20926.39|20926.88|20926.88|20926.2|20926.2|0
1647440810000|2022-03-16 14:26:50|20926.5|20926.5|20927.5|20927.5|20927.7|20927.7|20926.5|20926.5|0
1647440820000|2022-03-16 14:27:00|20927.61|20927.61|20930.28|20930.28|20930.48|20930.48|20927.61|20927.61|0
1647440830000|2022-03-16 14:27:10|20930.72|20930.72|20930.49|20930.49|20930.72|20930.72|20929.67|20929.67|0
1647440840000|2022-03-16 14:27:20|20930.44|20930.44|20929.01|20929.01|20930.44|20930.44|20928.89|20928.89|0
1647440850000|2022-03-16 14:27:30|20929.76|20929.76|20928.79|20928.79|20929.98|20929.98|20928.78|20928.78|0
1647440860000|2022-03-16 14:27:40|20928.88|20928.88|20929.02|20929.02|20929.43|20929.43|20928.88|20928.88|0
1647440870000|2022-03-16 14:27:50|20928.92|20928.92|20930.95|20930.95|20930.97|20930.97|20928.86|20928.86|0
1647440880000|2022-03-16 14:28:00|20931.03|20931.03|20932.68|20932.68|20932.68|20932.68|20931.03|20931.03|0
1647440890000|2022-03-16 14:28:10|20932.75|20932.75|20934.37|20934.37|20935.07|20935.07|20932.72|20932.72|0
1647440900000|2022-03-16 14:28:20|20934.33|20934.33|20934.21|20934.21|20934.69|20934.69|20934.2|20934.2|0
1647440910000|2022-03-16 14:28:30|20934.03|20934.03|20934.61|20934.61|20934.61|20934.61|20933.79|20933.79|0
1647440920000|2022-03-16 14:28:40|20934.71|20934.71|20933.83|20933.83|20935.16|20935.16|20933.65|20933.65|0
1647440930000|2022-03-16 14:28:50|20933.58|20933.58|20932.99|20932.99|20933.58|20933.58|20931.92|20931.92|0
1647440940000|2022-03-16 14:29:00|20933.21|20933.21|20933.29|20933.29|20933.33|20933.33|20932.57|20932.57|0
1647440950000|2022-03-16 14:29:10|20933.36|20933.36|20937.69|20937.69|20937.69|20937.69|20933.36|20933.36|0
1647440960000|2022-03-16 14:29:20|20937.71|20937.71|20937.59|20937.59|20937.84|20937.84|20937.54|20937.54|0
1647440970000|2022-03-16 14:29:30|20937.67|20937.67|20938.91|20938.91|20939.03|20939.03|20937.47|20937.47|0
1647440980000|2022-03-16 14:29:40|20938.87|20938.87|20939.76|20939.76|20939.76|20939.76|20938.64|20938.64|0
1647440990000|2022-03-16 14:29:50|20939.88|20939.88|20937.9|20937.9|20939.93|20939.93|20937.9|20937.9|0
1647441000000|2022-03-16 14:30:00|20937.87|20937.87|20935.85|20935.85|20939.08|20939.08|20935.85|20935.85|0
1647441010000|2022-03-16 14:30:10|20935.7|20935.7|20934.88|20934.88|20935.7|20935.7|20934.75|20934.75|0
1647441020000|2022-03-16 14:30:20|20935.04|20935.04|20943.09|20943.09|20943.09|20943.09|20935.04|20935.04|0
1647441030000|2022-03-16 14:30:30|20943.13|20943.13|20944.14|20944.14|20944.59|20944.59|20943.12|20943.12|0
1647441040000|2022-03-16 14:30:40|20944.1|20944.1|20943.91|20943.91|20944.18|20944.18|20943.29|20943.29|0
1647441050000|2022-03-16 14:30:50|20943.98|20943.98|20944.62|20944.62|20944.79|20944.79|20943.98|20943.98|0
1647441060000|2022-03-16 14:31:00|20944.51|20944.51|20943.5|20943.5|20944.59|20944.59|20943.36|20943.36|0
1647441070000|2022-03-16 14:31:10|20943.71|20943.71|20944.39|20944.39|20944.58|20944.58|20943.64|20943.64|0
1647441080000|2022-03-16 14:31:20|20944.44|20944.44|20947.16|20947.16|20947.2|20947.2|20944.33|20944.33|0
1647441090000|2022-03-16 14:31:30|20947.13|20947.13|20946.71|20946.71|20947.13|20947.13|20946.1|20946.1|0
1647441100000|2022-03-16 14:31:40|20946.94|20946.94|20945.51|20945.51|20947.08|20947.08|20945.5|20945.5|0
1647441110000|2022-03-16 14:31:50|20945.45|20945.45|20943.77|20943.77|20945.54|20945.54|20943.77|20943.77|0
1647441120000|2022-03-16 14:32:00|20943.89|20943.89|20943.25|20943.25|20943.89|20943.89|20943.25|20943.25|0
1647441130000|2022-03-16 14:32:10|20943.51|20943.51|20942.67|20942.67|20943.85|20943.85|20942.48|20942.48|0
1647441140000|2022-03-16 14:32:20|20942.72|20942.72|20941.86|20941.86|20942.72|20942.72|20941.36|20941.36|0
1647441150000|2022-03-16 14:32:30|20941.83|20941.83|20942.4|20942.4|20942.4|20942.4|20941.79|20941.79|0
1647441160000|2022-03-16 14:32:40|20942.55|20942.55|20943.36|20943.36|20943.74|20943.74|20942.52|20942.52|0
1647441170000|2022-03-16 14:32:50|20943.29|20943.29|20943.13|20943.13|20943.49|20943.49|20942.78|20942.78|0
1647441180000|2022-03-16 14:33:00|20942.94|20942.94|20945.13|20945.13|20945.13|20945.13|20942.87|20942.87|0
1647441190000|2022-03-16 14:33:10|20945.26|20945.26|20945.8|20945.8|20945.8|20945.8|20945.26|20945.26|0
1647441200000|2022-03-16 14:33:20|20945.85|20945.85|20945.96|20945.96|20946.07|20946.07|20945.71|20945.71|0
1647441210000|2022-03-16 14:33:30|20946.03|20946.03|20946.19|20946.19|20946.24|20946.24|20944.97|20944.97|0
1647441220000|2022-03-16 14:33:40|20946.24|20946.24|20947.51|20947.51|20947.75|20947.75|20946.24|20946.24|0
1647441230000|2022-03-16 14:33:50|20947.71|20947.71|20952.05|20952.05|20952.18|20952.18|20947.71|20947.71|0
1647441240000|2022-03-16 14:34:00|20951.91|20951.91|20952.18|20952.18|20952.51|20952.51|20951.73|20951.73|0
1647441250000|2022-03-16 14:34:10|20952.11|20952.11|20952.59|20952.59|20952.85|20952.85|20951.58|20951.58|0
1647441260000|2022-03-16 14:34:20|20952.63|20952.63|20952.5|20952.5|20952.91|20952.91|20952.12|20952.12|0
1647441270000|2022-03-16 14:34:30|20952.48|20952.48|20951.35|20951.35|20952.48|20952.48|20951.35|20951.35|0
1647441280000|2022-03-16 14:34:40|20951.25|20951.25|20949.51|20949.51|20951.32|20951.32|20949.44|20949.44|0
1647441290000|2022-03-16 14:34:50|20949.44|20949.44|20949.4|20949.4|20949.44|20949.44|20948.73|20948.73|0
1647441300000|2022-03-16 14:35:00|20949.5|20949.5|20950.05|20950.05|20950.05|20950.05|20949.21|20949.21|0
1647441310000|2022-03-16 14:35:10|20949.92|20949.92|20947.98|20947.98|20950.05|20950.05|20947.98|20947.98|0
1647441320000|2022-03-16 14:35:20|20947.91|20947.91|20943.03|20943.03|20947.91|20947.91|20942.98|20942.98|0
1647441330000|2022-03-16 14:35:30|20942.97|20942.97|20944.55|20944.55|20944.63|20944.63|20942.94|20942.94|0
1647441340000|2022-03-16 14:35:40|20944.45|20944.45|20945.52|20945.52|20945.52|20945.52|20944.42|20944.42|0
1647441350000|2022-03-16 14:35:50|20945.56|20945.56|20946.36|20946.36|20946.36|20946.36|20945.56|20945.56|0
1647441360000|2022-03-16 14:36:00|20946.31|20946.31|20948.64|20948.64|20948.64|20948.64|20946.22|20946.22|0
1647441370000|2022-03-16 14:36:10|20948.53|20948.53|20949.42|20949.42|20949.66|20949.66|20948.53|20948.53|0
1647441380000|2022-03-16 14:36:20|20949.47|20949.47|20947.75|20947.75|20949.47|20949.47|20947.75|20947.75|0
1647441390000|2022-03-16 14:36:30|20947.56|20947.56|20947.18|20947.18|20948.14|20948.14|20947.01|20947.01|0
1647441400000|2022-03-16 14:36:40|20947.09|20947.09|20946.71|20946.71|20947.09|20947.09|20946.49|20946.49|0
1647441410000|2022-03-16 14:36:50|20946.73|20946.73|20948|20948|20948|20948|20946.73|20946.73|0
1647441420000|2022-03-16 14:37:00|20948.19|20948.19|20947.92|20947.92|20948.41|20948.41|20947.53|20947.53|0
1647441430000|2022-03-16 14:37:10|20948.16|20948.16|20947.32|20947.32|20948.24|20948.24|20947.23|20947.23|0
1647441440000|2022-03-16 14:37:20|20947.18|20947.18|20946.24|20946.24|20947.91|20947.91|20946.2|20946.2|0
1647441450000|2022-03-16 14:37:30|20946.21|20946.21|20945.61|20945.61|20946.21|20946.21|20945.44|20945.44|0
1647441460000|2022-03-16 14:37:40|20945.68|20945.68|20946.58|20946.58|20946.81|20946.81|20945.63|20945.63|0
1647441470000|2022-03-16 14:37:50|20946.66|20946.66|20946.64|20946.64|20947.13|20947.13|20946.51|20946.51|0
1647441480000|2022-03-16 14:38:00|20946.78|20946.78|20945.52|20945.52|20946.88|20946.88|20945.52|20945.52|0
1647441490000|2022-03-16 14:38:10|20945.47|20945.47|20944.23|20944.23|20945.48|20945.48|20944.23|20944.23|0
1647441500000|2022-03-16 14:38:20|20944.19|20944.19|20941.5|20941.5|20944.19|20944.19|20941.44|20941.44|0
1647441510000|2022-03-16 14:38:30|20941.37|20941.37|20939.82|20939.82|20941.37|20941.37|20939.72|20939.72|0
1647441520000|2022-03-16 14:38:40|20939.78|20939.78|20942.3|20942.3|20942.46|20942.46|20939.78|20939.78|0
1647441530000|2022-03-16 14:38:50|20942.23|20942.23|20943.79|20943.79|20943.85|20943.85|20942.09|20942.09|0
1647441540000|2022-03-16 14:39:00|20943.96|20943.96|20945.37|20945.37|20945.44|20945.44|20943.96|20943.96|0
1647441550000|2022-03-16 14:39:10|20945.34|20945.34|20948.09|20948.09|20948.09|20948.09|20945.2|20945.2|0
1647441560000|2022-03-16 14:39:20|20948.13|20948.13|20950.64|20950.64|20950.64|20950.64|20948.13|20948.13|0
1647441570000|2022-03-16 14:39:30|20950.72|20950.72|20950.25|20950.25|20950.72|20950.72|20950.13|20950.13|0
1647441580000|2022-03-16 14:39:40|20950.04|20950.04|20951.22|20951.22|20951.43|20951.43|20950.04|20950.04|0
1647441590000|2022-03-16 14:39:50|20951.4|20951.4|20950.89|20950.89|20951.76|20951.76|20950.78|20950.78|0
1647441600000|2022-03-16 14:40:00|20950.63|20950.63|20950.26|20950.26|20950.83|20950.83|20950.02|20950.02|0
1647441610000|2022-03-16 14:40:10|20950.19|20950.19|20949.11|20949.11|20950.73|20950.73|20949.11|20949.11|0
1647441620000|2022-03-16 14:40:20|20948.57|20948.57|20944.24|20944.24|20948.57|20948.57|20943.87|20943.87|0
1647441630000|2022-03-16 14:40:30|20944.35|20944.35|20944.95|20944.95|20944.95|20944.95|20944.14|20944.14|0
1647441640000|2022-03-16 14:40:40|20945.37|20945.37|20944.54|20944.54|20945.55|20945.55|20944.54|20944.54|0
1647441650000|2022-03-16 14:40:50|20944.43|20944.43|20943.1|20943.1|20944.61|20944.61|20943.1|20943.1|0
1647441660000|2022-03-16 14:41:00|20943.13|20943.13|20942.62|20942.62|20943.26|20943.26|20942.62|20942.62|0
1647441670000|2022-03-16 14:41:10|20942.53|20942.53|20932.16|20932.16|20942.53|20942.53|20932.16|20932.16|0
1647441680000|2022-03-16 14:41:20|20932.15|20932.15|20929.66|20929.66|20932.64|20932.64|20929.66|20929.66|0
1647441690000|2022-03-16 14:41:30|20929.3|20929.3|20916.4|20916.4|20929.3|20929.3|20916.4|20916.4|0
1647441700000|2022-03-16 14:41:40|20916.24|20916.24|20916.21|20916.21|20916.93|20916.93|20916.11|20916.11|0
1647441710000|2022-03-16 14:41:50|20916.14|20916.14|20917.76|20917.76|20918.04|20918.04|20915.44|20915.44|0
1647441720000|2022-03-16 14:42:00|20917.75|20917.75|20911.87|20911.87|20917.85|20917.85|20911.87|20911.87|0
1647441730000|2022-03-16 14:42:10|20911.78|20911.78|20909.14|20909.14|20911.78|20911.78|20909.08|20909.08|0
1647441740000|2022-03-16 14:42:20|20909.06|20909.06|20905.93|20905.93|20909.12|20909.12|20905.93|20905.93|0
1647441750000|2022-03-16 14:42:30|20905.75|20905.75|20903.45|20903.45|20905.75|20905.75|20903.45|20903.45|0
1647441760000|2022-03-16 14:42:40|20903.27|20903.27|20902.24|20902.24|20903.34|20903.34|20902.24|20902.24|0
1647441770000|2022-03-16 14:42:50|20902.2|20902.2|20897.82|20897.82|20902.66|20902.66|20897.82|20897.82|0
1647441780000|2022-03-16 14:43:00|20897.38|20897.38|20880.82|20880.82|20897.38|20897.38|20880.82|20880.82|0
1647441790000|2022-03-16 14:43:10|20880.55|20880.55|20874.46|20874.46|20880.55|20880.55|20874.46|20874.46|0
1647441800000|2022-03-16 14:43:20|20874.97|20874.97|20852.22|20852.22|20874.97|20874.97|20852.22|20852.22|0
1647441810000|2022-03-16 14:43:30|20851.54|20851.54|20855.88|20855.88|20856.65|20856.65|20849.2|20849.2|0
1647441820000|2022-03-16 14:43:40|20855.84|20855.84|20848.34|20848.34|20855.84|20855.84|20848.34|20848.34|0
1647441830000|2022-03-16 14:43:50|20848.25|20848.25|20843.76|20843.76|20848.25|20848.25|20843.63|20843.63|0
1647441840000|2022-03-16 14:44:00|20843.96|20843.96|20847.18|20847.18|20847.18|20847.18|20843.91|20843.91|0
1647441850000|2022-03-16 14:44:10|20847.3|20847.3|20849.43|20849.43|20849.43|20849.43|20847.1|20847.1|0
1647441860000|2022-03-16 14:44:20|20850.16|20850.16|20856.53|20856.53|20856.79|20856.79|20850.16|20850.16|0
1647441870000|2022-03-16 14:44:30|20856.16|20856.16|20858.09|20858.09|20858.09|20858.09|20856.16|20856.16|0
1647441880000|2022-03-16 14:44:40|20858.03|20858.03|20860.64|20860.64|20860.64|20860.64|20858.03|20858.03|0
1647441890000|2022-03-16 14:44:50|20860.9|20860.9|20867.27|20867.27|20867.53|20867.53|20860.9|20860.9|0
1647441900000|2022-03-16 14:45:00|20867.31|20867.31|20866.17|20866.17|20867.31|20867.31|20865.42|20865.42|0
1647441910000|2022-03-16 14:45:10|20866.34|20866.34|20863.12|20863.12|20866.78|20866.78|20862.93|20862.93|0
1647441920000|2022-03-16 14:45:20|20863.14|20863.14|20862.19|20862.19|20863.14|20863.14|20862.17|20862.17|0
1647441930000|2022-03-16 14:45:30|20862.36|20862.36|20862.54|20862.54|20863.37|20863.37|20861.97|20861.97|0
1647441940000|2022-03-16 14:45:40|20862.69|20862.69|20861.86|20861.86|20862.73|20862.73|20861.67|20861.67|0
1647441950000|2022-03-16 14:45:50|20861.64|20861.64|20859.41|20859.41|20861.64|20861.64|20859.22|20859.22|0
1647441960000|2022-03-16 14:46:00|20859.43|20859.43|20857.87|20857.87|20859.43|20859.43|20857.87|20857.87|0
1647441970000|2022-03-16 14:46:10|20857.75|20857.75|20850.81|20850.81|20857.75|20857.75|20847.57|20847.57|0
1647441980000|2022-03-16 14:46:20|20850.88|20850.88|20849.86|20849.86|20850.91|20850.91|20849.86|20849.86|0
1647441990000|2022-03-16 14:46:30|20850.01|20850.01|20850.35|20850.35|20850.59|20850.59|20850.01|20850.01|0
1647442000000|2022-03-16 14:46:40|20850.15|20850.15|20850.17|20850.17|20850.22|20850.22|20849.46|20849.46|0
1647442010000|2022-03-16 14:46:50|20849.81|20849.81|20849.48|20849.48|20849.88|20849.88|20849.2|20849.2|0
1647442020000|2022-03-16 14:47:00|20849.55|20849.55|20849.94|20849.94|20849.94|20849.94|20849.55|20849.55|0
1647442030000|2022-03-16 14:47:10|20850.02|20850.02|20848.24|20848.24|20850.39|20850.39|20848.24|20848.24|0
1647442040000|2022-03-16 14:47:20|20848.11|20848.11|20846.39|20846.39|20848.19|20848.19|20846.3|20846.3|0
1647442050000|2022-03-16 14:47:30|20846.49|20846.49|20846.55|20846.55|20846.71|20846.71|20846.2|20846.2|0
1647442060000|2022-03-16 14:47:40|20847.06|20847.06|20845.7|20845.7|20847.09|20847.09|20845.58|20845.58|0
1647442070000|2022-03-16 14:47:50|20845.72|20845.72|20846.65|20846.65|20846.65|20846.65|20845.65|20845.65|0
1647442080000|2022-03-16 14:48:00|20846.84|20846.84|20847.33|20847.33|20847.41|20847.41|20846.73|20846.73|0
1647442090000|2022-03-16 14:48:10|20847.21|20847.21|20846.76|20846.76|20847.4|20847.4|20846.76|20846.76|0
1647442100000|2022-03-16 14:48:20|20846.78|20846.78|20846.12|20846.12|20846.86|20846.86|20846.12|20846.12|0
1647442110000|2022-03-16 14:48:30|20846.37|20846.37|20844.09|20844.09|20846.37|20846.37|20843.3|20843.3|0
1647442120000|2022-03-16 14:48:40|20843.99|20843.99|20842.86|20842.86|20844.32|20844.32|20842.86|20842.86|0
1647442130000|2022-03-16 14:48:50|20842.78|20842.78|20839.84|20839.84|20842.78|20842.78|20839.84|20839.84|0
1647442140000|2022-03-16 14:49:00|20839.82|20839.82|20838.16|20838.16|20839.82|20839.82|20838.16|20838.16|0
1647442150000|2022-03-16 14:49:10|20838.44|20838.44|20839.31|20839.31|20839.59|20839.59|20838.44|20838.44|0
1647442160000|2022-03-16 14:49:20|20839.46|20839.46|20838.94|20838.94|20839.46|20839.46|20838.83|20838.83|0
1647442170000|2022-03-16 14:49:30|20838.89|20838.89|20837.69|20837.69|20838.89|20838.89|20837.69|20837.69|0
1647442180000|2022-03-16 14:49:40|20837.92|20837.92|20837.93|20837.93|20838.29|20838.29|20837.74|20837.74|0
1647442190000|2022-03-16 14:49:50|20837.8|20837.8|20837.63|20837.63|20837.93|20837.93|20837.63|20837.63|0
1647442200000|2022-03-16 14:50:00|20837.47|20837.47|20835.07|20835.07|20837.47|20837.47|20835.07|20835.07|0
1647442210000|2022-03-16 14:50:10|20835.15|20835.15|20838.79|20838.79|20838.79|20838.79|20834.81|20834.81|0
1647442220000|2022-03-16 14:50:20|20838.7|20838.7|20842.26|20842.26|20842.38|20842.38|20838.7|20838.7|0
1647442230000|2022-03-16 14:50:30|20842.31|20842.31|20841.77|20841.77|20842.31|20842.31|20841.7|20841.7|0
1647442240000|2022-03-16 14:50:40|20841.88|20841.88|20841.73|20841.73|20842.11|20842.11|20841.31|20841.31|0
1647442250000|2022-03-16 14:50:50|20841.66|20841.66|20840.41|20840.41|20841.66|20841.66|20840.36|20840.36|0
1647442260000|2022-03-16 14:51:00|20840.56|20840.56|20840.04|20840.04|20840.59|20840.59|20840.04|20840.04|0
1647442270000|2022-03-16 14:51:10|20839.68|20839.68|20839.63|20839.63|20840.47|20840.47|20839.27|20839.27|0
1647442280000|2022-03-16 14:51:20|20839.71|20839.71|20839.66|20839.66|20839.8|20839.8|20839.48|20839.48|0
1647442290000|2022-03-16 14:51:30|20839.51|20839.51|20838.85|20838.85|20839.51|20839.51|20838.85|20838.85|0
1647442300000|2022-03-16 14:51:40|20839.02|20839.02|20839.47|20839.47|20839.7|20839.7|20839.02|20839.02|0
1647442310000|2022-03-16 14:51:50|20839.41|20839.41|20839.36|20839.36|20839.6|20839.6|20839.25|20839.25|0
1647442320000|2022-03-16 14:52:00|20839.57|20839.57|20839.31|20839.31|20839.66|20839.66|20839.31|20839.31|0
1647442330000|2022-03-16 14:52:10|20839.17|20839.17|20835.61|20835.61|20839.17|20839.17|20835.61|20835.61|0
1647442340000|2022-03-16 14:52:20|20835.56|20835.56|20834.75|20834.75|20835.61|20835.61|20834.58|20834.58|0
1647442350000|2022-03-16 14:52:30|20834.66|20834.66|20833.53|20833.53|20834.66|20834.66|20833.39|20833.39|0
1647442360000|2022-03-16 14:52:40|20833.4|20833.4|20832.87|20832.87|20833.4|20833.4|20831.83|20831.83|0
1647442370000|2022-03-16 14:52:50|20832.79|20832.79|20832.5|20832.5|20833.06|20833.06|20832.4|20832.4|0
1647442380000|2022-03-16 14:53:00|20832.44|20832.44|20830.7|20830.7|20832.44|20832.44|20830.7|20830.7|0
1647442390000|2022-03-16 14:53:10|20830.63|20830.63|20831.47|20831.47|20831.54|20831.54|20829.85|20829.85|0
1647442400000|2022-03-16 14:53:20|20831.76|20831.76|20832.99|20832.99|20833.15|20833.15|20831.76|20831.76|0
1647442410000|2022-03-16 14:53:30|20833.12|20833.12|20831.7|20831.7|20833.12|20833.12|20831.27|20831.27|0
1647442420000|2022-03-16 14:53:40|20831.61|20831.61|20830.95|20830.95|20831.69|20831.69|20830.84|20830.84|0
1647442430000|2022-03-16 14:53:50|20830.91|20830.91|20831.2|20831.2|20831.46|20831.46|20830.91|20830.91|0
1647442440000|2022-03-16 14:54:00|20831.07|20831.07|20830.29|20830.29|20831.09|20831.09|20830.21|20830.21|0
1647442450000|2022-03-16 14:54:10|20830.11|20830.11|20829.85|20829.85|20830.15|20830.15|20829.6|20829.6|0
1647442460000|2022-03-16 14:54:20|20830.02|20830.02|20833.32|20833.32|20833.42|20833.42|20829.95|20829.95|0
1647442470000|2022-03-16 14:54:30|20833.24|20833.24|20832.81|20832.81|20833.24|20833.24|20832.09|20832.09|0
1647442480000|2022-03-16 14:54:40|20833|20833|20835.4|20835.4|20835.66|20835.66|20833|20833|0
1647442490000|2022-03-16 14:54:50|20835.35|20835.35|20836.04|20836.04|20836.04|20836.04|20835.26|20835.26|0
1647442500000|2022-03-16 14:55:00|20836.01|20836.01|20837.2|20837.2|20837.35|20837.35|20836.01|20836.01|0
1647442510000|2022-03-16 14:55:10|20837.29|20837.29|20838.53|20838.53|20838.53|20838.53|20837.25|20837.25|0
1647442520000|2022-03-16 14:55:20|20838.47|20838.47|20838.34|20838.34|20838.47|20838.47|20838.05|20838.05|0
1647442530000|2022-03-16 14:55:30|20838.3|20838.3|20835.43|20835.43|20838.3|20838.3|20835.43|20835.43|0
1647442540000|2022-03-16 14:55:40|20835.4|20835.4|20836.65|20836.65|20836.65|20836.65|20835.17|20835.17|0
1647442550000|2022-03-16 14:55:50|20836.52|20836.52|20836.62|20836.62|20836.8|20836.8|20836.52|20836.52|0
1647442560000|2022-03-16 14:56:00|20836.73|20836.73|20837.65|20837.65|20837.65|20837.65|20836.72|20836.72|0
1647442570000|2022-03-16 14:56:10|20837.71|20837.71|20838.05|20838.05|20838.32|20838.32|20837.39|20837.39|0
1647442580000|2022-03-16 14:56:20|20838.08|20838.08|20839.45|20839.45|20839.45|20839.45|20837.97|20837.97|0
1647442590000|2022-03-16 14:56:30|20839.49|20839.49|20839.76|20839.76|20839.8|20839.8|20839.37|20839.37|0
1647442600000|2022-03-16 14:56:40|20839.8|20839.8|20841.42|20841.42|20841.42|20841.42|20839.72|20839.72|0
1647442610000|2022-03-16 14:56:50|20841.32|20841.32|20840.42|20840.42|20841.85|20841.85|20840.42|20840.42|0
1647442620000|2022-03-16 14:57:00|20840.32|20840.32|20835.55|20835.55|20840.32|20840.32|20835.53|20835.53|0
1647442630000|2022-03-16 14:57:10|20835.38|20835.38|20833.92|20833.92|20835.44|20835.44|20833.29|20833.29|0
1647442640000|2022-03-16 14:57:20|20833.94|20833.94|20838.18|20838.18|20838.18|20838.18|20833.94|20833.94|0
1647442650000|2022-03-16 14:57:30|20838.34|20838.34|20840.47|20840.47|20840.47|20840.47|20838.34|20838.34|0
1647442660000|2022-03-16 14:57:40|20840.12|20840.12|20840.34|20840.34|20840.52|20840.52|20839.74|20839.74|0
1647442670000|2022-03-16 14:57:50|20840.56|20840.56|20841.19|20841.19|20841.37|20841.37|20840.55|20840.55|0
1647442680000|2022-03-16 14:58:00|20840.85|20840.85|20841.37|20841.37|20841.37|20841.37|20840.74|20840.74|0
1647442690000|2022-03-16 14:58:10|20841.42|20841.42|20843.85|20843.85|20843.85|20843.85|20841.42|20841.42|0
1647442700000|2022-03-16 14:58:20|20843.88|20843.88|20843.49|20843.49|20844.06|20844.06|20843.3|20843.3|0
1647442710000|2022-03-16 14:58:30|20843.41|20843.41|20843.33|20843.33|20843.73|20843.73|20843.33|20843.33|0
1647442720000|2022-03-16 14:58:40|20843.26|20843.26|20842.9|20842.9|20843.39|20843.39|20842.9|20842.9|0
1647442730000|2022-03-16 14:58:50|20843.04|20843.04|20843.51|20843.51|20844.15|20844.15|20843.04|20843.04|0
1647442740000|2022-03-16 14:59:00|20843.57|20843.57|20844.02|20844.02|20844.65|20844.65|20843.57|20843.57|0
1647442750000|2022-03-16 14:59:10|20844.27|20844.27|20848.76|20848.76|20848.76|20848.76|20844.27|20844.27|0
1647442760000|2022-03-16 14:59:20|20848.89|20848.89|20866.12|20866.12|20866.95|20866.95|20848.89|20848.89|0
1647442770000|2022-03-16 14:59:30|20865.83|20865.83|20863.28|20863.28|20865.83|20865.83|20863.26|20863.26|0
1647442780000|2022-03-16 14:59:40|20863.4|20863.4|20861.33|20861.33|20863.46|20863.46|20861.19|20861.19|0
1647442790000|2022-03-16 14:59:50|20861.05|20861.05|20862.77|20862.77|20863.44|20863.44|20861.05|20861.05|0
1647442800000|2022-03-16 15:00:00|20862.84|20862.84|20864.12|20864.12|20864.21|20864.21|20862.84|20862.84|0
1647442810000|2022-03-16 15:00:10|20863.99|20863.99|20863.91|20863.91|20863.99|20863.99|20863.06|20863.06|0
1647442820000|2022-03-16 15:00:20|20863.86|20863.86|20865.68|20865.68|20865.68|20865.68|20863.79|20863.79|0
1647442830000|2022-03-16 15:00:30|20865.9|20865.9|20870.16|20870.16|20870.16|20870.16|20865.87|20865.87|0
1647442840000|2022-03-16 15:00:40|20870.11|20870.11|20870.73|20870.73|20870.92|20870.92|20869.94|20869.94|0
1647442850000|2022-03-16 15:00:50|20870.83|20870.83|20870.21|20870.21|20870.89|20870.89|20870.07|20870.07|0
1647442860000|2022-03-16 15:01:00|20870.01|20870.01|20869.91|20869.91|20870.74|20870.74|20869.69|20869.69|0
1647442870000|2022-03-16 15:01:10|20869.74|20869.74|20867.2|20867.2|20870.06|20870.06|20867.2|20867.2|0
1647442880000|2022-03-16 15:01:20|20866.99|20866.99|20865.11|20865.11|20866.99|20866.99|20864.54|20864.54|0
1647442890000|2022-03-16 15:01:30|20864.96|20864.96|20866.45|20866.45|20866.45|20866.45|20864.81|20864.81|0
1647442900000|2022-03-16 15:01:40|20866.6|20866.6|20852.91|20852.91|20866.62|20866.62|20852.91|20852.91|0
1647442910000|2022-03-16 15:01:50|20852.29|20852.29|20854.37|20854.37|20854.9|20854.9|20851.05|20851.05|0
1647442920000|2022-03-16 15:02:00|20854.38|20854.38|20863.65|20863.65|20863.65|20863.65|20854.35|20854.35|0
1647442930000|2022-03-16 15:02:10|20864.74|20864.74|20870.24|20870.24|20873.51|20873.51|20864.74|20864.74|0
1647442940000|2022-03-16 15:02:20|20870.03|20870.03|20869.77|20869.77|20870.18|20870.18|20869.34|20869.34|0
1647442950000|2022-03-16 15:02:30|20869.89|20869.89|20871.92|20871.92|20871.92|20871.92|20869.4|20869.4|0
1647442960000|2022-03-16 15:02:40|20871.72|20871.72|20874.13|20874.13|20874.13|20874.13|20871.72|20871.72|0
1647442970000|2022-03-16 15:02:50|20873.95|20873.95|20874.51|20874.51|20874.6|20874.6|20873.68|20873.68|0
1647442980000|2022-03-16 15:03:00|20874.65|20874.65|20874.64|20874.64|20874.99|20874.99|20873.9|20873.9|0
1647442990000|2022-03-16 15:03:10|20874.66|20874.66|20875.79|20875.79|20876.5|20876.5|20874.66|20874.66|0
1647443000000|2022-03-16 15:03:20|20876.1|20876.1|20881.16|20881.16|20881.16|20881.16|20876.1|20876.1|0
1647443010000|2022-03-16 15:03:30|20881.59|20881.59|20882.78|20882.78|20883.01|20883.01|20881.59|20881.59|0
1647443020000|2022-03-16 15:03:40|20882.83|20882.83|20882.26|20882.26|20883.12|20883.12|20882.26|20882.26|0
1647443030000|2022-03-16 15:03:50|20882.15|20882.15|20882.7|20882.7|20882.74|20882.74|20882.15|20882.15|0
1647443040000|2022-03-16 15:04:00|20882.83|20882.83|20882.22|20882.22|20882.83|20882.83|20881.77|20881.77|0
1647443050000|2022-03-16 15:04:10|20882.03|20882.03|20882.69|20882.69|20882.69|20882.69|20881.96|20881.96|0
1647443060000|2022-03-16 15:04:20|20882.7|20882.7|20883.73|20883.73|20883.73|20883.73|20882.4|20882.4|0
1647443070000|2022-03-16 15:04:30|20884.1|20884.1|20884.93|20884.93|20884.93|20884.93|20884.1|20884.1|0
1647443080000|2022-03-16 15:04:40|20884.92|20884.92|20892.95|20892.95|20893.27|20893.27|20884.92|20884.92|0
1647443090000|2022-03-16 15:04:50|20892.84|20892.84|20892.39|20892.39|20892.94|20892.94|20891.89|20891.89|0
1647443100000|2022-03-16 15:05:00|20892.45|20892.45|20893.04|20893.04|20893.29|20893.29|20892.42|20892.42|0
1647443110000|2022-03-16 15:05:10|20893.07|20893.07|20892.86|20892.86|20893.33|20893.33|20892.55|20892.55|0
1647443120000|2022-03-16 15:05:20|20892.94|20892.94|20893.16|20893.16|20893.29|20893.29|20892.94|20892.94|0
1647443130000|2022-03-16 15:05:30|20893.17|20893.17|20889.8|20889.8|20893.29|20893.29|20889.18|20889.18|0
1647443140000|2022-03-16 15:05:40|20889.77|20889.77|20890.45|20890.45|20890.57|20890.57|20889.72|20889.72|0
1647443150000|2022-03-16 15:05:50|20890.7|20890.7|20890.74|20890.74|20891.01|20891.01|20890.65|20890.65|0
1647443160000|2022-03-16 15:06:00|20890.67|20890.67|20892.6|20892.6|20892.72|20892.72|20890.67|20890.67|0
1647443170000|2022-03-16 15:06:10|20892.51|20892.51|20893.54|20893.54|20893.54|20893.54|20892.51|20892.51|0
1647443180000|2022-03-16 15:06:20|20893.73|20893.73|20893.65|20893.65|20894.04|20894.04|20893.51|20893.51|0
1647443190000|2022-03-16 15:06:30|20893.6|20893.6|20893.62|20893.62|20894.67|20894.67|20893.41|20893.41|0
1647443200000|2022-03-16 15:06:40|20893.56|20893.56|20894.55|20894.55|20894.58|20894.58|20892.77|20892.77|0
1647443210000|2022-03-16 15:06:50|20894.59|20894.59|20895.98|20895.98|20895.98|20895.98|20894.59|20894.59|0
1647443220000|2022-03-16 15:07:00|20896.12|20896.12|20897.55|20897.55|20897.55|20897.55|20896.12|20896.12|0
1647443230000|2022-03-16 15:07:10|20897.89|20897.89|20898.37|20898.37|20899.87|20899.87|20897.89|20897.89|0
1647443240000|2022-03-16 15:07:20|20898.3|20898.3|20898.14|20898.14|20898.58|20898.58|20898.14|20898.14|0
1647443250000|2022-03-16 15:07:30|20898.2|20898.2|20898.82|20898.82|20898.82|20898.82|20898|20898|0
1647443260000|2022-03-16 15:07:40|20898.87|20898.87|20898.51|20898.51|20899.12|20899.12|20898.51|20898.51|0
1647443270000|2022-03-16 15:07:50|20898.58|20898.58|20898.2|20898.2|20898.62|20898.62|20898.2|20898.2|0
1647443280000|2022-03-16 15:08:00|20898.33|20898.33|20898.26|20898.26|20898.33|20898.33|20897.96|20897.96|0
1647443290000|2022-03-16 15:08:10|20898.19|20898.19|20897.2|20897.2|20898.19|20898.19|20897.2|20897.2|0
1647443300000|2022-03-16 15:08:20|20897.27|20897.27|20897.93|20897.93|20898.14|20898.14|20897.14|20897.14|0
1647443310000|2022-03-16 15:08:30|20897.91|20897.91|20896.49|20896.49|20898.03|20898.03|20896.39|20896.39|0
1647443320000|2022-03-16 15:08:40|20896.56|20896.56|20893.77|20893.77|20896.61|20896.61|20893.6|20893.6|0
1647443330000|2022-03-16 15:08:50|20893.6|20893.6|20888.81|20888.81|20893.6|20893.6|20888.81|20888.81|0
1647443340000|2022-03-16 15:09:00|20888.77|20888.77|20884.59|20884.59|20888.77|20888.77|20884.54|20884.54|0
1647443350000|2022-03-16 15:09:10|20885|20885|20883.59|20883.59|20885.17|20885.17|20883.59|20883.59|0
1647443360000|2022-03-16 15:09:20|20883.46|20883.46|20883.57|20883.57|20883.67|20883.67|20882.77|20882.77|0
1647443370000|2022-03-16 15:09:30|20883.85|20883.85|20886.25|20886.25|20886.39|20886.39|20883.85|20883.85|0
1647443380000|2022-03-16 15:09:40|20886.22|20886.22|20885.94|20885.94|20886.4|20886.4|20885.94|20885.94|0
1647443390000|2022-03-16 15:09:50|20886.07|20886.07|20886.24|20886.24|20886.64|20886.64|20886.07|20886.07|0
1647443400000|2022-03-16 15:10:00|20886.31|20886.31|20891.51|20891.51|20891.66|20891.66|20886.31|20886.31|0
1647443410000|2022-03-16 15:10:10|20891.67|20891.67|20892.38|20892.38|20892.38|20892.38|20891.25|20891.25|0
1647443420000|2022-03-16 15:10:20|20892.44|20892.44|20893.44|20893.44|20893.88|20893.88|20892.44|20892.44|0
1647443430000|2022-03-16 15:10:30|20893.52|20893.52|20893.81|20893.81|20893.9|20893.9|20893.52|20893.52|0
1647443440000|2022-03-16 15:10:40|20893.72|20893.72|20894.27|20894.27|20894.35|20894.35|20893.62|20893.62|0
1647443450000|2022-03-16 15:10:50|20894.34|20894.34|20902.17|20902.17|20902.17|20902.17|20894.34|20894.34|0
1647443460000|2022-03-16 15:11:00|20902.23|20902.23|20903.15|20903.15|20903.15|20903.15|20902.14|20902.14|0
1647443470000|2022-03-16 15:11:10|20903.21|20903.21|20904.45|20904.45|20904.85|20904.85|20903.21|20903.21|0
1647443480000|2022-03-16 15:11:20|20904.75|20904.75|20907.05|20907.05|20907.1|20907.1|20904.75|20904.75|0
1647443490000|2022-03-16 15:11:30|20906.94|20906.94|20907.12|20907.12|20907.12|20907.12|20906.47|20906.47|0
1647443500000|2022-03-16 15:11:40|20907.02|20907.02|20907.68|20907.68|20907.68|20907.68|20906.94|20906.94|0
1647443510000|2022-03-16 15:11:50|20907.77|20907.77|20907.54|20907.54|20908|20908|20907.37|20907.37|0
1647443520000|2022-03-16 15:12:00|20907.53|20907.53|20907.48|20907.48|20907.61|20907.61|20907.04|20907.04|0
1647443530000|2022-03-16 15:12:10|20907.61|20907.61|20909.02|20909.02|20909.31|20909.31|20907.61|20907.61|0
1647443540000|2022-03-16 15:12:20|20908.95|20908.95|20909.27|20909.27|20909.37|20909.37|20908.76|20908.76|0
1647443550000|2022-03-16 15:12:30|20909.55|20909.55|20909.25|20909.25|20909.89|20909.89|20909.04|20909.04|0
1647443560000|2022-03-16 15:12:40|20909.39|20909.39|20909.13|20909.13|20909.85|20909.85|20908.82|20908.82|0
1647443570000|2022-03-16 15:12:50|20909.14|20909.14|20909.61|20909.61|20909.84|20909.84|20909.04|20909.04|0
1647443580000|2022-03-16 15:13:00|20909.69|20909.69|20909.91|20909.91|20910.09|20910.09|20909.69|20909.69|0
1647443590000|2022-03-16 15:13:10|20909.99|20909.99|20910.07|20910.07|20910.39|20910.39|20909.82|20909.82|0
1647443600000|2022-03-16 15:13:20|20910.02|20910.02|20910.52|20910.52|20910.71|20910.71|20910.02|20910.02|0
1647443610000|2022-03-16 15:13:30|20910.55|20910.55|20910.71|20910.71|20910.71|20910.71|20910.44|20910.44|0
1647443620000|2022-03-16 15:13:40|20910.26|20910.26|20907.77|20907.77|20910.3|20910.3|20907.7|20907.7|0
1647443630000|2022-03-16 15:13:50|20907.71|20907.71|20907.29|20907.29|20907.72|20907.72|20907.29|20907.29|0
1647443640000|2022-03-16 15:14:00|20907.34|20907.34|20908.84|20908.84|20909.27|20909.27|20907.21|20907.21|0
1647443650000|2022-03-16 15:14:10|20908.87|20908.87|20909.1|20909.1|20909.1|20909.1|20908.79|20908.79|0
1647443660000|2022-03-16 15:14:20|20909.05|20909.05|20909.47|20909.47|20909.47|20909.47|20908.94|20908.94|0
1647443670000|2022-03-16 15:14:30|20909.58|20909.58|20909.39|20909.39|20909.66|20909.66|20908.86|20908.86|0
1647443680000|2022-03-16 15:14:40|20909.44|20909.44|20910.67|20910.67|20910.67|20910.67|20909.44|20909.44|0
1647443690000|2022-03-16 15:14:50|20910.54|20910.54|20911.49|20911.49|20911.8|20911.8|20910.54|20910.54|0
1647443700000|2022-03-16 15:15:00|20911.56|20911.56|20911.98|20911.98|20912.5|20912.5|20911.56|20911.56|0
1647443710000|2022-03-16 15:15:10|20912.07|20912.07|20911.12|20911.12|20912.07|20912.07|20911.12|20911.12|0
1647443720000|2022-03-16 15:15:20|20911.04|20911.04|20911.01|20911.01|20911.22|20911.22|20910.81|20910.81|0
1647443730000|2022-03-16 15:15:30|20911.13|20911.13|20915.46|20915.46|20915.6|20915.6|20911.09|20911.09|0
1647443740000|2022-03-16 15:15:40|20915.55|20915.55|20912.86|20912.86|20915.62|20915.62|20912.62|20912.62|0
1647443750000|2022-03-16 15:15:50|20912.89|20912.89|20913.22|20913.22|20913.29|20913.29|20912.55|20912.55|0
1647443760000|2022-03-16 15:16:00|20913.19|20913.19|20913.96|20913.96|20914.21|20914.21|20913.19|20913.19|0
1647443770000|2022-03-16 15:16:10|20913.88|20913.88|20913.31|20913.31|20913.96|20913.96|20913.31|20913.31|0
1647443780000|2022-03-16 15:16:20|20913.3|20913.3|20913.55|20913.55|20913.55|20913.55|20912.88|20912.88|0
1647443790000|2022-03-16 15:16:30|20913.63|20913.63|20914.21|20914.21|20914.21|20914.21|20913.63|20913.63|0
1647443800000|2022-03-16 15:16:40|20914.33|20914.33|20914.94|20914.94|20914.94|20914.94|20914.23|20914.23|0
1647443810000|2022-03-16 15:16:50|20914.47|20914.47|20911.58|20911.58|20914.52|20914.52|20911.53|20911.53|0
1647443820000|2022-03-16 15:17:00|20911.52|20911.52|20909.17|20909.17|20911.52|20911.52|20908.96|20908.96|0
1647443830000|2022-03-16 15:17:10|20909.06|20909.06|20908.23|20908.23|20909.06|20909.06|20908.23|20908.23|0
1647443840000|2022-03-16 15:17:20|20908.33|20908.33|20907.95|20907.95|20908.33|20908.33|20907.74|20907.74|0
1647443850000|2022-03-16 15:17:30|20907.66|20907.66|20906.41|20906.41|20907.7|20907.7|20906.15|20906.15|0
1647443860000|2022-03-16 15:17:40|20906.46|20906.46|20907.31|20907.31|20907.31|20907.31|20906.34|20906.34|0
1647443870000|2022-03-16 15:17:50|20907.36|20907.36|20907.07|20907.07|20907.36|20907.36|20906.76|20906.76|0
1647443880000|2022-03-16 15:18:00|20907.03|20907.03|20904.49|20904.49|20907.03|20907.03|20904.41|20904.41|0
1647443890000|2022-03-16 15:18:10|20904.45|20904.45|20904.92|20904.92|20904.92|20904.92|20904.12|20904.12|0
1647443900000|2022-03-16 15:18:20|20904.85|20904.85|20905.27|20905.27|20905.27|20905.27|20904.85|20904.85|0
1647443910000|2022-03-16 15:18:30|20905.34|20905.34|20905.22|20905.22|20905.67|20905.67|20905.22|20905.22|0
1647443920000|2022-03-16 15:18:40|20905.27|20905.27|20904.55|20904.55|20905.37|20905.37|20904.41|20904.41|0
1647443930000|2022-03-16 15:18:50|20904.62|20904.62|20903.25|20903.25|20904.65|20904.65|20903.25|20903.25|0
1647443940000|2022-03-16 15:19:00|20903.11|20903.11|20898.14|20898.14|20903.11|20903.11|20897.94|20897.94|0
1647443950000|2022-03-16 15:19:10|20898.09|20898.09|20896.97|20896.97|20898.13|20898.13|20896.96|20896.96|0
1647443960000|2022-03-16 15:19:20|20897.08|20897.08|20897.4|20897.4|20897.43|20897.43|20897.01|20897.01|0
1647443970000|2022-03-16 15:19:30|20897.37|20897.37|20897.18|20897.18|20897.52|20897.52|20897.04|20897.04|0
1647443980000|2022-03-16 15:19:40|20897.14|20897.14|20897.94|20897.94|20897.98|20897.98|20897.07|20897.07|0
1647443990000|2022-03-16 15:19:50|20898.12|20898.12|20899.37|20899.37|20899.62|20899.62|20898.12|20898.12|0
1647444000000|2022-03-16 15:20:00|20899.45|20899.45|20904.07|20904.07|20904.07|20904.07|20899.26|20899.26|0
1647444010000|2022-03-16 15:20:10|20904.08|20904.08|20902.73|20902.73|20904.31|20904.31|20902.7|20902.7|0
1647444020000|2022-03-16 15:20:20|20902.85|20902.85|20902.65|20902.65|20902.85|20902.85|20902.38|20902.38|0
1647444030000|2022-03-16 15:20:30|20902.72|20902.72|20902.61|20902.61|20902.94|20902.94|20902.28|20902.28|0
1647444040000|2022-03-16 15:20:40|20902.7|20902.7|20903.07|20903.07|20903.15|20903.15|20902.63|20902.63|0
1647444050000|2022-03-16 15:20:50|20903.11|20903.11|20905.76|20905.76|20905.81|20905.81|20903.11|20903.11|0
1647444060000|2022-03-16 15:21:00|20905.82|20905.82|20905.43|20905.43|20906.14|20906.14|20905.43|20905.43|0
1647444070000|2022-03-16 15:21:10|20905.33|20905.33|20904.69|20904.69|20905.33|20905.33|20904.48|20904.48|0
1647444080000|2022-03-16 15:21:20|20904.73|20904.73|20905.75|20905.75|20905.75|20905.75|20904.48|20904.48|0
1647444090000|2022-03-16 15:21:30|20905.72|20905.72|20906|20906|20906|20906|20905.43|20905.43|0
1647444100000|2022-03-16 15:21:40|20906.06|20906.06|20906.57|20906.57|20906.57|20906.57|20906.06|20906.06|0
1647444110000|2022-03-16 15:21:50|20906.64|20906.64|20906.11|20906.11|20906.64|20906.64|20905.92|20905.92|0
1647444120000|2022-03-16 15:22:00|20906|20906|20906.42|20906.42|20906.55|20906.55|20906|20906|0
1647444130000|2022-03-16 15:22:10|20906.44|20906.44|20905.92|20905.92|20906.44|20906.44|20905.88|20905.88|0
1647444140000|2022-03-16 15:22:20|20905.86|20905.86|20905.35|20905.35|20905.97|20905.97|20905.35|20905.35|0
1647444150000|2022-03-16 15:22:30|20905.57|20905.57|20905.87|20905.87|20905.87|20905.87|20905.48|20905.48|0
1647444160000|2022-03-16 15:22:40|20905.96|20905.96|20906.12|20906.12|20906.23|20906.23|20905.91|20905.91|0
1647444170000|2022-03-16 15:22:50|20906.16|20906.16|20904.73|20904.73|20906.6|20906.6|20904.73|20904.73|0
1647444180000|2022-03-16 15:23:00|20904.71|20904.71|20904.42|20904.42|20904.73|20904.73|20904.35|20904.35|0
1647444190000|2022-03-16 15:23:10|20904.4|20904.4|20904.75|20904.75|20904.75|20904.75|20904.3|20904.3|0
1647444200000|2022-03-16 15:23:20|20904.83|20904.83|20905.81|20905.81|20905.95|20905.95|20904.64|20904.64|0
1647444210000|2022-03-16 15:23:30|20905.84|20905.84|20905.91|20905.91|20906.37|20906.37|20905.72|20905.72|0
1647444220000|2022-03-16 15:23:40|20905.93|20905.93|20906.88|20906.88|20906.88|20906.88|20905.78|20905.78|0
1647444230000|2022-03-16 15:23:50|20906.81|20906.81|20907.86|20907.86|20907.86|20907.86|20906.79|20906.79|0
1647444240000|2022-03-16 15:24:00|20907.99|20907.99|20908.81|20908.81|20908.81|20908.81|20907.99|20907.99|0
1647444250000|2022-03-16 15:24:10|20908.88|20908.88|20909.24|20909.24|20909.26|20909.26|20908.88|20908.88|0
1647444260000|2022-03-16 15:24:20|20909.32|20909.32|20908.71|20908.71|20909.58|20909.58|20908.71|20908.71|0
1647444270000|2022-03-16 15:24:30|20908.73|20908.73|20907.59|20907.59|20908.85|20908.85|20907.56|20907.56|0
1647444280000|2022-03-16 15:24:40|20907.51|20907.51|20907.64|20907.64|20907.64|20907.64|20907.16|20907.16|0
1647444290000|2022-03-16 15:24:50|20907.81|20907.81|20906.96|20906.96|20907.89|20907.89|20906.96|20906.96|0
1647444300000|2022-03-16 15:25:00|20907.12|20907.12|20908.19|20908.19|20908.19|20908.19|20907.12|20907.12|0
1647444310000|2022-03-16 15:25:10|20908.21|20908.21|20907.85|20907.85|20908.21|20908.21|20907.69|20907.69|0
1647444320000|2022-03-16 15:25:20|20907.75|20907.75|20907.12|20907.12|20908.08|20908.08|20907.12|20907.12|0
1647444330000|2022-03-16 15:25:30|20907.09|20907.09|20904.38|20904.38|20907.09|20907.09|20904.29|20904.29|0
1647444340000|2022-03-16 15:25:40|20904.55|20904.55|20904.1|20904.1|20904.55|20904.55|20904.1|20904.1|0
1647444350000|2022-03-16 15:25:50|20904.47|20904.47|20904.02|20904.02|20904.47|20904.47|20903.92|20903.92|0
1647444360000|2022-03-16 15:26:00|20903.99|20903.99|20904.7|20904.7|20904.77|20904.77|20903.25|20903.25|0
1647444370000|2022-03-16 15:26:10|20904.65|20904.65|20904.94|20904.94|20904.94|20904.94|20904.14|20904.14|0
1647444380000|2022-03-16 15:26:20|20904.87|20904.87|20904.53|20904.53|20905.26|20905.26|20904.48|20904.48|0
1647444390000|2022-03-16 15:26:30|20904.59|20904.59|20904.7|20904.7|20904.88|20904.88|20904.59|20904.59|0
1647444400000|2022-03-16 15:26:40|20904.74|20904.74|20905.2|20905.2|20905.2|20905.2|20904.47|20904.47|0
1647444410000|2022-03-16 15:26:50|20905.46|20905.46|20906.07|20906.07|20906.07|20906.07|20904.89|20904.89|0
1647444420000|2022-03-16 15:27:00|20906.02|20906.02|20905.8|20905.8|20906.1|20906.1|20905.8|20905.8|0
1647444430000|2022-03-16 15:27:10|20905.98|20905.98|20906.2|20906.2|20906.27|20906.27|20905.98|20905.98|0
1647444440000|2022-03-16 15:27:20|20906.39|20906.39|20907.34|20907.34|20907.34|20907.34|20906.39|20906.39|0
1647444450000|2022-03-16 15:27:30|20907.36|20907.36|20907|20907|20907.5|20907.5|20907|20907|0
1647444460000|2022-03-16 15:27:40|20907.11|20907.11|20906.57|20906.57|20907.11|20907.11|20906.57|20906.57|0
1647444470000|2022-03-16 15:27:50|20906.72|20906.72|20906.76|20906.76|20906.99|20906.99|20906.42|20906.42|0
1647444480000|2022-03-16 15:28:00|20906.85|20906.85|20905.99|20905.99|20906.94|20906.94|20905.99|20905.99|0
1647444490000|2022-03-16 15:28:10|20905.91|20905.91|20902.35|20902.35|20905.96|20905.96|20902.35|20902.35|0
1647444500000|2022-03-16 15:28:20|20902.49|20902.49|20901.37|20901.37|20902.56|20902.56|20901.37|20901.37|0
1647444510000|2022-03-16 15:28:30|20901.31|20901.31|20902.88|20902.88|20902.88|20902.88|20901.17|20901.17|0
1647444520000|2022-03-16 15:28:40|20902.97|20902.97|20903.96|20903.96|20904.04|20904.04|20902.96|20902.96|0
1647444530000|2022-03-16 15:28:50|20904.08|20904.08|20907.2|20907.2|20907.2|20907.2|20904.08|20904.08|0
1647444540000|2022-03-16 15:29:00|20907.24|20907.24|20907.38|20907.38|20907.56|20907.56|20907.1|20907.1|0
1647444550000|2022-03-16 15:29:10|20907.49|20907.49|20901.42|20901.42|20907.49|20907.49|20901.42|20901.42|0
1647444560000|2022-03-16 15:29:20|20901.49|20901.49|20900.85|20900.85|20901.56|20901.56|20900.85|20900.85|0
1647444570000|2022-03-16 15:29:30|20900.72|20900.72|20900.52|20900.52|20900.78|20900.78|20900.4|20900.4|0
1647444580000|2022-03-16 15:29:40|20900.8|20900.8|20900.2|20900.2|20901.32|20901.32|20900.18|20900.18|0
1647444590000|2022-03-16 15:29:50|20900.17|20900.17|20901.21|20901.21|20901.21|20901.21|20900.17|20900.17|0
1647444600000|2022-03-16 15:30:00|20901.34|20901.34|20906.94|20906.94|20906.94|20906.94|20901.33|20901.33|0
1647444610000|2022-03-16 15:30:10|20907.17|20907.17|20908.49|20908.49|20908.53|20908.53|20907.17|20907.17|0
1647444620000|2022-03-16 15:30:20|20908.42|20908.42|20907.6|20907.6|20908.44|20908.44|20907.51|20907.51|0
1647444630000|2022-03-16 15:30:30|20907.72|20907.72|20907.97|20907.97|20907.98|20907.98|20907.65|20907.65|0
1647444640000|2022-03-16 15:30:40|20907.89|20907.89|20908.53|20908.53|20908.53|20908.53|20907.84|20907.84|0
1647444650000|2022-03-16 15:30:50|20908.63|20908.63|20908.86|20908.86|20909.16|20909.16|20908.63|20908.63|0
1647444660000|2022-03-16 15:31:00|20908.98|20908.98|20909.05|20909.05|20909.59|20909.59|20908.98|20908.98|0
1647444670000|2022-03-16 15:31:10|20909.1|20909.1|20909.4|20909.4|20909.5|20909.5|20908.9|20908.9|0
1647444680000|2022-03-16 15:31:20|20909.36|20909.36|20908.55|20908.55|20909.59|20909.59|20908.55|20908.55|0
1647444690000|2022-03-16 15:31:30|20908.64|20908.64|20909.17|20909.17|20909.17|20909.17|20908.01|20908.01|0
1647444700000|2022-03-16 15:31:40|20909.27|20909.27|20908.68|20908.68|20909.51|20909.51|20908.47|20908.47|0
1647444710000|2022-03-16 15:31:50|20908.61|20908.61|20908.45|20908.45|20908.71|20908.71|20908.41|20908.41|0
1647444720000|2022-03-16 15:32:00|20908.52|20908.52|20907.07|20907.07|20908.52|20908.52|20907.07|20907.07|0
1647444730000|2022-03-16 15:32:10|20907.02|20907.02|20907.2|20907.2|20907.79|20907.79|20907.02|20907.02|0
1647444740000|2022-03-16 15:32:20|20907.26|20907.26|20906.76|20906.76|20907.86|20907.86|20906.76|20906.76|0
1647444750000|2022-03-16 15:32:30|20906.8|20906.8|20907.24|20907.24|20907.36|20907.36|20906.76|20906.76|0
1647444760000|2022-03-16 15:32:40|20907.16|20907.16|20907.53|20907.53|20907.53|20907.53|20907.11|20907.11|0
1647444770000|2022-03-16 15:32:50|20907.6|20907.6|20908.04|20908.04|20908.04|20908.04|20907.57|20907.57|0
1647444780000|2022-03-16 15:33:00|20908.08|20908.08|20906.71|20906.71|20908.09|20908.09|20906.71|20906.71|0
1647444790000|2022-03-16 15:33:10|20906.64|20906.64|20906.28|20906.28|20906.64|20906.64|20905.84|20905.84|0
1647444800000|2022-03-16 15:33:20|20906.26|20906.26|20907.29|20907.29|20907.29|20907.29|20906.13|20906.13|0
1647444810000|2022-03-16 15:33:30|20907.1|20907.1|20906.42|20906.42|20907.2|20907.2|20906.42|20906.42|0
1647444820000|2022-03-16 15:33:40|20906.34|20906.34|20906.54|20906.54|20906.64|20906.64|20906.16|20906.16|0
1647444830000|2022-03-16 15:33:50|20906.59|20906.59|20906.26|20906.26|20906.65|20906.65|20906.14|20906.14|0
1647444840000|2022-03-16 15:34:00|20906.31|20906.31|20905.34|20905.34|20906.53|20906.53|20905.34|20905.34|0
1647444850000|2022-03-16 15:34:10|20905.18|20905.18|20903.62|20903.62|20905.18|20905.18|20903.48|20903.48|0
1647444860000|2022-03-16 15:34:20|20903.85|20903.85|20904.79|20904.79|20904.99|20904.99|20903.85|20903.85|0
1647444870000|2022-03-16 15:34:30|20904.9|20904.9|20907.13|20907.13|20907.13|20907.13|20904.9|20904.9|0
1647444880000|2022-03-16 15:34:40|20906.86|20906.86|20906.61|20906.61|20907.39|20907.39|20906.3|20906.3|0
1647444890000|2022-03-16 15:34:50|20906.56|20906.56|20906.53|20906.53|20906.72|20906.72|20906.49|20906.49|0
1647444900000|2022-03-16 15:35:00|20906.63|20906.63|20907.2|20907.2|20907.2|20907.2|20906.63|20906.63|0
1647444910000|2022-03-16 15:35:10|20907.35|20907.35|20907.41|20907.41|20907.83|20907.83|20907.14|20907.14|0
1647444920000|2022-03-16 15:35:20|20907.36|20907.36|20907.25|20907.25|20907.52|20907.52|20907.16|20907.16|0
1647444930000|2022-03-16 15:35:30|20907.31|20907.31|20907.18|20907.18|20907.35|20907.35|20906.93|20906.93|0
1647444940000|2022-03-16 15:35:40|20907.13|20907.13|20908.17|20908.17|20908.33|20908.33|20907.13|20907.13|0
1647444950000|2022-03-16 15:35:50|20908.24|20908.24|20909.34|20909.34|20909.34|20909.34|20908.24|20908.24|0
1647444960000|2022-03-16 15:36:00|20909.38|20909.38|20904.37|20904.37|20909.55|20909.55|20904.37|20904.37|0
1647444970000|2022-03-16 15:36:10|20904.14|20904.14|20902.09|20902.09|20904.14|20904.14|20901.99|20901.99|0
1647444980000|2022-03-16 15:36:20|20901.96|20901.96|20901.23|20901.23|20901.97|20901.97|20900.9|20900.9|0
1647444990000|2022-03-16 15:36:30|20901.46|20901.46|20903.18|20903.18|20903.18|20903.18|20901.46|20901.46|0
1647445000000|2022-03-16 15:36:40|20903.22|20903.22|20903.01|20903.01|20903.28|20903.28|20902.9|20902.9|0
1647445010000|2022-03-16 15:36:50|20903.15|20903.15|20906.89|20906.89|20906.92|20906.92|20903.15|20903.15|0
1647445020000|2022-03-16 15:37:00|20906.8|20906.8|20908.21|20908.21|20908.25|20908.25|20905.96|20905.96|0
1647445030000|2022-03-16 15:37:10|20908.13|20908.13|20907.71|20907.71|20908.13|20908.13|20907.55|20907.55|0
1647445040000|2022-03-16 15:37:20|20908.31|20908.31|20908.55|20908.55|20908.83|20908.83|20908.15|20908.15|0
1647445050000|2022-03-16 15:37:30|20908.47|20908.47|20902.46|20902.46|20908.47|20908.47|20902.37|20902.37|0
1647445060000|2022-03-16 15:37:40|20902.6|20902.6|20901.94|20901.94|20902.68|20902.68|20901.88|20901.88|0
1647445070000|2022-03-16 15:37:50|20901.85|20901.85|20895.01|20895.01|20901.93|20901.93|20895.01|20895.01|0
1647445080000|2022-03-16 15:38:00|20894.52|20894.52|20878.07|20878.07|20894.52|20894.52|20878.07|20878.07|0
1647445090000|2022-03-16 15:38:10|20877.68|20877.68|20874.89|20874.89|20877.68|20877.68|20874.89|20874.89|0
1647445100000|2022-03-16 15:38:20|20874.83|20874.83|20877.01|20877.01|20877.72|20877.72|20874.45|20874.45|0
1647445110000|2022-03-16 15:38:30|20877.04|20877.04|20875.03|20875.03|20877.04|20877.04|20875.03|20875.03|0
1647445120000|2022-03-16 15:38:40|20874.6|20874.6|20876.26|20876.26|20876.4|20876.4|20874.15|20874.15|0
1647445130000|2022-03-16 15:38:50|20876.33|20876.33|20877.46|20877.46|20877.46|20877.46|20876.26|20876.26|0
1647445140000|2022-03-16 15:39:00|20877.57|20877.57|20877.49|20877.49|20877.75|20877.75|20877.49|20877.49|0
1647445150000|2022-03-16 15:39:10|20877.46|20877.46|20877.36|20877.36|20877.52|20877.52|20877.16|20877.16|0
1647445160000|2022-03-16 15:39:20|20877.46|20877.46|20878.57|20878.57|20878.83|20878.83|20877.46|20877.46|0
1647445170000|2022-03-16 15:39:30|20878.35|20878.35|20878.26|20878.26|20878.52|20878.52|20878.26|20878.26|0
1647445180000|2022-03-16 15:39:40|20878.21|20878.21|20878.48|20878.48|20878.48|20878.48|20877.77|20877.77|0
1647445190000|2022-03-16 15:39:50|20878.57|20878.57|20882.81|20882.81|20883.11|20883.11|20878.55|20878.55|0
1647445200000|2022-03-16 15:40:00|20882.73|20882.73|20882.3|20882.3|20883.18|20883.18|20882.14|20882.14|0
1647445210000|2022-03-16 15:40:10|20882.37|20882.37|20881.18|20881.18|20882.37|20882.37|20880.93|20880.93|0
1647445220000|2022-03-16 15:40:20|20881.05|20881.05|20880.4|20880.4|20881.12|20881.12|20880.36|20880.36|0
1647445230000|2022-03-16 15:40:30|20880.36|20880.36|20879.41|20879.41|20880.36|20880.36|20879.41|20879.41|0
1647445240000|2022-03-16 15:40:40|20879.21|20879.21|20877.76|20877.76|20879.45|20879.45|20877.69|20877.69|0
1647445250000|2022-03-16 15:40:50|20878.03|20878.03|20873.46|20873.46|20878.19|20878.19|20873.46|20873.46|0
1647445260000|2022-03-16 15:41:00|20873.22|20873.22|20871.48|20871.48|20873.22|20873.22|20871.48|20871.48|0
1647445270000|2022-03-16 15:41:10|20871.52|20871.52|20872.07|20872.07|20872.18|20872.18|20871.52|20871.52|0
1647445280000|2022-03-16 15:41:20|20872.18|20872.18|20872.95|20872.95|20873.16|20873.16|20871.95|20871.95|0
1647445290000|2022-03-16 15:41:30|20872.97|20872.97|20872.62|20872.62|20873|20873|20872.56|20872.56|0
1647445300000|2022-03-16 15:41:40|20872.91|20872.91|20874.51|20874.51|20874.51|20874.51|20872.82|20872.82|0
1647445310000|2022-03-16 15:41:50|20874.64|20874.64|20874.6|20874.6|20874.69|20874.69|20874.1|20874.1|0
1647445320000|2022-03-16 15:42:00|20874.66|20874.66|20875.41|20875.41|20875.54|20875.54|20874.66|20874.66|0
1647445330000|2022-03-16 15:42:10|20875.24|20875.24|20876.04|20876.04|20876.04|20876.04|20875.19|20875.19|0
1647445340000|2022-03-16 15:42:20|20875.96|20875.96|20878.62|20878.62|20878.62|20878.62|20875.96|20875.96|0
1647445350000|2022-03-16 15:42:30|20878.81|20878.81|20884.98|20884.98|20884.98|20884.98|20878.81|20878.81|0
1647445360000|2022-03-16 15:42:40|20885.08|20885.08|20884.56|20884.56|20885.49|20885.49|20884.46|20884.46|0
1647445370000|2022-03-16 15:42:50|20884.47|20884.47|20884.6|20884.6|20884.6|20884.6|20884.34|20884.34|0
1647445380000|2022-03-16 15:43:00|20884.7|20884.7|20885.88|20885.88|20885.88|20885.88|20884.7|20884.7|0
1647445390000|2022-03-16 15:43:10|20886.25|20886.25|20888.25|20888.25|20888.25|20888.25|20886.25|20886.25|0
1647445400000|2022-03-16 15:43:20|20888|20888|20887.8|20887.8|20888.01|20888.01|20887.8|20887.8|0
1647445410000|2022-03-16 15:43:30|20887.78|20887.78|20887.41|20887.41|20888.12|20888.12|20887.41|20887.41|0
1647445420000|2022-03-16 15:43:40|20887.37|20887.37|20884.77|20884.77|20887.37|20887.37|20884.77|20884.77|0
1647445430000|2022-03-16 15:43:50|20884.67|20884.67|20883.54|20883.54|20884.67|20884.67|20883.54|20883.54|0
1647445440000|2022-03-16 15:44:00|20883.51|20883.51|20881.88|20881.88|20883.63|20883.63|20881.88|20881.88|0
1647445450000|2022-03-16 15:44:10|20882.03|20882.03|20882.16|20882.16|20882.16|20882.16|20881.49|20881.49|0
1647445460000|2022-03-16 15:44:20|20882.38|20882.38|20880.74|20880.74|20882.38|20882.38|20880.74|20880.74|0
1647445470000|2022-03-16 15:44:30|20880.89|20880.89|20881.41|20881.41|20881.87|20881.87|20880.89|20880.89|0
1647445480000|2022-03-16 15:44:40|20881.32|20881.32|20880.36|20880.36|20881.32|20881.32|20880.05|20880.05|0
1647445490000|2022-03-16 15:44:50|20880.31|20880.31|20880.73|20880.73|20880.73|20880.73|20880.28|20880.28|0
1647445500000|2022-03-16 15:45:00|20880.56|20880.56|20880.39|20880.39|20880.76|20880.76|20880.2|20880.2|0
1647445510000|2022-03-16 15:45:10|20880.32|20880.32|20880.19|20880.19|20880.32|20880.32|20879.88|20879.88|0
1647445520000|2022-03-16 15:45:20|20880.18|20880.18|20881.25|20881.25|20881.25|20881.25|20880.18|20880.18|0
1647445530000|2022-03-16 15:45:30|20881.4|20881.4|20880.93|20880.93|20881.4|20881.4|20880.69|20880.69|0
1647445540000|2022-03-16 15:45:40|20880.8|20880.8|20882|20882|20882.01|20882.01|20880.8|20880.8|0
1647445550000|2022-03-16 15:45:50|20882.04|20882.04|20882.16|20882.16|20882.16|20882.16|20881.79|20881.79|0
1647445560000|2022-03-16 15:46:00|20882.09|20882.09|20882.14|20882.14|20882.4|20882.4|20882.08|20882.08|0
1647445570000|2022-03-16 15:46:10|20882.09|20882.09|20881.31|20881.31|20882.12|20882.12|20881.22|20881.22|0
1647445580000|2022-03-16 15:46:20|20881.23|20881.23|20881.05|20881.05|20881.23|20881.23|20880.97|20880.97|0
1647445590000|2022-03-16 15:46:30|20880.98|20880.98|20880.94|20880.94|20880.98|20880.98|20880.53|20880.53|0
1647445600000|2022-03-16 15:46:40|20880.67|20880.67|20880.49|20880.49|20880.83|20880.83|20880.38|20880.38|0
1647445610000|2022-03-16 15:46:50|20880.43|20880.43|20880.01|20880.01|20880.8|20880.8|20880.01|20880.01|0
1647445620000|2022-03-16 15:47:00|20880.06|20880.06|20879.65|20879.65|20880.23|20880.23|20879.59|20879.59|0
1647445630000|2022-03-16 15:47:10|20879.49|20879.49|20879.31|20879.31|20879.5|20879.5|20879.27|20879.27|0
1647445640000|2022-03-16 15:47:20|20879.23|20879.23|20879.61|20879.61|20879.61|20879.61|20878.86|20878.86|0
1647445650000|2022-03-16 15:47:30|20879.74|20879.74|20879.68|20879.68|20879.8|20879.8|20879.68|20879.68|0
1647445660000|2022-03-16 15:47:40|20879.6|20879.6|20879.17|20879.17|20879.75|20879.75|20879.08|20879.08|0
1647445670000|2022-03-16 15:47:50|20879.34|20879.34|20879.53|20879.53|20879.53|20879.53|20879.34|20879.34|0
1647445680000|2022-03-16 15:48:00|20879.43|20879.43|20879.65|20879.65|20880.47|20880.47|20879.43|20879.43|0
1647445690000|2022-03-16 15:48:10|20879.86|20879.86|20878.93|20878.93|20879.88|20879.88|20878.84|20878.84|0
1647445700000|2022-03-16 15:48:20|20878.85|20878.85|20879.21|20879.21|20879.69|20879.69|20878.69|20878.69|0
1647445710000|2022-03-16 15:48:30|20879.13|20879.13|20879.43|20879.43|20879.57|20879.57|20879.13|20879.13|0
1647445720000|2022-03-16 15:48:40|20879.52|20879.52|20880.21|20880.21|20880.27|20880.27|20879.49|20879.49|0
1647445730000|2022-03-16 15:48:50|20880.37|20880.37|20879.32|20879.32|20880.46|20880.46|20879.17|20879.17|0
1647445740000|2022-03-16 15:49:00|20879.17|20879.17|20877.73|20877.73|20879.17|20879.17|20877.67|20877.67|0
1647445750000|2022-03-16 15:49:10|20877.65|20877.65|20876.7|20876.7|20877.67|20877.67|20876.6|20876.6|0
1647445760000|2022-03-16 15:49:20|20876.65|20876.65|20875.35|20875.35|20876.65|20876.65|20875.35|20875.35|0
1647445770000|2022-03-16 15:49:30|20875.47|20875.47|20875.12|20875.12|20875.61|20875.61|20875.12|20875.12|0
1647445780000|2022-03-16 15:49:40|20875.06|20875.06|20875.28|20875.28|20875.28|20875.28|20874.85|20874.85|0
1647445790000|2022-03-16 15:49:50|20875.23|20875.23|20875.44|20875.44|20875.78|20875.78|20875.23|20875.23|0
1647445800000|2022-03-16 15:50:00|20875.37|20875.37|20874.17|20874.17|20875.37|20875.37|20874.17|20874.17|0
1647445810000|2022-03-16 15:50:10|20874.23|20874.23|20873.8|20873.8|20874.37|20874.37|20873.65|20873.65|0
1647445820000|2022-03-16 15:50:20|20873.65|20873.65|20874.11|20874.11|20874.27|20874.27|20873.56|20873.56|0
1647445830000|2022-03-16 15:50:30|20874.3|20874.3|20873.73|20873.73|20874.72|20874.72|20873.72|20873.72|0
1647445840000|2022-03-16 15:50:40|20873.47|20873.47|20873.15|20873.15|20873.47|20873.47|20872.78|20872.78|0
1647445850000|2022-03-16 15:50:50|20873.06|20873.06|20873.65|20873.65|20873.73|20873.73|20873.06|20873.06|0
1647445860000|2022-03-16 15:51:00|20873.59|20873.59|20878.72|20878.72|20878.72|20878.72|20873.39|20873.39|0
1647445870000|2022-03-16 15:51:10|20878.86|20878.86|20884.84|20884.84|20884.84|20884.84|20878.86|20878.86|0
1647445880000|2022-03-16 15:51:20|20884.78|20884.78|20884.11|20884.11|20884.91|20884.91|20884.06|20884.06|0
1647445890000|2022-03-16 15:51:30|20883.89|20883.89|20884.53|20884.53|20884.53|20884.53|20883.83|20883.83|0
1647445900000|2022-03-16 15:51:40|20884.45|20884.45|20884.52|20884.52|20884.66|20884.66|20884.2|20884.2|0
1647445910000|2022-03-16 15:51:50|20884.41|20884.41|20884.84|20884.84|20884.92|20884.92|20884.41|20884.41|0
1647445920000|2022-03-16 15:52:00|20884.77|20884.77|20884.56|20884.56|20884.93|20884.93|20884.3|20884.3|0
1647445930000|2022-03-16 15:52:10|20884.66|20884.66|20884.41|20884.41|20884.77|20884.77|20884.24|20884.24|0
1647445940000|2022-03-16 15:52:20|20884.36|20884.36|20884.57|20884.57|20884.59|20884.59|20884.3|20884.3|0
1647445950000|2022-03-16 15:52:30|20884.64|20884.64|20884.37|20884.37|20884.79|20884.79|20884.37|20884.37|0
1647445960000|2022-03-16 15:52:40|20884.51|20884.51|20883.85|20883.85|20884.57|20884.57|20883.74|20883.74|0
1647445970000|2022-03-16 15:52:50|20883.8|20883.8|20883.48|20883.48|20883.97|20883.97|20883.48|20883.48|0
1647445980000|2022-03-16 15:53:00|20883.33|20883.33|20884.91|20884.91|20884.91|20884.91|20883.33|20883.33|0
1647445990000|2022-03-16 15:53:10|20884.99|20884.99|20886.42|20886.42|20886.42|20886.42|20884.99|20884.99|0
1647446000000|2022-03-16 15:53:20|20886.37|20886.37|20887.28|20887.28|20887.51|20887.51|20886.19|20886.19|0
1647446010000|2022-03-16 15:53:30|20887.21|20887.21|20889.94|20889.94|20889.97|20889.97|20887.21|20887.21|0
1647446020000|2022-03-16 15:53:40|20889.87|20889.87|20890.67|20890.67|20890.67|20890.67|20889.87|20889.87|0
1647446030000|2022-03-16 15:53:50|20890.6|20890.6|20890.25|20890.25|20890.6|20890.6|20890.25|20890.25|0
1647446040000|2022-03-16 15:54:00|20890.32|20890.32|20890.92|20890.92|20890.92|20890.92|20890.32|20890.32|0
1647446050000|2022-03-16 15:54:10|20890.9|20890.9|20889.38|20889.38|20891.1|20891.1|20889.34|20889.34|0
1647446060000|2022-03-16 15:54:20|20889.03|20889.03|20887.93|20887.93|20889.03|20889.03|20887.93|20887.93|0
1647446070000|2022-03-16 15:54:30|20887.86|20887.86|20887.44|20887.44|20887.88|20887.88|20887.26|20887.26|0
1647446080000|2022-03-16 15:54:40|20887.5|20887.5|20888.11|20888.11|20888.45|20888.45|20887.5|20887.5|0
1647446090000|2022-03-16 15:54:50|20887.9|20887.9|20887.28|20887.28|20887.9|20887.9|20887.28|20887.28|0
1647446100000|2022-03-16 15:55:00|20887.2|20887.2|20886.66|20886.66|20887.2|20887.2|20886.66|20886.66|0
1647446110000|2022-03-16 15:55:10|20886.81|20886.81|20887.85|20887.85|20887.85|20887.85|20886.51|20886.51|0
1647446120000|2022-03-16 15:55:20|20887.8|20887.8|20887.81|20887.81|20887.94|20887.94|20887.59|20887.59|0
1647446130000|2022-03-16 15:55:30|20887.85|20887.85|20887.93|20887.93|20888.13|20888.13|20887.85|20887.85|0
1647446140000|2022-03-16 15:55:40|20887.89|20887.89|20887.84|20887.84|20887.96|20887.96|20887.69|20887.69|0
1647446150000|2022-03-16 15:55:50|20887.86|20887.86|20888.77|20888.77|20888.8|20888.8|20887.86|20887.86|0
1647446160000|2022-03-16 15:56:00|20888.81|20888.81|20889.9|20889.9|20889.9|20889.9|20888.77|20888.77|0
1647446170000|2022-03-16 15:56:10|20890.1|20890.1|20891.35|20891.35|20891.57|20891.57|20890.08|20890.08|0
1647446180000|2022-03-16 15:56:20|20891.53|20891.53|20891.68|20891.68|20891.68|20891.68|20891.21|20891.21|0
1647446190000|2022-03-16 15:56:30|20891.89|20891.89|20893.19|20893.19|20893.22|20893.22|20891.89|20891.89|0
1647446200000|2022-03-16 15:56:40|20893.27|20893.27|20893.09|20893.09|20893.44|20893.44|20892.97|20892.97|0
1647446210000|2022-03-16 15:56:50|20893.24|20893.24|20893.8|20893.8|20893.8|20893.8|20893.24|20893.24|0
1647446220000|2022-03-16 15:57:00|20893.88|20893.88|20893.93|20893.93|20894.51|20894.51|20893.81|20893.81|0
1647446230000|2022-03-16 15:57:10|20893.82|20893.82|20893.87|20893.87|20894.21|20894.21|20893.61|20893.61|0
1647446240000|2022-03-16 15:57:20|20893.66|20893.66|20893.44|20893.44|20893.66|20893.66|20893.29|20893.29|0
1647446250000|2022-03-16 15:57:30|20893.45|20893.45|20893.59|20893.59|20893.59|20893.59|20893.22|20893.22|0
1647446260000|2022-03-16 15:57:40|20893.62|20893.62|20894.78|20894.78|20894.78|20894.78|20893.42|20893.42|0
1647446270000|2022-03-16 15:57:50|20894.83|20894.83|20895.28|20895.28|20895.59|20895.59|20894.77|20894.77|0
1647446280000|2022-03-16 15:58:00|20895.35|20895.35|20896.92|20896.92|20896.95|20896.95|20895.35|20895.35|0
1647446290000|2022-03-16 15:58:10|20896.85|20896.85|20897.07|20897.07|20897.42|20897.42|20896.51|20896.51|0
1647446300000|2022-03-16 15:58:20|20896.94|20896.94|20896.2|20896.2|20896.94|20896.94|20896.09|20896.09|0
1647446310000|2022-03-16 15:58:30|20896.28|20896.28|20896.14|20896.14|20896.66|20896.66|20896.14|20896.14|0
1647446320000|2022-03-16 15:58:40|20896.11|20896.11|20897.96|20897.96|20898.07|20898.07|20896.11|20896.11|0
1647446330000|2022-03-16 15:58:50|20898.07|20898.07|20897.77|20897.77|20898.46|20898.46|20897.7|20897.7|0
1647446340000|2022-03-16 15:59:00|20897.87|20897.87|20897.81|20897.81|20897.87|20897.87|20897.49|20897.49|0
1647446350000|2022-03-16 15:59:10|20897.71|20897.71|20897.57|20897.57|20897.71|20897.71|20897.43|20897.43|0
1647446360000|2022-03-16 15:59:20|20897.46|20897.46|20895.96|20895.96|20897.46|20897.46|20895.96|20895.96|0
1647446370000|2022-03-16 15:59:30|20895.9|20895.9|20895.4|20895.4|20896.01|20896.01|20895.4|20895.4|0
1647446380000|2022-03-16 15:59:40|20895.36|20895.36|20893.03|20893.03|20895.36|20895.36|20893.03|20893.03|0
1647446390000|2022-03-16 15:59:50|20892.99|20892.99|20893.01|20893.01|20893.12|20893.12|20892|20892|0
1647446400000|2022-03-16 16:00:00|20892.89|20892.89|20892.58|20892.58|20892.96|20892.96|20892.08|20892.08|0
1647446410000|2022-03-16 16:00:10|20892.43|20892.43|20892.02|20892.02|20892.43|20892.43|20891.91|20891.91|0
1647446420000|2022-03-16 16:00:20|20891.96|20891.96|20891.03|20891.03|20891.96|20891.96|20891.03|20891.03|0
1647446430000|2022-03-16 16:00:30|20891.08|20891.08|20889.34|20889.34|20891.08|20891.08|20889.34|20889.34|0
1647446440000|2022-03-16 16:00:40|20889.28|20889.28|20888.87|20888.87|20889.37|20889.37|20888.62|20888.62|0
1647446450000|2022-03-16 16:00:50|20888.94|20888.94|20887.96|20887.96|20888.94|20888.94|20887.96|20887.96|0
1647446460000|2022-03-16 16:01:00|20888.06|20888.06|20888.3|20888.3|20888.31|20888.31|20887.95|20887.95|0
1647446470000|2022-03-16 16:01:10|20888.36|20888.36|20888.44|20888.44|20888.81|20888.81|20888.05|20888.05|0
1647446480000|2022-03-16 16:01:20|20888.4|20888.4|20889.92|20889.92|20889.92|20889.92|20888.33|20888.33|0
1647446490000|2022-03-16 16:01:30|20889.9|20889.9|20891.83|20891.83|20892.13|20892.13|20889.9|20889.9|0
1647446500000|2022-03-16 16:01:40|20891.8|20891.8|20891.71|20891.71|20891.99|20891.99|20891.63|20891.63|0
1647446510000|2022-03-16 16:01:50|20891.78|20891.78|20893.46|20893.46|20893.46|20893.46|20891.78|20891.78|0
1647446520000|2022-03-16 16:02:00|20893.3|20893.3|20894.1|20894.1|20894.2|20894.2|20893.17|20893.17|0
1647446530000|2022-03-16 16:02:10|20894.14|20894.14|20895.03|20895.03|20895.37|20895.37|20894.03|20894.03|0
1647446540000|2022-03-16 16:02:20|20895.12|20895.12|20895.8|20895.8|20895.8|20895.8|20895.01|20895.01|0
1647446550000|2022-03-16 16:02:30|20895.81|20895.81|20896.3|20896.3|20896.53|20896.53|20895.75|20895.75|0
1647446560000|2022-03-16 16:02:40|20896.36|20896.36|20901.44|20901.44|20901.44|20901.44|20896.25|20896.25|0
1647446570000|2022-03-16 16:02:50|20901.46|20901.46|20904.52|20904.52|20904.68|20904.68|20901.46|20901.46|0
1647446580000|2022-03-16 16:03:00|20904.55|20904.55|20906.98|20906.98|20906.98|20906.98|20904.55|20904.55|0
1647446590000|2022-03-16 16:03:10|20906.89|20906.89|20908.23|20908.23|20908.3|20908.3|20906.74|20906.74|0
1647446600000|2022-03-16 16:03:20|20908.26|20908.26|20909.81|20909.81|20909.84|20909.84|20908.26|20908.26|0
1647446610000|2022-03-16 16:03:30|20909.87|20909.87|20910.83|20910.83|20910.85|20910.85|20909.87|20909.87|0
1647446620000|2022-03-16 16:03:40|20911.17|20911.17|20910.98|20910.98|20911.17|20911.17|20910.31|20910.31|0
1647446630000|2022-03-16 16:03:50|20911.1|20911.1|20911.73|20911.73|20911.82|20911.82|20911|20911|0
1647446640000|2022-03-16 16:04:00|20911.91|20911.91|20912.28|20912.28|20912.56|20912.56|20911.91|20911.91|0
1647446650000|2022-03-16 16:04:10|20912.07|20912.07|20912.76|20912.76|20912.86|20912.86|20912.07|20912.07|0
1647446660000|2022-03-16 16:04:20|20912.42|20912.42|20912.4|20912.4|20912.65|20912.65|20912.37|20912.37|0
1647446670000|2022-03-16 16:04:30|20912.38|20912.38|20912.07|20912.07|20912.72|20912.72|20912.02|20912.02|0
1647446680000|2022-03-16 16:04:40|20912.01|20912.01|20911.89|20911.89|20912.17|20912.17|20911.84|20911.84|0
1647446690000|2022-03-16 16:04:50|20912.11|20912.11|20912.08|20912.08|20912.36|20912.36|20912.07|20912.07|0
1647446700000|2022-03-16 16:05:00|20912.16|20912.16|20911.56|20911.56|20912.16|20912.16|20911.51|20911.51|0
1647446710000|2022-03-16 16:05:10|20911.51|20911.51|20910.38|20910.38|20911.57|20911.57|20910.24|20910.24|0
1647446720000|2022-03-16 16:05:20|20910.64|20910.64|20910.17|20910.17|20910.77|20910.77|20910.17|20910.17|0
1647446730000|2022-03-16 16:05:30|20910.21|20910.21|20910.55|20910.55|20910.55|20910.55|20909.8|20909.8|0
1647446740000|2022-03-16 16:05:40|20910.38|20910.38|20910.68|20910.68|20911.01|20911.01|20910.33|20910.33|0
1647446750000|2022-03-16 16:05:50|20910.6|20910.6|20911.72|20911.72|20911.72|20911.72|20910.6|20910.6|0
1647446760000|2022-03-16 16:06:00|20911.76|20911.76|20911.28|20911.28|20911.82|20911.82|20911.22|20911.22|0
1647446770000|2022-03-16 16:06:10|20911.14|20911.14|20911.17|20911.17|20911.57|20911.57|20910.89|20910.89|0
1647446780000|2022-03-16 16:06:20|20911|20911|20910.64|20910.64|20911.19|20911.19|20910.64|20910.64|0
1647446790000|2022-03-16 16:06:30|20910.61|20910.61|20908.83|20908.83|20910.65|20910.65|20908.69|20908.69|0
1647446800000|2022-03-16 16:06:40|20908.84|20908.84|20909.92|20909.92|20909.92|20909.92|20908.84|20908.84|0
1647446810000|2022-03-16 16:06:50|20909.9|20909.9|20911.51|20911.51|20911.85|20911.85|20909.65|20909.65|0
1647446820000|2022-03-16 16:07:00|20911.2|20911.2|20911.96|20911.96|20911.96|20911.96|20911.06|20911.06|0
1647446830000|2022-03-16 16:07:10|20911.98|20911.98|20912.04|20912.04|20912.04|20912.04|20911.73|20911.73|0
1647446840000|2022-03-16 16:07:20|20912.01|20912.01|20912.62|20912.62|20912.62|20912.62|20912.01|20912.01|0
1647446850000|2022-03-16 16:07:30|20912.64|20912.64|20912.55|20912.55|20912.65|20912.65|20912.43|20912.43|0
1647446860000|2022-03-16 16:07:40|20912.39|20912.39|20912.87|20912.87|20912.95|20912.95|20912.32|20912.32|0
1647446870000|2022-03-16 16:07:50|20912.83|20912.83|20912.39|20912.39|20912.83|20912.83|20912.37|20912.37|0
1647446880000|2022-03-16 16:08:00|20912.34|20912.34|20912.63|20912.63|20912.63|20912.63|20912.06|20912.06|0
1647446890000|2022-03-16 16:08:10|20912.57|20912.57|20911.98|20911.98|20912.57|20912.57|20911.95|20911.95|0
1647446900000|2022-03-16 16:08:20|20911.91|20911.91|20911.67|20911.67|20911.98|20911.98|20911.67|20911.67|0
1647446910000|2022-03-16 16:08:30|20911.77|20911.77|20911.82|20911.82|20912.01|20912.01|20911.66|20911.66|0
1647446920000|2022-03-16 16:08:40|20911.85|20911.85|20911.16|20911.16|20911.97|20911.97|20911.01|20911.01|0
1647446930000|2022-03-16 16:08:50|20911.2|20911.2|20910.29|20910.29|20911.2|20911.2|20910.19|20910.19|0
1647446940000|2022-03-16 16:09:00|20910.35|20910.35|20911.64|20911.64|20911.67|20911.67|20910.13|20910.13|0
1647446950000|2022-03-16 16:09:10|20911.75|20911.75|20912.91|20912.91|20913.12|20913.12|20911.75|20911.75|0
1647446960000|2022-03-16 16:09:20|20912.97|20912.97|20913.34|20913.34|20913.43|20913.43|20912.82|20912.82|0
1647446970000|2022-03-16 16:09:30|20913.38|20913.38|20914.06|20914.06|20914.26|20914.26|20913.34|20913.34|0
1647446980000|2022-03-16 16:09:40|20913.94|20913.94|20914.09|20914.09|20914.09|20914.09|20913.74|20913.74|0
1647446990000|2022-03-16 16:09:50|20914.05|20914.05|20914.37|20914.37|20914.7|20914.7|20914.04|20914.04|0
1647447000000|2022-03-16 16:10:00|20914.32|20914.32|20914.21|20914.21|20914.6|20914.6|20914.08|20914.08|0
1647447010000|2022-03-16 16:10:10|20914.53|20914.53|20915.97|20915.97|20915.97|20915.97|20914.53|20914.53|0
1647447020000|2022-03-16 16:10:20|20915.92|20915.92|20915.11|20915.11|20915.92|20915.92|20915.11|20915.11|0
1647447030000|2022-03-16 16:10:30|20915.05|20915.05|20914.26|20914.26|20915.07|20915.07|20914.26|20914.26|0
1647447040000|2022-03-16 16:10:40|20914.19|20914.19|20913.79|20913.79|20914.24|20914.24|20913.76|20913.76|0
1647447050000|2022-03-16 16:10:50|20913.86|20913.86|20914.48|20914.48|20914.56|20914.56|20913.83|20913.83|0
1647447060000|2022-03-16 16:11:00|20914.51|20914.51|20914.86|20914.86|20914.86|20914.86|20914.45|20914.45|0
1647447070000|2022-03-16 16:11:10|20914.92|20914.92|20917.2|20917.2|20917.33|20917.33|20914.68|20914.68|0
1647447080000|2022-03-16 16:11:20|20917.45|20917.45|20918.77|20918.77|20918.77|20918.77|20917.45|20917.45|0
1647447090000|2022-03-16 16:11:30|20918.82|20918.82|20918.75|20918.75|20919.41|20919.41|20918.63|20918.63|0
1647447100000|2022-03-16 16:11:40|20918.81|20918.81|20917.52|20917.52|20918.88|20918.88|20917.52|20917.52|0
1647447110000|2022-03-16 16:11:50|20917.55|20917.55|20917.51|20917.51|20917.66|20917.66|20917.4|20917.4|0
1647447120000|2022-03-16 16:12:00|20917.58|20917.58|20917.74|20917.74|20917.74|20917.74|20917.23|20917.23|0
1647447130000|2022-03-16 16:12:10|20917.78|20917.78|20918.67|20918.67|20918.67|20918.67|20917.78|20917.78|0
1647447140000|2022-03-16 16:12:20|20918.58|20918.58|20918.54|20918.54|20918.7|20918.7|20918.29|20918.29|0
1647447150000|2022-03-16 16:12:30|20918.48|20918.48|20918.1|20918.1|20918.62|20918.62|20917.95|20917.95|0
1647447160000|2022-03-16 16:12:40|20918.03|20918.03|20918.26|20918.26|20918.55|20918.55|20917.95|20917.95|0
1647447170000|2022-03-16 16:12:50|20918.21|20918.21|20918.05|20918.05|20918.21|20918.21|20917.93|20917.93|0
1647447180000|2022-03-16 16:13:00|20918.1|20918.1|20917.33|20917.33|20918.1|20918.1|20917.13|20917.13|0
1647447190000|2022-03-16 16:13:10|20917.27|20917.27|20917.21|20917.21|20917.48|20917.48|20917.01|20917.01|0
1647447200000|2022-03-16 16:13:20|20917|20917|20916.85|20916.85|20917.04|20917.04|20916.61|20916.61|0
1647447210000|2022-03-16 16:13:30|20916.89|20916.89|20916.81|20916.81|20916.93|20916.93|20916.68|20916.68|0
1647447220000|2022-03-16 16:13:40|20916.96|20916.96|20916.79|20916.79|20917.02|20917.02|20916.7|20916.7|0
1647447230000|2022-03-16 16:13:50|20916.64|20916.64|20916.68|20916.68|20916.81|20916.81|20916.39|20916.39|0
1647447240000|2022-03-16 16:14:00|20916.77|20916.77|20917.39|20917.39|20917.51|20917.51|20916.71|20916.71|0
1647447250000|2022-03-16 16:14:10|20917.46|20917.46|20927.33|20927.33|20927.91|20927.91|20917.01|20917.01|0
1647447260000|2022-03-16 16:14:20|20927.31|20927.31|20927.2|20927.2|20927.79|20927.79|20927.2|20927.2|0
1647447270000|2022-03-16 16:14:30|20927.12|20927.12|20927.37|20927.37|20927.42|20927.42|20926.82|20926.82|0
1647447280000|2022-03-16 16:14:40|20927.44|20927.44|20927.58|20927.58|20927.64|20927.64|20927.44|20927.44|0
1647447290000|2022-03-16 16:14:50|20927.65|20927.65|20927.51|20927.51|20927.79|20927.79|20927.42|20927.42|0
1647447300000|2022-03-16 16:15:00|20927.57|20927.57|20927.84|20927.84|20927.91|20927.91|20927.41|20927.41|0
1647447310000|2022-03-16 16:15:10|20927.89|20927.89|20927.59|20927.59|20928.09|20928.09|20927.49|20927.49|0
1647447320000|2022-03-16 16:15:20|20927.54|20927.54|20926.45|20926.45|20927.54|20927.54|20926.45|20926.45|0
1647447330000|2022-03-16 16:15:30|20926.11|20926.11|20925.98|20925.98|20926.5|20926.5|20925.54|20925.54|0
1647447340000|2022-03-16 16:15:40|20925.91|20925.91|20925.96|20925.96|20926.14|20926.14|20925.85|20925.85|0
1647447350000|2022-03-16 16:15:50|20925.94|20925.94|20925.53|20925.53|20925.94|20925.94|20925.47|20925.47|0
1647447360000|2022-03-16 16:16:00|20925.57|20925.57|20925.1|20925.1|20926.03|20926.03|20925.1|20925.1|0
1647447370000|2022-03-16 16:16:10|20925.03|20925.03|20924.73|20924.73|20925.08|20925.08|20924.68|20924.68|0
1647447380000|2022-03-16 16:16:20|20924.61|20924.61|20923.4|20923.4|20924.61|20924.61|20923.25|20923.25|0
1647447390000|2022-03-16 16:16:30|20923.25|20923.25|20923.76|20923.76|20923.76|20923.76|20922.84|20922.84|0
1647447400000|2022-03-16 16:16:40|20923.82|20923.82|20924.39|20924.39|20924.54|20924.54|20923.68|20923.68|0
1647447410000|2022-03-16 16:16:50|20924.25|20924.25|20924.86|20924.86|20924.91|20924.91|20924.25|20924.25|0
1647447420000|2022-03-16 16:17:00|20924.94|20924.94|20926.79|20926.79|20926.79|20926.79|20924.94|20924.94|0
1647447430000|2022-03-16 16:17:10|20926.68|20926.68|20928|20928|20928|20928|20926.68|20926.68|0
1647447440000|2022-03-16 16:17:20|20927.95|20927.95|20927.91|20927.91|20928.14|20928.14|20927.7|20927.7|0
1647447450000|2022-03-16 16:17:30|20928.05|20928.05|20929.86|20929.86|20929.97|20929.97|20928.05|20928.05|0
1647447460000|2022-03-16 16:17:40|20930.02|20930.02|20931.33|20931.33|20931.48|20931.48|20930.02|20930.02|0
1647447470000|2022-03-16 16:17:50|20931.4|20931.4|20932.24|20932.24|20932.24|20932.24|20930.89|20930.89|0
1647447480000|2022-03-16 16:18:00|20932.5|20932.5|20932.71|20932.71|20932.85|20932.85|20932.36|20932.36|0
1647447490000|2022-03-16 16:18:10|20932.79|20932.79|20933.53|20933.53|20933.67|20933.67|20932.7|20932.7|0
1647447500000|2022-03-16 16:18:20|20933.58|20933.58|20933.42|20933.42|20933.73|20933.73|20933.34|20933.34|0
1647447510000|2022-03-16 16:18:30|20933.44|20933.44|20933.05|20933.05|20933.44|20933.44|20933.05|20933.05|0
1647447520000|2022-03-16 16:18:40|20932.88|20932.88|20932.28|20932.28|20932.88|20932.88|20932.28|20932.28|0
1647447530000|2022-03-16 16:18:50|20932.32|20932.32|20932.07|20932.07|20932.42|20932.42|20931.99|20931.99|0
1647447540000|2022-03-16 16:19:00|20932.11|20932.11|20931.44|20931.44|20932.11|20932.11|20931.2|20931.2|0
1647447550000|2022-03-16 16:19:10|20931.48|20931.48|20931.25|20931.25|20931.48|20931.48|20931.17|20931.17|0
1647447560000|2022-03-16 16:19:20|20931.32|20931.32|20930.93|20930.93|20931.39|20931.39|20930.92|20930.92|0
1647447570000|2022-03-16 16:19:30|20930.89|20930.89|20928.7|20928.7|20930.89|20930.89|20928.67|20928.67|0
1647447580000|2022-03-16 16:19:40|20929.05|20929.05|20928.6|20928.6|20929.23|20929.23|20928.44|20928.44|0
1647447590000|2022-03-16 16:19:50|20928.54|20928.54|20928.49|20928.49|20928.6|20928.6|20928.37|20928.37|0
1647447600000|2022-03-16 16:20:00|20928.57|20928.57|20926.96|20926.96|20928.57|20928.57|20926.96|20926.96|0
1647447610000|2022-03-16 16:20:10|20926.89|20926.89|20925.41|20925.41|20926.89|20926.89|20925.41|20925.41|0
1647447620000|2022-03-16 16:20:20|20925.34|20925.34|20924.67|20924.67|20925.39|20925.39|20924.61|20924.61|0
1647447630000|2022-03-16 16:20:30|20924.65|20924.65|20924.61|20924.61|20924.68|20924.68|20924.12|20924.12|0
1647447640000|2022-03-16 16:20:40|20924.69|20924.69|20925.5|20925.5|20925.57|20925.57|20924.69|20924.69|0
1647447650000|2022-03-16 16:20:50|20925.56|20925.56|20926.42|20926.42|20926.42|20926.42|20925.45|20925.45|0
1647447660000|2022-03-16 16:21:00|20926.45|20926.45|20927.93|20927.93|20927.93|20927.93|20926.45|20926.45|0
1647447670000|2022-03-16 16:21:10|20928.01|20928.01|20927.73|20927.73|20928.15|20928.15|20927.54|20927.54|0
1647447680000|2022-03-16 16:21:20|20927.86|20927.86|20928.92|20928.92|20928.92|20928.92|20927.86|20927.86|0
1647447690000|2022-03-16 16:21:30|20928.99|20928.99|20930.48|20930.48|20930.48|20930.48|20928.91|20928.91|0
1647447700000|2022-03-16 16:21:40|20930.56|20930.56|20931.61|20931.61|20931.65|20931.65|20930.5|20930.5|0
1647447710000|2022-03-16 16:21:50|20931.7|20931.7|20932.55|20932.55|20932.65|20932.65|20931.61|20931.61|0
1647447720000|2022-03-16 16:22:00|20932.61|20932.61|20932.52|20932.52|20932.8|20932.8|20932.07|20932.07|0
1647447730000|2022-03-16 16:22:10|20932.57|20932.57|20932.71|20932.71|20933.35|20933.35|20932.48|20932.48|0
1647447740000|2022-03-16 16:22:20|20932.97|20932.97|20932.52|20932.52|20932.97|20932.97|20932.47|20932.47|0
1647447750000|2022-03-16 16:22:30|20932.55|20932.55|20930.87|20930.87|20932.55|20932.55|20930.87|20930.87|0
1647447760000|2022-03-16 16:22:40|20930.85|20930.85|20930.46|20930.46|20931.21|20931.21|20930.46|20930.46|0
1647447770000|2022-03-16 16:22:50|20930.36|20930.36|20930.61|20930.61|20930.61|20930.61|20930.23|20930.23|0
1647447780000|2022-03-16 16:23:00|20930.72|20930.72|20931.01|20931.01|20931.09|20931.09|20930.66|20930.66|0
1647447790000|2022-03-16 16:23:10|20930.95|20930.95|20931.62|20931.62|20931.62|20931.62|20930.95|20930.95|0
1647447800000|2022-03-16 16:23:20|20931.61|20931.61|20931.44|20931.44|20932.3|20932.3|20931.44|20931.44|0
1647447810000|2022-03-16 16:23:30|20931.45|20931.45|20930.54|20930.54|20931.45|20931.45|20930.5|20930.5|0
1647447820000|2022-03-16 16:23:40|20930.62|20930.62|20930.68|20930.68|20931.22|20931.22|20930.61|20930.61|0
1647447830000|2022-03-16 16:23:50|20930.78|20930.78|20931.27|20931.27|20931.41|20931.41|20930.42|20930.42|0
1647447840000|2022-03-16 16:24:00|20931.22|20931.22|20931.43|20931.43|20931.6|20931.6|20931.06|20931.06|0
1647447850000|2022-03-16 16:24:10|20931.53|20931.53|20931.56|20931.56|20931.86|20931.86|20931.09|20931.09|0
1647447860000|2022-03-16 16:24:20|20931.78|20931.78|20931.43|20931.43|20931.82|20931.82|20931.35|20931.35|0
1647447870000|2022-03-16 16:24:30|20931.46|20931.46|20931.37|20931.37|20931.46|20931.46|20931.11|20931.11|0
1647447880000|2022-03-16 16:24:40|20931.47|20931.47|20931.51|20931.51|20931.62|20931.62|20931.15|20931.15|0
1647447890000|2022-03-16 16:24:50|20931.45|20931.45|20930.89|20930.89|20931.51|20931.51|20930.89|20930.89|0
1647447900000|2022-03-16 16:25:00|20930.86|20930.86|20929.9|20929.9|20931.47|20931.47|20929.82|20929.82|0
1647447910000|2022-03-16 16:25:10|20929.98|20929.98|20929.04|20929.04|20930.31|20930.31|20929.04|20929.04|0
1647447920000|2022-03-16 16:25:20|20929.25|20929.25|20927.85|20927.85|20929.32|20929.32|20927.79|20927.79|0
1647447930000|2022-03-16 16:25:30|20927.69|20927.69|20928.36|20928.36|20928.36|20928.36|20927.35|20927.35|0
1647447940000|2022-03-16 16:25:40|20928.42|20928.42|20928.21|20928.21|20928.98|20928.98|20928.21|20928.21|0
1647447950000|2022-03-16 16:25:50|20928.31|20928.31|20930.73|20930.73|20930.73|20930.73|20928.31|20928.31|0
1647447960000|2022-03-16 16:26:00|20930.8|20930.8|20930.02|20930.02|20931.15|20931.15|20929.98|20929.98|0
1647447970000|2022-03-16 16:26:10|20930.15|20930.15|20928.3|20928.3|20930.43|20930.43|20928.3|20928.3|0
1647447980000|2022-03-16 16:26:20|20928.23|20928.23|20928.47|20928.47|20928.47|20928.47|20927.89|20927.89|0
1647447990000|2022-03-16 16:26:30|20928.58|20928.58|20929.05|20929.05|20929.23|20929.23|20928|20928|0
1647448000000|2022-03-16 16:26:40|20928.99|20928.99|20929.13|20929.13|20929.19|20929.19|20928.75|20928.75|0
1647448010000|2022-03-16 16:26:50|20929.16|20929.16|20929.13|20929.13|20929.51|20929.51|20928.73|20928.73|0
1647448020000|2022-03-16 16:27:00|20929.17|20929.17|20929.38|20929.38|20929.75|20929.75|20928.89|20928.89|0
1647448030000|2022-03-16 16:27:10|20929.52|20929.52|20928.47|20928.47|20929.52|20929.52|20928.47|20928.47|0
1647448040000|2022-03-16 16:27:20|20928.5|20928.5|20927.96|20927.96|20928.57|20928.57|20927.96|20927.96|0
1647448050000|2022-03-16 16:27:30|20927.94|20927.94|20928.05|20928.05|20928.3|20928.3|20927.94|20927.94|0
1647448060000|2022-03-16 16:27:40|20927.98|20927.98|20928.45|20928.45|20929.05|20929.05|20927.98|20927.98|0
1647448070000|2022-03-16 16:27:50|20928.42|20928.42|20929.33|20929.33|20929.45|20929.45|20928.31|20928.31|0
1647448080000|2022-03-16 16:28:00|20929.29|20929.29|20928.17|20928.17|20929.83|20929.83|20928.17|20928.17|0
1647448090000|2022-03-16 16:28:10|20928.12|20928.12|20928.07|20928.07|20928.46|20928.46|20927.58|20927.58|0
1647448100000|2022-03-16 16:28:20|20927.99|20927.99|20927.68|20927.68|20928.34|20928.34|20927.14|20927.14|0
1647448110000|2022-03-16 16:28:30|20927.74|20927.74|20928.18|20928.18|20928.94|20928.94|20927.72|20927.72|0
1647448120000|2022-03-16 16:28:40|20927.8|20927.8|20927.71|20927.71|20928.36|20928.36|20927.71|20927.71|0
1647448130000|2022-03-16 16:28:50|20927.7|20927.7|20928.49|20928.49|20928.6|20928.6|20927.61|20927.61|0
1647448140000|2022-03-16 16:29:00|20928.77|20928.77|20929.01|20929.01|20929.34|20929.34|20928.22|20928.22|0
1647448150000|2022-03-16 16:29:10|20929.05|20929.05|20930.57|20930.57|20930.57|20930.57|20929.05|20929.05|0
1647448160000|2022-03-16 16:29:20|20930.68|20930.68|20932.41|20932.41|20932.41|20932.41|20930.68|20930.68|0
1647448170000|2022-03-16 16:29:30|20932.52|20932.52|20933.71|20933.71|20933.95|20933.95|20932.52|20932.52|0
1647448180000|2022-03-16 16:29:40|20933.82|20933.82|20935.1|20935.1|20935.1|20935.1|20933.82|20933.82|0
1647448190000|2022-03-16 16:29:50|20938.29|20938.29|20941.43|20941.43|20943.3|20943.3|20938.29|20938.29|0
1647504900000|2022-03-17 08:15:00|21053.72|21053.72|21058.01|21058.01|21058.01|21058.01|21053.72|21053.72|0
1647504910000|2022-03-17 08:15:10|21057.89|21057.89|21061.69|21061.69|21062.47|21062.47|21057.72|21057.72|0
1647504920000|2022-03-17 08:15:20|21061.79|21061.79|21063.32|21063.32|21063.54|21063.54|21061.11|21061.11|0
1647504930000|2022-03-17 08:15:30|21063.25|21063.25|21063.13|21063.13|21063.25|21063.25|21062.05|21062.05|0
1647504940000|2022-03-17 08:15:40|21063.1|21063.1|21061.48|21061.48|21063.61|21063.61|21061.29|21061.29|0
1647504950000|2022-03-17 08:15:50|21061.57|21061.57|21059.99|21059.99|21061.57|21061.57|21059.99|21059.99|0
1647504960000|2022-03-17 08:16:00|21060.06|21060.06|21059.05|21059.05|21060.15|21060.15|21058.83|21058.83|0
1647504970000|2022-03-17 08:16:10|21059|21059|21059.23|21059.23|21059.3|21059.3|21058.78|21058.78|0
1647504980000|2022-03-17 08:16:20|21059.27|21059.27|21058.4|21058.4|21059.64|21059.64|21058.3|21058.3|0
1647504990000|2022-03-17 08:16:30|21058.53|21058.53|21051.86|21051.86|21058.6|21058.6|21051.48|21051.48|0
1647505000000|2022-03-17 08:16:40|21051.91|21051.91|21047.28|21047.28|21051.95|21051.95|21047.19|21047.19|0
1647505010000|2022-03-17 08:16:50|21047.22|21047.22|21046.64|21046.64|21047.41|21047.41|21046.47|21046.47|0
1647505020000|2022-03-17 08:17:00|21046.57|21046.57|21045.88|21045.88|21046.57|21046.57|21045.1|21045.1|0
1647505030000|2022-03-17 08:17:10|21047.23|21047.23|21045.37|21045.37|21047.23|21047.23|21045.37|21045.37|0
1647505040000|2022-03-17 08:17:20|21045.14|21045.14|21044.48|21044.48|21045.14|21045.14|21044.15|21044.15|0
1647505050000|2022-03-17 08:17:30|21044.31|21044.31|21043.9|21043.9|21044.5|21044.5|21043.8|21043.8|0
1647505060000|2022-03-17 08:17:40|21043.93|21043.93|21044.07|21044.07|21044.35|21044.35|21043.33|21043.33|0
1647505070000|2022-03-17 08:17:50|21043.86|21043.86|21042.72|21042.72|21044.93|21044.93|21042.68|21042.68|0
1647505080000|2022-03-17 08:18:00|21042.98|21042.98|21041.78|21041.78|21043.12|21043.12|21040.93|21040.93|0
1647505090000|2022-03-17 08:18:10|21041.71|21041.71|21044.24|21044.24|21044.39|21044.39|21041.71|21041.71|0
1647505100000|2022-03-17 08:18:20|21044.44|21044.44|21043.93|21043.93|21044.51|21044.51|21043.93|21043.93|0
1647505110000|2022-03-17 08:18:30|21044.02|21044.02|21044.62|21044.62|21045.6|21045.6|21043.79|21043.79|0
1647505120000|2022-03-17 08:18:40|21044.5|21044.5|21043.11|21043.11|21044.5|21044.5|21043.11|21043.11|0
1647505130000|2022-03-17 08:18:50|21043.04|21043.04|21043.37|21043.37|21043.37|21043.37|21042.65|21042.65|0
1647505140000|2022-03-17 08:19:00|21043.26|21043.26|21046.96|21046.96|21046.96|21046.96|21043.25|21043.25|0
1647505150000|2022-03-17 08:19:10|21047.1|21047.1|21049.99|21049.99|21049.99|21049.99|21047.1|21047.1|0
1647505160000|2022-03-17 08:19:20|21050.12|21050.12|21051.83|21051.83|21052.37|21052.37|21049.85|21049.85|0
1647505170000|2022-03-17 08:19:30|21051.65|21051.65|21051.8|21051.8|21052.92|21052.92|21051.59|21051.59|0
1647505180000|2022-03-17 08:19:40|21051.98|21051.98|21053.31|21053.31|21053.31|21053.31|21051.62|21051.62|0
1647505190000|2022-03-17 08:19:50|21053.56|21053.56|21053.98|21053.98|21054.26|21054.26|21053.22|21053.22|0
1647505200000|2022-03-17 08:20:00|21053.93|21053.93|21052.82|21052.82|21054.86|21054.86|21052.65|21052.65|0
1647505210000|2022-03-17 08:20:10|21052.62|21052.62|21053.18|21053.18|21053.18|21053.18|21052.36|21052.36|0
1647505220000|2022-03-17 08:20:20|21053.12|21053.12|21056.06|21056.06|21056.06|21056.06|21053.12|21053.12|0
1647505230000|2022-03-17 08:20:30|21056.14|21056.14|21054.71|21054.71|21056.14|21056.14|21054.53|21054.53|0
1647505240000|2022-03-17 08:20:40|21054.76|21054.76|21052.01|21052.01|21054.82|21054.82|21051.88|21051.88|0
1647505250000|2022-03-17 08:20:50|21052.08|21052.08|21049.74|21049.74|21052.27|21052.27|21049.74|21049.74|0
1647505260000|2022-03-17 08:21:00|21049.03|21049.03|21042.43|21042.43|21049.03|21049.03|21041.75|21041.75|0
1647505270000|2022-03-17 08:21:10|21041.86|21041.86|21042.8|21042.8|21043.2|21043.2|21041.57|21041.57|0
1647505280000|2022-03-17 08:21:20|21042.98|21042.98|21044.12|21044.12|21044.22|21044.22|21042.72|21042.72|0
1647505290000|2022-03-17 08:21:30|21044.03|21044.03|21043.08|21043.08|21044.25|21044.25|21042.69|21042.69|0
1647505300000|2022-03-17 08:21:40|21042.91|21042.91|21043.19|21043.19|21043.4|21043.4|21042.08|21042.08|0
1647505310000|2022-03-17 08:21:50|21042.92|21042.92|21042.27|21042.27|21043.34|21043.34|21042.08|21042.08|0
1647505320000|2022-03-17 08:22:00|21042.36|21042.36|21043.95|21043.95|21043.95|21043.95|21042.36|21042.36|0
1647505330000|2022-03-17 08:22:10|21044.01|21044.01|21044.82|21044.82|21045.19|21045.19|21044.01|21044.01|0
1647505340000|2022-03-17 08:22:20|21044.89|21044.89|21044.74|21044.74|21045.04|21045.04|21044.62|21044.62|0
1647505350000|2022-03-17 08:22:30|21044.88|21044.88|21045.81|21045.81|21045.88|21045.88|21044.88|21044.88|0
1647505360000|2022-03-17 08:22:40|21045.76|21045.76|21047.09|21047.09|21047.33|21047.33|21045.76|21045.76|0
1647505370000|2022-03-17 08:22:50|21046.76|21046.76|21047.41|21047.41|21047.41|21047.41|21046.5|21046.5|0
1647505380000|2022-03-17 08:23:00|21047.77|21047.77|21048.84|21048.84|21048.86|21048.86|21047.69|21047.69|0
1647505390000|2022-03-17 08:23:10|21049.08|21049.08|21048.98|21048.98|21049.56|21049.56|21048.08|21048.08|0
1647505400000|2022-03-17 08:23:20|21049.26|21049.26|21049.39|21049.39|21049.49|21049.49|21049.1|21049.1|0
1647505410000|2022-03-17 08:23:30|21049.37|21049.37|21049.18|21049.18|21049.64|21049.64|21048.38|21048.38|0
1647505420000|2022-03-17 08:23:40|21049.16|21049.16|21049.89|21049.89|21050.44|21050.44|21049.16|21049.16|0
1647505430000|2022-03-17 08:23:50|21050.17|21050.17|21053.05|21053.05|21053.05|21053.05|21049.58|21049.58|0
1647505440000|2022-03-17 08:24:00|21053.27|21053.27|21059.52|21059.52|21059.54|21059.54|21053.24|21053.24|0
1647505450000|2022-03-17 08:24:10|21059.56|21059.56|21062.11|21062.11|21062.78|21062.78|21059.32|21059.32|0
1647505460000|2022-03-17 08:24:20|21062.19|21062.19|21064.01|21064.01|21064.01|21064.01|21062.19|21062.19|0
1647505470000|2022-03-17 08:24:30|21064.16|21064.16|21065.63|21065.63|21065.66|21065.66|21064.09|21064.09|0
1647505480000|2022-03-17 08:24:40|21065.51|21065.51|21066.1|21066.1|21066.1|21066.1|21065.14|21065.14|0
1647505490000|2022-03-17 08:24:50|21065.79|21065.79|21063.7|21063.7|21065.79|21065.79|21063.5|21063.5|0
1647505500000|2022-03-17 08:25:00|21063.58|21063.58|21064.31|21064.31|21064.7|21064.7|21063.58|21063.58|0
1647505510000|2022-03-17 08:25:10|21064.28|21064.28|21064.2|21064.2|21064.54|21064.54|21063.87|21063.87|0
1647505520000|2022-03-17 08:25:20|21064.29|21064.29|21065.24|21065.24|21065.24|21065.24|21064.26|21064.26|0
1647505530000|2022-03-17 08:25:30|21065.22|21065.22|21069.94|21069.94|21069.94|21069.94|21065.22|21065.22|0
1647505540000|2022-03-17 08:25:40|21070.25|21070.25|21070.3|21070.3|21070.74|21070.74|21069.82|21069.82|0
1647505550000|2022-03-17 08:25:50|21070.21|21070.21|21069.2|21069.2|21070.41|21070.41|21068.68|21068.68|0
1647505560000|2022-03-17 08:26:00|21069.22|21069.22|21069.11|21069.11|21069.83|21069.83|21068.9|21068.9|0
1647505570000|2022-03-17 08:26:10|21068.89|21068.89|21065.76|21065.76|21068.89|21068.89|21065.76|21065.76|0
1647505580000|2022-03-17 08:26:20|21065.38|21065.38|21065.61|21065.61|21065.61|21065.61|21064.85|21064.85|0
1647505590000|2022-03-17 08:26:30|21065.73|21065.73|21064.65|21064.65|21065.79|21065.79|21064.65|21064.65|0
1647505600000|2022-03-17 08:26:40|21064.6|21064.6|21064.86|21064.86|21064.86|21064.86|21064.41|21064.41|0
1647505610000|2022-03-17 08:26:50|21064.73|21064.73|21063.84|21063.84|21064.88|21064.88|21063.04|21063.04|0
1647505620000|2022-03-17 08:27:00|21064.07|21064.07|21065.79|21065.79|21066.13|21066.13|21064.07|21064.07|0
1647505630000|2022-03-17 08:27:10|21065.93|21065.93|21067.2|21067.2|21067.2|21067.2|21065.93|21065.93|0
1647505640000|2022-03-17 08:27:20|21067.02|21067.02|21066.87|21066.87|21067.24|21067.24|21066.72|21066.72|0
1647505650000|2022-03-17 08:27:30|21066.82|21066.82|21067.21|21067.21|21067.21|21067.21|21066.78|21066.78|0
1647505660000|2022-03-17 08:27:40|21066.95|21066.95|21067.97|21067.97|21067.97|21067.97|21066.43|21066.43|0
1647505670000|2022-03-17 08:27:50|21067.82|21067.82|21069.05|21069.05|21069.05|21069.05|21067.82|21067.82|0
1647505680000|2022-03-17 08:28:00|21069.19|21069.19|21070.12|21070.12|21070.46|21070.46|21069.19|21069.19|0
1647505690000|2022-03-17 08:28:10|21069.95|21069.95|21069.82|21069.82|21069.95|21069.95|21069.28|21069.28|0
1647505700000|2022-03-17 08:28:20|21069.72|21069.72|21070.01|21070.01|21070.44|21070.44|21069.7|21069.7|0
1647505710000|2022-03-17 08:28:30|21069.78|21069.78|21069.39|21069.39|21070.89|21070.89|21069.28|21069.28|0
1647505720000|2022-03-17 08:28:40|21069.26|21069.26|21069.06|21069.06|21069.42|21069.42|21068.88|21068.88|0
1647505730000|2022-03-17 08:28:50|21069.59|21069.59|21067.06|21067.06|21069.71|21069.71|21066.86|21066.86|0
1647505740000|2022-03-17 08:29:00|21067.18|21067.18|21068.64|21068.64|21068.88|21068.88|21067.12|21067.12|0
1647505750000|2022-03-17 08:29:10|21069.1|21069.1|21069.9|21069.9|21069.9|21069.9|21069.1|21069.1|0
1647505760000|2022-03-17 08:29:20|21070.03|21070.03|21071.51|21071.51|21072.15|21072.15|21070.03|21070.03|0
1647505770000|2022-03-17 08:29:30|21071.45|21071.45|21070|21070|21071.45|21071.45|21070|21070|0
1647505780000|2022-03-17 08:29:40|21070.03|21070.03|21068.95|21068.95|21070.03|21070.03|21068.95|21068.95|0
1647505790000|2022-03-17 08:29:50|21068.86|21068.86|21067.69|21067.69|21069.08|21069.08|21067.59|21067.59|0
1647505800000|2022-03-17 08:30:00|21067.19|21067.19|21064.79|21064.79|21067.19|21067.19|21064.79|21064.79|0
1647505810000|2022-03-17 08:30:10|21064.65|21064.65|21062.83|21062.83|21064.65|21064.65|21062.83|21062.83|0
1647505820000|2022-03-17 08:30:20|21062.74|21062.74|21062|21062|21062.74|21062.74|21061.76|21061.76|0
1647505830000|2022-03-17 08:30:30|21061.94|21061.94|21064.01|21064.01|21064.01|21064.01|21061.13|21061.13|0
1647505840000|2022-03-17 08:30:40|21063.72|21063.72|21063.95|21063.95|21064.25|21064.25|21063.62|21063.62|0
1647505850000|2022-03-17 08:30:50|21063.73|21063.73|21064.21|21064.21|21064.21|21064.21|21063.56|21063.56|0
1647505860000|2022-03-17 08:31:00|21064.23|21064.23|21066.35|21066.35|21066.35|21066.35|21064.16|21064.16|0
1647505870000|2022-03-17 08:31:10|21066.28|21066.28|21065.19|21065.19|21066.42|21066.42|21065.19|21065.19|0
1647505880000|2022-03-17 08:31:20|21065.2|21065.2|21062.65|21062.65|21065.26|21065.26|21062.64|21062.64|0
1647505890000|2022-03-17 08:31:30|21062.51|21062.51|21060.17|21060.17|21062.51|21062.51|21060|21060|0
1647505900000|2022-03-17 08:31:40|21060.41|21060.41|21060.32|21060.32|21060.41|21060.41|21059.63|21059.63|0
1647505910000|2022-03-17 08:31:50|21060.42|21060.42|21060.84|21060.84|21060.88|21060.88|21060.42|21060.42|0
1647505920000|2022-03-17 08:32:00|21060.53|21060.53|21060.71|21060.71|21061.38|21061.38|21060.13|21060.13|0
1647505930000|2022-03-17 08:32:10|21060.67|21060.67|21060.54|21060.54|21061.02|21061.02|21060.54|21060.54|0
1647505940000|2022-03-17 08:32:20|21060.61|21060.61|21060.99|21060.99|21061.8|21061.8|21060.24|21060.24|0
1647505950000|2022-03-17 08:32:30|21060.92|21060.92|21058.45|21058.45|21060.92|21060.92|21058.45|21058.45|0
1647505960000|2022-03-17 08:32:40|21057.85|21057.85|21052.21|21052.21|21057.93|21057.93|21052.16|21052.16|0
1647505970000|2022-03-17 08:32:50|21052.08|21052.08|21052|21052|21052.42|21052.42|21051.63|21051.63|0
1647505980000|2022-03-17 08:33:00|21052.28|21052.28|21052.11|21052.11|21052.32|21052.32|21051.67|21051.67|0
1647505990000|2022-03-17 08:33:10|21052.15|21052.15|21051.28|21051.28|21052.15|21052.15|21051.28|21051.28|0
1647506000000|2022-03-17 08:33:20|21052.06|21052.06|21050.51|21050.51|21052.07|21052.07|21050.51|21050.51|0
1647506010000|2022-03-17 08:33:30|21050.56|21050.56|21048.26|21048.26|21050.56|21050.56|21048.1|21048.1|0
1647506020000|2022-03-17 08:33:40|21048.21|21048.21|21047.94|21047.94|21048.21|21048.21|21047.88|21047.88|0
1647506030000|2022-03-17 08:33:50|21047.89|21047.89|21047.93|21047.93|21048.21|21048.21|21047.82|21047.82|0
1647506040000|2022-03-17 08:34:00|21047.35|21047.35|21044.67|21044.67|21047.35|21047.35|21044.52|21044.52|0
1647506050000|2022-03-17 08:34:10|21043.98|21043.98|21044.59|21044.59|21045.04|21045.04|21043.98|21043.98|0
1647506060000|2022-03-17 08:34:20|21044.55|21044.55|21042.94|21042.94|21044.62|21044.62|21042.87|21042.87|0
1647506070000|2022-03-17 08:34:30|21043.07|21043.07|21040.17|21040.17|21043.07|21043.07|21040.17|21040.17|0
1647506080000|2022-03-17 08:34:40|21040.13|21040.13|21036.53|21036.53|21040.22|21040.22|21036.53|21036.53|0
1647506090000|2022-03-17 08:34:50|21036.46|21036.46|21033.66|21033.66|21036.46|21036.46|21033.66|21033.66|0
1647506100000|2022-03-17 08:35:00|21033.55|21033.55|21030.75|21030.75|21033.55|21033.55|21030.64|21030.64|0
1647506110000|2022-03-17 08:35:10|21030.79|21030.79|21028.08|21028.08|21030.79|21030.79|21028.08|21028.08|0
1647506120000|2022-03-17 08:35:20|21028.02|21028.02|21026.44|21026.44|21028.02|21028.02|21026.3|21026.3|0
1647506130000|2022-03-17 08:35:30|21026.39|21026.39|21025.5|21025.5|21026.44|21026.44|21025.46|21025.46|0
1647506140000|2022-03-17 08:35:40|21025.57|21025.57|21025.09|21025.09|21025.7|21025.7|21024.98|21024.98|0
1647506150000|2022-03-17 08:35:50|21025.04|21025.04|21023.59|21023.59|21025.07|21025.07|21023.51|21023.51|0
1647506160000|2022-03-17 08:36:00|21023.45|21023.45|21022.09|21022.09|21023.45|21023.45|21021.9|21021.9|0
1647506170000|2022-03-17 08:36:10|21021.77|21021.77|21022.03|21022.03|21022.03|21022.03|21021.53|21021.53|0
1647506180000|2022-03-17 08:36:20|21021.96|21021.96|21023.75|21023.75|21023.85|21023.85|21021.93|21021.93|0
1647506190000|2022-03-17 08:36:30|21023.81|21023.81|21024.54|21024.54|21024.54|21024.54|21023.52|21023.52|0
1647506200000|2022-03-17 08:36:40|21024.57|21024.57|21024.99|21024.99|21025.28|21025.28|21024.57|21024.57|0
1647506210000|2022-03-17 08:36:50|21025.05|21025.05|21025.92|21025.92|21025.92|21025.92|21025.05|21025.05|0
1647506220000|2022-03-17 08:37:00|21025.89|21025.89|21024.53|21024.53|21025.98|21025.98|21024.53|21024.53|0
1647506230000|2022-03-17 08:37:10|21024.41|21024.41|21022.97|21022.97|21024.41|21024.41|21022.97|21022.97|0
1647506240000|2022-03-17 08:37:20|21022.91|21022.91|21022.18|21022.18|21022.91|21022.91|21021.77|21021.77|0
1647506250000|2022-03-17 08:37:30|21022.26|21022.26|21023.67|21023.67|21023.75|21023.75|21022.26|21022.26|0
1647506260000|2022-03-17 08:37:40|21023.83|21023.83|21025.5|21025.5|21025.88|21025.88|21023.29|21023.29|0
1647506270000|2022-03-17 08:37:50|21025.4|21025.4|21023.58|21023.58|21025.57|21025.57|21023.37|21023.37|0
1647506280000|2022-03-17 08:38:00|21023.37|21023.37|21021.92|21021.92|21023.37|21023.37|21021.92|21021.92|0
1647506290000|2022-03-17 08:38:10|21021.93|21021.93|21021.79|21021.79|21021.93|21021.93|21021.1|21021.1|0
1647506300000|2022-03-17 08:38:20|21021.84|21021.84|21021.73|21021.73|21022.09|21022.09|21021.73|21021.73|0
1647506310000|2022-03-17 08:38:30|21021.8|21021.8|21021.38|21021.38|21021.87|21021.87|21021.38|21021.38|0
1647506320000|2022-03-17 08:38:40|21021.37|21021.37|21015.63|21015.63|21021.37|21021.37|21015.63|21015.63|0
1647506330000|2022-03-17 08:38:50|21015.49|21015.49|21014.97|21014.97|21016.13|21016.13|21014.94|21014.94|0
1647506340000|2022-03-17 08:39:00|21014.35|21014.35|21013.85|21013.85|21014.35|21014.35|21013.45|21013.45|0
1647506350000|2022-03-17 08:39:10|21013.66|21013.66|21014.43|21014.43|21014.64|21014.64|21013.5|21013.5|0
1647506360000|2022-03-17 08:39:20|21014.4|21014.4|21015.49|21015.49|21015.82|21015.82|21014.37|21014.37|0
1647506370000|2022-03-17 08:39:30|21015.36|21015.36|21015.17|21015.17|21015.37|21015.37|21015|21015|0
1647506380000|2022-03-17 08:39:40|21014.91|21014.91|21014.55|21014.55|21014.99|21014.99|21013.64|21013.64|0
1647506390000|2022-03-17 08:39:50|21014.64|21014.64|21014.83|21014.83|21014.84|21014.84|21014.29|21014.29|0
1647506400000|2022-03-17 08:40:00|21014.87|21014.87|21014.44|21014.44|21015.41|21015.41|21014.24|21014.24|0
1647506410000|2022-03-17 08:40:10|21014.41|21014.41|21014.29|21014.29|21014.78|21014.78|21014.14|21014.14|0
1647506420000|2022-03-17 08:40:20|21014.51|21014.51|21014.36|21014.36|21014.54|21014.54|21013.69|21013.69|0
1647506430000|2022-03-17 08:40:30|21014.44|21014.44|21015.91|21015.91|21015.91|21015.91|21014.44|21014.44|0
1647506440000|2022-03-17 08:40:40|21015.84|21015.84|21016.17|21016.17|21016.36|21016.36|21015.62|21015.62|0
1647506450000|2022-03-17 08:40:50|21016.03|21016.03|21017.79|21017.79|21017.79|21017.79|21015.94|21015.94|0
1647506460000|2022-03-17 08:41:00|21017.85|21017.85|21018.58|21018.58|21019.11|21019.11|21017.85|21017.85|0
1647506470000|2022-03-17 08:41:10|21018.49|21018.49|21018.31|21018.31|21018.67|21018.67|21018.18|21018.18|0
1647506480000|2022-03-17 08:41:20|21018.26|21018.26|21018.33|21018.33|21018.49|21018.49|21017.6|21017.6|0
1647506490000|2022-03-17 08:41:30|21018.48|21018.48|21018.98|21018.98|21019.31|21019.31|21018.48|21018.48|0
1647506500000|2022-03-17 08:41:40|21018.96|21018.96|21018.3|21018.3|21018.96|21018.96|21018.3|21018.3|0
1647506510000|2022-03-17 08:41:50|21018.09|21018.09|21017.87|21017.87|21018.09|21018.09|21017.79|21017.79|0
1647506520000|2022-03-17 08:42:00|21018.07|21018.07|21017.43|21017.43|21018.07|21018.07|21016.93|21016.93|0
1647506530000|2022-03-17 08:42:10|21017.6|21017.6|21019.08|21019.08|21019.08|21019.08|21017.6|21017.6|0
1647506540000|2022-03-17 08:42:20|21019.26|21019.26|21018.83|21018.83|21019.36|21019.36|21018.39|21018.39|0
1647506550000|2022-03-17 08:42:30|21018.82|21018.82|21018.86|21018.86|21018.97|21018.97|21018.72|21018.72|0
1647506560000|2022-03-17 08:42:40|21018.85|21018.85|21018.24|21018.24|21018.85|21018.85|21018.11|21018.11|0
1647506570000|2022-03-17 08:42:50|21018.32|21018.32|21021.67|21021.67|21021.67|21021.67|21017.94|21017.94|0
1647506580000|2022-03-17 08:43:00|21021.73|21021.73|21019.83|21019.83|21021.77|21021.77|21019.83|21019.83|0
1647506590000|2022-03-17 08:43:10|21019.98|21019.98|21019.49|21019.49|21019.98|21019.98|21019.44|21019.44|0
1647506600000|2022-03-17 08:43:20|21019.56|21019.56|21018.39|21018.39|21019.74|21019.74|21018.39|21018.39|0
1647506610000|2022-03-17 08:43:30|21018.28|21018.28|21016.69|21016.69|21018.47|21018.47|21016.69|21016.69|0
1647506620000|2022-03-17 08:43:40|21016.57|21016.57|21017.13|21017.13|21017.33|21017.33|21016.33|21016.33|0
1647506630000|2022-03-17 08:43:50|21017.07|21017.07|21013.12|21013.12|21017.07|21017.07|21013.07|21013.07|0
1647506640000|2022-03-17 08:44:00|21013.07|21013.07|21012.56|21012.56|21013.07|21013.07|21012.35|21012.35|0
1647506650000|2022-03-17 08:44:10|21012.75|21012.75|21013.29|21013.29|21013.35|21013.35|21011.94|21011.94|0
1647506660000|2022-03-17 08:44:20|21013.22|21013.22|21012.74|21012.74|21013.22|21013.22|21012.74|21012.74|0
1647506670000|2022-03-17 08:44:30|21012.81|21012.81|21012.85|21012.85|21013.18|21013.18|21012.69|21012.69|0
1647506680000|2022-03-17 08:44:40|21012.91|21012.91|21013.2|21013.2|21013.59|21013.59|21012.82|21012.82|0
1647506690000|2022-03-17 08:44:50|21012.99|21012.99|21012.49|21012.49|21012.99|21012.99|21012.3|21012.3|0
1647506700000|2022-03-17 08:45:00|21012.75|21012.75|21012.17|21012.17|21012.75|21012.75|21011.65|21011.65|0
1647506710000|2022-03-17 08:45:10|21011.96|21011.96|21011.17|21011.17|21011.96|21011.96|21011.17|21011.17|0
1647506720000|2022-03-17 08:45:20|21011.22|21011.22|21010.14|21010.14|21011.61|21011.61|21010.14|21010.14|0
1647506730000|2022-03-17 08:45:30|21010.21|21010.21|21010.4|21010.4|21010.4|21010.4|21009.62|21009.62|0
1647506740000|2022-03-17 08:45:40|21010.45|21010.45|21010.91|21010.91|21011.53|21011.53|21010.45|21010.45|0
1647506750000|2022-03-17 08:45:50|21010.68|21010.68|21010.68|21010.68|21010.93|21010.93|21010.12|21010.12|0
1647506760000|2022-03-17 08:46:00|21010.74|21010.74|21011.26|21011.26|21011.5|21011.5|21010.64|21010.64|0
1647506770000|2022-03-17 08:46:10|21011.37|21011.37|21011.39|21011.39|21011.41|21011.41|21011.07|21011.07|0
1647506780000|2022-03-17 08:46:20|21011.54|21011.54|21012.48|21012.48|21012.53|21012.53|21011.22|21011.22|0
1647506790000|2022-03-17 08:46:30|21012.55|21012.55|21014.86|21014.86|21014.86|21014.86|21012.43|21012.43|0
1647506800000|2022-03-17 08:46:40|21014.75|21014.75|21015.99|21015.99|21016.35|21016.35|21014.75|21014.75|0
1647506810000|2022-03-17 08:46:50|21016.27|21016.27|21017.64|21017.64|21017.66|21017.66|21016.27|21016.27|0
1647506820000|2022-03-17 08:47:00|21017.61|21017.61|21016.97|21016.97|21017.61|21017.61|21016.87|21016.87|0
1647506830000|2022-03-17 08:47:10|21017.01|21017.01|21013.47|21013.47|21017.01|21017.01|21013.41|21013.41|0
1647506840000|2022-03-17 08:47:20|21013.41|21013.41|21010.57|21010.57|21013.41|21013.41|21010.36|21010.36|0
1647506850000|2022-03-17 08:47:30|21010.52|21010.52|21009.74|21009.74|21010.65|21010.65|21009.65|21009.65|0
1647506860000|2022-03-17 08:47:40|21009.73|21009.73|21010.25|21010.25|21010.85|21010.85|21009.73|21009.73|0
1647506870000|2022-03-17 08:47:50|21009.98|21009.98|20999.09|20999.09|21009.98|21009.98|20999.09|20999.09|0
1647506880000|2022-03-17 08:48:00|20998.52|20998.52|20993.02|20993.02|20998.52|20998.52|20993.02|20993.02|0
1647506890000|2022-03-17 08:48:10|20993.13|20993.13|20993.42|20993.42|20993.61|20993.61|20993.13|20993.13|0
1647506900000|2022-03-17 08:48:20|20993.55|20993.55|20993.48|20993.48|20993.55|20993.55|20993.34|20993.34|0
1647506910000|2022-03-17 08:48:30|20993.56|20993.56|20993.8|20993.8|20993.92|20993.92|20993.56|20993.56|0
1647506920000|2022-03-17 08:48:40|20993.91|20993.91|20993.17|20993.17|20994.09|20994.09|20993.17|20993.17|0
1647506930000|2022-03-17 08:48:50|20993.25|20993.25|20993.76|20993.76|20993.76|20993.76|20993.05|20993.05|0
1647506940000|2022-03-17 08:49:00|20993.62|20993.62|20993.72|20993.72|20993.85|20993.85|20993.41|20993.41|0
1647506950000|2022-03-17 08:49:10|20993.62|20993.62|20992.91|20992.91|20993.62|20993.62|20992.33|20992.33|0
1647506960000|2022-03-17 08:49:20|20993.04|20993.04|20993.06|20993.06|20993.32|20993.32|20993.04|20993.04|0
1647506970000|2022-03-17 08:49:30|20992.76|20992.76|20992.23|20992.23|20992.76|20992.76|20992.04|20992.04|0
1647506980000|2022-03-17 08:49:40|20992.43|20992.43|20991.64|20991.64|20992.43|20992.43|20991.64|20991.64|0
1647506990000|2022-03-17 08:49:50|20991.85|20991.85|20990.91|20990.91|20991.85|20991.85|20990.77|20990.77|0
1647507000000|2022-03-17 08:50:00|20990.75|20990.75|20988.79|20988.79|20990.75|20990.75|20988.79|20988.79|0
1647507010000|2022-03-17 08:50:10|20988.83|20988.83|20989.87|20989.87|20989.91|20989.91|20988.72|20988.72|0
1647507020000|2022-03-17 08:50:20|20989.98|20989.98|20990.57|20990.57|20990.57|20990.57|20989.59|20989.59|0
1647507030000|2022-03-17 08:50:30|20990.75|20990.75|20991.43|20991.43|20991.43|20991.43|20990.62|20990.62|0
1647507040000|2022-03-17 08:50:40|20991.47|20991.47|20991.81|20991.81|20991.93|20991.93|20991.47|20991.47|0
1647507050000|2022-03-17 08:50:50|20991.92|20991.92|20992.12|20992.12|20992.12|20992.12|20991.6|20991.6|0
1647507060000|2022-03-17 08:51:00|20992.07|20992.07|20993.86|20993.86|20994.02|20994.02|20992.07|20992.07|0
1647507070000|2022-03-17 08:51:10|20993.6|20993.6|20994|20994|20994.05|20994.05|20993.58|20993.58|0
1647507080000|2022-03-17 08:51:20|20994.06|20994.06|20993.92|20993.92|20994.19|20994.19|20993.82|20993.82|0
1647507090000|2022-03-17 08:51:30|20993.86|20993.86|20993.83|20993.83|20993.97|20993.97|20993.36|20993.36|0
1647507100000|2022-03-17 08:51:40|20994.22|20994.22|20988.37|20988.37|20994.22|20994.22|20988.31|20988.31|0
1647507110000|2022-03-17 08:51:50|20988.1|20988.1|20977.75|20977.75|20988.16|20988.16|20977.75|20977.75|0
1647507120000|2022-03-17 08:52:00|20977.7|20977.7|20973.41|20973.41|20977.78|20977.78|20973.41|20973.41|0
1647507130000|2022-03-17 08:52:10|20973.38|20973.38|20970.99|20970.99|20973.71|20973.71|20970.99|20970.99|0
1647507140000|2022-03-17 08:52:20|20970.79|20970.79|20966.26|20966.26|20970.79|20970.79|20966.26|20966.26|0
1647507150000|2022-03-17 08:52:30|20966.29|20966.29|20965.34|20965.34|20966.29|20966.29|20965.34|20965.34|0
1647507160000|2022-03-17 08:52:40|20965.4|20965.4|20963.81|20963.81|20965.62|20965.62|20963.81|20963.81|0
1647507170000|2022-03-17 08:52:50|20963.83|20963.83|20961.39|20961.39|20963.83|20963.83|20961.39|20961.39|0
1647507180000|2022-03-17 08:53:00|20961.36|20961.36|20962.14|20962.14|20962.35|20962.35|20960.74|20960.74|0
1647507190000|2022-03-17 08:53:10|20962.04|20962.04|20962.74|20962.74|20962.93|20962.93|20961.81|20961.81|0
1647507200000|2022-03-17 08:53:20|20962.39|20962.39|20962.01|20962.01|20962.76|20962.76|20962.01|20962.01|0
1647507210000|2022-03-17 08:53:30|20961.49|20961.49|20959.88|20959.88|20961.62|20961.62|20959.47|20959.47|0
1647507220000|2022-03-17 08:53:40|20960.02|20960.02|20961.04|20961.04|20961.04|20961.04|20960.02|20960.02|0
1647507230000|2022-03-17 08:53:50|20961.07|20961.07|20962.53|20962.53|20962.53|20962.53|20961.07|20961.07|0
1647507240000|2022-03-17 08:54:00|20962.6|20962.6|20962.63|20962.63|20964.14|20964.14|20962.6|20962.6|0
1647507250000|2022-03-17 08:54:10|20962.47|20962.47|20962.32|20962.32|20962.52|20962.52|20962.16|20962.16|0
1647507260000|2022-03-17 08:54:20|20962.15|20962.15|20962.21|20962.21|20962.24|20962.24|20962.09|20962.09|0
1647507270000|2022-03-17 08:54:30|20961.93|20961.93|20962.19|20962.19|20962.98|20962.98|20961.91|20961.91|0
1647507280000|2022-03-17 08:54:40|20962.16|20962.16|20960.54|20960.54|20962.16|20962.16|20960.54|20960.54|0
1647507290000|2022-03-17 08:54:50|20960.5|20960.5|20960.73|20960.73|20960.73|20960.73|20960.27|20960.27|0
1647507300000|2022-03-17 08:55:00|20960.64|20960.64|20960.43|20960.43|20960.71|20960.71|20960.14|20960.14|0
1647507310000|2022-03-17 08:55:10|20960.33|20960.33|20959.26|20959.26|20960.38|20960.38|20959.26|20959.26|0
1647507320000|2022-03-17 08:55:20|20959.2|20959.2|20958.41|20958.41|20959.2|20959.2|20958.32|20958.32|0
1647507330000|2022-03-17 08:55:30|20957.89|20957.89|20956.66|20956.66|20957.93|20957.93|20956.42|20956.42|0
1647507340000|2022-03-17 08:55:40|20956.52|20956.52|20956.18|20956.18|20956.52|20956.52|20956.02|20956.02|0
1647507350000|2022-03-17 08:55:50|20955.98|20955.98|20952.34|20952.34|20956.04|20956.04|20952.34|20952.34|0
1647507360000|2022-03-17 08:56:00|20952.42|20952.42|20952.07|20952.07|20952.42|20952.42|20951.86|20951.86|0
1647507370000|2022-03-17 08:56:10|20951.68|20951.68|20951.15|20951.15|20952.1|20952.1|20951.15|20951.15|0
1647507380000|2022-03-17 08:56:20|20951.22|20951.22|20950.4|20950.4|20951.53|20951.53|20950.21|20950.21|0
1647507390000|2022-03-17 08:56:30|20950.54|20950.54|20950.17|20950.17|20950.72|20950.72|20950.17|20950.17|0
1647507400000|2022-03-17 08:56:40|20950.07|20950.07|20948.24|20948.24|20950.07|20950.07|20948.24|20948.24|0
1647507410000|2022-03-17 08:56:50|20948.17|20948.17|20948.89|20948.89|20949.14|20949.14|20947.77|20947.77|0
1647507420000|2022-03-17 08:57:00|20948.96|20948.96|20949.9|20949.9|20949.9|20949.9|20948.72|20948.72|0
1647507430000|2022-03-17 08:57:10|20949.83|20949.83|20951.93|20951.93|20951.93|20951.93|20949.6|20949.6|0
1647507440000|2022-03-17 08:57:20|20951.86|20951.86|20952.02|20952.02|20952.23|20952.23|20951.7|20951.7|0
1647507450000|2022-03-17 08:57:30|20952.18|20952.18|20951.5|20951.5|20953.06|20953.06|20951.5|20951.5|0
1647507460000|2022-03-17 08:57:40|20951.52|20951.52|20951.78|20951.78|20952.22|20952.22|20951.52|20951.52|0
1647507470000|2022-03-17 08:57:50|20951.72|20951.72|20953.27|20953.27|20953.27|20953.27|20951.62|20951.62|0
1647507480000|2022-03-17 08:58:00|20953.4|20953.4|20955.73|20955.73|20956.12|20956.12|20953.37|20953.37|0
1647507490000|2022-03-17 08:58:10|20955.99|20955.99|20956.81|20956.81|20956.81|20956.81|20955.99|20955.99|0
1647507500000|2022-03-17 08:58:20|20956.8|20956.8|20954.78|20954.78|20956.84|20956.84|20954.78|20954.78|0
1647507510000|2022-03-17 08:58:30|20954.86|20954.86|20956.39|20956.39|20956.65|20956.65|20954.81|20954.81|0
1647507520000|2022-03-17 08:58:40|20956.41|20956.41|20955.4|20955.4|20956.41|20956.41|20955.33|20955.33|0
1647507530000|2022-03-17 08:58:50|20955.25|20955.25|20956.11|20956.11|20956.11|20956.11|20955.25|20955.25|0
1647507540000|2022-03-17 08:59:00|20956.41|20956.41|20954.24|20954.24|20956.41|20956.41|20953.99|20953.99|0
1647507550000|2022-03-17 08:59:10|20954.31|20954.31|20954.03|20954.03|20954.31|20954.31|20953.97|20953.97|0
1647507560000|2022-03-17 08:59:20|20954.27|20954.27|20951.32|20951.32|20954.27|20954.27|20951.32|20951.32|0
1647507570000|2022-03-17 08:59:30|20951.06|20951.06|20949.93|20949.93|20951.06|20951.06|20949.86|20949.86|0
1647507580000|2022-03-17 08:59:40|20949.96|20949.96|20947.61|20947.61|20949.96|20949.96|20947.61|20947.61|0
1647507590000|2022-03-17 08:59:50|20947.48|20947.48|20946.61|20946.61|20947.48|20947.48|20946.44|20946.44|0
1647507600000|2022-03-17 09:00:00|20946.63|20946.63|20947.59|20947.59|20947.59|20947.59|20946.59|20946.59|0
1647507610000|2022-03-17 09:00:10|20947.37|20947.37|20948.06|20948.06|20948.22|20948.22|20947.37|20947.37|0
1647507620000|2022-03-17 09:00:20|20948.03|20948.03|20947.39|20947.39|20948.03|20948.03|20946.8|20946.8|0
1647507630000|2022-03-17 09:00:30|20947.8|20947.8|20945.98|20945.98|20948.62|20948.62|20945.9|20945.9|0
1647507640000|2022-03-17 09:00:40|20945.91|20945.91|20946.55|20946.55|20946.66|20946.66|20945.86|20945.86|0
1647507650000|2022-03-17 09:00:50|20946.47|20946.47|20947.69|20947.69|20947.69|20947.69|20946.47|20946.47|0
1647507660000|2022-03-17 09:01:00|20947.55|20947.55|20952.78|20952.78|20953.03|20953.03|20947.55|20947.55|0
1647507670000|2022-03-17 09:01:10|20952.68|20952.68|20952.23|20952.23|20952.68|20952.68|20951.93|20951.93|0
1647507680000|2022-03-17 09:01:20|20952.15|20952.15|20952.74|20952.74|20952.98|20952.98|20952.08|20952.08|0
1647507690000|2022-03-17 09:01:30|20952.43|20952.43|20956.82|20956.82|20956.82|20956.82|20952.43|20952.43|0
1647507700000|2022-03-17 09:01:40|20956.99|20956.99|20958.73|20958.73|20958.73|20958.73|20956.99|20956.99|0
1647507710000|2022-03-17 09:01:50|20958.89|20958.89|20959.13|20959.13|20959.13|20959.13|20958.77|20958.77|0
1647507720000|2022-03-17 09:02:00|20959.03|20959.03|20959.11|20959.11|20959.21|20959.21|20958.53|20958.53|0
1647507730000|2022-03-17 09:02:10|20959.26|20959.26|20960.26|20960.26|20960.37|20960.37|20959.26|20959.26|0
1647507740000|2022-03-17 09:02:20|20960.31|20960.31|20961.88|20961.88|20962.22|20962.22|20960.27|20960.27|0
1647507750000|2022-03-17 09:02:30|20961.92|20961.92|20962.63|20962.63|20962.63|20962.63|20961.6|20961.6|0
1647507760000|2022-03-17 09:02:40|20962.66|20962.66|20962.94|20962.94|20963.11|20963.11|20962.66|20962.66|0
1647507770000|2022-03-17 09:02:50|20962.99|20962.99|20962.83|20962.83|20963|20963|20962.68|20962.68|0
1647507780000|2022-03-17 09:03:00|20962.76|20962.76|20963.21|20963.21|20963.7|20963.7|20962.76|20962.76|0
1647507790000|2022-03-17 09:03:10|20963.15|20963.15|20963.6|20963.6|20964.03|20964.03|20963.15|20963.15|0
1647507800000|2022-03-17 09:03:20|20963.68|20963.68|20963.68|20963.68|20963.8|20963.8|20963.49|20963.49|0
1647507810000|2022-03-17 09:03:30|20963.89|20963.89|20964|20964|20964.06|20964.06|20963.36|20963.36|0
1647507820000|2022-03-17 09:03:40|20963.76|20963.76|20959.6|20959.6|20963.76|20963.76|20959.6|20959.6|0
1647507830000|2022-03-17 09:03:50|20959.53|20959.53|20959.19|20959.19|20959.66|20959.66|20959.16|20959.16|0
1647507840000|2022-03-17 09:04:00|20959.24|20959.24|20958.95|20958.95|20959.46|20959.46|20958.76|20958.76|0
1647507850000|2022-03-17 09:04:10|20959.37|20959.37|20959.42|20959.42|20959.71|20959.71|20959.37|20959.37|0
1647507860000|2022-03-17 09:04:20|20959.31|20959.31|20958.37|20958.37|20959.36|20959.36|20958.29|20958.29|0
1647507870000|2022-03-17 09:04:30|20958.35|20958.35|20959.05|20959.05|20959.44|20959.44|20958.25|20958.25|0
1647507880000|2022-03-17 09:04:40|20959.1|20959.1|20958.87|20958.87|20959.24|20959.24|20958.87|20958.87|0
1647507890000|2022-03-17 09:04:50|20958.74|20958.74|20958.01|20958.01|20958.87|20958.87|20958.01|20958.01|0
1647507900000|2022-03-17 09:05:00|20957.88|20957.88|20955.07|20955.07|20957.93|20957.93|20955.07|20955.07|0
1647507910000|2022-03-17 09:05:10|20954.78|20954.78|20951.73|20951.73|20954.78|20954.78|20951.73|20951.73|0
1647507920000|2022-03-17 09:05:20|20951.52|20951.52|20950.94|20950.94|20951.61|20951.61|20950.66|20950.66|0
1647507930000|2022-03-17 09:05:30|20950.83|20950.83|20950.88|20950.88|20950.88|20950.88|20950.54|20950.54|0
1647507940000|2022-03-17 09:05:40|20950.94|20950.94|20950.18|20950.18|20951.15|20951.15|20950.18|20950.18|0
1647507950000|2022-03-17 09:05:50|20950.05|20950.05|20949.68|20949.68|20950.05|20950.05|20949.27|20949.27|0
1647507960000|2022-03-17 09:06:00|20950.04|20950.04|20949.79|20949.79|20950.25|20950.25|20949.51|20949.51|0
1647507970000|2022-03-17 09:06:10|20949.91|20949.91|20951.48|20951.48|20951.58|20951.58|20949.54|20949.54|0
1647507980000|2022-03-17 09:06:20|20951.84|20951.84|20951.73|20951.73|20952.1|20952.1|20951.61|20951.61|0
1647507990000|2022-03-17 09:06:30|20951.76|20951.76|20953.11|20953.11|20953.4|20953.4|20951.76|20951.76|0
1647508000000|2022-03-17 09:06:40|20952.85|20952.85|20952.96|20952.96|20953.07|20953.07|20952.64|20952.64|0
1647508010000|2022-03-17 09:06:50|20953.13|20953.13|20953.17|20953.17|20953.6|20953.6|20953.13|20953.13|0
1647508020000|2022-03-17 09:07:00|20952.97|20952.97|20952.77|20952.77|20952.98|20952.98|20952.6|20952.6|0
1647508030000|2022-03-17 09:07:10|20952.95|20952.95|20953.44|20953.44|20953.76|20953.76|20952.77|20952.77|0
1647508040000|2022-03-17 09:07:20|20953.7|20953.7|20953.28|20953.28|20953.7|20953.7|20953.28|20953.28|0
1647508050000|2022-03-17 09:07:30|20953.35|20953.35|20952.91|20952.91|20953.38|20953.38|20952.91|20952.91|0
1647508060000|2022-03-17 09:07:40|20952.98|20952.98|20953.19|20953.19|20953.41|20953.41|20952.98|20952.98|0
1647508070000|2022-03-17 09:07:50|20952.8|20952.8|20951.9|20951.9|20953.09|20953.09|20951.84|20951.84|0
1647508080000|2022-03-17 09:08:00|20951.99|20951.99|20951.1|20951.1|20952.26|20952.26|20951.1|20951.1|0
1647508090000|2022-03-17 09:08:10|20950.89|20950.89|20950.92|20950.92|20951.5|20951.5|20950.87|20950.87|0
1647508100000|2022-03-17 09:08:20|20950.97|20950.97|20952.88|20952.88|20952.96|20952.96|20950.97|20950.97|0
1647508110000|2022-03-17 09:08:30|20952.95|20952.95|20954.5|20954.5|20954.5|20954.5|20952.94|20952.94|0
1647508120000|2022-03-17 09:08:40|20954.43|20954.43|20953.82|20953.82|20954.57|20954.57|20953.69|20953.69|0
1647508130000|2022-03-17 09:08:50|20953.71|20953.71|20953.45|20953.45|20953.83|20953.83|20953.36|20953.36|0
1647508140000|2022-03-17 09:09:00|20953.25|20953.25|20952.42|20952.42|20953.25|20953.25|20952.23|20952.23|0
1647508150000|2022-03-17 09:09:10|20952.36|20952.36|20953.31|20953.31|20953.39|20953.39|20952.29|20952.29|0
1647508160000|2022-03-17 09:09:20|20953.46|20953.46|20952.74|20952.74|20953.46|20953.46|20952.74|20952.74|0
1647508170000|2022-03-17 09:09:30|20952.88|20952.88|20953.03|20953.03|20953.03|20953.03|20952.46|20952.46|0
1647508180000|2022-03-17 09:09:40|20952.95|20952.95|20953.1|20953.1|20953.51|20953.51|20952.93|20952.93|0
1647508190000|2022-03-17 09:09:50|20953.17|20953.17|20952.86|20952.86|20953.17|20953.17|20952.8|20952.8|0
1647508200000|2022-03-17 09:10:00|20952.96|20952.96|20951.95|20951.95|20953.05|20953.05|20951.62|20951.62|0
1647508210000|2022-03-17 09:10:10|20951.84|20951.84|20946.89|20946.89|20951.84|20951.84|20946.55|20946.55|0
1647508220000|2022-03-17 09:10:20|20946.83|20946.83|20946.45|20946.45|20946.98|20946.98|20946.37|20946.37|0
1647508230000|2022-03-17 09:10:30|20946.41|20946.41|20945.84|20945.84|20946.5|20946.5|20945.84|20945.84|0
1647508240000|2022-03-17 09:10:40|20946.01|20946.01|20946.23|20946.23|20946.23|20946.23|20945.74|20945.74|0
1647508250000|2022-03-17 09:10:50|20946.38|20946.38|20946.78|20946.78|20946.87|20946.87|20946.15|20946.15|0
1647508260000|2022-03-17 09:11:00|20946.86|20946.86|20947.13|20947.13|20947.33|20947.33|20946.86|20946.86|0
1647508270000|2022-03-17 09:11:10|20946.75|20946.75|20945.36|20945.36|20946.75|20946.75|20945.36|20945.36|0
1647508280000|2022-03-17 09:11:20|20945.44|20945.44|20943.88|20943.88|20945.49|20945.49|20943.83|20943.83|0
1647508290000|2022-03-17 09:11:30|20943.95|20943.95|20942.14|20942.14|20943.95|20943.95|20942.14|20942.14|0
1647508300000|2022-03-17 09:11:40|20941.93|20941.93|20941.18|20941.18|20941.93|20941.93|20940.72|20940.72|0
1647508310000|2022-03-17 09:11:50|20941.28|20941.28|20942.36|20942.36|20942.72|20942.72|20941.07|20941.07|0
1647508320000|2022-03-17 09:12:00|20941.88|20941.88|20941.51|20941.51|20942.17|20942.17|20941.51|20941.51|0
1647508330000|2022-03-17 09:12:10|20941.53|20941.53|20941.62|20941.62|20941.62|20941.62|20941.25|20941.25|0
1647508340000|2022-03-17 09:12:20|20941.55|20941.55|20941.52|20941.52|20941.55|20941.55|20941.5|20941.5|0
1647508350000|2022-03-17 09:12:30|20940.88|20940.88|20940.54|20940.54|20940.96|20940.96|20940.5|20940.5|0
1647508360000|2022-03-17 09:12:40|20940.49|20940.49|20939.83|20939.83|20940.49|20940.49|20939.76|20939.76|0
1647508370000|2022-03-17 09:12:50|20939.78|20939.78|20936.17|20936.17|20939.93|20939.93|20935.71|20935.71|0
1647508380000|2022-03-17 09:13:00|20936.1|20936.1|20936.68|20936.68|20936.68|20936.68|20935.21|20935.21|0
1647508390000|2022-03-17 09:13:10|20936.75|20936.75|20936.97|20936.97|20937.35|20937.35|20936.75|20936.75|0
1647508400000|2022-03-17 09:13:20|20936.61|20936.61|20937.05|20937.05|20937.05|20937.05|20936.61|20936.61|0
1647508410000|2022-03-17 09:13:30|20937.35|20937.35|20937.34|20937.34|20937.71|20937.71|20937.22|20937.22|0
1647508420000|2022-03-17 09:13:40|20937.47|20937.47|20937.94|20937.94|20938.14|20938.14|20937.47|20937.47|0
1647508430000|2022-03-17 09:13:50|20938.02|20938.02|20934.22|20934.22|20938.19|20938.19|20934.22|20934.22|0
1647508440000|2022-03-17 09:14:00|20934.08|20934.08|20932.31|20932.31|20934.08|20934.08|20932.31|20932.31|0
1647508450000|2022-03-17 09:14:10|20932.45|20932.45|20932.08|20932.08|20932.45|20932.45|20931.86|20931.86|0
1647508460000|2022-03-17 09:14:20|20932.18|20932.18|20931.72|20931.72|20932.18|20932.18|20931.55|20931.55|0
1647508470000|2022-03-17 09:14:30|20931.78|20931.78|20932.08|20932.08|20932.26|20932.26|20931.78|20931.78|0
1647508480000|2022-03-17 09:14:40|20932.31|20932.31|20932.05|20932.05|20932.33|20932.33|20931.93|20931.93|0
1647508490000|2022-03-17 09:14:50|20931.6|20931.6|20930.56|20930.56|20931.6|20931.6|20930.45|20930.45|0
1647508500000|2022-03-17 09:15:00|20930.76|20930.76|20932.83|20932.83|20932.9|20932.9|20930.44|20930.44|0
1647508510000|2022-03-17 09:15:10|20932.8|20932.8|20930.73|20930.73|20932.8|20932.8|20930.73|20930.73|0
1647508520000|2022-03-17 09:15:20|20930.42|20930.42|20928.2|20928.2|20930.44|20930.44|20928.13|20928.13|0
1647508530000|2022-03-17 09:15:30|20928.1|20928.1|20927.93|20927.93|20928.1|20928.1|20927.72|20927.72|0
1647508540000|2022-03-17 09:15:40|20927.98|20927.98|20926.34|20926.34|20927.98|20927.98|20926.34|20926.34|0
1647508550000|2022-03-17 09:15:50|20926.27|20926.27|20925.93|20925.93|20926.31|20926.31|20925.84|20925.84|0
1647508560000|2022-03-17 09:16:00|20925.88|20925.88|20923.97|20923.97|20925.88|20925.88|20923.97|20923.97|0
1647508570000|2022-03-17 09:16:10|20924.1|20924.1|20924.14|20924.14|20924.5|20924.5|20924.05|20924.05|0
1647508580000|2022-03-17 09:16:20|20924.08|20924.08|20924.06|20924.06|20924.15|20924.15|20923.69|20923.69|0
1647508590000|2022-03-17 09:16:30|20923.53|20923.53|20924.65|20924.65|20924.65|20924.65|20923.44|20923.44|0
1647508600000|2022-03-17 09:16:40|20924.73|20924.73|20925.13|20925.13|20925.13|20925.13|20924.3|20924.3|0
1647508610000|2022-03-17 09:16:50|20925.29|20925.29|20925.62|20925.62|20925.96|20925.96|20925.29|20925.29|0
1647508620000|2022-03-17 09:17:00|20925.48|20925.48|20928.14|20928.14|20928.28|20928.28|20925.41|20925.41|0
1647508630000|2022-03-17 09:17:10|20928.25|20928.25|20929.03|20929.03|20929.03|20929.03|20928.25|20928.25|0
1647508640000|2022-03-17 09:17:20|20928.96|20928.96|20929.39|20929.39|20929.39|20929.39|20928.42|20928.42|0
1647508650000|2022-03-17 09:17:30|20929.32|20929.32|20929.71|20929.71|20929.84|20929.84|20929.31|20929.31|0
1647508660000|2022-03-17 09:17:40|20929.67|20929.67|20931.23|20931.23|20931.33|20931.33|20929.67|20929.67|0
1647508670000|2022-03-17 09:17:50|20931.44|20931.44|20931.26|20931.26|20931.44|20931.44|20930.81|20930.81|0
1647508680000|2022-03-17 09:18:00|20931.53|20931.53|20932.14|20932.14|20932.52|20932.52|20931.53|20931.53|0
1647508690000|2022-03-17 09:18:10|20931.95|20931.95|20931.46|20931.46|20931.95|20931.95|20931.19|20931.19|0
1647508700000|2022-03-17 09:18:20|20931.73|20931.73|20932.57|20932.57|20932.57|20932.57|20931.44|20931.44|0
1647508710000|2022-03-17 09:18:30|20932.49|20932.49|20932.67|20932.67|20932.95|20932.95|20932.49|20932.49|0
1647508720000|2022-03-17 09:18:40|20932.57|20932.57|20932.97|20932.97|20933.05|20933.05|20932.57|20932.57|0
1647508730000|2022-03-17 09:18:50|20932.87|20932.87|20931.91|20931.91|20932.87|20932.87|20931.91|20931.91|0
1647508740000|2022-03-17 09:19:00|20931.96|20931.96|20930.54|20930.54|20932.06|20932.06|20930.54|20930.54|0
1647508750000|2022-03-17 09:19:10|20930.3|20930.3|20930.27|20930.27|20930.32|20930.32|20929.9|20929.9|0
1647508760000|2022-03-17 09:19:20|20930.29|20930.29|20930|20930|20930.29|20930.29|20929.57|20929.57|0
1647508770000|2022-03-17 09:19:30|20929.88|20929.88|20930.09|20930.09|20930.22|20930.22|20929.79|20929.79|0
1647508780000|2022-03-17 09:19:40|20930.21|20930.21|20930.71|20930.71|20930.71|20930.71|20930.14|20930.14|0
1647508790000|2022-03-17 09:19:50|20930.81|20930.81|20931.86|20931.86|20932.1|20932.1|20930.81|20930.81|0
1647508800000|2022-03-17 09:20:00|20931.75|20931.75|20930.39|20930.39|20931.81|20931.81|20930.13|20930.13|0
1647508810000|2022-03-17 09:20:10|20930.22|20930.22|20929.78|20929.78|20930.22|20930.22|20929.56|20929.56|0
1647508820000|2022-03-17 09:20:20|20929.79|20929.79|20930.24|20930.24|20930.24|20930.24|20929.65|20929.65|0
1647508830000|2022-03-17 09:20:30|20930.13|20930.13|20931.07|20931.07|20931.07|20931.07|20930.13|20930.13|0
1647508840000|2022-03-17 09:20:40|20931.86|20931.86|20932.88|20932.88|20933.11|20933.11|20931.76|20931.76|0
1647508850000|2022-03-17 09:20:50|20932.92|20932.92|20932.94|20932.94|20932.99|20932.99|20932.87|20932.87|0
1647508860000|2022-03-17 09:21:00|20932.91|20932.91|20932.72|20932.72|20933|20933|20932.56|20932.56|0
1647508870000|2022-03-17 09:21:10|20932.69|20932.69|20932.05|20932.05|20932.84|20932.84|20932.05|20932.05|0
1647508880000|2022-03-17 09:21:20|20932.01|20932.01|20932.24|20932.24|20932.32|20932.32|20931.88|20931.88|0
1647508890000|2022-03-17 09:21:30|20932.03|20932.03|20931.1|20931.1|20932.08|20932.08|20931.1|20931.1|0
1647508900000|2022-03-17 09:21:40|20931.17|20931.17|20931.73|20931.73|20931.95|20931.95|20931.08|20931.08|0
1647508910000|2022-03-17 09:21:50|20931.78|20931.78|20931.14|20931.14|20931.93|20931.93|20931.07|20931.07|0
1647508920000|2022-03-17 09:22:00|20931.07|20931.07|20932|20932|20932.15|20932.15|20931.07|20931.07|0
1647508930000|2022-03-17 09:22:10|20932.08|20932.08|20931.79|20931.79|20932.08|20932.08|20931.73|20931.73|0
1647508940000|2022-03-17 09:22:20|20931.3|20931.3|20933.8|20933.8|20933.87|20933.87|20931.3|20931.3|0
1647508950000|2022-03-17 09:22:30|20933.94|20933.94|20934.33|20934.33|20934.53|20934.53|20933.75|20933.75|0
1647508960000|2022-03-17 09:22:40|20934.29|20934.29|20933.92|20933.92|20934.29|20934.29|20933.63|20933.63|0
1647508970000|2022-03-17 09:22:50|20934.09|20934.09|20934.27|20934.27|20934.34|20934.34|20933.57|20933.57|0
1647508980000|2022-03-17 09:23:00|20934.46|20934.46|20935.42|20935.42|20936.15|20936.15|20934.46|20934.46|0
1647508990000|2022-03-17 09:23:10|20935.56|20935.56|20934.43|20934.43|20936|20936|20934.36|20934.36|0
1647509000000|2022-03-17 09:23:20|20934.46|20934.46|20933.44|20933.44|20934.46|20934.46|20933.44|20933.44|0
1647509010000|2022-03-17 09:23:30|20933.36|20933.36|20928.5|20928.5|20933.4|20933.4|20928.5|20928.5|0
1647509020000|2022-03-17 09:23:40|20928.57|20928.57|20930.07|20930.07|20930.1|20930.1|20928.57|20928.57|0
1647509030000|2022-03-17 09:23:50|20930|20930|20930.52|20930.52|20930.52|20930.52|20929.86|20929.86|0
1647509040000|2022-03-17 09:24:00|20930.45|20930.45|20931.68|20931.68|20931.68|20931.68|20930.45|20930.45|0
1647509050000|2022-03-17 09:24:10|20931.88|20931.88|20933.31|20933.31|20933.31|20933.31|20931.88|20931.88|0
1647509060000|2022-03-17 09:24:20|20933.37|20933.37|20933.68|20933.68|20934.08|20934.08|20933.37|20933.37|0
1647509070000|2022-03-17 09:24:30|20933.76|20933.76|20934.05|20934.05|20934.2|20934.2|20933.67|20933.67|0
1647509080000|2022-03-17 09:24:40|20934.12|20934.12|20934.03|20934.03|20934.13|20934.13|20934.03|20934.03|0
1647509090000|2022-03-17 09:24:50|20933.92|20933.92|20933.98|20933.98|20934.54|20934.54|20933.71|20933.71|0
1647509100000|2022-03-17 09:25:00|20933.81|20933.81|20933.65|20933.65|20934.04|20934.04|20933.65|20933.65|0
1647509110000|2022-03-17 09:25:10|20933.77|20933.77|20935.1|20935.1|20935.1|20935.1|20933.77|20933.77|0
1647509120000|2022-03-17 09:25:20|20935.17|20935.17|20934.84|20934.84|20935.37|20935.37|20934.62|20934.62|0
1647509130000|2022-03-17 09:25:30|20934.97|20934.97|20934.89|20934.89|20935.18|20935.18|20934.81|20934.81|0
1647509140000|2022-03-17 09:25:40|20934.82|20934.82|20935|20935|20935.03|20935.03|20934.56|20934.56|0
1647509150000|2022-03-17 09:25:50|20935.12|20935.12|20935.27|20935.27|20935.47|20935.47|20934.95|20934.95|0
1647509160000|2022-03-17 09:26:00|20935.22|20935.22|20935.32|20935.32|20935.61|20935.61|20935.12|20935.12|0
1647509170000|2022-03-17 09:26:10|20935.4|20935.4|20936.37|20936.37|20936.74|20936.74|20935.4|20935.4|0
1647509180000|2022-03-17 09:26:20|20936.51|20936.51|20936.53|20936.53|20936.71|20936.71|20936.47|20936.47|0
1647509190000|2022-03-17 09:26:30|20936.59|20936.59|20936.86|20936.86|20937.02|20937.02|20936.59|20936.59|0
1647509200000|2022-03-17 09:26:40|20936.79|20936.79|20936.68|20936.68|20936.96|20936.96|20936.38|20936.38|0
1647509210000|2022-03-17 09:26:50|20936.79|20936.79|20937.27|20937.27|20937.38|20937.38|20936.58|20936.58|0
1647509220000|2022-03-17 09:27:00|20937.16|20937.16|20937.42|20937.42|20937.73|20937.73|20937.14|20937.14|0
1647509230000|2022-03-17 09:27:10|20937.34|20937.34|20935.76|20935.76|20937.34|20937.34|20935.76|20935.76|0
1647509240000|2022-03-17 09:27:20|20935.94|20935.94|20936.24|20936.24|20936.42|20936.42|20935.94|20935.94|0
1647509250000|2022-03-17 09:27:30|20936.29|20936.29|20936.12|20936.12|20936.39|20936.39|20935.86|20935.86|0
1647509260000|2022-03-17 09:27:40|20936.06|20936.06|20936.09|20936.09|20936.32|20936.32|20935.89|20935.89|0
1647509270000|2022-03-17 09:27:50|20935.96|20935.96|20935.93|20935.93|20935.96|20935.96|20935.31|20935.31|0
1647509280000|2022-03-17 09:28:00|20935.73|20935.73|20937.05|20937.05|20937.05|20937.05|20935.63|20935.63|0
1647509290000|2022-03-17 09:28:10|20937.14|20937.14|20937.39|20937.39|20937.47|20937.47|20937.14|20937.14|0
1647509300000|2022-03-17 09:28:20|20937.34|20937.34|20937.4|20937.4|20937.43|20937.43|20936.81|20936.81|0
1647509310000|2022-03-17 09:28:30|20937.48|20937.48|20938.19|20938.19|20938.32|20938.32|20937.48|20937.48|0
1647509320000|2022-03-17 09:28:40|20938.04|20938.04|20937.73|20937.73|20938.13|20938.13|20937.61|20937.61|0
1647509330000|2022-03-17 09:28:50|20937.92|20937.92|20940.49|20940.49|20940.49|20940.49|20937.64|20937.64|0
1647509340000|2022-03-17 09:29:00|20940.45|20940.45|20941.71|20941.71|20941.71|20941.71|20940.45|20940.45|0
1647509350000|2022-03-17 09:29:10|20941.78|20941.78|20942.36|20942.36|20942.37|20942.37|20941.71|20941.71|0
1647509360000|2022-03-17 09:29:20|20942.43|20942.43|20943.4|20943.4|20943.5|20943.5|20942.43|20942.43|0
1647509370000|2022-03-17 09:29:30|20943.31|20943.31|20943.84|20943.84|20943.91|20943.91|20943.31|20943.31|0
1647509380000|2022-03-17 09:29:40|20944.21|20944.21|20944.51|20944.51|20944.61|20944.61|20944.19|20944.19|0
1647509390000|2022-03-17 09:29:50|20944.6|20944.6|20945.49|20945.49|20945.61|20945.61|20944.6|20944.6|0
1647509400000|2022-03-17 09:30:00|20945.51|20945.51|20946.56|20946.56|20946.61|20946.61|20945.48|20945.48|0
1647509410000|2022-03-17 09:30:10|20946.45|20946.45|20947.11|20947.11|20947.24|20947.24|20946.45|20946.45|0
1647509420000|2022-03-17 09:30:20|20947.22|20947.22|20947.92|20947.92|20947.97|20947.97|20947.22|20947.22|0
1647509430000|2022-03-17 09:30:30|20948.1|20948.1|20950.67|20950.67|20950.67|20950.67|20948.1|20948.1|0
1647509440000|2022-03-17 09:30:40|20950.81|20950.81|20950.66|20950.66|20950.84|20950.84|20950.66|20950.66|0
1647509450000|2022-03-17 09:30:50|20950.72|20950.72|20950.85|20950.85|20951.12|20951.12|20950.54|20950.54|0
1647509460000|2022-03-17 09:31:00|20950.87|20950.87|20952.29|20952.29|20952.29|20952.29|20950.76|20950.76|0
1647509470000|2022-03-17 09:31:10|20952.42|20952.42|20952.31|20952.31|20952.42|20952.42|20952.17|20952.17|0
1647509480000|2022-03-17 09:31:20|20952.33|20952.33|20951.04|20951.04|20952.41|20952.41|20950.99|20950.99|0
1647509490000|2022-03-17 09:31:30|20950.99|20950.99|20951.33|20951.33|20951.33|20951.33|20950.91|20950.91|0
1647509500000|2022-03-17 09:31:40|20951.1|20951.1|20950.45|20950.45|20951.1|20951.1|20950.45|20950.45|0
1647509510000|2022-03-17 09:31:50|20950.33|20950.33|20950.22|20950.22|20950.33|20950.33|20950.11|20950.11|0
1647509520000|2022-03-17 09:32:00|20950.11|20950.11|20949.75|20949.75|20950.11|20950.11|20949.62|20949.62|0
1647509530000|2022-03-17 09:32:10|20949.81|20949.81|20949.34|20949.34|20949.89|20949.89|20949.34|20949.34|0
1647509540000|2022-03-17 09:32:20|20949.36|20949.36|20948.92|20948.92|20949.36|20949.36|20948.92|20948.92|0
1647509550000|2022-03-17 09:32:30|20949.01|20949.01|20948.35|20948.35|20949.14|20949.14|20948.35|20948.35|0
1647509560000|2022-03-17 09:32:40|20948.45|20948.45|20947.24|20947.24|20948.54|20948.54|20947.24|20947.24|0
1647509570000|2022-03-17 09:32:50|20947.19|20947.19|20945.91|20945.91|20947.19|20947.19|20945.91|20945.91|0
1647509580000|2022-03-17 09:33:00|20945.87|20945.87|20945.63|20945.63|20946.11|20946.11|20945.63|20945.63|0
1647509590000|2022-03-17 09:33:10|20945.33|20945.33|20946.11|20946.11|20946.11|20946.11|20945.33|20945.33|0
1647509600000|2022-03-17 09:33:20|20946.33|20946.33|20945.55|20945.55|20946.33|20946.33|20945.45|20945.45|0
1647509610000|2022-03-17 09:33:30|20945.51|20945.51|20945.56|20945.56|20945.75|20945.75|20945.51|20945.51|0
1647509620000|2022-03-17 09:33:40|20945.71|20945.71|20945.83|20945.83|20946.1|20946.1|20945.71|20945.71|0
1647509630000|2022-03-17 09:33:50|20945.76|20945.76|20945.96|20945.96|20946.32|20946.32|20945.68|20945.68|0
1647509640000|2022-03-17 09:34:00|20946.04|20946.04|20946.3|20946.3|20946.56|20946.56|20946.04|20946.04|0
1647509650000|2022-03-17 09:34:10|20946.17|20946.17|20945.87|20945.87|20946.17|20946.17|20945.87|20945.87|0
1647509660000|2022-03-17 09:34:20|20945.76|20945.76|20946.18|20946.18|20946.18|20946.18|20945.66|20945.66|0
1647509670000|2022-03-17 09:34:30|20946.08|20946.08|20946.27|20946.27|20946.32|20946.32|20946.04|20946.04|0
1647509680000|2022-03-17 09:34:40|20946.14|20946.14|20945.63|20945.63|20946.19|20946.19|20945.57|20945.57|0
1647509690000|2022-03-17 09:34:50|20945.61|20945.61|20945.71|20945.71|20945.78|20945.78|20945.46|20945.46|0
1647509700000|2022-03-17 09:35:00|20945.65|20945.65|20941.62|20941.62|20945.72|20945.72|20941.62|20941.62|0
1647509710000|2022-03-17 09:35:10|20941.49|20941.49|20941.04|20941.04|20941.49|20941.49|20940.8|20940.8|0
1647509720000|2022-03-17 09:35:20|20941.08|20941.08|20940.88|20940.88|20941.29|20941.29|20940.88|20940.88|0
1647509730000|2022-03-17 09:35:30|20940.99|20940.99|20940.05|20940.05|20940.99|20940.99|20940.05|20940.05|0
1647509740000|2022-03-17 09:35:40|20940.11|20940.11|20939.96|20939.96|20940.18|20940.18|20939.77|20939.77|0
1647509750000|2022-03-17 09:35:50|20939.9|20939.9|20939.83|20939.83|20940.06|20940.06|20939.69|20939.69|0
1647509760000|2022-03-17 09:36:00|20940.11|20940.11|20939.82|20939.82|20940.23|20940.23|20939.77|20939.77|0
1647509770000|2022-03-17 09:36:10|20939.56|20939.56|20938.8|20938.8|20939.63|20939.63|20938.73|20938.73|0
1647509780000|2022-03-17 09:36:20|20938.75|20938.75|20939.34|20939.34|20939.34|20939.34|20938.66|20938.66|0
1647509790000|2022-03-17 09:36:30|20939.27|20939.27|20941.54|20941.54|20941.69|20941.69|20939.27|20939.27|0
1647509800000|2022-03-17 09:36:40|20941.65|20941.65|20943.04|20943.04|20943.04|20943.04|20941.65|20941.65|0
1647509810000|2022-03-17 09:36:50|20943.09|20943.09|20941.5|20941.5|20943.09|20943.09|20941.5|20941.5|0
1647509820000|2022-03-17 09:37:00|20941.46|20941.46|20942|20942|20942.11|20942.11|20941.34|20941.34|0
1647509830000|2022-03-17 09:37:10|20941.94|20941.94|20941.37|20941.37|20941.94|20941.94|20941.37|20941.37|0
1647509840000|2022-03-17 09:37:20|20940.94|20940.94|20940.39|20940.39|20940.95|20940.95|20940.39|20940.39|0
1647509850000|2022-03-17 09:37:30|20940.34|20940.34|20940.24|20940.24|20940.34|20940.34|20939.96|20939.96|0
1647509860000|2022-03-17 09:37:40|20940.11|20940.11|20940.17|20940.17|20940.75|20940.75|20940.11|20940.11|0
1647509870000|2022-03-17 09:37:50|20940.13|20940.13|20940.16|20940.16|20940.59|20940.59|20940.13|20940.13|0
1647509880000|2022-03-17 09:38:00|20940.22|20940.22|20940.08|20940.08|20940.28|20940.28|20939.92|20939.92|0
1647509890000|2022-03-17 09:38:10|20940.15|20940.15|20937.5|20937.5|20940.7|20940.7|20937.5|20937.5|0
1647509900000|2022-03-17 09:38:20|20937.92|20937.92|20936.87|20936.87|20937.92|20937.92|20936.87|20936.87|0
1647509910000|2022-03-17 09:38:30|20936.95|20936.95|20936.76|20936.76|20937.38|20937.38|20936.76|20936.76|0
1647509920000|2022-03-17 09:38:40|20936.91|20936.91|20937.36|20937.36|20937.36|20937.36|20936.91|20936.91|0
1647509930000|2022-03-17 09:38:50|20937.5|20937.5|20937.55|20937.55|20937.85|20937.85|20937.5|20937.5|0
1647509940000|2022-03-17 09:39:00|20937.43|20937.43|20937.01|20937.01|20937.57|20937.57|20936.82|20936.82|0
1647509950000|2022-03-17 09:39:10|20936.73|20936.73|20936.99|20936.99|20936.99|20936.99|20936.67|20936.67|0
1647509960000|2022-03-17 09:39:20|20936.72|20936.72|20935.87|20935.87|20936.72|20936.72|20935.87|20935.87|0
1647509970000|2022-03-17 09:39:30|20936.04|20936.04|20935.92|20935.92|20936.04|20936.04|20935.82|20935.82|0
1647509980000|2022-03-17 09:39:40|20935.75|20935.75|20936.11|20936.11|20936.11|20936.11|20935.6|20935.6|0
1647509990000|2022-03-17 09:39:50|20936.08|20936.08|20936.53|20936.53|20936.6|20936.6|20936.08|20936.08|0
1647510000000|2022-03-17 09:40:00|20936.12|20936.12|20937.29|20937.29|20937.36|20937.36|20936.12|20936.12|0
1647510010000|2022-03-17 09:40:10|20937.34|20937.34|20937.28|20937.28|20937.65|20937.65|20937.11|20937.11|0
1647510020000|2022-03-17 09:40:20|20937.35|20937.35|20937.62|20937.62|20937.62|20937.62|20937.35|20937.35|0
1647510030000|2022-03-17 09:40:30|20937.67|20937.67|20937.65|20937.65|20937.81|20937.81|20937.65|20937.65|0
1647510040000|2022-03-17 09:40:40|20938.32|20938.32|20938.62|20938.62|20938.83|20938.83|20938.32|20938.32|0
1647510050000|2022-03-17 09:40:50|20938.54|20938.54|20938.45|20938.45|20938.69|20938.69|20938.3|20938.3|0
1647510060000|2022-03-17 09:41:00|20938.35|20938.35|20938.38|20938.38|20938.67|20938.67|20938.31|20938.31|0
1647510070000|2022-03-17 09:41:10|20938.27|20938.27|20936.53|20936.53|20938.27|20938.27|20936.53|20936.53|0
1647510080000|2022-03-17 09:41:20|20936.42|20936.42|20936.38|20936.38|20936.45|20936.45|20936.21|20936.21|0
1647510090000|2022-03-17 09:41:30|20936.32|20936.32|20935.67|20935.67|20936.32|20936.32|20935.67|20935.67|0
1647510100000|2022-03-17 09:41:40|20935.98|20935.98|20935.95|20935.95|20936.1|20936.1|20935.74|20935.74|0
1647510110000|2022-03-17 09:41:50|20936.01|20936.01|20935.38|20935.38|20936.01|20936.01|20935.29|20935.29|0
1647510120000|2022-03-17 09:42:00|20935.43|20935.43|20934.61|20934.61|20935.43|20935.43|20934.61|20934.61|0
1647510130000|2022-03-17 09:42:10|20934.5|20934.5|20934.64|20934.64|20934.68|20934.68|20934.35|20934.35|0
1647510140000|2022-03-17 09:42:20|20934.67|20934.67|20934.69|20934.69|20934.76|20934.76|20934.67|20934.67|0
1647510150000|2022-03-17 09:42:30|20934.53|20934.53|20934.04|20934.04|20934.53|20934.53|20933.98|20933.98|0
1647510160000|2022-03-17 09:42:40|20933.98|20933.98|20933.87|20933.87|20934.16|20934.16|20933.61|20933.61|0
1647510170000|2022-03-17 09:42:50|20933.77|20933.77|20935.38|20935.38|20935.81|20935.81|20933.74|20933.74|0
1647510180000|2022-03-17 09:43:00|20935.6|20935.6|20935.29|20935.29|20935.72|20935.72|20935.03|20935.03|0
1647510190000|2022-03-17 09:43:10|20935.22|20935.22|20935.6|20935.6|20935.6|20935.6|20935.13|20935.13|0
1647510200000|2022-03-17 09:43:20|20935.45|20935.45|20935.21|20935.21|20935.65|20935.65|20935.21|20935.21|0
1647510210000|2022-03-17 09:43:30|20935.1|20935.1|20935.88|20935.88|20935.88|20935.88|20935.1|20935.1|0
1647510220000|2022-03-17 09:43:40|20935.8|20935.8|20935.19|20935.19|20935.94|20935.94|20935.03|20935.03|0
1647510230000|2022-03-17 09:43:50|20935.17|20935.17|20936.07|20936.07|20936.12|20936.12|20935.1|20935.1|0
1647510240000|2022-03-17 09:44:00|20935.95|20935.95|20934.89|20934.89|20936.12|20936.12|20934.18|20934.18|0
1647510250000|2022-03-17 09:44:10|20934.93|20934.93|20934.21|20934.21|20934.93|20934.93|20934.21|20934.21|0
1647510260000|2022-03-17 09:44:20|20934.16|20934.16|20934.2|20934.2|20934.2|20934.2|20933.67|20933.67|0
1647510270000|2022-03-17 09:44:30|20934.23|20934.23|20933.95|20933.95|20934.27|20934.27|20933.95|20933.95|0
1647510280000|2022-03-17 09:44:40|20934.08|20934.08|20933.25|20933.25|20934.08|20934.08|20933.25|20933.25|0
1647510290000|2022-03-17 09:44:50|20933.01|20933.01|20932.91|20932.91|20933.07|20933.07|20932.71|20932.71|0
1647510300000|2022-03-17 09:45:00|20932.79|20932.79|20932.94|20932.94|20933.51|20933.51|20932.5|20932.5|0
1647510310000|2022-03-17 09:45:10|20932.87|20932.87|20933.79|20933.79|20933.79|20933.79|20932.14|20932.14|0
1647510320000|2022-03-17 09:45:20|20934|20934|20933.69|20933.69|20934.34|20934.34|20933.69|20933.69|0
1647510330000|2022-03-17 09:45:30|20933.9|20933.9|20934.66|20934.66|20934.94|20934.94|20933.9|20933.9|0
1647510340000|2022-03-17 09:45:40|20934.63|20934.63|20934.67|20934.67|20934.67|20934.67|20934.53|20934.53|0
1647510350000|2022-03-17 09:45:50|20934.58|20934.58|20935.13|20935.13|20935.13|20935.13|20934.58|20934.58|0
1647510360000|2022-03-17 09:46:00|20935.02|20935.02|20935.43|20935.43|20935.54|20935.54|20935.02|20935.02|0
1647510370000|2022-03-17 09:46:10|20935.33|20935.33|20934.82|20934.82|20935.38|20935.38|20934.82|20934.82|0
1647510380000|2022-03-17 09:46:20|20934.8|20934.8|20934.42|20934.42|20934.8|20934.8|20934.2|20934.2|0
1647510390000|2022-03-17 09:46:30|20934.16|20934.16|20934.52|20934.52|20934.52|20934.52|20933.98|20933.98|0
1647510400000|2022-03-17 09:46:40|20934.56|20934.56|20933.98|20933.98|20934.56|20934.56|20933.75|20933.75|0
1647510410000|2022-03-17 09:46:50|20933.83|20933.83|20933.84|20933.84|20933.94|20933.94|20933.76|20933.76|0
1647510420000|2022-03-17 09:47:00|20933.71|20933.71|20932.15|20932.15|20933.82|20933.82|20932.15|20932.15|0
1647510430000|2022-03-17 09:47:10|20932.07|20932.07|20931.75|20931.75|20932.44|20932.44|20931.41|20931.41|0
1647510440000|2022-03-17 09:47:20|20931.86|20931.86|20931.67|20931.67|20931.86|20931.86|20931.38|20931.38|0
1647510450000|2022-03-17 09:47:30|20931.88|20931.88|20930.48|20930.48|20931.88|20931.88|20930.48|20930.48|0
1647510460000|2022-03-17 09:47:40|20930.45|20930.45|20930.53|20930.53|20930.53|20930.53|20930.26|20930.26|0
1647510470000|2022-03-17 09:47:50|20930.47|20930.47|20930.32|20930.32|20930.76|20930.76|20930.32|20930.32|0
1647510480000|2022-03-17 09:48:00|20930.3|20930.3|20930.17|20930.17|20930.66|20930.66|20930.17|20930.17|0
1647510490000|2022-03-17 09:48:10|20930.08|20930.08|20930.32|20930.32|20930.36|20930.36|20929.92|20929.92|0
1647510500000|2022-03-17 09:48:20|20930.21|20930.21|20929.76|20929.76|20930.3|20930.3|20929.74|20929.74|0
1647510510000|2022-03-17 09:48:30|20929.61|20929.61|20929.37|20929.37|20929.61|20929.61|20929.37|20929.37|0
1647510520000|2022-03-17 09:48:40|20929.27|20929.27|20928.94|20928.94|20929.28|20929.28|20928.83|20928.83|0
1647510530000|2022-03-17 09:48:50|20929.01|20929.01|20928.59|20928.59|20929.2|20929.2|20928.59|20928.59|0
1647510540000|2022-03-17 09:49:00|20928.69|20928.69|20928.22|20928.22|20928.69|20928.69|20928.22|20928.22|0
1647510550000|2022-03-17 09:49:10|20928.51|20928.51|20928.76|20928.76|20928.76|20928.76|20928.13|20928.13|0
1647510560000|2022-03-17 09:49:20|20928.73|20928.73|20929.22|20929.22|20929.22|20929.22|20928.73|20928.73|0
1647510570000|2022-03-17 09:49:30|20929.11|20929.11|20928.71|20928.71|20929.25|20929.25|20928.71|20928.71|0
1647510580000|2022-03-17 09:49:40|20928.46|20928.46|20928.14|20928.14|20928.46|20928.46|20928.12|20928.12|0
1647510590000|2022-03-17 09:49:50|20928.09|20928.09|20927.87|20927.87|20928.09|20928.09|20927.87|20927.87|0
1647510600000|2022-03-17 09:50:00|20928|20928|20928.38|20928.38|20928.41|20928.41|20927.99|20927.99|0
1647510610000|2022-03-17 09:50:10|20928.52|20928.52|20928.37|20928.37|20928.6|20928.6|20927.99|20927.99|0
1647510620000|2022-03-17 09:50:20|20928.52|20928.52|20928.28|20928.28|20928.76|20928.76|20928.23|20928.23|0
1647510630000|2022-03-17 09:50:30|20927.99|20927.99|20928.09|20928.09|20928.33|20928.33|20927.99|20927.99|0
1647510640000|2022-03-17 09:50:40|20928.24|20928.24|20928.32|20928.32|20928.53|20928.53|20928.24|20928.24|0
1647510650000|2022-03-17 09:50:50|20928.42|20928.42|20928.5|20928.5|20928.72|20928.72|20928.26|20928.26|0
1647510660000|2022-03-17 09:51:00|20928.47|20928.47|20928.62|20928.62|20928.62|20928.62|20928.15|20928.15|0
1647510670000|2022-03-17 09:51:10|20928.85|20928.85|20929.47|20929.47|20929.61|20929.61|20928.85|20928.85|0
1647510680000|2022-03-17 09:51:20|20929.67|20929.67|20930.06|20930.06|20930.06|20930.06|20929.54|20929.54|0
1647510690000|2022-03-17 09:51:30|20930.13|20930.13|20929.87|20929.87|20930.23|20930.23|20929.81|20929.81|0
1647510700000|2022-03-17 09:51:40|20930.26|20930.26|20930.5|20930.5|20930.5|20930.5|20930.26|20930.26|0
1647510710000|2022-03-17 09:51:50|20930.87|20930.87|20929.3|20929.3|20931.02|20931.02|20929.3|20929.3|0
1647510720000|2022-03-17 09:52:00|20929.41|20929.41|20929.06|20929.06|20929.5|20929.5|20928.92|20928.92|0
1647510730000|2022-03-17 09:52:10|20928.94|20928.94|20928.74|20928.74|20929.05|20929.05|20928.74|20928.74|0
1647510740000|2022-03-17 09:52:20|20928.48|20928.48|20928.72|20928.72|20928.72|20928.72|20928.37|20928.37|0
1647510750000|2022-03-17 09:52:30|20928.79|20928.79|20928.74|20928.74|20928.88|20928.88|20928.74|20928.74|0
1647510760000|2022-03-17 09:52:40|20928.79|20928.79|20928.64|20928.64|20929.06|20929.06|20928.64|20928.64|0
1647510770000|2022-03-17 09:52:50|20928.9|20928.9|20930.27|20930.27|20930.54|20930.54|20928.77|20928.77|0
1647510780000|2022-03-17 09:53:00|20930.39|20930.39|20933.33|20933.33|20933.33|20933.33|20930.39|20930.39|0
1647510790000|2022-03-17 09:53:10|20933.46|20933.46|20933.61|20933.61|20933.97|20933.97|20933.24|20933.24|0
1647510800000|2022-03-17 09:53:20|20933.5|20933.5|20933.84|20933.84|20933.84|20933.84|20933.26|20933.26|0
1647510810000|2022-03-17 09:53:30|20933.83|20933.83|20933.98|20933.98|20934.08|20934.08|20933.81|20933.81|0
1647510820000|2022-03-17 09:53:40|20934.05|20934.05|20934.04|20934.04|20934.1|20934.1|20933.73|20933.73|0
1647510830000|2022-03-17 09:53:50|20933.76|20933.76|20933.84|20933.84|20933.84|20933.84|20933.76|20933.76|0
1647510840000|2022-03-17 09:54:00|20933.83|20933.83|20934.42|20934.42|20934.47|20934.47|20933.83|20933.83|0
1647510850000|2022-03-17 09:54:10|20934.62|20934.62|20936.66|20936.66|20936.67|20936.67|20934.62|20934.62|0
1647510860000|2022-03-17 09:54:20|20936.59|20936.59|20937.49|20937.49|20937.49|20937.49|20936.59|20936.59|0
1647510870000|2022-03-17 09:54:30|20937.69|20937.69|20938.22|20938.22|20938.22|20938.22|20937.43|20937.43|0
1647510880000|2022-03-17 09:54:40|20938.34|20938.34|20938.9|20938.9|20938.9|20938.9|20938.34|20938.34|0
1647510890000|2022-03-17 09:54:50|20938.93|20938.93|20939.11|20939.11|20939.11|20939.11|20938.93|20938.93|0
1647510900000|2022-03-17 09:55:00|20939.28|20939.28|20942.57|20942.57|20942.57|20942.57|20939.26|20939.26|0
1647510910000|2022-03-17 09:55:10|20943.27|20943.27|20944.09|20944.09|20944.59|20944.59|20943.17|20943.17|0
1647510920000|2022-03-17 09:55:20|20944.08|20944.08|20943.83|20943.83|20944.08|20944.08|20943.54|20943.54|0
1647510930000|2022-03-17 09:55:30|20943.68|20943.68|20943.79|20943.79|20944.17|20944.17|20943.68|20943.68|0
1647510940000|2022-03-17 09:55:40|20943.69|20943.69|20943.74|20943.74|20943.91|20943.91|20943.56|20943.56|0
1647510950000|2022-03-17 09:55:50|20943.81|20943.81|20944.54|20944.54|20944.54|20944.54|20943.81|20943.81|0
1647510960000|2022-03-17 09:56:00|20944.81|20944.81|20945.27|20945.27|20945.27|20945.27|20944.39|20944.39|0
1647510970000|2022-03-17 09:56:10|20945.35|20945.35|20945.35|20945.35|20945.47|20945.47|20945.23|20945.23|0
1647510980000|2022-03-17 09:56:20|20945.53|20945.53|20945.79|20945.79|20945.79|20945.79|20945.53|20945.53|0
1647510990000|2022-03-17 09:56:30|20945.87|20945.87|20948.76|20948.76|20949|20949|20945.87|20945.87|0
1647511000000|2022-03-17 09:56:40|20948.66|20948.66|20948.84|20948.84|20949.08|20949.08|20948.52|20948.52|0
1647511010000|2022-03-17 09:56:50|20948.64|20948.64|20949.01|20949.01|20949.64|20949.64|20948.55|20948.55|0
1647511020000|2022-03-17 09:57:00|20948.97|20948.97|20949.75|20949.75|20949.75|20949.75|20948.79|20948.79|0
1647511030000|2022-03-17 09:57:10|20949.92|20949.92|20951.56|20951.56|20951.56|20951.56|20949.83|20949.83|0
1647511040000|2022-03-17 09:57:20|20951.72|20951.72|20954.09|20954.09|20954.09|20954.09|20951.72|20951.72|0
1647511050000|2022-03-17 09:57:30|20954.19|20954.19|20954.71|20954.71|20955.08|20955.08|20954.19|20954.19|0
1647511060000|2022-03-17 09:57:40|20954.89|20954.89|20954.96|20954.96|20955.24|20955.24|20954.73|20954.73|0
1647511070000|2022-03-17 09:57:50|20954.9|20954.9|20955.38|20955.38|20955.38|20955.38|20954.9|20954.9|0
1647511080000|2022-03-17 09:58:00|20955.45|20955.45|20956.49|20956.49|20956.49|20956.49|20955.38|20955.38|0
1647511090000|2022-03-17 09:58:10|20956.64|20956.64|20957.09|20957.09|20957.09|20957.09|20956.64|20956.64|0
1647511100000|2022-03-17 09:58:20|20957.17|20957.17|20957.36|20957.36|20957.4|20957.4|20957.12|20957.12|0
1647511110000|2022-03-17 09:58:30|20957.33|20957.33|20957.59|20957.59|20957.65|20957.65|20957.31|20957.31|0
1647511120000|2022-03-17 09:58:40|20957.66|20957.66|20958.97|20958.97|20959.04|20959.04|20957.66|20957.66|0
1647511130000|2022-03-17 09:58:50|20958.93|20958.93|20957.82|20957.82|20958.95|20958.95|20957.82|20957.82|0
1647511140000|2022-03-17 09:59:00|20957.77|20957.77|20956.83|20956.83|20957.77|20957.77|20956.44|20956.44|0
1647511150000|2022-03-17 09:59:10|20956.94|20956.94|20957.79|20957.79|20957.79|20957.79|20956.89|20956.89|0
1647511160000|2022-03-17 09:59:20|20957.83|20957.83|20958.07|20958.07|20958.34|20958.34|20957.81|20957.81|0
1647511170000|2022-03-17 09:59:30|20957.6|20957.6|20957.98|20957.98|20957.98|20957.98|20957.42|20957.42|0
1647511180000|2022-03-17 09:59:40|20958.09|20958.09|20959.4|20959.4|20959.41|20959.41|20957.82|20957.82|0
1647511190000|2022-03-17 09:59:50|20959.28|20959.28|20960.68|20960.68|20960.68|20960.68|20959.28|20959.28|0
1647511200000|2022-03-17 10:00:00|20960.5|20960.5|20950.63|20950.63|20960.89|20960.89|20950.63|20950.63|0
1647511210000|2022-03-17 10:00:10|20950.26|20950.26|20947.32|20947.32|20950.26|20950.26|20946.17|20946.17|0
1647511220000|2022-03-17 10:00:20|20945.25|20945.25|20921.89|20921.89|20945.25|20945.25|20921.89|20921.89|0
1647511230000|2022-03-17 10:00:30|20921.24|20921.24|20904.89|20904.89|20921.29|20921.29|20904.87|20904.87|0
1647511240000|2022-03-17 10:00:40|20904.66|20904.66|20887.3|20887.3|20904.66|20904.66|20887.3|20887.3|0
1647511250000|2022-03-17 10:00:50|20886.89|20886.89|20883.7|20883.7|20887.36|20887.36|20883.7|20883.7|0
1647511260000|2022-03-17 10:01:00|20883.63|20883.63|20879.26|20879.26|20883.63|20883.63|20877.61|20877.61|0
1647511270000|2022-03-17 10:01:10|20879.33|20879.33|20881.4|20881.4|20882.4|20882.4|20879.27|20879.27|0
1647511280000|2022-03-17 10:01:20|20883.11|20883.11|20886.09|20886.09|20888.25|20888.25|20883.11|20883.11|0
1647511290000|2022-03-17 10:01:30|20886.27|20886.27|20888.13|20888.13|20888.13|20888.13|20886.27|20886.27|0
1647511300000|2022-03-17 10:01:40|20887.92|20887.92|20883.21|20883.21|20887.92|20887.92|20882.31|20882.31|0
1647511310000|2022-03-17 10:01:50|20883.17|20883.17|20883.24|20883.24|20883.81|20883.81|20882.76|20882.76|0
1647511320000|2022-03-17 10:02:00|20883.43|20883.43|20888.1|20888.1|20888.1|20888.1|20883.06|20883.06|0
1647511330000|2022-03-17 10:02:10|20888.46|20888.46|20894.32|20894.32|20894.32|20894.32|20888.46|20888.46|0
1647511340000|2022-03-17 10:02:20|20894.18|20894.18|20890.57|20890.57|20894.18|20894.18|20889.21|20889.21|0
1647511350000|2022-03-17 10:02:30|20890.5|20890.5|20894.59|20894.59|20894.59|20894.59|20890.5|20890.5|0
1647511360000|2022-03-17 10:02:40|20894.82|20894.82|20900.15|20900.15|20900.78|20900.78|20894.82|20894.82|0
1647511370000|2022-03-17 10:02:50|20900.08|20900.08|20898.52|20898.52|20900.08|20900.08|20897.83|20897.83|0
1647511380000|2022-03-17 10:03:00|20898.5|20898.5|20899.36|20899.36|20899.36|20899.36|20898.03|20898.03|0
1647511390000|2022-03-17 10:03:10|20898.93|20898.93|20898.51|20898.51|20899|20899|20898.19|20898.19|0
1647511400000|2022-03-17 10:03:20|20898.32|20898.32|20897.76|20897.76|20898.8|20898.8|20897.67|20897.67|0
1647511410000|2022-03-17 10:03:30|20897.79|20897.79|20896.43|20896.43|20897.83|20897.83|20896.43|20896.43|0
1647511420000|2022-03-17 10:03:40|20896.48|20896.48|20894.25|20894.25|20896.51|20896.51|20894.25|20894.25|0
1647511430000|2022-03-17 10:03:50|20894.16|20894.16|20886.49|20886.49|20894.16|20894.16|20886.49|20886.49|0
1647511440000|2022-03-17 10:04:00|20886.34|20886.34|20892.01|20892.01|20892.01|20892.01|20885.08|20885.08|0
1647511450000|2022-03-17 10:04:10|20891.93|20891.93|20893.13|20893.13|20893.2|20893.2|20891.93|20891.93|0
1647511460000|2022-03-17 10:04:20|20893.06|20893.06|20893.44|20893.44|20893.96|20893.96|20893.06|20893.06|0
1647511470000|2022-03-17 10:04:30|20893.38|20893.38|20892.79|20892.79|20893.38|20893.38|20892.79|20892.79|0
1647511480000|2022-03-17 10:04:40|20892.63|20892.63|20892.46|20892.46|20893.39|20893.39|20892.42|20892.42|0
1647511490000|2022-03-17 10:04:50|20892.49|20892.49|20893.38|20893.38|20893.55|20893.55|20892.49|20892.49|0
1647511500000|2022-03-17 10:05:00|20893.48|20893.48|20892.54|20892.54|20893.59|20893.59|20892.54|20892.54|0
1647511510000|2022-03-17 10:05:10|20892.12|20892.12|20891.35|20891.35|20892.54|20892.54|20891.06|20891.06|0
1647511520000|2022-03-17 10:05:20|20891.3|20891.3|20890.14|20890.14|20891.44|20891.44|20890.14|20890.14|0
1647511530000|2022-03-17 10:05:30|20890.04|20890.04|20888.33|20888.33|20890.42|20890.42|20888.33|20888.33|0
1647511540000|2022-03-17 10:05:40|20888.18|20888.18|20888.58|20888.58|20888.62|20888.62|20888.07|20888.07|0
1647511550000|2022-03-17 10:05:50|20888.67|20888.67|20889.17|20889.17|20889.25|20889.25|20888.33|20888.33|0
1647511560000|2022-03-17 10:06:00|20889.11|20889.11|20889.39|20889.39|20889.39|20889.39|20888.74|20888.74|0
1647511570000|2022-03-17 10:06:10|20889.18|20889.18|20888.61|20888.61|20889.18|20889.18|20888.31|20888.31|0
1647511580000|2022-03-17 10:06:20|20888.7|20888.7|20890|20890|20890|20890|20888.7|20888.7|0
1647511590000|2022-03-17 10:06:30|20889.9|20889.9|20889.34|20889.34|20890.18|20890.18|20889.34|20889.34|0
1647511600000|2022-03-17 10:06:40|20889.27|20889.27|20889.41|20889.41|20889.94|20889.94|20889.27|20889.27|0
1647511610000|2022-03-17 10:06:50|20889.61|20889.61|20886.76|20886.76|20890.16|20890.16|20886.72|20886.72|0
1647511620000|2022-03-17 10:07:00|20886.91|20886.91|20885.79|20885.79|20886.91|20886.91|20885.79|20885.79|0
1647511630000|2022-03-17 10:07:10|20885.71|20885.71|20885.71|20885.71|20885.95|20885.95|20885.58|20885.58|0
1647511640000|2022-03-17 10:07:20|20885.76|20885.76|20885.11|20885.11|20885.9|20885.9|20885.11|20885.11|0
1647511650000|2022-03-17 10:07:30|20885.37|20885.37|20881.09|20881.09|20885.37|20885.37|20881.08|20881.08|0
1647511660000|2022-03-17 10:07:40|20880.87|20880.87|20878.71|20878.71|20880.92|20880.92|20878.71|20878.71|0
1647511670000|2022-03-17 10:07:50|20878.63|20878.63|20860.43|20860.43|20878.63|20878.63|20860.43|20860.43|0
1647511680000|2022-03-17 10:08:00|20860.34|20860.34|20863.77|20863.77|20863.77|20863.77|20859.59|20859.59|0
1647511690000|2022-03-17 10:08:10|20863.66|20863.66|20863.23|20863.23|20863.66|20863.66|20863.19|20863.19|0
1647511700000|2022-03-17 10:08:20|20863.28|20863.28|20863.32|20863.32|20863.65|20863.65|20863.08|20863.08|0
1647511710000|2022-03-17 10:08:30|20863.25|20863.25|20863.24|20863.24|20863.82|20863.82|20863.02|20863.02|0
1647511720000|2022-03-17 10:08:40|20863.28|20863.28|20863.84|20863.84|20864.06|20864.06|20862.99|20862.99|0
1647511730000|2022-03-17 10:08:50|20864.23|20864.23|20864.07|20864.07|20864.23|20864.23|20863.7|20863.7|0
1647511740000|2022-03-17 10:09:00|20864.32|20864.32|20864.35|20864.35|20864.53|20864.53|20863.93|20863.93|0
1647511750000|2022-03-17 10:09:10|20864.4|20864.4|20863.99|20863.99|20865.58|20865.58|20863.99|20863.99|0
1647511760000|2022-03-17 10:09:20|20863.81|20863.81|20856.92|20856.92|20863.81|20863.81|20856.51|20856.51|0
1647511770000|2022-03-17 10:09:30|20856.8|20856.8|20855.67|20855.67|20856.8|20856.8|20855.67|20855.67|0
1647511780000|2022-03-17 10:09:40|20855.51|20855.51|20855.42|20855.42|20855.51|20855.51|20855.26|20855.26|0
1647511790000|2022-03-17 10:09:50|20855.57|20855.57|20858.86|20858.86|20858.86|20858.86|20855.57|20855.57|0
1647511800000|2022-03-17 10:10:00|20858.62|20858.62|20859.35|20859.35|20859.86|20859.86|20858.62|20858.62|0
1647511810000|2022-03-17 10:10:10|20859.24|20859.24|20859.14|20859.14|20859.5|20859.5|20859.13|20859.13|0
1647511820000|2022-03-17 10:10:20|20859.01|20859.01|20859.01|20859.01|20859.1|20859.1|20858.93|20858.93|0
1647511830000|2022-03-17 10:10:30|20858.71|20858.71|20858.25|20858.25|20858.71|20858.71|20858.14|20858.14|0
1647511840000|2022-03-17 10:10:40|20858.04|20858.04|20859.79|20859.79|20859.79|20859.79|20857.75|20857.75|0
1647511850000|2022-03-17 10:10:50|20859.87|20859.87|20859.24|20859.24|20859.91|20859.91|20859.13|20859.13|0
1647511860000|2022-03-17 10:11:00|20859.17|20859.17|20856.9|20856.9|20859.17|20859.17|20856.9|20856.9|0
1647511870000|2022-03-17 10:11:10|20857.05|20857.05|20857.15|20857.15|20857.15|20857.15|20856.9|20856.9|0
1647511880000|2022-03-17 10:11:20|20857.26|20857.26|20857.85|20857.85|20858.02|20858.02|20857.26|20857.26|0
1647511890000|2022-03-17 10:11:30|20857.95|20857.95|20862.29|20862.29|20862.29|20862.29|20857.85|20857.85|0
1647511900000|2022-03-17 10:11:40|20862.33|20862.33|20861.88|20861.88|20862.53|20862.53|20861.77|20861.77|0
1647511910000|2022-03-17 10:11:50|20861.91|20861.91|20862.6|20862.6|20862.6|20862.6|20861.91|20861.91|0
1647511920000|2022-03-17 10:12:00|20862.48|20862.48|20865.15|20865.15|20865.15|20865.15|20862.48|20862.48|0
1647511930000|2022-03-17 10:12:10|20865.14|20865.14|20865.1|20865.1|20865.24|20865.24|20864.93|20864.93|0
1647511940000|2022-03-17 10:12:20|20865.26|20865.26|20866.9|20866.9|20866.9|20866.9|20865.18|20865.18|0
1647511950000|2022-03-17 10:12:30|20866.79|20866.79|20865.94|20865.94|20867.01|20867.01|20865.6|20865.6|0
1647511960000|2022-03-17 10:12:40|20865.81|20865.81|20863.76|20863.76|20865.81|20865.81|20863.76|20863.76|0
1647511970000|2022-03-17 10:12:50|20863.73|20863.73|20860.26|20860.26|20863.73|20863.73|20860.26|20860.26|0
1647511980000|2022-03-17 10:13:00|20860.32|20860.32|20862.24|20862.24|20862.24|20862.24|20860.32|20860.32|0
1647511990000|2022-03-17 10:13:10|20862.18|20862.18|20861.68|20861.68|20862.49|20862.49|20861.58|20861.58|0
1647512000000|2022-03-17 10:13:20|20861.54|20861.54|20859.8|20859.8|20861.61|20861.61|20859.8|20859.8|0
1647512010000|2022-03-17 10:13:30|20859.71|20859.71|20860.35|20860.35|20860.35|20860.35|20859.42|20859.42|0
1647512020000|2022-03-17 10:13:40|20860.27|20860.27|20859.39|20859.39|20860.34|20860.34|20859.3|20859.3|0
1647512030000|2022-03-17 10:13:50|20859.51|20859.51|20857.58|20857.58|20859.65|20859.65|20857.07|20857.07|0
1647512040000|2022-03-17 10:14:00|20857.46|20857.46|20855.31|20855.31|20857.46|20857.46|20855.31|20855.31|0
1647512050000|2022-03-17 10:14:10|20855.22|20855.22|20854.83|20854.83|20855.22|20855.22|20854.57|20854.57|0
1647512060000|2022-03-17 10:14:20|20854.58|20854.58|20854.14|20854.14|20854.58|20854.58|20853.85|20853.85|0
1647512070000|2022-03-17 10:14:30|20853.9|20853.9|20851.6|20851.6|20854.89|20854.89|20851.6|20851.6|0
1647512080000|2022-03-17 10:14:40|20851.63|20851.63|20851.46|20851.46|20851.63|20851.63|20851.45|20851.45|0
1647512090000|2022-03-17 10:14:50|20851.35|20851.35|20851.14|20851.14|20851.69|20851.69|20851.14|20851.14|0
1647512100000|2022-03-17 10:15:00|20851.22|20851.22|20851.55|20851.55|20852.1|20852.1|20851.1|20851.1|0
1647512110000|2022-03-17 10:15:10|20851.46|20851.46|20851.49|20851.49|20851.49|20851.49|20850.99|20850.99|0
1647512120000|2022-03-17 10:15:20|20851.44|20851.44|20851.18|20851.18|20851.46|20851.46|20851.07|20851.07|0
1647512130000|2022-03-17 10:15:30|20851.26|20851.26|20850.9|20850.9|20851.37|20851.37|20850.9|20850.9|0
1647512140000|2022-03-17 10:15:40|20850.74|20850.74|20850.38|20850.38|20850.84|20850.84|20850.28|20850.28|0
1647512150000|2022-03-17 10:15:50|20850.27|20850.27|20850.3|20850.3|20850.89|20850.89|20850.04|20850.04|0
1647512160000|2022-03-17 10:16:00|20850.37|20850.37|20850.75|20850.75|20851.33|20851.33|20850.37|20850.37|0
1647512170000|2022-03-17 10:16:10|20851.02|20851.02|20851.16|20851.16|20851.24|20851.24|20850.91|20850.91|0
1647512180000|2022-03-17 10:16:20|20851.24|20851.24|20852.48|20852.48|20852.48|20852.48|20851.2|20851.2|0
1647512190000|2022-03-17 10:16:30|20852.55|20852.55|20852.77|20852.77|20852.77|20852.77|20852.33|20852.33|0
1647512200000|2022-03-17 10:16:40|20852.83|20852.83|20852.34|20852.34|20852.83|20852.83|20852.14|20852.14|0
1647512210000|2022-03-17 10:16:50|20852.31|20852.31|20850.94|20850.94|20852.31|20852.31|20850.86|20850.86|0
1647512220000|2022-03-17 10:17:00|20851.11|20851.11|20851.56|20851.56|20852.13|20852.13|20851.11|20851.11|0
1647512230000|2022-03-17 10:17:10|20851.47|20851.47|20850.58|20850.58|20851.66|20851.66|20850.44|20850.44|0
1647512240000|2022-03-17 10:17:20|20850.57|20850.57|20851.3|20851.3|20851.3|20851.3|20850.57|20850.57|0
1647512250000|2022-03-17 10:17:30|20851.36|20851.36|20851.15|20851.15|20851.42|20851.42|20851.04|20851.04|0
1647512260000|2022-03-17 10:17:40|20850.79|20850.79|20850.41|20850.41|20850.79|20850.79|20850.41|20850.41|0
1647512270000|2022-03-17 10:17:50|20850.45|20850.45|20851.38|20851.38|20851.45|20851.45|20850.42|20850.42|0
1647512280000|2022-03-17 10:18:00|20851.43|20851.43|20850.19|20850.19|20851.43|20851.43|20850.17|20850.17|0
1647512290000|2022-03-17 10:18:10|20850.26|20850.26|20850.48|20850.48|20850.59|20850.59|20850.07|20850.07|0
1647512300000|2022-03-17 10:18:20|20850.43|20850.43|20850.86|20850.86|20850.88|20850.88|20850.07|20850.07|0
1647512310000|2022-03-17 10:18:30|20850.93|20850.93|20850.87|20850.87|20850.99|20850.99|20850.71|20850.71|0
1647512320000|2022-03-17 10:18:40|20850.82|20850.82|20850.94|20850.94|20851.03|20851.03|20850.82|20850.82|0
1647512330000|2022-03-17 10:18:50|20851.01|20851.01|20852.36|20852.36|20852.36|20852.36|20850.86|20850.86|0
1647512340000|2022-03-17 10:19:00|20852.48|20852.48|20853.32|20853.32|20853.32|20853.32|20852.44|20852.44|0
1647512350000|2022-03-17 10:19:10|20853.19|20853.19|20853.09|20853.09|20853.31|20853.31|20852.91|20852.91|0
1647512360000|2022-03-17 10:19:20|20853.22|20853.22|20853.91|20853.91|20853.91|20853.91|20852.74|20852.74|0
1647512370000|2022-03-17 10:19:30|20854.03|20854.03|20858.13|20858.13|20858.34|20858.34|20853.97|20853.97|0
1647512380000|2022-03-17 10:19:40|20858.15|20858.15|20858.56|20858.56|20858.56|20858.56|20857.92|20857.92|0
1647512390000|2022-03-17 10:19:50|20858.47|20858.47|20858.22|20858.22|20858.54|20858.54|20858.15|20858.15|0
1647512400000|2022-03-17 10:20:00|20858.18|20858.18|20858.58|20858.58|20859.14|20859.14|20857.6|20857.6|0
1647512410000|2022-03-17 10:20:10|20858.48|20858.48|20858.75|20858.75|20858.75|20858.75|20857.76|20857.76|0
1647512420000|2022-03-17 10:20:20|20858.67|20858.67|20859.08|20859.08|20859.08|20859.08|20858.67|20858.67|0
1647512430000|2022-03-17 10:20:30|20859.03|20859.03|20861.05|20861.05|20861.05|20861.05|20858.53|20858.53|0
1647512440000|2022-03-17 10:20:40|20860.82|20860.82|20860.77|20860.77|20860.93|20860.93|20860.6|20860.6|0
1647512450000|2022-03-17 10:20:50|20860.71|20860.71|20858.67|20858.67|20860.71|20860.71|20858.67|20858.67|0
1647512460000|2022-03-17 10:21:00|20858.36|20858.36|20859.18|20859.18|20859.36|20859.36|20858.22|20858.22|0
1647512470000|2022-03-17 10:21:10|20859.62|20859.62|20862.31|20862.31|20862.31|20862.31|20859.62|20859.62|0
1647512480000|2022-03-17 10:21:20|20862.37|20862.37|20862.73|20862.73|20862.82|20862.82|20862.37|20862.37|0
1647512490000|2022-03-17 10:21:30|20862.83|20862.83|20863.41|20863.41|20863.41|20863.41|20862.33|20862.33|0
1647512500000|2022-03-17 10:21:40|20863.38|20863.38|20863.83|20863.83|20863.83|20863.83|20863.3|20863.3|0
1647512510000|2022-03-17 10:21:50|20863.89|20863.89|20864.17|20864.17|20864.25|20864.25|20863.86|20863.86|0
1647512520000|2022-03-17 10:22:00|20864.3|20864.3|20865.16|20865.16|20865.37|20865.37|20864.3|20864.3|0
1647512530000|2022-03-17 10:22:10|20865.37|20865.37|20865.73|20865.73|20865.73|20865.73|20865.29|20865.29|0
1647512540000|2022-03-17 10:22:20|20865.68|20865.68|20865.78|20865.78|20865.78|20865.78|20865.67|20865.67|0
1647512550000|2022-03-17 10:22:30|20865.81|20865.81|20867.56|20867.56|20867.78|20867.78|20865.81|20865.81|0
1647512560000|2022-03-17 10:22:40|20867.7|20867.7|20867.79|20867.79|20867.9|20867.9|20867.6|20867.6|0
1647512570000|2022-03-17 10:22:50|20867.94|20867.94|20868.38|20868.38|20868.54|20868.54|20867.94|20867.94|0
1647512580000|2022-03-17 10:23:00|20868.3|20868.3|20868.64|20868.64|20868.65|20868.65|20868.3|20868.3|0
1647512590000|2022-03-17 10:23:10|20868.58|20868.58|20868.43|20868.43|20868.58|20868.58|20868.38|20868.38|0
1647512600000|2022-03-17 10:23:20|20868.52|20868.52|20869.34|20869.34|20869.46|20869.46|20868.51|20868.51|0
1647512610000|2022-03-17 10:23:30|20869.65|20869.65|20870.51|20870.51|20870.54|20870.54|20869.65|20869.65|0
1647512620000|2022-03-17 10:23:40|20870.36|20870.36|20872.6|20872.6|20872.73|20872.73|20870.36|20870.36|0
1647512630000|2022-03-17 10:23:50|20872.55|20872.55|20873.63|20873.63|20873.63|20873.63|20872.55|20872.55|0
1647512640000|2022-03-17 10:24:00|20873.7|20873.7|20875.84|20875.84|20875.98|20875.98|20873.7|20873.7|0
1647512650000|2022-03-17 10:24:10|20875.88|20875.88|20876.03|20876.03|20876.47|20876.47|20875.65|20875.65|0
1647512660000|2022-03-17 10:24:20|20876.01|20876.01|20878.19|20878.19|20878.19|20878.19|20876.01|20876.01|0
1647512670000|2022-03-17 10:24:30|20878.06|20878.06|20878.03|20878.03|20878.75|20878.75|20878.03|20878.03|0
1647512680000|2022-03-17 10:24:40|20878.28|20878.28|20877.82|20877.82|20878.28|20878.28|20877.82|20877.82|0
1647512690000|2022-03-17 10:24:50|20877.7|20877.7|20879.18|20879.18|20879.21|20879.21|20877.65|20877.65|0
1647512700000|2022-03-17 10:25:00|20879.2|20879.2|20880.5|20880.5|20880.84|20880.84|20878.74|20878.74|0
1647512710000|2022-03-17 10:25:10|20880.9|20880.9|20878.97|20878.97|20880.9|20880.9|20878.91|20878.91|0
1647512720000|2022-03-17 10:25:20|20879.25|20879.25|20878.03|20878.03|20879.25|20879.25|20878.03|20878.03|0
1647512730000|2022-03-17 10:25:30|20878.08|20878.08|20877.61|20877.61|20878.08|20878.08|20877.42|20877.42|0
1647512740000|2022-03-17 10:25:40|20877.75|20877.75|20878|20878|20878|20878|20877.73|20877.73|0
1647512750000|2022-03-17 10:25:50|20878.06|20878.06|20877.83|20877.83|20878.24|20878.24|20877.7|20877.7|0
1647512760000|2022-03-17 10:26:00|20878.01|20878.01|20877.92|20877.92|20878.33|20878.33|20877.79|20877.79|0
1647512770000|2022-03-17 10:26:10|20878.06|20878.06|20879.59|20879.59|20879.61|20879.61|20877.9|20877.9|0
1647512780000|2022-03-17 10:26:20|20879.81|20879.81|20879.25|20879.25|20880|20880|20879.21|20879.21|0
1647512790000|2022-03-17 10:26:30|20879.22|20879.22|20879.47|20879.47|20879.63|20879.63|20878.99|20878.99|0
1647512800000|2022-03-17 10:26:40|20879.67|20879.67|20879.48|20879.48|20879.67|20879.67|20879.48|20879.48|0
1647512810000|2022-03-17 10:26:50|20879.43|20879.43|20879.08|20879.08|20879.59|20879.59|20879.08|20879.08|0
1647512820000|2022-03-17 10:27:00|20878.97|20878.97|20878.78|20878.78|20879.03|20879.03|20878.7|20878.7|0
1647512830000|2022-03-17 10:27:10|20878.82|20878.82|20878.04|20878.04|20878.82|20878.82|20878.04|20878.04|0
1647512840000|2022-03-17 10:27:20|20877.97|20877.97|20877.88|20877.88|20878.02|20878.02|20877.86|20877.86|0
1647512850000|2022-03-17 10:27:30|20877.67|20877.67|20876.76|20876.76|20877.69|20877.69|20876.66|20876.66|0
1647512860000|2022-03-17 10:27:40|20876.67|20876.67|20876.5|20876.5|20876.67|20876.67|20876.38|20876.38|0
1647512870000|2022-03-17 10:27:50|20876.56|20876.56|20877.36|20877.36|20877.5|20877.5|20876.36|20876.36|0
1647512880000|2022-03-17 10:28:00|20877.23|20877.23|20878|20878|20878|20878|20876.83|20876.83|0
1647512890000|2022-03-17 10:28:10|20877.78|20877.78|20877.24|20877.24|20877.8|20877.8|20877.21|20877.21|0
1647512900000|2022-03-17 10:28:20|20877.17|20877.17|20877.16|20877.16|20877.74|20877.74|20877.13|20877.13|0
1647512910000|2022-03-17 10:28:30|20876.95|20876.95|20877.39|20877.39|20877.49|20877.49|20876.84|20876.84|0
1647512920000|2022-03-17 10:28:40|20877.33|20877.33|20876.99|20876.99|20877.38|20877.38|20876.99|20876.99|0
1647512930000|2022-03-17 10:28:50|20876.83|20876.83|20876.24|20876.24|20877.05|20877.05|20876.24|20876.24|0
1647512940000|2022-03-17 10:29:00|20876.18|20876.18|20876.74|20876.74|20876.77|20876.77|20876.18|20876.18|0
1647512950000|2022-03-17 10:29:10|20876.93|20876.93|20876.73|20876.73|20876.93|20876.93|20876.73|20876.73|0
1647512960000|2022-03-17 10:29:20|20876.64|20876.64|20877|20877|20877.07|20877.07|20876.56|20876.56|0
1647512970000|2022-03-17 10:29:30|20877.11|20877.11|20877.87|20877.87|20877.93|20877.93|20877.11|20877.11|0
1647512980000|2022-03-17 10:29:40|20878.03|20878.03|20878.49|20878.49|20878.89|20878.89|20877.97|20877.97|0
1647512990000|2022-03-17 10:29:50|20878.58|20878.58|20878.22|20878.22|20878.58|20878.58|20878.11|20878.11|0
1647513000000|2022-03-17 10:30:00|20878.44|20878.44|20879.2|20879.2|20879.55|20879.55|20878.35|20878.35|0
1647513010000|2022-03-17 10:30:10|20879.37|20879.37|20879.52|20879.52|20879.52|20879.52|20879.37|20879.37|0
1647513020000|2022-03-17 10:30:20|20879.48|20879.48|20880.58|20880.58|20880.58|20880.58|20879.4|20879.4|0
1647513030000|2022-03-17 10:30:30|20880.65|20880.65|20874.39|20874.39|20881.39|20881.39|20874.39|20874.39|0
1647513040000|2022-03-17 10:30:40|20874.24|20874.24|20873.05|20873.05|20874.24|20874.24|20873.05|20873.05|0
1647513050000|2022-03-17 10:30:50|20872.91|20872.91|20873.15|20873.15|20873.18|20873.18|20872.91|20872.91|0
1647513060000|2022-03-17 10:31:00|20873.26|20873.26|20871.55|20871.55|20873.26|20873.26|20871.55|20871.55|0
1647513070000|2022-03-17 10:31:10|20871.68|20871.68|20865.55|20865.55|20871.68|20871.68|20865.55|20865.55|0
1647513080000|2022-03-17 10:31:20|20865.5|20865.5|20862.77|20862.77|20865.5|20865.5|20862.69|20862.69|0
1647513090000|2022-03-17 10:31:30|20862.67|20862.67|20862.32|20862.32|20862.9|20862.9|20861.9|20861.9|0
1647513100000|2022-03-17 10:31:40|20862.26|20862.26|20862.36|20862.36|20862.36|20862.36|20862.24|20862.24|0
1647513110000|2022-03-17 10:31:50|20862.6|20862.6|20862.18|20862.18|20862.82|20862.82|20862.18|20862.18|0
1647513120000|2022-03-17 10:32:00|20862.32|20862.32|20861.97|20861.97|20862.32|20862.32|20861.88|20861.88|0
1647513130000|2022-03-17 10:32:10|20862.1|20862.1|20862.13|20862.13|20862.13|20862.13|20861.85|20861.85|0
1647513140000|2022-03-17 10:32:20|20862.27|20862.27|20865.09|20865.09|20865.09|20865.09|20862.16|20862.16|0
1647513150000|2022-03-17 10:32:30|20864.49|20864.49|20865.23|20865.23|20865.33|20865.33|20864.49|20864.49|0
1647513160000|2022-03-17 10:32:40|20865.3|20865.3|20866.71|20866.71|20866.71|20866.71|20865.3|20865.3|0
1647513170000|2022-03-17 10:32:50|20866.82|20866.82|20867.32|20867.32|20867.32|20867.32|20866.41|20866.41|0
1647513180000|2022-03-17 10:33:00|20867.38|20867.38|20867.48|20867.48|20867.8|20867.8|20867.29|20867.29|0
1647513190000|2022-03-17 10:33:10|20867.52|20867.52|20868.51|20868.51|20868.51|20868.51|20867.52|20867.52|0
1647513200000|2022-03-17 10:33:20|20868.56|20868.56|20868.22|20868.22|20868.75|20868.75|20868.22|20868.22|0
1647513210000|2022-03-17 10:33:30|20868.17|20868.17|20867.87|20867.87|20868.22|20868.22|20867.74|20867.74|0
1647513220000|2022-03-17 10:33:40|20867.94|20867.94|20868.03|20868.03|20868.14|20868.14|20867.92|20867.92|0
1647513230000|2022-03-17 10:33:50|20867.81|20867.81|20868.62|20868.62|20868.63|20868.63|20867.71|20867.71|0
1647513240000|2022-03-17 10:34:00|20868.69|20868.69|20870.5|20870.5|20870.51|20870.51|20868.69|20868.69|0
1647513250000|2022-03-17 10:34:10|20870.6|20870.6|20871.41|20871.41|20871.42|20871.42|20870.6|20870.6|0
1647513260000|2022-03-17 10:34:20|20871.55|20871.55|20872.51|20872.51|20872.58|20872.58|20871.5|20871.5|0
1647513270000|2022-03-17 10:34:30|20872.54|20872.54|20872.33|20872.33|20872.79|20872.79|20872.3|20872.3|0
1647513280000|2022-03-17 10:34:40|20872.35|20872.35|20872.46|20872.46|20872.46|20872.46|20872.28|20872.28|0
1647513290000|2022-03-17 10:34:50|20872.55|20872.55|20872.69|20872.69|20872.69|20872.69|20872.27|20872.27|0
1647513300000|2022-03-17 10:35:00|20872.74|20872.74|20872.96|20872.96|20873.02|20873.02|20872.59|20872.59|0
1647513310000|2022-03-17 10:35:10|20872.85|20872.85|20871.67|20871.67|20872.91|20872.91|20871.67|20871.67|0
1647513320000|2022-03-17 10:35:20|20871.61|20871.61|20869.03|20869.03|20871.61|20871.61|20869|20869|0
1647513330000|2022-03-17 10:35:30|20869.11|20869.11|20869.18|20869.18|20869.24|20869.24|20868.94|20868.94|0
1647513340000|2022-03-17 10:35:40|20869.07|20869.07|20869.25|20869.25|20869.25|20869.25|20868.95|20868.95|0
1647513350000|2022-03-17 10:35:50|20869.08|20869.08|20869.42|20869.42|20869.42|20869.42|20868.87|20868.87|0
1647513360000|2022-03-17 10:36:00|20869.33|20869.33|20870.21|20870.21|20870.21|20870.21|20869.33|20869.33|0
1647513370000|2022-03-17 10:36:10|20870.16|20870.16|20870.74|20870.74|20871.33|20871.33|20870.16|20870.16|0
1647513380000|2022-03-17 10:36:20|20870.8|20870.8|20870.75|20870.75|20870.88|20870.88|20870.7|20870.7|0
1647513390000|2022-03-17 10:36:30|20870.83|20870.83|20868.82|20868.82|20871.29|20871.29|20868.82|20868.82|0
1647513400000|2022-03-17 10:36:40|20868.71|20868.71|20867.82|20867.82|20868.88|20868.88|20867.78|20867.78|0
1647513410000|2022-03-17 10:36:50|20867.88|20867.88|20867.76|20867.76|20867.88|20867.88|20867.66|20867.66|0
1647513420000|2022-03-17 10:37:00|20867.6|20867.6|20867.9|20867.9|20868.11|20868.11|20867.5|20867.5|0
1647513430000|2022-03-17 10:37:10|20867.85|20867.85|20866.63|20866.63|20867.99|20867.99|20866.56|20866.56|0
1647513440000|2022-03-17 10:37:20|20866.7|20866.7|20868.01|20868.01|20868.04|20868.04|20866.7|20866.7|0
1647513450000|2022-03-17 10:37:30|20867.94|20867.94|20867.52|20867.52|20867.98|20867.98|20867.42|20867.42|0
1647513460000|2022-03-17 10:37:40|20867.65|20867.65|20868.8|20868.8|20868.95|20868.95|20867.65|20867.65|0
1647513470000|2022-03-17 10:37:50|20868.96|20868.96|20869.11|20869.11|20869.39|20869.39|20868.96|20868.96|0
1647513480000|2022-03-17 10:38:00|20869.2|20869.2|20869.37|20869.37|20869.55|20869.55|20869.2|20869.2|0
1647513490000|2022-03-17 10:38:10|20869.34|20869.34|20869.82|20869.82|20869.82|20869.82|20869.34|20869.34|0
1647513500000|2022-03-17 10:38:20|20869.87|20869.87|20869.89|20869.89|20869.93|20869.93|20869.87|20869.87|0
1647513510000|2022-03-17 10:38:30|20869.95|20869.95|20870.17|20870.17|20870.17|20870.17|20869.95|20869.95|0
1647513520000|2022-03-17 10:38:40|20870.13|20870.13|20870.34|20870.34|20870.65|20870.65|20870.07|20870.07|0
1647513530000|2022-03-17 10:38:50|20870.39|20870.39|20870.96|20870.96|20871.1|20871.1|20870.39|20870.39|0
1647513540000|2022-03-17 10:39:00|20870.93|20870.93|20872.02|20872.02|20872.02|20872.02|20870.89|20870.89|0
1647513550000|2022-03-17 10:39:10|20871.94|20871.94|20873.37|20873.37|20873.54|20873.54|20871.94|20871.94|0
1647513560000|2022-03-17 10:39:20|20873.44|20873.44|20873.67|20873.67|20873.71|20873.71|20873.39|20873.39|0
1647513570000|2022-03-17 10:39:30|20873.78|20873.78|20873.63|20873.63|20874.19|20874.19|20873.63|20873.63|0
1647513580000|2022-03-17 10:39:40|20873.55|20873.55|20873.32|20873.32|20873.61|20873.61|20873.28|20873.28|0
1647513590000|2022-03-17 10:39:50|20873.3|20873.3|20872.96|20872.96|20873.3|20873.3|20872.91|20872.91|0
1647513600000|2022-03-17 10:40:00|20873.06|20873.06|20872.3|20872.3|20873.06|20873.06|20872.3|20872.3|0
1647513610000|2022-03-17 10:40:10|20872.41|20872.41|20872.76|20872.76|20872.76|20872.76|20872.41|20872.41|0
1647513620000|2022-03-17 10:40:20|20872.69|20872.69|20873.15|20873.15|20873.31|20873.31|20872.69|20872.69|0
1647513630000|2022-03-17 10:40:30|20873.18|20873.18|20873.63|20873.63|20873.7|20873.7|20873.18|20873.18|0
1647513640000|2022-03-17 10:40:40|20873.55|20873.55|20874.18|20874.18|20874.18|20874.18|20873.47|20873.47|0
1647513650000|2022-03-17 10:40:50|20874.25|20874.25|20874.7|20874.7|20874.78|20874.78|20874.25|20874.25|0
1647513660000|2022-03-17 10:41:00|20874.77|20874.77|20875.24|20875.24|20875.24|20875.24|20874.77|20874.77|0
1647513670000|2022-03-17 10:41:10|20875.5|20875.5|20875.94|20875.94|20875.94|20875.94|20875.5|20875.5|0
1647513680000|2022-03-17 10:41:20|20875.71|20875.71|20876.07|20876.07|20876.07|20876.07|20875.69|20875.69|0
1647513690000|2022-03-17 10:41:30|20876.2|20876.2|20875.78|20875.78|20876.25|20876.25|20875.75|20875.75|0
1647513700000|2022-03-17 10:41:40|20875.87|20875.87|20875.7|20875.7|20875.87|20875.87|20875.14|20875.14|0
1647513710000|2022-03-17 10:41:50|20875.34|20875.34|20874.74|20874.74|20875.34|20875.34|20874.51|20874.51|0
1647513720000|2022-03-17 10:42:00|20874.88|20874.88|20875.22|20875.22|20875.87|20875.87|20874.88|20874.88|0
1647513730000|2022-03-17 10:42:10|20875.27|20875.27|20876.73|20876.73|20876.79|20876.79|20875.27|20875.27|0
1647513740000|2022-03-17 10:42:20|20876.52|20876.52|20876.17|20876.17|20876.52|20876.52|20876.11|20876.11|0
1647513750000|2022-03-17 10:42:30|20876.12|20876.12|20875.42|20875.42|20876.12|20876.12|20875.42|20875.42|0
1647513760000|2022-03-17 10:42:40|20875.19|20875.19|20869.07|20869.07|20875.19|20875.19|20869.07|20869.07|0
1647513770000|2022-03-17 10:42:50|20869.04|20869.04|20867.17|20867.17|20869.04|20869.04|20867.12|20867.12|0
1647513780000|2022-03-17 10:43:00|20867.1|20867.1|20865.97|20865.97|20867.1|20867.1|20865.8|20865.8|0
1647513790000|2022-03-17 10:43:10|20865.88|20865.88|20864.68|20864.68|20865.88|20865.88|20864.68|20864.68|0
1647513800000|2022-03-17 10:43:20|20864.71|20864.71|20864.63|20864.63|20865|20865|20864.59|20864.59|0
1647513810000|2022-03-17 10:43:30|20864.61|20864.61|20864.58|20864.58|20864.67|20864.67|20864.52|20864.52|0
1647513820000|2022-03-17 10:43:40|20864.62|20864.62|20864.93|20864.93|20865.07|20865.07|20864.62|20864.62|0
1647513830000|2022-03-17 10:43:50|20864.92|20864.92|20863.27|20863.27|20865.43|20865.43|20863.27|20863.27|0
1647513840000|2022-03-17 10:44:00|20863.2|20863.2|20863.34|20863.34|20863.41|20863.41|20862.89|20862.89|0
1647513850000|2022-03-17 10:44:10|20863.26|20863.26|20863.72|20863.72|20863.82|20863.82|20863.26|20863.26|0
1647513860000|2022-03-17 10:44:20|20863.67|20863.67|20864.27|20864.27|20864.27|20864.27|20863.37|20863.37|0
1647513870000|2022-03-17 10:44:30|20864.31|20864.31|20863.87|20863.87|20864.71|20864.71|20863.87|20863.87|0
1647513880000|2022-03-17 10:44:40|20863.94|20863.94|20864.65|20864.65|20864.65|20864.65|20863.94|20863.94|0
1647513890000|2022-03-17 10:44:50|20864.75|20864.75|20865.26|20865.26|20865.29|20865.29|20864.55|20864.55|0
1647513900000|2022-03-17 10:45:00|20865.36|20865.36|20864.9|20864.9|20865.41|20865.41|20864.54|20864.54|0
1647513910000|2022-03-17 10:45:10|20864.98|20864.98|20864.92|20864.92|20865|20865|20864.87|20864.87|0
1647513920000|2022-03-17 10:45:20|20864.81|20864.81|20864.99|20864.99|20865.36|20865.36|20864.81|20864.81|0
1647513930000|2022-03-17 10:45:30|20864.88|20864.88|20864.88|20864.88|20865.25|20865.25|20864.88|20864.88|0
1647513940000|2022-03-17 10:45:40|20864.94|20864.94|20865.19|20865.19|20865.22|20865.22|20864.94|20864.94|0
1647513950000|2022-03-17 10:45:50|20865.15|20865.15|20865.66|20865.66|20865.66|20865.66|20865.12|20865.12|0
1647513960000|2022-03-17 10:46:00|20865.62|20865.62|20865.83|20865.83|20866.03|20866.03|20865.62|20865.62|0
1647513970000|2022-03-17 10:46:10|20866.1|20866.1|20866.08|20866.08|20866.1|20866.1|20865.87|20865.87|0
1647513980000|2022-03-17 10:46:20|20866.11|20866.11|20865.96|20865.96|20866.11|20866.11|20865.96|20865.96|0
1647513990000|2022-03-17 10:46:30|20865.91|20865.91|20865.66|20865.66|20865.91|20865.91|20865.53|20865.53|0
1647514000000|2022-03-17 10:46:40|20865.54|20865.54|20865.27|20865.27|20865.54|20865.54|20865.11|20865.11|0
1647514010000|2022-03-17 10:46:50|20865.41|20865.41|20864.59|20864.59|20865.41|20865.41|20864.59|20864.59|0
1647514020000|2022-03-17 10:47:00|20864.54|20864.54|20864.95|20864.95|20865.17|20865.17|20864.42|20864.42|0
1647514030000|2022-03-17 10:47:10|20865.01|20865.01|20865.27|20865.27|20865.45|20865.45|20864.98|20864.98|0
1647514040000|2022-03-17 10:47:20|20865.17|20865.17|20863.28|20863.28|20865.17|20865.17|20863.28|20863.28|0
1647514050000|2022-03-17 10:47:30|20863.21|20863.21|20863.74|20863.74|20863.8|20863.8|20863.21|20863.21|0
1647514060000|2022-03-17 10:47:40|20863.8|20863.8|20863.78|20863.78|20864.06|20864.06|20863.7|20863.7|0
1647514070000|2022-03-17 10:47:50|20863.84|20863.84|20864.26|20864.26|20864.29|20864.29|20863.82|20863.82|0
1647514080000|2022-03-17 10:48:00|20864.34|20864.34|20868.69|20868.69|20868.69|20868.69|20864.31|20864.31|0
1647514090000|2022-03-17 10:48:10|20868.66|20868.66|20869.17|20869.17|20869.17|20869.17|20868.64|20868.64|0
1647514100000|2022-03-17 10:48:20|20869.22|20869.22|20869.37|20869.37|20869.37|20869.37|20868.79|20868.79|0
1647514110000|2022-03-17 10:48:30|20869.9|20869.9|20870.97|20870.97|20871.36|20871.36|20869.9|20869.9|0
1647514120000|2022-03-17 10:48:40|20870.77|20870.77|20871.27|20871.27|20871.27|20871.27|20870.72|20870.72|0
1647514130000|2022-03-17 10:48:50|20871.13|20871.13|20870.22|20870.22|20871.14|20871.14|20869.98|20869.98|0
1647514140000|2022-03-17 10:49:00|20870.29|20870.29|20871.07|20871.07|20871.15|20871.15|20870.26|20870.26|0
1647514150000|2022-03-17 10:49:10|20871.05|20871.05|20870.01|20870.01|20871.05|20871.05|20870.01|20870.01|0
1647514160000|2022-03-17 10:49:20|20869.88|20869.88|20869.85|20869.85|20869.99|20869.99|20869.78|20869.78|0
1647514170000|2022-03-17 10:49:30|20869.99|20869.99|20869.65|20869.65|20869.99|20869.99|20869.65|20869.65|0
1647514180000|2022-03-17 10:49:40|20869.6|20869.6|20870|20870|20870|20870|20869.46|20869.46|0
1647514190000|2022-03-17 10:49:50|20870.1|20870.1|20871.84|20871.84|20871.84|20871.84|20870.1|20870.1|0
1647514200000|2022-03-17 10:50:00|20871.91|20871.91|20872.58|20872.58|20872.58|20872.58|20871.67|20871.67|0
1647514210000|2022-03-17 10:50:10|20873.1|20873.1|20872.77|20872.77|20873.19|20873.19|20872.43|20872.43|0
1647514220000|2022-03-17 10:50:20|20872.98|20872.98|20871.93|20871.93|20872.98|20872.98|20871.93|20871.93|0
1647514230000|2022-03-17 10:50:30|20872.04|20872.04|20873.5|20873.5|20873.64|20873.64|20872.04|20872.04|0
1647514240000|2022-03-17 10:50:40|20873.62|20873.62|20873.83|20873.83|20873.97|20873.97|20873.51|20873.51|0
1647514250000|2022-03-17 10:50:50|20873.71|20873.71|20874.02|20874.02|20874.12|20874.12|20873.31|20873.31|0
1647514260000|2022-03-17 10:51:00|20874.2|20874.2|20875.03|20875.03|20875.03|20875.03|20874.2|20874.2|0
1647514270000|2022-03-17 10:51:10|20875.15|20875.15|20874.63|20874.63|20875.23|20875.23|20874.47|20874.47|0
1647514280000|2022-03-17 10:51:20|20874.85|20874.85|20874.82|20874.82|20874.93|20874.93|20874.82|20874.82|0
1647514290000|2022-03-17 10:51:30|20874.78|20874.78|20875.07|20875.07|20875.07|20875.07|20874.71|20874.71|0
1647514300000|2022-03-17 10:51:40|20875.02|20875.02|20874.82|20874.82|20875.21|20875.21|20874.82|20874.82|0
1647514310000|2022-03-17 10:51:50|20874.99|20874.99|20876.17|20876.17|20876.17|20876.17|20874.88|20874.88|0
1647514320000|2022-03-17 10:52:00|20876.03|20876.03|20876.64|20876.64|20876.83|20876.83|20876.03|20876.03|0
1647514330000|2022-03-17 10:52:10|20876.73|20876.73|20877.01|20877.01|20877.01|20877.01|20876.73|20876.73|0
1647514340000|2022-03-17 10:52:20|20877.1|20877.1|20877.28|20877.28|20877.3|20877.3|20876.84|20876.84|0
1647514350000|2022-03-17 10:52:30|20877.33|20877.33|20877.84|20877.84|20877.84|20877.84|20877.26|20877.26|0
1647514360000|2022-03-17 10:52:40|20877.8|20877.8|20877.67|20877.67|20877.8|20877.8|20877.43|20877.43|0
1647514370000|2022-03-17 10:52:50|20877.72|20877.72|20877.26|20877.26|20877.96|20877.96|20877.26|20877.26|0
1647514380000|2022-03-17 10:53:00|20877.15|20877.15|20875.99|20875.99|20877.18|20877.18|20875.97|20875.97|0
1647514390000|2022-03-17 10:53:10|20876.21|20876.21|20875.62|20875.62|20876.21|20876.21|20875.62|20875.62|0
1647514400000|2022-03-17 10:53:20|20875.69|20875.69|20875.83|20875.83|20875.84|20875.84|20875.58|20875.58|0
1647514410000|2022-03-17 10:53:30|20875.87|20875.87|20876.26|20876.26|20876.59|20876.59|20875.85|20875.85|0
1647514420000|2022-03-17 10:53:40|20876.18|20876.18|20877.87|20877.87|20877.89|20877.89|20876.18|20876.18|0
1647514430000|2022-03-17 10:53:50|20877.89|20877.89|20878.31|20878.31|20878.38|20878.38|20877.89|20877.89|0
1647514440000|2022-03-17 10:54:00|20878.36|20878.36|20878.55|20878.55|20878.85|20878.85|20878.36|20878.36|0
1647514450000|2022-03-17 10:54:10|20878.76|20878.76|20878.2|20878.2|20878.76|20878.76|20878.2|20878.2|0
1647514460000|2022-03-17 10:54:20|20878.13|20878.13|20879.65|20879.65|20879.67|20879.67|20878.11|20878.11|0
1647514470000|2022-03-17 10:54:30|20879.76|20879.76|20879.32|20879.32|20879.83|20879.83|20879.32|20879.32|0
1647514480000|2022-03-17 10:54:40|20879.35|20879.35|20879.36|20879.36|20879.38|20879.38|20878.96|20878.96|0
1647514490000|2022-03-17 10:54:50|20879.29|20879.29|20880.14|20880.14|20880.14|20880.14|20879.29|20879.29|0
1647514500000|2022-03-17 10:55:00|20880.3|20880.3|20880.27|20880.27|20880.48|20880.48|20879.97|20879.97|0
1647514510000|2022-03-17 10:55:10|20880.21|20880.21|20880.32|20880.32|20880.32|20880.32|20880.1|20880.1|0
1647514520000|2022-03-17 10:55:20|20880.2|20880.2|20881.02|20881.02|20881.08|20881.08|20880.2|20880.2|0
1647514530000|2022-03-17 10:55:30|20880.99|20880.99|20881.34|20881.34|20881.34|20881.34|20880.99|20880.99|0
1647514540000|2022-03-17 10:55:40|20881.27|20881.27|20881.59|20881.59|20881.63|20881.63|20881.27|20881.27|0
1647514550000|2022-03-17 10:55:50|20881.56|20881.56|20880.84|20880.84|20881.56|20881.56|20880.84|20880.84|0
1647514560000|2022-03-17 10:56:00|20880.94|20880.94|20880.9|20880.9|20881.33|20881.33|20880.67|20880.67|0
1647514570000|2022-03-17 10:56:10|20880.75|20880.75|20880.67|20880.67|20880.93|20880.93|20880.67|20880.67|0
1647514580000|2022-03-17 10:56:20|20880.91|20880.91|20882.19|20882.19|20882.19|20882.19|20880.91|20880.91|0
1647514590000|2022-03-17 10:56:30|20882.17|20882.17|20882.52|20882.52|20882.52|20882.52|20882.07|20882.07|0
1647514600000|2022-03-17 10:56:40|20882.42|20882.42|20882.36|20882.36|20882.49|20882.49|20882.2|20882.2|0
1647514610000|2022-03-17 10:56:50|20882.49|20882.49|20882.35|20882.35|20882.86|20882.86|20882.35|20882.35|0
1647514620000|2022-03-17 10:57:00|20882.48|20882.48|20883.29|20883.29|20883.45|20883.45|20882.48|20882.48|0
1647514630000|2022-03-17 10:57:10|20883.22|20883.22|20882.98|20882.98|20883.35|20883.35|20882.94|20882.94|0
1647514640000|2022-03-17 10:57:20|20883.09|20883.09|20882.11|20882.11|20883.09|20883.09|20882.11|20882.11|0
1647514650000|2022-03-17 10:57:30|20882.13|20882.13|20882.1|20882.1|20882.24|20882.24|20881.85|20881.85|0
1647514660000|2022-03-17 10:57:40|20882.17|20882.17|20881.68|20881.68|20882.26|20882.26|20881.68|20881.68|0
1647514670000|2022-03-17 10:57:50|20881.6|20881.6|20881.28|20881.28|20881.62|20881.62|20881.12|20881.12|0
1647514680000|2022-03-17 10:58:00|20881.44|20881.44|20881.75|20881.75|20881.75|20881.75|20881.31|20881.31|0
1647514690000|2022-03-17 10:58:10|20881.82|20881.82|20882.03|20882.03|20882.59|20882.59|20881.82|20881.82|0
1647514700000|2022-03-17 10:58:20|20882.01|20882.01|20881.97|20881.97|20882.01|20882.01|20881.78|20881.78|0
1647514710000|2022-03-17 10:58:30|20881.89|20881.89|20880.94|20880.94|20881.89|20881.89|20880.94|20880.94|0
1647514720000|2022-03-17 10:58:40|20881.22|20881.22|20881.85|20881.85|20881.85|20881.85|20881.22|20881.22|0
1647514730000|2022-03-17 10:58:50|20881.74|20881.74|20883.86|20883.86|20883.93|20883.93|20881.74|20881.74|0
1647514740000|2022-03-17 10:59:00|20883.91|20883.91|20884.8|20884.8|20884.96|20884.96|20883.91|20883.91|0
1647514750000|2022-03-17 10:59:10|20884.75|20884.75|20884.83|20884.83|20884.88|20884.88|20884.69|20884.69|0
1647514760000|2022-03-17 10:59:20|20885|20885|20885.32|20885.32|20885.54|20885.54|20884.68|20884.68|0
1647514770000|2022-03-17 10:59:30|20885.27|20885.27|20885.9|20885.9|20885.9|20885.9|20885.2|20885.2|0
1647514780000|2022-03-17 10:59:40|20885.98|20885.98|20885.4|20885.4|20886.72|20886.72|20885.4|20885.4|0
1647514790000|2022-03-17 10:59:50|20885.49|20885.49|20885.88|20885.88|20885.88|20885.88|20885.46|20885.46|0
1647514800000|2022-03-17 11:00:00|20885.81|20885.81|20886.28|20886.28|20886.53|20886.53|20885.65|20885.65|0
1647514810000|2022-03-17 11:00:10|20886.39|20886.39|20885.6|20885.6|20886.7|20886.7|20885.6|20885.6|0
1647514820000|2022-03-17 11:00:20|20885.77|20885.77|20883.88|20883.88|20885.88|20885.88|20883.88|20883.88|0
1647514830000|2022-03-17 11:00:30|20883.57|20883.57|20882.3|20882.3|20883.57|20883.57|20882.3|20882.3|0
1647514840000|2022-03-17 11:00:40|20882.39|20882.39|20883|20883|20883.3|20883.3|20882.39|20882.39|0
1647514850000|2022-03-17 11:00:50|20883.05|20883.05|20883.13|20883.13|20883.13|20883.13|20882.94|20882.94|0
1647514860000|2022-03-17 11:01:00|20883.24|20883.24|20883.19|20883.19|20883.29|20883.29|20882.97|20882.97|0
1647514870000|2022-03-17 11:01:10|20883.21|20883.21|20883.31|20883.31|20883.31|20883.31|20882.9|20882.9|0
1647514880000|2022-03-17 11:01:20|20883.5|20883.5|20883.53|20883.53|20883.72|20883.72|20883.45|20883.45|0
1647514890000|2022-03-17 11:01:30|20883.58|20883.58|20883.55|20883.55|20884.16|20884.16|20883.55|20883.55|0
1647514900000|2022-03-17 11:01:40|20883.54|20883.54|20883.54|20883.54|20883.54|20883.54|20883.54|20883.54|0
1647514910000|2022-03-17 11:01:50|20883.66|20883.66|20884.52|20884.52|20884.52|20884.52|20883.66|20883.66|0
1647514920000|2022-03-17 11:02:00|20884.62|20884.62|20884.52|20884.52|20884.71|20884.71|20884.3|20884.3|0
1647514930000|2022-03-17 11:02:10|20884.46|20884.46|20884.56|20884.56|20884.64|20884.64|20884.2|20884.2|0
1647514940000|2022-03-17 11:02:20|20884.68|20884.68|20885.64|20885.64|20885.64|20885.64|20884.68|20884.68|0
1647514950000|2022-03-17 11:02:30|20885.76|20885.76|20887.87|20887.87|20887.93|20887.93|20885.76|20885.76|0
1647514960000|2022-03-17 11:02:40|20887.92|20887.92|20888.47|20888.47|20888.92|20888.92|20887.8|20887.8|0
1647514970000|2022-03-17 11:02:50|20888.54|20888.54|20888.09|20888.09|20888.61|20888.61|20887.98|20887.98|0
1647514980000|2022-03-17 11:03:00|20888.14|20888.14|20887.63|20887.63|20888.14|20888.14|20887.63|20887.63|0
1647514990000|2022-03-17 11:03:10|20887.76|20887.76|20888.15|20888.15|20888.15|20888.15|20887.72|20887.72|0
1647515000000|2022-03-17 11:03:20|20888.32|20888.32|20888.58|20888.58|20888.58|20888.58|20888.18|20888.18|0
1647515010000|2022-03-17 11:03:30|20888.65|20888.65|20887.4|20887.4|20888.65|20888.65|20887.4|20887.4|0
1647515020000|2022-03-17 11:03:40|20887.51|20887.51|20888.03|20888.03|20888.03|20888.03|20887.51|20887.51|0
1647515030000|2022-03-17 11:03:50|20887.98|20887.98|20888.11|20888.11|20888.11|20888.11|20887.66|20887.66|0
1647515040000|2022-03-17 11:04:00|20888.07|20888.07|20888.07|20888.07|20888.44|20888.44|20887.98|20887.98|0
1647515050000|2022-03-17 11:04:10|20887.93|20887.93|20888.18|20888.18|20888.18|20888.18|20887.93|20887.93|0
1647515060000|2022-03-17 11:04:20|20888.26|20888.26|20889.16|20889.16|20889.16|20889.16|20888.26|20888.26|0
1647515070000|2022-03-17 11:04:30|20889.25|20889.25|20889.08|20889.08|20889.32|20889.32|20889.04|20889.04|0
1647515080000|2022-03-17 11:04:40|20889.18|20889.18|20889.52|20889.52|20889.6|20889.6|20889.18|20889.18|0
1647515090000|2022-03-17 11:04:50|20889.45|20889.45|20890.06|20890.06|20890.21|20890.21|20889.42|20889.42|0
1647515100000|2022-03-17 11:05:00|20890.17|20890.17|20890.41|20890.41|20890.67|20890.67|20890.08|20890.08|0
1647515110000|2022-03-17 11:05:10|20890.51|20890.51|20894.14|20894.14|20894.16|20894.16|20890.51|20890.51|0
1647515120000|2022-03-17 11:05:20|20894.09|20894.09|20893.6|20893.6|20894.31|20894.31|20893.6|20893.6|0
1647515130000|2022-03-17 11:05:30|20893.61|20893.61|20893.96|20893.96|20894.32|20894.32|20893.58|20893.58|0
1647515140000|2022-03-17 11:05:40|20893.75|20893.75|20894.77|20894.77|20894.88|20894.88|20893.75|20893.75|0
1647515150000|2022-03-17 11:05:50|20894.76|20894.76|20894.82|20894.82|20894.94|20894.94|20894.76|20894.76|0
1647515160000|2022-03-17 11:06:00|20894.75|20894.75|20895.54|20895.54|20895.54|20895.54|20894.75|20894.75|0
1647515170000|2022-03-17 11:06:10|20895.57|20895.57|20896.34|20896.34|20896.38|20896.38|20895.5|20895.5|0
1647515180000|2022-03-17 11:06:20|20896.28|20896.28|20896.32|20896.32|20896.44|20896.44|20896.19|20896.19|0
1647515190000|2022-03-17 11:06:30|20896.23|20896.23|20896.21|20896.21|20896.57|20896.57|20895.99|20895.99|0
1647515200000|2022-03-17 11:06:40|20896.17|20896.17|20896.4|20896.4|20896.4|20896.4|20896.02|20896.02|0
1647515210000|2022-03-17 11:06:50|20896.3|20896.3|20896.11|20896.11|20896.3|20896.3|20895.96|20895.96|0
1647515220000|2022-03-17 11:07:00|20896.04|20896.04|20896.83|20896.83|20896.83|20896.83|20896.04|20896.04|0
1647515230000|2022-03-17 11:07:10|20896.7|20896.7|20896.31|20896.31|20896.93|20896.93|20896.3|20896.3|0
1647515240000|2022-03-17 11:07:20|20896.24|20896.24|20894.86|20894.86|20896.32|20896.32|20894.8|20894.8|0
1647515250000|2022-03-17 11:07:30|20894.98|20894.98|20894.66|20894.66|20895.24|20895.24|20894.65|20894.65|0
1647515260000|2022-03-17 11:07:40|20894.77|20894.77|20894.54|20894.54|20894.92|20894.92|20894.42|20894.42|0
1647515270000|2022-03-17 11:07:50|20894.57|20894.57|20895.16|20895.16|20895.24|20895.24|20894.57|20894.57|0
1647515280000|2022-03-17 11:08:00|20895.1|20895.1|20894.37|20894.37|20895.1|20895.1|20894.34|20894.34|0
1647515290000|2022-03-17 11:08:10|20894.1|20894.1|20894.3|20894.3|20894.3|20894.3|20893.6|20893.6|0
1647515300000|2022-03-17 11:08:20|20894.24|20894.24|20894.73|20894.73|20894.73|20894.73|20894.24|20894.24|0
1647515310000|2022-03-17 11:08:30|20894.86|20894.86|20895.04|20895.04|20895.08|20895.08|20894.86|20894.86|0
1647515320000|2022-03-17 11:08:40|20895.1|20895.1|20896.95|20896.95|20897.07|20897.07|20895.1|20895.1|0
1647515330000|2022-03-17 11:08:50|20897.01|20897.01|20897.36|20897.36|20897.43|20897.43|20897.01|20897.01|0
1647515340000|2022-03-17 11:09:00|20897.26|20897.26|20897.57|20897.57|20897.62|20897.62|20897.26|20897.26|0
1647515350000|2022-03-17 11:09:10|20896.95|20896.95|20897.96|20897.96|20897.96|20897.96|20896.77|20896.77|0
1647515360000|2022-03-17 11:09:20|20898.05|20898.05|20898.57|20898.57|20898.65|20898.65|20897.86|20897.86|0
1647515370000|2022-03-17 11:09:30|20898.73|20898.73|20899.15|20899.15|20899.22|20899.22|20898.73|20898.73|0
1647515380000|2022-03-17 11:09:40|20899.2|20899.2|20899.13|20899.13|20899.34|20899.34|20899.05|20899.05|0
1647515390000|2022-03-17 11:09:50|20899.25|20899.25|20899.04|20899.04|20899.32|20899.32|20898.98|20898.98|0
1647515400000|2022-03-17 11:10:00|20898.98|20898.98|20899.93|20899.93|20899.93|20899.93|20898.5|20898.5|0
1647515410000|2022-03-17 11:10:10|20899.87|20899.87|20900.09|20900.09|20900.09|20900.09|20899.6|20899.6|0
1647515420000|2022-03-17 11:10:20|20900.02|20900.02|20899.8|20899.8|20900.07|20900.07|20899.8|20899.8|0
1647515430000|2022-03-17 11:10:30|20899.91|20899.91|20899.89|20899.89|20900.08|20900.08|20899.84|20899.84|0
1647515440000|2022-03-17 11:10:40|20900.07|20900.07|20900.42|20900.42|20900.42|20900.42|20900.07|20900.07|0
1647515450000|2022-03-17 11:10:50|20900.35|20900.35|20900.46|20900.46|20900.59|20900.59|20900.23|20900.23|0
1647515460000|2022-03-17 11:11:00|20900.4|20900.4|20899.79|20899.79|20900.59|20900.59|20899.66|20899.66|0
1647515470000|2022-03-17 11:11:10|20899.73|20899.73|20899.73|20899.73|20899.76|20899.76|20899.73|20899.73|0
1647515480000|2022-03-17 11:11:20|20899.62|20899.62|20899.5|20899.5|20899.62|20899.62|20899.32|20899.32|0
1647515490000|2022-03-17 11:11:30|20899.33|20899.33|20898.99|20898.99|20899.51|20899.51|20898.99|20898.99|0
1647515500000|2022-03-17 11:11:40|20898.84|20898.84|20898.93|20898.93|20898.93|20898.93|20898.84|20898.84|0
1647515510000|2022-03-17 11:11:50|20899.05|20899.05|20899.07|20899.07|20899.25|20899.25|20899.05|20899.05|0
1647515520000|2022-03-17 11:12:00|20898.99|20898.99|20898.63|20898.63|20899.01|20899.01|20898.63|20898.63|0
1647515530000|2022-03-17 11:12:10|20898.85|20898.85|20899.02|20899.02|20899.02|20899.02|20898.57|20898.57|0
1647515540000|2022-03-17 11:12:20|20899.2|20899.2|20898.81|20898.81|20899.27|20899.27|20898.81|20898.81|0
1647515550000|2022-03-17 11:12:30|20898.71|20898.71|20898.67|20898.67|20898.71|20898.71|20898.38|20898.38|0
1647515560000|2022-03-17 11:12:40|20898.61|20898.61|20898.53|20898.53|20898.79|20898.79|20898.48|20898.48|0
1647515570000|2022-03-17 11:12:50|20898.24|20898.24|20897.82|20897.82|20898.32|20898.32|20897.82|20897.82|0
1647515580000|2022-03-17 11:13:00|20897.71|20897.71|20897.79|20897.79|20897.82|20897.82|20897.7|20897.7|0
1647515590000|2022-03-17 11:13:10|20897.85|20897.85|20897.42|20897.42|20897.85|20897.85|20897.42|20897.42|0
1647515600000|2022-03-17 11:13:20|20897.37|20897.37|20897.28|20897.28|20897.71|20897.71|20897.12|20897.12|0
1647515610000|2022-03-17 11:13:30|20897.41|20897.41|20897.42|20897.42|20897.52|20897.52|20897.34|20897.34|0
1647515620000|2022-03-17 11:13:40|20897.35|20897.35|20896.98|20896.98|20897.42|20897.42|20896.89|20896.89|0
1647515630000|2022-03-17 11:13:50|20896.95|20896.95|20898.43|20898.43|20898.65|20898.65|20896.62|20896.62|0
1647515640000|2022-03-17 11:14:00|20898.36|20898.36|20898.67|20898.67|20898.82|20898.82|20898.32|20898.32|0
1647515650000|2022-03-17 11:14:10|20898.89|20898.89|20898.82|20898.82|20898.89|20898.89|20898.75|20898.75|0
1647515660000|2022-03-17 11:14:20|20899.2|20899.2|20899.28|20899.28|20899.6|20899.6|20899.2|20899.2|0
1647515680000|2022-03-17 11:14:40|20899.26|20899.26|20898.81|20898.81|20899.31|20899.31|20898.8|20898.8|0
1647515690000|2022-03-17 11:14:50|20898.71|20898.71|20899.98|20899.98|20899.98|20899.98|20898.71|20898.71|0
1647515700000|2022-03-17 11:15:00|20900.03|20900.03|20900.69|20900.69|20900.76|20900.76|20899.58|20899.58|0
1647515710000|2022-03-17 11:15:10|20900.77|20900.77|20901.2|20901.2|20901.2|20901.2|20900.66|20900.66|0
1647515720000|2022-03-17 11:15:20|20901.13|20901.13|20901.12|20901.12|20901.26|20901.26|20901.12|20901.12|0
1647515730000|2022-03-17 11:15:30|20901.18|20901.18|20901.06|20901.06|20901.18|20901.18|20900.84|20900.84|0
1647515740000|2022-03-17 11:15:40|20900.85|20900.85|20900.99|20900.99|20900.99|20900.99|20900.74|20900.74|0
1647515750000|2022-03-17 11:15:50|20901.06|20901.06|20901.37|20901.37|20901.37|20901.37|20901.06|20901.06|0
1647515760000|2022-03-17 11:16:00|20901.49|20901.49|20900.96|20900.96|20901.49|20901.49|20900.92|20900.92|0
1647515770000|2022-03-17 11:16:10|20900.89|20900.89|20901.04|20901.04|20901.04|20901.04|20900.74|20900.74|0
1647515780000|2022-03-17 11:16:20|20901.08|20901.08|20901.2|20901.2|20901.26|20901.26|20900.92|20900.92|0
1647515790000|2022-03-17 11:16:30|20901.28|20901.28|20902.34|20902.34|20902.34|20902.34|20901.28|20901.28|0
1647515800000|2022-03-17 11:16:40|20902.59|20902.59|20902.41|20902.41|20902.9|20902.9|20902.41|20902.41|0
1647515810000|2022-03-17 11:16:50|20902.66|20902.66|20903.02|20903.02|20903.02|20903.02|20902.66|20902.66|0
1647515820000|2022-03-17 11:17:00|20902.95|20902.95|20902.86|20902.86|20902.95|20902.95|20902.86|20902.86|0
1647515830000|2022-03-17 11:17:10|20902.83|20902.83|20902.85|20902.85|20902.85|20902.85|20902.83|20902.83|0
1647515840000|2022-03-17 11:17:20|20902.8|20902.8|20902.66|20902.66|20902.85|20902.85|20902.61|20902.61|0
1647515850000|2022-03-17 11:17:30|20902.58|20902.58|20902.75|20902.75|20902.75|20902.75|20902.49|20902.49|0
1647515860000|2022-03-17 11:17:40|20902.78|20902.78|20902.76|20902.76|20902.78|20902.78|20902.62|20902.62|0
1647515870000|2022-03-17 11:17:50|20902.8|20902.8|20903.18|20903.18|20903.18|20903.18|20902.8|20902.8|0
1647515880000|2022-03-17 11:18:00|20903.2|20903.2|20903.94|20903.94|20904.85|20904.85|20903.2|20903.2|0
1647515890000|2022-03-17 11:18:10|20904|20904|20904.15|20904.15|20904.39|20904.39|20903.64|20903.64|0
1647515900000|2022-03-17 11:18:20|20904.22|20904.22|20903.71|20903.71|20904.3|20904.3|20903.71|20903.71|0
1647515910000|2022-03-17 11:18:30|20903.5|20903.5|20902.93|20902.93|20903.5|20903.5|20902.83|20902.83|0
1647515920000|2022-03-17 11:18:40|20902.86|20902.86|20901.43|20901.43|20902.86|20902.86|20901.43|20901.43|0
1647515930000|2022-03-17 11:18:50|20901.15|20901.15|20900.43|20900.43|20901.15|20901.15|20900.43|20900.43|0
1647515940000|2022-03-17 11:19:00|20900.4|20900.4|20899.4|20899.4|20900.54|20900.54|20899.39|20899.39|0
1647515950000|2022-03-17 11:19:10|20899.33|20899.33|20900.05|20900.05|20900.97|20900.97|20899.26|20899.26|0
1647515960000|2022-03-17 11:19:20|20900.22|20900.22|20900.1|20900.1|20900.41|20900.41|20900.1|20900.1|0
1647515970000|2022-03-17 11:19:30|20900.05|20900.05|20900.03|20900.03|20900.05|20900.05|20899.98|20899.98|0
1647515980000|2022-03-17 11:19:40|20900.1|20900.1|20899.8|20899.8|20900.1|20900.1|20899.8|20899.8|0
1647515990000|2022-03-17 11:19:50|20899.86|20899.86|20900.28|20900.28|20900.39|20900.39|20899.83|20899.83|0
1647516000000|2022-03-17 11:20:00|20900.47|20900.47|20900.35|20900.35|20900.56|20900.56|20900.12|20900.12|0
1647516010000|2022-03-17 11:20:10|20900.15|20900.15|20900.51|20900.51|20900.86|20900.86|20900.13|20900.13|0
1647516020000|2022-03-17 11:20:20|20899.41|20899.41|20896.95|20896.95|20899.41|20899.41|20896.95|20896.95|0
1647516030000|2022-03-17 11:20:30|20897.01|20897.01|20896.56|20896.56|20897.08|20897.08|20896.56|20896.56|0
1647516040000|2022-03-17 11:20:40|20896.67|20896.67|20895.95|20895.95|20896.68|20896.68|20895.95|20895.95|0
1647516050000|2022-03-17 11:20:50|20895.93|20895.93|20896.32|20896.32|20896.32|20896.32|20895.82|20895.82|0
1647516060000|2022-03-17 11:21:00|20896.39|20896.39|20896.74|20896.74|20896.81|20896.81|20896.39|20896.39|0
1647516070000|2022-03-17 11:21:10|20896.68|20896.68|20896.29|20896.29|20896.68|20896.68|20896.29|20896.29|0
1647516080000|2022-03-17 11:21:20|20896.49|20896.49|20896.41|20896.41|20896.49|20896.49|20896.37|20896.37|0
1647516090000|2022-03-17 11:21:30|20896.14|20896.14|20895.96|20895.96|20896.29|20896.29|20895.96|20895.96|0
1647516100000|2022-03-17 11:21:40|20895.92|20895.92|20895.34|20895.34|20895.92|20895.92|20895.03|20895.03|0
1647516110000|2022-03-17 11:21:50|20895.41|20895.41|20895.3|20895.3|20895.59|20895.59|20895.3|20895.3|0
1647516120000|2022-03-17 11:22:00|20895.2|20895.2|20895.13|20895.13|20895.24|20895.24|20895.05|20895.05|0
1647516130000|2022-03-17 11:22:10|20895.24|20895.24|20893.84|20893.84|20895.24|20895.24|20893.84|20893.84|0
1647516140000|2022-03-17 11:22:20|20893.97|20893.97|20893.99|20893.99|20894.02|20894.02|20893.97|20893.97|0
1647516150000|2022-03-17 11:22:30|20894.5|20894.5|20894.31|20894.31|20894.5|20894.5|20894.03|20894.03|0
1647516160000|2022-03-17 11:22:40|20894.24|20894.24|20893.8|20893.8|20894.27|20894.27|20893.73|20893.73|0
1647516170000|2022-03-17 11:22:50|20894.08|20894.08|20893.91|20893.91|20894.24|20894.24|20893.85|20893.85|0
1647516180000|2022-03-17 11:23:00|20893.89|20893.89|20893.72|20893.72|20893.96|20893.96|20893.39|20893.39|0
1647516190000|2022-03-17 11:23:10|20893.65|20893.65|20893.6|20893.6|20893.65|20893.65|20893.6|20893.6|0
1647516200000|2022-03-17 11:23:20|20893.24|20893.24|20893.53|20893.53|20893.64|20893.64|20893.24|20893.24|0
1647516210000|2022-03-17 11:23:30|20893.59|20893.59|20894.61|20894.61|20894.61|20894.61|20893.5|20893.5|0
1647516220000|2022-03-17 11:23:40|20894.83|20894.83|20894.97|20894.97|20895.02|20895.02|20894.71|20894.71|0
1647516230000|2022-03-17 11:23:50|20895.08|20895.08|20894.7|20894.7|20895.08|20895.08|20894.63|20894.63|0
1647516240000|2022-03-17 11:24:00|20894.63|20894.63|20895.93|20895.93|20895.93|20895.93|20894.63|20894.63|0
1647516250000|2022-03-17 11:24:10|20896.01|20896.01|20896.6|20896.6|20896.6|20896.6|20896.01|20896.01|0
1647516260000|2022-03-17 11:24:20|20896.55|20896.55|20896.61|20896.61|20896.76|20896.76|20896.55|20896.55|0
1647516270000|2022-03-17 11:24:30|20896.45|20896.45|20897.21|20897.21|20897.21|20897.21|20896.45|20896.45|0
1647516280000|2022-03-17 11:24:40|20897.46|20897.46|20897.42|20897.42|20897.46|20897.46|20897.34|20897.34|0
1647516290000|2022-03-17 11:24:50|20897.53|20897.53|20897.9|20897.9|20897.9|20897.9|20897.53|20897.53|0
1647516300000|2022-03-17 11:25:00|20898|20898|20898|20898|20898.06|20898.06|20897.84|20897.84|0
1647516310000|2022-03-17 11:25:10|20897.86|20897.86|20896.22|20896.22|20897.98|20897.98|20896.22|20896.22|0
1647516320000|2022-03-17 11:25:20|20896.29|20896.29|20896.09|20896.09|20896.34|20896.34|20895.73|20895.73|0
1647516330000|2022-03-17 11:25:30|20896.01|20896.01|20895.83|20895.83|20896.01|20896.01|20895.77|20895.77|0
1647516340000|2022-03-17 11:25:40|20895.78|20895.78|20895.4|20895.4|20895.84|20895.84|20895.35|20895.35|0
1647516350000|2022-03-17 11:25:50|20895.42|20895.42|20895.76|20895.76|20895.76|20895.76|20895.42|20895.42|0
1647516360000|2022-03-17 11:26:00|20895.71|20895.71|20895.33|20895.33|20895.71|20895.71|20895.33|20895.33|0
1647516370000|2022-03-17 11:26:10|20895.27|20895.27|20895.46|20895.46|20895.46|20895.46|20895.1|20895.1|0
1647516380000|2022-03-17 11:26:20|20895.57|20895.57|20896.04|20896.04|20896.04|20896.04|20895.3|20895.3|0
1647516390000|2022-03-17 11:26:30|20895.94|20895.94|20895.75|20895.75|20896.02|20896.02|20895.75|20895.75|0
1647516400000|2022-03-17 11:26:40|20895.8|20895.8|20895.51|20895.51|20895.89|20895.89|20895.51|20895.51|0
1647516410000|2022-03-17 11:26:50|20895.56|20895.56|20895.15|20895.15|20895.56|20895.56|20895.15|20895.15|0
1647516420000|2022-03-17 11:27:00|20895.16|20895.16|20895.27|20895.27|20895.31|20895.31|20895.16|20895.16|0
1647516430000|2022-03-17 11:27:10|20895.35|20895.35|20895.25|20895.25|20895.35|20895.35|20895.25|20895.25|0
1647516440000|2022-03-17 11:27:20|20895.36|20895.36|20895.68|20895.68|20895.81|20895.81|20895.36|20895.36|0
1647516450000|2022-03-17 11:27:30|20895.61|20895.61|20896.02|20896.02|20896.02|20896.02|20895.43|20895.43|0
1647516460000|2022-03-17 11:27:40|20896.01|20896.01|20896.02|20896.02|20896.02|20896.02|20895.9|20895.9|0
1647516470000|2022-03-17 11:27:50|20896.13|20896.13|20896.13|20896.13|20896.13|20896.13|20896.13|20896.13|0
1647516480000|2022-03-17 11:28:00|20896.26|20896.26|20895.96|20895.96|20896.36|20896.36|20895.93|20895.93|0
1647516490000|2022-03-17 11:28:10|20896.05|20896.05|20895.78|20895.78|20896.05|20896.05|20895.65|20895.65|0
1647516500000|2022-03-17 11:28:20|20895.81|20895.81|20895.55|20895.55|20895.93|20895.93|20895.55|20895.55|0
1647516510000|2022-03-17 11:28:30|20895.69|20895.69|20895.74|20895.74|20895.74|20895.74|20895.38|20895.38|0
1647516520000|2022-03-17 11:28:40|20895.78|20895.78|20895.71|20895.71|20895.78|20895.78|20895.52|20895.52|0
1647516530000|2022-03-17 11:28:50|20895.75|20895.75|20896.61|20896.61|20896.61|20896.61|20895.63|20895.63|0
1647516540000|2022-03-17 11:29:00|20896.48|20896.48|20896.67|20896.67|20896.69|20896.69|20896.48|20896.48|0
1647516550000|2022-03-17 11:29:10|20896.42|20896.42|20896.49|20896.49|20896.55|20896.55|20896.4|20896.4|0
1647516560000|2022-03-17 11:29:20|20896.53|20896.53|20896.05|20896.05|20896.66|20896.66|20896.05|20896.05|0
1647516570000|2022-03-17 11:29:30|20896.13|20896.13|20896.37|20896.37|20896.39|20896.39|20896.04|20896.04|0
1647516580000|2022-03-17 11:29:40|20896.38|20896.38|20896.21|20896.21|20896.46|20896.46|20896.21|20896.21|0
1647516590000|2022-03-17 11:29:50|20895.99|20895.99|20895.81|20895.81|20896|20896|20895.75|20895.75|0
1647516600000|2022-03-17 11:30:00|20895.83|20895.83|20895.68|20895.68|20896.08|20896.08|20895.68|20895.68|0
1647516610000|2022-03-17 11:30:10|20895.77|20895.77|20895.2|20895.2|20895.88|20895.88|20895.2|20895.2|0
1647516620000|2022-03-17 11:30:20|20895.1|20895.1|20894.35|20894.35|20895.1|20895.1|20894.35|20894.35|0
1647516630000|2022-03-17 11:30:30|20894.13|20894.13|20894.24|20894.24|20894.34|20894.34|20893.87|20893.87|0
1647516640000|2022-03-17 11:30:40|20894.17|20894.17|20893.79|20893.79|20894.17|20894.17|20893.71|20893.71|0
1647516650000|2022-03-17 11:30:50|20893.89|20893.89|20893.97|20893.97|20894.08|20894.08|20893.5|20893.5|0
1647516660000|2022-03-17 11:31:00|20894.09|20894.09|20892.27|20892.27|20894.09|20894.09|20892.25|20892.25|0
1647516670000|2022-03-17 11:31:10|20892.01|20892.01|20891.34|20891.34|20892.04|20892.04|20891.34|20891.34|0
1647516680000|2022-03-17 11:31:20|20891.23|20891.23|20891|20891|20891.5|20891.5|20890.97|20890.97|0
1647516690000|2022-03-17 11:31:30|20891.1|20891.1|20891.18|20891.18|20891.18|20891.18|20891.03|20891.03|0
1647516700000|2022-03-17 11:31:40|20891.26|20891.26|20890.61|20890.61|20891.32|20891.32|20890.61|20890.61|0
1647516710000|2022-03-17 11:31:50|20890.39|20890.39|20890.67|20890.67|20890.67|20890.67|20890.39|20890.39|0
1647516720000|2022-03-17 11:32:00|20890.69|20890.69|20890.8|20890.8|20890.8|20890.8|20890.69|20890.69|0
1647516730000|2022-03-17 11:32:10|20890.73|20890.73|20891.1|20891.1|20891.2|20891.2|20890.73|20890.73|0
1647516740000|2022-03-17 11:32:20|20891.16|20891.16|20891.34|20891.34|20891.55|20891.55|20891.16|20891.16|0
1647516750000|2022-03-17 11:32:30|20891.46|20891.46|20892.49|20892.49|20892.49|20892.49|20891.33|20891.33|0
1647516760000|2022-03-17 11:32:40|20892.45|20892.45|20892.43|20892.43|20892.84|20892.84|20892.43|20892.43|0
1647516770000|2022-03-17 11:32:50|20892.46|20892.46|20892.99|20892.99|20893.05|20893.05|20892.42|20892.42|0
1647516780000|2022-03-17 11:33:00|20892.94|20892.94|20894.28|20894.28|20894.28|20894.28|20892.94|20892.94|0
1647516790000|2022-03-17 11:33:10|20894.51|20894.51|20894.64|20894.64|20894.78|20894.78|20894.48|20894.48|0
1647516800000|2022-03-17 11:33:20|20894.62|20894.62|20895.45|20895.45|20895.63|20895.63|20894.62|20894.62|0
1647516810000|2022-03-17 11:33:30|20895.49|20895.49|20895.19|20895.19|20895.49|20895.49|20895.19|20895.19|0
1647516820000|2022-03-17 11:33:40|20895.26|20895.26|20894.95|20894.95|20895.56|20895.56|20894.95|20894.95|0
1647516830000|2022-03-17 11:33:50|20894.81|20894.81|20894.45|20894.45|20894.81|20894.81|20894.45|20894.45|0
1647516840000|2022-03-17 11:34:00|20894.5|20894.5|20894.54|20894.54|20894.64|20894.64|20894.14|20894.14|0
1647516850000|2022-03-17 11:34:10|20894.47|20894.47|20894.44|20894.44|20894.49|20894.49|20893.95|20893.95|0
1647516860000|2022-03-17 11:34:20|20894.51|20894.51|20894.68|20894.68|20894.73|20894.73|20894.51|20894.51|0
1647516870000|2022-03-17 11:34:30|20894.77|20894.77|20894.53|20894.53|20894.77|20894.77|20894.45|20894.45|0
1647516880000|2022-03-17 11:34:40|20894.71|20894.71|20893.26|20893.26|20894.71|20894.71|20893.26|20893.26|0
1647516890000|2022-03-17 11:34:50|20893.21|20893.21|20892.7|20892.7|20893.21|20893.21|20892.7|20892.7|0
1647516900000|2022-03-17 11:35:00|20892.61|20892.61|20892.72|20892.72|20892.77|20892.77|20892.52|20892.52|0
1647516910000|2022-03-17 11:35:10|20892.82|20892.82|20892.17|20892.17|20892.92|20892.92|20892.17|20892.17|0
1647516920000|2022-03-17 11:35:20|20892.19|20892.19|20891.53|20891.53|20892.19|20892.19|20891.53|20891.53|0
1647516930000|2022-03-17 11:35:30|20891.39|20891.39|20891.37|20891.37|20891.42|20891.42|20891.19|20891.19|0
1647516940000|2022-03-17 11:35:40|20891.6|20891.6|20890.76|20890.76|20891.74|20891.74|20890.76|20890.76|0
1647516950000|2022-03-17 11:35:50|20890.82|20890.82|20890.92|20890.92|20890.92|20890.92|20890.76|20890.76|0
1647516960000|2022-03-17 11:36:00|20890.65|20890.65|20890.68|20890.68|20891.14|20891.14|20890.38|20890.38|0
1647516970000|2022-03-17 11:36:10|20890.55|20890.55|20890.22|20890.22|20890.55|20890.55|20890.22|20890.22|0
1647516980000|2022-03-17 11:36:20|20890.06|20890.06|20890.4|20890.4|20890.4|20890.4|20890.01|20890.01|0
1647516990000|2022-03-17 11:36:30|20889.96|20889.96|20889.91|20889.91|20889.96|20889.96|20889.84|20889.84|0
1647517000000|2022-03-17 11:36:40|20889.81|20889.81|20889.37|20889.37|20890.02|20890.02|20889.37|20889.37|0
1647517010000|2022-03-17 11:36:50|20889.68|20889.68|20889.95|20889.95|20889.98|20889.98|20889.68|20889.68|0
1647517020000|2022-03-17 11:37:00|20889.99|20889.99|20889.7|20889.7|20889.99|20889.99|20889.4|20889.4|0
1647517030000|2022-03-17 11:37:10|20889.66|20889.66|20889.44|20889.44|20889.72|20889.72|20889.44|20889.44|0
1647517040000|2022-03-17 11:37:20|20889.34|20889.34|20888.84|20888.84|20889.34|20889.34|20888.84|20888.84|0
1647517050000|2022-03-17 11:37:30|20888.91|20888.91|20887.65|20887.65|20888.91|20888.91|20887.65|20887.65|0
1647517060000|2022-03-17 11:37:40|20887.66|20887.66|20887.67|20887.67|20887.87|20887.87|20887.66|20887.66|0
1647517070000|2022-03-17 11:37:50|20887.8|20887.8|20887.66|20887.66|20887.82|20887.82|20887.55|20887.55|0
1647517080000|2022-03-17 11:38:00|20887.73|20887.73|20887.5|20887.5|20887.85|20887.85|20887.5|20887.5|0
1647517090000|2022-03-17 11:38:10|20887.64|20887.64|20887.61|20887.61|20887.64|20887.64|20887.53|20887.53|0
1647517100000|2022-03-17 11:38:20|20887.54|20887.54|20887.2|20887.2|20887.54|20887.54|20887.2|20887.2|0
1647517110000|2022-03-17 11:38:30|20887.27|20887.27|20886.97|20886.97|20887.28|20887.28|20886.93|20886.93|0
1647517120000|2022-03-17 11:38:40|20887.09|20887.09|20886|20886|20887.09|20887.09|20885.98|20885.98|0
1647517130000|2022-03-17 11:38:50|20886.03|20886.03|20886.42|20886.42|20886.46|20886.46|20886.01|20886.01|0
1647517140000|2022-03-17 11:39:00|20885.96|20885.96|20885.19|20885.19|20886.05|20886.05|20885.05|20885.05|0
1647517150000|2022-03-17 11:39:10|20885.23|20885.23|20885.06|20885.06|20885.23|20885.23|20884.99|20884.99|0
1647517160000|2022-03-17 11:39:20|20884.96|20884.96|20884.56|20884.56|20884.96|20884.96|20884.51|20884.51|0
1647517170000|2022-03-17 11:39:30|20884.26|20884.26|20884.24|20884.24|20884.26|20884.26|20883.94|20883.94|0
1647517180000|2022-03-17 11:39:40|20884.32|20884.32|20883.88|20883.88|20884.32|20884.32|20883.79|20883.79|0
1647517190000|2022-03-17 11:39:50|20883.76|20883.76|20883.37|20883.37|20883.76|20883.76|20883.32|20883.32|0
1647517200000|2022-03-17 11:40:00|20883.38|20883.38|20883.48|20883.48|20883.78|20883.78|20883.38|20883.38|0
1647517210000|2022-03-17 11:40:10|20883.41|20883.41|20883.49|20883.49|20883.49|20883.49|20883.13|20883.13|0
1647517220000|2022-03-17 11:40:20|20883.23|20883.23|20883.08|20883.08|20883.4|20883.4|20882.98|20882.98|0
1647517230000|2022-03-17 11:40:30|20883.23|20883.23|20883.33|20883.33|20883.35|20883.35|20883.19|20883.19|0
1647517240000|2022-03-17 11:40:40|20883.55|20883.55|20883.74|20883.74|20883.82|20883.82|20883.55|20883.55|0
1647517250000|2022-03-17 11:40:50|20882.97|20882.97|20883.23|20883.23|20883.48|20883.48|20882.97|20882.97|0
1647517260000|2022-03-17 11:41:00|20882.97|20882.97|20882.67|20882.67|20883.01|20883.01|20882.59|20882.59|0
1647517270000|2022-03-17 11:41:10|20882.81|20882.81|20882.42|20882.42|20882.96|20882.96|20882.42|20882.42|0
1647517280000|2022-03-17 11:41:20|20882.4|20882.4|20881.61|20881.61|20882.45|20882.45|20881.54|20881.54|0
1647517290000|2022-03-17 11:41:30|20881.58|20881.58|20882.02|20882.02|20882.06|20882.06|20881.57|20881.57|0
1647517300000|2022-03-17 11:41:40|20882.05|20882.05|20880.49|20880.49|20882.05|20882.05|20880.38|20880.38|0
1647517310000|2022-03-17 11:41:50|20880.24|20880.24|20880.74|20880.74|20880.96|20880.96|20880.21|20880.21|0
1647517320000|2022-03-17 11:42:00|20880.7|20880.7|20880.75|20880.75|20880.75|20880.75|20880.63|20880.63|0
1647517330000|2022-03-17 11:42:10|20880.64|20880.64|20880.69|20880.69|20880.74|20880.74|20880.53|20880.53|0
1647517340000|2022-03-17 11:42:20|20880.7|20880.7|20881.04|20881.04|20881.27|20881.27|20880.7|20880.7|0
1647517350000|2022-03-17 11:42:30|20880.99|20880.99|20880.56|20880.56|20880.99|20880.99|20880.52|20880.52|0
1647517360000|2022-03-17 11:42:40|20880.45|20880.45|20880.76|20880.76|20880.76|20880.76|20880.45|20880.45|0
1647517370000|2022-03-17 11:42:50|20880.71|20880.71|20880.53|20880.53|20880.77|20880.77|20880.53|20880.53|0
1647517380000|2022-03-17 11:43:00|20880.49|20880.49|20879.27|20879.27|20880.57|20880.57|20879.27|20879.27|0
1647517390000|2022-03-17 11:43:10|20879.06|20879.06|20879.07|20879.07|20879.51|20879.51|20878.88|20878.88|0
1647517400000|2022-03-17 11:43:20|20879.22|20879.22|20879.66|20879.66|20879.66|20879.66|20878.98|20878.98|0
1647517410000|2022-03-17 11:43:30|20879.56|20879.56|20879.28|20879.28|20879.85|20879.85|20879.28|20879.28|0
1647517420000|2022-03-17 11:43:40|20879.35|20879.35|20879.54|20879.54|20879.82|20879.82|20879.35|20879.35|0
1647517430000|2022-03-17 11:43:50|20879.45|20879.45|20879.75|20879.75|20880.04|20880.04|20879.27|20879.27|0
1647517440000|2022-03-17 11:44:00|20879.22|20879.22|20878.65|20878.65|20879.22|20879.22|20878.58|20878.58|0
1647517450000|2022-03-17 11:44:10|20878.69|20878.69|20878.32|20878.32|20878.69|20878.69|20878.23|20878.23|0
1647517460000|2022-03-17 11:44:20|20878.38|20878.38|20877.54|20877.54|20878.38|20878.38|20877.54|20877.54|0
1647517470000|2022-03-17 11:44:30|20877.6|20877.6|20875.63|20875.63|20877.6|20877.6|20875.63|20875.63|0
1647517480000|2022-03-17 11:44:40|20875.6|20875.6|20876.28|20876.28|20876.28|20876.28|20874.84|20874.84|0
1647517490000|2022-03-17 11:44:50|20876.17|20876.17|20876.76|20876.76|20876.76|20876.76|20876.17|20876.17|0
1647517500000|2022-03-17 11:45:00|20876.86|20876.86|20876.72|20876.72|20877.34|20877.34|20876.72|20876.72|0
1647517510000|2022-03-17 11:45:10|20876.79|20876.79|20876.33|20876.33|20876.79|20876.79|20876.33|20876.33|0
1647517520000|2022-03-17 11:45:20|20876.45|20876.45|20876.94|20876.94|20876.94|20876.94|20876.45|20876.45|0
1647517530000|2022-03-17 11:45:30|20876.42|20876.42|20876.34|20876.34|20876.48|20876.48|20876.34|20876.34|0
1647517540000|2022-03-17 11:45:40|20876.45|20876.45|20877.21|20877.21|20877.36|20877.36|20876.45|20876.45|0
1647517550000|2022-03-17 11:45:50|20877.27|20877.27|20876.95|20876.95|20877.36|20877.36|20876.95|20876.95|0
1647517560000|2022-03-17 11:46:00|20876.89|20876.89|20876.57|20876.57|20877.04|20877.04|20876.57|20876.57|0
1647517570000|2022-03-17 11:46:10|20876.62|20876.62|20876.43|20876.43|20876.72|20876.72|20876.41|20876.41|0
1647517580000|2022-03-17 11:46:20|20876.47|20876.47|20876.78|20876.78|20876.78|20876.78|20876.39|20876.39|0
1647517590000|2022-03-17 11:46:30|20876.74|20876.74|20876.41|20876.41|20877.1|20877.1|20876.39|20876.39|0
1647517600000|2022-03-17 11:46:40|20876.52|20876.52|20876.74|20876.74|20876.81|20876.81|20876.45|20876.45|0
1647517610000|2022-03-17 11:46:50|20876.81|20876.81|20876.93|20876.93|20876.93|20876.93|20876.49|20876.49|0
1647517620000|2022-03-17 11:47:00|20877.06|20877.06|20877.43|20877.43|20877.54|20877.54|20876.32|20876.32|0
1647517630000|2022-03-17 11:47:10|20877.44|20877.44|20876.96|20876.96|20877.44|20877.44|20876.7|20876.7|0
1647517640000|2022-03-17 11:47:20|20877.06|20877.06|20876.61|20876.61|20877.06|20877.06|20876.46|20876.46|0
1647517650000|2022-03-17 11:47:30|20876.53|20876.53|20876.98|20876.98|20877.02|20877.02|20876.53|20876.53|0
1647517660000|2022-03-17 11:47:40|20877.06|20877.06|20876.75|20876.75|20877.11|20877.11|20876.75|20876.75|0
1647517670000|2022-03-17 11:47:50|20877.1|20877.1|20877.32|20877.32|20877.44|20877.44|20877.1|20877.1|0
1647517680000|2022-03-17 11:48:00|20877.25|20877.25|20878.08|20878.08|20878.08|20878.08|20877.25|20877.25|0
1647517690000|2022-03-17 11:48:10|20878.19|20878.19|20878.34|20878.34|20878.39|20878.39|20878.19|20878.19|0
1647517700000|2022-03-17 11:48:20|20878.27|20878.27|20878.68|20878.68|20878.84|20878.84|20878.27|20878.27|0
1647517710000|2022-03-17 11:48:30|20878.87|20878.87|20879.93|20879.93|20880.03|20880.03|20878.87|20878.87|0
1647517720000|2022-03-17 11:48:40|20879.95|20879.95|20879.94|20879.94|20879.95|20879.95|20879.77|20879.77|0
1647517730000|2022-03-17 11:48:50|20880.04|20880.04|20879.81|20879.81|20880.06|20880.06|20879.69|20879.69|0
1647517740000|2022-03-17 11:49:00|20879.76|20879.76|20880.19|20880.19|20880.19|20880.19|20879.76|20879.76|0
1647517750000|2022-03-17 11:49:10|20880.23|20880.23|20880.14|20880.14|20880.25|20880.25|20879.9|20879.9|0
1647517760000|2022-03-17 11:49:20|20880.21|20880.21|20881.18|20881.18|20881.25|20881.25|20880.21|20880.21|0
1647517770000|2022-03-17 11:49:30|20881.24|20881.24|20881.33|20881.33|20881.35|20881.35|20881.24|20881.24|0
1647517780000|2022-03-17 11:49:40|20881.39|20881.39|20881.79|20881.79|20881.79|20881.79|20881.21|20881.21|0
1647517790000|2022-03-17 11:49:50|20881.69|20881.69|20882.62|20882.62|20882.62|20882.62|20881.65|20881.65|0
1647517800000|2022-03-17 11:50:00|20882.66|20882.66|20883.11|20883.11|20883.21|20883.21|20882.66|20882.66|0
1647517810000|2022-03-17 11:50:10|20883.21|20883.21|20883.66|20883.66|20883.66|20883.66|20882.93|20882.93|0
1647517820000|2022-03-17 11:50:20|20883.63|20883.63|20883.61|20883.61|20883.81|20883.81|20883.27|20883.27|0
1647517830000|2022-03-17 11:50:30|20883.49|20883.49|20884.08|20884.08|20884.12|20884.12|20883.46|20883.46|0
1647517840000|2022-03-17 11:50:40|20884.23|20884.23|20883.84|20883.84|20884.34|20884.34|20883.84|20883.84|0
1647517850000|2022-03-17 11:50:50|20883.91|20883.91|20885.93|20885.93|20885.93|20885.93|20883.91|20883.91|0
1647517860000|2022-03-17 11:51:00|20885.99|20885.99|20885.79|20885.79|20885.99|20885.99|20885.69|20885.69|0
1647517870000|2022-03-17 11:51:10|20885.83|20885.83|20885.69|20885.69|20885.83|20885.83|20885.69|20885.69|0
1647517880000|2022-03-17 11:51:20|20885.75|20885.75|20883.68|20883.68|20885.75|20885.75|20883.68|20883.68|0
1647517890000|2022-03-17 11:51:30|20883.89|20883.89|20883.58|20883.58|20883.93|20883.93|20883.58|20883.58|0
1647517900000|2022-03-17 11:51:40|20883.65|20883.65|20883.49|20883.49|20883.72|20883.72|20883.46|20883.46|0
1647517910000|2022-03-17 11:51:50|20883.55|20883.55|20883.41|20883.41|20883.58|20883.58|20883.41|20883.41|0
1647517920000|2022-03-17 11:52:00|20883.35|20883.35|20883.9|20883.9|20883.9|20883.9|20883.35|20883.35|0
1647517930000|2022-03-17 11:52:10|20883.76|20883.76|20883.9|20883.9|20883.9|20883.9|20883.56|20883.56|0
1647517940000|2022-03-17 11:52:20|20884.08|20884.08|20884.17|20884.17|20884.27|20884.27|20883.97|20883.97|0
1647517950000|2022-03-17 11:52:30|20884.28|20884.28|20884.36|20884.36|20884.39|20884.39|20884.27|20884.27|0
1647517960000|2022-03-17 11:52:40|20884.43|20884.43|20884.04|20884.04|20884.71|20884.71|20884.04|20884.04|0
1647517970000|2022-03-17 11:52:50|20884.01|20884.01|20884.23|20884.23|20884.29|20884.29|20884.01|20884.01|0
1647517980000|2022-03-17 11:53:00|20884.27|20884.27|20884.2|20884.2|20884.3|20884.3|20884.04|20884.04|0
1647517990000|2022-03-17 11:53:10|20884.13|20884.13|20884.05|20884.05|20884.16|20884.16|20883.95|20883.95|0
1647518000000|2022-03-17 11:53:20|20883.7|20883.7|20883.5|20883.5|20883.7|20883.7|20883.49|20883.49|0
1647518010000|2022-03-17 11:53:30|20883.39|20883.39|20883.29|20883.29|20883.52|20883.52|20883.23|20883.23|0
1647518020000|2022-03-17 11:53:40|20883.4|20883.4|20882.98|20882.98|20883.46|20883.46|20882.98|20882.98|0
1647518030000|2022-03-17 11:53:50|20883.09|20883.09|20883.51|20883.51|20883.55|20883.55|20883.09|20883.09|0
1647518040000|2022-03-17 11:54:00|20883.58|20883.58|20882.46|20882.46|20883.85|20883.85|20882.46|20882.46|0
1647518050000|2022-03-17 11:54:10|20882.54|20882.54|20882.31|20882.31|20882.54|20882.54|20882.31|20882.31|0
1647518060000|2022-03-17 11:54:20|20882.41|20882.41|20882.88|20882.88|20882.9|20882.9|20882.41|20882.41|0
1647518070000|2022-03-17 11:54:30|20882.92|20882.92|20882.76|20882.76|20883.07|20883.07|20882.76|20882.76|0
1647518080000|2022-03-17 11:54:40|20882.85|20882.85|20883.04|20883.04|20883.04|20883.04|20882.82|20882.82|0
1647518090000|2022-03-17 11:54:50|20883.01|20883.01|20883.05|20883.05|20883.05|20883.05|20882.98|20882.98|0
1647518100000|2022-03-17 11:55:00|20882.99|20882.99|20882.8|20882.8|20883.19|20883.19|20882.8|20882.8|0
1647518110000|2022-03-17 11:55:10|20882.79|20882.79|20883.07|20883.07|20883.1|20883.1|20882.79|20882.79|0
1647518120000|2022-03-17 11:55:20|20883.02|20883.02|20883.27|20883.27|20883.27|20883.27|20882.81|20882.81|0
1647518130000|2022-03-17 11:55:30|20883.31|20883.31|20885.65|20885.65|20885.65|20885.65|20883.31|20883.31|0
1647518140000|2022-03-17 11:55:40|20885.92|20885.92|20886.36|20886.36|20886.45|20886.45|20885.69|20885.69|0
1647518150000|2022-03-17 11:55:50|20886.43|20886.43|20887.16|20887.16|20887.19|20887.19|20886.43|20886.43|0
1647518160000|2022-03-17 11:56:00|20887.15|20887.15|20888.11|20888.11|20888.21|20888.21|20887.15|20887.15|0
1647518170000|2022-03-17 11:56:10|20888.21|20888.21|20888.93|20888.93|20888.93|20888.93|20888.15|20888.15|0
1647518180000|2022-03-17 11:56:20|20889.07|20889.07|20889|20889|20889.08|20889.08|20888.9|20888.9|0
1647518190000|2022-03-17 11:56:30|20888.87|20888.87|20888.9|20888.9|20889.13|20889.13|20888.7|20888.7|0
1647518200000|2022-03-17 11:56:40|20889.33|20889.33|20888.64|20888.64|20889.5|20889.5|20888.64|20888.64|0
1647518210000|2022-03-17 11:56:50|20888.53|20888.53|20888.51|20888.51|20888.86|20888.86|20888.3|20888.3|0
1647518220000|2022-03-17 11:57:00|20888.48|20888.48|20888.39|20888.39|20888.67|20888.67|20888.38|20888.38|0
1647518230000|2022-03-17 11:57:10|20888.44|20888.44|20892|20892|20892.18|20892.18|20888.44|20888.44|0
1647518240000|2022-03-17 11:57:20|20892.26|20892.26|20896.22|20896.22|20896.28|20896.28|20892.26|20892.26|0
1647518250000|2022-03-17 11:57:30|20896.25|20896.25|20896.98|20896.98|20896.98|20896.98|20896.25|20896.25|0
1647518260000|2022-03-17 11:57:40|20896.87|20896.87|20897.1|20897.1|20897.2|20897.2|20896.74|20896.74|0
1647518270000|2022-03-17 11:57:50|20897.06|20897.06|20897.79|20897.79|20897.8|20897.8|20897.06|20897.06|0
1647518280000|2022-03-17 11:58:00|20897.74|20897.74|20898.07|20898.07|20898.17|20898.17|20897.7|20897.7|0
1647518290000|2022-03-17 11:58:10|20898.03|20898.03|20897.95|20897.95|20898.03|20898.03|20897.84|20897.84|0
1647518300000|2022-03-17 11:58:20|20897.97|20897.97|20898.06|20898.06|20898.12|20898.12|20897.73|20897.73|0
1647518310000|2022-03-17 11:58:30|20898.02|20898.02|20897.98|20897.98|20898.19|20898.19|20897.82|20897.82|0
1647518320000|2022-03-17 11:58:40|20897.81|20897.81|20897.87|20897.87|20897.89|20897.89|20897.59|20897.59|0
1647518330000|2022-03-17 11:58:50|20897.83|20897.83|20895.5|20895.5|20897.83|20897.83|20895.44|20895.44|0
1647518340000|2022-03-17 11:59:00|20895.47|20895.47|20894.06|20894.06|20895.47|20895.47|20893.98|20893.98|0
1647518350000|2022-03-17 11:59:10|20894.1|20894.1|20894.05|20894.05|20894.37|20894.37|20894.05|20894.05|0
1647518360000|2022-03-17 11:59:20|20894.16|20894.16|20894.85|20894.85|20894.85|20894.85|20894.16|20894.16|0
1647518370000|2022-03-17 11:59:30|20894.8|20894.8|20893.89|20893.89|20894.8|20894.8|20893.89|20893.89|0
1647518380000|2022-03-17 11:59:40|20893.77|20893.77|20892.77|20892.77|20893.77|20893.77|20892.77|20892.77|0
1647518390000|2022-03-17 11:59:50|20892.67|20892.67|20892.08|20892.08|20893.1|20893.1|20892.08|20892.08|0
1647518400000|2022-03-17 12:00:00|20891.61|20891.61|20894.19|20894.19|20894.63|20894.63|20891.61|20891.61|0
1647518410000|2022-03-17 12:00:10|20894.13|20894.13|20895.55|20895.55|20895.55|20895.55|20893.88|20893.88|0
1647518420000|2022-03-17 12:00:20|20895.37|20895.37|20897.94|20897.94|20898.08|20898.08|20895.37|20895.37|0
1647518430000|2022-03-17 12:00:30|20897.64|20897.64|20897.46|20897.46|20897.94|20897.94|20897.22|20897.22|0
1647518440000|2022-03-17 12:00:40|20897.91|20897.91|20898.76|20898.76|20898.76|20898.76|20897.91|20897.91|0
1647518450000|2022-03-17 12:00:50|20898.97|20898.97|20898.68|20898.68|20899.06|20899.06|20898.68|20898.68|0
1647518460000|2022-03-17 12:01:00|20898.62|20898.62|20900.31|20900.31|20900.31|20900.31|20898.62|20898.62|0
1647518470000|2022-03-17 12:01:10|20900.15|20900.15|20899.96|20899.96|20900.15|20900.15|20899.84|20899.84|0
1647518480000|2022-03-17 12:01:20|20899.91|20899.91|20900.97|20900.97|20900.97|20900.97|20899.71|20899.71|0
1647518490000|2022-03-17 12:01:30|20901.04|20901.04|20900.1|20900.1|20901.04|20901.04|20900.1|20900.1|0
1647518500000|2022-03-17 12:01:40|20900.14|20900.14|20900.56|20900.56|20900.77|20900.77|20900.14|20900.14|0
1647518510000|2022-03-17 12:01:50|20900.65|20900.65|20900.72|20900.72|20900.77|20900.77|20900.65|20900.65|0
1647518520000|2022-03-17 12:02:00|20900.65|20900.65|20895.04|20895.04|20900.9|20900.9|20894.88|20894.88|0
1647518530000|2022-03-17 12:02:10|20894.93|20894.93|20895.16|20895.16|20895.31|20895.31|20894.63|20894.63|0
1647518540000|2022-03-17 12:02:20|20894.81|20894.81|20894.95|20894.95|20895.65|20895.65|20894.75|20894.75|0
1647518550000|2022-03-17 12:02:30|20894.98|20894.98|20894.53|20894.53|20894.98|20894.98|20894.46|20894.46|0
1647518560000|2022-03-17 12:02:40|20894.56|20894.56|20894.47|20894.47|20894.79|20894.79|20894.47|20894.47|0
1647518570000|2022-03-17 12:02:50|20894.43|20894.43|20894.87|20894.87|20894.87|20894.87|20894.41|20894.41|0
1647518580000|2022-03-17 12:03:00|20894.76|20894.76|20895.33|20895.33|20895.33|20895.33|20894.66|20894.66|0
1647518590000|2022-03-17 12:03:10|20895.28|20895.28|20895.58|20895.58|20895.74|20895.74|20895.23|20895.23|0
1647518600000|2022-03-17 12:03:20|20895.48|20895.48|20896.73|20896.73|20896.91|20896.91|20895.48|20895.48|0
1647518610000|2022-03-17 12:03:30|20896.66|20896.66|20898.56|20898.56|20898.56|20898.56|20896.66|20896.66|0
1647518620000|2022-03-17 12:03:40|20898.61|20898.61|20898.39|20898.39|20898.85|20898.85|20898.39|20898.39|0
1647518630000|2022-03-17 12:03:50|20898.34|20898.34|20899.11|20899.11|20899.11|20899.11|20898.19|20898.19|0
1647518640000|2022-03-17 12:04:00|20899.19|20899.19|20902.23|20902.23|20902.23|20902.23|20899.19|20899.19|0
1647518650000|2022-03-17 12:04:10|20902.31|20902.31|20903.49|20903.49|20904.55|20904.55|20902.31|20902.31|0
1647518660000|2022-03-17 12:04:20|20903.59|20903.59|20903.15|20903.15|20903.66|20903.66|20903.15|20903.15|0
1647518670000|2022-03-17 12:04:30|20903.05|20903.05|20903.12|20903.12|20903.21|20903.21|20902.93|20902.93|0
1647518680000|2022-03-17 12:04:40|20903.03|20903.03|20902.62|20902.62|20903.03|20903.03|20902.3|20902.3|0
1647518690000|2022-03-17 12:04:50|20902.66|20902.66|20902.6|20902.6|20902.7|20902.7|20902.31|20902.31|0
1647518700000|2022-03-17 12:05:00|20902.47|20902.47|20902.77|20902.77|20902.95|20902.95|20902.43|20902.43|0
1647518710000|2022-03-17 12:05:10|20902.71|20902.71|20895.86|20895.86|20902.71|20902.71|20895.86|20895.86|0
1647518720000|2022-03-17 12:05:20|20895.75|20895.75|20896.23|20896.23|20896.32|20896.32|20895.71|20895.71|0
1647518730000|2022-03-17 12:05:30|20896.15|20896.15|20896.85|20896.85|20896.85|20896.85|20896.15|20896.15|0
1647518740000|2022-03-17 12:05:40|20896.79|20896.79|20895.8|20895.8|20897.04|20897.04|20895.8|20895.8|0
1647518750000|2022-03-17 12:05:50|20895.75|20895.75|20895.64|20895.64|20895.8|20895.8|20895.55|20895.55|0
1647518760000|2022-03-17 12:06:00|20895.76|20895.76|20896.35|20896.35|20896.35|20896.35|20895.62|20895.62|0
1647518770000|2022-03-17 12:06:10|20896.34|20896.34|20896.24|20896.24|20896.42|20896.42|20895.9|20895.9|0
1647518780000|2022-03-17 12:06:20|20896.35|20896.35|20896.64|20896.64|20896.64|20896.64|20896.27|20896.27|0
1647518790000|2022-03-17 12:06:30|20896.9|20896.9|20896.85|20896.85|20897.11|20897.11|20896.85|20896.85|0
1647518800000|2022-03-17 12:06:40|20896.59|20896.59|20896.26|20896.26|20896.59|20896.59|20895.86|20895.86|0
1647518810000|2022-03-17 12:06:50|20896.21|20896.21|20898.83|20898.83|20898.91|20898.91|20896.21|20896.21|0
1647518820000|2022-03-17 12:07:00|20898.98|20898.98|20904.79|20904.79|20904.9|20904.9|20898.98|20898.98|0
1647518830000|2022-03-17 12:07:10|20904.7|20904.7|20904.7|20904.7|20904.75|20904.75|20904.38|20904.38|0
1647518840000|2022-03-17 12:07:20|20904.96|20904.96|20904.87|20904.87|20904.96|20904.96|20904.24|20904.24|0
1647518850000|2022-03-17 12:07:30|20904.92|20904.92|20904.97|20904.97|20904.99|20904.99|20904.8|20904.8|0
1647518860000|2022-03-17 12:07:40|20904.99|20904.99|20905.13|20905.13|20905.13|20905.13|20904.99|20904.99|0
1647518870000|2022-03-17 12:07:50|20905.19|20905.19|20903.64|20903.64|20905.27|20905.27|20903.64|20903.64|0
1647518880000|2022-03-17 12:08:00|20903.32|20903.32|20904.31|20904.31|20904.31|20904.31|20903.32|20903.32|0
1647518890000|2022-03-17 12:08:10|20904.29|20904.29|20905.03|20905.03|20905.03|20905.03|20904.26|20904.26|0
1647518900000|2022-03-17 12:08:20|20905.17|20905.17|20905.49|20905.49|20905.65|20905.65|20905.17|20905.17|0
1647518910000|2022-03-17 12:08:30|20905.59|20905.59|20905.42|20905.42|20905.67|20905.67|20905.29|20905.29|0
1647518920000|2022-03-17 12:08:40|20905.46|20905.46|20905.81|20905.81|20906.24|20906.24|20905.46|20905.46|0
1647518930000|2022-03-17 12:08:50|20905.89|20905.89|20905.71|20905.71|20905.89|20905.89|20905.71|20905.71|0
1647518940000|2022-03-17 12:09:00|20905.64|20905.64|20904|20904|20905.64|20905.64|20903.96|20903.96|0
1647518950000|2022-03-17 12:09:10|20903.95|20903.95|20902.91|20902.91|20903.99|20903.99|20902.91|20902.91|0
1647518960000|2022-03-17 12:09:20|20902.77|20902.77|20901.57|20901.57|20902.77|20902.77|20901.33|20901.33|0
1647518970000|2022-03-17 12:09:30|20901.43|20901.43|20899.77|20899.77|20901.43|20901.43|20899.76|20899.76|0
1647518980000|2022-03-17 12:09:40|20899.74|20899.74|20899.16|20899.16|20899.74|20899.74|20899.16|20899.16|0
1647518990000|2022-03-17 12:09:50|20899.22|20899.22|20898.64|20898.64|20899.22|20899.22|20898.64|20898.64|0
1647519000000|2022-03-17 12:10:00|20898.39|20898.39|20892.48|20892.48|20898.39|20898.39|20892.48|20892.48|0
1647519010000|2022-03-17 12:10:10|20891.77|20891.77|20888.62|20888.62|20891.77|20891.77|20888.62|20888.62|0
1647519020000|2022-03-17 12:10:20|20888.51|20888.51|20887.67|20887.67|20888.51|20888.51|20887.67|20887.67|0
1647519030000|2022-03-17 12:10:30|20887.6|20887.6|20887.78|20887.78|20887.84|20887.84|20887.5|20887.5|0
1647519040000|2022-03-17 12:10:40|20887.46|20887.46|20886.03|20886.03|20887.46|20887.46|20886.03|20886.03|0
1647519050000|2022-03-17 12:10:50|20885.98|20885.98|20885.19|20885.19|20886.03|20886.03|20885.19|20885.19|0
1647519060000|2022-03-17 12:11:00|20885.11|20885.11|20885.44|20885.44|20885.49|20885.49|20884.95|20884.95|0
1647519070000|2022-03-17 12:11:10|20885.24|20885.24|20885.82|20885.82|20885.97|20885.97|20885.24|20885.24|0
1647519080000|2022-03-17 12:11:20|20885.92|20885.92|20885.37|20885.37|20885.92|20885.92|20885.37|20885.37|0
1647519090000|2022-03-17 12:11:30|20885.24|20885.24|20884.27|20884.27|20885.3|20885.3|20884.27|20884.27|0
1647519100000|2022-03-17 12:11:40|20884.34|20884.34|20883.85|20883.85|20884.51|20884.51|20883.85|20883.85|0
1647519110000|2022-03-17 12:11:50|20883.92|20883.92|20884.08|20884.08|20884.08|20884.08|20883.71|20883.71|0
1647519120000|2022-03-17 12:12:00|20884.05|20884.05|20884.01|20884.01|20884.17|20884.17|20883.8|20883.8|0
1647519130000|2022-03-17 12:12:10|20883.86|20883.86|20883.92|20883.92|20884.02|20884.02|20883.82|20883.82|0
1647519140000|2022-03-17 12:12:20|20883.9|20883.9|20884.95|20884.95|20884.95|20884.95|20883.9|20883.9|0
1647519150000|2022-03-17 12:12:30|20885.31|20885.31|20887.71|20887.71|20887.71|20887.71|20885.31|20885.31|0
1647519160000|2022-03-17 12:12:40|20887.66|20887.66|20887.44|20887.44|20887.7|20887.7|20887.44|20887.44|0
1647519170000|2022-03-17 12:12:50|20887.35|20887.35|20887.64|20887.64|20887.68|20887.68|20887.3|20887.3|0
1647519180000|2022-03-17 12:13:00|20887.8|20887.8|20888.38|20888.38|20888.38|20888.38|20887.21|20887.21|0
1647519190000|2022-03-17 12:13:10|20888.48|20888.48|20887.77|20887.77|20888.48|20888.48|20887.44|20887.44|0
1647519200000|2022-03-17 12:13:20|20887.72|20887.72|20887.45|20887.45|20887.98|20887.98|20887.45|20887.45|0
1647519210000|2022-03-17 12:13:30|20887.42|20887.42|20887.39|20887.39|20887.42|20887.42|20887.21|20887.21|0
1647519220000|2022-03-17 12:13:40|20887.64|20887.64|20888.16|20888.16|20888.16|20888.16|20887.58|20887.58|0
1647519230000|2022-03-17 12:13:50|20888.08|20888.08|20887.67|20887.67|20888.09|20888.09|20887.67|20887.67|0
1647519240000|2022-03-17 12:14:00|20887.96|20887.96|20889.06|20889.06|20889.06|20889.06|20887.96|20887.96|0
1647519250000|2022-03-17 12:14:10|20889.21|20889.21|20887.38|20887.38|20889.21|20889.21|20887.38|20887.38|0
1647519260000|2022-03-17 12:14:20|20887.32|20887.32|20887.02|20887.02|20887.43|20887.43|20886.78|20886.78|0
1647519270000|2022-03-17 12:14:30|20886.88|20886.88|20886.53|20886.53|20887.04|20887.04|20886.53|20886.53|0
1647519280000|2022-03-17 12:14:40|20886.3|20886.3|20886.59|20886.59|20886.92|20886.92|20886.26|20886.26|0
1647519290000|2022-03-17 12:14:50|20886.7|20886.7|20886.84|20886.84|20886.9|20886.9|20886.31|20886.31|0
1647519300000|2022-03-17 12:15:00|20886.81|20886.81|20887.43|20887.43|20887.5|20887.5|20886.63|20886.63|0
1647519310000|2022-03-17 12:15:10|20887.64|20887.64|20887.23|20887.23|20887.73|20887.73|20887.23|20887.23|0
1647519320000|2022-03-17 12:15:20|20887.16|20887.16|20885.72|20885.72|20887.16|20887.16|20885.52|20885.52|0
1647519330000|2022-03-17 12:15:30|20885.77|20885.77|20885.94|20885.94|20886.06|20886.06|20885.77|20885.77|0
1647519340000|2022-03-17 12:15:40|20886.06|20886.06|20886.33|20886.33|20886.33|20886.33|20885.97|20885.97|0
1647519350000|2022-03-17 12:15:50|20886.18|20886.18|20887.05|20887.05|20887.05|20887.05|20885.97|20885.97|0
1647519360000|2022-03-17 12:16:00|20887.17|20887.17|20884.24|20884.24|20887.17|20887.17|20884.24|20884.24|0
1647519370000|2022-03-17 12:16:10|20884.29|20884.29|20881.47|20881.47|20884.36|20884.36|20881.47|20881.47|0
1647519380000|2022-03-17 12:16:20|20881.34|20881.34|20881.32|20881.32|20881.99|20881.99|20881.32|20881.32|0
1647519390000|2022-03-17 12:16:30|20881.26|20881.26|20879.95|20879.95|20881.26|20881.26|20879.92|20879.92|0
1647519400000|2022-03-17 12:16:40|20880|20880|20880.15|20880.15|20880.34|20880.34|20879.8|20879.8|0
1647519410000|2022-03-17 12:16:50|20880.14|20880.14|20879.97|20879.97|20880.34|20880.34|20879.84|20879.84|0
1647519420000|2022-03-17 12:17:00|20880.03|20880.03|20879.3|20879.3|20880.03|20880.03|20879.3|20879.3|0
1647519430000|2022-03-17 12:17:10|20879.19|20879.19|20879.33|20879.33|20879.33|20879.33|20879.03|20879.03|0
1647519440000|2022-03-17 12:17:20|20879.29|20879.29|20878.81|20878.81|20879.29|20879.29|20878.73|20878.73|0
1647519450000|2022-03-17 12:17:30|20878.87|20878.87|20877.89|20877.89|20878.87|20878.87|20877.89|20877.89|0
1647519460000|2022-03-17 12:17:40|20878.04|20878.04|20876.25|20876.25|20878.04|20878.04|20876.2|20876.2|0
1647519470000|2022-03-17 12:17:50|20876.2|20876.2|20874.47|20874.47|20876.2|20876.2|20874.47|20874.47|0
1647519480000|2022-03-17 12:18:00|20874.44|20874.44|20872.12|20872.12|20874.44|20874.44|20872.12|20872.12|0
1647519490000|2022-03-17 12:18:10|20872.14|20872.14|20872.36|20872.36|20872.37|20872.37|20871.83|20871.83|0
1647519500000|2022-03-17 12:18:20|20872.33|20872.33|20872.79|20872.79|20872.79|20872.79|20872.28|20872.28|0
1647519510000|2022-03-17 12:18:30|20872.84|20872.84|20872.47|20872.47|20873.09|20873.09|20872.38|20872.38|0
1647519520000|2022-03-17 12:18:40|20872.38|20872.38|20871.4|20871.4|20872.38|20872.38|20871.4|20871.4|0
1647519530000|2022-03-17 12:18:50|20871.46|20871.46|20870.79|20870.79|20871.59|20871.59|20870.72|20870.72|0
1647519540000|2022-03-17 12:19:00|20870.72|20870.72|20870.03|20870.03|20870.8|20870.8|20869.91|20869.91|0
1647519550000|2022-03-17 12:19:10|20870.08|20870.08|20864.06|20864.06|20870.08|20870.08|20864.06|20864.06|0
1647519560000|2022-03-17 12:19:20|20864.02|20864.02|20863.66|20863.66|20864.02|20864.02|20862.65|20862.65|0
1647519570000|2022-03-17 12:19:30|20863.54|20863.54|20863.48|20863.48|20863.79|20863.79|20863.43|20863.43|0
1647519580000|2022-03-17 12:19:40|20863.38|20863.38|20863.54|20863.54|20863.54|20863.54|20862.91|20862.91|0
1647519590000|2022-03-17 12:19:50|20863.32|20863.32|20863.04|20863.04|20863.44|20863.44|20863.01|20863.01|0
1647519600000|2022-03-17 12:20:00|20862.93|20862.93|20860.82|20860.82|20862.93|20862.93|20860.82|20860.82|0
1647519610000|2022-03-17 12:20:10|20860.89|20860.89|20860.78|20860.78|20860.92|20860.92|20860.64|20860.64|0
1647519620000|2022-03-17 12:20:20|20860.83|20860.83|20860.78|20860.78|20860.92|20860.92|20860.57|20860.57|0
1647519630000|2022-03-17 12:20:30|20860.82|20860.82|20860.67|20860.67|20860.82|20860.82|20860.16|20860.16|0
1647519640000|2022-03-17 12:20:40|20860.61|20860.61|20860.7|20860.7|20860.84|20860.84|20860.61|20860.61|0
1647519650000|2022-03-17 12:20:50|20860.68|20860.68|20861.69|20861.69|20861.8|20861.8|20860.57|20860.57|0
1647519660000|2022-03-17 12:21:00|20861.7|20861.7|20861.76|20861.76|20861.76|20861.76|20861.59|20861.59|0
1647519670000|2022-03-17 12:21:10|20861.68|20861.68|20861.69|20861.69|20861.91|20861.91|20861.66|20861.66|0
1647519680000|2022-03-17 12:21:20|20861.61|20861.61|20860.87|20860.87|20861.7|20861.7|20860.87|20860.87|0
1647519690000|2022-03-17 12:21:30|20860.92|20860.92|20861.13|20861.13|20861.38|20861.38|20860.78|20860.78|0
1647519700000|2022-03-17 12:21:40|20861.17|20861.17|20860.68|20860.68|20861.22|20861.22|20860.68|20860.68|0
1647519710000|2022-03-17 12:21:50|20860.57|20860.57|20860.58|20860.58|20860.69|20860.69|20860.44|20860.44|0
1647519720000|2022-03-17 12:22:00|20860.51|20860.51|20860.12|20860.12|20860.51|20860.51|20859.94|20859.94|0
1647519730000|2022-03-17 12:22:10|20860.14|20860.14|20858.49|20858.49|20860.14|20860.14|20858.49|20858.49|0
1647519740000|2022-03-17 12:22:20|20858.44|20858.44|20857.89|20857.89|20858.44|20858.44|20857.88|20857.88|0
1647519750000|2022-03-17 12:22:30|20857.8|20857.8|20855.7|20855.7|20857.94|20857.94|20855.55|20855.55|0
1647519760000|2022-03-17 12:22:40|20855.66|20855.66|20856.25|20856.25|20856.25|20856.25|20855.66|20855.66|0
1647519770000|2022-03-17 12:22:50|20856.3|20856.3|20856.9|20856.9|20857.3|20857.3|20856.3|20856.3|0
1647519780000|2022-03-17 12:23:00|20856.94|20856.94|20856.63|20856.63|20857.08|20857.08|20856.61|20856.61|0
1647519790000|2022-03-17 12:23:10|20856.58|20856.58|20856.42|20856.42|20856.91|20856.91|20856.42|20856.42|0
1647519800000|2022-03-17 12:23:20|20856.37|20856.37|20856|20856|20856.46|20856.46|20856|20856|0
1647519810000|2022-03-17 12:23:30|20856.12|20856.12|20856.43|20856.43|20856.43|20856.43|20856.12|20856.12|0
1647519820000|2022-03-17 12:23:40|20856.5|20856.5|20856.97|20856.97|20857.08|20857.08|20856.5|20856.5|0
1647519830000|2022-03-17 12:23:50|20857.02|20857.02|20858.08|20858.08|20858.08|20858.08|20856.86|20856.86|0
1647519840000|2022-03-17 12:24:00|20858.32|20858.32|20861.16|20861.16|20861.16|20861.16|20858.32|20858.32|0
1647519850000|2022-03-17 12:24:10|20861.24|20861.24|20862.64|20862.64|20862.64|20862.64|20861.24|20861.24|0
1647519860000|2022-03-17 12:24:20|20862.74|20862.74|20863|20863|20863.02|20863.02|20862.74|20862.74|0
1647519870000|2022-03-17 12:24:30|20862.97|20862.97|20863.31|20863.31|20863.31|20863.31|20862.97|20862.97|0
1647519880000|2022-03-17 12:24:40|20863.41|20863.41|20863.73|20863.73|20863.8|20863.8|20863.41|20863.41|0
1647519890000|2022-03-17 12:24:50|20863.95|20863.95|20864.03|20864.03|20864.03|20864.03|20863.9|20863.9|0
1647519900000|2022-03-17 12:25:00|20864.19|20864.19|20864.52|20864.52|20864.61|20864.61|20863.82|20863.82|0
1647519910000|2022-03-17 12:25:10|20864.59|20864.59|20864.59|20864.59|20864.64|20864.64|20864.5|20864.5|0
1647519920000|2022-03-17 12:25:20|20864.67|20864.67|20864.81|20864.81|20864.81|20864.81|20864.67|20864.67|0
1647519930000|2022-03-17 12:25:30|20864.73|20864.73|20865.53|20865.53|20865.66|20865.66|20864.62|20864.62|0
1647519940000|2022-03-17 12:25:40|20865.46|20865.46|20866.38|20866.38|20866.38|20866.38|20865.46|20865.46|0
1647519950000|2022-03-17 12:25:50|20866.28|20866.28|20867.54|20867.54|20867.56|20867.56|20866.28|20866.28|0
1647519960000|2022-03-17 12:26:00|20867.56|20867.56|20868.32|20868.32|20868.32|20868.32|20867.56|20867.56|0
1647519970000|2022-03-17 12:26:10|20868.55|20868.55|20867.95|20867.95|20868.61|20868.61|20867.95|20867.95|0
1647519980000|2022-03-17 12:26:20|20867.85|20867.85|20867.7|20867.7|20867.9|20867.9|20867.62|20867.62|0
1647519990000|2022-03-17 12:26:30|20867.65|20867.65|20867.44|20867.44|20867.65|20867.65|20867.09|20867.09|0
1647520000000|2022-03-17 12:26:40|20867.31|20867.31|20867.9|20867.9|20867.9|20867.9|20867.31|20867.31|0
1647520010000|2022-03-17 12:26:50|20868.12|20868.12|20868.16|20868.16|20868.43|20868.43|20868.12|20868.12|0
1647520020000|2022-03-17 12:27:00|20868.08|20868.08|20866.98|20866.98|20868.08|20868.08|20866.98|20866.98|0
1647520030000|2022-03-17 12:27:10|20866.91|20866.91|20866.12|20866.12|20866.91|20866.91|20866.12|20866.12|0
1647520040000|2022-03-17 12:27:20|20866.17|20866.17|20866.61|20866.61|20866.61|20866.61|20866.15|20866.15|0
1647520050000|2022-03-17 12:27:30|20866.54|20866.54|20865.97|20865.97|20866.54|20866.54|20865.97|20865.97|0
1647520060000|2022-03-17 12:27:40|20866.07|20866.07|20865.72|20865.72|20866.07|20866.07|20865.66|20865.66|0
1647520070000|2022-03-17 12:27:50|20865.65|20865.65|20865.77|20865.77|20866.1|20866.1|20865.65|20865.65|0
1647520080000|2022-03-17 12:28:00|20865.78|20865.78|20865.9|20865.9|20866.55|20866.55|20865.73|20865.73|0
1647520090000|2022-03-17 12:28:10|20865.85|20865.85|20865.61|20865.61|20865.85|20865.85|20865.42|20865.42|0
1647520100000|2022-03-17 12:28:20|20865.67|20865.67|20865.54|20865.54|20865.67|20865.67|20865.54|20865.54|0
1647520110000|2022-03-17 12:28:30|20865.67|20865.67|20865.38|20865.38|20865.67|20865.67|20865.38|20865.38|0
1647520120000|2022-03-17 12:28:40|20864.97|20864.97|20861.38|20861.38|20864.97|20864.97|20861.01|20861.01|0
1647520130000|2022-03-17 12:28:50|20861.44|20861.44|20860.62|20860.62|20861.44|20861.44|20860.62|20860.62|0
1647520140000|2022-03-17 12:29:00|20860.57|20860.57|20859.07|20859.07|20860.65|20860.65|20859.07|20859.07|0
1647520150000|2022-03-17 12:29:10|20859.04|20859.04|20858.67|20858.67|20859.22|20859.22|20858.59|20858.59|0
1647520160000|2022-03-17 12:29:20|20858.77|20858.77|20857.26|20857.26|20858.81|20858.81|20857.26|20857.26|0
1647520170000|2022-03-17 12:29:30|20857.15|20857.15|20854.57|20854.57|20857.15|20857.15|20854.57|20854.57|0
1647520180000|2022-03-17 12:29:40|20854.53|20854.53|20854.5|20854.5|20854.76|20854.76|20854.18|20854.18|0
1647520190000|2022-03-17 12:29:50|20854.67|20854.67|20855.65|20855.65|20855.71|20855.71|20854.67|20854.67|0
1647520200000|2022-03-17 12:30:00|20855.69|20855.69|20858.29|20858.29|20858.29|20858.29|20855.42|20855.42|0
1647520210000|2022-03-17 12:30:10|20858.32|20858.32|20858.24|20858.24|20859.25|20859.25|20858.24|20858.24|0
1647520220000|2022-03-17 12:30:20|20858.16|20858.16|20857.5|20857.5|20858.16|20858.16|20857.5|20857.5|0
1647520230000|2022-03-17 12:30:30|20857.18|20857.18|20861.31|20861.31|20861.31|20861.31|20856.66|20856.66|0
1647520240000|2022-03-17 12:30:40|20861.69|20861.69|20862.91|20862.91|20863.29|20863.29|20861.69|20861.69|0
1647520250000|2022-03-17 12:30:50|20862.79|20862.79|20862.12|20862.12|20862.79|20862.79|20862.02|20862.02|0
1647520260000|2022-03-17 12:31:00|20862.01|20862.01|20861.82|20861.82|20862.49|20862.49|20861.82|20861.82|0
1647520270000|2022-03-17 12:31:10|20861.75|20861.75|20862.83|20862.83|20862.83|20862.83|20861.69|20861.69|0
1647520280000|2022-03-17 12:31:20|20862.9|20862.9|20864.06|20864.06|20864.12|20864.12|20862.9|20862.9|0
1647520290000|2022-03-17 12:31:30|20863.85|20863.85|20863.2|20863.2|20864.02|20864.02|20863.2|20863.2|0
1647520300000|2022-03-17 12:31:40|20862.99|20862.99|20862.85|20862.85|20863.31|20863.31|20862.85|20862.85|0
1647520310000|2022-03-17 12:31:50|20863.09|20863.09|20863.02|20863.02|20863.13|20863.13|20862.99|20862.99|0
1647520320000|2022-03-17 12:32:00|20862.95|20862.95|20859.27|20859.27|20863|20863|20859.27|20859.27|0
1647520330000|2022-03-17 12:32:10|20859.12|20859.12|20859.57|20859.57|20859.79|20859.79|20858.95|20858.95|0
1647520340000|2022-03-17 12:32:20|20859.49|20859.49|20858.79|20858.79|20859.49|20859.49|20858.79|20858.79|0
1647520350000|2022-03-17 12:32:30|20858.46|20858.46|20857.99|20857.99|20858.46|20858.46|20857.99|20857.99|0
1647520360000|2022-03-17 12:32:40|20857.94|20857.94|20857.53|20857.53|20858.23|20858.23|20857.53|20857.53|0
1647520370000|2022-03-17 12:32:50|20857.6|20857.6|20857.69|20857.69|20857.69|20857.69|20857.4|20857.4|0
1647520380000|2022-03-17 12:33:00|20857.76|20857.76|20856.75|20856.75|20857.84|20857.84|20856.75|20856.75|0
1647520390000|2022-03-17 12:33:10|20856.73|20856.73|20856.3|20856.3|20856.73|20856.73|20855.67|20855.67|0
1647520400000|2022-03-17 12:33:20|20856.27|20856.27|20856.68|20856.68|20856.68|20856.68|20856.18|20856.18|0
1647520410000|2022-03-17 12:33:30|20856.82|20856.82|20856.17|20856.17|20856.82|20856.82|20855.97|20855.97|0
1647520420000|2022-03-17 12:33:40|20856.25|20856.25|20855.88|20855.88|20856.25|20856.25|20855.88|20855.88|0
1647520430000|2022-03-17 12:33:50|20855.82|20855.82|20855.4|20855.4|20855.82|20855.82|20855.33|20855.33|0
1647520440000|2022-03-17 12:34:00|20855.34|20855.34|20855.57|20855.57|20855.57|20855.57|20854.93|20854.93|0
1647520450000|2022-03-17 12:34:10|20855.48|20855.48|20856.57|20856.57|20856.64|20856.64|20855.48|20855.48|0
1647520460000|2022-03-17 12:34:20|20856.71|20856.71|20857.07|20857.07|20857.07|20857.07|20856.71|20856.71|0
1647520470000|2022-03-17 12:34:30|20857.5|20857.5|20859.38|20859.38|20859.42|20859.42|20857.45|20857.45|0
1647520480000|2022-03-17 12:34:40|20859.32|20859.32|20859.63|20859.63|20859.73|20859.73|20859.32|20859.32|0
1647520490000|2022-03-17 12:34:50|20859.69|20859.69|20859.56|20859.56|20859.78|20859.78|20859.56|20859.56|0
1647520500000|2022-03-17 12:35:00|20859.66|20859.66|20860.26|20860.26|20860.26|20860.26|20859.66|20859.66|0
1647520510000|2022-03-17 12:35:10|20860.36|20860.36|20860.6|20860.6|20860.82|20860.82|20860.36|20860.36|0
1647520520000|2022-03-17 12:35:20|20860.76|20860.76|20860.55|20860.55|20861.02|20861.02|20860.48|20860.48|0
1647520530000|2022-03-17 12:35:30|20860.33|20860.33|20860.1|20860.1|20860.33|20860.33|20860.1|20860.1|0
1647520540000|2022-03-17 12:35:40|20860.01|20860.01|20859.64|20859.64|20860.14|20860.14|20859.52|20859.52|0
1647520550000|2022-03-17 12:35:50|20859.55|20859.55|20859.07|20859.07|20859.69|20859.69|20859.07|20859.07|0
1647520560000|2022-03-17 12:36:00|20859.01|20859.01|20860.15|20860.15|20860.15|20860.15|20859.01|20859.01|0
1647520570000|2022-03-17 12:36:10|20860.06|20860.06|20860|20860|20860.17|20860.17|20859.48|20859.48|0
1647520580000|2022-03-17 12:36:20|20859.95|20859.95|20861.7|20861.7|20861.87|20861.87|20859.95|20859.95|0
1647520590000|2022-03-17 12:36:30|20861.96|20861.96|20861.47|20861.47|20861.96|20861.96|20861.06|20861.06|0
1647520600000|2022-03-17 12:36:40|20861.42|20861.42|20861.72|20861.72|20861.72|20861.72|20861.42|20861.42|0
1647520610000|2022-03-17 12:36:50|20861.87|20861.87|20861.84|20861.84|20862.14|20862.14|20861.7|20861.7|0
1647520620000|2022-03-17 12:37:00|20861.73|20861.73|20861.86|20861.86|20862.02|20862.02|20861.73|20861.73|0
1647520630000|2022-03-17 12:37:10|20862.45|20862.45|20863.17|20863.17|20863.23|20863.23|20862.45|20862.45|0
1647520640000|2022-03-17 12:37:20|20863.07|20863.07|20864.57|20864.57|20865.23|20865.23|20863.07|20863.07|0
1647520650000|2022-03-17 12:37:30|20864.61|20864.61|20865.04|20865.04|20865.04|20865.04|20864.61|20864.61|0
1647520660000|2022-03-17 12:37:40|20864.52|20864.52|20864.99|20864.99|20864.99|20864.99|20864.45|20864.45|0
1647520670000|2022-03-17 12:37:50|20865.06|20865.06|20865.31|20865.31|20865.31|20865.31|20865.02|20865.02|0
1647520680000|2022-03-17 12:38:00|20865.26|20865.26|20864.21|20864.21|20865.26|20865.26|20864.06|20864.06|0
1647520690000|2022-03-17 12:38:10|20864.33|20864.33|20864.42|20864.42|20864.56|20864.56|20864.1|20864.1|0
1647520700000|2022-03-17 12:38:20|20864.57|20864.57|20863.77|20863.77|20864.63|20864.63|20863.63|20863.63|0
1647520710000|2022-03-17 12:38:30|20863.71|20863.71|20863.58|20863.58|20863.76|20863.76|20863.58|20863.58|0
1647520720000|2022-03-17 12:38:40|20863.4|20863.4|20862.99|20862.99|20863.4|20863.4|20862.99|20862.99|0
1647520730000|2022-03-17 12:38:50|20862.83|20862.83|20863.44|20863.44|20863.44|20863.44|20862.8|20862.8|0
1647520740000|2022-03-17 12:39:00|20863.39|20863.39|20863.99|20863.99|20864.05|20864.05|20863.28|20863.28|0
1647520750000|2022-03-17 12:39:10|20863.92|20863.92|20863.72|20863.72|20863.92|20863.92|20863.53|20863.53|0
1647520760000|2022-03-17 12:39:20|20863.85|20863.85|20863.53|20863.53|20863.85|20863.85|20863.53|20863.53|0
1647520770000|2022-03-17 12:39:30|20863.44|20863.44|20863.51|20863.51|20863.68|20863.68|20863.29|20863.29|0
1647520780000|2022-03-17 12:39:40|20863.35|20863.35|20862.6|20862.6|20863.35|20863.35|20862.45|20862.45|0
1647520790000|2022-03-17 12:39:50|20862.66|20862.66|20862.77|20862.77|20862.77|20862.77|20862.45|20862.45|0
1647520800000|2022-03-17 12:40:00|20862.81|20862.81|20862.96|20862.96|20863.16|20863.16|20862.59|20862.59|0
1647520810000|2022-03-17 12:40:10|20863.12|20863.12|20864.14|20864.14|20864.14|20864.14|20863.06|20863.06|0
1647520820000|2022-03-17 12:40:20|20864.1|20864.1|20863.35|20863.35|20864.1|20864.1|20863.24|20863.24|0
1647520830000|2022-03-17 12:40:30|20863.27|20863.27|20863.65|20863.65|20863.65|20863.65|20863.2|20863.2|0
1647520840000|2022-03-17 12:40:40|20863.62|20863.62|20860.12|20860.12|20863.77|20863.77|20860.12|20860.12|0
1647520850000|2022-03-17 12:40:50|20860.11|20860.11|20858.49|20858.49|20860.11|20860.11|20858.49|20858.49|0
1647520860000|2022-03-17 12:41:00|20858.6|20858.6|20859.64|20859.64|20859.71|20859.71|20858.55|20858.55|0
1647520870000|2022-03-17 12:41:10|20859.56|20859.56|20859.34|20859.34|20859.56|20859.56|20859.1|20859.1|0
1647520880000|2022-03-17 12:41:20|20859.25|20859.25|20859.6|20859.6|20859.6|20859.6|20858.64|20858.64|0
1647520890000|2022-03-17 12:41:30|20859.67|20859.67|20859.78|20859.78|20859.8|20859.8|20859.4|20859.4|0
1647520900000|2022-03-17 12:41:40|20859.85|20859.85|20860.41|20860.41|20860.41|20860.41|20859.72|20859.72|0
1647520910000|2022-03-17 12:41:50|20860.33|20860.33|20860.65|20860.65|20860.83|20860.83|20860.33|20860.33|0
1647520920000|2022-03-17 12:42:00|20860.98|20860.98|20860.9|20860.9|20861.28|20861.28|20860.87|20860.87|0
1647520930000|2022-03-17 12:42:10|20861.19|20861.19|20861.47|20861.47|20861.53|20861.53|20861.19|20861.19|0
1647520940000|2022-03-17 12:42:20|20861.3|20861.3|20861.3|20861.3|20861.41|20861.41|20861.13|20861.13|0
1647520950000|2022-03-17 12:42:30|20861.26|20861.26|20860.95|20860.95|20861.26|20861.26|20860.72|20860.72|0
1647520960000|2022-03-17 12:42:40|20860.88|20860.88|20860.08|20860.08|20860.88|20860.88|20859.82|20859.82|0
1647520970000|2022-03-17 12:42:50|20860.15|20860.15|20860.38|20860.38|20860.38|20860.38|20860.09|20860.09|0
1647520980000|2022-03-17 12:43:00|20860.33|20860.33|20860.67|20860.67|20861.06|20861.06|20860.33|20860.33|0
1647520990000|2022-03-17 12:43:10|20860.64|20860.64|20861.36|20861.36|20861.65|20861.65|20860.64|20860.64|0
1647521000000|2022-03-17 12:43:20|20861.42|20861.42|20860.98|20860.98|20861.42|20861.42|20860.98|20860.98|0
1647521010000|2022-03-17 12:43:30|20860.91|20860.91|20860.06|20860.06|20861.3|20861.3|20860|20860|0
1647521020000|2022-03-17 12:43:40|20859.95|20859.95|20860.29|20860.29|20860.31|20860.31|20859.88|20859.88|0
1647521030000|2022-03-17 12:43:50|20860.54|20860.54|20860.35|20860.35|20860.62|20860.62|20860.35|20860.35|0
1647521040000|2022-03-17 12:44:00|20860.36|20860.36|20860.32|20860.32|20860.56|20860.56|20860.32|20860.32|0
1647521050000|2022-03-17 12:44:10|20860.22|20860.22|20860.22|20860.22|20860.4|20860.4|20860.17|20860.17|0
1647521060000|2022-03-17 12:44:20|20860.16|20860.16|20860.12|20860.12|20860.37|20860.37|20859.95|20859.95|0
1647521070000|2022-03-17 12:44:30|20860.51|20860.51|20859.76|20859.76|20860.51|20860.51|20859.49|20859.49|0
1647521080000|2022-03-17 12:44:40|20859.69|20859.69|20859.71|20859.71|20859.72|20859.72|20859.46|20859.46|0
1647521090000|2022-03-17 12:44:50|20859.73|20859.73|20860.27|20860.27|20860.27|20860.27|20859.73|20859.73|0
1647521100000|2022-03-17 12:45:00|20860.18|20860.18|20861.19|20861.19|20861.19|20861.19|20860.18|20860.18|0
1647521110000|2022-03-17 12:45:10|20861.35|20861.35|20862|20862|20862.17|20862.17|20861.35|20861.35|0
1647521120000|2022-03-17 12:45:20|20861.98|20861.98|20861.86|20861.86|20862.18|20862.18|20861.81|20861.81|0
1647521130000|2022-03-17 12:45:30|20862.05|20862.05|20861.61|20861.61|20862.05|20862.05|20861.61|20861.61|0
1647521140000|2022-03-17 12:45:40|20861.7|20861.7|20863.17|20863.17|20863.26|20863.26|20861.56|20861.56|0
1647521150000|2022-03-17 12:45:50|20863.11|20863.11|20863.58|20863.58|20863.72|20863.72|20863.11|20863.11|0
1647521160000|2022-03-17 12:46:00|20863.49|20863.49|20863.67|20863.67|20863.67|20863.67|20863.47|20863.47|0
1647521170000|2022-03-17 12:46:10|20863.83|20863.83|20864.71|20864.71|20864.71|20864.71|20863.83|20863.83|0
1647521180000|2022-03-17 12:46:20|20864.74|20864.74|20865.17|20865.17|20865.2|20865.2|20864.74|20864.74|0
1647521190000|2022-03-17 12:46:30|20865.21|20865.21|20864.58|20864.58|20865.21|20865.21|20864.56|20864.56|0
1647521200000|2022-03-17 12:46:40|20864.53|20864.53|20864.82|20864.82|20864.83|20864.83|20864.52|20864.52|0
1647521210000|2022-03-17 12:46:50|20864.74|20864.74|20864.9|20864.9|20864.9|20864.9|20864.56|20864.56|0
1647521220000|2022-03-17 12:47:00|20865.06|20865.06|20864.89|20864.89|20865.13|20865.13|20864.78|20864.78|0
1647521230000|2022-03-17 12:47:10|20864.8|20864.8|20864.66|20864.66|20864.8|20864.8|20864.57|20864.57|0
1647521240000|2022-03-17 12:47:20|20864.5|20864.5|20864.98|20864.98|20865.16|20865.16|20864.42|20864.42|0
1647521250000|2022-03-17 12:47:30|20864.77|20864.77|20865.08|20865.08|20865.1|20865.1|20864.72|20864.72|0
1647521260000|2022-03-17 12:47:40|20865.26|20865.26|20865.22|20865.22|20865.55|20865.55|20865.11|20865.11|0
1647521270000|2022-03-17 12:47:50|20865.15|20865.15|20865.59|20865.59|20865.59|20865.59|20864.81|20864.81|0
1647521280000|2022-03-17 12:48:00|20865.65|20865.65|20865.47|20865.47|20865.7|20865.7|20865.1|20865.1|0
1647521290000|2022-03-17 12:48:10|20865.46|20865.46|20866.63|20866.63|20866.63|20866.63|20865.44|20865.44|0
1647521300000|2022-03-17 12:48:20|20866.58|20866.58|20866.81|20866.81|20866.81|20866.81|20866.45|20866.45|0
1647521310000|2022-03-17 12:48:30|20866.84|20866.84|20866.74|20866.74|20866.86|20866.86|20866.41|20866.41|0
1647521320000|2022-03-17 12:48:40|20866.79|20866.79|20867.47|20867.47|20867.47|20867.47|20866.79|20866.79|0
1647521330000|2022-03-17 12:48:50|20867.61|20867.61|20867.92|20867.92|20868.13|20868.13|20867.61|20867.61|0
1647521340000|2022-03-17 12:49:00|20867.95|20867.95|20869.18|20869.18|20869.18|20869.18|20867.95|20867.95|0
1647521350000|2022-03-17 12:49:10|20869.13|20869.13|20869.38|20869.38|20869.38|20869.38|20869|20869|0
1647521360000|2022-03-17 12:49:20|20869.49|20869.49|20869.6|20869.6|20869.71|20869.71|20869.45|20869.45|0
1647521370000|2022-03-17 12:49:30|20869.53|20869.53|20869.8|20869.8|20869.93|20869.93|20869.05|20869.05|0
1647521380000|2022-03-17 12:49:40|20869.68|20869.68|20869.85|20869.85|20869.99|20869.99|20869.68|20869.68|0
1647521390000|2022-03-17 12:49:50|20869.79|20869.79|20870.15|20870.15|20870.15|20870.15|20869.7|20869.7|0
1647521400000|2022-03-17 12:50:00|20870.07|20870.07|20870.27|20870.27|20870.27|20870.27|20870.03|20870.03|0
1647521410000|2022-03-17 12:50:10|20870.18|20870.18|20869.86|20869.86|20870.27|20870.27|20869.82|20869.82|0
1647521420000|2022-03-17 12:50:20|20869.85|20869.85|20868.73|20868.73|20869.88|20869.88|20868.59|20868.59|0
1647521430000|2022-03-17 12:50:30|20868.69|20868.69|20868.51|20868.51|20868.85|20868.85|20868.42|20868.42|0
1647521440000|2022-03-17 12:50:40|20868.57|20868.57|20868.91|20868.91|20868.91|20868.91|20868.52|20868.52|0
1647521450000|2022-03-17 12:50:50|20868.97|20868.97|20868.08|20868.08|20868.97|20868.97|20868.06|20868.06|0
1647521460000|2022-03-17 12:51:00|20868.1|20868.1|20868.03|20868.03|20868.63|20868.63|20868.01|20868.01|0
1647521470000|2022-03-17 12:51:10|20868.09|20868.09|20867.36|20867.36|20868.14|20868.14|20867.26|20867.26|0
1647521480000|2022-03-17 12:51:20|20867.33|20867.33|20867.87|20867.87|20867.87|20867.87|20867.22|20867.22|0
1647521490000|2022-03-17 12:51:30|20867.8|20867.8|20867.71|20867.71|20867.8|20867.8|20867.58|20867.58|0
1647521500000|2022-03-17 12:51:40|20867.76|20867.76|20868.4|20868.4|20868.4|20868.4|20867.67|20867.67|0
1647521510000|2022-03-17 12:51:50|20868.7|20868.7|20869.55|20869.55|20869.55|20869.55|20868.7|20868.7|0
1647521520000|2022-03-17 12:52:00|20869.61|20869.61|20869.69|20869.69|20869.9|20869.9|20869.42|20869.42|0
1647521530000|2022-03-17 12:52:10|20869.91|20869.91|20870.1|20870.1|20870.13|20870.13|20869.91|20869.91|0
1647521540000|2022-03-17 12:52:20|20870.17|20870.17|20870.07|20870.07|20870.39|20870.39|20869.97|20869.97|0
1647521550000|2022-03-17 12:52:30|20870.14|20870.14|20870.22|20870.22|20870.4|20870.4|20870.04|20870.04|0
1647521560000|2022-03-17 12:52:40|20870.11|20870.11|20869.8|20869.8|20870.11|20870.11|20869.8|20869.8|0
1647521570000|2022-03-17 12:52:50|20869.95|20869.95|20870.83|20870.83|20871|20871|20869.95|20869.95|0
1647521580000|2022-03-17 12:53:00|20870.93|20870.93|20870.13|20870.13|20870.93|20870.93|20870.13|20870.13|0
1647521590000|2022-03-17 12:53:10|20870.21|20870.21|20870|20870|20870.21|20870.21|20870|20870|0
1647521600000|2022-03-17 12:53:20|20870.13|20870.13|20870.51|20870.51|20870.51|20870.51|20870.11|20870.11|0
1647521610000|2022-03-17 12:53:30|20870.59|20870.59|20871.05|20871.05|20871.05|20871.05|20870.46|20870.46|0
1647521620000|2022-03-17 12:53:40|20871.22|20871.22|20871.37|20871.37|20871.4|20871.4|20871.17|20871.17|0
1647521630000|2022-03-17 12:53:50|20871.28|20871.28|20871.26|20871.26|20871.32|20871.32|20871.12|20871.12|0
1647521640000|2022-03-17 12:54:00|20871.24|20871.24|20870.97|20870.97|20871.29|20871.29|20870.97|20870.97|0
1647521650000|2022-03-17 12:54:10|20870.69|20870.69|20869.92|20869.92|20870.69|20870.69|20869.52|20869.52|0
1647521660000|2022-03-17 12:54:20|20869.69|20869.69|20869.72|20869.72|20869.77|20869.77|20869.6|20869.6|0
1647521670000|2022-03-17 12:54:30|20869.9|20869.9|20870.63|20870.63|20870.63|20870.63|20869.9|20869.9|0
1647521680000|2022-03-17 12:54:40|20870.74|20870.74|20870.87|20870.87|20870.96|20870.96|20870.74|20870.74|0
1647521690000|2022-03-17 12:54:50|20870.73|20870.73|20870.95|20870.95|20870.95|20870.95|20870.73|20870.73|0
1647521700000|2022-03-17 12:55:00|20871.01|20871.01|20870.45|20870.45|20871.01|20871.01|20870.37|20870.37|0
1647521710000|2022-03-17 12:55:10|20870.72|20870.72|20870.84|20870.84|20870.86|20870.86|20870.52|20870.52|0
1647521720000|2022-03-17 12:55:20|20870.82|20870.82|20871.27|20871.27|20871.3|20871.3|20870.75|20870.75|0
1647521730000|2022-03-17 12:55:30|20871.22|20871.22|20872.7|20872.7|20872.7|20872.7|20871.04|20871.04|0
1647521740000|2022-03-17 12:55:40|20872.8|20872.8|20875.95|20875.95|20875.95|20875.95|20872.8|20872.8|0
1647521750000|2022-03-17 12:55:50|20876.01|20876.01|20877.88|20877.88|20877.88|20877.88|20876.01|20876.01|0
1647521760000|2022-03-17 12:56:00|20877.81|20877.81|20877.34|20877.34|20877.81|20877.81|20877.31|20877.31|0
1647521770000|2022-03-17 12:56:10|20877.39|20877.39|20877.48|20877.48|20877.57|20877.57|20877.39|20877.39|0
1647521780000|2022-03-17 12:56:20|20877.31|20877.31|20877.11|20877.11|20877.31|20877.31|20877.01|20877.01|0
1647521790000|2022-03-17 12:56:30|20877.06|20877.06|20877.45|20877.45|20877.46|20877.46|20876.87|20876.87|0
1647521800000|2022-03-17 12:56:40|20877.42|20877.42|20877.7|20877.7|20877.72|20877.72|20877.39|20877.39|0
1647521810000|2022-03-17 12:56:50|20877.71|20877.71|20877.6|20877.6|20878.17|20878.17|20877.28|20877.28|0
1647521820000|2022-03-17 12:57:00|20877.74|20877.74|20876.58|20876.58|20877.74|20877.74|20876.58|20876.58|0
1647521830000|2022-03-17 12:57:10|20876.49|20876.49|20876.51|20876.51|20876.51|20876.51|20876.15|20876.15|0
1647521840000|2022-03-17 12:57:20|20876.55|20876.55|20876.82|20876.82|20876.98|20876.98|20876.5|20876.5|0
1647521850000|2022-03-17 12:57:30|20876.73|20876.73|20877.47|20877.47|20877.47|20877.47|20876.3|20876.3|0
1647521860000|2022-03-17 12:57:40|20877.54|20877.54|20877.55|20877.55|20877.55|20877.55|20877.43|20877.43|0
1647521870000|2022-03-17 12:57:50|20877.49|20877.49|20878.61|20878.61|20878.62|20878.62|20877.49|20877.49|0
1647521880000|2022-03-17 12:58:00|20878.46|20878.46|20878.85|20878.85|20879.04|20879.04|20878.24|20878.24|0
1647521890000|2022-03-17 12:58:10|20878.92|20878.92|20882.02|20882.02|20882.02|20882.02|20878.92|20878.92|0
1647521900000|2022-03-17 12:58:20|20882.52|20882.52|20883.69|20883.69|20884.2|20884.2|20882.52|20882.52|0
1647521910000|2022-03-17 12:58:30|20883.73|20883.73|20884.42|20884.42|20884.42|20884.42|20883.73|20883.73|0
1647521920000|2022-03-17 12:58:40|20884.46|20884.46|20883.48|20883.48|20884.59|20884.59|20883.48|20883.48|0
1647521930000|2022-03-17 12:58:50|20883.43|20883.43|20884.35|20884.35|20884.37|20884.37|20883.43|20883.43|0
1647521940000|2022-03-17 12:59:00|20884.42|20884.42|20884.69|20884.69|20884.8|20884.8|20884.39|20884.39|0
1647521950000|2022-03-17 12:59:10|20884.64|20884.64|20886.01|20886.01|20886.01|20886.01|20884.64|20884.64|0
1647521960000|2022-03-17 12:59:20|20886.12|20886.12|20886.54|20886.54|20886.54|20886.54|20885.75|20885.75|0
1647521970000|2022-03-17 12:59:30|20886.47|20886.47|20887.76|20887.76|20887.76|20887.76|20886.28|20886.28|0
1647521980000|2022-03-17 12:59:40|20887.88|20887.88|20888.93|20888.93|20889.17|20889.17|20887.88|20887.88|0
1647521990000|2022-03-17 12:59:50|20889.38|20889.38|20890.63|20890.63|20890.63|20890.63|20889.38|20889.38|0
1647522000000|2022-03-17 13:00:00|20890.7|20890.7|20892.27|20892.27|20892.65|20892.65|20890.22|20890.22|0
1647522010000|2022-03-17 13:00:10|20892.29|20892.29|20894.82|20894.82|20894.82|20894.82|20892.29|20892.29|0
1647522020000|2022-03-17 13:00:20|20894.5|20894.5|20898.12|20898.12|20898.14|20898.14|20894.5|20894.5|0
1647522030000|2022-03-17 13:00:30|20898.25|20898.25|20899.63|20899.63|20899.63|20899.63|20898.15|20898.15|0
1647522040000|2022-03-17 13:00:40|20899.74|20899.74|20900.25|20900.25|20900.32|20900.32|20899.74|20899.74|0
1647522050000|2022-03-17 13:00:50|20900.62|20900.62|20901.23|20901.23|20901.23|20901.23|20900.62|20900.62|0
1647522060000|2022-03-17 13:01:00|20901.42|20901.42|20901.78|20901.78|20901.87|20901.87|20901.4|20901.4|0
1647522070000|2022-03-17 13:01:10|20901.7|20901.7|20901.47|20901.47|20901.7|20901.7|20901.33|20901.33|0
1647522080000|2022-03-17 13:01:20|20901.38|20901.38|20901.87|20901.87|20901.87|20901.87|20901.38|20901.38|0
1647522090000|2022-03-17 13:01:30|20901.93|20901.93|20901.33|20901.33|20901.93|20901.93|20901.29|20901.29|0
1647522100000|2022-03-17 13:01:40|20901.2|20901.2|20899.7|20899.7|20901.2|20901.2|20899.48|20899.48|0
1647522110000|2022-03-17 13:01:50|20899.66|20899.66|20899.75|20899.75|20899.82|20899.82|20899.56|20899.56|0
1647522120000|2022-03-17 13:02:00|20899.69|20899.69|20899.89|20899.89|20899.89|20899.89|20899.62|20899.62|0
1647522130000|2022-03-17 13:02:10|20899.93|20899.93|20899.46|20899.46|20899.96|20899.96|20899.46|20899.46|0
1647522140000|2022-03-17 13:02:20|20899.51|20899.51|20899.73|20899.73|20899.79|20899.79|20899.51|20899.51|0
1647522150000|2022-03-17 13:02:30|20899.83|20899.83|20899.11|20899.11|20899.83|20899.83|20899.11|20899.11|0
1647522160000|2022-03-17 13:02:40|20899.18|20899.18|20898.83|20898.83|20899.2|20899.2|20898.71|20898.71|0
1647522170000|2022-03-17 13:02:50|20898.76|20898.76|20899.59|20899.59|20899.71|20899.71|20898.76|20898.76|0
1647522180000|2022-03-17 13:03:00|20899.71|20899.71|20899.6|20899.6|20900|20900|20899.6|20899.6|0
1647522190000|2022-03-17 13:03:10|20899.53|20899.53|20899.49|20899.49|20899.53|20899.53|20899.49|20899.49|0
1647522200000|2022-03-17 13:03:20|20899.57|20899.57|20899.55|20899.55|20899.62|20899.62|20899.48|20899.48|0
1647522210000|2022-03-17 13:03:30|20899.41|20899.41|20899.44|20899.44|20899.58|20899.58|20899.39|20899.39|0
1647522220000|2022-03-17 13:03:40|20899.52|20899.52|20899.66|20899.66|20899.66|20899.66|20899.47|20899.47|0
1647522230000|2022-03-17 13:03:50|20899.76|20899.76|20899.43|20899.43|20899.84|20899.84|20899.43|20899.43|0
1647522240000|2022-03-17 13:04:00|20899.5|20899.5|20899.63|20899.63|20899.66|20899.66|20899.43|20899.43|0
1647522250000|2022-03-17 13:04:10|20899.87|20899.87|20899.67|20899.67|20900.1|20900.1|20899.67|20899.67|0
1647522260000|2022-03-17 13:04:20|20899.55|20899.55|20899.24|20899.24|20899.64|20899.64|20899.24|20899.24|0
1647522270000|2022-03-17 13:04:30|20899.21|20899.21|20899.5|20899.5|20899.5|20899.5|20899.04|20899.04|0
1647522280000|2022-03-17 13:04:40|20899.45|20899.45|20899.28|20899.28|20899.45|20899.45|20898.98|20898.98|0
1647522290000|2022-03-17 13:04:50|20899.19|20899.19|20899.25|20899.25|20899.29|20899.29|20899.19|20899.19|0
1647522300000|2022-03-17 13:05:00|20899.08|20899.08|20898.77|20898.77|20899.15|20899.15|20898.31|20898.31|0
1647522310000|2022-03-17 13:05:10|20898.72|20898.72|20899.2|20899.2|20899.2|20899.2|20898.62|20898.62|0
1647522320000|2022-03-17 13:05:20|20899.11|20899.11|20899.4|20899.4|20899.46|20899.46|20899.07|20899.07|0
1647522330000|2022-03-17 13:05:30|20899.52|20899.52|20900.06|20900.06|20900.06|20900.06|20899.44|20899.44|0
1647522340000|2022-03-17 13:05:40|20899.99|20899.99|20899.96|20899.96|20900.06|20900.06|20899.96|20899.96|0
1647522350000|2022-03-17 13:05:50|20899.82|20899.82|20899.26|20899.26|20899.9|20899.9|20899.18|20899.18|0
1647522360000|2022-03-17 13:06:00|20899.28|20899.28|20899.25|20899.25|20899.35|20899.35|20899.06|20899.06|0
1647522370000|2022-03-17 13:06:10|20899.24|20899.24|20899.22|20899.22|20899.28|20899.28|20899.22|20899.22|0
1647522380000|2022-03-17 13:06:20|20899.15|20899.15|20898.38|20898.38|20899.15|20899.15|20898.38|20898.38|0
1647522390000|2022-03-17 13:06:30|20898.29|20898.29|20897.4|20897.4|20898.34|20898.34|20897.12|20897.12|0
1647522400000|2022-03-17 13:06:40|20897.48|20897.48|20897|20897|20897.63|20897.63|20896.92|20896.92|0
1647522410000|2022-03-17 13:06:50|20896.99|20896.99|20896.34|20896.34|20897.1|20897.1|20896.34|20896.34|0
1647522420000|2022-03-17 13:07:00|20896.31|20896.31|20895.81|20895.81|20896.37|20896.37|20895.79|20895.79|0
1647522430000|2022-03-17 13:07:10|20895.73|20895.73|20896.43|20896.43|20896.46|20896.46|20895.73|20895.73|0
1647522440000|2022-03-17 13:07:20|20896.37|20896.37|20896.31|20896.31|20896.5|20896.5|20896.15|20896.15|0
1647522450000|2022-03-17 13:07:30|20896.37|20896.37|20896.7|20896.7|20896.7|20896.7|20896.37|20896.37|0
1647522460000|2022-03-17 13:07:40|20896.76|20896.76|20896.15|20896.15|20896.8|20896.8|20896.15|20896.15|0
1647522470000|2022-03-17 13:07:50|20896.06|20896.06|20895.54|20895.54|20896.06|20896.06|20895.44|20895.44|0
1647522480000|2022-03-17 13:08:00|20895.4|20895.4|20895.73|20895.73|20895.73|20895.73|20895.31|20895.31|0
1647522490000|2022-03-17 13:08:10|20895.69|20895.69|20895.6|20895.6|20895.82|20895.82|20895.6|20895.6|0
1647522500000|2022-03-17 13:08:20|20895.33|20895.33|20895.45|20895.45|20895.51|20895.51|20895.33|20895.33|0
1647522510000|2022-03-17 13:08:30|20895.48|20895.48|20894.55|20894.55|20895.48|20895.48|20894.55|20894.55|0
1647522520000|2022-03-17 13:08:40|20894.63|20894.63|20895.36|20895.36|20895.39|20895.39|20894.63|20894.63|0
1647522530000|2022-03-17 13:08:50|20895.34|20895.34|20895.15|20895.15|20895.34|20895.34|20895.05|20895.05|0
1647522540000|2022-03-17 13:09:00|20895.28|20895.28|20894.64|20894.64|20895.28|20895.28|20894.51|20894.51|0
1647522550000|2022-03-17 13:09:10|20894.56|20894.56|20894.24|20894.24|20894.56|20894.56|20894.1|20894.1|0
1647522560000|2022-03-17 13:09:20|20894.15|20894.15|20893.83|20893.83|20894.15|20894.15|20893.83|20893.83|0
1647522570000|2022-03-17 13:09:30|20893.65|20893.65|20893.28|20893.28|20893.65|20893.65|20893.28|20893.28|0
1647522580000|2022-03-17 13:09:40|20893.18|20893.18|20893.26|20893.26|20893.26|20893.26|20893.18|20893.18|0
1647522590000|2022-03-17 13:09:50|20893.31|20893.31|20893.11|20893.11|20893.38|20893.38|20893.11|20893.11|0
1647522600000|2022-03-17 13:10:00|20893.14|20893.14|20893.32|20893.32|20893.33|20893.33|20893.14|20893.14|0
1647522610000|2022-03-17 13:10:10|20893.47|20893.47|20893.32|20893.32|20893.47|20893.47|20893.24|20893.24|0
1647522620000|2022-03-17 13:10:20|20893.43|20893.43|20893.22|20893.22|20893.53|20893.53|20893.22|20893.22|0
1647522630000|2022-03-17 13:10:30|20893.16|20893.16|20894.29|20894.29|20894.29|20894.29|20893.16|20893.16|0
1647522640000|2022-03-17 13:10:40|20894.53|20894.53|20895.45|20895.45|20895.45|20895.45|20894.53|20894.53|0
1647522650000|2022-03-17 13:10:50|20895.51|20895.51|20896.02|20896.02|20896.08|20896.08|20895.51|20895.51|0
1647522660000|2022-03-17 13:11:00|20896.14|20896.14|20896.62|20896.62|20896.62|20896.62|20896.13|20896.13|0
1647522670000|2022-03-17 13:11:10|20896.51|20896.51|20896.76|20896.76|20896.76|20896.76|20896.51|20896.51|0
1647522680000|2022-03-17 13:11:20|20896.74|20896.74|20897.06|20897.06|20897.13|20897.13|20896.65|20896.65|0
1647522690000|2022-03-17 13:11:30|20896.98|20896.98|20896.91|20896.91|20897.49|20897.49|20896.91|20896.91|0
1647522700000|2022-03-17 13:11:40|20896.88|20896.88|20896.62|20896.62|20896.88|20896.88|20896.62|20896.62|0
1647522710000|2022-03-17 13:11:50|20896.59|20896.59|20895.1|20895.1|20896.59|20896.59|20895.1|20895.1|0
1647522720000|2022-03-17 13:12:00|20894.92|20894.92|20895.02|20895.02|20895.03|20895.03|20894.92|20894.92|0
1647522730000|2022-03-17 13:12:10|20894.95|20894.95|20893.06|20893.06|20894.95|20894.95|20893.06|20893.06|0
1647522740000|2022-03-17 13:12:20|20892.93|20892.93|20892.62|20892.62|20893.23|20893.23|20892.42|20892.42|0
1647522750000|2022-03-17 13:12:30|20892.69|20892.69|20892.79|20892.79|20892.79|20892.79|20892.59|20892.59|0
1647522760000|2022-03-17 13:12:40|20892.72|20892.72|20893.19|20893.19|20893.19|20893.19|20892.72|20892.72|0
1647522770000|2022-03-17 13:12:50|20893.24|20893.24|20893|20893|20893.24|20893.24|20892.84|20892.84|0
1647522780000|2022-03-17 13:13:00|20893.08|20893.08|20892.71|20892.71|20893.32|20893.32|20892.54|20892.54|0
1647522790000|2022-03-17 13:13:10|20892.68|20892.68|20890.58|20890.58|20892.77|20892.77|20890.47|20890.47|0
1647522800000|2022-03-17 13:13:20|20890.48|20890.48|20889.87|20889.87|20890.48|20890.48|20889.69|20889.69|0
1647522810000|2022-03-17 13:13:30|20889.99|20889.99|20888.97|20888.97|20890.14|20890.14|20888.97|20888.97|0
1647522820000|2022-03-17 13:13:40|20889.02|20889.02|20888.97|20888.97|20889.21|20889.21|20888.86|20888.86|0
1647522830000|2022-03-17 13:13:50|20889.13|20889.13|20888.86|20888.86|20889.23|20889.23|20888.64|20888.64|0
1647522840000|2022-03-17 13:14:00|20888.99|20888.99|20888.59|20888.59|20889.08|20889.08|20888.59|20888.59|0
1647522850000|2022-03-17 13:14:10|20888.42|20888.42|20888.56|20888.56|20888.56|20888.56|20888.3|20888.3|0
1647522860000|2022-03-17 13:14:20|20888.71|20888.71|20888.85|20888.85|20888.91|20888.91|20888.71|20888.71|0
1647522870000|2022-03-17 13:14:30|20888.84|20888.84|20888.5|20888.5|20888.94|20888.94|20888.5|20888.5|0
1647522880000|2022-03-17 13:14:40|20888.28|20888.28|20887.75|20887.75|20888.28|20888.28|20887.75|20887.75|0
1647522890000|2022-03-17 13:14:50|20887.7|20887.7|20887.86|20887.86|20888.01|20888.01|20887.64|20887.64|0
1647522900000|2022-03-17 13:15:00|20887.83|20887.83|20887.44|20887.44|20887.87|20887.87|20887.35|20887.35|0
1647522910000|2022-03-17 13:15:10|20887.58|20887.58|20889.22|20889.22|20889.22|20889.22|20887.57|20887.57|0
1647522920000|2022-03-17 13:15:20|20889.14|20889.14|20892.73|20892.73|20893.11|20893.11|20889.06|20889.06|0
1647522930000|2022-03-17 13:15:30|20892.79|20892.79|20895.09|20895.09|20895.14|20895.14|20892.79|20892.79|0
1647522940000|2022-03-17 13:15:40|20894.78|20894.78|20893.04|20893.04|20894.86|20894.86|20893.04|20893.04|0
1647522950000|2022-03-17 13:15:50|20892.96|20892.96|20894.07|20894.07|20894.07|20894.07|20892.8|20892.8|0
1647522960000|2022-03-17 13:16:00|20893.93|20893.93|20892.69|20892.69|20893.93|20893.93|20892.69|20892.69|0
1647522970000|2022-03-17 13:16:10|20892.74|20892.74|20892.61|20892.61|20892.74|20892.74|20892.39|20892.39|0
1647522980000|2022-03-17 13:16:20|20892.74|20892.74|20892.68|20892.68|20892.74|20892.74|20892.47|20892.47|0
1647522990000|2022-03-17 13:16:30|20892.62|20892.62|20892.53|20892.53|20892.71|20892.71|20892.53|20892.53|0
1647523000000|2022-03-17 13:16:40|20892.42|20892.42|20892.15|20892.15|20892.55|20892.55|20892.15|20892.15|0
1647523010000|2022-03-17 13:16:50|20892.04|20892.04|20892.22|20892.22|20892.43|20892.43|20891.76|20891.76|0
1647523020000|2022-03-17 13:17:00|20892.15|20892.15|20892.39|20892.39|20892.46|20892.46|20892.06|20892.06|0
1647523030000|2022-03-17 13:17:10|20892.33|20892.33|20892.01|20892.01|20892.41|20892.41|20891.87|20891.87|0
1647523040000|2022-03-17 13:17:20|20892.07|20892.07|20893.25|20893.25|20893.25|20893.25|20891.99|20891.99|0
1647523050000|2022-03-17 13:17:30|20893.3|20893.3|20893.02|20893.02|20893.36|20893.36|20892.84|20892.84|0
1647523060000|2022-03-17 13:17:40|20893.12|20893.12|20893.1|20893.1|20893.12|20893.12|20892.96|20892.96|0
1647523070000|2022-03-17 13:17:50|20893.03|20893.03|20892.98|20892.98|20893.03|20893.03|20892.85|20892.85|0
1647523080000|2022-03-17 13:18:00|20893.04|20893.04|20893.32|20893.32|20893.32|20893.32|20892.97|20892.97|0
1647523090000|2022-03-17 13:18:10|20893.37|20893.37|20893.45|20893.45|20893.48|20893.48|20893.37|20893.37|0
1647523100000|2022-03-17 13:18:20|20893.52|20893.52|20893.39|20893.39|20893.58|20893.58|20893.34|20893.34|0
1647523110000|2022-03-17 13:18:30|20893.32|20893.32|20893.34|20893.34|20893.52|20893.52|20893.24|20893.24|0
1647523120000|2022-03-17 13:18:40|20893.26|20893.26|20893.27|20893.27|20893.32|20893.32|20893.18|20893.18|0
1647523130000|2022-03-17 13:18:50|20893.19|20893.19|20893.3|20893.3|20893.3|20893.3|20893.1|20893.1|0
1647523140000|2022-03-17 13:19:00|20893.32|20893.32|20892.42|20892.42|20893.32|20893.32|20892.42|20892.42|0
1647523150000|2022-03-17 13:19:10|20892.39|20892.39|20891.61|20891.61|20892.39|20892.39|20891.61|20891.61|0
1647523160000|2022-03-17 13:19:20|20891.67|20891.67|20892.07|20892.07|20892.07|20892.07|20891.36|20891.36|0
1647523170000|2022-03-17 13:19:30|20892.13|20892.13|20892.21|20892.21|20892.21|20892.21|20892.13|20892.13|0
1647523180000|2022-03-17 13:19:40|20892.25|20892.25|20891.91|20891.91|20892.62|20892.62|20891.77|20891.77|0
1647523190000|2022-03-17 13:19:50|20891.93|20891.93|20890.74|20890.74|20891.93|20891.93|20890.74|20890.74|0
1647523200000|2022-03-17 13:20:00|20890.7|20890.7|20890.55|20890.55|20891.25|20891.25|20890.55|20890.55|0
1647523210000|2022-03-17 13:20:10|20890.4|20890.4|20890.16|20890.16|20890.4|20890.4|20889.9|20889.9|0
1647523220000|2022-03-17 13:20:20|20890.33|20890.33|20891.07|20891.07|20891.07|20891.07|20890.19|20890.19|0
1647523230000|2022-03-17 13:20:30|20891.11|20891.11|20889.91|20889.91|20891.22|20891.22|20889.84|20889.84|0
1647523240000|2022-03-17 13:20:40|20889.83|20889.83|20889.5|20889.5|20889.86|20889.86|20889.5|20889.5|0
1647523250000|2022-03-17 13:20:50|20889.52|20889.52|20889.21|20889.21|20889.52|20889.52|20889.1|20889.1|0
1647523260000|2022-03-17 13:21:00|20889.36|20889.36|20889.39|20889.39|20889.63|20889.63|20888.9|20888.9|0
1647523270000|2022-03-17 13:21:10|20889.5|20889.5|20888.45|20888.45|20889.52|20889.52|20888.4|20888.4|0
1647523280000|2022-03-17 13:21:20|20888.36|20888.36|20888.48|20888.48|20888.78|20888.78|20888.29|20888.29|0
1647523290000|2022-03-17 13:21:30|20888.49|20888.49|20888.9|20888.9|20888.95|20888.95|20888.49|20888.49|0
1647523300000|2022-03-17 13:21:40|20888.73|20888.73|20888.85|20888.85|20888.94|20888.94|20888.73|20888.73|0
1647523310000|2022-03-17 13:21:50|20888.78|20888.78|20889.45|20889.45|20889.45|20889.45|20888.74|20888.74|0
1647523320000|2022-03-17 13:22:00|20889.53|20889.53|20889.79|20889.79|20889.8|20889.8|20889.53|20889.53|0
1647523330000|2022-03-17 13:22:10|20889.82|20889.82|20889.88|20889.88|20890.1|20890.1|20889.82|20889.82|0
1647523340000|2022-03-17 13:22:20|20889.91|20889.91|20889.94|20889.94|20889.96|20889.96|20889.71|20889.71|0
1647523350000|2022-03-17 13:22:30|20889.9|20889.9|20890.3|20890.3|20890.35|20890.35|20889.9|20889.9|0
1647523360000|2022-03-17 13:22:40|20890.1|20890.1|20890.49|20890.49|20890.49|20890.49|20890.1|20890.1|0
1647523370000|2022-03-17 13:22:50|20890.69|20890.69|20891.34|20891.34|20891.4|20891.4|20890.69|20890.69|0
1647523380000|2022-03-17 13:23:00|20891.26|20891.26|20891.9|20891.9|20891.9|20891.9|20891.23|20891.23|0
1647523390000|2022-03-17 13:23:10|20892.03|20892.03|20893.14|20893.14|20893.14|20893.14|20892.03|20892.03|0
1647523400000|2022-03-17 13:23:20|20893.21|20893.21|20893.16|20893.16|20893.28|20893.28|20893.16|20893.16|0
1647523410000|2022-03-17 13:23:30|20893.09|20893.09|20893.32|20893.32|20893.35|20893.35|20893.03|20893.03|0
1647523420000|2022-03-17 13:23:40|20893.36|20893.36|20893.27|20893.27|20893.58|20893.58|20893.27|20893.27|0
1647523430000|2022-03-17 13:23:50|20893.24|20893.24|20893.22|20893.22|20893.34|20893.34|20893.09|20893.09|0
1647523440000|2022-03-17 13:24:00|20893.24|20893.24|20892.72|20892.72|20893.24|20893.24|20892.72|20892.72|0
1647523450000|2022-03-17 13:24:10|20892.86|20892.86|20892.57|20892.57|20892.86|20892.86|20892.41|20892.41|0
1647523460000|2022-03-17 13:24:20|20892.65|20892.65|20892.94|20892.94|20893.09|20893.09|20892.54|20892.54|0
1647523470000|2022-03-17 13:24:30|20892.65|20892.65|20892.64|20892.64|20892.75|20892.75|20892.6|20892.6|0
1647523480000|2022-03-17 13:24:40|20892.43|20892.43|20892.48|20892.48|20892.55|20892.55|20892.3|20892.3|0
1647523490000|2022-03-17 13:24:50|20892.52|20892.52|20892.24|20892.24|20892.77|20892.77|20892.24|20892.24|0
1647523500000|2022-03-17 13:25:00|20892.18|20892.18|20892.23|20892.23|20892.34|20892.34|20891.84|20891.84|0
1647523510000|2022-03-17 13:25:10|20892.4|20892.4|20892.48|20892.48|20892.67|20892.67|20892.4|20892.4|0
1647523520000|2022-03-17 13:25:20|20892.55|20892.55|20892.61|20892.61|20892.66|20892.66|20892.55|20892.55|0
1647523530000|2022-03-17 13:25:30|20892.59|20892.59|20892.22|20892.22|20892.59|20892.59|20892.18|20892.18|0
1647523540000|2022-03-17 13:25:40|20892.44|20892.44|20892.09|20892.09|20892.44|20892.44|20892.09|20892.09|0
1647523550000|2022-03-17 13:25:50|20892.03|20892.03|20891.46|20891.46|20892.03|20892.03|20891.46|20891.46|0
1647523560000|2022-03-17 13:26:00|20891.36|20891.36|20890.89|20890.89|20891.51|20891.51|20890.69|20890.69|0
1647523570000|2022-03-17 13:26:10|20891|20891|20890.8|20890.8|20891.15|20891.15|20890.8|20890.8|0
1647523580000|2022-03-17 13:26:20|20890.87|20890.87|20890.35|20890.35|20890.87|20890.87|20890.35|20890.35|0
1647523590000|2022-03-17 13:26:30|20890.36|20890.36|20890.38|20890.38|20890.71|20890.71|20890.24|20890.24|0
1647523600000|2022-03-17 13:26:40|20890.41|20890.41|20890.07|20890.07|20890.56|20890.56|20890.05|20890.05|0
1647523610000|2022-03-17 13:26:50|20890.05|20890.05|20890.63|20890.63|20890.68|20890.68|20890.05|20890.05|0
1647523620000|2022-03-17 13:27:00|20890.79|20890.79|20890.75|20890.75|20890.92|20890.92|20890.52|20890.52|0
1647523630000|2022-03-17 13:27:10|20890.7|20890.7|20890.28|20890.28|20890.7|20890.7|20890.28|20890.28|0
1647523640000|2022-03-17 13:27:20|20890.22|20890.22|20889.1|20889.1|20890.28|20890.28|20889.05|20889.05|0
1647523650000|2022-03-17 13:27:30|20889.07|20889.07|20889.29|20889.29|20889.29|20889.29|20889.01|20889.01|0
1647523660000|2022-03-17 13:27:40|20889.2|20889.2|20889.24|20889.24|20889.27|20889.27|20888.81|20888.81|0
1647523670000|2022-03-17 13:27:50|20889.15|20889.15|20889.25|20889.25|20889.32|20889.32|20889.15|20889.15|0
1647523680000|2022-03-17 13:28:00|20889.29|20889.29|20889.31|20889.31|20889.31|20889.31|20888.74|20888.74|0
1647523690000|2022-03-17 13:28:10|20889.38|20889.38|20888.61|20888.61|20889.38|20889.38|20888.61|20888.61|0
1647523700000|2022-03-17 13:28:20|20888.43|20888.43|20887.42|20887.42|20888.43|20888.43|20887.19|20887.19|0
1647523710000|2022-03-17 13:28:30|20887.37|20887.37|20886.65|20886.65|20887.37|20887.37|20886.65|20886.65|0
1647523720000|2022-03-17 13:28:40|20886.59|20886.59|20886.8|20886.8|20886.8|20886.8|20886.56|20886.56|0
1647523730000|2022-03-17 13:28:50|20887.08|20887.08|20886.87|20886.87|20887.26|20887.26|20886.64|20886.64|0
1647523740000|2022-03-17 13:29:00|20886.58|20886.58|20886.02|20886.02|20886.58|20886.58|20885.73|20885.73|0
1647523750000|2022-03-17 13:29:10|20885.83|20885.83|20885.37|20885.37|20885.83|20885.83|20885.22|20885.22|0
1647523760000|2022-03-17 13:29:20|20885.24|20885.24|20887.9|20887.9|20887.97|20887.97|20885.24|20885.24|0
1647523770000|2022-03-17 13:29:30|20887.87|20887.87|20888.38|20888.38|20888.46|20888.46|20887.8|20887.8|0
1647523780000|2022-03-17 13:29:40|20888.27|20888.27|20887.77|20887.77|20888.44|20888.44|20887.28|20887.28|0
1647523790000|2022-03-17 13:29:50|20887.66|20887.66|20885.63|20885.63|20887.74|20887.74|20885.54|20885.54|0
1647523800000|2022-03-17 13:30:00|20885.74|20885.74|20884.04|20884.04|20885.85|20885.85|20883.4|20883.4|0
1647523810000|2022-03-17 13:30:10|20884.12|20884.12|20883.9|20883.9|20884.43|20884.43|20883.59|20883.59|0
1647523820000|2022-03-17 13:30:20|20884|20884|20882.83|20882.83|20884.88|20884.88|20882.83|20882.83|0
1647523830000|2022-03-17 13:30:30|20882.57|20882.57|20882.4|20882.4|20883.09|20883.09|20882.32|20882.32|0
1647523840000|2022-03-17 13:30:40|20882.45|20882.45|20881.17|20881.17|20882.45|20882.45|20881.14|20881.14|0
1647523850000|2022-03-17 13:30:50|20881.11|20881.11|20880.89|20880.89|20881.11|20881.11|20880.68|20880.68|0
1647523860000|2022-03-17 13:31:00|20880.36|20880.36|20881.54|20881.54|20882.03|20882.03|20880.36|20880.36|0
1647523870000|2022-03-17 13:31:10|20881.65|20881.65|20881.12|20881.12|20881.76|20881.76|20880.85|20880.85|0
1647523880000|2022-03-17 13:31:20|20880.99|20880.99|20881.06|20881.06|20881.08|20881.08|20880.76|20880.76|0
1647523890000|2022-03-17 13:31:30|20881.1|20881.1|20882.61|20882.61|20882.61|20882.61|20881.06|20881.06|0
1647523900000|2022-03-17 13:31:40|20882.55|20882.55|20883.62|20883.62|20883.79|20883.79|20881.95|20881.95|0
1647523910000|2022-03-17 13:31:50|20883.64|20883.64|20883.78|20883.78|20883.78|20883.78|20882.9|20882.9|0
1647523920000|2022-03-17 13:32:00|20883.68|20883.68|20881.62|20881.62|20883.68|20883.68|20881.62|20881.62|0
1647523930000|2022-03-17 13:32:10|20881.32|20881.32|20878.95|20878.95|20881.32|20881.32|20878.95|20878.95|0
1647523940000|2022-03-17 13:32:20|20878.9|20878.9|20878.29|20878.29|20878.9|20878.9|20878.29|20878.29|0
1647523950000|2022-03-17 13:32:30|20878.24|20878.24|20877.79|20877.79|20878.26|20878.26|20877.75|20877.75|0
1647523960000|2022-03-17 13:32:40|20878.03|20878.03|20879|20879|20879|20879|20878.03|20878.03|0
1647523970000|2022-03-17 13:32:50|20879.15|20879.15|20878.24|20878.24|20879.31|20879.31|20878.24|20878.24|0
1647523980000|2022-03-17 13:33:00|20878.28|20878.28|20879.16|20879.16|20879.6|20879.6|20878.28|20878.28|0
1647523990000|2022-03-17 13:33:10|20879.15|20879.15|20880.78|20880.78|20881.34|20881.34|20878.65|20878.65|0
1647524000000|2022-03-17 13:33:20|20880.73|20880.73|20879.75|20879.75|20880.73|20880.73|20879.63|20879.63|0
1647524010000|2022-03-17 13:33:30|20879.64|20879.64|20880.34|20880.34|20881.05|20881.05|20879.64|20879.64|0
1647524020000|2022-03-17 13:33:40|20880.39|20880.39|20883.69|20883.69|20883.69|20883.69|20880.39|20880.39|0
1647524030000|2022-03-17 13:33:50|20884.2|20884.2|20885.52|20885.52|20885.67|20885.67|20884.2|20884.2|0
1647524040000|2022-03-17 13:34:00|20885.69|20885.69|20889.08|20889.08|20889.08|20889.08|20885.69|20885.69|0
1647524050000|2022-03-17 13:34:10|20888.96|20888.96|20888.44|20888.44|20888.96|20888.96|20888.29|20888.29|0
1647524060000|2022-03-17 13:34:20|20888.49|20888.49|20892.55|20892.55|20892.55|20892.55|20888.49|20888.49|0
1647524070000|2022-03-17 13:34:30|20892.64|20892.64|20894.74|20894.74|20894.74|20894.74|20892.42|20892.42|0
1647524080000|2022-03-17 13:34:40|20894.84|20894.84|20894.94|20894.94|20895.16|20895.16|20894.78|20894.78|0
1647524090000|2022-03-17 13:34:50|20894.79|20894.79|20894.79|20894.79|20895.24|20895.24|20894.55|20894.55|0
1647524100000|2022-03-17 13:35:00|20894.83|20894.83|20895.41|20895.41|20895.53|20895.53|20894.83|20894.83|0
1647524110000|2022-03-17 13:35:10|20895.44|20895.44|20895.8|20895.8|20896.14|20896.14|20895.44|20895.44|0
1647524120000|2022-03-17 13:35:20|20895.85|20895.85|20894.46|20894.46|20895.85|20895.85|20894.46|20894.46|0
1647524130000|2022-03-17 13:35:30|20894.52|20894.52|20894.96|20894.96|20895.31|20895.31|20894.43|20894.43|0
1647524140000|2022-03-17 13:35:40|20894.89|20894.89|20895.8|20895.8|20895.94|20895.94|20894.89|20894.89|0
1647524150000|2022-03-17 13:35:50|20895.88|20895.88|20898.26|20898.26|20898.26|20898.26|20895.88|20895.88|0
1647524160000|2022-03-17 13:36:00|20898.18|20898.18|20897.04|20897.04|20898.18|20898.18|20897.04|20897.04|0
1647524170000|2022-03-17 13:36:10|20897.22|20897.22|20896.51|20896.51|20897.33|20897.33|20896.48|20896.48|0
1647524180000|2022-03-17 13:36:20|20896.66|20896.66|20896.59|20896.59|20896.73|20896.73|20896.11|20896.11|0
1647524190000|2022-03-17 13:36:30|20896.52|20896.52|20895.95|20895.95|20896.52|20896.52|20895.86|20895.86|0
1647524200000|2022-03-17 13:36:40|20895.88|20895.88|20894.11|20894.11|20895.88|20895.88|20894.04|20894.04|0
1647524210000|2022-03-17 13:36:50|20894.21|20894.21|20894.07|20894.07|20894.37|20894.37|20894|20894|0
1647524220000|2022-03-17 13:37:00|20893.89|20893.89|20894.85|20894.85|20894.88|20894.88|20893.79|20893.79|0
1647524230000|2022-03-17 13:37:10|20895.57|20895.57|20896.2|20896.2|20896.85|20896.85|20895.57|20895.57|0
1647524240000|2022-03-17 13:37:20|20896.61|20896.61|20894.8|20894.8|20896.61|20896.61|20894.8|20894.8|0
1647524250000|2022-03-17 13:37:30|20894.36|20894.36|20892.11|20892.11|20894.36|20894.36|20892.01|20892.01|0
1647524260000|2022-03-17 13:37:40|20892.21|20892.21|20893.18|20893.18|20893.29|20893.29|20892.16|20892.16|0
1647524270000|2022-03-17 13:37:50|20893.16|20893.16|20892.7|20892.7|20893.59|20893.59|20892.7|20892.7|0
1647524280000|2022-03-17 13:38:00|20892.75|20892.75|20889.94|20889.94|20892.75|20892.75|20889.73|20889.73|0
1647524290000|2022-03-17 13:38:10|20889.98|20889.98|20888.4|20888.4|20889.98|20889.98|20888.4|20888.4|0
1647524300000|2022-03-17 13:38:20|20888.36|20888.36|20887.73|20887.73|20888.36|20888.36|20887.6|20887.6|0
1647524310000|2022-03-17 13:38:30|20887.7|20887.7|20888.61|20888.61|20888.61|20888.61|20887.7|20887.7|0
1647524320000|2022-03-17 13:38:40|20888.64|20888.64|20888.77|20888.77|20888.84|20888.84|20888.52|20888.52|0
1647524330000|2022-03-17 13:38:50|20888.75|20888.75|20888.89|20888.89|20888.99|20888.99|20888.59|20888.59|0
1647524340000|2022-03-17 13:39:00|20888.94|20888.94|20887.85|20887.85|20889.05|20889.05|20887.7|20887.7|0
1647524350000|2022-03-17 13:39:10|20887.78|20887.78|20888.02|20888.02|20888.24|20888.24|20887.78|20887.78|0
1647524360000|2022-03-17 13:39:20|20887.84|20887.84|20889.05|20889.05|20889.05|20889.05|20887.54|20887.54|0
1647524370000|2022-03-17 13:39:30|20888.9|20888.9|20890.08|20890.08|20890.14|20890.14|20888.79|20888.79|0
1647524380000|2022-03-17 13:39:40|20890.6|20890.6|20893.99|20893.99|20894|20894|20890.44|20890.44|0
1647524390000|2022-03-17 13:39:50|20894.04|20894.04|20894.91|20894.91|20894.91|20894.91|20894.04|20894.04|0
1647524400000|2022-03-17 13:40:00|20895.02|20895.02|20896.69|20896.69|20896.69|20896.69|20894.97|20894.97|0
1647524410000|2022-03-17 13:40:10|20896.76|20896.76|20897.89|20897.89|20898.21|20898.21|20896.76|20896.76|0
1647524420000|2022-03-17 13:40:20|20898.22|20898.22|20899.53|20899.53|20899.76|20899.76|20898.15|20898.15|0
1647524430000|2022-03-17 13:40:30|20899.43|20899.43|20903.36|20903.36|20903.36|20903.36|20899.4|20899.4|0
1647524440000|2022-03-17 13:40:40|20903.4|20903.4|20902.8|20902.8|20903.57|20903.57|20902.76|20902.76|0
1647524450000|2022-03-17 13:40:50|20902.73|20902.73|20903.46|20903.46|20903.49|20903.49|20902.66|20902.66|0
1647524460000|2022-03-17 13:41:00|20903.6|20903.6|20903.4|20903.4|20904.06|20904.06|20903.25|20903.25|0
1647524470000|2022-03-17 13:41:10|20903.38|20903.38|20904.77|20904.77|20904.77|20904.77|20903.38|20903.38|0
1647524480000|2022-03-17 13:41:20|20904.67|20904.67|20903.91|20903.91|20905.11|20905.11|20903.91|20903.91|0
1647524490000|2022-03-17 13:41:30|20904.06|20904.06|20903.45|20903.45|20904.22|20904.22|20903.36|20903.36|0
1647524500000|2022-03-17 13:41:40|20903.38|20903.38|20903.11|20903.11|20903.39|20903.39|20903.11|20903.11|0
1647524510000|2022-03-17 13:41:50|20903.25|20903.25|20903.28|20903.28|20903.38|20903.38|20902.86|20902.86|0
1647524520000|2022-03-17 13:42:00|20903.34|20903.34|20903.28|20903.28|20903.79|20903.79|20903.19|20903.19|0
1647524530000|2022-03-17 13:42:10|20903.25|20903.25|20902.44|20902.44|20903.25|20903.25|20902.32|20902.32|0
1647524540000|2022-03-17 13:42:20|20902.39|20902.39|20902.15|20902.15|20902.39|20902.39|20902.08|20902.08|0
1647524550000|2022-03-17 13:42:30|20902.02|20902.02|20902.7|20902.7|20902.86|20902.86|20901.93|20901.93|0
1647524560000|2022-03-17 13:42:40|20902.85|20902.85|20904.75|20904.75|20904.75|20904.75|20902.8|20902.8|0
1647524570000|2022-03-17 13:42:50|20904.68|20904.68|20904.47|20904.47|20904.99|20904.99|20904.42|20904.42|0
1647524580000|2022-03-17 13:43:00|20904.6|20904.6|20905.39|20905.39|20905.41|20905.41|20904.42|20904.42|0
1647524590000|2022-03-17 13:43:10|20905.54|20905.54|20906.79|20906.79|20906.79|20906.79|20905.54|20905.54|0
1647524600000|2022-03-17 13:43:20|20906.76|20906.76|20906.61|20906.61|20906.94|20906.94|20906.55|20906.55|0
1647524610000|2022-03-17 13:43:30|20906.36|20906.36|20906.3|20906.3|20906.9|20906.9|20906.2|20906.2|0
1647524620000|2022-03-17 13:43:40|20906.4|20906.4|20906.03|20906.03|20906.61|20906.61|20906.03|20906.03|0
1647524630000|2022-03-17 13:43:50|20906.19|20906.19|20906.68|20906.68|20906.68|20906.68|20905.9|20905.9|0
1647524640000|2022-03-17 13:44:00|20906.79|20906.79|20907.85|20907.85|20907.85|20907.85|20906.79|20906.79|0
1647524650000|2022-03-17 13:44:10|20907.74|20907.74|20907.62|20907.62|20907.74|20907.74|20907.62|20907.62|0
1647524660000|2022-03-17 13:44:20|20907.92|20907.92|20906.97|20906.97|20908.4|20908.4|20906.97|20906.97|0
1647524670000|2022-03-17 13:44:30|20906.88|20906.88|20906.6|20906.6|20906.88|20906.88|20906.51|20906.51|0
1647524680000|2022-03-17 13:44:40|20906.47|20906.47|20906.92|20906.92|20906.92|20906.92|20906.47|20906.47|0
1647524690000|2022-03-17 13:44:50|20907.07|20907.07|20906.72|20906.72|20907.09|20907.09|20906.72|20906.72|0
1647524700000|2022-03-17 13:45:00|20906.5|20906.5|20908.25|20908.25|20908.25|20908.25|20906.5|20906.5|0
1647524710000|2022-03-17 13:45:10|20908.3|20908.3|20913.28|20913.28|20913.33|20913.33|20908.3|20908.3|0
1647524720000|2022-03-17 13:45:20|20913.37|20913.37|20912.8|20912.8|20913.48|20913.48|20912.74|20912.74|0
1647524730000|2022-03-17 13:45:30|20912.85|20912.85|20916.09|20916.09|20916.27|20916.27|20912.85|20912.85|0
1647524740000|2022-03-17 13:45:40|20916.16|20916.16|20918.54|20918.54|20918.56|20918.56|20916.16|20916.16|0
1647524750000|2022-03-17 13:45:50|20918.5|20918.5|20918.16|20918.16|20918.8|20918.8|20918.16|20918.16|0
1647524760000|2022-03-17 13:46:00|20918.2|20918.2|20919.6|20919.6|20919.6|20919.6|20918.2|20918.2|0
1647524770000|2022-03-17 13:46:10|20919.73|20919.73|20929.36|20929.36|20929.36|20929.36|20919.57|20919.57|0
1647524780000|2022-03-17 13:46:20|20929.32|20929.32|20922.93|20922.93|20932.33|20932.33|20922.93|20922.93|0
1647524790000|2022-03-17 13:46:30|20922.29|20922.29|20924.99|20924.99|20924.99|20924.99|20921|20921|0
1647524800000|2022-03-17 13:46:40|20925.3|20925.3|20926.71|20926.71|20929.1|20929.1|20925.3|20925.3|0
1647524810000|2022-03-17 13:46:50|20926.69|20926.69|20926.04|20926.04|20926.69|20926.69|20926.01|20926.01|0
1647524820000|2022-03-17 13:47:00|20925.97|20925.97|20924.66|20924.66|20925.97|20925.97|20924.66|20924.66|0
1647524830000|2022-03-17 13:47:10|20924.69|20924.69|20924.74|20924.74|20925.01|20925.01|20924.55|20924.55|0
1647524840000|2022-03-17 13:47:20|20924.54|20924.54|20923.62|20923.62|20924.54|20924.54|20923.54|20923.54|0
1647524850000|2022-03-17 13:47:30|20923.26|20923.26|20923.45|20923.45|20923.57|20923.57|20922.85|20922.85|0
1647524860000|2022-03-17 13:47:40|20923.67|20923.67|20924.07|20924.07|20924.25|20924.25|20923.6|20923.6|0
1647524870000|2022-03-17 13:47:50|20924.01|20924.01|20923.28|20923.28|20924.01|20924.01|20923.01|20923.01|0
1647524880000|2022-03-17 13:48:00|20923.12|20923.12|20923.01|20923.01|20923.12|20923.12|20922.74|20922.74|0
1647524890000|2022-03-17 13:48:10|20923.07|20923.07|20923.17|20923.17|20923.3|20923.3|20923|20923|0
1647524900000|2022-03-17 13:48:20|20923.14|20923.14|20923.07|20923.07|20923.31|20923.31|20923.05|20923.05|0
1647524910000|2022-03-17 13:48:30|20923.13|20923.13|20923.17|20923.17|20923.25|20923.25|20922.98|20922.98|0
1647524920000|2022-03-17 13:48:40|20923.61|20923.61|20924.28|20924.28|20924.39|20924.39|20923.51|20923.51|0
1647524930000|2022-03-17 13:48:50|20924.11|20924.11|20924.29|20924.29|20924.29|20924.29|20924.07|20924.07|0
1647524940000|2022-03-17 13:49:00|20924.15|20924.15|20923.74|20923.74|20924.15|20924.15|20923.74|20923.74|0
1647524950000|2022-03-17 13:49:10|20923.32|20923.32|20923.17|20923.17|20923.32|20923.32|20922.98|20922.98|0
1647524960000|2022-03-17 13:49:20|20922.91|20922.91|20920.38|20920.38|20922.91|20922.91|20920.38|20920.38|0
1647524970000|2022-03-17 13:49:30|20919.68|20919.68|20919.43|20919.43|20919.95|20919.95|20919.37|20919.37|0
1647524980000|2022-03-17 13:49:40|20919.17|20919.17|20918.86|20918.86|20919.63|20919.63|20918.59|20918.59|0
1647524990000|2022-03-17 13:49:50|20918.73|20918.73|20912.89|20912.89|20918.83|20918.83|20912.89|20912.89|0
1647525000000|2022-03-17 13:50:00|20912.68|20912.68|20910.65|20910.65|20912.68|20912.68|20910.61|20910.61|0
1647525010000|2022-03-17 13:50:10|20910.6|20910.6|20909.9|20909.9|20910.82|20910.82|20909.34|20909.34|0
1647525020000|2022-03-17 13:50:20|20909.85|20909.85|20909.11|20909.11|20910.04|20910.04|20909.05|20909.05|0
1647525030000|2022-03-17 13:50:30|20909.23|20909.23|20909.34|20909.34|20909.34|20909.34|20908.91|20908.91|0
1647525040000|2022-03-17 13:50:40|20909.12|20909.12|20909.53|20909.53|20909.56|20909.56|20909.05|20909.05|0
1647525050000|2022-03-17 13:50:50|20909.42|20909.42|20910.49|20910.49|20910.49|20910.49|20909.32|20909.32|0
1647525060000|2022-03-17 13:51:00|20910.51|20910.51|20913.13|20913.13|20913.18|20913.18|20910.51|20910.51|0
1647525070000|2022-03-17 13:51:10|20913.2|20913.2|20913.32|20913.32|20913.32|20913.32|20912.66|20912.66|0
1647525080000|2022-03-17 13:51:20|20913.42|20913.42|20913.84|20913.84|20913.87|20913.87|20913.42|20913.42|0
1647525090000|2022-03-17 13:51:30|20913.91|20913.91|20915.25|20915.25|20915.29|20915.29|20913.91|20913.91|0
1647525100000|2022-03-17 13:51:40|20915.27|20915.27|20916.54|20916.54|20916.61|20916.61|20915.27|20915.27|0
1647525110000|2022-03-17 13:51:50|20916.46|20916.46|20917.09|20917.09|20917.36|20917.36|20916.46|20916.46|0
1647525120000|2022-03-17 13:52:00|20916.91|20916.91|20915.91|20915.91|20916.97|20916.97|20915.91|20915.91|0
1647525130000|2022-03-17 13:52:10|20915.98|20915.98|20916.29|20916.29|20916.29|20916.29|20915.7|20915.7|0
1647525140000|2022-03-17 13:52:20|20916.63|20916.63|20916.33|20916.33|20916.78|20916.78|20915.83|20915.83|0
1647525150000|2022-03-17 13:52:30|20916.16|20916.16|20916.89|20916.89|20916.89|20916.89|20915.83|20915.83|0
1647525160000|2022-03-17 13:52:40|20916.84|20916.84|20916.52|20916.52|20917|20917|20916.34|20916.34|0
1647525170000|2022-03-17 13:52:50|20916.42|20916.42|20916.43|20916.43|20916.95|20916.95|20916.29|20916.29|0
1647525180000|2022-03-17 13:53:00|20916.53|20916.53|20916.14|20916.14|20916.65|20916.65|20916.14|20916.14|0
1647525190000|2022-03-17 13:53:10|20916.28|20916.28|20915.4|20915.4|20916.43|20916.43|20915.4|20915.4|0
1647525200000|2022-03-17 13:53:20|20915.17|20915.17|20911.32|20911.32|20915.24|20915.24|20911.07|20911.07|0
1647525210000|2022-03-17 13:53:30|20911.34|20911.34|20911.01|20911.01|20911.54|20911.54|20910.87|20910.87|0
1647525220000|2022-03-17 13:53:40|20910.8|20910.8|20910.21|20910.21|20911.1|20911.1|20910.21|20910.21|0
1647525230000|2022-03-17 13:53:50|20910.26|20910.26|20910.35|20910.35|20911.46|20911.46|20910.26|20910.26|0
1647525240000|2022-03-17 13:54:00|20910.15|20910.15|20909.54|20909.54|20910.15|20910.15|20909.5|20909.5|0
1647525250000|2022-03-17 13:54:10|20909.45|20909.45|20909.04|20909.04|20909.52|20909.52|20908.98|20908.98|0
1647525260000|2022-03-17 13:54:20|20909.15|20909.15|20908.6|20908.6|20909.23|20909.23|20908.6|20908.6|0
1647525270000|2022-03-17 13:54:30|20908.57|20908.57|20908.7|20908.7|20908.71|20908.71|20908.34|20908.34|0
1647525280000|2022-03-17 13:54:40|20908.69|20908.69|20908.76|20908.76|20908.92|20908.92|20908.59|20908.59|0
1647525290000|2022-03-17 13:54:50|20908.72|20908.72|20908.99|20908.99|20909.14|20909.14|20908.64|20908.64|0
1647525300000|2022-03-17 13:55:00|20909.06|20909.06|20911.45|20911.45|20911.93|20911.93|20909.06|20909.06|0
1647525310000|2022-03-17 13:55:10|20911.34|20911.34|20911.16|20911.16|20911.4|20911.4|20910.68|20910.68|0
1647525320000|2022-03-17 13:55:20|20910.82|20910.82|20911.1|20911.1|20911.1|20911.1|20910.44|20910.44|0
1647525330000|2022-03-17 13:55:30|20911.25|20911.25|20910.85|20910.85|20911.25|20911.25|20910.74|20910.74|0
1647525340000|2022-03-17 13:55:40|20910.84|20910.84|20916.52|20916.52|20916.52|20916.52|20910.84|20910.84|0
1647525350000|2022-03-17 13:55:50|20916.63|20916.63|20920.12|20920.12|20920.62|20920.62|20916.63|20916.63|0
1647525360000|2022-03-17 13:56:00|20920.32|20920.32|20920.32|20920.32|20920.82|20920.82|20920.28|20920.28|0
1647525370000|2022-03-17 13:56:10|20920.24|20920.24|20919.48|20919.48|20920.32|20920.32|20919.36|20919.36|0
1647525380000|2022-03-17 13:56:20|20919.52|20919.52|20918.81|20918.81|20919.52|20919.52|20918.81|20918.81|0
1647525390000|2022-03-17 13:56:30|20918.85|20918.85|20916.98|20916.98|20918.88|20918.88|20916.87|20916.87|0
1647525400000|2022-03-17 13:56:40|20917.04|20917.04|20917.34|20917.34|20917.34|20917.34|20917.04|20917.04|0
1647525410000|2022-03-17 13:56:50|20917.22|20917.22|20916.91|20916.91|20917.23|20917.23|20916.91|20916.91|0
1647525420000|2022-03-17 13:57:00|20916.75|20916.75|20916.04|20916.04|20916.75|20916.75|20915.99|20915.99|0
1647525430000|2022-03-17 13:57:10|20916.02|20916.02|20916.79|20916.79|20916.86|20916.86|20916.02|20916.02|0
1647525440000|2022-03-17 13:57:20|20916.8|20916.8|20916.48|20916.48|20916.8|20916.8|20916.48|20916.48|0
1647525450000|2022-03-17 13:57:30|20916.35|20916.35|20916.09|20916.09|20916.35|20916.35|20915.83|20915.83|0
1647525460000|2022-03-17 13:57:40|20916.23|20916.23|20916|20916|20916.26|20916.26|20915.92|20915.92|0
1647525470000|2022-03-17 13:57:50|20916.03|20916.03|20924.98|20924.98|20924.98|20924.98|20915.96|20915.96|0
1647525480000|2022-03-17 13:58:00|20924.89|20924.89|20922.92|20922.92|20925.66|20925.66|20922.92|20922.92|0
1647525490000|2022-03-17 13:58:10|20922.84|20922.84|20922.65|20922.65|20922.84|20922.84|20922.48|20922.48|0
1647525500000|2022-03-17 13:58:20|20922.51|20922.51|20920.8|20920.8|20922.51|20922.51|20920.79|20920.79|0
1647525510000|2022-03-17 13:58:30|20920.7|20920.7|20920.98|20920.98|20920.98|20920.98|20920.29|20920.29|0
1647525520000|2022-03-17 13:58:40|20921.5|20921.5|20922.03|20922.03|20922.03|20922.03|20921.31|20921.31|0
1647525530000|2022-03-17 13:58:50|20922.1|20922.1|20921.98|20921.98|20922.29|20922.29|20921.98|20921.98|0
1647525540000|2022-03-17 13:59:00|20922.09|20922.09|20923.52|20923.52|20923.66|20923.66|20922.09|20922.09|0
1647525550000|2022-03-17 13:59:10|20923.46|20923.46|20922.61|20922.61|20923.53|20923.53|20922.61|20922.61|0
1647525560000|2022-03-17 13:59:20|20922.56|20922.56|20923.1|20923.1|20923.1|20923.1|20922.14|20922.14|0
1647525570000|2022-03-17 13:59:30|20923.19|20923.19|20923.19|20923.19|20923.47|20923.47|20923.19|20923.19|0
1647525580000|2022-03-17 13:59:40|20923.16|20923.16|20923.47|20923.47|20923.47|20923.47|20922.75|20922.75|0
1647525590000|2022-03-17 13:59:50|20923.63|20923.63|20925.11|20925.11|20925.39|20925.39|20923.63|20923.63|0
1647525600000|2022-03-17 14:00:00|20925.18|20925.18|20925.31|20925.31|20925.88|20925.88|20925.09|20925.09|0
1647525610000|2022-03-17 14:00:10|20925.38|20925.38|20925.17|20925.17|20925.38|20925.38|20924.59|20924.59|0
1647525620000|2022-03-17 14:00:20|20925.28|20925.28|20925.89|20925.89|20925.89|20925.89|20925.28|20925.28|0
1647525630000|2022-03-17 14:00:30|20926.05|20926.05|20926.71|20926.71|20926.76|20926.76|20926.05|20926.05|0
1647525640000|2022-03-17 14:00:40|20926.77|20926.77|20926.75|20926.75|20926.98|20926.98|20926.67|20926.67|0
1647525650000|2022-03-17 14:00:50|20926.91|20926.91|20928.32|20928.32|20928.67|20928.67|20926.79|20926.79|0
1647525660000|2022-03-17 14:01:00|20928.11|20928.11|20927.58|20927.58|20928.5|20928.5|20927.58|20927.58|0
1647525670000|2022-03-17 14:01:10|20927.48|20927.48|20929.09|20929.09|20929.09|20929.09|20927.15|20927.15|0
1647525680000|2022-03-17 14:01:20|20929.51|20929.51|20930.66|20930.66|20931.12|20931.12|20929.51|20929.51|0
1647525690000|2022-03-17 14:01:30|20930.61|20930.61|20931.34|20931.34|20931.41|20931.41|20930.61|20930.61|0
1647525700000|2022-03-17 14:01:40|20931.55|20931.55|20931.12|20931.12|20931.79|20931.79|20931.01|20931.01|0
1647525710000|2022-03-17 14:01:50|20931.63|20931.63|20931.36|20931.36|20931.63|20931.63|20931.06|20931.06|0
1647525720000|2022-03-17 14:02:00|20931.43|20931.43|20932.7|20932.7|20932.7|20932.7|20931.18|20931.18|0
1647525730000|2022-03-17 14:02:10|20932.95|20932.95|20934.28|20934.28|20934.28|20934.28|20932.95|20932.95|0
1647525740000|2022-03-17 14:02:20|20933.77|20933.77|20934.7|20934.7|20934.78|20934.78|20933.77|20933.77|0
1647525750000|2022-03-17 14:02:30|20934.35|20934.35|20934.08|20934.08|20934.64|20934.64|20933.63|20933.63|0
1647525760000|2022-03-17 14:02:40|20934.28|20934.28|20934.08|20934.08|20934.43|20934.43|20933.81|20933.81|0
1647525770000|2022-03-17 14:02:50|20934.21|20934.21|20934.12|20934.12|20934.38|20934.38|20934.05|20934.05|0
1647525780000|2022-03-17 14:03:00|20933.93|20933.93|20932.7|20932.7|20933.93|20933.93|20932.57|20932.57|0
1647525790000|2022-03-17 14:03:10|20932.74|20932.74|20933.68|20933.68|20933.68|20933.68|20932.71|20932.71|0
1647525800000|2022-03-17 14:03:20|20933.73|20933.73|20934.13|20934.13|20934.24|20934.24|20933.73|20933.73|0
1647525810000|2022-03-17 14:03:30|20934.19|20934.19|20934.35|20934.35|20934.4|20934.4|20934.1|20934.1|0
1647525820000|2022-03-17 14:03:40|20934.38|20934.38|20935.06|20935.06|20935.31|20935.31|20934.29|20934.29|0
1647525830000|2022-03-17 14:03:50|20935.05|20935.05|20935.02|20935.02|20935.4|20935.4|20935.02|20935.02|0
1647525840000|2022-03-17 14:04:00|20935.11|20935.11|20935.53|20935.53|20935.67|20935.67|20933.66|20933.66|0
1647525850000|2022-03-17 14:04:10|20935.48|20935.48|20937.08|20937.08|20937.32|20937.32|20935.48|20935.48|0
1647525860000|2022-03-17 14:04:20|20937.14|20937.14|20937.26|20937.26|20937.43|20937.43|20937.05|20937.05|0
1647525870000|2022-03-17 14:04:30|20937.29|20937.29|20937.61|20937.61|20937.78|20937.78|20937.29|20937.29|0
1647525880000|2022-03-17 14:04:40|20937.77|20937.77|20936.69|20936.69|20937.77|20937.77|20936.41|20936.41|0
1647525890000|2022-03-17 14:04:50|20936.85|20936.85|20937.55|20937.55|20937.55|20937.55|20936.74|20936.74|0
1647525900000|2022-03-17 14:05:00|20937.6|20937.6|20937.37|20937.37|20937.65|20937.65|20936.99|20936.99|0
1647525910000|2022-03-17 14:05:10|20937.42|20937.42|20937.55|20937.55|20937.55|20937.55|20937.07|20937.07|0
1647525920000|2022-03-17 14:05:20|20937.58|20937.58|20939.07|20939.07|20939.07|20939.07|20937.58|20937.58|0
1647525930000|2022-03-17 14:05:30|20939|20939|20939.32|20939.32|20939.38|20939.38|20939|20939|0
1647525940000|2022-03-17 14:05:40|20939.38|20939.38|20939.8|20939.8|20940.1|20940.1|20939.38|20939.38|0
1647525950000|2022-03-17 14:05:50|20939.84|20939.84|20941.96|20941.96|20941.96|20941.96|20939.84|20939.84|0
1647525960000|2022-03-17 14:06:00|20942.04|20942.04|20942.87|20942.87|20943.12|20943.12|20941.99|20941.99|0
1647525970000|2022-03-17 14:06:10|20942.98|20942.98|20943.01|20943.01|20943.42|20943.42|20942.98|20942.98|0
1647525980000|2022-03-17 14:06:20|20943.06|20943.06|20942.57|20942.57|20943.11|20943.11|20942.57|20942.57|0
1647525990000|2022-03-17 14:06:30|20942.65|20942.65|20942.94|20942.94|20943.04|20943.04|20942.65|20942.65|0
1647526000000|2022-03-17 14:06:40|20942.95|20942.95|20942.64|20942.64|20943.1|20943.1|20942.57|20942.57|0
1647526010000|2022-03-17 14:06:50|20942.47|20942.47|20943.17|20943.17|20943.22|20943.22|20942.47|20942.47|0
1647526020000|2022-03-17 14:07:00|20943.37|20943.37|20944.08|20944.08|20944.08|20944.08|20943.31|20943.31|0
1647526030000|2022-03-17 14:07:10|20943.98|20943.98|20942.82|20942.82|20944.4|20944.4|20942.71|20942.71|0
1647526040000|2022-03-17 14:07:20|20942.95|20942.95|20942.95|20942.95|20943.11|20943.11|20942.54|20942.54|0
1647526050000|2022-03-17 14:07:30|20942.98|20942.98|20942.73|20942.73|20943.13|20943.13|20942.67|20942.67|0
1647526060000|2022-03-17 14:07:40|20942.8|20942.8|20943.29|20943.29|20943.29|20943.29|20942.44|20942.44|0
1647526070000|2022-03-17 14:07:50|20943.55|20943.55|20944.13|20944.13|20944.18|20944.18|20943.39|20943.39|0
1647526080000|2022-03-17 14:08:00|20944.17|20944.17|20944.38|20944.38|20944.68|20944.68|20944.14|20944.14|0
1647526090000|2022-03-17 14:08:10|20944.29|20944.29|20945.38|20945.38|20945.38|20945.38|20944.2|20944.2|0
1647526100000|2022-03-17 14:08:20|20945.43|20945.43|20945.55|20945.55|20945.65|20945.65|20945.39|20945.39|0
1647526110000|2022-03-17 14:08:30|20945.52|20945.52|20945.46|20945.46|20945.62|20945.62|20945.38|20945.38|0
1647526120000|2022-03-17 14:08:40|20945.41|20945.41|20944.76|20944.76|20945.48|20945.48|20944.76|20944.76|0
1647526130000|2022-03-17 14:08:50|20944.64|20944.64|20945.23|20945.23|20945.23|20945.23|20944.29|20944.29|0
1647526140000|2022-03-17 14:09:00|20945.26|20945.26|20945.73|20945.73|20945.73|20945.73|20945.09|20945.09|0
1647526150000|2022-03-17 14:09:10|20945.78|20945.78|20947.28|20947.28|20947.28|20947.28|20945.71|20945.71|0
1647526160000|2022-03-17 14:09:20|20947.31|20947.31|20947.22|20947.22|20947.36|20947.36|20947.15|20947.15|0
1647526170000|2022-03-17 14:09:30|20947.39|20947.39|20947.27|20947.27|20947.39|20947.39|20947.05|20947.05|0
1647526180000|2022-03-17 14:09:40|20947.2|20947.2|20946.81|20946.81|20947.21|20947.21|20946.77|20946.77|0
1647526190000|2022-03-17 14:09:50|20946.86|20946.86|20947.12|20947.12|20947.28|20947.28|20946.86|20946.86|0
1647526200000|2022-03-17 14:10:00|20947.18|20947.18|20948.02|20948.02|20948.02|20948.02|20947.18|20947.18|0
1647526210000|2022-03-17 14:10:10|20948.11|20948.11|20948.66|20948.66|20948.66|20948.66|20948.08|20948.08|0
1647526220000|2022-03-17 14:10:20|20948.69|20948.69|20948.84|20948.84|20949.16|20949.16|20948.69|20948.69|0
1647526230000|2022-03-17 14:10:30|20948.71|20948.71|20949.16|20949.16|20949.16|20949.16|20948.71|20948.71|0
1647526240000|2022-03-17 14:10:40|20949.22|20949.22|20948.8|20948.8|20949.22|20949.22|20948.8|20948.8|0
1647526250000|2022-03-17 14:10:50|20948.91|20948.91|20948.59|20948.59|20949.17|20949.17|20948.59|20948.59|0
1647526260000|2022-03-17 14:11:00|20948.46|20948.46|20948.79|20948.79|20948.83|20948.83|20948.39|20948.39|0
1647526270000|2022-03-17 14:11:10|20948.75|20948.75|20949.12|20949.12|20949.25|20949.25|20948.69|20948.69|0
1647526280000|2022-03-17 14:11:20|20949.17|20949.17|20949.08|20949.08|20949.22|20949.22|20949.07|20949.07|0
1647526290000|2022-03-17 14:11:30|20948.97|20948.97|20947.8|20947.8|20949.05|20949.05|20947.8|20947.8|0
1647526300000|2022-03-17 14:11:40|20947.72|20947.72|20945.73|20945.73|20947.87|20947.87|20945.73|20945.73|0
1647526310000|2022-03-17 14:11:50|20945.82|20945.82|20946.56|20946.56|20946.56|20946.56|20945.82|20945.82|0
1647526320000|2022-03-17 14:12:00|20946.35|20946.35|20946.57|20946.57|20947.17|20947.17|20946.35|20946.35|0
1647526330000|2022-03-17 14:12:10|20946.63|20946.63|20945.09|20945.09|20946.63|20946.63|20945.07|20945.07|0
1647526340000|2022-03-17 14:12:20|20945.04|20945.04|20943.57|20943.57|20945.04|20945.04|20943.5|20943.5|0
1647526350000|2022-03-17 14:12:30|20943.36|20943.36|20941.19|20941.19|20943.4|20943.4|20941.19|20941.19|0
1647526360000|2022-03-17 14:12:40|20941.22|20941.22|20941.33|20941.33|20941.5|20941.5|20940.86|20940.86|0
1647526370000|2022-03-17 14:12:50|20941.45|20941.45|20941.45|20941.45|20941.47|20941.47|20941.3|20941.3|0
1647526380000|2022-03-17 14:13:00|20941.48|20941.48|20940.97|20940.97|20941.75|20941.75|20940.97|20940.97|0
1647526390000|2022-03-17 14:13:10|20941.08|20941.08|20942|20942|20942.12|20942.12|20941.08|20941.08|0
1647526400000|2022-03-17 14:13:20|20942.07|20942.07|20942.32|20942.32|20942.32|20942.32|20941.97|20941.97|0
1647526410000|2022-03-17 14:13:30|20942.42|20942.42|20942.28|20942.28|20942.67|20942.67|20942.28|20942.28|0
1647526420000|2022-03-17 14:13:40|20942.17|20942.17|20941.64|20941.64|20942.22|20942.22|20941.64|20941.64|0
1647526430000|2022-03-17 14:13:50|20941.62|20941.62|20941.22|20941.22|20941.75|20941.75|20941.12|20941.12|0
1647526440000|2022-03-17 14:14:00|20941.29|20941.29|20947.45|20947.45|20947.49|20947.49|20941.07|20941.07|0
1647526450000|2022-03-17 14:14:10|20947.48|20947.48|20947.92|20947.92|20947.93|20947.93|20947.26|20947.26|0
1647526460000|2022-03-17 14:14:20|20947.61|20947.61|20945.1|20945.1|20947.84|20947.84|20945.1|20945.1|0
1647526470000|2022-03-17 14:14:30|20944.75|20944.75|20940.8|20940.8|20944.75|20944.75|20940.67|20940.67|0
1647526480000|2022-03-17 14:14:40|20940.74|20940.74|20930.79|20930.79|20940.74|20940.74|20930.75|20930.75|0
1647526490000|2022-03-17 14:14:50|20930.62|20930.62|20930.92|20930.92|20931.15|20931.15|20930.39|20930.39|0
1647526500000|2022-03-17 14:15:00|20931.31|20931.31|20933.48|20933.48|20933.78|20933.78|20931.31|20931.31|0
1647526510000|2022-03-17 14:15:10|20933.5|20933.5|20933.55|20933.55|20933.73|20933.73|20933.5|20933.5|0
1647526520000|2022-03-17 14:15:20|20933.48|20933.48|20933.55|20933.55|20933.7|20933.7|20933.29|20933.29|0
1647526530000|2022-03-17 14:15:30|20933.61|20933.61|20933.1|20933.1|20933.82|20933.82|20933.1|20933.1|0
1647526540000|2022-03-17 14:15:40|20933.17|20933.17|20932.75|20932.75|20933.17|20933.17|20932.75|20932.75|0
1647526550000|2022-03-17 14:15:50|20932.84|20932.84|20932.8|20932.8|20933.29|20933.29|20932.72|20932.72|0
1647526560000|2022-03-17 14:16:00|20932.85|20932.85|20931.54|20931.54|20932.96|20932.96|20931.54|20931.54|0
1647526570000|2022-03-17 14:16:10|20931.25|20931.25|20930.5|20930.5|20931.25|20931.25|20930.5|20930.5|0
1647526580000|2022-03-17 14:16:20|20930.43|20930.43|20930.2|20930.2|20930.43|20930.43|20930.13|20930.13|0
1647526590000|2022-03-17 14:16:30|20930.14|20930.14|20929.58|20929.58|20930.15|20930.15|20929.58|20929.58|0
1647526600000|2022-03-17 14:16:40|20929.32|20929.32|20927.16|20927.16|20929.35|20929.35|20927.16|20927.16|0
1647526610000|2022-03-17 14:16:50|20927.14|20927.14|20924.51|20924.51|20927.14|20927.14|20924.51|20924.51|0
1647526620000|2022-03-17 14:17:00|20924.49|20924.49|20921.88|20921.88|20924.49|20924.49|20921.88|20921.88|0
1647526630000|2022-03-17 14:17:10|20921.6|20921.6|20920.64|20920.64|20921.6|20921.6|20920.47|20920.47|0
1647526640000|2022-03-17 14:17:20|20920.73|20920.73|20921.19|20921.19|20921.6|20921.6|20920.66|20920.66|0
1647526650000|2022-03-17 14:17:30|20921.3|20921.3|20921.6|20921.6|20921.6|20921.6|20921.2|20921.2|0
1647526660000|2022-03-17 14:17:40|20921.69|20921.69|20921.61|20921.61|20921.73|20921.73|20921.57|20921.57|0
1647526670000|2022-03-17 14:17:50|20921.57|20921.57|20921.83|20921.83|20921.98|20921.98|20921.52|20921.52|0
1647526680000|2022-03-17 14:18:00|20921.94|20921.94|20924.19|20924.19|20924.19|20924.19|20921.94|20921.94|0
1647526690000|2022-03-17 14:18:10|20924.14|20924.14|20924.22|20924.22|20924.29|20924.29|20924.14|20924.14|0
1647526700000|2022-03-17 14:18:20|20924.18|20924.18|20924.39|20924.39|20924.52|20924.52|20923.93|20923.93|0
1647526710000|2022-03-17 14:18:30|20924.32|20924.32|20922.03|20922.03|20924.34|20924.34|20922.03|20922.03|0
1647526720000|2022-03-17 14:18:40|20921.97|20921.97|20919.84|20919.84|20922.3|20922.3|20919.81|20919.81|0
1647526730000|2022-03-17 14:18:50|20919.98|20919.98|20919.56|20919.56|20920.2|20920.2|20919.56|20919.56|0
1647526740000|2022-03-17 14:19:00|20919.61|20919.61|20918.78|20918.78|20919.75|20919.75|20918.73|20918.73|0
1647526750000|2022-03-17 14:19:10|20918.58|20918.58|20917.42|20917.42|20918.71|20918.71|20917.42|20917.42|0
1647526760000|2022-03-17 14:19:20|20917.29|20917.29|20913.49|20913.49|20917.35|20917.35|20913.18|20913.18|0
1647526770000|2022-03-17 14:19:30|20913.62|20913.62|20912.77|20912.77|20913.62|20913.62|20912.77|20912.77|0
1647526780000|2022-03-17 14:19:40|20912.49|20912.49|20913.44|20913.44|20913.5|20913.5|20912.37|20912.37|0
1647526790000|2022-03-17 14:19:50|20913.7|20913.7|20914.34|20914.34|20914.57|20914.57|20913.7|20913.7|0
1647526800000|2022-03-17 14:20:00|20914.31|20914.31|20916.44|20916.44|20916.51|20916.51|20914.13|20914.13|0
1647526810000|2022-03-17 14:20:10|20916.54|20916.54|20918.9|20918.9|20918.9|20918.9|20916.54|20916.54|0
1647526820000|2022-03-17 14:20:20|20918.97|20918.97|20919.3|20919.3|20919.36|20919.36|20918.84|20918.84|0
1647526830000|2022-03-17 14:20:30|20919.39|20919.39|20919.73|20919.73|20919.81|20919.81|20919.35|20919.35|0
1647526840000|2022-03-17 14:20:40|20919.81|20919.81|20919.88|20919.88|20919.98|20919.98|20919.66|20919.66|0
1647526850000|2022-03-17 14:20:50|20919.98|20919.98|20919.78|20919.78|20919.98|20919.98|20919.78|20919.78|0
1647526860000|2022-03-17 14:21:00|20919.93|20919.93|20920.54|20920.54|20920.54|20920.54|20919.71|20919.71|0
1647526870000|2022-03-17 14:21:10|20920.68|20920.68|20925.61|20925.61|20925.61|20925.61|20920.68|20920.68|0
1647526880000|2022-03-17 14:21:20|20925.53|20925.53|20925.97|20925.97|20926.09|20926.09|20925.48|20925.48|0
1647526890000|2022-03-17 14:21:30|20925.93|20925.93|20925.82|20925.82|20926.13|20926.13|20925.79|20925.79|0
1647526900000|2022-03-17 14:21:40|20925.86|20925.86|20926.95|20926.95|20926.95|20926.95|20925.82|20925.82|0
1647526910000|2022-03-17 14:21:50|20926.96|20926.96|20929.82|20929.82|20929.88|20929.88|20926.96|20926.96|0
1647526920000|2022-03-17 14:22:00|20929.87|20929.87|20930.66|20930.66|20931.55|20931.55|20929.71|20929.71|0
1647526930000|2022-03-17 14:22:10|20930.62|20930.62|20928.63|20928.63|20930.62|20930.62|20928.55|20928.55|0
1647526940000|2022-03-17 14:22:20|20928.93|20928.93|20929.11|20929.11|20929.15|20929.15|20928.93|20928.93|0
1647526950000|2022-03-17 14:22:30|20929.15|20929.15|20929.82|20929.82|20929.82|20929.82|20929.01|20929.01|0
1647526960000|2022-03-17 14:22:40|20929.76|20929.76|20929.77|20929.77|20930.25|20930.25|20929.76|20929.76|0
1647526970000|2022-03-17 14:22:50|20929.49|20929.49|20929.28|20929.28|20929.68|20929.68|20929.24|20929.24|0
1647526980000|2022-03-17 14:23:00|20929.32|20929.32|20930.12|20930.12|20930.12|20930.12|20929.21|20929.21|0
1647526990000|2022-03-17 14:23:10|20930.43|20930.43|20930.24|20930.24|20930.53|20930.53|20930.24|20930.24|0
1647527000000|2022-03-17 14:23:20|20929.97|20929.97|20930.36|20930.36|20930.36|20930.36|20929.65|20929.65|0
1647527010000|2022-03-17 14:23:30|20930.35|20930.35|20931.07|20931.07|20931.07|20931.07|20930.32|20930.32|0
1647527020000|2022-03-17 14:23:40|20931.03|20931.03|20931.46|20931.46|20931.46|20931.46|20930.9|20930.9|0
1647527030000|2022-03-17 14:23:50|20931.41|20931.41|20931.36|20931.36|20931.57|20931.57|20931.35|20931.35|0
1647527040000|2022-03-17 14:24:00|20931.48|20931.48|20931.24|20931.24|20931.59|20931.59|20931.01|20931.01|0
1647527050000|2022-03-17 14:24:10|20931.06|20931.06|20931.01|20931.01|20931.06|20931.06|20930.57|20930.57|0
1647527060000|2022-03-17 14:24:20|20931.27|20931.27|20931.13|20931.13|20931.37|20931.37|20931.01|20931.01|0
1647527070000|2022-03-17 14:24:30|20931.06|20931.06|20930.9|20930.9|20931.08|20931.08|20930.83|20930.83|0
1647527080000|2022-03-17 14:24:40|20930.87|20930.87|20931.12|20931.12|20931.12|20931.12|20930.65|20930.65|0
1647527090000|2022-03-17 14:24:50|20931.07|20931.07|20931.28|20931.28|20931.28|20931.28|20931.01|20931.01|0
1647527100000|2022-03-17 14:25:00|20931.2|20931.2|20931.94|20931.94|20931.94|20931.94|20931.2|20931.2|0
1647527110000|2022-03-17 14:25:10|20932|20932|20931.62|20931.62|20932.3|20932.3|20931.4|20931.4|0
1647527120000|2022-03-17 14:25:20|20931.01|20931.01|20931.16|20931.16|20931.44|20931.44|20930.9|20930.9|0
1647527130000|2022-03-17 14:25:30|20931.06|20931.06|20930.46|20930.46|20931.06|20931.06|20930.46|20930.46|0
1647527140000|2022-03-17 14:25:40|20930.31|20930.31|20929.87|20929.87|20930.31|20930.31|20929.81|20929.81|0
1647527150000|2022-03-17 14:25:50|20929.94|20929.94|20929.69|20929.69|20930.34|20930.34|20929.69|20929.69|0
1647527160000|2022-03-17 14:26:00|20929.63|20929.63|20930.01|20930.01|20930.2|20930.2|20929.13|20929.13|0
1647527170000|2022-03-17 14:26:10|20930.12|20930.12|20930.92|20930.92|20930.92|20930.92|20930.07|20930.07|0
1647527180000|2022-03-17 14:26:20|20931.03|20931.03|20931.12|20931.12|20931.18|20931.18|20930.78|20930.78|0
1647527190000|2022-03-17 14:26:30|20931.05|20931.05|20930.71|20930.71|20931.05|20931.05|20930.53|20930.53|0
1647527200000|2022-03-17 14:26:40|20930.65|20930.65|20930|20930|20930.65|20930.65|20929.86|20929.86|0
1647527210000|2022-03-17 14:26:50|20930.09|20930.09|20929.61|20929.61|20930.13|20930.13|20929.44|20929.44|0
1647527220000|2022-03-17 14:27:00|20929.66|20929.66|20929.7|20929.7|20929.7|20929.7|20929.52|20929.52|0
1647527230000|2022-03-17 14:27:10|20929.55|20929.55|20929.59|20929.59|20930.03|20930.03|20929.55|20929.55|0
1647527240000|2022-03-17 14:27:20|20929.7|20929.7|20929.06|20929.06|20929.75|20929.75|20929.06|20929.06|0
1647527250000|2022-03-17 14:27:30|20929.01|20929.01|20929.1|20929.1|20929.18|20929.18|20929.01|20929.01|0
1647527260000|2022-03-17 14:27:40|20929.18|20929.18|20929.46|20929.46|20929.46|20929.46|20928.89|20928.89|0
1647527270000|2022-03-17 14:27:50|20929.5|20929.5|20930.29|20930.29|20930.46|20930.46|20929.44|20929.44|0
1647527280000|2022-03-17 14:28:00|20930.25|20930.25|20930.5|20930.5|20931.07|20931.07|20930.13|20930.13|0
1647527290000|2022-03-17 14:28:10|20930.54|20930.54|20931.2|20931.2|20931.2|20931.2|20930.51|20930.51|0
1647527300000|2022-03-17 14:28:20|20931.13|20931.13|20931.29|20931.29|20931.29|20931.29|20931.04|20931.04|0
1647527310000|2022-03-17 14:28:30|20931.37|20931.37|20931.07|20931.07|20931.7|20931.7|20931.07|20931.07|0
1647527320000|2022-03-17 14:28:40|20931.14|20931.14|20931.06|20931.06|20931.16|20931.16|20930.86|20930.86|0
1647527330000|2022-03-17 14:28:50|20931.18|20931.18|20931.11|20931.11|20931.25|20931.25|20931.08|20931.08|0
1647527340000|2022-03-17 14:29:00|20931.08|20931.08|20931.86|20931.86|20931.86|20931.86|20931.08|20931.08|0
1647527350000|2022-03-17 14:29:10|20931.83|20931.83|20931.53|20931.53|20931.91|20931.91|20931.36|20931.36|0
1647527360000|2022-03-17 14:29:20|20931.98|20931.98|20932.07|20932.07|20932.07|20932.07|20931.93|20931.93|0
1647527370000|2022-03-17 14:29:30|20932.09|20932.09|20932.39|20932.39|20932.45|20932.45|20932.07|20932.07|0
1647527380000|2022-03-17 14:29:40|20932.33|20932.33|20932.8|20932.8|20932.82|20932.82|20932.16|20932.16|0
1647527390000|2022-03-17 14:29:50|20932.7|20932.7|20932.98|20932.98|20933.13|20933.13|20932.59|20932.59|0
1647527400000|2022-03-17 14:30:00|20933.01|20933.01|20932.32|20932.32|20933.03|20933.03|20932.32|20932.32|0
1647527410000|2022-03-17 14:30:10|20932.4|20932.4|20931.5|20931.5|20932.4|20932.4|20931.07|20931.07|0
1647527420000|2022-03-17 14:30:20|20931.76|20931.76|20931.05|20931.05|20931.76|20931.76|20931.02|20931.02|0
1647527430000|2022-03-17 14:30:30|20930.99|20930.99|20930.45|20930.45|20931.1|20931.1|20930.45|20930.45|0
1647527440000|2022-03-17 14:30:40|20930.52|20930.52|20930.05|20930.05|20930.61|20930.61|20930.05|20930.05|0
1647527450000|2022-03-17 14:30:50|20930.02|20930.02|20929.04|20929.04|20930.02|20930.02|20929.04|20929.04|0
1647527460000|2022-03-17 14:31:00|20928.88|20928.88|20926.58|20926.58|20928.88|20928.88|20926.45|20926.45|0
1647527470000|2022-03-17 14:31:10|20926.42|20926.42|20926.94|20926.94|20927.02|20927.02|20926.42|20926.42|0
1647527480000|2022-03-17 14:31:20|20926.84|20926.84|20925.9|20925.9|20926.84|20926.84|20925.9|20925.9|0
1647527490000|2022-03-17 14:31:30|20925.85|20925.85|20922.96|20922.96|20925.85|20925.85|20922.96|20922.96|0
1647527500000|2022-03-17 14:31:40|20923.02|20923.02|20921.35|20921.35|20923.02|20923.02|20921.16|20921.16|0
1647527510000|2022-03-17 14:31:50|20921.46|20921.46|20920.91|20920.91|20921.46|20921.46|20920.88|20920.88|0
1647527520000|2022-03-17 14:32:00|20921.06|20921.06|20920.99|20920.99|20921.11|20921.11|20920.63|20920.63|0
1647527530000|2022-03-17 14:32:10|20921.06|20921.06|20921.15|20921.15|20921.93|20921.93|20920.93|20920.93|0
1647527540000|2022-03-17 14:32:20|20921|20921|20916.96|20916.96|20921|20921|20916.96|20916.96|0
1647527550000|2022-03-17 14:32:30|20916.37|20916.37|20916.47|20916.47|20916.47|20916.47|20915.73|20915.73|0
1647527560000|2022-03-17 14:32:40|20916.73|20916.73|20916.86|20916.86|20917.19|20917.19|20915.93|20915.93|0
1647527570000|2022-03-17 14:32:50|20916.93|20916.93|20917.22|20917.22|20917.22|20917.22|20916.81|20916.81|0
1647527580000|2022-03-17 14:33:00|20917.2|20917.2|20916.86|20916.86|20917.26|20917.26|20916.8|20916.8|0
1647527590000|2022-03-17 14:33:10|20916.9|20916.9|20915.9|20915.9|20916.91|20916.91|20915.9|20915.9|0
1647527600000|2022-03-17 14:33:20|20915.96|20915.96|20916.38|20916.38|20916.38|20916.38|20915.96|20915.96|0
1647527610000|2022-03-17 14:33:30|20916.44|20916.44|20917.04|20917.04|20917.24|20917.24|20916.36|20916.36|0
1647527620000|2022-03-17 14:33:40|20917.12|20917.12|20916.51|20916.51|20917.12|20917.12|20916.39|20916.39|0
1647527630000|2022-03-17 14:33:50|20916.41|20916.41|20917.09|20917.09|20917.55|20917.55|20916.39|20916.39|0
1647527640000|2022-03-17 14:34:00|20917.13|20917.13|20917.67|20917.67|20918.02|20918.02|20917.13|20917.13|0
1647527650000|2022-03-17 14:34:10|20917.6|20917.6|20918.14|20918.14|20918.27|20918.27|20917.6|20917.6|0
1647527660000|2022-03-17 14:34:20|20918.27|20918.27|20918.5|20918.5|20918.57|20918.57|20918.16|20918.16|0
1647527670000|2022-03-17 14:34:30|20918.48|20918.48|20918.67|20918.67|20918.83|20918.83|20918.48|20918.48|0
1647527680000|2022-03-17 14:34:40|20918.63|20918.63|20918.85|20918.85|20918.99|20918.99|20918.63|20918.63|0
1647527690000|2022-03-17 14:34:50|20918.78|20918.78|20918.15|20918.15|20918.78|20918.78|20917.8|20917.8|0
1647527700000|2022-03-17 14:35:00|20917.65|20917.65|20918.18|20918.18|20918.33|20918.33|20917.32|20917.32|0
1647527710000|2022-03-17 14:35:10|20918.29|20918.29|20917.38|20917.38|20918.29|20918.29|20917.32|20917.32|0
1647527720000|2022-03-17 14:35:20|20917.22|20917.22|20916.46|20916.46|20917.22|20917.22|20916.32|20916.32|0
1647527730000|2022-03-17 14:35:30|20916.51|20916.51|20917.09|20917.09|20917.09|20917.09|20916.51|20916.51|0
1647527740000|2022-03-17 14:35:40|20917.11|20917.11|20917.2|20917.2|20917.2|20917.2|20916.95|20916.95|0
1647527750000|2022-03-17 14:35:50|20917.19|20917.19|20917.36|20917.36|20917.54|20917.54|20917.19|20917.19|0
1647527760000|2022-03-17 14:36:00|20917.38|20917.38|20917.47|20917.47|20917.55|20917.55|20917.17|20917.17|0
1647527770000|2022-03-17 14:36:10|20917.4|20917.4|20917.02|20917.02|20917.4|20917.4|20916.81|20916.81|0
1647527780000|2022-03-17 14:36:20|20916.97|20916.97|20916.74|20916.74|20916.97|20916.97|20916.74|20916.74|0
1647527790000|2022-03-17 14:36:30|20916.58|20916.58|20917.32|20917.32|20917.32|20917.32|20916.45|20916.45|0
1647527800000|2022-03-17 14:36:40|20917.3|20917.3|20917.68|20917.68|20917.7|20917.7|20917.02|20917.02|0
1647527810000|2022-03-17 14:36:50|20917.74|20917.74|20918.13|20918.13|20918.29|20918.29|20917.74|20917.74|0
1647527820000|2022-03-17 14:37:00|20918.24|20918.24|20918.2|20918.2|20918.41|20918.41|20918.13|20918.13|0
1647527830000|2022-03-17 14:37:10|20918.27|20918.27|20918.19|20918.19|20918.27|20918.27|20917.96|20917.96|0
1647527840000|2022-03-17 14:37:20|20918.22|20918.22|20919.46|20919.46|20919.46|20919.46|20918.22|20918.22|0
1647527850000|2022-03-17 14:37:30|20919.2|20919.2|20918.99|20918.99|20919.52|20919.52|20918.87|20918.87|0
1647527860000|2022-03-17 14:37:40|20919.05|20919.05|20919.16|20919.16|20919.16|20919.16|20918.82|20918.82|0
1647527870000|2022-03-17 14:37:50|20919.07|20919.07|20918.31|20918.31|20919.07|20919.07|20918.31|20918.31|0
1647527880000|2022-03-17 14:38:00|20918.43|20918.43|20917.03|20917.03|20918.43|20918.43|20917.03|20917.03|0
1647527890000|2022-03-17 14:38:10|20916.9|20916.9|20916.79|20916.79|20916.9|20916.9|20916.63|20916.63|0
1647527900000|2022-03-17 14:38:20|20916.85|20916.85|20917.37|20917.37|20917.69|20917.69|20916.85|20916.85|0
1647527910000|2022-03-17 14:38:30|20917.21|20917.21|20917.47|20917.47|20917.47|20917.47|20917.09|20917.09|0
1647527920000|2022-03-17 14:38:40|20917.29|20917.29|20917.58|20917.58|20918.06|20918.06|20917.15|20917.15|0
1647527930000|2022-03-17 14:38:50|20917.46|20917.46|20917.81|20917.81|20917.81|20917.81|20917.21|20917.21|0
1647527940000|2022-03-17 14:39:00|20917.83|20917.83|20918.18|20918.18|20918.44|20918.44|20917.83|20917.83|0
1647527950000|2022-03-17 14:39:10|20918.12|20918.12|20917.4|20917.4|20918.34|20918.34|20917.38|20917.38|0
1647527960000|2022-03-17 14:39:20|20917.32|20917.32|20915.57|20915.57|20917.37|20917.37|20915.57|20915.57|0
1647527970000|2022-03-17 14:39:30|20915.45|20915.45|20915.15|20915.15|20915.79|20915.79|20915.15|20915.15|0
1647527980000|2022-03-17 14:39:40|20915.11|20915.11|20914.31|20914.31|20915.11|20915.11|20914.24|20914.24|0
1647527990000|2022-03-17 14:39:50|20914.2|20914.2|20914.33|20914.33|20914.4|20914.4|20913.96|20913.96|0
1647528000000|2022-03-17 14:40:00|20914.42|20914.42|20914.52|20914.52|20914.91|20914.91|20914.21|20914.21|0
1647528010000|2022-03-17 14:40:10|20914.43|20914.43|20913.66|20913.66|20914.43|20914.43|20913.55|20913.55|0
1647528020000|2022-03-17 14:40:20|20913.6|20913.6|20913.2|20913.2|20913.6|20913.6|20913.2|20913.2|0
1647528030000|2022-03-17 14:40:30|20913.17|20913.17|20912.81|20912.81|20913.33|20913.33|20912.8|20912.8|0
1647528040000|2022-03-17 14:40:40|20912.64|20912.64|20911.17|20911.17|20912.64|20912.64|20910.91|20910.91|0
1647528050000|2022-03-17 14:40:50|20911.11|20911.11|20911.11|20911.11|20911.21|20911.21|20911.11|20911.11|0
1647528060000|2022-03-17 14:41:00|20911.17|20911.17|20911.21|20911.21|20911.27|20911.27|20911.16|20911.16|0
1647528070000|2022-03-17 14:41:10|20911.41|20911.41|20913.66|20913.66|20913.81|20913.81|20911.41|20911.41|0
1647528080000|2022-03-17 14:41:20|20913.65|20913.65|20913.7|20913.7|20913.86|20913.86|20913.41|20913.41|0
1647528090000|2022-03-17 14:41:30|20913.66|20913.66|20913.32|20913.32|20913.92|20913.92|20913.32|20913.32|0
1647528100000|2022-03-17 14:41:40|20913.24|20913.24|20912.2|20912.2|20913.29|20913.29|20912.2|20912.2|0
1647528110000|2022-03-17 14:41:50|20912.19|20912.19|20912.66|20912.66|20912.66|20912.66|20912.06|20912.06|0
1647528120000|2022-03-17 14:42:00|20912.48|20912.48|20909.89|20909.89|20912.48|20912.48|20909.89|20909.89|0
1647528130000|2022-03-17 14:42:10|20909.81|20909.81|20907.6|20907.6|20909.81|20909.81|20907.6|20907.6|0
1647528140000|2022-03-17 14:42:20|20907.65|20907.65|20907.46|20907.46|20907.65|20907.65|20907.22|20907.22|0
1647528150000|2022-03-17 14:42:30|20907.35|20907.35|20908.32|20908.32|20908.32|20908.32|20907.15|20907.15|0
1647528160000|2022-03-17 14:42:40|20908.4|20908.4|20908.3|20908.3|20908.81|20908.81|20908.28|20908.28|0
1647528170000|2022-03-17 14:42:50|20908.12|20908.12|20907.79|20907.79|20908.12|20908.12|20907.69|20907.69|0
1647528180000|2022-03-17 14:43:00|20907.84|20907.84|20907.38|20907.38|20907.84|20907.84|20907.38|20907.38|0
1647528190000|2022-03-17 14:43:10|20907.3|20907.3|20907.17|20907.17|20907.3|20907.3|20906.63|20906.63|0
1647528200000|2022-03-17 14:43:20|20907.35|20907.35|20906.76|20906.76|20907.35|20907.35|20906.69|20906.69|0
1647528210000|2022-03-17 14:43:30|20906.91|20906.91|20905.72|20905.72|20906.91|20906.91|20905.72|20905.72|0
1647528220000|2022-03-17 14:43:40|20905.67|20905.67|20905.44|20905.44|20905.91|20905.91|20905.44|20905.44|0
1647528230000|2022-03-17 14:43:50|20905.33|20905.33|20906.69|20906.69|20906.7|20906.7|20905.17|20905.17|0
1647528240000|2022-03-17 14:44:00|20906.75|20906.75|20907.63|20907.63|20908.24|20908.24|20906.75|20906.75|0
1647528250000|2022-03-17 14:44:10|20907.55|20907.55|20907.5|20907.5|20907.58|20907.58|20907.41|20907.41|0
1647528260000|2022-03-17 14:44:20|20907.36|20907.36|20907.05|20907.05|20907.36|20907.36|20907.05|20907.05|0
1647528270000|2022-03-17 14:44:30|20907.12|20907.12|20906.12|20906.12|20907.12|20907.12|20906.08|20906.08|0
1647528280000|2022-03-17 14:44:40|20906.21|20906.21|20906.86|20906.86|20906.86|20906.86|20905.76|20905.76|0
1647528290000|2022-03-17 14:44:50|20906.87|20906.87|20906.19|20906.19|20906.87|20906.87|20906.19|20906.19|0
1647528300000|2022-03-17 14:45:00|20906.2|20906.2|20904.25|20904.25|20906.2|20906.2|20904.21|20904.21|0
1647528310000|2022-03-17 14:45:10|20904.12|20904.12|20903.95|20903.95|20904.12|20904.12|20903.85|20903.85|0
1647528320000|2022-03-17 14:45:20|20903.83|20903.83|20903.79|20903.79|20903.9|20903.9|20903.53|20903.53|0
1647528330000|2022-03-17 14:45:30|20903.86|20903.86|20904.39|20904.39|20904.54|20904.54|20903.79|20903.79|0
1647528340000|2022-03-17 14:45:40|20904.31|20904.31|20905.34|20905.34|20905.34|20905.34|20904.31|20904.31|0
1647528350000|2022-03-17 14:45:50|20905.4|20905.4|20905.42|20905.42|20905.47|20905.47|20905.33|20905.33|0
1647528360000|2022-03-17 14:46:00|20905.3|20905.3|20905.15|20905.15|20905.37|20905.37|20905.09|20905.09|0
1647528370000|2022-03-17 14:46:10|20905.41|20905.41|20903.16|20903.16|20905.41|20905.41|20903.16|20903.16|0
1647528380000|2022-03-17 14:46:20|20903.24|20903.24|20901.41|20901.41|20903.37|20903.37|20901.41|20901.41|0
1647528390000|2022-03-17 14:46:30|20901.07|20901.07|20897.79|20897.79|20901.07|20901.07|20897.79|20897.79|0
1647528400000|2022-03-17 14:46:40|20897.58|20897.58|20896.75|20896.75|20897.7|20897.7|20896.75|20896.75|0
1647528410000|2022-03-17 14:46:50|20896.89|20896.89|20896.64|20896.64|20897.21|20897.21|20896.59|20896.59|0
1647528420000|2022-03-17 14:47:00|20896.58|20896.58|20894.34|20894.34|20896.58|20896.58|20894.34|20894.34|0
1647528430000|2022-03-17 14:47:10|20894.18|20894.18|20888.95|20888.95|20894.18|20894.18|20888.95|20888.95|0
1647528440000|2022-03-17 14:47:20|20888.84|20888.84|20887.68|20887.68|20888.9|20888.9|20887.68|20887.68|0
1647528450000|2022-03-17 14:47:30|20887.49|20887.49|20885.99|20885.99|20887.49|20887.49|20885.99|20885.99|0
1647528460000|2022-03-17 14:47:40|20885.88|20885.88|20886.45|20886.45|20886.48|20886.48|20885.83|20885.83|0
1647528470000|2022-03-17 14:47:50|20886.24|20886.24|20885.82|20885.82|20886.63|20886.63|20885.82|20885.82|0
1647528480000|2022-03-17 14:48:00|20885.79|20885.79|20885.22|20885.22|20885.81|20885.81|20884.83|20884.83|0
1647528490000|2022-03-17 14:48:10|20885.18|20885.18|20873.54|20873.54|20885.18|20885.18|20873.51|20873.51|0
1647528500000|2022-03-17 14:48:20|20873.71|20873.71|20871.28|20871.28|20873.8|20873.8|20871.15|20871.15|0
1647528510000|2022-03-17 14:48:30|20871.24|20871.24|20871.93|20871.93|20871.93|20871.93|20871.04|20871.04|0
1647528520000|2022-03-17 14:48:40|20872|20872|20871.49|20871.49|20872|20872|20871.44|20871.44|0
1647528530000|2022-03-17 14:48:50|20871.47|20871.47|20870.9|20870.9|20871.55|20871.55|20870.76|20870.76|0
1647528540000|2022-03-17 14:49:00|20870.97|20870.97|20865.2|20865.2|20871.06|20871.06|20865.2|20865.2|0
1647528550000|2022-03-17 14:49:10|20864.85|20864.85|20862.47|20862.47|20864.92|20864.92|20862.32|20862.32|0
1647528560000|2022-03-17 14:49:20|20862.37|20862.37|20862.46|20862.46|20862.51|20862.51|20862.21|20862.21|0
1647528570000|2022-03-17 14:49:30|20862.41|20862.41|20862.09|20862.09|20862.41|20862.41|20862.04|20862.04|0
1647528580000|2022-03-17 14:49:40|20862.12|20862.12|20861.52|20861.52|20862.25|20862.25|20861.52|20861.52|0
1647528590000|2022-03-17 14:49:50|20861.36|20861.36|20863.17|20863.17|20863.17|20863.17|20861.36|20861.36|0
1647528600000|2022-03-17 14:50:00|20863.09|20863.09|20861.84|20861.84|20863.28|20863.28|20861.84|20861.84|0
1647528610000|2022-03-17 14:50:10|20861.52|20861.52|20861.58|20861.58|20861.83|20861.83|20861.41|20861.41|0
1647528620000|2022-03-17 14:50:20|20861.51|20861.51|20859.71|20859.71|20861.51|20861.51|20859.71|20859.71|0
1647528630000|2022-03-17 14:50:30|20859.84|20859.84|20859.11|20859.11|20859.84|20859.84|20859.07|20859.07|0
1647528640000|2022-03-17 14:50:40|20859.03|20859.03|20856.63|20856.63|20859.03|20859.03|20856.63|20856.63|0
1647528650000|2022-03-17 14:50:50|20856.56|20856.56|20856.88|20856.88|20857.59|20857.59|20856.48|20856.48|0
1647528660000|2022-03-17 14:51:00|20856.84|20856.84|20854.55|20854.55|20856.84|20856.84|20854.53|20854.53|0
1647528670000|2022-03-17 14:51:10|20854.37|20854.37|20854.58|20854.58|20854.58|20854.58|20854.06|20854.06|0
1647528680000|2022-03-17 14:51:20|20854.9|20854.9|20856.02|20856.02|20856.02|20856.02|20854.9|20854.9|0
1647528690000|2022-03-17 14:51:30|20855.91|20855.91|20856.11|20856.11|20856.43|20856.43|20855.78|20855.78|0
1647528700000|2022-03-17 14:51:40|20856.04|20856.04|20856.56|20856.56|20856.73|20856.73|20855.9|20855.9|0
1647528710000|2022-03-17 14:51:50|20856.53|20856.53|20856.81|20856.81|20856.82|20856.82|20856.5|20856.5|0
1647528720000|2022-03-17 14:52:00|20856.97|20856.97|20856.23|20856.23|20857.08|20857.08|20856.23|20856.23|0
1647528730000|2022-03-17 14:52:10|20855.72|20855.72|20855.55|20855.55|20855.72|20855.72|20855.02|20855.02|0
1647528740000|2022-03-17 14:52:20|20855.65|20855.65|20855.68|20855.68|20855.85|20855.85|20855.65|20855.65|0
1647528750000|2022-03-17 14:52:30|20855.65|20855.65|20855.7|20855.7|20855.75|20855.75|20855.39|20855.39|0
1647528760000|2022-03-17 14:52:40|20855.43|20855.43|20854.71|20854.71|20855.51|20855.51|20854.71|20854.71|0
1647528770000|2022-03-17 14:52:50|20854.86|20854.86|20854.1|20854.1|20854.86|20854.86|20854.06|20854.06|0
1647528780000|2022-03-17 14:53:00|20854.23|20854.23|20854.29|20854.29|20854.33|20854.33|20854|20854|0
1647528790000|2022-03-17 14:53:10|20854.37|20854.37|20854.56|20854.56|20854.85|20854.85|20853.81|20853.81|0
1647528800000|2022-03-17 14:53:20|20854.58|20854.58|20854.32|20854.32|20854.73|20854.73|20854.14|20854.14|0
1647528810000|2022-03-17 14:53:30|20854.03|20854.03|20852.64|20852.64|20854.03|20854.03|20852.35|20852.35|0
1647528820000|2022-03-17 14:53:40|20852.77|20852.77|20853.01|20853.01|20853.01|20853.01|20852.4|20852.4|0
1647528830000|2022-03-17 14:53:50|20853.04|20853.04|20853.5|20853.5|20853.5|20853.5|20852.98|20852.98|0
1647528840000|2022-03-17 14:54:00|20853.87|20853.87|20853.64|20853.64|20853.87|20853.87|20853.14|20853.14|0
1647528850000|2022-03-17 14:54:10|20853.75|20853.75|20854.36|20854.36|20854.36|20854.36|20853.62|20853.62|0
1647528860000|2022-03-17 14:54:20|20854.53|20854.53|20854.87|20854.87|20855|20855|20854.37|20854.37|0
1647528870000|2022-03-17 14:54:30|20854.81|20854.81|20855.34|20855.34|20855.68|20855.68|20854.68|20854.68|0
1647528880000|2022-03-17 14:54:40|20855.18|20855.18|20855.74|20855.74|20855.98|20855.98|20855.11|20855.11|0
1647528890000|2022-03-17 14:54:50|20855.76|20855.76|20856.31|20856.31|20856.9|20856.9|20855.76|20855.76|0
1647528900000|2022-03-17 14:55:00|20856.24|20856.24|20856.08|20856.08|20856.24|20856.24|20855.75|20855.75|0
1647528910000|2022-03-17 14:55:10|20856.23|20856.23|20856.75|20856.75|20857.18|20857.18|20856.23|20856.23|0
1647528920000|2022-03-17 14:55:20|20856.69|20856.69|20857.27|20857.27|20857.73|20857.73|20856.69|20856.69|0
1647528930000|2022-03-17 14:55:30|20857.49|20857.49|20857.04|20857.04|20857.49|20857.49|20857.04|20857.04|0
1647528940000|2022-03-17 14:55:40|20857.13|20857.13|20857.24|20857.24|20857.36|20857.36|20856.61|20856.61|0
1647528950000|2022-03-17 14:55:50|20857.34|20857.34|20857.54|20857.54|20857.54|20857.54|20856.99|20856.99|0
1647528960000|2022-03-17 14:56:00|20857.63|20857.63|20864.28|20864.28|20864.43|20864.43|20857.56|20857.56|0
1647528970000|2022-03-17 14:56:10|20864.34|20864.34|20864.6|20864.6|20864.89|20864.89|20864.34|20864.34|0
1647528980000|2022-03-17 14:56:20|20864.76|20864.76|20865.98|20865.98|20866.13|20866.13|20864.75|20864.75|0
1647528990000|2022-03-17 14:56:30|20866.07|20866.07|20867.14|20867.14|20867.14|20867.14|20866.07|20866.07|0
1647529000000|2022-03-17 14:56:40|20867.03|20867.03|20867.41|20867.41|20867.46|20867.46|20866.99|20866.99|0
1647529010000|2022-03-17 14:56:50|20867.49|20867.49|20865.66|20865.66|20867.49|20867.49|20865.6|20865.6|0
1647529020000|2022-03-17 14:57:00|20865.63|20865.63|20864.71|20864.71|20866.05|20866.05|20864.61|20864.61|0
1647529030000|2022-03-17 14:57:10|20864.6|20864.6|20865.1|20865.1|20865.1|20865.1|20864.51|20864.51|0
1647529040000|2022-03-17 14:57:20|20865.15|20865.15|20865.93|20865.93|20865.93|20865.93|20865.15|20865.15|0
1647529050000|2022-03-17 14:57:30|20865.85|20865.85|20865.29|20865.29|20865.85|20865.85|20865.2|20865.2|0
1647529060000|2022-03-17 14:57:40|20864.93|20864.93|20865.8|20865.8|20865.8|20865.8|20864.13|20864.13|0
1647529070000|2022-03-17 14:57:50|20865.59|20865.59|20866.09|20866.09|20866.1|20866.1|20865.46|20865.46|0
1647529080000|2022-03-17 14:58:00|20866.23|20866.23|20865.75|20865.75|20866.27|20866.27|20865.55|20865.55|0
1647529090000|2022-03-17 14:58:10|20865.61|20865.61|20863.46|20863.46|20865.61|20865.61|20863.39|20863.39|0
1647529100000|2022-03-17 14:58:20|20863.61|20863.61|20861.99|20861.99|20863.61|20863.61|20861.9|20861.9|0
1647529110000|2022-03-17 14:58:30|20862.06|20862.06|20862.85|20862.85|20862.85|20862.85|20862.06|20862.06|0
1647529120000|2022-03-17 14:58:40|20862.96|20862.96|20863.33|20863.33|20863.49|20863.49|20862.96|20862.96|0
1647529130000|2022-03-17 14:58:50|20863.22|20863.22|20863.53|20863.53|20863.59|20863.59|20862.85|20862.85|0
1647529140000|2022-03-17 14:59:00|20863.56|20863.56|20860.57|20860.57|20863.56|20863.56|20860.52|20860.52|0
1647529150000|2022-03-17 14:59:10|20860.44|20860.44|20860.84|20860.84|20860.91|20860.91|20860.39|20860.39|0
1647529160000|2022-03-17 14:59:20|20860.9|20860.9|20860.67|20860.67|20860.99|20860.99|20860.67|20860.67|0
1647529170000|2022-03-17 14:59:30|20860.8|20860.8|20860.43|20860.43|20860.98|20860.98|20860.13|20860.13|0
1647529180000|2022-03-17 14:59:40|20860.28|20860.28|20859.6|20859.6|20860.31|20860.31|20859.6|20859.6|0
1647529190000|2022-03-17 14:59:50|20859.53|20859.53|20861.27|20861.27|20861.27|20861.27|20859.46|20859.46|0
1647529200000|2022-03-17 15:00:00|20861.34|20861.34|20860.91|20860.91|20861.34|20861.34|20860.53|20860.53|0
1647529210000|2022-03-17 15:00:10|20861.05|20861.05|20860.19|20860.19|20861.18|20861.18|20860.19|20860.19|0
1647529220000|2022-03-17 15:00:20|20858.06|20858.06|20863.18|20863.18|20863.18|20863.18|20858.06|20858.06|0
1647529230000|2022-03-17 15:00:30|20863.37|20863.37|20864.85|20864.85|20865.01|20865.01|20863.13|20863.13|0
1647529240000|2022-03-17 15:00:40|20864.81|20864.81|20866.48|20866.48|20866.5|20866.5|20864.81|20864.81|0
1647529250000|2022-03-17 15:00:50|20866.63|20866.63|20866.81|20866.81|20867.14|20867.14|20866.61|20866.61|0
1647529260000|2022-03-17 15:01:00|20866.83|20866.83|20865.89|20865.89|20866.88|20866.88|20865.89|20865.89|0
1647529270000|2022-03-17 15:01:10|20865.86|20865.86|20859.83|20859.83|20865.86|20865.86|20859.78|20859.78|0
1647529280000|2022-03-17 15:01:20|20860.01|20860.01|20860.47|20860.47|20860.68|20860.68|20860.01|20860.01|0
1647529290000|2022-03-17 15:01:30|20859.96|20859.96|20860.07|20860.07|20860.2|20860.2|20859.81|20859.81|0
1647529300000|2022-03-17 15:01:40|20860.14|20860.14|20861.49|20861.49|20861.49|20861.49|20859.89|20859.89|0
1647529310000|2022-03-17 15:01:50|20861.93|20861.93|20867.26|20867.26|20867.27|20867.27|20861.93|20861.93|0
1647529320000|2022-03-17 15:02:00|20867.16|20867.16|20867.69|20867.69|20867.94|20867.94|20867.16|20867.16|0
1647529330000|2022-03-17 15:02:10|20867.84|20867.84|20867.18|20867.18|20868.29|20868.29|20867.18|20867.18|0
1647529340000|2022-03-17 15:02:20|20867.13|20867.13|20868.06|20868.06|20868.06|20868.06|20867.13|20867.13|0
1647529350000|2022-03-17 15:02:30|20868.27|20868.27|20869.05|20869.05|20869.05|20869.05|20868.19|20868.19|0
1647529360000|2022-03-17 15:02:40|20868.94|20868.94|20869.5|20869.5|20869.88|20869.88|20868.94|20868.94|0
1647529370000|2022-03-17 15:02:50|20869.43|20869.43|20867.33|20867.33|20869.44|20869.44|20867.33|20867.33|0
1647529380000|2022-03-17 15:03:00|20867.32|20867.32|20866.29|20866.29|20867.32|20867.32|20866.29|20866.29|0
1647529390000|2022-03-17 15:03:10|20866.35|20866.35|20866.16|20866.16|20866.35|20866.35|20866.14|20866.14|0
1647529400000|2022-03-17 15:03:20|20866.06|20866.06|20866.04|20866.04|20866.14|20866.14|20865.94|20865.94|0
1647529410000|2022-03-17 15:03:30|20865.89|20865.89|20865.13|20865.13|20865.89|20865.89|20865.13|20865.13|0
1647529420000|2022-03-17 15:03:40|20865.26|20865.26|20869.57|20869.57|20869.6|20869.6|20865.22|20865.22|0
1647529430000|2022-03-17 15:03:50|20869.76|20869.76|20868.8|20868.8|20870.34|20870.34|20868.8|20868.8|0
1647529440000|2022-03-17 15:04:00|20868.59|20868.59|20868.32|20868.32|20869.02|20869.02|20868.14|20868.14|0
1647529450000|2022-03-17 15:04:10|20868.23|20868.23|20867.96|20867.96|20868.42|20868.42|20867.63|20867.63|0
1647529460000|2022-03-17 15:04:20|20867.95|20867.95|20868.5|20868.5|20868.53|20868.53|20867.88|20867.88|0
1647529470000|2022-03-17 15:04:30|20868.49|20868.49|20868.45|20868.45|20868.49|20868.49|20868.16|20868.16|0
1647529480000|2022-03-17 15:04:40|20868.6|20868.6|20868.92|20868.92|20869.02|20869.02|20868.6|20868.6|0
1647529490000|2022-03-17 15:04:50|20868.95|20868.95|20869.19|20869.19|20869.19|20869.19|20868.95|20868.95|0
1647529500000|2022-03-17 15:05:00|20869.18|20869.18|20867.93|20867.93|20869.18|20869.18|20867.55|20867.55|0
1647529510000|2022-03-17 15:05:10|20867.97|20867.97|20869.08|20869.08|20869.13|20869.13|20867.84|20867.84|0
1647529520000|2022-03-17 15:05:20|20869.18|20869.18|20868.99|20868.99|20869.7|20869.7|20868.98|20868.98|0
1647529530000|2022-03-17 15:05:30|20868.86|20868.86|20869.49|20869.49|20869.49|20869.49|20868.78|20868.78|0
1647529540000|2022-03-17 15:05:40|20869.16|20869.16|20869.48|20869.48|20869.71|20869.71|20869.16|20869.16|0
1647529550000|2022-03-17 15:05:50|20869.61|20869.61|20869.86|20869.86|20869.86|20869.86|20869.34|20869.34|0
1647529560000|2022-03-17 15:06:00|20869.8|20869.8|20870.01|20870.01|20870.27|20870.27|20869.8|20869.8|0
1647529570000|2022-03-17 15:06:10|20869.98|20869.98|20872.14|20872.14|20872.32|20872.32|20869.96|20869.96|0
1647529580000|2022-03-17 15:06:20|20872.42|20872.42|20872.77|20872.77|20872.77|20872.77|20872.15|20872.15|0
1647529590000|2022-03-17 15:06:30|20872.92|20872.92|20873.64|20873.64|20873.67|20873.67|20872.92|20872.92|0
1647529600000|2022-03-17 15:06:40|20873.5|20873.5|20873.63|20873.63|20874.01|20874.01|20873.5|20873.5|0
1647529610000|2022-03-17 15:06:50|20873.72|20873.72|20873.08|20873.08|20873.91|20873.91|20872.82|20872.82|0
1647529620000|2022-03-17 15:07:00|20873.15|20873.15|20872.71|20872.71|20873.15|20873.15|20872.62|20872.62|0
1647529630000|2022-03-17 15:07:10|20872.53|20872.53|20872.52|20872.52|20872.53|20872.53|20872.26|20872.26|0
1647529640000|2022-03-17 15:07:20|20872.41|20872.41|20871.64|20871.64|20872.51|20872.51|20871.64|20871.64|0
1647529650000|2022-03-17 15:07:30|20871.59|20871.59|20870.92|20870.92|20871.59|20871.59|20870.92|20870.92|0
1647529660000|2022-03-17 15:07:40|20870.88|20870.88|20871.09|20871.09|20871.09|20871.09|20870.67|20870.67|0
1647529670000|2022-03-17 15:07:50|20871.24|20871.24|20871.3|20871.3|20871.41|20871.41|20871.12|20871.12|0
1647529680000|2022-03-17 15:08:00|20871.44|20871.44|20873.27|20873.27|20873.27|20873.27|20871.44|20871.44|0
1647529690000|2022-03-17 15:08:10|20873.58|20873.58|20882.11|20882.11|20882.11|20882.11|20873.26|20873.26|0
1647529700000|2022-03-17 15:08:20|20882.27|20882.27|20884.57|20884.57|20884.57|20884.57|20882.27|20882.27|0
1647529710000|2022-03-17 15:08:30|20884.62|20884.62|20885.18|20885.18|20885.35|20885.35|20884.62|20884.62|0
1647529720000|2022-03-17 15:08:40|20885.25|20885.25|20886.55|20886.55|20886.62|20886.62|20885.07|20885.07|0
1647529730000|2022-03-17 15:08:50|20886.72|20886.72|20887.11|20887.11|20887.11|20887.11|20886.58|20886.58|0
1647529740000|2022-03-17 15:09:00|20886.96|20886.96|20887.09|20887.09|20887.16|20887.16|20886.35|20886.35|0
1647529750000|2022-03-17 15:09:10|20887.16|20887.16|20887.1|20887.1|20887.16|20887.16|20886.58|20886.58|0
1647529760000|2022-03-17 15:09:20|20887.45|20887.45|20888.05|20888.05|20888.05|20888.05|20887.41|20887.41|0
1647529770000|2022-03-17 15:09:30|20888.15|20888.15|20888.27|20888.27|20888.58|20888.58|20888.08|20888.08|0
1647529780000|2022-03-17 15:09:40|20888.19|20888.19|20887.92|20887.92|20888.28|20888.28|20887.87|20887.87|0
1647529790000|2022-03-17 15:09:50|20887.77|20887.77|20887.86|20887.86|20888.1|20888.1|20887.64|20887.64|0
1647529800000|2022-03-17 15:10:00|20887.69|20887.69|20886.52|20886.52|20887.99|20887.99|20886.52|20886.52|0
1647529810000|2022-03-17 15:10:10|20886.47|20886.47|20885.04|20885.04|20886.47|20886.47|20884.87|20884.87|0
1647529820000|2022-03-17 15:10:20|20885.07|20885.07|20885.28|20885.28|20885.31|20885.31|20884.95|20884.95|0
1647529830000|2022-03-17 15:10:30|20885.21|20885.21|20884.67|20884.67|20885.21|20885.21|20884.47|20884.47|0
1647529840000|2022-03-17 15:10:40|20884.31|20884.31|20883.78|20883.78|20884.54|20884.54|20883.78|20883.78|0
1647529850000|2022-03-17 15:10:50|20883.66|20883.66|20884.99|20884.99|20885.13|20885.13|20883.66|20883.66|0
1647529860000|2022-03-17 15:11:00|20884.66|20884.66|20884.07|20884.07|20884.94|20884.94|20884.07|20884.07|0
1647529870000|2022-03-17 15:11:10|20884.21|20884.21|20884.52|20884.52|20884.61|20884.61|20884.08|20884.08|0
1647529880000|2022-03-17 15:11:20|20884.58|20884.58|20884.52|20884.52|20884.75|20884.75|20884.23|20884.23|0
1647529890000|2022-03-17 15:11:30|20884.81|20884.81|20884.91|20884.91|20885.04|20885.04|20884.7|20884.7|0
1647529900000|2022-03-17 15:11:40|20885.01|20885.01|20885.36|20885.36|20885.53|20885.53|20885.01|20885.01|0
1647529910000|2022-03-17 15:11:50|20885.04|20885.04|20884.99|20884.99|20885.47|20885.47|20884.89|20884.89|0
1647529920000|2022-03-17 15:12:00|20885.04|20885.04|20883.02|20883.02|20885.04|20885.04|20883.02|20883.02|0
1647529930000|2022-03-17 15:12:10|20882.95|20882.95|20882.45|20882.45|20883.1|20883.1|20882.45|20882.45|0
1647529940000|2022-03-17 15:12:20|20882.43|20882.43|20881.62|20881.62|20882.88|20882.88|20881.62|20881.62|0
1647529950000|2022-03-17 15:12:30|20881.7|20881.7|20882.03|20882.03|20882.32|20882.32|20881.7|20881.7|0
1647529960000|2022-03-17 15:12:40|20881.94|20881.94|20881.34|20881.34|20881.95|20881.95|20881.33|20881.33|0
1647529970000|2022-03-17 15:12:50|20881.41|20881.41|20881.04|20881.04|20881.6|20881.6|20881.04|20881.04|0
1647529980000|2022-03-17 15:13:00|20880.97|20880.97|20879.37|20879.37|20880.97|20880.97|20879.36|20879.36|0
1647529990000|2022-03-17 15:13:10|20879.12|20879.12|20878.22|20878.22|20879.12|20879.12|20878.22|20878.22|0
1647530000000|2022-03-17 15:13:20|20878.34|20878.34|20877.49|20877.49|20878.34|20878.34|20877.47|20877.47|0
1647530010000|2022-03-17 15:13:30|20877.39|20877.39|20878.07|20878.07|20878.17|20878.17|20877.39|20877.39|0
1647530020000|2022-03-17 15:13:40|20878.01|20878.01|20878.01|20878.01|20878.31|20878.31|20878|20878|0
1647530030000|2022-03-17 15:13:50|20877.95|20877.95|20878|20878|20878|20878|20877.81|20877.81|0
1647530040000|2022-03-17 15:14:00|20878.03|20878.03|20879.27|20879.27|20879.31|20879.31|20877.89|20877.89|0
1647530050000|2022-03-17 15:14:10|20879.22|20879.22|20878.77|20878.77|20879.22|20879.22|20878.77|20878.77|0
1647530060000|2022-03-17 15:14:20|20878.68|20878.68|20878.76|20878.76|20878.84|20878.84|20878.58|20878.58|0
1647530070000|2022-03-17 15:14:30|20878.69|20878.69|20879.13|20879.13|20879.38|20879.38|20878.69|20878.69|0
1647530080000|2022-03-17 15:14:40|20879.1|20879.1|20879.07|20879.07|20879.1|20879.1|20878.76|20878.76|0
1647530090000|2022-03-17 15:14:50|20879.1|20879.1|20877.31|20877.31|20879.86|20879.86|20877.31|20877.31|0
1647530100000|2022-03-17 15:15:00|20877.44|20877.44|20875.4|20875.4|20877.44|20877.44|20875.4|20875.4|0
1647530110000|2022-03-17 15:15:10|20875.29|20875.29|20874.41|20874.41|20875.29|20875.29|20874.38|20874.38|0
1647530120000|2022-03-17 15:15:20|20874.47|20874.47|20873.97|20873.97|20874.47|20874.47|20873.97|20873.97|0
1647530130000|2022-03-17 15:15:30|20873.95|20873.95|20875.11|20875.11|20875.25|20875.25|20873.88|20873.88|0
1647530140000|2022-03-17 15:15:40|20875.22|20875.22|20874.62|20874.62|20875.22|20875.22|20873.41|20873.41|0
1647530150000|2022-03-17 15:15:50|20874.66|20874.66|20874.99|20874.99|20875.2|20875.2|20874.66|20874.66|0
1647530160000|2022-03-17 15:16:00|20874.96|20874.96|20879.04|20879.04|20879.04|20879.04|20874.92|20874.92|0
1647530170000|2022-03-17 15:16:10|20879.1|20879.1|20880.06|20880.06|20880.06|20880.06|20879.1|20879.1|0
1647530180000|2022-03-17 15:16:20|20880.22|20880.22|20879.96|20879.96|20880.22|20880.22|20879.91|20879.91|0
1647530190000|2022-03-17 15:16:30|20879.91|20879.91|20879.89|20879.89|20879.91|20879.91|20879.72|20879.72|0
1647530200000|2022-03-17 15:16:40|20879.82|20879.82|20879.61|20879.61|20879.82|20879.82|20879.55|20879.55|0
1647530210000|2022-03-17 15:16:50|20879.76|20879.76|20880|20880|20880|20880|20879.61|20879.61|0
1647530220000|2022-03-17 15:17:00|20880.07|20880.07|20879.33|20879.33|20880.07|20880.07|20879.32|20879.32|0
1647530230000|2022-03-17 15:17:10|20879.22|20879.22|20879.61|20879.61|20879.61|20879.61|20879.22|20879.22|0
1647530240000|2022-03-17 15:17:20|20879.54|20879.54|20880.03|20880.03|20880.6|20880.6|20879.54|20879.54|0
1647530250000|2022-03-17 15:17:30|20880.14|20880.14|20879.91|20879.91|20880.28|20880.28|20879.91|20879.91|0
1647530260000|2022-03-17 15:17:40|20879.87|20879.87|20879.36|20879.36|20879.94|20879.94|20879.33|20879.33|0
1647530270000|2022-03-17 15:17:50|20879.29|20879.29|20879.26|20879.26|20879.55|20879.55|20879.23|20879.23|0
1647530280000|2022-03-17 15:18:00|20879.19|20879.19|20877.35|20877.35|20879.19|20879.19|20877.24|20877.24|0
1647530290000|2022-03-17 15:18:10|20877.29|20877.29|20879.89|20879.89|20879.89|20879.89|20877.06|20877.06|0
1647530300000|2022-03-17 15:18:20|20879.53|20879.53|20881.67|20881.67|20881.67|20881.67|20879.46|20879.46|0
1647530310000|2022-03-17 15:18:30|20881.69|20881.69|20881.97|20881.97|20882.27|20882.27|20881.65|20881.65|0
1647530320000|2022-03-17 15:18:40|20881.98|20881.98|20880.97|20880.97|20881.98|20881.98|20880.97|20880.97|0
1647530330000|2022-03-17 15:18:50|20880.89|20880.89|20880.5|20880.5|20880.89|20880.89|20880.3|20880.3|0
1647530340000|2022-03-17 15:19:00|20880.64|20880.64|20880.93|20880.93|20881.14|20881.14|20880.47|20880.47|0
1647530350000|2022-03-17 15:19:10|20880.95|20880.95|20881.11|20881.11|20881.18|20881.18|20880.95|20880.95|0
1647530360000|2022-03-17 15:19:20|20881.24|20881.24|20882.09|20882.09|20882.09|20882.09|20881.24|20881.24|0
1647530370000|2022-03-17 15:19:30|20882.16|20882.16|20881.97|20881.97|20882.29|20882.29|20881.94|20881.94|0
1647530380000|2022-03-17 15:19:40|20881.89|20881.89|20883.14|20883.14|20883.14|20883.14|20881.89|20881.89|0
1647530390000|2022-03-17 15:19:50|20883.36|20883.36|20884.4|20884.4|20884.51|20884.51|20883.36|20883.36|0
1647530400000|2022-03-17 15:20:00|20884.51|20884.51|20882.97|20882.97|20884.51|20884.51|20882.87|20882.87|0
1647530410000|2022-03-17 15:20:10|20883.02|20883.02|20883.08|20883.08|20883.26|20883.26|20882.83|20882.83|0
1647530420000|2022-03-17 15:20:20|20883|20883|20883.34|20883.34|20883.34|20883.34|20882.9|20882.9|0
1647530430000|2022-03-17 15:20:30|20883.47|20883.47|20883.66|20883.66|20883.66|20883.66|20883.47|20883.47|0
1647530440000|2022-03-17 15:20:40|20883.55|20883.55|20883.01|20883.01|20883.62|20883.62|20882.67|20882.67|0
1647530450000|2022-03-17 15:20:50|20883.12|20883.12|20884.27|20884.27|20884.27|20884.27|20883.1|20883.1|0
1647530460000|2022-03-17 15:21:00|20884.06|20884.06|20883.5|20883.5|20884.38|20884.38|20883.5|20883.5|0
1647530470000|2022-03-17 15:21:10|20883.53|20883.53|20883.4|20883.4|20883.67|20883.67|20883.35|20883.35|0
1647530480000|2022-03-17 15:21:20|20883.44|20883.44|20883.45|20883.45|20883.67|20883.67|20883.44|20883.44|0
1647530490000|2022-03-17 15:21:30|20883.55|20883.55|20884.27|20884.27|20884.27|20884.27|20883.53|20883.53|0
1647530500000|2022-03-17 15:21:40|20884.38|20884.38|20884.53|20884.53|20884.66|20884.66|20884.38|20884.38|0
1647530510000|2022-03-17 15:21:50|20884.66|20884.66|20884.05|20884.05|20884.71|20884.71|20884.05|20884.05|0
1647530520000|2022-03-17 15:22:00|20884.08|20884.08|20881.9|20881.9|20884.11|20884.11|20881.8|20881.8|0
1647530530000|2022-03-17 15:22:10|20881.94|20881.94|20881.36|20881.36|20881.94|20881.94|20881.36|20881.36|0
1647530540000|2022-03-17 15:22:20|20881.66|20881.66|20879.71|20879.71|20881.66|20881.66|20879.71|20879.71|0
1647530550000|2022-03-17 15:22:30|20879.79|20879.79|20879.98|20879.98|20880.65|20880.65|20879.78|20879.78|0
1647530560000|2022-03-17 15:22:40|20879.88|20879.88|20880.1|20880.1|20880.17|20880.17|20879.6|20879.6|0
1647530570000|2022-03-17 15:22:50|20880.04|20880.04|20880.2|20880.2|20880.33|20880.33|20879.99|20879.99|0
1647530580000|2022-03-17 15:23:00|20880.3|20880.3|20881.03|20881.03|20881.25|20881.25|20880.3|20880.3|0
1647530590000|2022-03-17 15:23:10|20881.21|20881.21|20880.83|20880.83|20881.21|20881.21|20880.59|20880.59|0
1647530600000|2022-03-17 15:23:20|20881.09|20881.09|20882.46|20882.46|20882.82|20882.82|20881.09|20881.09|0
1647530610000|2022-03-17 15:23:30|20882.49|20882.49|20883.59|20883.59|20883.59|20883.59|20882.49|20882.49|0
1647530620000|2022-03-17 15:23:40|20883.49|20883.49|20883.33|20883.33|20883.59|20883.59|20883.25|20883.25|0
1647530630000|2022-03-17 15:23:50|20883.59|20883.59|20883.77|20883.77|20883.85|20883.85|20883.48|20883.48|0
1647530640000|2022-03-17 15:24:00|20883.95|20883.95|20886.09|20886.09|20886.09|20886.09|20883.87|20883.87|0
1647530650000|2022-03-17 15:24:10|20886.17|20886.17|20886.53|20886.53|20886.53|20886.53|20886.17|20886.17|0
1647530660000|2022-03-17 15:24:20|20886.42|20886.42|20887.93|20887.93|20887.93|20887.93|20886.42|20886.42|0
1647530670000|2022-03-17 15:24:30|20887.72|20887.72|20888.36|20888.36|20888.43|20888.43|20887.72|20887.72|0
1647530680000|2022-03-17 15:24:40|20888.46|20888.46|20889.01|20889.01|20889.01|20889.01|20888.42|20888.42|0
1647530690000|2022-03-17 15:24:50|20889.29|20889.29|20889.68|20889.68|20889.68|20889.68|20889.25|20889.25|0
1647530700000|2022-03-17 15:25:00|20889.72|20889.72|20888.68|20888.68|20889.84|20889.84|20888.67|20888.67|0
1647530710000|2022-03-17 15:25:10|20888.73|20888.73|20888.27|20888.27|20888.73|20888.73|20888.24|20888.24|0
1647530720000|2022-03-17 15:25:20|20888.53|20888.53|20895.72|20895.72|20895.72|20895.72|20887.05|20887.05|0
1647530730000|2022-03-17 15:25:30|20896.01|20896.01|20898.65|20898.65|20898.8|20898.8|20896.01|20896.01|0
1647530740000|2022-03-17 15:25:40|20898.68|20898.68|20899.08|20899.08|20899.73|20899.73|20898.68|20898.68|0
1647530750000|2022-03-17 15:25:50|20899.02|20899.02|20898.07|20898.07|20899.13|20899.13|20897.99|20897.99|0
1647530760000|2022-03-17 15:26:00|20898|20898|20897.92|20897.92|20898.04|20898.04|20897.78|20897.78|0
1647530770000|2022-03-17 15:26:10|20897.97|20897.97|20898.48|20898.48|20898.48|20898.48|20897.94|20897.94|0
1647530780000|2022-03-17 15:26:20|20898.7|20898.7|20899.06|20899.06|20899.06|20899.06|20898.67|20898.67|0
1647530790000|2022-03-17 15:26:30|20898.95|20898.95|20897.47|20897.47|20899|20899|20897.43|20897.43|0
1647530800000|2022-03-17 15:26:40|20897.32|20897.32|20897.1|20897.1|20897.46|20897.46|20897.07|20897.07|0
1647530810000|2022-03-17 15:26:50|20897.18|20897.18|20897.72|20897.72|20897.8|20897.8|20897.14|20897.14|0
1647530820000|2022-03-17 15:27:00|20897.6|20897.6|20897.65|20897.65|20897.87|20897.87|20897.6|20897.6|0
1647530830000|2022-03-17 15:27:10|20897.7|20897.7|20897.04|20897.04|20897.7|20897.7|20897|20897|0
1647530840000|2022-03-17 15:27:20|20897.15|20897.15|20898.4|20898.4|20898.47|20898.47|20897.15|20897.15|0
1647530850000|2022-03-17 15:27:30|20898.5|20898.5|20898.04|20898.04|20898.84|20898.84|20898.04|20898.04|0
1647530860000|2022-03-17 15:27:40|20897.89|20897.89|20897.58|20897.58|20898.02|20898.02|20897.4|20897.4|0
1647530870000|2022-03-17 15:27:50|20897.48|20897.48|20896.48|20896.48|20897.51|20897.51|20896.44|20896.44|0
1647530880000|2022-03-17 15:28:00|20896.42|20896.42|20894.93|20894.93|20896.42|20896.42|20894.86|20894.86|0
1647530890000|2022-03-17 15:28:10|20894.78|20894.78|20892.33|20892.33|20894.78|20894.78|20892.33|20892.33|0
1647530900000|2022-03-17 15:28:20|20892.25|20892.25|20892.98|20892.98|20893.16|20893.16|20892.2|20892.2|0
1647530910000|2022-03-17 15:28:30|20893.06|20893.06|20894.59|20894.59|20894.64|20894.64|20893.01|20893.01|0
1647530920000|2022-03-17 15:28:40|20894.63|20894.63|20893.96|20893.96|20894.72|20894.72|20893.96|20893.96|0
1647530930000|2022-03-17 15:28:50|20893.74|20893.74|20887.11|20887.11|20893.74|20893.74|20887.11|20887.11|0
1647530940000|2022-03-17 15:29:00|20887.18|20887.18|20887.63|20887.63|20887.63|20887.63|20886.77|20886.77|0
1647530950000|2022-03-17 15:29:10|20887.7|20887.7|20887.68|20887.68|20887.73|20887.73|20887.29|20887.29|0
1647530960000|2022-03-17 15:29:20|20887.72|20887.72|20888.52|20888.52|20888.68|20888.68|20887.72|20887.72|0
1647530970000|2022-03-17 15:29:30|20888.6|20888.6|20888.63|20888.63|20888.63|20888.63|20888.15|20888.15|0
1647530980000|2022-03-17 15:29:40|20888.69|20888.69|20888.18|20888.18|20888.75|20888.75|20888.03|20888.03|0
1647530990000|2022-03-17 15:29:50|20888|20888|20888.06|20888.06|20888.09|20888.09|20887.72|20887.72|0
1647531000000|2022-03-17 15:30:00|20888.29|20888.29|20886.12|20886.12|20888.32|20888.32|20886.02|20886.02|0
1647531010000|2022-03-17 15:30:10|20886.13|20886.13|20883.32|20883.32|20886.13|20886.13|20883.32|20883.32|0
1647531020000|2022-03-17 15:30:20|20883.44|20883.44|20883.95|20883.95|20883.95|20883.95|20883.15|20883.15|0
1647531030000|2022-03-17 15:30:30|20883.85|20883.85|20883.66|20883.66|20884.21|20884.21|20883.66|20883.66|0
1647531040000|2022-03-17 15:30:40|20883.56|20883.56|20883.83|20883.83|20883.83|20883.83|20883.46|20883.46|0
1647531050000|2022-03-17 15:30:50|20884.01|20884.01|20885.22|20885.22|20885.22|20885.22|20884.01|20884.01|0
1647531060000|2022-03-17 15:31:00|20885.19|20885.19|20884.01|20884.01|20885.19|20885.19|20883.97|20883.97|0
1647531070000|2022-03-17 15:31:10|20884.03|20884.03|20883.66|20883.66|20884.25|20884.25|20883.6|20883.6|0
1647531080000|2022-03-17 15:31:20|20883.71|20883.71|20883.57|20883.57|20883.96|20883.96|20883.27|20883.27|0
1647531090000|2022-03-17 15:31:30|20883.53|20883.53|20883.18|20883.18|20883.67|20883.67|20883.18|20883.18|0
1647531100000|2022-03-17 15:31:40|20883.13|20883.13|20884.25|20884.25|20884.25|20884.25|20883.08|20883.08|0
1647531110000|2022-03-17 15:31:50|20884.32|20884.32|20888.75|20888.75|20888.79|20888.79|20884.32|20884.32|0
1647531120000|2022-03-17 15:32:00|20888.59|20888.59|20889.07|20889.07|20889.24|20889.24|20888.59|20888.59|0
1647531130000|2022-03-17 15:32:10|20889.12|20889.12|20889|20889|20889.35|20889.35|20888.79|20888.79|0
1647531140000|2022-03-17 15:32:20|20888.93|20888.93|20888.72|20888.72|20889.1|20889.1|20888.64|20888.64|0
1647531150000|2022-03-17 15:32:30|20888.67|20888.67|20888.3|20888.3|20888.84|20888.84|20888.3|20888.3|0
1647531160000|2022-03-17 15:32:40|20888.28|20888.28|20887.9|20887.9|20888.37|20888.37|20887.89|20887.89|0
1647531170000|2022-03-17 15:32:50|20887.91|20887.91|20887.77|20887.77|20888.11|20888.11|20887.77|20887.77|0
1647531180000|2022-03-17 15:33:00|20887.75|20887.75|20887.89|20887.89|20888.11|20888.11|20887.12|20887.12|0
1647531190000|2022-03-17 15:33:10|20888.01|20888.01|20887.73|20887.73|20888.11|20888.11|20887.67|20887.67|0
1647531200000|2022-03-17 15:33:20|20887.87|20887.87|20886.96|20886.96|20887.87|20887.87|20886.75|20886.75|0
1647531210000|2022-03-17 15:33:30|20886.87|20886.87|20886.63|20886.63|20886.95|20886.95|20886.63|20886.63|0
1647531220000|2022-03-17 15:33:40|20886.7|20886.7|20887.37|20887.37|20887.44|20887.44|20886.7|20886.7|0
1647531230000|2022-03-17 15:33:50|20887.41|20887.41|20887.43|20887.43|20887.51|20887.51|20887.02|20887.02|0
1647531240000|2022-03-17 15:34:00|20887.34|20887.34|20886.83|20886.83|20887.39|20887.39|20886.64|20886.64|0
1647531250000|2022-03-17 15:34:10|20886.7|20886.7|20888.73|20888.73|20888.95|20888.95|20886.55|20886.55|0
1647531260000|2022-03-17 15:34:20|20888.87|20888.87|20889.3|20889.3|20889.35|20889.35|20888.86|20888.86|0
1647531270000|2022-03-17 15:34:30|20889.37|20889.37|20889.73|20889.73|20889.73|20889.73|20889.15|20889.15|0
1647531280000|2022-03-17 15:34:40|20889.76|20889.76|20890.58|20890.58|20890.58|20890.58|20889.76|20889.76|0
1647531290000|2022-03-17 15:34:50|20890.65|20890.65|20894.19|20894.19|20894.25|20894.25|20890.57|20890.57|0
1647531300000|2022-03-17 15:35:00|20894.25|20894.25|20894.8|20894.8|20894.86|20894.86|20894.16|20894.16|0
1647531310000|2022-03-17 15:35:10|20894.77|20894.77|20894.67|20894.67|20895.31|20895.31|20894.63|20894.63|0
1647531320000|2022-03-17 15:35:20|20894.62|20894.62|20893.22|20893.22|20894.68|20894.68|20893.09|20893.09|0
1647531330000|2022-03-17 15:35:30|20893.19|20893.19|20892.27|20892.27|20893.28|20893.28|20892.27|20892.27|0
1647531340000|2022-03-17 15:35:40|20892.4|20892.4|20893.23|20893.23|20893.38|20893.38|20892.35|20892.35|0
1647531350000|2022-03-17 15:35:50|20893.2|20893.2|20893.07|20893.07|20893.2|20893.2|20892.88|20892.88|0
1647531360000|2022-03-17 15:36:00|20892.93|20892.93|20893.08|20893.08|20893.15|20893.15|20892.77|20892.77|0
1647531370000|2022-03-17 15:36:10|20893.12|20893.12|20894.81|20894.81|20894.92|20894.92|20893.12|20893.12|0
1647531380000|2022-03-17 15:36:20|20894.89|20894.89|20896.61|20896.61|20896.61|20896.61|20894.89|20894.89|0
1647531390000|2022-03-17 15:36:30|20896.68|20896.68|20897.08|20897.08|20897.29|20897.29|20896.68|20896.68|0
1647531400000|2022-03-17 15:36:40|20896.95|20896.95|20897.14|20897.14|20897.23|20897.23|20896.91|20896.91|0
1647531410000|2022-03-17 15:36:50|20897.08|20897.08|20896.92|20896.92|20897.14|20897.14|20896.92|20896.92|0
1647531420000|2022-03-17 15:37:00|20896.85|20896.85|20896.8|20896.8|20897.12|20897.12|20896.7|20896.7|0
1647531430000|2022-03-17 15:37:10|20896.76|20896.76|20896.45|20896.45|20896.87|20896.87|20896.26|20896.26|0
1647531440000|2022-03-17 15:37:20|20896.4|20896.4|20893.8|20893.8|20896.4|20896.4|20893.69|20893.69|0
1647531450000|2022-03-17 15:37:30|20893.66|20893.66|20894.22|20894.22|20894.23|20894.23|20893.56|20893.56|0
1647531460000|2022-03-17 15:37:40|20894.14|20894.14|20894.5|20894.5|20894.5|20894.5|20894.03|20894.03|0
1647531470000|2022-03-17 15:37:50|20894.58|20894.58|20895.11|20895.11|20895.35|20895.35|20894.58|20894.58|0
1647531480000|2022-03-17 15:38:00|20895.07|20895.07|20895.2|20895.2|20895.23|20895.23|20894.75|20894.75|0
1647531490000|2022-03-17 15:38:10|20895.27|20895.27|20895.32|20895.32|20895.73|20895.73|20895.27|20895.27|0
1647531500000|2022-03-17 15:38:20|20895.53|20895.53|20896.21|20896.21|20896.21|20896.21|20895.46|20895.46|0
1647531510000|2022-03-17 15:38:30|20896.38|20896.38|20896.84|20896.84|20897.19|20897.19|20896.36|20896.36|0
1647531520000|2022-03-17 15:38:40|20896.58|20896.58|20897.54|20897.54|20897.54|20897.54|20896.51|20896.51|0
1647531530000|2022-03-17 15:38:50|20897.45|20897.45|20897.31|20897.31|20897.64|20897.64|20897.31|20897.31|0
1647531540000|2022-03-17 15:39:00|20897.18|20897.18|20896.74|20896.74|20897.23|20897.23|20896.57|20896.57|0
1647531550000|2022-03-17 15:39:10|20896.67|20896.67|20897.51|20897.51|20897.51|20897.51|20896.52|20896.52|0
1647531560000|2022-03-17 15:39:20|20897.6|20897.6|20898.82|20898.82|20898.82|20898.82|20897.6|20897.6|0
1647531570000|2022-03-17 15:39:30|20898.77|20898.77|20899.02|20899.02|20899.07|20899.07|20898.7|20898.7|0
1647531580000|2022-03-17 15:39:40|20899.06|20899.06|20900.4|20900.4|20900.68|20900.68|20898.99|20898.99|0
1647531590000|2022-03-17 15:39:50|20900.5|20900.5|20902.41|20902.41|20902.41|20902.41|20900.16|20900.16|0
1647531600000|2022-03-17 15:40:00|20902.43|20902.43|20903.82|20903.82|20903.82|20903.82|20902.05|20902.05|0
1647531610000|2022-03-17 15:40:10|20903.6|20903.6|20904.27|20904.27|20904.34|20904.34|20903.3|20903.3|0
1647531620000|2022-03-17 15:40:20|20904.26|20904.26|20903.73|20903.73|20904.26|20904.26|20903.23|20903.23|0
1647531630000|2022-03-17 15:40:30|20903.74|20903.74|20904.16|20904.16|20904.16|20904.16|20903.6|20903.6|0
1647531640000|2022-03-17 15:40:40|20904.21|20904.21|20905.09|20905.09|20905.09|20905.09|20904.21|20904.21|0
1647531650000|2022-03-17 15:40:50|20904.86|20904.86|20905.23|20905.23|20905.58|20905.58|20904.86|20904.86|0
1647531660000|2022-03-17 15:41:00|20905.29|20905.29|20905.66|20905.66|20905.99|20905.99|20905.27|20905.27|0
1647531670000|2022-03-17 15:41:10|20905.67|20905.67|20905.8|20905.8|20906.13|20906.13|20905.16|20905.16|0
1647531680000|2022-03-17 15:41:20|20905.77|20905.77|20906.26|20906.26|20906.36|20906.36|20905.62|20905.62|0
1647531690000|2022-03-17 15:41:30|20906.3|20906.3|20907.18|20907.18|20907.42|20907.42|20906.3|20906.3|0
1647531700000|2022-03-17 15:41:40|20907.23|20907.23|20907.16|20907.16|20907.58|20907.58|20906.78|20906.78|0
1647531710000|2022-03-17 15:41:50|20907.19|20907.19|20907.16|20907.16|20907.49|20907.49|20907.16|20907.16|0
1647531720000|2022-03-17 15:42:00|20907.18|20907.18|20906.96|20906.96|20907.3|20907.3|20906.81|20906.81|0
1647531730000|2022-03-17 15:42:10|20907.07|20907.07|20906.64|20906.64|20907.07|20907.07|20906.64|20906.64|0
1647531740000|2022-03-17 15:42:20|20906.73|20906.73|20905.59|20905.59|20906.73|20906.73|20905.59|20905.59|0
1647531750000|2022-03-17 15:42:30|20905.54|20905.54|20905.73|20905.73|20905.73|20905.73|20905.15|20905.15|0
1647531760000|2022-03-17 15:42:40|20905.81|20905.81|20905.83|20905.83|20905.88|20905.88|20905.57|20905.57|0
1647531770000|2022-03-17 15:42:50|20905.86|20905.86|20905.01|20905.01|20905.9|20905.9|20904.87|20904.87|0
1647531780000|2022-03-17 15:43:00|20905.12|20905.12|20904.57|20904.57|20905.12|20905.12|20904.57|20904.57|0
1647531790000|2022-03-17 15:43:10|20904.36|20904.36|20904.81|20904.81|20905.05|20905.05|20904.26|20904.26|0
1647531800000|2022-03-17 15:43:20|20904.75|20904.75|20904.92|20904.92|20905|20905|20904.6|20904.6|0
1647531810000|2022-03-17 15:43:30|20904.97|20904.97|20904.55|20904.55|20904.97|20904.97|20904.11|20904.11|0
1647531820000|2022-03-17 15:43:40|20904.5|20904.5|20904.26|20904.26|20904.65|20904.65|20904.26|20904.26|0
1647531830000|2022-03-17 15:43:50|20904.32|20904.32|20902.94|20902.94|20904.32|20904.32|20902.89|20902.89|0
1647531840000|2022-03-17 15:44:00|20902.96|20902.96|20900.52|20900.52|20903.08|20903.08|20900.48|20900.48|0
1647531850000|2022-03-17 15:44:10|20900.43|20900.43|20900.53|20900.53|20900.71|20900.71|20900.22|20900.22|0
1647531860000|2022-03-17 15:44:20|20900.54|20900.54|20900.56|20900.56|20900.83|20900.83|20900.28|20900.28|0
1647531870000|2022-03-17 15:44:30|20900.47|20900.47|20900.68|20900.68|20900.68|20900.68|20900.38|20900.38|0
1647531880000|2022-03-17 15:44:40|20900.75|20900.75|20901.09|20901.09|20901.2|20901.2|20900.64|20900.64|0
1647531890000|2022-03-17 15:44:50|20901.07|20901.07|20900.67|20900.67|20901.19|20901.19|20900.46|20900.46|0
1647531900000|2022-03-17 15:45:00|20900.74|20900.74|20900.85|20900.85|20901.02|20901.02|20900.49|20900.49|0
1647531910000|2022-03-17 15:45:10|20900.8|20900.8|20901.91|20901.91|20901.91|20901.91|20900.8|20900.8|0
1647531920000|2022-03-17 15:45:20|20901.95|20901.95|20902.06|20902.06|20902.06|20902.06|20901.71|20901.71|0
1647531930000|2022-03-17 15:45:30|20902.13|20902.13|20901.99|20901.99|20902.35|20902.35|20901.85|20901.85|0
1647531940000|2022-03-17 15:45:40|20901.85|20901.85|20901.59|20901.59|20901.85|20901.85|20900.6|20900.6|0
1647531950000|2022-03-17 15:45:50|20901.7|20901.7|20901.67|20901.67|20901.73|20901.73|20901.5|20901.5|0
1647531960000|2022-03-17 15:46:00|20901.72|20901.72|20902.39|20902.39|20902.65|20902.65|20901.72|20901.72|0
1647531970000|2022-03-17 15:46:10|20902.33|20902.33|20901.34|20901.34|20902.39|20902.39|20901.34|20901.34|0
1647531980000|2022-03-17 15:46:20|20901.41|20901.41|20900.38|20900.38|20901.41|20901.41|20900.38|20900.38|0
1647531990000|2022-03-17 15:46:30|20900.63|20900.63|20899.96|20899.96|20900.63|20900.63|20899.96|20899.96|0
1647532000000|2022-03-17 15:46:40|20899.75|20899.75|20896.05|20896.05|20899.75|20899.75|20896.05|20896.05|0
1647532010000|2022-03-17 15:46:50|20896.04|20896.04|20895.39|20895.39|20896.04|20896.04|20895.26|20895.26|0
1647532020000|2022-03-17 15:47:00|20895.44|20895.44|20894.8|20894.8|20895.59|20895.59|20894.8|20894.8|0
1647532030000|2022-03-17 15:47:10|20894.65|20894.65|20893.42|20893.42|20894.65|20894.65|20893.42|20893.42|0
1647532040000|2022-03-17 15:47:20|20893.4|20893.4|20893.11|20893.11|20893.4|20893.4|20892.72|20892.72|0
1647532050000|2022-03-17 15:47:30|20893.06|20893.06|20891.67|20891.67|20893.43|20893.43|20891.54|20891.54|0
1647532060000|2022-03-17 15:47:40|20891.76|20891.76|20891.67|20891.67|20891.95|20891.95|20891.53|20891.53|0
1647532070000|2022-03-17 15:47:50|20891.75|20891.75|20891.42|20891.42|20891.75|20891.75|20891.41|20891.41|0
1647532080000|2022-03-17 15:48:00|20891.39|20891.39|20889.33|20889.33|20891.39|20891.39|20889.33|20889.33|0
1647532090000|2022-03-17 15:48:10|20889.15|20889.15|20886.69|20886.69|20889.26|20889.26|20886.58|20886.58|0
1647532100000|2022-03-17 15:48:20|20886.67|20886.67|20885.36|20885.36|20886.67|20886.67|20885.1|20885.1|0
1647532110000|2022-03-17 15:48:30|20885.27|20885.27|20885.89|20885.89|20885.89|20885.89|20885.27|20885.27|0
1647532120000|2022-03-17 15:48:40|20885.81|20885.81|20885.23|20885.23|20886.05|20886.05|20885.23|20885.23|0
1647532130000|2022-03-17 15:48:50|20885.35|20885.35|20884.02|20884.02|20885.35|20885.35|20884.02|20884.02|0
1647532140000|2022-03-17 15:49:00|20883.93|20883.93|20884.9|20884.9|20885.15|20885.15|20883.76|20883.76|0
1647532150000|2022-03-17 15:49:10|20884.83|20884.83|20879.02|20879.02|20885.08|20885.08|20879.02|20879.02|0
1647532160000|2022-03-17 15:49:20|20878.85|20878.85|20877.4|20877.4|20878.85|20878.85|20877.22|20877.22|0
1647532170000|2022-03-17 15:49:30|20877.35|20877.35|20876.55|20876.55|20877.39|20877.39|20876.4|20876.4|0
1647532180000|2022-03-17 15:49:40|20876.57|20876.57|20874.28|20874.28|20876.65|20876.65|20874.28|20874.28|0
1647532190000|2022-03-17 15:49:50|20874.31|20874.31|20872.99|20872.99|20874.31|20874.31|20872.99|20872.99|0
1647532200000|2022-03-17 15:50:00|20873.15|20873.15|20872.63|20872.63|20873.15|20873.15|20872.63|20872.63|0
1647532210000|2022-03-17 15:50:10|20872.5|20872.5|20872.19|20872.19|20872.7|20872.7|20872.19|20872.19|0
1647532220000|2022-03-17 15:50:20|20872.17|20872.17|20872.49|20872.49|20872.7|20872.7|20872.03|20872.03|0
1647532230000|2022-03-17 15:50:30|20872.58|20872.58|20872.71|20872.71|20872.92|20872.92|20872.47|20872.47|0
1647532240000|2022-03-17 15:50:40|20872.65|20872.65|20873.78|20873.78|20873.81|20873.81|20872.65|20872.65|0
1647532250000|2022-03-17 15:50:50|20873.77|20873.77|20873.58|20873.58|20874.06|20874.06|20873.58|20873.58|0
1647532260000|2022-03-17 15:51:00|20873.47|20873.47|20872.4|20872.4|20873.56|20873.56|20872.27|20872.27|0
1647532270000|2022-03-17 15:51:10|20872.32|20872.32|20872.33|20872.33|20872.45|20872.45|20871.89|20871.89|0
1647532280000|2022-03-17 15:51:20|20872.08|20872.08|20872.98|20872.98|20872.98|20872.98|20871.67|20871.67|0
1647532290000|2022-03-17 15:51:30|20872.75|20872.75|20872.95|20872.95|20872.95|20872.95|20872.72|20872.72|0
1647532300000|2022-03-17 15:51:40|20872.99|20872.99|20872.89|20872.89|20873.07|20873.07|20872.89|20872.89|0
1647532310000|2022-03-17 15:51:50|20873.01|20873.01|20872.52|20872.52|20873.01|20873.01|20872.11|20872.11|0
1647532320000|2022-03-17 15:52:00|20872.71|20872.71|20872.26|20872.26|20872.71|20872.71|20872.26|20872.26|0
1647532330000|2022-03-17 15:52:10|20872.37|20872.37|20872.77|20872.77|20872.9|20872.9|20872.37|20872.37|0
1647532340000|2022-03-17 15:52:20|20872.65|20872.65|20873.44|20873.44|20873.44|20873.44|20872.36|20872.36|0
1647532350000|2022-03-17 15:52:30|20873.48|20873.48|20874.18|20874.18|20874.29|20874.29|20873.48|20873.48|0
1647532360000|2022-03-17 15:52:40|20874.45|20874.45|20875.11|20875.11|20875.11|20875.11|20874.45|20874.45|0
1647532370000|2022-03-17 15:52:50|20875.06|20875.06|20874.63|20874.63|20875.12|20875.12|20874.37|20874.37|0
1647532380000|2022-03-17 15:53:00|20874.59|20874.59|20874.64|20874.64|20874.72|20874.72|20874.46|20874.46|0
1647532390000|2022-03-17 15:53:10|20874.66|20874.66|20874.37|20874.37|20874.66|20874.66|20874.3|20874.3|0
1647532400000|2022-03-17 15:53:20|20874.44|20874.44|20876.43|20876.43|20876.55|20876.55|20874.44|20874.44|0
1647532410000|2022-03-17 15:53:30|20876.35|20876.35|20876.57|20876.57|20876.57|20876.57|20876.27|20876.27|0
1647532420000|2022-03-17 15:53:40|20876.61|20876.61|20876.36|20876.36|20876.61|20876.61|20876.22|20876.22|0
1647532430000|2022-03-17 15:53:50|20876.43|20876.43|20878.05|20878.05|20878.05|20878.05|20876.43|20876.43|0
1647532440000|2022-03-17 15:54:00|20878.21|20878.21|20879|20879|20879.02|20879.02|20878.21|20878.21|0
1647532450000|2022-03-17 15:54:10|20879.11|20879.11|20879.6|20879.6|20879.62|20879.62|20879.11|20879.11|0
1647532460000|2022-03-17 15:54:20|20879.67|20879.67|20880.09|20880.09|20880.41|20880.41|20879.57|20879.57|0
1647532470000|2022-03-17 15:54:30|20880.16|20880.16|20880.39|20880.39|20880.39|20880.39|20880.05|20880.05|0
1647532480000|2022-03-17 15:54:40|20880.58|20880.58|20881.08|20881.08|20881.1|20881.1|20880.58|20880.58|0
1647532490000|2022-03-17 15:54:50|20881|20881|20881.98|20881.98|20882.01|20882.01|20881|20881|0
1647532500000|2022-03-17 15:55:00|20882.04|20882.04|20885.45|20885.45|20885.45|20885.45|20882.04|20882.04|0
1647532510000|2022-03-17 15:55:10|20885.52|20885.52|20886.54|20886.54|20886.54|20886.54|20885.49|20885.49|0
1647532520000|2022-03-17 15:55:20|20886.47|20886.47|20886.98|20886.98|20886.98|20886.98|20886.34|20886.34|0
1647532530000|2022-03-17 15:55:30|20886.94|20886.94|20887.6|20887.6|20887.6|20887.6|20886.7|20886.7|0
1647532540000|2022-03-17 15:55:40|20887.62|20887.62|20887.6|20887.6|20887.71|20887.71|20887.42|20887.42|0
1647532550000|2022-03-17 15:55:50|20887.61|20887.61|20888.18|20888.18|20888.21|20888.21|20887.46|20887.46|0
1647532560000|2022-03-17 15:56:00|20888.11|20888.11|20887.47|20887.47|20888.11|20888.11|20887.13|20887.13|0
1647532570000|2022-03-17 15:56:10|20887.41|20887.41|20886.23|20886.23|20887.92|20887.92|20886.17|20886.17|0
1647532580000|2022-03-17 15:56:20|20886.25|20886.25|20885.71|20885.71|20886.25|20886.25|20885.71|20885.71|0
1647532590000|2022-03-17 15:56:30|20886.12|20886.12|20886.64|20886.64|20886.64|20886.64|20885.79|20885.79|0
1647532600000|2022-03-17 15:56:40|20886.72|20886.72|20887.41|20887.41|20887.49|20887.49|20886.72|20886.72|0
1647532610000|2022-03-17 15:56:50|20887.49|20887.49|20887.13|20887.13|20887.52|20887.52|20887.13|20887.13|0
1647532620000|2022-03-17 15:57:00|20887.15|20887.15|20888.69|20888.69|20888.84|20888.84|20887.15|20887.15|0
1647532630000|2022-03-17 15:57:10|20888.75|20888.75|20888.89|20888.89|20889.03|20889.03|20888.43|20888.43|0
1647532640000|2022-03-17 15:57:20|20888.94|20888.94|20888.98|20888.98|20889.36|20889.36|20888.94|20888.94|0
1647532650000|2022-03-17 15:57:30|20888.92|20888.92|20888.61|20888.61|20888.92|20888.92|20888.35|20888.35|0
1647532660000|2022-03-17 15:57:40|20888.69|20888.69|20889.89|20889.89|20889.97|20889.97|20888.69|20888.69|0
1647532670000|2022-03-17 15:57:50|20889.84|20889.84|20891.99|20891.99|20892.05|20892.05|20889.84|20889.84|0
1647532680000|2022-03-17 15:58:00|20891.72|20891.72|20892.03|20892.03|20892.03|20892.03|20891.62|20891.62|0
1647532690000|2022-03-17 15:58:10|20891.98|20891.98|20893.16|20893.16|20893.21|20893.21|20891.98|20891.98|0
1647532700000|2022-03-17 15:58:20|20893.18|20893.18|20892.6|20892.6|20893.95|20893.95|20892.6|20892.6|0
1647532710000|2022-03-17 15:58:30|20892.58|20892.58|20892.56|20892.56|20892.63|20892.63|20892.12|20892.12|0
1647532720000|2022-03-17 15:58:40|20892.6|20892.6|20893.89|20893.89|20894.05|20894.05|20892.59|20892.59|0
1647532730000|2022-03-17 15:58:50|20893.84|20893.84|20893.74|20893.74|20894.21|20894.21|20893.44|20893.44|0
1647532740000|2022-03-17 15:59:00|20893.8|20893.8|20898.62|20898.62|20898.62|20898.62|20893.75|20893.75|0
1647532750000|2022-03-17 15:59:10|20898.79|20898.79|20899.76|20899.76|20900.1|20900.1|20898.79|20898.79|0
1647532760000|2022-03-17 15:59:20|20899.86|20899.86|20901.04|20901.04|20901.07|20901.07|20899.86|20899.86|0
1647532770000|2022-03-17 15:59:30|20901.1|20901.1|20901.13|20901.13|20901.33|20901.33|20900.93|20900.93|0
1647532780000|2022-03-17 15:59:40|20901.22|20901.22|20903.51|20903.51|20903.51|20903.51|20901.22|20901.22|0
1647532790000|2022-03-17 15:59:50|20903.59|20903.59|20904.37|20904.37|20904.5|20904.5|20903.25|20903.25|0
1647532800000|2022-03-17 16:00:00|20904.52|20904.52|20905.33|20905.33|20905.33|20905.33|20904.26|20904.26|0
1647532810000|2022-03-17 16:00:10|20905.39|20905.39|20905.68|20905.68|20905.82|20905.82|20905.33|20905.33|0
1647532820000|2022-03-17 16:00:20|20905.74|20905.74|20908.97|20908.97|20908.97|20908.97|20905.72|20905.72|0
1647532830000|2022-03-17 16:00:30|20909.01|20909.01|20910.33|20910.33|20910.35|20910.35|20909.01|20909.01|0
1647532840000|2022-03-17 16:00:40|20910.39|20910.39|20910.78|20910.78|20910.78|20910.78|20910.21|20910.21|0
1647532850000|2022-03-17 16:00:50|20910.83|20910.83|20911.68|20911.68|20911.81|20911.81|20910.83|20910.83|0
1647532860000|2022-03-17 16:01:00|20911.61|20911.61|20912.23|20912.23|20912.23|20912.23|20911.58|20911.58|0
1647532870000|2022-03-17 16:01:10|20912.25|20912.25|20912.56|20912.56|20912.86|20912.86|20912.25|20912.25|0
1647532880000|2022-03-17 16:01:20|20912.7|20912.7|20912.64|20912.64|20912.72|20912.72|20912.39|20912.39|0
1647532890000|2022-03-17 16:01:30|20912.66|20912.66|20912.24|20912.24|20912.66|20912.66|20912.24|20912.24|0
1647532900000|2022-03-17 16:01:40|20912.22|20912.22|20912.35|20912.35|20912.4|20912.4|20912.22|20912.22|0
1647532910000|2022-03-17 16:01:50|20912.31|20912.31|20912.47|20912.47|20912.52|20912.52|20912.31|20912.31|0
1647532920000|2022-03-17 16:02:00|20912.51|20912.51|20913.74|20913.74|20913.74|20913.74|20912.51|20912.51|0
1647532930000|2022-03-17 16:02:10|20913.65|20913.65|20913.88|20913.88|20914.1|20914.1|20913.65|20913.65|0
1647532940000|2022-03-17 16:02:20|20914.14|20914.14|20913.82|20913.82|20914.26|20914.26|20913.82|20913.82|0
1647532950000|2022-03-17 16:02:30|20913.92|20913.92|20913.73|20913.73|20913.99|20913.99|20913.65|20913.65|0
1647532960000|2022-03-17 16:02:40|20913.76|20913.76|20914.42|20914.42|20914.45|20914.45|20913.68|20913.68|0
1647532970000|2022-03-17 16:02:50|20914.49|20914.49|20915.3|20915.3|20915.3|20915.3|20914.49|20914.49|0
1647532980000|2022-03-17 16:03:00|20915.33|20915.33|20915.44|20915.44|20915.74|20915.74|20914.92|20914.92|0
1647532990000|2022-03-17 16:03:10|20915.31|20915.31|20915.88|20915.88|20915.98|20915.98|20915.11|20915.11|0
1647533000000|2022-03-17 16:03:20|20915.92|20915.92|20916.67|20916.67|20917|20917|20915.78|20915.78|0
1647533010000|2022-03-17 16:03:30|20916.73|20916.73|20918.83|20918.83|20918.83|20918.83|20916.59|20916.59|0
1647533020000|2022-03-17 16:03:40|20919.08|20919.08|20920.51|20920.51|20920.68|20920.68|20919.08|20919.08|0
1647533030000|2022-03-17 16:03:50|20920.65|20920.65|20920.97|20920.97|20920.97|20920.97|20920.24|20920.24|0
1647533040000|2022-03-17 16:04:00|20921.03|20921.03|20922.66|20922.66|20922.66|20922.66|20921.03|20921.03|0
1647533050000|2022-03-17 16:04:10|20922.73|20922.73|20922.85|20922.85|20923.06|20923.06|20922.68|20922.68|0
1647533060000|2022-03-17 16:04:20|20922.71|20922.71|20925.68|20925.68|20925.83|20925.83|20922.71|20922.71|0
1647533070000|2022-03-17 16:04:30|20925.79|20925.79|20926.34|20926.34|20926.34|20926.34|20925.58|20925.58|0
1647533080000|2022-03-17 16:04:40|20926.56|20926.56|20927.44|20927.44|20927.82|20927.82|20926.56|20926.56|0
1647533090000|2022-03-17 16:04:50|20927.49|20927.49|20929.38|20929.38|20929.38|20929.38|20927.49|20927.49|0
1647533100000|2022-03-17 16:05:00|20929.43|20929.43|20931.57|20931.57|20931.57|20931.57|20929.43|20929.43|0
1647533110000|2022-03-17 16:05:10|20931.63|20931.63|20932.65|20932.65|20932.73|20932.73|20931.63|20931.63|0
1647533120000|2022-03-17 16:05:20|20932.7|20932.7|20933.33|20933.33|20933.5|20933.5|20932.61|20932.61|0
1647533130000|2022-03-17 16:05:30|20933.46|20933.46|20933.1|20933.1|20934.26|20934.26|20933.02|20933.02|0
1647533140000|2022-03-17 16:05:40|20933.03|20933.03|20933.66|20933.66|20933.87|20933.87|20933.03|20933.03|0
1647533150000|2022-03-17 16:05:50|20933.58|20933.58|20933.25|20933.25|20933.72|20933.72|20932.99|20932.99|0
1647533160000|2022-03-17 16:06:00|20933.15|20933.15|20930.18|20930.18|20933.15|20933.15|20930.18|20930.18|0
1647533170000|2022-03-17 16:06:10|20930.14|20930.14|20929.39|20929.39|20930.14|20930.14|20929.38|20929.38|0
1647533180000|2022-03-17 16:06:20|20929.35|20929.35|20929.43|20929.43|20929.6|20929.6|20929.13|20929.13|0
1647533190000|2022-03-17 16:06:30|20929.32|20929.32|20929.36|20929.36|20929.77|20929.77|20929.26|20929.26|0
1647533200000|2022-03-17 16:06:40|20929.43|20929.43|20930.47|20930.47|20930.51|20930.51|20929.42|20929.42|0
1647533210000|2022-03-17 16:06:50|20930.52|20930.52|20930.25|20930.25|20931.29|20931.29|20930.25|20930.25|0
1647533220000|2022-03-17 16:07:00|20930.22|20930.22|20930.54|20930.54|20930.54|20930.54|20929.16|20929.16|0
1647533230000|2022-03-17 16:07:10|20930.3|20930.3|20929.85|20929.85|20930.4|20930.4|20929.85|20929.85|0
1647533240000|2022-03-17 16:07:20|20929.92|20929.92|20930.74|20930.74|20930.74|20930.74|20929.78|20929.78|0
1647533250000|2022-03-17 16:07:30|20930.66|20930.66|20930.4|20930.4|20930.86|20930.86|20930.29|20930.29|0
1647533260000|2022-03-17 16:07:40|20930.46|20930.46|20930.92|20930.92|20931.05|20931.05|20930.15|20930.15|0
1647533270000|2022-03-17 16:07:50|20930.89|20930.89|20931.08|20931.08|20931.22|20931.22|20930.82|20930.82|0
1647533280000|2022-03-17 16:08:00|20931.13|20931.13|20931.14|20931.14|20931.56|20931.56|20931.1|20931.1|0
1647533290000|2022-03-17 16:08:10|20931.02|20931.02|20931.04|20931.04|20931.46|20931.46|20930.6|20930.6|0
1647533300000|2022-03-17 16:08:20|20930.87|20930.87|20931.48|20931.48|20931.68|20931.68|20930.87|20930.87|0
1647533310000|2022-03-17 16:08:30|20931.41|20931.41|20931.78|20931.78|20931.91|20931.91|20931.41|20931.41|0
1647533320000|2022-03-17 16:08:40|20931.65|20931.65|20931.41|20931.41|20931.83|20931.83|20931.41|20931.41|0
1647533330000|2022-03-17 16:08:50|20931.47|20931.47|20931.42|20931.42|20931.59|20931.59|20930.85|20930.85|0
1647533340000|2022-03-17 16:09:00|20931.34|20931.34|20932.48|20932.48|20932.48|20932.48|20931.34|20931.34|0
1647533350000|2022-03-17 16:09:10|20932.44|20932.44|20932.93|20932.93|20933.16|20933.16|20932.44|20932.44|0
1647533360000|2022-03-17 16:09:20|20932.86|20932.86|20932.64|20932.64|20932.86|20932.86|20932.22|20932.22|0
1647533370000|2022-03-17 16:09:30|20932.42|20932.42|20932.76|20932.76|20932.78|20932.78|20932.35|20932.35|0
1647533380000|2022-03-17 16:09:40|20932.85|20932.85|20932.74|20932.74|20932.85|20932.85|20932.57|20932.57|0
1647533390000|2022-03-17 16:09:50|20932.89|20932.89|20933.05|20933.05|20933.05|20933.05|20932.84|20932.84|0
1647533400000|2022-03-17 16:10:00|20933.03|20933.03|20932.69|20932.69|20933.03|20933.03|20932.09|20932.09|0
1647533410000|2022-03-17 16:10:10|20932.53|20932.53|20933.02|20933.02|20933.19|20933.19|20932.53|20932.53|0
1647533420000|2022-03-17 16:10:20|20932.94|20932.94|20934.57|20934.57|20934.57|20934.57|20932.75|20932.75|0
1647533430000|2022-03-17 16:10:30|20934.78|20934.78|20934.81|20934.81|20935.07|20935.07|20934.67|20934.67|0
1647533440000|2022-03-17 16:10:40|20934.86|20934.86|20935.26|20935.26|20935.37|20935.37|20934.86|20934.86|0
1647533450000|2022-03-17 16:10:50|20935.19|20935.19|20936.37|20936.37|20936.37|20936.37|20935.05|20935.05|0
1647533460000|2022-03-17 16:11:00|20936.28|20936.28|20936.14|20936.14|20936.38|20936.38|20935.9|20935.9|0
1647533470000|2022-03-17 16:11:10|20936.26|20936.26|20935.06|20935.06|20936.37|20936.37|20934.94|20934.94|0
1647533480000|2022-03-17 16:11:20|20934.96|20934.96|20936.08|20936.08|20936.08|20936.08|20934.96|20934.96|0
1647533490000|2022-03-17 16:11:30|20936.02|20936.02|20936.44|20936.44|20936.44|20936.44|20935.89|20935.89|0
1647533500000|2022-03-17 16:11:40|20936.5|20936.5|20936.81|20936.81|20936.86|20936.86|20936.44|20936.44|0
1647533510000|2022-03-17 16:11:50|20936.87|20936.87|20937.34|20937.34|20937.34|20937.34|20936.87|20936.87|0
1647533520000|2022-03-17 16:12:00|20937.4|20937.4|20937.32|20937.32|20937.57|20937.57|20937.11|20937.11|0
1647533530000|2022-03-17 16:12:10|20937.22|20937.22|20937.07|20937.07|20937.22|20937.22|20936.81|20936.81|0
1647533540000|2022-03-17 16:12:20|20937.01|20937.01|20936.97|20936.97|20937.2|20937.2|20936.85|20936.85|0
1647533550000|2022-03-17 16:12:30|20937.11|20937.11|20937.38|20937.38|20937.52|20937.52|20936.86|20936.86|0
1647533560000|2022-03-17 16:12:40|20937.33|20937.33|20937.5|20937.5|20937.5|20937.5|20936.69|20936.69|0
1647533570000|2022-03-17 16:12:50|20937.42|20937.42|20936.94|20936.94|20937.45|20937.45|20936.94|20936.94|0
1647533580000|2022-03-17 16:13:00|20936.95|20936.95|20936.99|20936.99|20937.1|20937.1|20936.79|20936.79|0
1647533590000|2022-03-17 16:13:10|20937.02|20937.02|20937.27|20937.27|20937.5|20937.5|20936.68|20936.68|0
1647533600000|2022-03-17 16:13:20|20937.29|20937.29|20937.81|20937.81|20937.81|20937.81|20937.15|20937.15|0
1647533610000|2022-03-17 16:13:30|20937.88|20937.88|20937.79|20937.79|20938.39|20938.39|20937.74|20937.74|0
1647533620000|2022-03-17 16:13:40|20938.01|20938.01|20937.95|20937.95|20938.2|20938.2|20937.78|20937.78|0
1647533630000|2022-03-17 16:13:50|20938.08|20938.08|20938.43|20938.43|20938.43|20938.43|20937.95|20937.95|0
1647533640000|2022-03-17 16:14:00|20938.56|20938.56|20937.17|20937.17|20938.73|20938.73|20937.17|20937.17|0
1647533650000|2022-03-17 16:14:10|20937.21|20937.21|20935.49|20935.49|20937.24|20937.24|20935.43|20935.43|0
1647533660000|2022-03-17 16:14:20|20935.47|20935.47|20934.04|20934.04|20935.47|20935.47|20934.04|20934.04|0
1647533670000|2022-03-17 16:14:30|20933.53|20933.53|20933.69|20933.69|20933.73|20933.73|20932.94|20932.94|0
1647533680000|2022-03-17 16:14:40|20933.6|20933.6|20933.01|20933.01|20933.6|20933.6|20932.97|20932.97|0
1647533690000|2022-03-17 16:14:50|20932.98|20932.98|20933.72|20933.72|20933.94|20933.94|20932.95|20932.95|0
1647533700000|2022-03-17 16:15:00|20933.64|20933.64|20933.44|20933.44|20933.64|20933.64|20932.91|20932.91|0
1647533710000|2022-03-17 16:15:10|20933.41|20933.41|20932.68|20932.68|20933.41|20933.41|20932.68|20932.68|0
1647533720000|2022-03-17 16:15:20|20932.65|20932.65|20932.77|20932.77|20932.89|20932.89|20932.52|20932.52|0
1647533730000|2022-03-17 16:15:30|20932.72|20932.72|20932.05|20932.05|20932.77|20932.77|20932.05|20932.05|0
1647533740000|2022-03-17 16:15:40|20932.19|20932.19|20932.62|20932.62|20932.84|20932.84|20932.19|20932.19|0
1647533750000|2022-03-17 16:15:50|20932.66|20932.66|20932.95|20932.95|20932.95|20932.95|20932.03|20932.03|0
1647533760000|2022-03-17 16:16:00|20932.88|20932.88|20932.54|20932.54|20932.88|20932.88|20932.47|20932.47|0
1647533770000|2022-03-17 16:16:10|20932.28|20932.28|20933.05|20933.05|20933.15|20933.15|20932.02|20932.02|0
1647533780000|2022-03-17 16:16:20|20932.98|20932.98|20932.38|20932.38|20933.2|20933.2|20932.38|20932.38|0
1647533790000|2022-03-17 16:16:30|20932.23|20932.23|20931.79|20931.79|20932.42|20932.42|20931.58|20931.58|0
1647533800000|2022-03-17 16:16:40|20931.76|20931.76|20932.43|20932.43|20932.43|20932.43|20931.76|20931.76|0
1647533810000|2022-03-17 16:16:50|20932.28|20932.28|20932.32|20932.32|20932.32|20932.32|20932.1|20932.1|0
1647533820000|2022-03-17 16:17:00|20932.27|20932.27|20933.66|20933.66|20933.66|20933.66|20932.27|20932.27|0
1647533830000|2022-03-17 16:17:10|20933.77|20933.77|20934.67|20934.67|20934.67|20934.67|20933.77|20933.77|0
1647533840000|2022-03-17 16:17:20|20934.73|20934.73|20935.59|20935.59|20935.59|20935.59|20934.73|20934.73|0
1647533850000|2022-03-17 16:17:30|20935.66|20935.66|20936.43|20936.43|20936.52|20936.52|20935.66|20935.66|0
1647533860000|2022-03-17 16:17:40|20936.53|20936.53|20936.25|20936.25|20936.59|20936.59|20936.04|20936.04|0
1647533870000|2022-03-17 16:17:50|20936.28|20936.28|20936.45|20936.45|20936.63|20936.63|20936.08|20936.08|0
1647533880000|2022-03-17 16:18:00|20936.77|20936.77|20936.19|20936.19|20936.77|20936.77|20936.19|20936.19|0
1647533890000|2022-03-17 16:18:10|20936.24|20936.24|20935.79|20935.79|20936.24|20936.24|20935.79|20935.79|0
1647533900000|2022-03-17 16:18:20|20935.57|20935.57|20934.58|20934.58|20935.62|20935.62|20934.58|20934.58|0
1647533910000|2022-03-17 16:18:30|20934.44|20934.44|20934.12|20934.12|20934.44|20934.44|20933.9|20933.9|0
1647533920000|2022-03-17 16:18:40|20933.91|20933.91|20933.54|20933.54|20934.17|20934.17|20933.43|20933.43|0
1647533930000|2022-03-17 16:18:50|20933.56|20933.56|20934.04|20934.04|20934.04|20934.04|20933.56|20933.56|0
1647533940000|2022-03-17 16:19:00|20934.13|20934.13|20934.5|20934.5|20934.66|20934.66|20933.9|20933.9|0
1647533950000|2022-03-17 16:19:10|20934.6|20934.6|20935.22|20935.22|20935.22|20935.22|20934.6|20934.6|0
1647533960000|2022-03-17 16:19:20|20935.37|20935.37|20936.18|20936.18|20936.18|20936.18|20935.37|20935.37|0
1647533970000|2022-03-17 16:19:30|20936.32|20936.32|20937.88|20937.88|20937.88|20937.88|20936.32|20936.32|0
1647533980000|2022-03-17 16:19:40|20937.95|20937.95|20939.44|20939.44|20939.44|20939.44|20937.92|20937.92|0
1647533990000|2022-03-17 16:19:50|20939.51|20939.51|20939.64|20939.64|20939.71|20939.71|20939.4|20939.4|0
1647534000000|2022-03-17 16:20:00|20939.69|20939.69|20941.85|20941.85|20942.15|20942.15|20939.46|20939.46|0
1647534010000|2022-03-17 16:20:10|20941.9|20941.9|20942.54|20942.54|20942.61|20942.61|20941.6|20941.6|0
1647534020000|2022-03-17 16:20:20|20942.47|20942.47|20942.8|20942.8|20942.8|20942.8|20942.16|20942.16|0
1647534030000|2022-03-17 16:20:30|20942.67|20942.67|20943.1|20943.1|20943.1|20943.1|20942.52|20942.52|0
1647534040000|2022-03-17 16:20:40|20943.18|20943.18|20943.01|20943.01|20943.46|20943.46|20942.97|20942.97|0
1647534050000|2022-03-17 16:20:50|20943.07|20943.07|20942.98|20942.98|20943.11|20943.11|20942.69|20942.69|0
1647534060000|2022-03-17 16:21:00|20943.11|20943.11|20944.24|20944.24|20944.31|20944.31|20943.11|20943.11|0
1647534070000|2022-03-17 16:21:10|20944.17|20944.17|20945.39|20945.39|20945.39|20945.39|20943.88|20943.88|0
1647534080000|2022-03-17 16:21:20|20945.53|20945.53|20947.12|20947.12|20947.39|20947.39|20945.53|20945.53|0
1647534090000|2022-03-17 16:21:30|20947.01|20947.01|20948.1|20948.1|20948.1|20948.1|20947.01|20947.01|0
1647534100000|2022-03-17 16:21:40|20948.15|20948.15|20948.22|20948.22|20948.37|20948.37|20948.05|20948.05|0
1647534110000|2022-03-17 16:21:50|20948.16|20948.16|20948.21|20948.21|20948.21|20948.21|20947.94|20947.94|0
1647534120000|2022-03-17 16:22:00|20948|20948|20947.8|20947.8|20948.18|20948.18|20947.8|20947.8|0
1647534130000|2022-03-17 16:22:10|20948.01|20948.01|20948.35|20948.35|20948.6|20948.6|20947.58|20947.58|0
1647534140000|2022-03-17 16:22:20|20948.27|20948.27|20948.51|20948.51|20948.51|20948.51|20947.71|20947.71|0
1647534150000|2022-03-17 16:22:30|20948.56|20948.56|20948.67|20948.67|20948.67|20948.67|20948.37|20948.37|0
1647534160000|2022-03-17 16:22:40|20948.78|20948.78|20948.47|20948.47|20948.97|20948.97|20948.4|20948.4|0
1647534170000|2022-03-17 16:22:50|20948.43|20948.43|20948.72|20948.72|20948.74|20948.74|20948.14|20948.14|0
1647534180000|2022-03-17 16:23:00|20948.67|20948.67|20949.13|20949.13|20949.16|20949.16|20948.53|20948.53|0
1647534190000|2022-03-17 16:23:10|20949.23|20949.23|20948.89|20948.89|20949.31|20949.31|20948.85|20948.85|0
1647534200000|2022-03-17 16:23:20|20949.02|20949.02|20949.9|20949.9|20949.9|20949.9|20948.79|20948.79|0
1647534210000|2022-03-17 16:23:30|20949.85|20949.85|20950.56|20950.56|20950.63|20950.63|20949.79|20949.79|0
1647534220000|2022-03-17 16:23:40|20950.72|20950.72|20952.38|20952.38|20952.46|20952.46|20950.72|20950.72|0
1647534230000|2022-03-17 16:23:50|20952.31|20952.31|20953.48|20953.48|20953.48|20953.48|20952.31|20952.31|0
1647534240000|2022-03-17 16:24:00|20953.35|20953.35|20954.25|20954.25|20954.32|20954.32|20953.35|20953.35|0
1647534250000|2022-03-17 16:24:10|20954.12|20954.12|20954.79|20954.79|20954.79|20954.79|20954|20954|0
1647534260000|2022-03-17 16:24:20|20954.82|20954.82|20954.15|20954.15|20955.11|20955.11|20953.95|20953.95|0
1647534270000|2022-03-17 16:24:30|20954.1|20954.1|20953.67|20953.67|20954.1|20954.1|20953.64|20953.64|0
1647534280000|2022-03-17 16:24:40|20953.7|20953.7|20954.19|20954.19|20954.19|20954.19|20953.7|20953.7|0
1647534290000|2022-03-17 16:24:50|20954.23|20954.23|20953.99|20953.99|20954.38|20954.38|20953.97|20953.97|0
1647534300000|2022-03-17 16:25:00|20954.13|20954.13|20953.34|20953.34|20954.28|20954.28|20953.34|20953.34|0
1647534310000|2022-03-17 16:25:10|20953.27|20953.27|20952.04|20952.04|20953.27|20953.27|20951.86|20951.86|0
1647534320000|2022-03-17 16:25:20|20952.09|20952.09|20952.3|20952.3|20952.33|20952.33|20951.74|20951.74|0
1647534330000|2022-03-17 16:25:30|20952.39|20952.39|20953.07|20953.07|20953.07|20953.07|20952.39|20952.39|0
1647534340000|2022-03-17 16:25:40|20953.19|20953.19|20953.41|20953.41|20953.69|20953.69|20953.05|20953.05|0
1647534350000|2022-03-17 16:25:50|20953.67|20953.67|20953.05|20953.05|20953.67|20953.67|20952.96|20952.96|0
1647534360000|2022-03-17 16:26:00|20953.13|20953.13|20953.83|20953.83|20954.03|20954.03|20953.13|20953.13|0
1647534370000|2022-03-17 16:26:10|20953.89|20953.89|20953.16|20953.16|20953.94|20953.94|20953.04|20953.04|0
1647534380000|2022-03-17 16:26:20|20953.13|20953.13|20953.25|20953.25|20953.45|20953.45|20953.13|20953.13|0
1647534390000|2022-03-17 16:26:30|20953.31|20953.31|20952.25|20952.25|20953.31|20953.31|20952.07|20952.07|0
1647534400000|2022-03-17 16:26:40|20952.42|20952.42|20952.69|20952.69|20952.73|20952.73|20951.5|20951.5|0
1647534410000|2022-03-17 16:26:50|20952.77|20952.77|20951.87|20951.87|20953.08|20953.08|20951.87|20951.87|0
1647534420000|2022-03-17 16:27:00|20951.94|20951.94|20951.45|20951.45|20952.06|20952.06|20951.4|20951.4|0
1647534430000|2022-03-17 16:27:10|20951.43|20951.43|20951.54|20951.54|20951.93|20951.93|20951.43|20951.43|0
1647534440000|2022-03-17 16:27:20|20951.6|20951.6|20951.06|20951.06|20951.74|20951.74|20951.04|20951.04|0
1647534450000|2022-03-17 16:27:30|20951.17|20951.17|20950.43|20950.43|20951.23|20951.23|20950.36|20950.36|0
1647534460000|2022-03-17 16:27:40|20950.32|20950.32|20950.35|20950.35|20950.35|20950.35|20950.03|20950.03|0
1647534470000|2022-03-17 16:27:50|20950.32|20950.32|20950.24|20950.24|20951.08|20951.08|20950.16|20950.16|0
1647534480000|2022-03-17 16:28:00|20950.32|20950.32|20950.29|20950.29|20950.32|20950.32|20949.07|20949.07|0
1647534490000|2022-03-17 16:28:10|20950.35|20950.35|20951.48|20951.48|20951.48|20951.48|20950.25|20950.25|0
1647534500000|2022-03-17 16:28:20|20951.54|20951.54|20951.67|20951.67|20951.72|20951.72|20951.3|20951.3|0
1647534510000|2022-03-17 16:28:30|20951.61|20951.61|20953.83|20953.83|20953.83|20953.83|20951.61|20951.61|0
1647534520000|2022-03-17 16:28:40|20953.87|20953.87|20955.45|20955.45|20955.78|20955.78|20953.8|20953.8|0
1647534530000|2022-03-17 16:28:50|20955.62|20955.62|20956.97|20956.97|20957|20957|20955.62|20955.62|0
1647534540000|2022-03-17 16:29:00|20957.17|20957.17|20962.99|20962.99|20962.99|20962.99|20957.17|20957.17|0
1647534550000|2022-03-17 16:29:10|20963.01|20963.01|20965.68|20965.68|20965.7|20965.7|20963.01|20963.01|0
1647534560000|2022-03-17 16:29:20|20965.67|20965.67|20967.57|20967.57|20967.73|20967.73|20965.67|20965.67|0
1647534570000|2022-03-17 16:29:30|20967.67|20967.67|20969.12|20969.12|20969.26|20969.26|20967.35|20967.35|0
1647534580000|2022-03-17 16:29:40|20969.32|20969.32|20970.75|20970.75|20970.75|20970.75|20968.46|20968.46|0
1647534590000|2022-03-17 16:29:50|20970.79|20970.79|20977.7|20977.7|20977.7|20977.7|20970.79|20970.79|0
1647591300000|2022-03-18 08:15:00|21007.52|21007.52|21000.98|21000.98|21007.52|21007.52|21000.98|21000.98|0
1647591310000|2022-03-18 08:15:10|21000.82|21000.82|20998.6|20998.6|21000.93|21000.93|20998.05|20998.05|0
1647591320000|2022-03-18 08:15:20|20998.39|20998.39|20997.16|20997.16|20998.68|20998.68|20997.01|20997.01|0
1647591330000|2022-03-18 08:15:30|20996.99|20996.99|20997.51|20997.51|20997.67|20997.67|20996.8|20996.8|0
1647591340000|2022-03-18 08:15:40|20997.77|20997.77|20992.86|20992.86|20997.77|20997.77|20992.77|20992.77|0
1647591350000|2022-03-18 08:15:50|20992.57|20992.57|20991.6|20991.6|20992.57|20992.57|20991.44|20991.44|0
1647591360000|2022-03-18 08:16:00|20991.68|20991.68|20990.96|20990.96|20991.8|20991.8|20990.86|20990.86|0
1647591370000|2022-03-18 08:16:10|20991.07|20991.07|20993|20993|20993.23|20993.23|20990.36|20990.36|0
1647591380000|2022-03-18 08:16:20|20992.77|20992.77|20992.48|20992.48|20992.77|20992.77|20992.32|20992.32|0
1647591390000|2022-03-18 08:16:30|20992.42|20992.42|20994.22|20994.22|20994.3|20994.3|20992.42|20992.42|0
1647591400000|2022-03-18 08:16:40|20994.5|20994.5|20994.34|20994.34|20994.71|20994.71|20994.34|20994.34|0
1647591410000|2022-03-18 08:16:50|20994.13|20994.13|20995.04|20995.04|20995.45|20995.45|20994.13|20994.13|0
1647591420000|2022-03-18 08:17:00|20995.2|20995.2|20993.15|20993.15|20995.2|20995.2|20993.15|20993.15|0
1647591430000|2022-03-18 08:17:10|20993.31|20993.31|20992.66|20992.66|20993.31|20993.31|20992.54|20992.54|0
1647591440000|2022-03-18 08:17:20|20992.61|20992.61|20990.5|20990.5|20992.78|20992.78|20990.5|20990.5|0
1647591450000|2022-03-18 08:17:30|20990.33|20990.33|20989.32|20989.32|20990.33|20990.33|20989.22|20989.22|0
1647591460000|2022-03-18 08:17:40|20989.1|20989.1|20990.06|20990.06|20990.06|20990.06|20988.98|20988.98|0
1647591470000|2022-03-18 08:17:50|20990.25|20990.25|20991.57|20991.57|20991.71|20991.71|20989.95|20989.95|0
1647591480000|2022-03-18 08:18:00|20991.61|20991.61|20993.05|20993.05|20993.37|20993.37|20991.05|20991.05|0
1647591490000|2022-03-18 08:18:10|20993.1|20993.1|20993.37|20993.37|20993.42|20993.42|20993.1|20993.1|0
1647591500000|2022-03-18 08:18:20|20993.31|20993.31|20991.15|20991.15|20993.66|20993.66|20991.15|20991.15|0
1647591510000|2022-03-18 08:18:30|20991.21|20991.21|20987.21|20987.21|20991.21|20991.21|20987.14|20987.14|0
1647591520000|2022-03-18 08:18:40|20987.15|20987.15|20986.97|20986.97|20987.31|20987.31|20986.27|20986.27|0
1647591530000|2022-03-18 08:18:50|20987.2|20987.2|20986.79|20986.79|20987.2|20987.2|20986.79|20986.79|0
1647591540000|2022-03-18 08:19:00|20986.95|20986.95|20989.1|20989.1|20989.36|20989.36|20986.94|20986.94|0
1647591550000|2022-03-18 08:19:10|20989.15|20989.15|20987.9|20987.9|20989.41|20989.41|20987.9|20987.9|0
1647591560000|2022-03-18 08:19:20|20987.93|20987.93|20987.38|20987.38|20987.93|20987.93|20986.88|20986.88|0
1647591570000|2022-03-18 08:19:30|20987.33|20987.33|20985.41|20985.41|20987.33|20987.33|20985.41|20985.41|0
1647591580000|2022-03-18 08:19:40|20985.48|20985.48|20985.2|20985.2|20985.55|20985.55|20984.62|20984.62|0
1647591590000|2022-03-18 08:19:50|20985.08|20985.08|20983.02|20983.02|20985.08|20985.08|20982.92|20982.92|0
1647591600000|2022-03-18 08:20:00|20982.93|20982.93|20982.01|20982.01|20982.93|20982.93|20981.86|20981.86|0
1647591610000|2022-03-18 08:20:10|20981.95|20981.95|20982.03|20982.03|20982.03|20982.03|20981.81|20981.81|0
1647591620000|2022-03-18 08:20:20|20982.14|20982.14|20981.73|20981.73|20982.22|20982.22|20981.67|20981.67|0
1647591630000|2022-03-18 08:20:30|20981.59|20981.59|20981.83|20981.83|20982.17|20982.17|20981.59|20981.59|0
1647591640000|2022-03-18 08:20:40|20981.53|20981.53|20979.62|20979.62|20981.53|20981.53|20979.62|20979.62|0
1647591650000|2022-03-18 08:20:50|20979.39|20979.39|20978.81|20978.81|20979.39|20979.39|20978.58|20978.58|0
1647591660000|2022-03-18 08:21:00|20979.14|20979.14|20982.58|20982.58|20982.58|20982.58|20979.09|20979.09|0
1647591670000|2022-03-18 08:21:10|20982.54|20982.54|20983.01|20983.01|20983.01|20983.01|20982.35|20982.35|0
1647591680000|2022-03-18 08:21:20|20983.07|20983.07|20982.56|20982.56|20983.07|20983.07|20982.53|20982.53|0
1647591690000|2022-03-18 08:21:30|20982.64|20982.64|20982.68|20982.68|20983.24|20983.24|20982.1|20982.1|0
1647591700000|2022-03-18 08:21:40|20982.7|20982.7|20982.27|20982.27|20983.06|20983.06|20982.27|20982.27|0
1647591710000|2022-03-18 08:21:50|20982.24|20982.24|20979.68|20979.68|20982.53|20982.53|20979.64|20979.64|0
1647591720000|2022-03-18 08:22:00|20979.84|20979.84|20977.71|20977.71|20979.84|20979.84|20977.71|20977.71|0
1647591730000|2022-03-18 08:22:10|20977.62|20977.62|20977.27|20977.27|20977.62|20977.62|20977.27|20977.27|0
1647591740000|2022-03-18 08:22:20|20977.25|20977.25|20977.22|20977.22|20977.63|20977.63|20977.2|20977.2|0
1647591750000|2022-03-18 08:22:30|20977.18|20977.18|20976.95|20976.95|20977.3|20977.3|20976.95|20976.95|0
1647591760000|2022-03-18 08:22:40|20977.1|20977.1|20975.93|20975.93|20977.31|20977.31|20975.79|20975.79|0
1647591770000|2022-03-18 08:22:50|20975.99|20975.99|20975.44|20975.44|20976.03|20976.03|20974.66|20974.66|0
1647591780000|2022-03-18 08:23:00|20975.33|20975.33|20976.73|20976.73|20976.85|20976.85|20975.33|20975.33|0
1647591790000|2022-03-18 08:23:10|20976.83|20976.83|20977|20977|20977|20977|20976.13|20976.13|0
1647591800000|2022-03-18 08:23:20|20977.05|20977.05|20978.49|20978.49|20978.49|20978.49|20976.9|20976.9|0
1647591810000|2022-03-18 08:23:30|20978.54|20978.54|20979.29|20979.29|20979.33|20979.33|20978.54|20978.54|0
1647591820000|2022-03-18 08:23:40|20979.37|20979.37|20980.03|20980.03|20980.03|20980.03|20979.37|20979.37|0
1647591830000|2022-03-18 08:23:50|20979.94|20979.94|20981.59|20981.59|20981.59|20981.59|20979.72|20979.72|0
1647591840000|2022-03-18 08:24:00|20981.8|20981.8|20983.31|20983.31|20983.31|20983.31|20981.29|20981.29|0
1647591850000|2022-03-18 08:24:10|20983.06|20983.06|20984.15|20984.15|20984.15|20984.15|20982.76|20982.76|0
1647591860000|2022-03-18 08:24:20|20984.27|20984.27|20985.18|20985.18|20985.18|20985.18|20984.27|20984.27|0
1647591870000|2022-03-18 08:24:30|20985.39|20985.39|20986.54|20986.54|20986.54|20986.54|20985.39|20985.39|0
1647591880000|2022-03-18 08:24:40|20986.48|20986.48|20986.78|20986.78|20986.81|20986.81|20986.48|20986.48|0
1647591890000|2022-03-18 08:24:50|20986.69|20986.69|20987.51|20987.51|20987.51|20987.51|20986.19|20986.19|0
1647591900000|2022-03-18 08:25:00|20987.7|20987.7|20989.05|20989.05|20989.05|20989.05|20987.7|20987.7|0
1647591910000|2022-03-18 08:25:10|20989.15|20989.15|20988.31|20988.31|20989.15|20989.15|20988.27|20988.27|0
1647591920000|2022-03-18 08:25:20|20988.17|20988.17|20988.72|20988.72|20988.72|20988.72|20988.03|20988.03|0
1647591930000|2022-03-18 08:25:30|20988.65|20988.65|20987.53|20987.53|20988.65|20988.65|20987.43|20987.43|0
1647591940000|2022-03-18 08:25:40|20987.63|20987.63|20985.43|20985.43|20987.75|20987.75|20985.05|20985.05|0
1647591950000|2022-03-18 08:25:50|20985.52|20985.52|20985.99|20985.99|20985.99|20985.99|20985.23|20985.23|0
1647591960000|2022-03-18 08:26:00|20986.3|20986.3|20988.27|20988.27|20988.27|20988.27|20986.3|20986.3|0
1647591970000|2022-03-18 08:26:10|20988.43|20988.43|20988.45|20988.45|20988.67|20988.67|20988.41|20988.41|0
1647591980000|2022-03-18 08:26:20|20988.71|20988.71|20987.45|20987.45|20989.55|20989.55|20987.45|20987.45|0
1647591990000|2022-03-18 08:26:30|20987.66|20987.66|20988.16|20988.16|20988.16|20988.16|20987.33|20987.33|0
1647592000000|2022-03-18 08:26:40|20988.05|20988.05|20987.84|20987.84|20988.15|20988.15|20987.29|20987.29|0
1647592010000|2022-03-18 08:26:50|20987.73|20987.73|20987.83|20987.83|20987.84|20987.84|20987.55|20987.55|0
1647592020000|2022-03-18 08:27:00|20987.88|20987.88|20989.26|20989.26|20989.26|20989.26|20987.88|20987.88|0
1647592030000|2022-03-18 08:27:10|20989.21|20989.21|20990.5|20990.5|20990.55|20990.55|20989.1|20989.1|0
1647592040000|2022-03-18 08:27:20|20990.2|20990.2|20991|20991|20991|20991|20990.2|20990.2|0
1647592050000|2022-03-18 08:27:30|20991.04|20991.04|20992.44|20992.44|20992.54|20992.54|20990.95|20990.95|0
1647592060000|2022-03-18 08:27:40|20992.6|20992.6|20993.72|20993.72|20993.72|20993.72|20992.6|20992.6|0
1647592070000|2022-03-18 08:27:50|20993.6|20993.6|20993.22|20993.22|20993.73|20993.73|20993.18|20993.18|0
1647592080000|2022-03-18 08:28:00|20993.13|20993.13|20992.93|20992.93|20993.13|20993.13|20992.84|20992.84|0
1647592090000|2022-03-18 08:28:10|20993.24|20993.24|20993.77|20993.77|20994.78|20994.78|20993.24|20993.24|0
1647592100000|2022-03-18 08:28:20|20993.85|20993.85|20994.09|20994.09|20994.3|20994.3|20993.72|20993.72|0
1647592110000|2022-03-18 08:28:30|20993.86|20993.86|20994.48|20994.48|20994.48|20994.48|20993.86|20993.86|0
1647592120000|2022-03-18 08:28:40|20994.73|20994.73|20994.48|20994.48|20995.02|20995.02|20994.45|20994.45|0
1647592130000|2022-03-18 08:28:50|20994.21|20994.21|20992.56|20992.56|20994.21|20994.21|20992.56|20992.56|0
1647592140000|2022-03-18 08:29:00|20992.65|20992.65|20993.59|20993.59|20995.29|20995.29|20992.52|20992.52|0
1647592150000|2022-03-18 08:29:10|20993.54|20993.54|20993.64|20993.64|20993.64|20993.64|20992.98|20992.98|0
1647592160000|2022-03-18 08:29:20|20993.55|20993.55|20993.72|20993.72|20994.18|20994.18|20993.55|20993.55|0
1647592170000|2022-03-18 08:29:30|20993.67|20993.67|20994.07|20994.07|20994.63|20994.63|20993.3|20993.3|0
1647592180000|2022-03-18 08:29:40|20993.94|20993.94|20995.88|20995.88|20995.91|20995.91|20993.08|20993.08|0
1647592190000|2022-03-18 08:29:50|20995.81|20995.81|20995.24|20995.24|20995.91|20995.91|20995.04|20995.04|0
1647592200000|2022-03-18 08:30:00|20994.95|20994.95|20996.33|20996.33|20996.33|20996.33|20994.69|20994.69|0
1647592210000|2022-03-18 08:30:10|20996.38|20996.38|20996.39|20996.39|20996.67|20996.67|20996.12|20996.12|0
1647592220000|2022-03-18 08:30:20|20996.29|20996.29|20993.88|20993.88|20996.29|20996.29|20993.88|20993.88|0
1647592230000|2022-03-18 08:30:30|20992.97|20992.97|20986.65|20986.65|20992.97|20992.97|20986.62|20986.62|0
1647592240000|2022-03-18 08:30:40|20986.52|20986.52|20985.71|20985.71|20986.52|20986.52|20985.55|20985.55|0
1647592250000|2022-03-18 08:30:50|20985.85|20985.85|20982.21|20982.21|20985.97|20985.97|20982.21|20982.21|0
1647592260000|2022-03-18 08:31:00|20982.09|20982.09|20979.02|20979.02|20982.09|20982.09|20978.7|20978.7|0
1647592270000|2022-03-18 08:31:10|20979.16|20979.16|20976.55|20976.55|20979.16|20979.16|20976.55|20976.55|0
1647592280000|2022-03-18 08:31:20|20976.36|20976.36|20976.55|20976.55|20977.23|20977.23|20976.36|20976.36|0
1647592290000|2022-03-18 08:31:30|20976.47|20976.47|20974.16|20974.16|20976.47|20976.47|20974.16|20974.16|0
1647592300000|2022-03-18 08:31:40|20974.25|20974.25|20975.23|20975.23|20975.35|20975.35|20974.25|20974.25|0
1647592310000|2022-03-18 08:31:50|20975.28|20975.28|20974.37|20974.37|20975.49|20975.49|20974.1|20974.1|0
1647592320000|2022-03-18 08:32:00|20974.29|20974.29|20974.32|20974.32|20974.63|20974.63|20974.29|20974.29|0
1647592330000|2022-03-18 08:32:10|20974.57|20974.57|20974.05|20974.05|20975.65|20975.65|20974.05|20974.05|0
1647592340000|2022-03-18 08:32:20|20974.13|20974.13|20973.7|20973.7|20974.2|20974.2|20973.41|20973.41|0
1647592350000|2022-03-18 08:32:30|20973.67|20973.67|20974.61|20974.61|20974.61|20974.61|20973.53|20973.53|0
1647592360000|2022-03-18 08:32:40|20973.83|20973.83|20974.19|20974.19|20974.36|20974.36|20973.59|20973.59|0
1647592370000|2022-03-18 08:32:50|20974.13|20974.13|20972.37|20972.37|20974.19|20974.19|20972.37|20972.37|0
1647592380000|2022-03-18 08:33:00|20972.22|20972.22|20969.22|20969.22|20972.22|20972.22|20969.15|20969.15|0
1647592390000|2022-03-18 08:33:10|20969.44|20969.44|20967.65|20967.65|20969.44|20969.44|20967.31|20967.31|0
1647592400000|2022-03-18 08:33:20|20967.96|20967.96|20968.82|20968.82|20969.27|20969.27|20967.45|20967.45|0
1647592410000|2022-03-18 08:33:30|20969.11|20969.11|20969|20969|20969.51|20969.51|20969|20969|0
1647592420000|2022-03-18 08:33:40|20969.11|20969.11|20968.28|20968.28|20969.11|20969.11|20968.28|20968.28|0
1647592430000|2022-03-18 08:33:50|20968.36|20968.36|20968.92|20968.92|20968.92|20968.92|20968.36|20968.36|0
1647592440000|2022-03-18 08:34:00|20968.73|20968.73|20967.71|20967.71|20968.73|20968.73|20967.52|20967.52|0
1647592450000|2022-03-18 08:34:10|20967.64|20967.64|20966.29|20966.29|20967.64|20967.64|20966.17|20966.17|0
1647592460000|2022-03-18 08:34:20|20967.08|20967.08|20967.45|20967.45|20967.54|20967.54|20967.08|20967.08|0
1647592470000|2022-03-18 08:34:30|20967.5|20967.5|20966.97|20966.97|20967.52|20967.52|20966.97|20966.97|0
1647592480000|2022-03-18 08:34:40|20967.12|20967.12|20965.57|20965.57|20967.12|20967.12|20965.57|20965.57|0
1647592490000|2022-03-18 08:34:50|20965.34|20965.34|20965.56|20965.56|20965.56|20965.56|20965.34|20965.34|0
1647592500000|2022-03-18 08:35:00|20965.49|20965.49|20964.52|20964.52|20965.49|20965.49|20964.52|20964.52|0
1647592510000|2022-03-18 08:35:10|20964.59|20964.59|20964.74|20964.74|20964.75|20964.75|20964.29|20964.29|0
1647592520000|2022-03-18 08:35:20|20964.85|20964.85|20966.7|20966.7|20966.7|20966.7|20964.8|20964.8|0
1647592530000|2022-03-18 08:35:30|20966.78|20966.78|20969.61|20969.61|20969.61|20969.61|20966.75|20966.75|0
1647592540000|2022-03-18 08:35:40|20969.38|20969.38|20971.19|20971.19|20971.57|20971.57|20969.09|20969.09|0
1647592550000|2022-03-18 08:35:50|20971.24|20971.24|20971.19|20971.19|20971.34|20971.34|20970.84|20970.84|0
1647592560000|2022-03-18 08:36:00|20971.06|20971.06|20969.48|20969.48|20971.2|20971.2|20969.48|20969.48|0
1647592570000|2022-03-18 08:36:10|20969.4|20969.4|20960.18|20960.18|20969.4|20969.4|20959.8|20959.8|0
1647592580000|2022-03-18 08:36:20|20960.56|20960.56|20965.23|20965.23|20965.23|20965.23|20960.56|20960.56|0
1647592590000|2022-03-18 08:36:30|20965.66|20965.66|20965.49|20965.49|20965.93|20965.93|20965.49|20965.49|0
1647592600000|2022-03-18 08:36:40|20965.76|20965.76|20967.38|20967.38|20967.38|20967.38|20965.76|20965.76|0
1647592610000|2022-03-18 08:36:50|20967.45|20967.45|20966.75|20966.75|20967.45|20967.45|20966.69|20966.69|0
1647592620000|2022-03-18 08:37:00|20966.89|20966.89|20968.13|20968.13|20968.13|20968.13|20966.89|20966.89|0
1647592630000|2022-03-18 08:37:10|20968.04|20968.04|20969.7|20969.7|20969.7|20969.7|20968.04|20968.04|0
1647592640000|2022-03-18 08:37:20|20969.62|20969.62|20970.84|20970.84|20970.84|20970.84|20969.55|20969.55|0
1647592650000|2022-03-18 08:37:30|20970.88|20970.88|20973.36|20973.36|20973.36|20973.36|20970.88|20970.88|0
1647592660000|2022-03-18 08:37:40|20973.21|20973.21|20973.31|20973.31|20973.54|20973.54|20972.9|20972.9|0
1647592670000|2022-03-18 08:37:50|20973.28|20973.28|20973.05|20973.05|20973.28|20973.28|20973.05|20973.05|0
1647592680000|2022-03-18 08:38:00|20972.98|20972.98|20969.79|20969.79|20972.98|20972.98|20969.79|20969.79|0
1647592690000|2022-03-18 08:38:10|20969.74|20969.74|20970|20970|20970|20970|20969.6|20969.6|0
1647592700000|2022-03-18 08:38:20|20969.94|20969.94|20969.98|20969.98|20970.1|20970.1|20969.45|20969.45|0
1647592710000|2022-03-18 08:38:30|20969.58|20969.58|20969.33|20969.33|20969.58|20969.58|20969.33|20969.33|0
1647592720000|2022-03-18 08:38:40|20969.43|20969.43|20968.99|20968.99|20969.6|20969.6|20968.99|20968.99|0
1647592730000|2022-03-18 08:38:50|20968.88|20968.88|20968.54|20968.54|20968.88|20968.88|20968.54|20968.54|0
1647592740000|2022-03-18 08:39:00|20968.37|20968.37|20968.13|20968.13|20969.31|20969.31|20967.85|20967.85|0
1647592750000|2022-03-18 08:39:10|20968.54|20968.54|20968.58|20968.58|20968.72|20968.72|20968.44|20968.44|0
1647592760000|2022-03-18 08:39:20|20968.64|20968.64|20968.23|20968.23|20969.06|20969.06|20968.23|20968.23|0
1647592770000|2022-03-18 08:39:30|20968.12|20968.12|20969.46|20969.46|20969.5|20969.5|20968.12|20968.12|0
1647592780000|2022-03-18 08:39:40|20969.39|20969.39|20969.46|20969.46|20969.85|20969.85|20969.31|20969.31|0
1647592790000|2022-03-18 08:39:50|20969.54|20969.54|20969.25|20969.25|20969.54|20969.54|20969.15|20969.15|0
1647592800000|2022-03-18 08:40:00|20969.32|20969.32|20969.78|20969.78|20969.78|20969.78|20969.11|20969.11|0
1647592810000|2022-03-18 08:40:10|20970.73|20970.73|20972.56|20972.56|20972.75|20972.75|20970.73|20970.73|0
1647592820000|2022-03-18 08:40:20|20972.64|20972.64|20973.68|20973.68|20973.79|20973.79|20972.64|20972.64|0
1647592830000|2022-03-18 08:40:30|20973.82|20973.82|20974.08|20974.08|20974.2|20974.2|20973.82|20973.82|0
1647592840000|2022-03-18 08:40:40|20974.19|20974.19|20974.56|20974.56|20974.69|20974.69|20974.08|20974.08|0
1647592850000|2022-03-18 08:40:50|20974.26|20974.26|20973.78|20973.78|20974.26|20974.26|20973.78|20973.78|0
1647592860000|2022-03-18 08:41:00|20973.48|20973.48|20970.54|20970.54|20973.48|20973.48|20970.54|20970.54|0
1647592870000|2022-03-18 08:41:10|20970.04|20970.04|20969.88|20969.88|20970.23|20970.23|20969.77|20969.77|0
1647592880000|2022-03-18 08:41:20|20969.81|20969.81|20969.34|20969.34|20969.81|20969.81|20969.34|20969.34|0
1647592890000|2022-03-18 08:41:30|20969.21|20969.21|20968.78|20968.78|20969.21|20969.21|20968.77|20968.77|0
1647592900000|2022-03-18 08:41:40|20968.66|20968.66|20967.49|20967.49|20968.73|20968.73|20967.33|20967.33|0
1647592910000|2022-03-18 08:41:50|20967.54|20967.54|20967.16|20967.16|20967.62|20967.62|20967.16|20967.16|0
1647592920000|2022-03-18 08:42:00|20966.96|20966.96|20965.86|20965.86|20966.96|20966.96|20965.71|20965.71|0
1647592930000|2022-03-18 08:42:10|20964.77|20964.77|20960.92|20960.92|20964.77|20964.77|20960.91|20960.91|0
1647592940000|2022-03-18 08:42:20|20960.86|20960.86|20960.55|20960.55|20960.86|20960.86|20960.39|20960.39|0
1647592950000|2022-03-18 08:42:30|20960.62|20960.62|20960.68|20960.68|20960.75|20960.75|20960.26|20960.26|0
1647592960000|2022-03-18 08:42:40|20960.52|20960.52|20959.07|20959.07|20960.52|20960.52|20959.07|20959.07|0
1647592970000|2022-03-18 08:42:50|20959|20959|20959.03|20959.03|20959.03|20959.03|20958.78|20958.78|0
1647592980000|2022-03-18 08:43:00|20959.02|20959.02|20958.14|20958.14|20959.14|20959.14|20958.14|20958.14|0
1647592990000|2022-03-18 08:43:10|20958.18|20958.18|20957.41|20957.41|20958.18|20958.18|20957.41|20957.41|0
1647593000000|2022-03-18 08:43:20|20957.25|20957.25|20957.32|20957.32|20957.49|20957.49|20957.25|20957.25|0
1647593010000|2022-03-18 08:43:30|20957.27|20957.27|20957.2|20957.2|20957.27|20957.27|20957.13|20957.13|0
1647593020000|2022-03-18 08:43:40|20957.11|20957.11|20957.25|20957.25|20957.25|20957.25|20957.11|20957.11|0
1647593030000|2022-03-18 08:43:50|20957.1|20957.1|20952.97|20952.97|20957.1|20957.1|20952.85|20952.85|0
1647593040000|2022-03-18 08:44:00|20952.76|20952.76|20952.34|20952.34|20952.85|20952.85|20952.11|20952.11|0
1647593050000|2022-03-18 08:44:10|20952.4|20952.4|20951.92|20951.92|20952.76|20952.76|20951.92|20951.92|0
1647593060000|2022-03-18 08:44:20|20951.84|20951.84|20950.56|20950.56|20951.93|20951.93|20950.42|20950.42|0
1647593070000|2022-03-18 08:44:30|20950.41|20950.41|20946.72|20946.72|20951.74|20951.74|20946.72|20946.72|0
1647593080000|2022-03-18 08:44:40|20946.93|20946.93|20947.63|20947.63|20947.63|20947.63|20946.93|20946.93|0
1647593090000|2022-03-18 08:44:50|20947.68|20947.68|20947.69|20947.69|20948.29|20948.29|20947.52|20947.52|0
1647593100000|2022-03-18 08:45:00|20947.74|20947.74|20947.77|20947.77|20948.04|20948.04|20947.59|20947.59|0
1647593110000|2022-03-18 08:45:10|20947.86|20947.86|20947.88|20947.88|20947.88|20947.88|20947.59|20947.59|0
1647593120000|2022-03-18 08:45:20|20947.85|20947.85|20946.87|20946.87|20947.85|20947.85|20946.75|20946.75|0
1647593130000|2022-03-18 08:45:30|20946.84|20946.84|20946.25|20946.25|20947.01|20947.01|20946.25|20946.25|0
1647593140000|2022-03-18 08:45:40|20946.17|20946.17|20944.47|20944.47|20946.17|20946.17|20944.47|20944.47|0
1647593150000|2022-03-18 08:45:50|20944.42|20944.42|20945.12|20945.12|20945.17|20945.17|20944.42|20944.42|0
1647593160000|2022-03-18 08:46:00|20945.14|20945.14|20945.85|20945.85|20945.85|20945.85|20945.14|20945.14|0
1647593170000|2022-03-18 08:46:10|20946.03|20946.03|20944.95|20944.95|20946.07|20946.07|20944.95|20944.95|0
1647593180000|2022-03-18 08:46:20|20945.04|20945.04|20944.72|20944.72|20945.04|20945.04|20944.48|20944.48|0
1647593190000|2022-03-18 08:46:30|20944.8|20944.8|20944.63|20944.63|20944.83|20944.83|20944.63|20944.63|0
1647593200000|2022-03-18 08:46:40|20944.77|20944.77|20945.03|20945.03|20945.08|20945.08|20944.77|20944.77|0
1647593210000|2022-03-18 08:46:50|20944.89|20944.89|20945.01|20945.01|20945.01|20945.01|20944.69|20944.69|0
1647593220000|2022-03-18 08:47:00|20945.09|20945.09|20945.22|20945.22|20945.22|20945.22|20944.62|20944.62|0
1647593240000|2022-03-18 08:47:20|20945.29|20945.29|20945.57|20945.57|20945.58|20945.58|20945.29|20945.29|0
1647593250000|2022-03-18 08:47:30|20945.37|20945.37|20945.66|20945.66|20945.66|20945.66|20945.37|20945.37|0
1647593260000|2022-03-18 08:47:40|20945.73|20945.73|20949.98|20949.98|20949.98|20949.98|20945.73|20945.73|0
1647593270000|2022-03-18 08:47:50|20950.1|20950.1|20949.97|20949.97|20950.26|20950.26|20949.86|20949.86|0
1647593280000|2022-03-18 08:48:00|20949.89|20949.89|20949.18|20949.18|20950.25|20950.25|20949.18|20949.18|0
1647593290000|2022-03-18 08:48:10|20949.04|20949.04|20949.23|20949.23|20949.25|20949.25|20948.87|20948.87|0
1647593300000|2022-03-18 08:48:20|20949.21|20949.21|20945.19|20945.19|20949.21|20949.21|20945.11|20945.11|0
1647593310000|2022-03-18 08:48:30|20942.95|20942.95|20929.66|20929.66|20942.95|20942.95|20928.13|20928.13|0
1647593320000|2022-03-18 08:48:40|20930.05|20930.05|20930.64|20930.64|20931.85|20931.85|20929.96|20929.96|0
1647593330000|2022-03-18 08:48:50|20930.75|20930.75|20930.1|20930.1|20931.33|20931.33|20929.77|20929.77|0
1647593340000|2022-03-18 08:49:00|20929.97|20929.97|20931.22|20931.22|20931.22|20931.22|20929.97|20929.97|0
1647593350000|2022-03-18 08:49:10|20931.04|20931.04|20934.27|20934.27|20934.27|20934.27|20931.04|20931.04|0
1647593360000|2022-03-18 08:49:20|20934.38|20934.38|20935.5|20935.5|20935.55|20935.55|20934.32|20934.32|0
1647593370000|2022-03-18 08:49:30|20935.57|20935.57|20934.96|20934.96|20935.57|20935.57|20934.9|20934.9|0
1647593380000|2022-03-18 08:49:40|20934.84|20934.84|20932.12|20932.12|20934.85|20934.85|20932.12|20932.12|0
1647593390000|2022-03-18 08:49:50|20932.04|20932.04|20932.43|20932.43|20932.5|20932.5|20932.04|20932.04|0
1647593400000|2022-03-18 08:50:00|20932.56|20932.56|20932.07|20932.07|20932.56|20932.56|20932.07|20932.07|0
1647593410000|2022-03-18 08:50:10|20932.1|20932.1|20931.81|20931.81|20932.19|20932.19|20931.5|20931.5|0
1647593420000|2022-03-18 08:50:20|20932.08|20932.08|20932.54|20932.54|20932.62|20932.62|20932.08|20932.08|0
1647593430000|2022-03-18 08:50:30|20932.74|20932.74|20932.79|20932.79|20932.79|20932.79|20932.63|20932.63|0
1647593440000|2022-03-18 08:50:40|20932.38|20932.38|20932.02|20932.02|20932.49|20932.49|20932.02|20932.02|0
1647593450000|2022-03-18 08:50:50|20931.96|20931.96|20930.29|20930.29|20932.02|20932.02|20930.29|20930.29|0
1647593460000|2022-03-18 08:51:00|20930|20930|20930.8|20930.8|20930.97|20930.97|20930|20930|0
1647593470000|2022-03-18 08:51:10|20930.65|20930.65|20930|20930|20930.86|20930.86|20930|20930|0
1647593480000|2022-03-18 08:51:20|20930.25|20930.25|20928.72|20928.72|20930.25|20930.25|20928.72|20928.72|0
1647593490000|2022-03-18 08:51:30|20928.61|20928.61|20928.48|20928.48|20928.73|20928.73|20928.41|20928.41|0
1647593500000|2022-03-18 08:51:40|20928.35|20928.35|20928.05|20928.05|20928.4|20928.4|20927.9|20927.9|0
1647593510000|2022-03-18 08:51:50|20928.08|20928.08|20928.36|20928.36|20928.4|20928.4|20928.08|20928.08|0
1647593520000|2022-03-18 08:52:00|20928.57|20928.57|20928.07|20928.07|20928.72|20928.72|20927.95|20927.95|0
1647593530000|2022-03-18 08:52:10|20928.04|20928.04|20928.07|20928.07|20928.23|20928.23|20928.04|20928.04|0
1647593540000|2022-03-18 08:52:20|20928.18|20928.18|20926.42|20926.42|20928.18|20928.18|20926.42|20926.42|0
1647593550000|2022-03-18 08:52:30|20926.56|20926.56|20928.03|20928.03|20928.03|20928.03|20926.53|20926.53|0
1647593560000|2022-03-18 08:52:40|20928.21|20928.21|20928.11|20928.11|20928.31|20928.31|20928.03|20928.03|0
1647593570000|2022-03-18 08:52:50|20928.02|20928.02|20927.94|20927.94|20928.02|20928.02|20927.73|20927.73|0
1647593580000|2022-03-18 08:53:00|20927.9|20927.9|20925.86|20925.86|20927.9|20927.9|20925.83|20925.83|0
1647593590000|2022-03-18 08:53:10|20925.93|20925.93|20924.93|20924.93|20925.93|20925.93|20924.93|20924.93|0
1647593600000|2022-03-18 08:53:20|20925|20925|20925.39|20925.39|20925.48|20925.48|20924.85|20924.85|0
1647593610000|2022-03-18 08:53:30|20925.16|20925.16|20925.58|20925.58|20925.64|20925.64|20925.15|20925.15|0
1647593620000|2022-03-18 08:53:40|20925.66|20925.66|20925|20925|20925.66|20925.66|20924.98|20924.98|0
1647593630000|2022-03-18 08:53:50|20925.06|20925.06|20924.83|20924.83|20925.06|20925.06|20924.68|20924.68|0
1647593640000|2022-03-18 08:54:00|20924.76|20924.76|20923.01|20923.01|20924.76|20924.76|20923.01|20923.01|0
1647593650000|2022-03-18 08:54:10|20923.35|20923.35|20927.9|20927.9|20928.48|20928.48|20923.35|20923.35|0
1647593660000|2022-03-18 08:54:20|20928.07|20928.07|20928.17|20928.17|20928.17|20928.17|20927.93|20927.93|0
1647593670000|2022-03-18 08:54:30|20928.1|20928.1|20927.93|20927.93|20928.1|20928.1|20927.93|20927.93|0
1647593680000|2022-03-18 08:54:40|20928.22|20928.22|20928.38|20928.38|20928.38|20928.38|20928.06|20928.06|0
1647593690000|2022-03-18 08:54:50|20928.29|20928.29|20928.26|20928.26|20928.31|20928.31|20928.26|20928.26|0
1647593700000|2022-03-18 08:55:00|20928.19|20928.19|20925.53|20925.53|20928.19|20928.19|20925.53|20925.53|0
1647593710000|2022-03-18 08:55:10|20925.36|20925.36|20924.6|20924.6|20925.36|20925.36|20924.6|20924.6|0
1647593720000|2022-03-18 08:55:20|20924.58|20924.58|20924.33|20924.33|20924.58|20924.58|20924.29|20924.29|0
1647593730000|2022-03-18 08:55:30|20924.24|20924.24|20924.3|20924.3|20924.41|20924.41|20924.14|20924.14|0
1647593740000|2022-03-18 08:55:40|20924.23|20924.23|20925.05|20925.05|20925.05|20925.05|20924.01|20924.01|0
1647593750000|2022-03-18 08:55:50|20924.89|20924.89|20924.54|20924.54|20924.89|20924.89|20924.44|20924.44|0
1647593760000|2022-03-18 08:56:00|20924.61|20924.61|20925.86|20925.86|20925.86|20925.86|20924.61|20924.61|0
1647593770000|2022-03-18 08:56:10|20925.94|20925.94|20926.07|20926.07|20926.2|20926.2|20925.72|20925.72|0
1647593780000|2022-03-18 08:56:20|20926.02|20926.02|20926.28|20926.28|20926.37|20926.37|20925.91|20925.91|0
1647593790000|2022-03-18 08:56:30|20926.5|20926.5|20926.09|20926.09|20926.5|20926.5|20926.09|20926.09|0
1647593800000|2022-03-18 08:56:40|20926.23|20926.23|20926.14|20926.14|20926.3|20926.3|20926.14|20926.14|0
1647593810000|2022-03-18 08:56:50|20926.27|20926.27|20926.49|20926.49|20926.62|20926.62|20926.27|20926.27|0
1647593820000|2022-03-18 08:57:00|20926.42|20926.42|20926.99|20926.99|20926.99|20926.99|20926.19|20926.19|0
1647593830000|2022-03-18 08:57:10|20927.08|20927.08|20926.51|20926.51|20927.08|20927.08|20926.46|20926.46|0
1647593840000|2022-03-18 08:57:20|20926.29|20926.29|20925.31|20925.31|20926.29|20926.29|20925.26|20925.26|0
1647593850000|2022-03-18 08:57:30|20925.17|20925.17|20925.2|20925.2|20925.4|20925.4|20925.17|20925.17|0
1647593860000|2022-03-18 08:57:40|20925.13|20925.13|20925.14|20925.14|20925.22|20925.22|20925.09|20925.09|0
1647593870000|2022-03-18 08:57:50|20925.05|20925.05|20925.76|20925.76|20925.97|20925.97|20924.97|20924.97|0
1647593880000|2022-03-18 08:58:00|20925.88|20925.88|20925.83|20925.83|20925.96|20925.96|20925.55|20925.55|0
1647593890000|2022-03-18 08:58:10|20925.74|20925.74|20925.7|20925.7|20925.79|20925.79|20925.7|20925.7|0
1647593900000|2022-03-18 08:58:20|20925.98|20925.98|20926.13|20926.13|20926.13|20926.13|20925.98|20925.98|0
1647593910000|2022-03-18 08:58:30|20926.33|20926.33|20926.98|20926.98|20927.09|20927.09|20926.33|20926.33|0
1647593920000|2022-03-18 08:58:40|20927.08|20927.08|20925.87|20925.87|20927.72|20927.72|20925.55|20925.55|0
1647593930000|2022-03-18 08:58:50|20925.92|20925.92|20925.46|20925.46|20926.22|20926.22|20925.46|20925.46|0
1647593940000|2022-03-18 08:59:00|20925.17|20925.17|20927.16|20927.16|20927.27|20927.27|20924.88|20924.88|0
1647593950000|2022-03-18 08:59:10|20927.51|20927.51|20927.64|20927.64|20927.91|20927.91|20927.5|20927.5|0
1647593960000|2022-03-18 08:59:20|20927.69|20927.69|20928.05|20928.05|20928.1|20928.1|20927.54|20927.54|0
1647593970000|2022-03-18 08:59:30|20927.98|20927.98|20928.21|20928.21|20928.22|20928.22|20927.87|20927.87|0
1647593980000|2022-03-18 08:59:40|20928.36|20928.36|20928.54|20928.54|20928.54|20928.54|20928.36|20928.36|0
1647593990000|2022-03-18 08:59:50|20928.28|20928.28|20930.27|20930.27|20930.27|20930.27|20928.28|20928.28|0
1647594000000|2022-03-18 09:00:00|20930.12|20930.12|20932.75|20932.75|20932.75|20932.75|20930.12|20930.12|0
1647594010000|2022-03-18 09:00:10|20932.68|20932.68|20932.78|20932.78|20933.49|20933.49|20932.6|20932.6|0
1647594020000|2022-03-18 09:00:20|20932.72|20932.72|20932.39|20932.39|20932.72|20932.72|20932.39|20932.39|0
1647594030000|2022-03-18 09:00:30|20932.65|20932.65|20931.48|20931.48|20932.65|20932.65|20931.31|20931.31|0
1647594040000|2022-03-18 09:00:40|20931.39|20931.39|20932.19|20932.19|20932.19|20932.19|20931.39|20931.39|0
1647594050000|2022-03-18 09:00:50|20932.15|20932.15|20931.65|20931.65|20932.15|20932.15|20931.49|20931.49|0
1647594060000|2022-03-18 09:01:00|20931.53|20931.53|20931.38|20931.38|20931.53|20931.53|20931.04|20931.04|0
1647594070000|2022-03-18 09:01:10|20931.46|20931.46|20931.92|20931.92|20931.92|20931.92|20931.46|20931.46|0
1647594080000|2022-03-18 09:01:20|20932.08|20932.08|20932.37|20932.37|20932.37|20932.37|20931.94|20931.94|0
1647594090000|2022-03-18 09:01:30|20932.53|20932.53|20933|20933|20933|20933|20932.53|20932.53|0
1647594100000|2022-03-18 09:01:40|20933.06|20933.06|20930.69|20930.69|20933.06|20933.06|20930.69|20930.69|0
1647594110000|2022-03-18 09:01:50|20930.62|20930.62|20930.51|20930.51|20930.62|20930.62|20930.33|20930.33|0
1647594120000|2022-03-18 09:02:00|20930.47|20930.47|20930.73|20930.73|20930.73|20930.73|20930.31|20930.31|0
1647594130000|2022-03-18 09:02:10|20930.96|20930.96|20931.26|20931.26|20931.38|20931.38|20930.96|20930.96|0
1647594140000|2022-03-18 09:02:20|20931.15|20931.15|20929.58|20929.58|20931.15|20931.15|20929.23|20929.23|0
1647594150000|2022-03-18 09:02:30|20929.63|20929.63|20929.65|20929.65|20929.74|20929.74|20929.54|20929.54|0
1647594160000|2022-03-18 09:02:40|20929.6|20929.6|20929.15|20929.15|20929.6|20929.6|20929.15|20929.15|0
1647594170000|2022-03-18 09:02:50|20929.35|20929.35|20929.78|20929.78|20929.89|20929.89|20929.35|20929.35|0
1647594180000|2022-03-18 09:03:00|20929.82|20929.82|20930.47|20930.47|20930.47|20930.47|20929.8|20929.8|0
1647594190000|2022-03-18 09:03:10|20930.82|20930.82|20932.38|20932.38|20932.38|20932.38|20930.82|20930.82|0
1647594200000|2022-03-18 09:03:20|20932.44|20932.44|20932.69|20932.69|20932.72|20932.72|20932.41|20932.41|0
1647594210000|2022-03-18 09:03:30|20932.36|20932.36|20932.71|20932.71|20933.13|20933.13|20932.36|20932.36|0
1647594220000|2022-03-18 09:03:40|20932.77|20932.77|20932.37|20932.37|20932.77|20932.77|20932.29|20932.29|0
1647594230000|2022-03-18 09:03:50|20932.32|20932.32|20933.09|20933.09|20933.09|20933.09|20932.32|20932.32|0
1647594240000|2022-03-18 09:04:00|20933.36|20933.36|20934.03|20934.03|20934.03|20934.03|20933.28|20933.28|0
1647594250000|2022-03-18 09:04:10|20933.96|20933.96|20934.18|20934.18|20934.18|20934.18|20933.94|20933.94|0
1647594260000|2022-03-18 09:04:20|20934.25|20934.25|20934.72|20934.72|20934.83|20934.83|20934.25|20934.25|0
1647594270000|2022-03-18 09:04:30|20934.99|20934.99|20935.45|20935.45|20935.45|20935.45|20934.52|20934.52|0
1647594280000|2022-03-18 09:04:40|20935.31|20935.31|20935.22|20935.22|20935.44|20935.44|20935.22|20935.22|0
1647594290000|2022-03-18 09:04:50|20935.25|20935.25|20935.69|20935.69|20935.82|20935.82|20935.15|20935.15|0
1647594300000|2022-03-18 09:05:00|20935.62|20935.62|20935.01|20935.01|20935.62|20935.62|20935|20935|0
1647594310000|2022-03-18 09:05:10|20934.94|20934.94|20933.91|20933.91|20934.94|20934.94|20933.91|20933.91|0
1647594320000|2022-03-18 09:05:20|20933.52|20933.52|20931.46|20931.46|20933.52|20933.52|20931.32|20931.32|0
1647594330000|2022-03-18 09:05:30|20931.51|20931.51|20930.76|20930.76|20931.51|20931.51|20930.76|20930.76|0
1647594340000|2022-03-18 09:05:40|20930.69|20930.69|20931.38|20931.38|20931.81|20931.81|20930.69|20930.69|0
1647594350000|2022-03-18 09:05:50|20931.36|20931.36|20930.93|20930.93|20931.36|20931.36|20930.83|20930.83|0
1647594360000|2022-03-18 09:06:00|20931.17|20931.17|20931.79|20931.79|20931.79|20931.79|20930.87|20930.87|0
1647594370000|2022-03-18 09:06:10|20932.01|20932.01|20931.46|20931.46|20932.01|20932.01|20931.41|20931.41|0
1647594380000|2022-03-18 09:06:20|20931.31|20931.31|20931.53|20931.53|20931.53|20931.53|20931.2|20931.2|0
1647594390000|2022-03-18 09:06:30|20931.55|20931.55|20932.01|20932.01|20932.01|20932.01|20931.24|20931.24|0
1647594400000|2022-03-18 09:06:40|20932.07|20932.07|20932.16|20932.16|20932.16|20932.16|20931.99|20931.99|0
1647594410000|2022-03-18 09:06:50|20932.45|20932.45|20933.29|20933.29|20933.29|20933.29|20932.45|20932.45|0
1647594420000|2022-03-18 09:07:00|20933.18|20933.18|20933.22|20933.22|20933.24|20933.24|20933.18|20933.18|0
1647594430000|2022-03-18 09:07:10|20933|20933|20932.31|20932.31|20933|20933|20932.31|20932.31|0
1647594440000|2022-03-18 09:07:20|20931.87|20931.87|20932.22|20932.22|20932.22|20932.22|20931.87|20931.87|0
1647594450000|2022-03-18 09:07:30|20932.32|20932.32|20933.47|20933.47|20933.47|20933.47|20932.32|20932.32|0
1647594460000|2022-03-18 09:07:40|20933.54|20933.54|20932.95|20932.95|20933.85|20933.85|20932.95|20932.95|0
1647594470000|2022-03-18 09:07:50|20932.91|20932.91|20932.36|20932.36|20933.13|20933.13|20932.36|20932.36|0
1647594480000|2022-03-18 09:08:00|20932.67|20932.67|20931.84|20931.84|20932.67|20932.67|20931.84|20931.84|0
1647594490000|2022-03-18 09:08:10|20931.77|20931.77|20931.47|20931.47|20931.77|20931.77|20931.09|20931.09|0
1647594500000|2022-03-18 09:08:20|20931.67|20931.67|20931.81|20931.81|20931.81|20931.81|20931.33|20931.33|0
1647594510000|2022-03-18 09:08:30|20931.71|20931.71|20931.36|20931.36|20931.77|20931.77|20931.36|20931.36|0
1647594520000|2022-03-18 09:08:40|20931.2|20931.2|20931.21|20931.21|20931.85|20931.85|20930.99|20930.99|0
1647594530000|2022-03-18 09:08:50|20931.31|20931.31|20930.78|20930.78|20931.61|20931.61|20930.78|20930.78|0
1647594540000|2022-03-18 09:09:00|20930.75|20930.75|20931.24|20931.24|20931.29|20931.29|20930.71|20930.71|0
1647594550000|2022-03-18 09:09:10|20931.33|20931.33|20931.53|20931.53|20931.66|20931.66|20931.04|20931.04|0
1647594560000|2022-03-18 09:09:20|20931.47|20931.47|20931.36|20931.36|20931.53|20931.53|20931.36|20931.36|0
1647594570000|2022-03-18 09:09:30|20931.38|20931.38|20931.75|20931.75|20931.75|20931.75|20931.06|20931.06|0
1647594580000|2022-03-18 09:09:40|20931.72|20931.72|20931.45|20931.45|20931.75|20931.75|20931.45|20931.45|0
1647594590000|2022-03-18 09:09:50|20931.56|20931.56|20931.7|20931.7|20931.79|20931.79|20931.56|20931.56|0
1647594600000|2022-03-18 09:10:00|20931.52|20931.52|20931.94|20931.94|20932.24|20932.24|20931.23|20931.23|0
1647594610000|2022-03-18 09:10:10|20931.22|20931.22|20930.68|20930.68|20931.22|20931.22|20930.68|20930.68|0
1647594620000|2022-03-18 09:10:20|20930.62|20930.62|20930.37|20930.37|20930.84|20930.84|20930.37|20930.37|0
1647594630000|2022-03-18 09:10:30|20930.35|20930.35|20929.92|20929.92|20930.35|20930.35|20929.92|20929.92|0
1647594640000|2022-03-18 09:10:40|20930.06|20930.06|20927.16|20927.16|20930.06|20930.06|20927.16|20927.16|0
1647594650000|2022-03-18 09:10:50|20927.07|20927.07|20927.11|20927.11|20927.12|20927.12|20926.71|20926.71|0
1647594660000|2022-03-18 09:11:00|20927.06|20927.06|20924.25|20924.25|20927.06|20927.06|20924.25|20924.25|0
1647594670000|2022-03-18 09:11:10|20924.46|20924.46|20922.98|20922.98|20924.46|20924.46|20922.98|20922.98|0
1647594680000|2022-03-18 09:11:20|20922.91|20922.91|20922.05|20922.05|20922.91|20922.91|20921.97|20921.97|0
1647594690000|2022-03-18 09:11:30|20922.02|20922.02|20920.67|20920.67|20922.13|20922.13|20920.56|20920.56|0
1647594700000|2022-03-18 09:11:40|20920.84|20920.84|20920.89|20920.89|20921.32|20921.32|20920.66|20920.66|0
1647594710000|2022-03-18 09:11:50|20920.96|20920.96|20920.98|20920.98|20921.1|20921.1|20920.74|20920.74|0
1647594720000|2022-03-18 09:12:00|20920.46|20920.46|20919.61|20919.61|20920.48|20920.48|20919.46|20919.46|0
1647594730000|2022-03-18 09:12:10|20919.54|20919.54|20920.02|20920.02|20920.02|20920.02|20919.54|20919.54|0
1647594740000|2022-03-18 09:12:20|20920.08|20920.08|20920.6|20920.6|20920.77|20920.77|20919.69|20919.69|0
1647594750000|2022-03-18 09:12:30|20920.69|20920.69|20920.75|20920.75|20920.96|20920.96|20920.69|20920.69|0
1647594760000|2022-03-18 09:12:40|20920.89|20920.89|20921.07|20921.07|20921.12|20921.12|20920.51|20920.51|0
1647594770000|2022-03-18 09:12:50|20921.13|20921.13|20922.82|20922.82|20922.97|20922.97|20921.13|20921.13|0
1647594780000|2022-03-18 09:13:00|20922.56|20922.56|20922.56|20922.56|20922.56|20922.56|20922.56|20922.56|0
1647594790000|2022-03-18 09:13:10|20922.66|20922.66|20922.51|20922.51|20922.77|20922.77|20922.51|20922.51|0
1647594800000|2022-03-18 09:13:20|20922.68|20922.68|20922.63|20922.63|20922.85|20922.85|20922.63|20922.63|0
1647594810000|2022-03-18 09:13:30|20922.68|20922.68|20922.4|20922.4|20922.71|20922.71|20922.4|20922.4|0
1647594820000|2022-03-18 09:13:40|20922.25|20922.25|20923.24|20923.24|20923.24|20923.24|20922.25|20922.25|0
1647594830000|2022-03-18 09:13:50|20923.41|20923.41|20925.29|20925.29|20925.29|20925.29|20923.41|20923.41|0
1647594840000|2022-03-18 09:14:00|20925.15|20925.15|20925.26|20925.26|20925.55|20925.55|20925.15|20925.15|0
1647594850000|2022-03-18 09:14:10|20925.39|20925.39|20925.44|20925.44|20925.5|20925.5|20925.32|20925.32|0
1647594860000|2022-03-18 09:14:20|20925.53|20925.53|20925.32|20925.32|20925.77|20925.77|20925.15|20925.15|0
1647594870000|2022-03-18 09:14:30|20925.44|20925.44|20925.94|20925.94|20926.07|20926.07|20925.29|20925.29|0
1647594880000|2022-03-18 09:14:40|20926.3|20926.3|20926.69|20926.69|20926.75|20926.75|20926.3|20926.3|0
1647594890000|2022-03-18 09:14:50|20926.75|20926.75|20925.67|20925.67|20926.75|20926.75|20925.62|20925.62|0
1647594900000|2022-03-18 09:15:00|20925.49|20925.49|20922.69|20922.69|20925.72|20925.72|20922.6|20922.6|0
1647594910000|2022-03-18 09:15:10|20922.55|20922.55|20921.25|20921.25|20922.55|20922.55|20921.12|20921.12|0
1647594920000|2022-03-18 09:15:20|20921.39|20921.39|20921.17|20921.17|20921.39|20921.39|20920.88|20920.88|0
1647594930000|2022-03-18 09:15:30|20921.02|20921.02|20920.9|20920.9|20921.02|20921.02|20920.83|20920.83|0
1647594940000|2022-03-18 09:15:40|20920.86|20920.86|20920.74|20920.74|20920.86|20920.86|20920.64|20920.64|0
1647594950000|2022-03-18 09:15:50|20920.76|20920.76|20920.83|20920.83|20920.83|20920.83|20920.56|20920.56|0
1647594960000|2022-03-18 09:16:00|20920.81|20920.81|20921.85|20921.85|20921.9|20921.9|20920.65|20920.65|0
1647594970000|2022-03-18 09:16:10|20921.65|20921.65|20921.82|20921.82|20921.82|20921.82|20921.42|20921.42|0
1647594980000|2022-03-18 09:16:20|20921.76|20921.76|20921.78|20921.78|20921.78|20921.78|20921.72|20921.72|0
1647594990000|2022-03-18 09:16:30|20921.84|20921.84|20921.09|20921.09|20921.94|20921.94|20921.09|20921.09|0
1647595000000|2022-03-18 09:16:40|20921.19|20921.19|20921.2|20921.2|20921.57|20921.57|20921.19|20921.19|0
1647595010000|2022-03-18 09:16:50|20921.12|20921.12|20921.04|20921.04|20921.12|20921.12|20921.04|20921.04|0
1647595020000|2022-03-18 09:17:00|20920.8|20920.8|20920.13|20920.13|20920.8|20920.8|20919.94|20919.94|0
1647595030000|2022-03-18 09:17:10|20920.09|20920.09|20919.5|20919.5|20920.09|20920.09|20919.5|20919.5|0
1647595040000|2022-03-18 09:17:20|20919.37|20919.37|20918.39|20918.39|20919.37|20919.37|20918.39|20918.39|0
1647595050000|2022-03-18 09:17:30|20918.26|20918.26|20918.05|20918.05|20918.26|20918.26|20918.03|20918.03|0
1647595060000|2022-03-18 09:17:40|20918|20918|20918.24|20918.24|20918.24|20918.24|20918|20918|0
1647595070000|2022-03-18 09:17:50|20918.15|20918.15|20917.38|20917.38|20918.15|20918.15|20917.38|20917.38|0
1647595080000|2022-03-18 09:18:00|20917.04|20917.04|20917.77|20917.77|20917.89|20917.89|20917.04|20917.04|0
1647595090000|2022-03-18 09:18:10|20917.79|20917.79|20920.06|20920.06|20920.06|20920.06|20917.78|20917.78|0
1647595100000|2022-03-18 09:18:20|20920.15|20920.15|20919.99|20919.99|20920.29|20920.29|20919.61|20919.61|0
1647595110000|2022-03-18 09:18:30|20920.11|20920.11|20919.87|20919.87|20920.28|20920.28|20919.87|20919.87|0
1647595120000|2022-03-18 09:18:40|20919.69|20919.69|20919.69|20919.69|20919.69|20919.69|20919.63|20919.63|0
1647595130000|2022-03-18 09:18:50|20919.59|20919.59|20919.15|20919.15|20919.64|20919.64|20919.15|20919.15|0
1647595140000|2022-03-18 09:19:00|20919.1|20919.1|20918.55|20918.55|20919.1|20919.1|20918.49|20918.49|0
1647595150000|2022-03-18 09:19:10|20918.58|20918.58|20915.97|20915.97|20918.65|20918.65|20915.97|20915.97|0
1647595160000|2022-03-18 09:19:20|20915.91|20915.91|20915.23|20915.23|20915.91|20915.91|20915.08|20915.08|0
1647595170000|2022-03-18 09:19:30|20915.29|20915.29|20915.86|20915.86|20915.86|20915.86|20915.29|20915.29|0
1647595180000|2022-03-18 09:19:40|20915.66|20915.66|20915.87|20915.87|20915.93|20915.93|20915.59|20915.59|0
1647595190000|2022-03-18 09:19:50|20915.92|20915.92|20915.27|20915.27|20916.07|20916.07|20915.27|20915.27|0
1647595200000|2022-03-18 09:20:00|20915.18|20915.18|20914.94|20914.94|20915.29|20915.29|20914.9|20914.9|0
1647595210000|2022-03-18 09:20:10|20915.06|20915.06|20915.31|20915.31|20915.31|20915.31|20915.06|20915.06|0
1647595220000|2022-03-18 09:20:20|20915.18|20915.18|20915.06|20915.06|20915.21|20915.21|20915.06|20915.06|0
1647595230000|2022-03-18 09:20:30|20915|20915|20914.45|20914.45|20915|20915|20914.45|20914.45|0
1647595240000|2022-03-18 09:20:40|20914.39|20914.39|20914.84|20914.84|20915.05|20915.05|20914.39|20914.39|0
1647595250000|2022-03-18 09:20:50|20914.93|20914.93|20915.18|20915.18|20915.25|20915.25|20914.79|20914.79|0
1647595260000|2022-03-18 09:21:00|20915.16|20915.16|20914.78|20914.78|20915.36|20915.36|20914.78|20914.78|0
1647595270000|2022-03-18 09:21:10|20914.65|20914.65|20914.65|20914.65|20914.68|20914.68|20914.58|20914.58|0
1647595280000|2022-03-18 09:21:20|20914.76|20914.76|20913.94|20913.94|20914.76|20914.76|20913.83|20913.83|0
1647595290000|2022-03-18 09:21:30|20914.01|20914.01|20914.38|20914.38|20914.38|20914.38|20914.01|20914.01|0
1647595300000|2022-03-18 09:21:40|20914.59|20914.59|20915.22|20915.22|20915.22|20915.22|20914.59|20914.59|0
1647595310000|2022-03-18 09:21:50|20915.24|20915.24|20915.66|20915.66|20915.75|20915.75|20915.17|20915.17|0
1647595320000|2022-03-18 09:22:00|20915.6|20915.6|20916.04|20916.04|20916.04|20916.04|20915.49|20915.49|0
1647595330000|2022-03-18 09:22:10|20916.23|20916.23|20915.68|20915.68|20916.23|20916.23|20915.68|20915.68|0
1647595340000|2022-03-18 09:22:20|20915.58|20915.58|20915.14|20915.14|20915.61|20915.61|20915.14|20915.14|0
1647595350000|2022-03-18 09:22:30|20915.21|20915.21|20914.69|20914.69|20915.42|20915.42|20914.69|20914.69|0
1647595360000|2022-03-18 09:22:40|20914.74|20914.74|20914.58|20914.58|20914.82|20914.82|20914.58|20914.58|0
1647595370000|2022-03-18 09:22:50|20914.84|20914.84|20914.82|20914.82|20915.07|20915.07|20914.82|20914.82|0
1647595380000|2022-03-18 09:23:00|20914.75|20914.75|20914.47|20914.47|20914.83|20914.83|20914.47|20914.47|0
1647595390000|2022-03-18 09:23:10|20914.49|20914.49|20914.55|20914.55|20914.62|20914.62|20914.48|20914.48|0
1647595400000|2022-03-18 09:23:20|20915.36|20915.36|20915.37|20915.37|20915.56|20915.56|20915.32|20915.32|0
1647595410000|2022-03-18 09:23:30|20915.29|20915.29|20914.51|20914.51|20915.37|20915.37|20914.45|20914.45|0
1647595420000|2022-03-18 09:23:40|20914.69|20914.69|20914.14|20914.14|20914.69|20914.69|20914.14|20914.14|0
1647595430000|2022-03-18 09:23:50|20914.02|20914.02|20913.75|20913.75|20914.02|20914.02|20913.53|20913.53|0
1647595440000|2022-03-18 09:24:00|20913.83|20913.83|20914.18|20914.18|20914.18|20914.18|20913.83|20913.83|0
1647595450000|2022-03-18 09:24:10|20913.96|20913.96|20914.42|20914.42|20914.42|20914.42|20913.86|20913.86|0
1647595460000|2022-03-18 09:24:20|20914.31|20914.31|20913.52|20913.52|20914.31|20914.31|20913.52|20913.52|0
1647595470000|2022-03-18 09:24:30|20913.55|20913.55|20913.37|20913.37|20913.55|20913.55|20913.04|20913.04|0
1647595480000|2022-03-18 09:24:40|20913.3|20913.3|20914.36|20914.36|20914.36|20914.36|20913.16|20913.16|0
1647595490000|2022-03-18 09:24:50|20914.43|20914.43|20914.81|20914.81|20914.81|20914.81|20914.35|20914.35|0
1647595500000|2022-03-18 09:25:00|20914.51|20914.51|20912.63|20912.63|20914.61|20914.61|20912.63|20912.63|0
1647595510000|2022-03-18 09:25:10|20912.7|20912.7|20911.38|20911.38|20912.7|20912.7|20911.38|20911.38|0
1647595520000|2022-03-18 09:25:20|20911.41|20911.41|20911.23|20911.23|20911.5|20911.5|20911.23|20911.23|0
1647595530000|2022-03-18 09:25:30|20911.14|20911.14|20910.85|20910.85|20911.17|20911.17|20910.85|20910.85|0
1647595540000|2022-03-18 09:25:40|20910.94|20910.94|20911.76|20911.76|20911.76|20911.76|20910.9|20910.9|0
1647595550000|2022-03-18 09:25:50|20911.7|20911.7|20911.66|20911.66|20911.75|20911.75|20911.6|20911.6|0
1647595560000|2022-03-18 09:26:00|20911.52|20911.52|20912.34|20912.34|20912.61|20912.61|20911.33|20911.33|0
1647595570000|2022-03-18 09:26:10|20912.27|20912.27|20911.55|20911.55|20912.27|20912.27|20911.55|20911.55|0
1647595580000|2022-03-18 09:26:20|20911.5|20911.5|20911.28|20911.28|20911.5|20911.5|20911.2|20911.2|0
1647595590000|2022-03-18 09:26:30|20911.18|20911.18|20910.95|20910.95|20911.18|20911.18|20910.74|20910.74|0
1647595600000|2022-03-18 09:26:40|20911|20911|20910.93|20910.93|20911|20911|20910.75|20910.75|0
1647595610000|2022-03-18 09:26:50|20910.97|20910.97|20911.16|20911.16|20911.16|20911.16|20910.97|20910.97|0
1647595620000|2022-03-18 09:27:00|20911.17|20911.17|20908.4|20908.4|20911.22|20911.22|20908.4|20908.4|0
1647595630000|2022-03-18 09:27:10|20907.63|20907.63|20904.21|20904.21|20907.63|20907.63|20904.21|20904.21|0
1647595640000|2022-03-18 09:27:20|20904.2|20904.2|20904.95|20904.95|20905.3|20905.3|20904.2|20904.2|0
1647595650000|2022-03-18 09:27:30|20905.02|20905.02|20905.14|20905.14|20905.67|20905.67|20905.02|20905.02|0
1647595660000|2022-03-18 09:27:40|20905.06|20905.06|20905.01|20905.01|20905.06|20905.06|20904.88|20904.88|0
1647595670000|2022-03-18 09:27:50|20904.82|20904.82|20905.06|20905.06|20905.06|20905.06|20904.75|20904.75|0
1647595680000|2022-03-18 09:28:00|20905|20905|20904.55|20904.55|20905|20905|20904.47|20904.47|0
1647595690000|2022-03-18 09:28:10|20904.45|20904.45|20903.77|20903.77|20904.59|20904.59|20903.77|20903.77|0
1647595700000|2022-03-18 09:28:20|20903.92|20903.92|20905.22|20905.22|20905.34|20905.34|20903.92|20903.92|0
1647595710000|2022-03-18 09:28:30|20905.26|20905.26|20905.65|20905.65|20905.72|20905.72|20905.26|20905.26|0
1647595720000|2022-03-18 09:28:40|20905.7|20905.7|20906.5|20906.5|20906.5|20906.5|20905.6|20905.6|0
1647595730000|2022-03-18 09:28:50|20906.46|20906.46|20906.18|20906.18|20906.79|20906.79|20906.1|20906.1|0
1647595740000|2022-03-18 09:29:00|20905.11|20905.11|20904.01|20904.01|20905.11|20905.11|20903.85|20903.85|0
1647595750000|2022-03-18 09:29:10|20903.96|20903.96|20903.36|20903.36|20903.97|20903.97|20903.36|20903.36|0
1647595760000|2022-03-18 09:29:20|20903.16|20903.16|20903.15|20903.15|20903.39|20903.39|20902.9|20902.9|0
1647595770000|2022-03-18 09:29:30|20903.21|20903.21|20902.53|20902.53|20903.21|20903.21|20902.53|20902.53|0
1647595780000|2022-03-18 09:29:40|20902.67|20902.67|20902|20902|20902.7|20902.7|20901.64|20901.64|0
1647595790000|2022-03-18 09:29:50|20901.83|20901.83|20900.67|20900.67|20901.83|20901.83|20900.67|20900.67|0
1647595800000|2022-03-18 09:30:00|20900.61|20900.61|20901.25|20901.25|20901.25|20901.25|20899.83|20899.83|0
1647595810000|2022-03-18 09:30:10|20901.43|20901.43|20922.69|20922.69|20924.89|20924.89|20901.43|20901.43|0
1647595820000|2022-03-18 09:30:20|20922.48|20922.48|20918.37|20918.37|20922.74|20922.74|20918.37|20918.37|0
1647595830000|2022-03-18 09:30:30|20918.47|20918.47|20915.54|20915.54|20918.47|20918.47|20914.94|20914.94|0
1647595840000|2022-03-18 09:30:40|20915.37|20915.37|20902.04|20902.04|20915.37|20915.37|20901.2|20901.2|0
1647595850000|2022-03-18 09:30:50|20902.1|20902.1|20903.08|20903.08|20903.1|20903.1|20901.99|20901.99|0
1647595860000|2022-03-18 09:31:00|20903.14|20903.14|20905.46|20905.46|20905.46|20905.46|20903.12|20903.12|0
1647595870000|2022-03-18 09:31:10|20905.63|20905.63|20910.91|20910.91|20911.12|20911.12|20905.63|20905.63|0
1647595880000|2022-03-18 09:31:20|20911.02|20911.02|20910.66|20910.66|20911.02|20911.02|20910.45|20910.45|0
1647595890000|2022-03-18 09:31:30|20910.6|20910.6|20909.78|20909.78|20910.76|20910.76|20909.68|20909.68|0
1647595900000|2022-03-18 09:31:40|20909.75|20909.75|20910.23|20910.23|20910.25|20910.25|20909.75|20909.75|0
1647595910000|2022-03-18 09:31:50|20910.35|20910.35|20910.62|20910.62|20910.75|20910.75|20910.35|20910.35|0
1647595920000|2022-03-18 09:32:00|20910.69|20910.69|20910.81|20910.81|20910.88|20910.88|20910.69|20910.69|0
1647595930000|2022-03-18 09:32:10|20910.76|20910.76|20910.82|20910.82|20910.96|20910.96|20910.64|20910.64|0
1647595940000|2022-03-18 09:32:20|20910.58|20910.58|20910.24|20910.24|20910.58|20910.58|20910.24|20910.24|0
1647595950000|2022-03-18 09:32:30|20910.19|20910.19|20910.33|20910.33|20910.49|20910.49|20910.19|20910.19|0
1647595960000|2022-03-18 09:32:40|20910.19|20910.19|20910.19|20910.19|20910.19|20910.19|20910.19|20910.19|0
1647595970000|2022-03-18 09:32:50|20910.11|20910.11|20909.57|20909.57|20910.28|20910.28|20909.46|20909.46|0
1647595980000|2022-03-18 09:33:00|20909.4|20909.4|20909.5|20909.5|20909.6|20909.6|20909.4|20909.4|0
1647595990000|2022-03-18 09:33:10|20909.56|20909.56|20909.48|20909.48|20909.63|20909.63|20909.14|20909.14|0
1647596000000|2022-03-18 09:33:20|20909.61|20909.61|20909.61|20909.61|20909.61|20909.61|20909.61|20909.61|0
1647596010000|2022-03-18 09:33:30|20909.51|20909.51|20908.74|20908.74|20909.52|20909.52|20908.74|20908.74|0
1647596020000|2022-03-18 09:33:40|20908.86|20908.86|20909.17|20909.17|20909.2|20909.2|20908.86|20908.86|0
1647596030000|2022-03-18 09:33:50|20909.13|20909.13|20909.04|20909.04|20909.13|20909.13|20909.04|20909.04|0
1647596040000|2022-03-18 09:34:00|20909.11|20909.11|20909.17|20909.17|20909.17|20909.17|20908.79|20908.79|0
1647596050000|2022-03-18 09:34:10|20909.26|20909.26|20909.58|20909.58|20909.74|20909.74|20909.26|20909.26|0
1647596060000|2022-03-18 09:34:20|20909.55|20909.55|20905.95|20905.95|20909.55|20909.55|20905.95|20905.95|0
1647596070000|2022-03-18 09:34:30|20906.12|20906.12|20905.57|20905.57|20906.46|20906.46|20905.57|20905.57|0
1647596080000|2022-03-18 09:34:40|20905.72|20905.72|20905.76|20905.76|20905.76|20905.76|20905.6|20905.6|0
1647596090000|2022-03-18 09:34:50|20905.82|20905.82|20905.82|20905.82|20906.57|20906.57|20905.67|20905.67|0
1647596100000|2022-03-18 09:35:00|20905.98|20905.98|20905.72|20905.72|20906.18|20906.18|20905.72|20905.72|0
1647596110000|2022-03-18 09:35:10|20905.89|20905.89|20905.54|20905.54|20906.1|20906.1|20905.54|20905.54|0
1647596120000|2022-03-18 09:35:20|20905.6|20905.6|20904.62|20904.62|20905.6|20905.6|20904.59|20904.59|0
1647596130000|2022-03-18 09:35:30|20904.58|20904.58|20903.89|20903.89|20904.58|20904.58|20903.89|20903.89|0
1647596140000|2022-03-18 09:35:40|20903.8|20903.8|20903.4|20903.4|20904.02|20904.02|20903.4|20903.4|0
1647596150000|2022-03-18 09:35:50|20903.34|20903.34|20903.6|20903.6|20903.74|20903.74|20902.8|20902.8|0
1647596160000|2022-03-18 09:36:00|20903.64|20903.64|20903.04|20903.04|20903.64|20903.64|20902.9|20902.9|0
1647596170000|2022-03-18 09:36:10|20903.3|20903.3|20903.48|20903.48|20903.48|20903.48|20903.2|20903.2|0
1647596180000|2022-03-18 09:36:20|20903.38|20903.38|20903.43|20903.43|20903.43|20903.43|20903.28|20903.28|0
1647596190000|2022-03-18 09:36:30|20903.61|20903.61|20903.46|20903.46|20903.71|20903.71|20903.41|20903.41|0
1647596200000|2022-03-18 09:36:40|20903.68|20903.68|20904.47|20904.47|20904.47|20904.47|20903.68|20903.68|0
1647596210000|2022-03-18 09:36:50|20904.33|20904.33|20904.22|20904.22|20904.42|20904.42|20904.22|20904.22|0
1647596220000|2022-03-18 09:37:00|20904.28|20904.28|20904.21|20904.21|20904.39|20904.39|20904.08|20904.08|0
1647596230000|2022-03-18 09:37:10|20903.87|20903.87|20904.02|20904.02|20904.21|20904.21|20903.87|20903.87|0
1647596240000|2022-03-18 09:37:20|20904.3|20904.3|20902.61|20902.61|20904.3|20904.3|20902.45|20902.45|0
1647596250000|2022-03-18 09:37:30|20902.67|20902.67|20902.29|20902.29|20902.67|20902.67|20902.29|20902.29|0
1647596260000|2022-03-18 09:37:40|20902.35|20902.35|20902.07|20902.07|20902.43|20902.43|20902.07|20902.07|0
1647596270000|2022-03-18 09:37:50|20902|20902|20901.31|20901.31|20902.07|20902.07|20901.07|20901.07|0
1647596280000|2022-03-18 09:38:00|20901.18|20901.18|20900.9|20900.9|20901.18|20901.18|20900.79|20900.79|0
1647596290000|2022-03-18 09:38:10|20901.17|20901.17|20902.03|20902.03|20902.03|20902.03|20901.17|20901.17|0
1647596300000|2022-03-18 09:38:20|20901.94|20901.94|20901.21|20901.21|20902.03|20902.03|20901.11|20901.11|0
1647596310000|2022-03-18 09:38:30|20901.27|20901.27|20902.59|20902.59|20902.59|20902.59|20901.18|20901.18|0
1647596320000|2022-03-18 09:38:40|20902.65|20902.65|20902.77|20902.77|20902.97|20902.97|20902.65|20902.65|0
1647596340000|2022-03-18 09:39:00|20902.6|20902.6|20903.18|20903.18|20903.18|20903.18|20902.6|20902.6|0
1647596350000|2022-03-18 09:39:10|20903.26|20903.26|20903.3|20903.3|20903.41|20903.41|20903.2|20903.2|0
1647596360000|2022-03-18 09:39:20|20903.27|20903.27|20902.95|20902.95|20903.27|20903.27|20902.75|20902.75|0
1647596370000|2022-03-18 09:39:30|20902.9|20902.9|20901.94|20901.94|20902.9|20902.9|20901.94|20901.94|0
1647596380000|2022-03-18 09:39:40|20901.88|20901.88|20901.54|20901.54|20901.88|20901.88|20901.41|20901.41|0
1647596390000|2022-03-18 09:39:50|20901.62|20901.62|20901.37|20901.37|20901.75|20901.75|20901.3|20901.3|0
1647596400000|2022-03-18 09:40:00|20901.27|20901.27|20900.84|20900.84|20901.35|20901.35|20900.84|20900.84|0
1647596410000|2022-03-18 09:40:10|20900.72|20900.72|20898.56|20898.56|20900.72|20900.72|20898.56|20898.56|0
1647596420000|2022-03-18 09:40:20|20898.5|20898.5|20897.88|20897.88|20898.56|20898.56|20897.7|20897.7|0
1647596430000|2022-03-18 09:40:30|20898.09|20898.09|20898.69|20898.69|20898.74|20898.74|20898.03|20898.03|0
1647596440000|2022-03-18 09:40:40|20898.79|20898.79|20900.13|20900.13|20900.13|20900.13|20898.79|20898.79|0
1647596450000|2022-03-18 09:40:50|20900.17|20900.17|20900.55|20900.55|20900.56|20900.56|20900.17|20900.17|0
1647596460000|2022-03-18 09:41:00|20900.49|20900.49|20901.02|20901.02|20901.02|20901.02|20900.24|20900.24|0
1647596470000|2022-03-18 09:41:10|20900.9|20900.9|20902.74|20902.74|20902.74|20902.74|20900.9|20900.9|0
1647596480000|2022-03-18 09:41:20|20902.62|20902.62|20902.97|20902.97|20903.19|20903.19|20902.62|20902.62|0
1647596490000|2022-03-18 09:41:30|20903.17|20903.17|20903.92|20903.92|20903.99|20903.99|20903.17|20903.17|0
1647596500000|2022-03-18 09:41:40|20904.07|20904.07|20903.86|20903.86|20904.07|20904.07|20903.86|20903.86|0
1647596510000|2022-03-18 09:41:50|20903.93|20903.93|20903.96|20903.96|20903.96|20903.96|20903.9|20903.9|0
1647596520000|2022-03-18 09:42:00|20903.86|20903.86|20904.43|20904.43|20904.43|20904.43|20903.86|20903.86|0
1647596530000|2022-03-18 09:42:10|20904.46|20904.46|20903.09|20903.09|20904.52|20904.52|20903.03|20903.03|0
1647596540000|2022-03-18 09:42:20|20903.04|20903.04|20903.05|20903.05|20903.25|20903.25|20902.94|20902.94|0
1647596550000|2022-03-18 09:42:30|20903.14|20903.14|20902.77|20902.77|20903.34|20903.34|20902.77|20902.77|0
1647596560000|2022-03-18 09:42:40|20902.72|20902.72|20902.94|20902.94|20902.94|20902.94|20902.7|20902.7|0
1647596570000|2022-03-18 09:42:50|20902.68|20902.68|20902.68|20902.68|20902.68|20902.68|20902.68|20902.68|0
1647596580000|2022-03-18 09:43:00|20902.53|20902.53|20903.14|20903.14|20903.14|20903.14|20902.53|20902.53|0
1647596590000|2022-03-18 09:43:10|20903.31|20903.31|20902.9|20902.9|20903.46|20903.46|20902.9|20902.9|0
1647596600000|2022-03-18 09:43:20|20902.83|20902.83|20902.5|20902.5|20902.83|20902.83|20902.5|20902.5|0
1647596610000|2022-03-18 09:43:30|20902.12|20902.12|20901.38|20901.38|20902.12|20902.12|20901.38|20901.38|0
1647596620000|2022-03-18 09:43:40|20901.29|20901.29|20901.04|20901.04|20901.36|20901.36|20901.04|20901.04|0
1647596630000|2022-03-18 09:43:50|20900.88|20900.88|20903.01|20903.01|20903.01|20903.01|20900.55|20900.55|0
1647596640000|2022-03-18 09:44:00|20903.16|20903.16|20904.26|20904.26|20904.31|20904.31|20903.02|20903.02|0
1647596650000|2022-03-18 09:44:10|20904.31|20904.31|20904.29|20904.29|20904.35|20904.35|20904.14|20904.14|0
1647596660000|2022-03-18 09:44:20|20904.23|20904.23|20903.61|20903.61|20904.26|20904.26|20903.61|20903.61|0
1647596670000|2022-03-18 09:44:30|20903.54|20903.54|20903.54|20903.54|20903.54|20903.54|20903.54|20903.54|0
1647596680000|2022-03-18 09:44:40|20903.62|20903.62|20903.17|20903.17|20903.62|20903.62|20902.8|20902.8|0
1647596690000|2022-03-18 09:44:50|20903.11|20903.11|20903.07|20903.07|20903.11|20903.11|20903.02|20903.02|0
1647596700000|2022-03-18 09:45:00|20902.98|20902.98|20902.24|20902.24|20903.01|20903.01|20902.12|20902.12|0
1647596710000|2022-03-18 09:45:10|20902.33|20902.33|20901.98|20901.98|20902.33|20902.33|20901.98|20901.98|0
1647596720000|2022-03-18 09:45:20|20902.1|20902.1|20903.1|20903.1|20903.1|20903.1|20902.1|20902.1|0
1647596730000|2022-03-18 09:45:30|20903.22|20903.22|20903.65|20903.65|20903.65|20903.65|20903.22|20903.22|0
1647596740000|2022-03-18 09:45:40|20903.83|20903.83|20903.93|20903.93|20903.93|20903.93|20903.81|20903.81|0
1647596750000|2022-03-18 09:45:50|20903.88|20903.88|20903.6|20903.6|20903.88|20903.88|20903.6|20903.6|0
1647596760000|2022-03-18 09:46:00|20903.51|20903.51|20902.02|20902.02|20903.51|20903.51|20902.02|20902.02|0
1647596770000|2022-03-18 09:46:10|20901.93|20901.93|20901.75|20901.75|20902|20902|20901.75|20901.75|0
1647596780000|2022-03-18 09:46:20|20902.05|20902.05|20901.65|20901.65|20902.08|20902.08|20901.65|20901.65|0
1647596790000|2022-03-18 09:46:30|20901.52|20901.52|20901.69|20901.69|20901.69|20901.69|20901.52|20901.52|0
1647596800000|2022-03-18 09:46:40|20901.65|20901.65|20901.39|20901.39|20901.65|20901.65|20901.39|20901.39|0
1647596810000|2022-03-18 09:46:50|20901.59|20901.59|20899.86|20899.86|20901.59|20901.59|20899.86|20899.86|0
1647596820000|2022-03-18 09:47:00|20899.8|20899.8|20899.71|20899.71|20900.15|20900.15|20899.71|20899.71|0
1647596830000|2022-03-18 09:47:10|20899.37|20899.37|20898.03|20898.03|20899.37|20899.37|20897.57|20897.57|0
1647596840000|2022-03-18 09:47:20|20897.98|20897.98|20897.22|20897.22|20898.06|20898.06|20897.18|20897.18|0
1647596850000|2022-03-18 09:47:30|20897.26|20897.26|20896.93|20896.93|20897.28|20897.28|20896.74|20896.74|0
1647596860000|2022-03-18 09:47:40|20896.89|20896.89|20896.48|20896.48|20896.89|20896.89|20896.48|20896.48|0
1647596870000|2022-03-18 09:47:50|20896.34|20896.34|20895.35|20895.35|20896.34|20896.34|20895.35|20895.35|0
1647596880000|2022-03-18 09:48:00|20895.26|20895.26|20894.87|20894.87|20895.55|20895.55|20894.87|20894.87|0
1647596890000|2022-03-18 09:48:10|20894.84|20894.84|20894.39|20894.39|20894.84|20894.84|20894.39|20894.39|0
1647596900000|2022-03-18 09:48:20|20894.26|20894.26|20893.72|20893.72|20894.26|20894.26|20893.6|20893.6|0
1647596910000|2022-03-18 09:48:30|20893.78|20893.78|20893.59|20893.59|20894.05|20894.05|20893.59|20893.59|0
1647596920000|2022-03-18 09:48:40|20893.65|20893.65|20893.01|20893.01|20893.71|20893.71|20893.01|20893.01|0
1647596930000|2022-03-18 09:48:50|20892.72|20892.72|20892.36|20892.36|20892.72|20892.72|20892.36|20892.36|0
1647596940000|2022-03-18 09:49:00|20892.31|20892.31|20890.76|20890.76|20892.31|20892.31|20890.76|20890.76|0
1647596950000|2022-03-18 09:49:10|20890.83|20890.83|20890.58|20890.58|20890.88|20890.88|20890.53|20890.53|0
1647596960000|2022-03-18 09:49:20|20890.52|20890.52|20890.71|20890.71|20890.81|20890.81|20890.52|20890.52|0
1647596970000|2022-03-18 09:49:30|20890.69|20890.69|20890.34|20890.34|20890.71|20890.71|20890.27|20890.27|0
1647596980000|2022-03-18 09:49:40|20890.29|20890.29|20890.52|20890.52|20890.52|20890.52|20890.27|20890.27|0
1647596990000|2022-03-18 09:49:50|20890.46|20890.46|20890.29|20890.29|20890.89|20890.89|20890.25|20890.25|0
1647597000000|2022-03-18 09:50:00|20890.32|20890.32|20890.72|20890.72|20890.78|20890.78|20890.05|20890.05|0
1647597010000|2022-03-18 09:50:10|20890.61|20890.61|20890.05|20890.05|20890.81|20890.81|20890.05|20890.05|0
1647597020000|2022-03-18 09:50:20|20889.93|20889.93|20889.48|20889.48|20889.93|20889.93|20889.44|20889.44|0
1647597030000|2022-03-18 09:50:30|20889.34|20889.34|20889.49|20889.49|20889.49|20889.49|20889.34|20889.34|0
1647597040000|2022-03-18 09:50:40|20889.75|20889.75|20889.82|20889.82|20890.1|20890.1|20889.62|20889.62|0
1647597050000|2022-03-18 09:50:50|20889.91|20889.91|20890.24|20890.24|20890.56|20890.56|20889.91|20889.91|0
1647597060000|2022-03-18 09:51:00|20890.31|20890.31|20890.47|20890.47|20890.64|20890.64|20890.24|20890.24|0
1647597070000|2022-03-18 09:51:10|20890.42|20890.42|20889.58|20889.58|20890.42|20890.42|20889.58|20889.58|0
1647597080000|2022-03-18 09:51:20|20889.79|20889.79|20889.64|20889.64|20889.79|20889.79|20889.61|20889.61|0
1647597090000|2022-03-18 09:51:30|20889.7|20889.7|20889.92|20889.92|20889.92|20889.92|20889.63|20889.63|0
1647597100000|2022-03-18 09:51:40|20889.78|20889.78|20888.91|20888.91|20889.78|20889.78|20888.91|20888.91|0
1647597110000|2022-03-18 09:51:50|20889.35|20889.35|20889.38|20889.38|20889.44|20889.44|20889.29|20889.29|0
1647597120000|2022-03-18 09:52:00|20889.29|20889.29|20889.18|20889.18|20889.29|20889.29|20889.18|20889.18|0
1647597130000|2022-03-18 09:52:10|20889.47|20889.47|20889.43|20889.43|20889.47|20889.47|20889.28|20889.28|0
1647597140000|2022-03-18 09:52:20|20889.5|20889.5|20889.89|20889.89|20889.96|20889.96|20889.5|20889.5|0
1647597150000|2022-03-18 09:52:30|20889.75|20889.75|20889.63|20889.63|20889.75|20889.75|20889.63|20889.63|0
1647597160000|2022-03-18 09:52:40|20889.61|20889.61|20889.19|20889.19|20889.61|20889.61|20889.09|20889.09|0
1647597170000|2022-03-18 09:52:50|20889.13|20889.13|20889.65|20889.65|20889.65|20889.65|20889.13|20889.13|0
1647597180000|2022-03-18 09:53:00|20889.68|20889.68|20890.03|20890.03|20890.03|20890.03|20889.62|20889.62|0
1647597190000|2022-03-18 09:53:10|20889.94|20889.94|20889.76|20889.76|20890.18|20890.18|20889.76|20889.76|0
1647597200000|2022-03-18 09:53:20|20889.71|20889.71|20904.43|20904.43|20904.43|20904.43|20889.71|20889.71|0
1647597210000|2022-03-18 09:53:30|20904.5|20904.5|20905.28|20905.28|20905.28|20905.28|20904.5|20904.5|0
1647597220000|2022-03-18 09:53:40|20905.5|20905.5|20907.1|20907.1|20907.24|20907.24|20905.5|20905.5|0
1647597230000|2022-03-18 09:53:50|20907.18|20907.18|20907.48|20907.48|20907.59|20907.59|20907.1|20907.1|0
1647597240000|2022-03-18 09:54:00|20907.4|20907.4|20909.11|20909.11|20909.12|20909.12|20907.4|20907.4|0
1647597250000|2022-03-18 09:54:10|20909.52|20909.52|20912.47|20912.47|20912.47|20912.47|20909.52|20909.52|0
1647597260000|2022-03-18 09:54:20|20912.64|20912.64|20914.09|20914.09|20914.14|20914.14|20912.64|20912.64|0
1647597270000|2022-03-18 09:54:30|20914.19|20914.19|20913.87|20913.87|20914.2|20914.2|20913.87|20913.87|0
1647597280000|2022-03-18 09:54:40|20913.98|20913.98|20914.09|20914.09|20914.26|20914.26|20913.68|20913.68|0
1647597290000|2022-03-18 09:54:50|20914.05|20914.05|20914.14|20914.14|20914.32|20914.32|20913.95|20913.95|0
1647597300000|2022-03-18 09:55:00|20914.24|20914.24|20915.69|20915.69|20915.69|20915.69|20914.24|20914.24|0
1647597310000|2022-03-18 09:55:10|20915.51|20915.51|20915.87|20915.87|20916.02|20916.02|20915.51|20915.51|0
1647597320000|2022-03-18 09:55:20|20916|20916|20916.33|20916.33|20916.37|20916.37|20915.98|20915.98|0
1647597330000|2022-03-18 09:55:30|20916.31|20916.31|20916.18|20916.18|20916.31|20916.31|20916.18|20916.18|0
1647597340000|2022-03-18 09:55:40|20916.11|20916.11|20916.81|20916.81|20917.05|20917.05|20915.84|20915.84|0
1647597350000|2022-03-18 09:55:50|20917.21|20917.21|20917.47|20917.47|20917.57|20917.57|20917.21|20917.21|0
1647597360000|2022-03-18 09:56:00|20917.53|20917.53|20917.43|20917.43|20917.61|20917.61|20917.41|20917.41|0
1647597370000|2022-03-18 09:56:10|20917.47|20917.47|20917.33|20917.33|20917.54|20917.54|20917.18|20917.18|0
1647597380000|2022-03-18 09:56:20|20917.5|20917.5|20917.27|20917.27|20917.53|20917.53|20917.27|20917.27|0
1647597390000|2022-03-18 09:56:30|20917.34|20917.34|20917.7|20917.7|20917.97|20917.97|20917.34|20917.34|0
1647597400000|2022-03-18 09:56:40|20917.91|20917.91|20917.43|20917.43|20918.11|20918.11|20917.43|20917.43|0
1647597410000|2022-03-18 09:56:50|20917.7|20917.7|20918.29|20918.29|20918.39|20918.39|20917.59|20917.59|0
1647597420000|2022-03-18 09:57:00|20918.43|20918.43|20918.02|20918.02|20918.43|20918.43|20917.36|20917.36|0
1647597430000|2022-03-18 09:57:10|20917.97|20917.97|20917.21|20917.21|20917.97|20917.97|20917.21|20917.21|0
1647597440000|2022-03-18 09:57:20|20917.11|20917.11|20917.38|20917.38|20917.38|20917.38|20917.11|20917.11|0
1647597450000|2022-03-18 09:57:30|20917.36|20917.36|20916.52|20916.52|20917.36|20917.36|20916.52|20916.52|0
1647597460000|2022-03-18 09:57:40|20916.42|20916.42|20916.61|20916.61|20916.71|20916.71|20916.32|20916.32|0
1647597470000|2022-03-18 09:57:50|20916.3|20916.3|20916.24|20916.24|20916.3|20916.3|20915.96|20915.96|0
1647597480000|2022-03-18 09:58:00|20916.29|20916.29|20916.63|20916.63|20916.81|20916.81|20916.29|20916.29|0
1647597490000|2022-03-18 09:58:10|20916.57|20916.57|20917.96|20917.96|20917.96|20917.96|20916.44|20916.44|0
1647597500000|2022-03-18 09:58:20|20918.03|20918.03|20918.59|20918.59|20918.99|20918.99|20917.97|20917.97|0
1647597510000|2022-03-18 09:58:30|20918.53|20918.53|20918.66|20918.66|20918.98|20918.98|20918.12|20918.12|0
1647597520000|2022-03-18 09:58:40|20918.65|20918.65|20918.52|20918.52|20918.82|20918.82|20918.34|20918.34|0
1647597530000|2022-03-18 09:58:50|20918.16|20918.16|20916.7|20916.7|20918.24|20918.24|20916.7|20916.7|0
1647597540000|2022-03-18 09:59:00|20916.66|20916.66|20916.57|20916.57|20916.88|20916.88|20916.54|20916.54|0
1647597550000|2022-03-18 09:59:10|20916.3|20916.3|20917.06|20917.06|20917.06|20917.06|20915.97|20915.97|0
1647597560000|2022-03-18 09:59:20|20916.87|20916.87|20915.88|20915.88|20916.87|20916.87|20915.88|20915.88|0
1647597570000|2022-03-18 09:59:30|20915.67|20915.67|20914.04|20914.04|20915.67|20915.67|20914.04|20914.04|0
1647597580000|2022-03-18 09:59:40|20913.97|20913.97|20913.56|20913.56|20914.07|20914.07|20913.56|20913.56|0
1647597590000|2022-03-18 09:59:50|20913.86|20913.86|20914.16|20914.16|20914.28|20914.28|20913.82|20913.82|0
1647597600000|2022-03-18 10:00:00|20913.83|20913.83|20914.13|20914.13|20914.2|20914.2|20913.83|20913.83|0
1647597610000|2022-03-18 10:00:10|20914.22|20914.22|20913.82|20913.82|20914.47|20914.47|20913.59|20913.59|0
1647597620000|2022-03-18 10:00:20|20913.75|20913.75|20913.86|20913.86|20913.86|20913.86|20913.6|20913.6|0
1647597630000|2022-03-18 10:00:30|20913.95|20913.95|20913.99|20913.99|20914.02|20914.02|20913.9|20913.9|0
1647597640000|2022-03-18 10:00:40|20913.77|20913.77|20914.23|20914.23|20914.58|20914.58|20913.77|20913.77|0
1647597650000|2022-03-18 10:00:50|20914.3|20914.3|20915.5|20915.5|20915.79|20915.79|20914.13|20914.13|0
1647597660000|2022-03-18 10:01:00|20915.6|20915.6|20915.05|20915.05|20915.83|20915.83|20915.05|20915.05|0
1647597670000|2022-03-18 10:01:10|20914.96|20914.96|20915.78|20915.78|20915.78|20915.78|20914.46|20914.46|0
1647597680000|2022-03-18 10:01:20|20915.81|20915.81|20914.93|20914.93|20915.85|20915.85|20914.93|20914.93|0
1647597690000|2022-03-18 10:01:30|20914.91|20914.91|20914.88|20914.88|20915.09|20915.09|20914.88|20914.88|0
1647597700000|2022-03-18 10:01:40|20914.83|20914.83|20914.96|20914.96|20914.96|20914.96|20914.63|20914.63|0
1647597710000|2022-03-18 10:01:50|20914.88|20914.88|20914.63|20914.63|20914.88|20914.88|20914.61|20914.61|0
1647597720000|2022-03-18 10:02:00|20914.34|20914.34|20913.91|20913.91|20914.34|20914.34|20913.91|20913.91|0
1647597730000|2022-03-18 10:02:10|20914.03|20914.03|20913.82|20913.82|20914.33|20914.33|20913.82|20913.82|0
1647597740000|2022-03-18 10:02:20|20913.73|20913.73|20913.89|20913.89|20913.89|20913.89|20913.46|20913.46|0
1647597750000|2022-03-18 10:02:30|20914.07|20914.07|20914.29|20914.29|20914.29|20914.29|20914.07|20914.07|0
1647597760000|2022-03-18 10:02:40|20914.34|20914.34|20914.6|20914.6|20914.77|20914.77|20914.34|20914.34|0
1647597770000|2022-03-18 10:02:50|20914.55|20914.55|20914.4|20914.4|20914.91|20914.91|20914.4|20914.4|0
1647597780000|2022-03-18 10:03:00|20914.47|20914.47|20915.63|20915.63|20915.63|20915.63|20914.4|20914.4|0
1647597790000|2022-03-18 10:03:10|20915.8|20915.8|20916.17|20916.17|20916.17|20916.17|20915.8|20915.8|0
1647597800000|2022-03-18 10:03:20|20916.33|20916.33|20917.26|20917.26|20917.26|20917.26|20916.33|20916.33|0
1647597810000|2022-03-18 10:03:30|20917.1|20917.1|20916.86|20916.86|20917.26|20917.26|20916.86|20916.86|0
1647597820000|2022-03-18 10:03:40|20916.75|20916.75|20916.47|20916.47|20917.05|20917.05|20916.47|20916.47|0
1647597830000|2022-03-18 10:03:50|20916.27|20916.27|20914.69|20914.69|20916.36|20916.36|20914.69|20914.69|0
1647597840000|2022-03-18 10:04:00|20914.57|20914.57|20915.2|20915.2|20915.36|20915.36|20914.46|20914.46|0
1647597850000|2022-03-18 10:04:10|20915.16|20915.16|20916.1|20916.1|20916.1|20916.1|20915.16|20915.16|0
1647597860000|2022-03-18 10:04:20|20916.03|20916.03|20917.31|20917.31|20917.31|20917.31|20916.03|20916.03|0
1647597870000|2022-03-18 10:04:30|20917.37|20917.37|20917.61|20917.61|20917.72|20917.72|20917.37|20917.37|0
1647597880000|2022-03-18 10:04:40|20917.69|20917.69|20917.89|20917.89|20918.07|20918.07|20917.69|20917.69|0
1647597890000|2022-03-18 10:04:50|20917.95|20917.95|20921.22|20921.22|20921.28|20921.28|20917.95|20917.95|0
1647597900000|2022-03-18 10:05:00|20922.58|20922.58|20925.85|20925.85|20926.13|20926.13|20922.58|20922.58|0
1647597910000|2022-03-18 10:05:10|20925.78|20925.78|20925.3|20925.3|20925.78|20925.78|20925.07|20925.07|0
1647597920000|2022-03-18 10:05:20|20925.35|20925.35|20925.42|20925.42|20925.68|20925.68|20925.32|20925.32|0
1647597930000|2022-03-18 10:05:30|20925.36|20925.36|20924.48|20924.48|20925.36|20925.36|20924.35|20924.35|0
1647597940000|2022-03-18 10:05:40|20924.44|20924.44|20923.86|20923.86|20924.44|20924.44|20923.73|20923.73|0
1647597950000|2022-03-18 10:05:50|20923.93|20923.93|20925.34|20925.34|20925.34|20925.34|20923.93|20923.93|0
1647597960000|2022-03-18 10:06:00|20925.38|20925.38|20929.48|20929.48|20929.48|20929.48|20925.38|20925.38|0
1647597970000|2022-03-18 10:06:10|20929.38|20929.38|20929.64|20929.64|20929.67|20929.67|20929.29|20929.29|0
1647597980000|2022-03-18 10:06:20|20929.88|20929.88|20930.58|20930.58|20930.7|20930.7|20929.88|20929.88|0
1647597990000|2022-03-18 10:06:30|20930.4|20930.4|20929.84|20929.84|20930.5|20930.5|20929.76|20929.76|0
1647598000000|2022-03-18 10:06:40|20929.77|20929.77|20929.32|20929.32|20929.97|20929.97|20929.32|20929.32|0
1647598010000|2022-03-18 10:06:50|20929.47|20929.47|20928.74|20928.74|20929.47|20929.47|20928.74|20928.74|0
1647598020000|2022-03-18 10:07:00|20928.79|20928.79|20928.79|20928.79|20928.9|20928.9|20928.75|20928.75|0
1647598030000|2022-03-18 10:07:10|20928.98|20928.98|20929.03|20929.03|20929.18|20929.18|20928.8|20928.8|0
1647598040000|2022-03-18 10:07:20|20929.12|20929.12|20929.25|20929.25|20929.27|20929.27|20928.99|20928.99|0
1647598050000|2022-03-18 10:07:30|20929.28|20929.28|20930.42|20930.42|20930.42|20930.42|20929.14|20929.14|0
1647598060000|2022-03-18 10:07:40|20930.47|20930.47|20930.11|20930.11|20930.47|20930.47|20930.01|20930.01|0
1647598070000|2022-03-18 10:07:50|20930.05|20930.05|20931.7|20931.7|20931.87|20931.87|20930.05|20930.05|0
1647598080000|2022-03-18 10:08:00|20931.72|20931.72|20932.47|20932.47|20932.47|20932.47|20931.72|20931.72|0
1647598090000|2022-03-18 10:08:10|20932.42|20932.42|20932.87|20932.87|20932.87|20932.87|20932.38|20932.38|0
1647598100000|2022-03-18 10:08:20|20932.78|20932.78|20932.94|20932.94|20933.1|20933.1|20932.76|20932.76|0
1647598110000|2022-03-18 10:08:30|20932.81|20932.81|20933.5|20933.5|20933.82|20933.82|20932.81|20932.81|0
1647598120000|2022-03-18 10:08:40|20933.3|20933.3|20933.73|20933.73|20933.76|20933.76|20933.18|20933.18|0
1647598130000|2022-03-18 10:08:50|20933.6|20933.6|20936.88|20936.88|20936.88|20936.88|20933.6|20933.6|0
1647598140000|2022-03-18 10:09:00|20937.1|20937.1|20937.7|20937.7|20938.07|20938.07|20937.1|20937.1|0
1647598150000|2022-03-18 10:09:10|20937.67|20937.67|20937.7|20937.7|20938.12|20938.12|20937.63|20937.63|0
1647598160000|2022-03-18 10:09:20|20937.68|20937.68|20937.72|20937.72|20937.75|20937.75|20937.1|20937.1|0
1647598170000|2022-03-18 10:09:30|20937.8|20937.8|20937.45|20937.45|20938.03|20938.03|20937.37|20937.37|0
1647598180000|2022-03-18 10:09:40|20937.15|20937.15|20936.45|20936.45|20937.37|20937.37|20936.45|20936.45|0
1647598190000|2022-03-18 10:09:50|20936.61|20936.61|20937.18|20937.18|20937.79|20937.79|20936.61|20936.61|0
1647598500000|2022-03-18 10:15:00|20937.31|20937.31|20935.21|20935.21|20937.96|20937.96|20935.16|20935.16|0
1647598510000|2022-03-18 10:15:10|20934.28|20934.28|20931.13|20931.13|20935.39|20935.39|20931.09|20931.09|0
1647598520000|2022-03-18 10:15:20|20930.14|20930.14|20924.7|20924.7|20931.89|20931.89|20924.65|20924.65|0
1647598530000|2022-03-18 10:15:30|20923.93|20923.93|20927.97|20927.97|20927.97|20927.97|20923.35|20923.35|0
1647598540000|2022-03-18 10:15:40|20927.84|20927.84|20941.12|20941.12|20941.12|20941.12|20927.11|20927.11|0
1647598550000|2022-03-18 10:15:50|20941.21|20941.21|20944.89|20944.89|20945.12|20945.12|20941.21|20941.21|0
1647598560000|2022-03-18 10:16:00|20944.97|20944.97|20973.26|20973.26|20973.26|20973.26|20944.97|20944.97|0
1647598570000|2022-03-18 10:16:10|20973.45|20973.45|20989.35|20989.35|20989.35|20989.35|20973.45|20973.45|0
1647598580000|2022-03-18 10:16:20|20989.85|20989.85|20993.18|20993.18|20994.41|20994.41|20989.85|20989.85|0
1647598590000|2022-03-18 10:16:30|20993.27|20993.27|20988.86|20988.86|20993.76|20993.76|20988.86|20988.86|0
1647598600000|2022-03-18 10:16:40|20988.54|20988.54|20986.37|20986.37|20988.54|20988.54|20985.65|20985.65|0
1647598610000|2022-03-18 10:16:50|20986.24|20986.24|20987.34|20987.34|20987.5|20987.5|20986.23|20986.23|0
1647598620000|2022-03-18 10:17:00|20987.54|20987.54|20987.49|20987.49|20987.67|20987.67|20986.48|20986.48|0
1647598630000|2022-03-18 10:17:10|20987.37|20987.37|20990.25|20990.25|20990.37|20990.37|20987.37|20987.37|0
1647598640000|2022-03-18 10:17:20|20990.32|20990.32|20990.43|20990.43|20990.99|20990.99|20990.17|20990.17|0
1647598650000|2022-03-18 10:17:30|20990.56|20990.56|20990.59|20990.59|20991.06|20991.06|20990.41|20990.41|0
1647598660000|2022-03-18 10:17:40|20990.53|20990.53|20990.21|20990.21|20991.29|20991.29|20990.09|20990.09|0
1647598670000|2022-03-18 10:17:50|20990.17|20990.17|20989.5|20989.5|20990.23|20990.23|20989.41|20989.41|0
1647598680000|2022-03-18 10:18:00|20989.64|20989.64|20990.2|20990.2|20990.2|20990.2|20988.49|20988.49|0
1647598690000|2022-03-18 10:18:10|20989.97|20989.97|20990.17|20990.17|20990.83|20990.83|20989.65|20989.65|0
1647598700000|2022-03-18 10:18:20|20989.93|20989.93|20988.37|20988.37|20989.93|20989.93|20988.37|20988.37|0
1647598710000|2022-03-18 10:18:30|20988.55|20988.55|20987|20987|20988.81|20988.81|20987|20987|0
1647598720000|2022-03-18 10:18:40|20987.07|20987.07|20986.57|20986.57|20987.07|20987.07|20986.52|20986.52|0
1647598730000|2022-03-18 10:18:50|20986.52|20986.52|20985.73|20985.73|20986.52|20986.52|20985.68|20985.68|0
1647598740000|2022-03-18 10:19:00|20985.68|20985.68|20985.75|20985.75|20986.53|20986.53|20985.63|20985.63|0
1647598750000|2022-03-18 10:19:10|20985.69|20985.69|20979.98|20979.98|20985.69|20985.69|20979.72|20979.72|0
1647598760000|2022-03-18 10:19:20|20979.42|20979.42|20972.83|20972.83|20979.42|20979.42|20972.83|20972.83|0
1647598770000|2022-03-18 10:19:30|20973.01|20973.01|20972.08|20972.08|20973.01|20973.01|20972.08|20972.08|0
1647598780000|2022-03-18 10:19:40|20972.02|20972.02|20970.32|20970.32|20972.02|20972.02|20970.19|20970.19|0
1647598790000|2022-03-18 10:19:50|20970.12|20970.12|20962.21|20962.21|20970.12|20970.12|20962.21|20962.21|0
1647598800000|2022-03-18 10:20:00|20961.85|20961.85|20959.41|20959.41|20961.92|20961.92|20959.41|20959.41|0
1647598810000|2022-03-18 10:20:10|20959.48|20959.48|20960.42|20960.42|20960.42|20960.42|20959.4|20959.4|0
1647598820000|2022-03-18 10:20:20|20960.45|20960.45|20961.42|20961.42|20961.42|20961.42|20960.41|20960.41|0
1647598830000|2022-03-18 10:20:30|20961.45|20961.45|20961.9|20961.9|20962.41|20962.41|20961.45|20961.45|0
1647598840000|2022-03-18 10:20:40|20961.96|20961.96|20964.01|20964.01|20964.01|20964.01|20961.96|20961.96|0
1647598850000|2022-03-18 10:20:50|20964.32|20964.32|20964.54|20964.54|20965.06|20965.06|20964.23|20964.23|0
1647598860000|2022-03-18 10:21:00|20964.73|20964.73|20964.48|20964.48|20965.05|20965.05|20963.75|20963.75|0
1647598870000|2022-03-18 10:21:10|20964.4|20964.4|20963.33|20963.33|20964.65|20964.65|20963.33|20963.33|0
1647598880000|2022-03-18 10:21:20|20963.27|20963.27|20962.04|20962.04|20963.27|20963.27|20962.04|20962.04|0
1647598890000|2022-03-18 10:21:30|20961.99|20961.99|20958.51|20958.51|20962.23|20962.23|20958.51|20958.51|0
1647598900000|2022-03-18 10:21:40|20958.31|20958.31|20954.61|20954.61|20958.31|20958.31|20954.61|20954.61|0
1647598910000|2022-03-18 10:21:50|20954.46|20954.46|20954.5|20954.5|20954.5|20954.5|20954.09|20954.09|0
1647598920000|2022-03-18 10:22:00|20954.58|20954.58|20954.45|20954.45|20954.67|20954.67|20954.37|20954.37|0
1647598930000|2022-03-18 10:22:10|20954.56|20954.56|20955.77|20955.77|20955.77|20955.77|20954.47|20954.47|0
1647598940000|2022-03-18 10:22:20|20955.83|20955.83|20955.98|20955.98|20956.02|20956.02|20955.5|20955.5|0
1647598950000|2022-03-18 10:22:30|20956.04|20956.04|20956.87|20956.87|20956.87|20956.87|20955.65|20955.65|0
1647598960000|2022-03-18 10:22:40|20956.97|20956.97|20956.97|20956.97|20957.21|20957.21|20956.64|20956.64|0
1647598970000|2022-03-18 10:22:50|20957.04|20957.04|20956.15|20956.15|20957.04|20957.04|20956.03|20956.03|0
1647598980000|2022-03-18 10:23:00|20956.13|20956.13|20956.85|20956.85|20956.85|20956.85|20956.07|20956.07|0
1647598990000|2022-03-18 10:23:10|20956.75|20956.75|20956.51|20956.51|20956.83|20956.83|20956.51|20956.51|0
1647599000000|2022-03-18 10:23:20|20956.48|20956.48|20955.76|20955.76|20956.5|20956.5|20955.76|20955.76|0
1647599010000|2022-03-18 10:23:30|20955.73|20955.73|20955.72|20955.72|20955.91|20955.91|20955.36|20955.36|0
1647599020000|2022-03-18 10:23:40|20955.6|20955.6|20955.57|20955.57|20956.13|20956.13|20955.57|20955.57|0
1647599030000|2022-03-18 10:23:50|20955.41|20955.41|20955.04|20955.04|20955.85|20955.85|20955.04|20955.04|0
1647599040000|2022-03-18 10:24:00|20955.01|20955.01|20954.74|20954.74|20955.06|20955.06|20954.55|20954.55|0
1647599050000|2022-03-18 10:24:10|20954.89|20954.89|20954.47|20954.47|20955.05|20955.05|20954.47|20954.47|0
1647599060000|2022-03-18 10:24:20|20954.34|20954.34|20952.38|20952.38|20954.65|20954.65|20952.29|20952.29|0
1647599070000|2022-03-18 10:24:30|20952.24|20952.24|20952.75|20952.75|20952.75|20952.75|20952.24|20952.24|0
1647599080000|2022-03-18 10:24:40|20952.45|20952.45|20952.61|20952.61|20952.61|20952.61|20952.3|20952.3|0
1647599090000|2022-03-18 10:24:50|20952.49|20952.49|20951.83|20951.83|20952.49|20952.49|20951.79|20951.79|0
1647599100000|2022-03-18 10:25:00|20951.88|20951.88|20951.58|20951.58|20951.88|20951.88|20951.15|20951.15|0
1647599110000|2022-03-18 10:25:10|20951.56|20951.56|20951.69|20951.69|20951.69|20951.69|20951.47|20951.47|0
1647599120000|2022-03-18 10:25:20|20951.71|20951.71|20951.55|20951.55|20951.71|20951.71|20951.55|20951.55|0
1647599130000|2022-03-18 10:25:30|20951.48|20951.48|20953.56|20953.56|20953.73|20953.73|20951.48|20951.48|0
1647599140000|2022-03-18 10:25:40|20953.68|20953.68|20952.79|20952.79|20953.68|20953.68|20952.74|20952.74|0
1647599150000|2022-03-18 10:25:50|20952.73|20952.73|20953.53|20953.53|20953.53|20953.53|20952.73|20952.73|0
1647599160000|2022-03-18 10:26:00|20953.63|20953.63|20953.4|20953.4|20953.64|20953.64|20953.29|20953.29|0
1647599170000|2022-03-18 10:26:10|20953.35|20953.35|20952.22|20952.22|20953.66|20953.66|20952.22|20952.22|0
1647599180000|2022-03-18 10:26:20|20952.24|20952.24|20951.7|20951.7|20952.24|20952.24|20951.63|20951.63|0
1647599190000|2022-03-18 10:26:30|20951.6|20951.6|20951.75|20951.75|20951.75|20951.75|20951.51|20951.51|0
1647599200000|2022-03-18 10:26:40|20951.68|20951.68|20951.96|20951.96|20952.01|20952.01|20951.63|20951.63|0
1647599210000|2022-03-18 10:26:50|20952.15|20952.15|20952.28|20952.28|20952.28|20952.28|20951.75|20951.75|0
1647599220000|2022-03-18 10:27:00|20952.33|20952.33|20952.36|20952.36|20952.5|20952.5|20952.09|20952.09|0
1647599230000|2022-03-18 10:27:10|20952.16|20952.16|20952.58|20952.58|20952.64|20952.64|20951.95|20951.95|0
1647599240000|2022-03-18 10:27:20|20952.47|20952.47|20953.15|20953.15|20953.15|20953.15|20952.38|20952.38|0
1647599250000|2022-03-18 10:27:30|20953.12|20953.12|20953.04|20953.04|20953.31|20953.31|20953.04|20953.04|0
1647599260000|2022-03-18 10:27:40|20952.86|20952.86|20952.48|20952.48|20952.86|20952.86|20952.29|20952.29|0
1647599270000|2022-03-18 10:27:50|20952.43|20952.43|20952.25|20952.25|20952.43|20952.43|20952.25|20952.25|0
1647599280000|2022-03-18 10:28:00|20951.96|20951.96|20951.91|20951.91|20952.26|20952.26|20951.86|20951.86|0
1647599290000|2022-03-18 10:28:10|20952.05|20952.05|20951.79|20951.79|20952.05|20952.05|20951.75|20951.75|0
1647599300000|2022-03-18 10:28:20|20952|20952|20953.69|20953.69|20953.87|20953.87|20951.92|20951.92|0
1647599310000|2022-03-18 10:28:30|20953.61|20953.61|20953.54|20953.54|20953.79|20953.79|20953.27|20953.27|0
1647599320000|2022-03-18 10:28:40|20953.48|20953.48|20953.76|20953.76|20953.9|20953.9|20953.27|20953.27|0
1647599330000|2022-03-18 10:28:50|20953.82|20953.82|20954.04|20954.04|20954.12|20954.12|20953.82|20953.82|0
1647599340000|2022-03-18 10:29:00|20953.92|20953.92|20955.45|20955.45|20955.51|20955.51|20953.63|20953.63|0
1647599350000|2022-03-18 10:29:10|20955.61|20955.61|20954.35|20954.35|20955.61|20955.61|20954.2|20954.2|0
1647599360000|2022-03-18 10:29:20|20954.2|20954.2|20953.96|20953.96|20954.21|20954.21|20953.89|20953.89|0
1647599370000|2022-03-18 10:29:30|20953.92|20953.92|20953.9|20953.9|20954.25|20954.25|20953.9|20953.9|0
1647599380000|2022-03-18 10:29:40|20953.84|20953.84|20954.33|20954.33|20954.33|20954.33|20953.69|20953.69|0
1647599390000|2022-03-18 10:29:50|20954.21|20954.21|20954.42|20954.42|20954.47|20954.47|20954.01|20954.01|0
1647599400000|2022-03-18 10:30:00|20954.08|20954.08|20953.12|20953.12|20955.62|20955.62|20952.99|20952.99|0
1647599410000|2022-03-18 10:30:10|20953.05|20953.05|20952.68|20952.68|20953.07|20953.07|20952.44|20952.44|0
1647599420000|2022-03-18 10:30:20|20952.73|20952.73|20951.9|20951.9|20952.86|20952.86|20951.79|20951.79|0
1647599430000|2022-03-18 10:30:30|20951.82|20951.82|20949.93|20949.93|20951.82|20951.82|20949.93|20949.93|0
1647599440000|2022-03-18 10:30:40|20949.79|20949.79|20948.12|20948.12|20949.79|20949.79|20948.08|20948.08|0
1647599450000|2022-03-18 10:30:50|20948.17|20948.17|20947.45|20947.45|20948.38|20948.38|20947.24|20947.24|0
1647599460000|2022-03-18 10:31:00|20947.52|20947.52|20944.56|20944.56|20947.53|20947.53|20944.56|20944.56|0
1647599470000|2022-03-18 10:31:10|20944.5|20944.5|20942.85|20942.85|20944.5|20944.5|20942.85|20942.85|0
1647599480000|2022-03-18 10:31:20|20942.55|20942.55|20940.42|20940.42|20942.55|20942.55|20940.42|20940.42|0
1647599490000|2022-03-18 10:31:30|20940.38|20940.38|20939.38|20939.38|20940.38|20940.38|20939.18|20939.18|0
1647599500000|2022-03-18 10:31:40|20939.45|20939.45|20941.55|20941.55|20941.59|20941.59|20939.39|20939.39|0
1647599510000|2022-03-18 10:31:50|20941.42|20941.42|20941.06|20941.06|20941.42|20941.42|20941.06|20941.06|0
1647599520000|2022-03-18 10:32:00|20941.29|20941.29|20941.66|20941.66|20941.67|20941.67|20941.16|20941.16|0
1647599530000|2022-03-18 10:32:10|20941.65|20941.65|20940.93|20940.93|20941.65|20941.65|20940.93|20940.93|0
1647599540000|2022-03-18 10:32:20|20940.98|20940.98|20940.61|20940.61|20940.98|20940.98|20940.57|20940.57|0
1647599550000|2022-03-18 10:32:30|20940.7|20940.7|20940.81|20940.81|20940.81|20940.81|20940.67|20940.67|0
1647599560000|2022-03-18 10:32:40|20940.96|20940.96|20940.65|20940.65|20940.96|20940.96|20940.65|20940.65|0
1647599570000|2022-03-18 10:32:50|20940.53|20940.53|20940.66|20940.66|20940.74|20940.74|20940.23|20940.23|0
1647599580000|2022-03-18 10:33:00|20940.98|20940.98|20940.55|20940.55|20940.98|20940.98|20940.48|20940.48|0
1647599590000|2022-03-18 10:33:10|20940.61|20940.61|20939.88|20939.88|20940.66|20940.66|20939.88|20939.88|0
1647599600000|2022-03-18 10:33:20|20939.84|20939.84|20940.7|20940.7|20941.09|20941.09|20939.82|20939.82|0
1647599610000|2022-03-18 10:33:30|20939.44|20939.44|20938.37|20938.37|20939.5|20939.5|20938.14|20938.14|0
1647599620000|2022-03-18 10:33:40|20938.42|20938.42|20937.78|20937.78|20938.42|20938.42|20937.65|20937.65|0
1647599630000|2022-03-18 10:33:50|20937.83|20937.83|20937.65|20937.65|20937.83|20937.83|20937.52|20937.52|0
1647599640000|2022-03-18 10:34:00|20937.79|20937.79|20936.97|20936.97|20937.79|20937.79|20936.97|20936.97|0
1647599650000|2022-03-18 10:34:10|20936.81|20936.81|20937.13|20937.13|20937.28|20937.28|20936.62|20936.62|0
1647599660000|2022-03-18 10:34:20|20936.86|20936.86|20936.56|20936.56|20937.09|20937.09|20936.52|20936.52|0
1647599670000|2022-03-18 10:34:30|20936.63|20936.63|20936.73|20936.73|20937.08|20937.08|20936.63|20936.63|0
1647599680000|2022-03-18 10:34:40|20936.81|20936.81|20936.83|20936.83|20936.84|20936.84|20936.4|20936.4|0
1647599690000|2022-03-18 10:34:50|20936.78|20936.78|20936.34|20936.34|20936.78|20936.78|20936.29|20936.29|0
1647599700000|2022-03-18 10:35:00|20936.3|20936.3|20936.88|20936.88|20936.9|20936.9|20936.26|20936.26|0
1647599710000|2022-03-18 10:35:10|20936.77|20936.77|20935.68|20935.68|20936.88|20936.88|20935.52|20935.52|0
1647599720000|2022-03-18 10:35:20|20935.62|20935.62|20935.74|20935.74|20935.74|20935.74|20935.21|20935.21|0
1647599730000|2022-03-18 10:35:30|20935.67|20935.67|20934.84|20934.84|20935.67|20935.67|20934.71|20934.71|0
1647599740000|2022-03-18 10:35:40|20934.8|20934.8|20934.34|20934.34|20934.8|20934.8|20934.34|20934.34|0
1647599750000|2022-03-18 10:35:50|20934.28|20934.28|20934.81|20934.81|20934.81|20934.81|20933.76|20933.76|0
1647599760000|2022-03-18 10:36:00|20934.76|20934.76|20934.83|20934.83|20935.09|20935.09|20934.2|20934.2|0
1647599770000|2022-03-18 10:36:10|20934.99|20934.99|20935.59|20935.59|20935.59|20935.59|20934.68|20934.68|0
1647599780000|2022-03-18 10:36:20|20935.62|20935.62|20935.39|20935.39|20935.72|20935.72|20935.34|20935.34|0
1647599790000|2022-03-18 10:36:30|20935.6|20935.6|20934.83|20934.83|20935.6|20935.6|20934.83|20934.83|0
1647599800000|2022-03-18 10:36:40|20935.05|20935.05|20934.71|20934.71|20935.31|20935.31|20934.59|20934.59|0
1647599810000|2022-03-18 10:36:50|20934.65|20934.65|20935.12|20935.12|20935.12|20935.12|20934.65|20934.65|0
1647599820000|2022-03-18 10:37:00|20935.41|20935.41|20936.55|20936.55|20936.55|20936.55|20935.27|20935.27|0
1647599830000|2022-03-18 10:37:10|20936.42|20936.42|20937.9|20937.9|20937.9|20937.9|20936.17|20936.17|0
1647599840000|2022-03-18 10:37:20|20937.85|20937.85|20937.89|20937.89|20938.19|20938.19|20937.77|20937.77|0
1647599850000|2022-03-18 10:37:30|20938.13|20938.13|20940.47|20940.47|20940.66|20940.66|20938|20938|0
1647599860000|2022-03-18 10:37:40|20940.44|20940.44|20940.38|20940.38|20940.58|20940.58|20940.37|20940.37|0
1647599870000|2022-03-18 10:37:50|20940.43|20940.43|20939.96|20939.96|20940.43|20940.43|20939.74|20939.74|0
1647599880000|2022-03-18 10:38:00|20940.2|20940.2|20939.89|20939.89|20940.2|20940.2|20939.81|20939.81|0
1647599890000|2022-03-18 10:38:10|20939.7|20939.7|20939.61|20939.61|20939.7|20939.7|20939.44|20939.44|0
1647599900000|2022-03-18 10:38:20|20939.67|20939.67|20939.75|20939.75|20940.24|20940.24|20939.63|20939.63|0
1647599910000|2022-03-18 10:38:30|20939.94|20939.94|20938.63|20938.63|20939.94|20939.94|20938.63|20938.63|0
1647599920000|2022-03-18 10:38:40|20938.59|20938.59|20937.88|20937.88|20938.59|20938.59|20937.88|20937.88|0
1647599930000|2022-03-18 10:38:50|20937.77|20937.77|20936.76|20936.76|20937.77|20937.77|20936.66|20936.66|0
1647599940000|2022-03-18 10:39:00|20936.59|20936.59|20937.05|20937.05|20937.05|20937.05|20936.43|20936.43|0
1647599950000|2022-03-18 10:39:10|20937.28|20937.28|20936.93|20936.93|20937.47|20937.47|20936.93|20936.93|0
1647599960000|2022-03-18 10:39:20|20936.83|20936.83|20936.12|20936.12|20936.83|20936.83|20936.12|20936.12|0
1647599970000|2022-03-18 10:39:30|20936.07|20936.07|20936.68|20936.68|20936.85|20936.85|20935.8|20935.8|0
1647599980000|2022-03-18 10:39:40|20936.47|20936.47|20936.5|20936.5|20936.74|20936.74|20936.33|20936.33|0
1647599990000|2022-03-18 10:39:50|20936.29|20936.29|20935.34|20935.34|20936.29|20936.29|20935.26|20935.26|0
1647600000000|2022-03-18 10:40:00|20935.13|20935.13|20934.54|20934.54|20935.13|20935.13|20934.27|20934.27|0
1647600010000|2022-03-18 10:40:10|20934.97|20934.97|20933.03|20933.03|20934.97|20934.97|20933.03|20933.03|0
1647600020000|2022-03-18 10:40:20|20932.82|20932.82|20934.06|20934.06|20934.06|20934.06|20932.49|20932.49|0
1647600030000|2022-03-18 10:40:30|20934.1|20934.1|20933.55|20933.55|20934.1|20934.1|20933.33|20933.33|0
1647600040000|2022-03-18 10:40:40|20933.34|20933.34|20932.87|20932.87|20933.46|20933.46|20932.85|20932.85|0
1647600050000|2022-03-18 10:40:50|20932.8|20932.8|20931.61|20931.61|20932.8|20932.8|20931.61|20931.61|0
1647600060000|2022-03-18 10:41:00|20931.55|20931.55|20931.26|20931.26|20931.55|20931.55|20931.24|20931.24|0
1647600070000|2022-03-18 10:41:10|20931.27|20931.27|20930.85|20930.85|20931.34|20931.34|20930.85|20930.85|0
1647600080000|2022-03-18 10:41:20|20930.79|20930.79|20930.82|20930.82|20930.98|20930.98|20930.62|20930.62|0
1647600090000|2022-03-18 10:41:30|20930.71|20930.71|20930.61|20930.61|20930.71|20930.71|20930.46|20930.46|0
1647600100000|2022-03-18 10:41:40|20930.5|20930.5|20930.54|20930.54|20930.74|20930.74|20930.22|20930.22|0
1647600110000|2022-03-18 10:41:50|20930.44|20930.44|20929.77|20929.77|20930.44|20930.44|20929.54|20929.54|0
1647600120000|2022-03-18 10:42:00|20929.65|20929.65|20927.27|20927.27|20929.65|20929.65|20927.16|20927.16|0
1647600130000|2022-03-18 10:42:10|20927.14|20927.14|20926.74|20926.74|20927.48|20927.48|20926.33|20926.33|0
1647600140000|2022-03-18 10:42:20|20926.78|20926.78|20926.02|20926.02|20926.88|20926.88|20925.92|20925.92|0
1647600150000|2022-03-18 10:42:30|20926.15|20926.15|20922.77|20922.77|20926.15|20926.15|20922.77|20922.77|0
1647600160000|2022-03-18 10:42:40|20922.56|20922.56|20920.88|20920.88|20922.56|20922.56|20920.88|20920.88|0
1647600170000|2022-03-18 10:42:50|20920.97|20920.97|20920.32|20920.32|20920.99|20920.99|20920.28|20920.28|0
1647600180000|2022-03-18 10:43:00|20920.27|20920.27|20918.2|20918.2|20920.3|20920.3|20918.2|20918.2|0
1647600190000|2022-03-18 10:43:10|20918.09|20918.09|20916.07|20916.07|20918.09|20918.09|20915.98|20915.98|0
1647600200000|2022-03-18 10:43:20|20916.14|20916.14|20914.75|20914.75|20916.14|20916.14|20914.36|20914.36|0
1647600210000|2022-03-18 10:43:30|20914.68|20914.68|20912.71|20912.71|20914.68|20914.68|20912.71|20912.71|0
1647600220000|2022-03-18 10:43:40|20912.59|20912.59|20907.39|20907.39|20912.63|20912.63|20907.25|20907.25|0
1647600230000|2022-03-18 10:43:50|20907.45|20907.45|20905.74|20905.74|20907.45|20907.45|20905.61|20905.61|0
1647600240000|2022-03-18 10:44:00|20905.61|20905.61|20905.48|20905.48|20905.81|20905.81|20905.33|20905.33|0
1647600250000|2022-03-18 10:44:10|20905.52|20905.52|20905.85|20905.85|20905.88|20905.88|20905.13|20905.13|0
1647600260000|2022-03-18 10:44:20|20905.8|20905.8|20900.64|20900.64|20905.94|20905.94|20900.6|20900.6|0
1647600270000|2022-03-18 10:44:30|20900.1|20900.1|20899.36|20899.36|20900.14|20900.14|20898.79|20898.79|0
1647600280000|2022-03-18 10:44:40|20899.17|20899.17|20898.54|20898.54|20899.21|20899.21|20898.47|20898.47|0
1647600290000|2022-03-18 10:44:50|20898.58|20898.58|20898.68|20898.68|20899.05|20899.05|20898.24|20898.24|0
1647600300000|2022-03-18 10:45:00|20898.72|20898.72|20898.29|20898.29|20898.73|20898.73|20898.05|20898.05|0
1647600310000|2022-03-18 10:45:10|20898.18|20898.18|20897.99|20897.99|20898.38|20898.38|20897.73|20897.73|0
1647600320000|2022-03-18 10:45:20|20897.9|20897.9|20897.84|20897.84|20898.33|20898.33|20897.81|20897.81|0
1647600330000|2022-03-18 10:45:30|20897.69|20897.69|20897.51|20897.51|20897.76|20897.76|20897.21|20897.21|0
1647600340000|2022-03-18 10:45:40|20897.42|20897.42|20897.07|20897.07|20897.42|20897.42|20897.07|20897.07|0
1647600350000|2022-03-18 10:45:50|20896.61|20896.61|20894.2|20894.2|20896.61|20896.61|20894.01|20894.01|0
1647600360000|2022-03-18 10:46:00|20894.01|20894.01|20894.57|20894.57|20894.57|20894.57|20893.85|20893.85|0
1647600370000|2022-03-18 10:46:10|20894.68|20894.68|20894.05|20894.05|20894.87|20894.87|20893.83|20893.83|0
1647600380000|2022-03-18 10:46:20|20894.16|20894.16|20893.7|20893.7|20894.26|20894.26|20893.7|20893.7|0
1647600390000|2022-03-18 10:46:30|20893.58|20893.58|20892.9|20892.9|20893.63|20893.63|20892.87|20892.87|0
1647600400000|2022-03-18 10:46:40|20892.68|20892.68|20892.2|20892.2|20892.75|20892.75|20892.14|20892.14|0
1647600410000|2022-03-18 10:46:50|20892.26|20892.26|20892.37|20892.37|20892.42|20892.42|20892.05|20892.05|0
1647600420000|2022-03-18 10:47:00|20892.31|20892.31|20893.02|20893.02|20893.02|20893.02|20892.31|20892.31|0
1647600430000|2022-03-18 10:47:10|20892.96|20892.96|20892.51|20892.51|20893.24|20893.24|20892.32|20892.32|0
1647600440000|2022-03-18 10:47:20|20892.67|20892.67|20892.15|20892.15|20892.78|20892.78|20892.15|20892.15|0
1647600450000|2022-03-18 10:47:30|20892.02|20892.02|20892.02|20892.02|20892.32|20892.32|20891.73|20891.73|0
1647600460000|2022-03-18 10:47:40|20892.27|20892.27|20890.4|20890.4|20892.27|20892.27|20890.4|20890.4|0
1647600470000|2022-03-18 10:47:50|20890.33|20890.33|20889.89|20889.89|20890.33|20890.33|20889.7|20889.7|0
1647600480000|2022-03-18 10:48:00|20889.82|20889.82|20889.6|20889.6|20889.82|20889.82|20889.54|20889.54|0
1647600490000|2022-03-18 10:48:10|20889.55|20889.55|20888.86|20888.86|20889.7|20889.7|20888.72|20888.72|0
1647600500000|2022-03-18 10:48:20|20888.81|20888.81|20888.87|20888.87|20888.99|20888.99|20888.12|20888.12|0
1647600510000|2022-03-18 10:48:30|20888.97|20888.97|20888.11|20888.11|20888.97|20888.97|20887.8|20887.8|0
1647600520000|2022-03-18 10:48:40|20888.25|20888.25|20887.43|20887.43|20888.49|20888.49|20887.28|20887.28|0
1647600530000|2022-03-18 10:48:50|20887.35|20887.35|20887.43|20887.43|20887.49|20887.49|20886.82|20886.82|0
1647600540000|2022-03-18 10:49:00|20887.35|20887.35|20887.05|20887.05|20887.46|20887.46|20887|20887|0
1647600550000|2022-03-18 10:49:10|20886.81|20886.81|20886.27|20886.27|20887.2|20887.2|20886.27|20886.27|0
1647600560000|2022-03-18 10:49:20|20886.32|20886.32|20886.73|20886.73|20886.73|20886.73|20885.86|20885.86|0
1647600570000|2022-03-18 10:49:30|20886.64|20886.64|20885.55|20885.55|20886.86|20886.86|20885.55|20885.55|0
1647600580000|2022-03-18 10:49:40|20885.45|20885.45|20884.92|20884.92|20885.45|20885.45|20884.81|20884.81|0
1647600590000|2022-03-18 10:49:50|20884.9|20884.9|20882.67|20882.67|20886.93|20886.93|20882.67|20882.67|0
1647600600000|2022-03-18 10:50:00|20889.23|20889.23|20882.62|20882.62|20889.23|20889.23|20882.6|20882.6|0
1647600610000|2022-03-18 10:50:10|20882.6|20882.6|20888.97|20888.97|20888.97|20888.97|20882.6|20882.6|0
1647600620000|2022-03-18 10:50:20|20888.84|20888.84|20889.04|20889.04|20889.04|20889.04|20884.98|20884.98|0
1647600630000|2022-03-18 10:50:30|20887.97|20887.97|20882.31|20882.31|20887.97|20887.97|20882.31|20882.31|0
1647600640000|2022-03-18 10:50:40|20882.24|20882.24|20881.43|20881.43|20883.82|20883.82|20876.08|20876.08|0
1647600650000|2022-03-18 10:50:50|20881.4|20881.4|20886.36|20886.36|20886.36|20886.36|20880.38|20880.38|0
1647600660000|2022-03-18 10:51:00|20885.78|20885.78|20880.6|20880.6|20885.78|20885.78|20880.6|20880.6|0
1647600670000|2022-03-18 10:51:10|20880.51|20880.51|20883.85|20883.85|20885.97|20885.97|20880.43|20880.43|0
1647600680000|2022-03-18 10:51:20|20883.88|20883.88|20883.03|20883.03|20884.79|20884.79|20880.44|20880.44|0
1647600690000|2022-03-18 10:51:30|20881.27|20881.27|20874.96|20874.96|20881.27|20881.27|20874.94|20874.94|0
1647600700000|2022-03-18 10:51:40|20875.03|20875.03|20879.22|20879.22|20880.64|20880.64|20873.55|20873.55|0
1647600710000|2022-03-18 10:51:50|20879.16|20879.16|20880.76|20880.76|20880.89|20880.89|20877.52|20877.52|0
1647600720000|2022-03-18 10:52:00|20879.02|20879.02|20876.79|20876.79|20879.73|20879.73|20876.79|20876.79|0
1647600730000|2022-03-18 10:52:10|20877.01|20877.01|20878.42|20878.42|20879.21|20879.21|20875.58|20875.58|0
1647600740000|2022-03-18 10:52:20|20878.45|20878.45|20879.92|20879.92|20879.92|20879.92|20874.08|20874.08|0
1647600750000|2022-03-18 10:52:30|20879.41|20879.41|20877|20877|20879.41|20879.41|20876.92|20876.92|0
1647600760000|2022-03-18 10:52:40|20877.09|20877.09|20875.91|20875.91|20878.22|20878.22|20875.06|20875.06|0
1647600770000|2022-03-18 10:52:50|20876.16|20876.16|20877.65|20877.65|20877.65|20877.65|20874.54|20874.54|0
1647600780000|2022-03-18 10:53:00|20878.89|20878.89|20873.12|20873.12|20878.89|20878.89|20873.12|20873.12|0
1647600790000|2022-03-18 10:53:10|20873.64|20873.64|20875.2|20875.2|20877.13|20877.13|20870.21|20870.21|0
1647600800000|2022-03-18 10:53:20|20875.1|20875.1|20873.89|20873.89|20875.69|20875.69|20871.47|20871.47|0
1647600810000|2022-03-18 10:53:30|20874.79|20874.79|20869.59|20869.59|20874.79|20874.79|20869.59|20869.59|0
1647600820000|2022-03-18 10:53:40|20870.01|20870.01|20874.06|20874.06|20874.49|20874.49|20869.89|20869.89|0
1647600830000|2022-03-18 10:53:50|20873.86|20873.86|20874.68|20874.68|20875.87|20875.87|20871.51|20871.51|0
1647600840000|2022-03-18 10:54:00|20873.18|20873.18|20868.43|20868.43|20873.36|20873.36|20868.43|20868.43|0
1647600850000|2022-03-18 10:54:10|20869.3|20869.3|20868.86|20868.86|20873.65|20873.65|20866.98|20866.98|0
1647600860000|2022-03-18 10:54:20|20868.76|20868.76|20869.79|20869.79|20869.79|20869.79|20866|20866|0
1647600870000|2022-03-18 10:54:30|20868.23|20868.23|20867.35|20867.35|20869.18|20869.18|20867.35|20867.35|0
1647600880000|2022-03-18 10:54:40|20867.22|20867.22|20869.19|20869.19|20871.07|20871.07|20867.14|20867.14|0
1647600890000|2022-03-18 10:54:50|20869.09|20869.09|20864.97|20864.97|20871.66|20871.66|20864.97|20864.97|0
1647600900000|2022-03-18 10:55:00|20871.78|20871.78|20866.93|20866.93|20871.78|20871.78|20866.87|20866.87|0
1647600910000|2022-03-18 10:55:10|20866.82|20866.82|20868.93|20868.93|20870.86|20870.86|20866.58|20866.58|0
1647600920000|2022-03-18 10:55:20|20869.08|20869.08|20866.75|20866.75|20869.08|20869.08|20864.75|20864.75|0
1647600930000|2022-03-18 10:55:30|20867.46|20867.46|20863.11|20863.11|20867.46|20867.46|20863.11|20863.11|0
1647600940000|2022-03-18 10:55:40|20863.2|20863.2|20863.56|20863.56|20865.75|20865.75|20860.3|20860.3|0
1647600950000|2022-03-18 10:55:50|20863.85|20863.85|20864.59|20864.59|20864.59|20864.59|20860.05|20860.05|0
1647600960000|2022-03-18 10:56:00|20863.8|20863.8|20860.73|20860.73|20863.8|20863.8|20860.73|20860.73|0
1647600970000|2022-03-18 10:56:10|20861.67|20861.67|20862.87|20862.87|20864.91|20864.91|20861.18|20861.18|0
1647600980000|2022-03-18 10:56:20|20863.63|20863.63|20865.74|20865.74|20865.74|20865.74|20862.01|20862.01|0
1647600990000|2022-03-18 10:56:30|20863.11|20863.11|20861.76|20861.76|20863.63|20863.63|20861.76|20861.76|0
1647601000000|2022-03-18 10:56:40|20861.51|20861.51|20861.92|20861.92|20864.44|20864.44|20858.29|20858.29|0
1647601010000|2022-03-18 10:56:50|20862.03|20862.03|20864.83|20864.83|20864.83|20864.83|20860.84|20860.84|0
1647601020000|2022-03-18 10:57:00|20862.13|20862.13|20860.82|20860.82|20862.35|20862.35|20860.82|20860.82|0
1647601030000|2022-03-18 10:57:10|20860.87|20860.87|20862.85|20862.85|20864.45|20864.45|20860.87|20860.87|0
1647601040000|2022-03-18 10:57:20|20863.29|20863.29|20864.31|20864.31|20864.35|20864.35|20861.33|20861.33|0
1647601050000|2022-03-18 10:57:30|20864.89|20864.89|20861.23|20861.23|20865.3|20865.3|20861.18|20861.18|0
1647601060000|2022-03-18 10:57:40|20861.53|20861.53|20865.54|20865.54|20866.77|20866.77|20861.53|20861.53|0
1647601070000|2022-03-18 10:57:50|20865.61|20865.61|20865.8|20865.8|20865.9|20865.9|20861.92|20861.92|0
1647601080000|2022-03-18 10:58:00|20863.33|20863.33|20862.19|20862.19|20864.79|20864.79|20861.92|20861.92|0
1647601090000|2022-03-18 10:58:10|20862.28|20862.28|20864.68|20864.68|20867.14|20867.14|20860.05|20860.05|0
1647601100000|2022-03-18 10:58:20|20865.21|20865.21|20865.1|20865.1|20865.71|20865.71|20861.95|20861.95|0
1647601110000|2022-03-18 10:58:30|20867.59|20867.59|20863.87|20863.87|20867.59|20867.59|20863.87|20863.87|0
1647601120000|2022-03-18 10:58:40|20864.25|20864.25|20865.3|20865.3|20867.7|20867.7|20861.35|20861.35|0
1647601130000|2022-03-18 10:58:50|20865.36|20865.36|20863.74|20863.74|20865.36|20865.36|20860.77|20860.77|0
1647601140000|2022-03-18 10:59:00|20861.36|20861.36|20858.51|20858.51|20861.42|20861.42|20858.51|20858.51|0
1647601150000|2022-03-18 10:59:10|20858.37|20858.37|20860.85|20860.85|20862.83|20862.83|20858.37|20858.37|0
1647601160000|2022-03-18 10:59:20|20860.6|20860.6|20849.81|20849.81|20860.6|20860.6|20849.81|20849.81|0
1647601170000|2022-03-18 10:59:30|20857.92|20857.92|20852.46|20852.46|20857.92|20857.92|20852.35|20852.35|0
1647601180000|2022-03-18 10:59:40|20852.41|20852.41|20853.33|20853.33|20856.54|20856.54|20849.16|20849.16|0
1647601190000|2022-03-18 10:59:50|20853.27|20853.27|20853.33|20853.33|20853.54|20853.54|20848.59|20848.59|0
1647601200000|2022-03-18 11:00:00|20853.84|20853.84|20846.53|20846.53|20853.84|20853.84|20846.44|20846.44|0
1647601210000|2022-03-18 11:00:10|20846.51|20846.51|20847.68|20847.68|20847.8|20847.8|20846.48|20846.48|0
1647601220000|2022-03-18 11:00:20|20847.22|20847.22|20845.37|20845.37|20847.45|20847.45|20845.1|20845.1|0
1647601230000|2022-03-18 11:00:30|20845.28|20845.28|20839|20839|20845.28|20845.28|20838.88|20838.88|0
1647601240000|2022-03-18 11:00:40|20838.24|20838.24|20832.56|20832.56|20838.24|20838.24|20832.39|20832.39|0
1647601250000|2022-03-18 11:00:50|20832.61|20832.61|20833.25|20833.25|20833.25|20833.25|20832.25|20832.25|0
1647601260000|2022-03-18 11:01:00|20833.32|20833.32|20832.4|20832.4|20833.34|20833.34|20832.4|20832.4|0
1647601270000|2022-03-18 11:01:10|20832.29|20832.29|20826.69|20826.69|20832.42|20832.42|20825.95|20825.95|0
1647601280000|2022-03-18 11:01:20|20826.76|20826.76|20825.03|20825.03|20826.76|20826.76|20824.89|20824.89|0
1647601290000|2022-03-18 11:01:30|20825.01|20825.01|20825.02|20825.02|20825.15|20825.15|20824.61|20824.61|0
1647601300000|2022-03-18 11:01:40|20824.89|20824.89|20824.88|20824.88|20825.11|20825.11|20824.69|20824.69|0
1647601310000|2022-03-18 11:01:50|20824.77|20824.77|20824.4|20824.4|20824.77|20824.77|20824.03|20824.03|0
1647601320000|2022-03-18 11:02:00|20824.19|20824.19|20824.03|20824.03|20824.42|20824.42|20823.68|20823.68|0
1647601330000|2022-03-18 11:02:10|20823.75|20823.75|20821.78|20821.78|20823.75|20823.75|20821.78|20821.78|0
1647601340000|2022-03-18 11:02:20|20821.86|20821.86|20821.79|20821.79|20821.86|20821.86|20821.35|20821.35|0
1647601350000|2022-03-18 11:02:30|20821.93|20821.93|20821.19|20821.19|20821.93|20821.93|20821.1|20821.1|0
1647601360000|2022-03-18 11:02:40|20821.06|20821.06|20819.01|20819.01|20821.13|20821.13|20818.86|20818.86|0
1647601370000|2022-03-18 11:02:50|20819.02|20819.02|20819.48|20819.48|20819.7|20819.7|20818.63|20818.63|0
1647601380000|2022-03-18 11:03:00|20819.33|20819.33|20819.32|20819.32|20820.02|20820.02|20819.28|20819.28|0
1647601390000|2022-03-18 11:03:10|20819.27|20819.27|20819.07|20819.07|20819.32|20819.32|20818.62|20818.62|0
1647601400000|2022-03-18 11:03:20|20819.13|20819.13|20817.37|20817.37|20819.22|20819.22|20817.37|20817.37|0
1647601410000|2022-03-18 11:03:30|20817.42|20817.42|20817.73|20817.73|20817.73|20817.73|20817.16|20817.16|0
1647601420000|2022-03-18 11:03:40|20817.9|20817.9|20819.57|20819.57|20819.57|20819.57|20817.85|20817.85|0
1647601430000|2022-03-18 11:03:50|20819.88|20819.88|20820.95|20820.95|20821.03|20821.03|20819.88|20819.88|0
1647601440000|2022-03-18 11:04:00|20820.88|20820.88|20818.28|20818.28|20821.18|20821.18|20818.23|20818.23|0
1647601450000|2022-03-18 11:04:10|20818.16|20818.16|20818.03|20818.03|20818.21|20818.21|20817.93|20817.93|0
1647601460000|2022-03-18 11:04:20|20818.24|20818.24|20818.42|20818.42|20818.63|20818.63|20818.21|20818.21|0
1647601470000|2022-03-18 11:04:30|20818.56|20818.56|20818.62|20818.62|20819|20819|20818.5|20818.5|0
1647601480000|2022-03-18 11:04:40|20818.45|20818.45|20818.4|20818.4|20818.56|20818.56|20817.93|20817.93|0
1647601490000|2022-03-18 11:04:50|20818.51|20818.51|20819.67|20819.67|20819.76|20819.76|20818.51|20818.51|0
1647601500000|2022-03-18 11:05:00|20819.7|20819.7|20821.24|20821.24|20821.45|20821.45|20819.7|20819.7|0
1647601510000|2022-03-18 11:05:10|20821.39|20821.39|20821.54|20821.54|20821.74|20821.74|20821.2|20821.2|0
1647601520000|2022-03-18 11:05:20|20821.69|20821.69|20821.47|20821.47|20822.33|20822.33|20821.27|20821.27|0
1647601530000|2022-03-18 11:05:30|20821.56|20821.56|20820.64|20820.64|20821.68|20821.68|20820.08|20820.08|0
1647601540000|2022-03-18 11:05:40|20821|20821|20822.25|20822.25|20822.33|20822.33|20820.84|20820.84|0
1647601550000|2022-03-18 11:05:50|20822.02|20822.02|20821.94|20821.94|20822.02|20822.02|20821.65|20821.65|0
1647601560000|2022-03-18 11:06:00|20821.8|20821.8|20821.35|20821.35|20821.8|20821.8|20821.35|20821.35|0
1647601570000|2022-03-18 11:06:10|20821.15|20821.15|20821.96|20821.96|20822.68|20822.68|20821.03|20821.03|0
1647601580000|2022-03-18 11:06:20|20821.85|20821.85|20820.12|20820.12|20821.85|20821.85|20820.12|20820.12|0
1647601590000|2022-03-18 11:06:30|20820.02|20820.02|20818.56|20818.56|20820.02|20820.02|20818.42|20818.42|0
1647601600000|2022-03-18 11:06:40|20818.64|20818.64|20818.33|20818.33|20818.98|20818.98|20818.33|20818.33|0
1647601610000|2022-03-18 11:06:50|20818.02|20818.02|20816.7|20816.7|20818.09|20818.09|20816.47|20816.47|0
1647601620000|2022-03-18 11:07:00|20816.73|20816.73|20817.9|20817.9|20818.03|20818.03|20816.73|20816.73|0
1647601630000|2022-03-18 11:07:10|20817.81|20817.81|20817.67|20817.67|20818.23|20818.23|20817.67|20817.67|0
1647601640000|2022-03-18 11:07:20|20817.79|20817.79|20817.18|20817.18|20817.79|20817.79|20817.09|20817.09|0
1647601650000|2022-03-18 11:07:30|20817.11|20817.11|20816.27|20816.27|20817.13|20817.13|20816.15|20816.15|0
1647601660000|2022-03-18 11:07:40|20816.41|20816.41|20815.27|20815.27|20816.47|20816.47|20815.22|20815.22|0
1647601670000|2022-03-18 11:07:50|20815.31|20815.31|20815.43|20815.43|20815.74|20815.74|20814.96|20814.96|0
1647601680000|2022-03-18 11:08:00|20814.99|20814.99|20811.07|20811.07|20814.99|20814.99|20811.07|20811.07|0
1647601690000|2022-03-18 11:08:10|20811.53|20811.53|20807.8|20807.8|20811.58|20811.58|20807.8|20807.8|0
1647601700000|2022-03-18 11:08:20|20807.74|20807.74|20807.8|20807.8|20808.15|20808.15|20807.48|20807.48|0
1647601710000|2022-03-18 11:08:30|20807.64|20807.64|20807.8|20807.8|20807.89|20807.89|20807.3|20807.3|0
1647601720000|2022-03-18 11:08:40|20807.87|20807.87|20807.46|20807.46|20807.87|20807.87|20807.25|20807.25|0
1647601730000|2022-03-18 11:08:50|20807.65|20807.65|20807.8|20807.8|20808.23|20808.23|20807.47|20807.47|0
1647601740000|2022-03-18 11:09:00|20807.75|20807.75|20808.31|20808.31|20808.31|20808.31|20807.38|20807.38|0
1647601750000|2022-03-18 11:09:10|20807.85|20807.85|20809.56|20809.56|20809.56|20809.56|20807.61|20807.61|0
1647601760000|2022-03-18 11:09:20|20809.11|20809.11|20808.94|20808.94|20809.22|20809.22|20808.53|20808.53|0
1647601770000|2022-03-18 11:09:30|20808.66|20808.66|20809.33|20809.33|20809.4|20809.4|20808.66|20808.66|0
1647601780000|2022-03-18 11:09:40|20809.42|20809.42|20808.49|20808.49|20809.42|20809.42|20807.81|20807.81|0
1647601790000|2022-03-18 11:09:50|20808.72|20808.72|20808.85|20808.85|20809.13|20809.13|20808.49|20808.49|0
1647601800000|2022-03-18 11:10:00|20809.18|20809.18|20810.11|20810.11|20810.11|20810.11|20809.18|20809.18|0
1647601810000|2022-03-18 11:10:10|20810.06|20810.06|20806.02|20806.02|20810.06|20810.06|20805.71|20805.71|0
1647601820000|2022-03-18 11:10:20|20805.84|20805.84|20800.97|20800.97|20805.84|20805.84|20800.97|20800.97|0
1647601830000|2022-03-18 11:10:30|20800.88|20800.88|20799.2|20799.2|20800.88|20800.88|20799.2|20799.2|0
1647601840000|2022-03-18 11:10:40|20799.11|20799.11|20798.41|20798.41|20799.3|20799.3|20798.25|20798.25|0
1647601850000|2022-03-18 11:10:50|20798.14|20798.14|20798.96|20798.96|20798.97|20798.97|20798.11|20798.11|0
1647601860000|2022-03-18 11:11:00|20799.1|20799.1|20799.62|20799.62|20799.62|20799.62|20798.76|20798.76|0
1647601870000|2022-03-18 11:11:10|20799.72|20799.72|20801.5|20801.5|20801.63|20801.63|20799.61|20799.61|0
1647601880000|2022-03-18 11:11:20|20801.54|20801.54|20801.92|20801.92|20801.92|20801.92|20801.1|20801.1|0
1647601890000|2022-03-18 11:11:30|20801.93|20801.93|20802.91|20802.91|20803.18|20803.18|20801.93|20801.93|0
1647601900000|2022-03-18 11:11:40|20802.86|20802.86|20803.68|20803.68|20803.68|20803.68|20802.86|20802.86|0
1647601910000|2022-03-18 11:11:50|20803.59|20803.59|20804.35|20804.35|20804.39|20804.39|20803.59|20803.59|0
1647601920000|2022-03-18 11:12:00|20804.48|20804.48|20803.79|20803.79|20804.48|20804.48|20803.79|20803.79|0
1647601930000|2022-03-18 11:12:10|20803.6|20803.6|20804.48|20804.48|20804.48|20804.48|20803.5|20803.5|0
1647601940000|2022-03-18 11:12:20|20804.52|20804.52|20804.76|20804.76|20804.9|20804.9|20804.5|20804.5|0
1647601950000|2022-03-18 11:12:30|20804.49|20804.49|20805.43|20805.43|20805.69|20805.69|20804.49|20804.49|0
1647601960000|2022-03-18 11:12:40|20805.63|20805.63|20806.52|20806.52|20806.52|20806.52|20805.63|20805.63|0
1647601970000|2022-03-18 11:12:50|20806.64|20806.64|20806.35|20806.35|20806.96|20806.96|20806.35|20806.35|0
1647601980000|2022-03-18 11:13:00|20806.55|20806.55|20806.63|20806.63|20806.68|20806.68|20806.46|20806.46|0
1647601990000|2022-03-18 11:13:10|20806.73|20806.73|20808.04|20808.04|20808.04|20808.04|20806.73|20806.73|0
1647602000000|2022-03-18 11:13:20|20807.68|20807.68|20807.38|20807.38|20807.89|20807.89|20807.24|20807.24|0
1647602010000|2022-03-18 11:13:30|20806.97|20806.97|20806.6|20806.6|20806.97|20806.97|20806.6|20806.6|0
1647602020000|2022-03-18 11:13:40|20806.7|20806.7|20806.13|20806.13|20806.7|20806.7|20806.07|20806.07|0
1647602030000|2022-03-18 11:13:50|20805.99|20805.99|20807.96|20807.96|20807.99|20807.99|20805.96|20805.96|0
1647602040000|2022-03-18 11:14:00|20807.94|20807.94|20808.82|20808.82|20809.09|20809.09|20807.83|20807.83|0
1647602050000|2022-03-18 11:14:10|20808.77|20808.77|20809.13|20809.13|20809.13|20809.13|20808.53|20808.53|0
1647602060000|2022-03-18 11:14:20|20809.28|20809.28|20809.92|20809.92|20810.01|20810.01|20809.24|20809.24|0
1647602070000|2022-03-18 11:14:30|20809.97|20809.97|20811.59|20811.59|20811.59|20811.59|20809.97|20809.97|0
1647602080000|2022-03-18 11:14:40|20811.67|20811.67|20812.35|20812.35|20812.35|20812.35|20811.67|20811.67|0
1647602090000|2022-03-18 11:14:50|20812.3|20812.3|20811.69|20811.69|20812.3|20812.3|20811.69|20811.69|0
1647602100000|2022-03-18 11:15:00|20811.74|20811.74|20813.4|20813.4|20813.44|20813.44|20811.74|20811.74|0
1647602110000|2022-03-18 11:15:10|20813.24|20813.24|20813.63|20813.63|20813.63|20813.63|20813.1|20813.1|0
1647602120000|2022-03-18 11:15:20|20813.6|20813.6|20813.67|20813.67|20813.72|20813.72|20813.52|20813.52|0
1647602130000|2022-03-18 11:15:30|20813.72|20813.72|20815.33|20815.33|20815.57|20815.57|20813.72|20813.72|0
1647602140000|2022-03-18 11:15:40|20815.43|20815.43|20815.32|20815.32|20815.67|20815.67|20815.2|20815.2|0
1647602150000|2022-03-18 11:15:50|20815.44|20815.44|20815.54|20815.54|20815.54|20815.54|20815.29|20815.29|0
1647602160000|2022-03-18 11:16:00|20815.64|20815.64|20815.31|20815.31|20815.64|20815.64|20815.31|20815.31|0
1647602170000|2022-03-18 11:16:10|20815.24|20815.24|20815.41|20815.41|20815.45|20815.45|20815.24|20815.24|0
1647602180000|2022-03-18 11:16:20|20815.47|20815.47|20816.4|20816.4|20816.4|20816.4|20815.47|20815.47|0
1647602190000|2022-03-18 11:16:30|20816.47|20816.47|20816.51|20816.51|20816.51|20816.51|20816.4|20816.4|0
1647602200000|2022-03-18 11:16:40|20816|20816|20815.93|20815.93|20816.02|20816.02|20815.8|20815.8|0
1647602210000|2022-03-18 11:16:50|20816.16|20816.16|20816.84|20816.84|20816.84|20816.84|20816.16|20816.16|0
1647602220000|2022-03-18 11:17:00|20816.91|20816.91|20817.94|20817.94|20818.07|20818.07|20816.89|20816.89|0
1647602230000|2022-03-18 11:17:10|20817.9|20817.9|20818.61|20818.61|20818.61|20818.61|20817.9|20817.9|0
1647602240000|2022-03-18 11:17:20|20818.87|20818.87|20819.37|20819.37|20819.37|20819.37|20818.87|20818.87|0
1647602250000|2022-03-18 11:17:30|20819.6|20819.6|20821.35|20821.35|20821.37|20821.37|20819.6|20819.6|0
1647602260000|2022-03-18 11:17:40|20821.43|20821.43|20821.03|20821.03|20821.68|20821.68|20821.03|20821.03|0
1647602270000|2022-03-18 11:17:50|20821.06|20821.06|20821.19|20821.19|20821.2|20821.2|20821.06|20821.06|0
1647602280000|2022-03-18 11:18:00|20820.69|20820.69|20821.05|20821.05|20821.7|20821.7|20820.69|20820.69|0
1647602290000|2022-03-18 11:18:10|20821.08|20821.08|20820.99|20820.99|20821.08|20821.08|20820.62|20820.62|0
1647602300000|2022-03-18 11:18:20|20820.9|20820.9|20820.75|20820.75|20821|20821|20820.75|20820.75|0
1647602310000|2022-03-18 11:18:30|20820.68|20820.68|20820.65|20820.65|20820.93|20820.93|20820.65|20820.65|0
1647602320000|2022-03-18 11:18:40|20820.81|20820.81|20821.22|20821.22|20821.34|20821.34|20820.81|20820.81|0
1647602330000|2022-03-18 11:18:50|20821.29|20821.29|20820.8|20820.8|20821.32|20821.32|20820.8|20820.8|0
1647602340000|2022-03-18 11:19:00|20820.87|20820.87|20821.16|20821.16|20821.25|20821.25|20820.8|20820.8|0
1647602350000|2022-03-18 11:19:10|20821.06|20821.06|20821.56|20821.56|20821.58|20821.58|20820.75|20820.75|0
1647602360000|2022-03-18 11:19:20|20821.6|20821.6|20821.93|20821.93|20821.98|20821.98|20821.6|20821.6|0
1647602370000|2022-03-18 11:19:30|20821.86|20821.86|20821.84|20821.84|20822.13|20822.13|20821.69|20821.69|0
1647602380000|2022-03-18 11:19:40|20821.88|20821.88|20822.01|20822.01|20822.08|20822.08|20821.85|20821.85|0
1647602390000|2022-03-18 11:19:50|20822.13|20822.13|20822.23|20822.23|20822.61|20822.61|20822.12|20822.12|0
1647602400000|2022-03-18 11:20:00|20822.37|20822.37|20823.34|20823.34|20823.34|20823.34|20822.37|20822.37|0
1647602410000|2022-03-18 11:20:10|20823.41|20823.41|20823.33|20823.33|20823.41|20823.41|20823.24|20823.24|0
1647602420000|2022-03-18 11:20:20|20823.6|20823.6|20823.21|20823.21|20824.04|20824.04|20823.17|20823.17|0
1647602430000|2022-03-18 11:20:30|20823.26|20823.26|20823.3|20823.3|20823.3|20823.3|20823.18|20823.18|0
1647602440000|2022-03-18 11:20:40|20823.35|20823.35|20822.88|20822.88|20823.35|20823.35|20822.87|20822.87|0
1647602450000|2022-03-18 11:20:50|20823.02|20823.02|20823.51|20823.51|20823.51|20823.51|20823.02|20823.02|0
1647602460000|2022-03-18 11:21:00|20823.46|20823.46|20824.54|20824.54|20824.71|20824.71|20823.46|20823.46|0
1647602470000|2022-03-18 11:21:10|20824.63|20824.63|20825.21|20825.21|20825.69|20825.69|20824.63|20824.63|0
1647602480000|2022-03-18 11:21:20|20825.05|20825.05|20824.76|20824.76|20825.05|20825.05|20824.76|20824.76|0
1647602490000|2022-03-18 11:21:30|20824.68|20824.68|20824.67|20824.67|20824.71|20824.71|20824.48|20824.48|0
1647602500000|2022-03-18 11:21:40|20824.47|20824.47|20824.11|20824.11|20824.54|20824.54|20824.03|20824.03|0
1647602510000|2022-03-18 11:21:50|20823.94|20823.94|20823.79|20823.79|20823.94|20823.94|20823.61|20823.61|0
1647602520000|2022-03-18 11:22:00|20823.36|20823.36|20823.4|20823.4|20823.67|20823.67|20823.19|20823.19|0
1647602530000|2022-03-18 11:22:10|20823.35|20823.35|20823.36|20823.36|20823.57|20823.57|20823.34|20823.34|0
1647602540000|2022-03-18 11:22:20|20823.3|20823.3|20822.97|20822.97|20823.3|20823.3|20822.97|20822.97|0
1647602550000|2022-03-18 11:22:30|20822.88|20822.88|20822.25|20822.25|20822.93|20822.93|20822.2|20822.2|0
1647602560000|2022-03-18 11:22:40|20822.12|20822.12|20821.95|20821.95|20822.12|20822.12|20821.89|20821.89|0
1647602570000|2022-03-18 11:22:50|20822.09|20822.09|20821.86|20821.86|20822.17|20822.17|20821.86|20821.86|0
1647602580000|2022-03-18 11:23:00|20821.54|20821.54|20820.78|20820.78|20821.54|20821.54|20820.72|20820.72|0
1647602590000|2022-03-18 11:23:10|20820.86|20820.86|20820.39|20820.39|20820.86|20820.86|20820.39|20820.39|0
1647602600000|2022-03-18 11:23:20|20820.18|20820.18|20814.84|20814.84|20820.18|20820.18|20814.77|20814.77|0
1647602610000|2022-03-18 11:23:30|20814.46|20814.46|20813.65|20813.65|20814.46|20814.46|20813.57|20813.57|0
1647602620000|2022-03-18 11:23:40|20813.42|20813.42|20813.32|20813.32|20813.5|20813.5|20813.26|20813.26|0
1647602630000|2022-03-18 11:23:50|20813.51|20813.51|20813.47|20813.47|20813.51|20813.51|20813.42|20813.42|0
1647602640000|2022-03-18 11:24:00|20813.53|20813.53|20814.01|20814.01|20814.17|20814.17|20813.53|20813.53|0
1647602650000|2022-03-18 11:24:10|20814.03|20814.03|20814.35|20814.35|20814.38|20814.38|20814.03|20814.03|0
1647602660000|2022-03-18 11:24:20|20814.27|20814.27|20814.2|20814.2|20814.27|20814.27|20813.97|20813.97|0
1647602670000|2022-03-18 11:24:30|20814.27|20814.27|20813.96|20813.96|20814.46|20814.46|20813.96|20813.96|0
1647602680000|2022-03-18 11:24:40|20814.03|20814.03|20813.84|20813.84|20814.12|20814.12|20813.8|20813.8|0
1647602690000|2022-03-18 11:24:50|20813.76|20813.76|20813.99|20813.99|20814.22|20814.22|20813.76|20813.76|0
1647602700000|2022-03-18 11:25:00|20814.25|20814.25|20814.91|20814.91|20815.17|20815.17|20814.25|20814.25|0
1647602710000|2022-03-18 11:25:10|20814.75|20814.75|20814.61|20814.61|20814.89|20814.89|20814.48|20814.48|0
1647602720000|2022-03-18 11:25:20|20814.71|20814.71|20814.85|20814.85|20814.85|20814.85|20814.59|20814.59|0
1647602730000|2022-03-18 11:25:30|20814.72|20814.72|20814.98|20814.98|20814.98|20814.98|20814.72|20814.72|0
1647602740000|2022-03-18 11:25:40|20815.07|20815.07|20814.51|20814.51|20815.07|20815.07|20814.51|20814.51|0
1647602750000|2022-03-18 11:25:50|20814.45|20814.45|20814.52|20814.52|20814.52|20814.52|20814.1|20814.1|0
1647602760000|2022-03-18 11:26:00|20814.61|20814.61|20813.74|20813.74|20814.61|20814.61|20813.69|20813.69|0
1647602770000|2022-03-18 11:26:10|20813.64|20813.64|20813.51|20813.51|20813.64|20813.64|20813.32|20813.32|0
1647602780000|2022-03-18 11:26:20|20813.44|20813.44|20813.87|20813.87|20813.87|20813.87|20813.19|20813.19|0
1647602790000|2022-03-18 11:26:30|20813.68|20813.68|20813.8|20813.8|20813.92|20813.92|20813.68|20813.68|0
1647602800000|2022-03-18 11:26:40|20813.89|20813.89|20814.16|20814.16|20814.16|20814.16|20813.8|20813.8|0
1647602810000|2022-03-18 11:26:50|20814.11|20814.11|20814.21|20814.21|20814.46|20814.46|20814.11|20814.11|0
1647602820000|2022-03-18 11:27:00|20814.29|20814.29|20813.97|20813.97|20814.29|20814.29|20813.76|20813.76|0
1647602830000|2022-03-18 11:27:10|20813.86|20813.86|20812.1|20812.1|20813.86|20813.86|20811.97|20811.97|0
1647602840000|2022-03-18 11:27:20|20811.97|20811.97|20811.23|20811.23|20811.97|20811.97|20811.14|20811.14|0
1647602850000|2022-03-18 11:27:30|20811.15|20811.15|20811.37|20811.37|20811.41|20811.41|20810.97|20810.97|0
1647602860000|2022-03-18 11:27:40|20811.65|20811.65|20812.2|20812.2|20812.2|20812.2|20811.65|20811.65|0
1647602870000|2022-03-18 11:27:50|20812.15|20812.15|20809.88|20809.88|20812.15|20812.15|20809.88|20809.88|0
1647602880000|2022-03-18 11:28:00|20808.74|20808.74|20806.76|20806.76|20808.74|20808.74|20806.76|20806.76|0
1647602890000|2022-03-18 11:28:10|20806.56|20806.56|20805.36|20805.36|20806.56|20806.56|20805.33|20805.33|0
1647602900000|2022-03-18 11:28:20|20805.32|20805.32|20803.74|20803.74|20805.32|20805.32|20803.74|20803.74|0
1647602910000|2022-03-18 11:28:30|20803.84|20803.84|20799.93|20799.93|20804.26|20804.26|20799.93|20799.93|0
1647602920000|2022-03-18 11:28:40|20799.85|20799.85|20799.04|20799.04|20799.85|20799.85|20798.97|20798.97|0
1647602930000|2022-03-18 11:28:50|20799.07|20799.07|20799.83|20799.83|20799.94|20799.94|20798.97|20798.97|0
1647602940000|2022-03-18 11:29:00|20799.79|20799.79|20798.22|20798.22|20800.03|20800.03|20796.88|20796.88|0
1647602950000|2022-03-18 11:29:10|20798.13|20798.13|20797.18|20797.18|20798.25|20798.25|20797.18|20797.18|0
1647602960000|2022-03-18 11:29:20|20797.06|20797.06|20796.72|20796.72|20797.06|20797.06|20796.67|20796.67|0
1647602970000|2022-03-18 11:29:30|20796.79|20796.79|20797.02|20797.02|20797.02|20797.02|20796.57|20796.57|0
1647602980000|2022-03-18 11:29:40|20797.24|20797.24|20797.46|20797.46|20797.71|20797.71|20797.21|20797.21|0
1647602990000|2022-03-18 11:29:50|20797.52|20797.52|20797.22|20797.22|20797.73|20797.73|20797.03|20797.03|0
1647603000000|2022-03-18 11:30:00|20797.11|20797.11|20799.51|20799.51|20799.51|20799.51|20797.11|20797.11|0
1647603010000|2022-03-18 11:30:10|20799.62|20799.62|20800.03|20800.03|20800.03|20800.03|20799.29|20799.29|0
1647603020000|2022-03-18 11:30:20|20799.88|20799.88|20801.06|20801.06|20801.06|20801.06|20799.78|20799.78|0
1647603030000|2022-03-18 11:30:30|20801.19|20801.19|20802.61|20802.61|20802.61|20802.61|20801.19|20801.19|0
1647603040000|2022-03-18 11:30:40|20802.67|20802.67|20803.4|20803.4|20803.4|20803.4|20802.54|20802.54|0
1647603050000|2022-03-18 11:30:50|20803.55|20803.55|20803.25|20803.25|20803.55|20803.55|20803.25|20803.25|0
1647603060000|2022-03-18 11:31:00|20802.81|20802.81|20803.1|20803.1|20803.1|20803.1|20802.78|20802.78|0
1647603070000|2022-03-18 11:31:10|20803.15|20803.15|20804.46|20804.46|20804.46|20804.46|20803.13|20803.13|0
1647603080000|2022-03-18 11:31:20|20804.36|20804.36|20804.03|20804.03|20804.36|20804.36|20804.03|20804.03|0
1647603090000|2022-03-18 11:31:30|20803.98|20803.98|20804|20804|20804.13|20804.13|20803.85|20803.85|0
1647603100000|2022-03-18 11:31:40|20803.91|20803.91|20804.54|20804.54|20804.54|20804.54|20803.83|20803.83|0
1647603110000|2022-03-18 11:31:50|20804.58|20804.58|20804.7|20804.7|20804.85|20804.85|20804.58|20804.58|0
1647603120000|2022-03-18 11:32:00|20804.85|20804.85|20805.16|20805.16|20805.26|20805.26|20804.85|20804.85|0
1647603130000|2022-03-18 11:32:10|20805.27|20805.27|20804.93|20804.93|20805.27|20805.27|20804.77|20804.77|0
1647603140000|2022-03-18 11:32:20|20804.99|20804.99|20805.19|20805.19|20805.19|20805.19|20804.87|20804.87|0
1647603150000|2022-03-18 11:32:30|20805.29|20805.29|20805.42|20805.42|20805.58|20805.58|20805.29|20805.29|0
1647603160000|2022-03-18 11:32:40|20805.4|20805.4|20805.3|20805.3|20805.55|20805.55|20805.3|20805.3|0
1647603170000|2022-03-18 11:32:50|20805.25|20805.25|20804.7|20804.7|20805.25|20805.25|20804.5|20804.5|0
1647603180000|2022-03-18 11:33:00|20804.76|20804.76|20806.29|20806.29|20806.29|20806.29|20804.66|20804.66|0
1647603190000|2022-03-18 11:33:10|20806.4|20806.4|20806.65|20806.65|20806.79|20806.79|20806.4|20806.4|0
1647603200000|2022-03-18 11:33:20|20806.72|20806.72|20807.05|20807.05|20807.11|20807.11|20806.72|20806.72|0
1647603210000|2022-03-18 11:33:30|20807.15|20807.15|20809.39|20809.39|20809.59|20809.59|20807.15|20807.15|0
1647603220000|2022-03-18 11:33:40|20809.33|20809.33|20809.58|20809.58|20809.58|20809.58|20809.27|20809.27|0
1647603230000|2022-03-18 11:33:50|20809.56|20809.56|20810.3|20810.3|20810.46|20810.46|20809.56|20809.56|0
1647603240000|2022-03-18 11:34:00|20810.41|20810.41|20811.05|20811.05|20811.05|20811.05|20810.41|20810.41|0
1647603250000|2022-03-18 11:34:10|20811.13|20811.13|20812.39|20812.39|20812.39|20812.39|20811.13|20811.13|0
1647603260000|2022-03-18 11:34:20|20812.75|20812.75|20813.13|20813.13|20813.37|20813.37|20812.75|20812.75|0
1647603270000|2022-03-18 11:34:30|20813.08|20813.08|20813.56|20813.56|20813.56|20813.56|20813.08|20813.08|0
1647603280000|2022-03-18 11:34:40|20813.46|20813.46|20813.57|20813.57|20813.57|20813.57|20813.46|20813.46|0
1647603290000|2022-03-18 11:34:50|20813.71|20813.71|20814.57|20814.57|20814.57|20814.57|20813.71|20813.71|0
1647603300000|2022-03-18 11:35:00|20814.25|20814.25|20814.58|20814.58|20814.79|20814.79|20814.25|20814.25|0
1647603310000|2022-03-18 11:35:10|20814.91|20814.91|20815|20815|20815.25|20815.25|20814.91|20814.91|0
1647603320000|2022-03-18 11:35:20|20814.98|20814.98|20814.45|20814.45|20815.06|20815.06|20813.78|20813.78|0
1647603330000|2022-03-18 11:35:30|20814.18|20814.18|20814.48|20814.48|20814.48|20814.48|20814.18|20814.18|0
1647603340000|2022-03-18 11:35:40|20814.62|20814.62|20814.71|20814.71|20814.85|20814.85|20814.6|20814.6|0
1647603350000|2022-03-18 11:35:50|20814.77|20814.77|20816.91|20816.91|20816.91|20816.91|20814.77|20814.77|0
1647603360000|2022-03-18 11:36:00|20817.29|20817.29|20821.7|20821.7|20821.7|20821.7|20817.29|20817.29|0
1647603370000|2022-03-18 11:36:10|20821.75|20821.75|20822.91|20822.91|20822.91|20822.91|20821.75|20821.75|0
1647603380000|2022-03-18 11:36:20|20822.9|20822.9|20822.52|20822.52|20822.9|20822.9|20822.31|20822.31|0
1647603390000|2022-03-18 11:36:30|20822.56|20822.56|20824.73|20824.73|20824.73|20824.73|20822.56|20822.56|0
1647603400000|2022-03-18 11:36:40|20824.78|20824.78|20825.07|20825.07|20825.3|20825.3|20824.78|20824.78|0
1647603410000|2022-03-18 11:36:50|20824.97|20824.97|20824.88|20824.88|20825.01|20825.01|20824.5|20824.5|0
1647603420000|2022-03-18 11:37:00|20824.83|20824.83|20825.42|20825.42|20825.42|20825.42|20824.83|20824.83|0
1647603430000|2022-03-18 11:37:10|20825.37|20825.37|20825.16|20825.16|20825.37|20825.37|20825.11|20825.11|0
1647603440000|2022-03-18 11:37:20|20825.22|20825.22|20825.38|20825.38|20825.38|20825.38|20825.22|20825.22|0
1647603450000|2022-03-18 11:37:30|20825.41|20825.41|20825.34|20825.34|20825.41|20825.41|20825.32|20825.32|0
1647603460000|2022-03-18 11:37:40|20825.46|20825.46|20825.93|20825.93|20825.98|20825.98|20825.46|20825.46|0
1647603470000|2022-03-18 11:37:50|20825.66|20825.66|20826.19|20826.19|20826.46|20826.46|20825.66|20825.66|0
1647603480000|2022-03-18 11:38:00|20826.41|20826.41|20826.5|20826.5|20826.65|20826.65|20826.41|20826.41|0
1647603490000|2022-03-18 11:38:10|20826.36|20826.36|20827.43|20827.43|20827.43|20827.43|20826.36|20826.36|0
1647603500000|2022-03-18 11:38:20|20827.6|20827.6|20828.84|20828.84|20828.86|20828.86|20827.58|20827.58|0
1647603510000|2022-03-18 11:38:30|20828.9|20828.9|20829.16|20829.16|20829.16|20829.16|20828.52|20828.52|0
1647603520000|2022-03-18 11:38:40|20829.45|20829.45|20829.46|20829.46|20829.54|20829.54|20829.45|20829.45|0
1647603530000|2022-03-18 11:38:50|20829.74|20829.74|20830.9|20830.9|20830.95|20830.95|20829.56|20829.56|0
1647603540000|2022-03-18 11:39:00|20830.98|20830.98|20831.83|20831.83|20831.83|20831.83|20830.98|20830.98|0
1647603550000|2022-03-18 11:39:10|20831.84|20831.84|20832.31|20832.31|20832.41|20832.41|20831.84|20831.84|0
1647603560000|2022-03-18 11:39:20|20832.26|20832.26|20832.09|20832.09|20832.35|20832.35|20831.97|20831.97|0
1647603570000|2022-03-18 11:39:30|20831.94|20831.94|20831.86|20831.86|20832.05|20832.05|20831.44|20831.44|0
1647603580000|2022-03-18 11:39:40|20832.04|20832.04|20832.53|20832.53|20832.56|20832.56|20832.04|20832.04|0
1647603590000|2022-03-18 11:39:50|20832.46|20832.46|20832.73|20832.73|20832.73|20832.73|20832.35|20832.35|0
1647603600000|2022-03-18 11:40:00|20832.76|20832.76|20832.64|20832.64|20833.07|20833.07|20832.64|20832.64|0
1647603610000|2022-03-18 11:40:10|20833.06|20833.06|20832.03|20832.03|20833.06|20833.06|20832.03|20832.03|0
1647603620000|2022-03-18 11:40:20|20831.89|20831.89|20832.87|20832.87|20832.87|20832.87|20831.89|20831.89|0
1647603630000|2022-03-18 11:40:30|20832.66|20832.66|20832.57|20832.57|20832.85|20832.85|20832.57|20832.57|0
1647603640000|2022-03-18 11:40:40|20832.51|20832.51|20831.58|20831.58|20832.51|20832.51|20831.58|20831.58|0
1647603650000|2022-03-18 11:40:50|20831.32|20831.32|20831.24|20831.24|20831.36|20831.36|20831.24|20831.24|0
1647603660000|2022-03-18 11:41:00|20830.95|20830.95|20831.07|20831.07|20831.07|20831.07|20830.67|20830.67|0
1647603670000|2022-03-18 11:41:10|20831.08|20831.08|20830.97|20830.97|20831.08|20831.08|20830.97|20830.97|0
1647603680000|2022-03-18 11:41:20|20831.07|20831.07|20831.21|20831.21|20831.41|20831.41|20831.02|20831.02|0
1647603690000|2022-03-18 11:41:30|20831.36|20831.36|20831.55|20831.55|20831.78|20831.78|20831.36|20831.36|0
1647603700000|2022-03-18 11:41:40|20831.48|20831.48|20831.48|20831.48|20831.48|20831.48|20831.48|20831.48|0
1647603710000|2022-03-18 11:41:50|20831.56|20831.56|20831.31|20831.31|20831.56|20831.56|20831.27|20831.27|0
1647603720000|2022-03-18 11:42:00|20831.34|20831.34|20831.37|20831.37|20831.37|20831.37|20831.06|20831.06|0
1647603730000|2022-03-18 11:42:10|20831.4|20831.4|20831.34|20831.34|20831.57|20831.57|20831.34|20831.34|0
1647603740000|2022-03-18 11:42:20|20831.42|20831.42|20832.65|20832.65|20832.67|20832.67|20831.42|20831.42|0
1647603750000|2022-03-18 11:42:30|20832.73|20832.73|20833.21|20833.21|20833.21|20833.21|20832.73|20832.73|0
1647603760000|2022-03-18 11:42:40|20833.29|20833.29|20833.02|20833.02|20833.44|20833.44|20833.02|20833.02|0
1647603770000|2022-03-18 11:42:50|20832.97|20832.97|20833.41|20833.41|20833.41|20833.41|20832.97|20832.97|0
1647603780000|2022-03-18 11:43:00|20833.28|20833.28|20839.57|20839.57|20839.57|20839.57|20833.28|20833.28|0
1647603790000|2022-03-18 11:43:10|20839.82|20839.82|20841.45|20841.45|20841.49|20841.49|20839.82|20839.82|0
1647603800000|2022-03-18 11:43:20|20841.59|20841.59|20842.02|20842.02|20842.18|20842.18|20841.59|20841.59|0
1647603810000|2022-03-18 11:43:30|20841.94|20841.94|20842.71|20842.71|20842.71|20842.71|20841.93|20841.93|0
1647603820000|2022-03-18 11:43:40|20843.05|20843.05|20843.51|20843.51|20843.83|20843.83|20843.05|20843.05|0
1647603830000|2022-03-18 11:43:50|20843.35|20843.35|20843.91|20843.91|20844.02|20844.02|20843.13|20843.13|0
1647603840000|2022-03-18 11:44:00|20844.17|20844.17|20844.61|20844.61|20845.45|20845.45|20844.14|20844.14|0
1647603850000|2022-03-18 11:44:10|20844.56|20844.56|20844.38|20844.38|20844.62|20844.62|20844.15|20844.15|0
1647603860000|2022-03-18 11:44:20|20844.45|20844.45|20844.05|20844.05|20844.45|20844.45|20843.97|20843.97|0
1647603870000|2022-03-18 11:44:30|20844.02|20844.02|20843.42|20843.42|20844.05|20844.05|20843.42|20843.42|0
1647603880000|2022-03-18 11:44:40|20843.31|20843.31|20843.62|20843.62|20843.62|20843.62|20843.31|20843.31|0
1647603890000|2022-03-18 11:44:50|20843.56|20843.56|20843.07|20843.07|20843.56|20843.56|20843.06|20843.06|0
1647603900000|2022-03-18 11:45:00|20843.19|20843.19|20842.98|20842.98|20843.39|20843.39|20842.98|20842.98|0
1647603910000|2022-03-18 11:45:10|20842.64|20842.64|20842.65|20842.65|20843.04|20843.04|20842.44|20842.44|0
1647603920000|2022-03-18 11:45:20|20842.62|20842.62|20841.58|20841.58|20842.78|20842.78|20841.45|20841.45|0
1647603930000|2022-03-18 11:45:30|20841.62|20841.62|20841.65|20841.65|20841.87|20841.87|20841.62|20841.62|0
1647603940000|2022-03-18 11:45:40|20841.76|20841.76|20841.35|20841.35|20841.76|20841.76|20841.35|20841.35|0
1647603950000|2022-03-18 11:45:50|20841.15|20841.15|20840.99|20840.99|20841.15|20841.15|20840.99|20840.99|0
1647603960000|2022-03-18 11:46:00|20840.86|20840.86|20840.91|20840.91|20841.02|20841.02|20840.56|20840.56|0
1647603970000|2022-03-18 11:46:10|20840.89|20840.89|20840.88|20840.88|20840.98|20840.98|20840.78|20840.78|0
1647603980000|2022-03-18 11:46:20|20840.82|20840.82|20840.78|20840.78|20840.86|20840.86|20840.78|20840.78|0
1647603990000|2022-03-18 11:46:30|20840.76|20840.76|20840.71|20840.71|20840.86|20840.86|20840.71|20840.71|0
1647604000000|2022-03-18 11:46:40|20840.8|20840.8|20840.68|20840.68|20840.8|20840.8|20840.68|20840.68|0
1647604010000|2022-03-18 11:46:50|20840.67|20840.67|20840.84|20840.84|20841.04|20841.04|20840.64|20840.64|0
1647604020000|2022-03-18 11:47:00|20840.9|20840.9|20840.14|20840.14|20840.9|20840.9|20839.72|20839.72|0
1647604030000|2022-03-18 11:47:10|20840.19|20840.19|20840.71|20840.71|20840.75|20840.75|20840.19|20840.19|0
1647604040000|2022-03-18 11:47:20|20840.81|20840.81|20842.04|20842.04|20842.04|20842.04|20840.76|20840.76|0
1647604050000|2022-03-18 11:47:30|20842.1|20842.1|20842.47|20842.47|20842.54|20842.54|20842.1|20842.1|0
1647604060000|2022-03-18 11:47:40|20842.33|20842.33|20842.5|20842.5|20842.5|20842.5|20842.14|20842.14|0
1647604070000|2022-03-18 11:47:50|20842.48|20842.48|20842.18|20842.18|20842.71|20842.71|20842.18|20842.18|0
1647604080000|2022-03-18 11:48:00|20842.2|20842.2|20842.37|20842.37|20842.49|20842.49|20842.2|20842.2|0
1647604090000|2022-03-18 11:48:10|20842.35|20842.35|20842.68|20842.68|20842.68|20842.68|20842.35|20842.35|0
1647604100000|2022-03-18 11:48:20|20842.64|20842.64|20842.93|20842.93|20843.1|20843.1|20842.58|20842.58|0
1647604110000|2022-03-18 11:48:30|20843|20843|20843.48|20843.48|20843.48|20843.48|20842.83|20842.83|0
1647604120000|2022-03-18 11:48:40|20843.51|20843.51|20843.92|20843.92|20843.99|20843.99|20843.51|20843.51|0
1647604130000|2022-03-18 11:48:50|20843.81|20843.81|20843.72|20843.72|20843.81|20843.81|20843.52|20843.52|0
1647604140000|2022-03-18 11:49:00|20843.68|20843.68|20843.77|20843.77|20843.81|20843.81|20843.68|20843.68|0
1647604150000|2022-03-18 11:49:10|20843.81|20843.81|20843.91|20843.91|20843.98|20843.98|20843.74|20843.74|0
1647604160000|2022-03-18 11:49:20|20843.99|20843.99|20844.25|20844.25|20844.33|20844.33|20843.86|20843.86|0
1647604170000|2022-03-18 11:49:30|20844.13|20844.13|20844.17|20844.17|20844.26|20844.26|20844.13|20844.13|0
1647604180000|2022-03-18 11:49:40|20844.24|20844.24|20844.54|20844.54|20844.54|20844.54|20844.15|20844.15|0
1647604190000|2022-03-18 11:49:50|20844.52|20844.52|20844.61|20844.61|20844.66|20844.66|20844.36|20844.36|0
1647604200000|2022-03-18 11:50:00|20844.69|20844.69|20844.77|20844.77|20844.9|20844.9|20844.69|20844.69|0
1647604210000|2022-03-18 11:50:10|20844.67|20844.67|20845.03|20845.03|20845.03|20845.03|20844.67|20844.67|0
1647604220000|2022-03-18 11:50:20|20845.11|20845.11|20844.89|20844.89|20845.11|20845.11|20844.89|20844.89|0
1647604230000|2022-03-18 11:50:30|20845.05|20845.05|20845.29|20845.29|20845.63|20845.63|20844.94|20844.94|0
1647604240000|2022-03-18 11:50:40|20845.32|20845.32|20843.85|20843.85|20845.35|20845.35|20843.85|20843.85|0
1647604250000|2022-03-18 11:50:50|20843.66|20843.66|20842.59|20842.59|20843.66|20843.66|20842.59|20842.59|0
1647604260000|2022-03-18 11:51:00|20842.73|20842.73|20843.02|20843.02|20843.02|20843.02|20842.26|20842.26|0
1647604270000|2022-03-18 11:51:10|20843.37|20843.37|20843.39|20843.39|20843.53|20843.53|20843.18|20843.18|0
1647604280000|2022-03-18 11:51:20|20843.53|20843.53|20844.54|20844.54|20844.54|20844.54|20843.53|20843.53|0
1647604290000|2022-03-18 11:51:30|20844.46|20844.46|20844.65|20844.65|20844.83|20844.83|20844.46|20844.46|0
1647604300000|2022-03-18 11:51:40|20844.63|20844.63|20844.71|20844.71|20844.8|20844.8|20844.53|20844.53|0
1647604310000|2022-03-18 11:51:50|20844.62|20844.62|20845.28|20845.28|20845.28|20845.28|20844.62|20844.62|0
1647604320000|2022-03-18 11:52:00|20845.12|20845.12|20845.6|20845.6|20845.6|20845.6|20845.06|20845.06|0
1647604330000|2022-03-18 11:52:10|20845.43|20845.43|20845.41|20845.41|20845.51|20845.51|20845.22|20845.22|0
1647604340000|2022-03-18 11:52:20|20845.31|20845.31|20845.46|20845.46|20845.46|20845.46|20844.88|20844.88|0
1647604350000|2022-03-18 11:52:30|20845.52|20845.52|20846.13|20846.13|20846.13|20846.13|20845.39|20845.39|0
1647604360000|2022-03-18 11:52:40|20846.19|20846.19|20846.21|20846.21|20846.22|20846.22|20846.1|20846.1|0
1647604370000|2022-03-18 11:52:50|20846.32|20846.32|20847.02|20847.02|20847.02|20847.02|20846.32|20846.32|0
1647604380000|2022-03-18 11:53:00|20847.05|20847.05|20847.71|20847.71|20847.71|20847.71|20847.05|20847.05|0
1647604390000|2022-03-18 11:53:10|20847.59|20847.59|20847.95|20847.95|20847.95|20847.95|20847.55|20847.55|0
1647604400000|2022-03-18 11:53:20|20847.85|20847.85|20847.85|20847.85|20848.24|20848.24|20847.85|20847.85|0
1647604410000|2022-03-18 11:53:30|20847.89|20847.89|20848.03|20848.03|20848.03|20848.03|20847.8|20847.8|0
1647604420000|2022-03-18 11:53:40|20847.91|20847.91|20847.96|20847.96|20848.01|20848.01|20847.91|20847.91|0
1647604430000|2022-03-18 11:53:50|20847.95|20847.95|20848.32|20848.32|20848.32|20848.32|20847.95|20847.95|0
1647604440000|2022-03-18 11:54:00|20848.26|20848.26|20847.89|20847.89|20848.28|20848.28|20847.58|20847.58|0
1647604450000|2022-03-18 11:54:10|20847.85|20847.85|20848.43|20848.43|20848.43|20848.43|20847.79|20847.79|0
1647604460000|2022-03-18 11:54:20|20848.52|20848.52|20848.92|20848.92|20849.34|20849.34|20848.43|20848.43|0
1647604470000|2022-03-18 11:54:30|20848.86|20848.86|20849.06|20849.06|20849.2|20849.2|20848.66|20848.66|0
1647604480000|2022-03-18 11:54:40|20849.3|20849.3|20849.19|20849.19|20849.49|20849.49|20849.13|20849.13|0
1647604490000|2022-03-18 11:54:50|20849.15|20849.15|20848.98|20848.98|20849.28|20849.28|20848.81|20848.81|0
1647604500000|2022-03-18 11:55:00|20848.95|20848.95|20851.29|20851.29|20851.29|20851.29|20848.91|20848.91|0
1647604510000|2022-03-18 11:55:10|20851.36|20851.36|20852.07|20852.07|20852.07|20852.07|20851.36|20851.36|0
1647604520000|2022-03-18 11:55:20|20852.12|20852.12|20851.91|20851.91|20852.23|20852.23|20851.91|20851.91|0
1647604530000|2022-03-18 11:55:30|20851.83|20851.83|20851.49|20851.49|20851.83|20851.83|20851.49|20851.49|0
1647604540000|2022-03-18 11:55:40|20851.27|20851.27|20851.63|20851.63|20851.63|20851.63|20850.78|20850.78|0
1647604550000|2022-03-18 11:55:50|20851.82|20851.82|20851.49|20851.49|20851.9|20851.9|20851.26|20851.26|0
1647604560000|2022-03-18 11:56:00|20851.66|20851.66|20852.2|20852.2|20852.2|20852.2|20851.66|20851.66|0
1647604570000|2022-03-18 11:56:10|20852.1|20852.1|20852.19|20852.19|20852.19|20852.19|20851.94|20851.94|0
1647604580000|2022-03-18 11:56:20|20852.26|20852.26|20852.67|20852.67|20852.76|20852.76|20852.26|20852.26|0
1647604590000|2022-03-18 11:56:30|20852.77|20852.77|20852.58|20852.58|20852.88|20852.88|20852.53|20852.53|0
1647604600000|2022-03-18 11:56:40|20852.65|20852.65|20852.77|20852.77|20853.04|20853.04|20852.65|20852.65|0
1647604610000|2022-03-18 11:56:50|20852.89|20852.89|20853.9|20853.9|20853.9|20853.9|20852.89|20852.89|0
1647604620000|2022-03-18 11:57:00|20853.92|20853.92|20853.74|20853.74|20854.05|20854.05|20853.74|20853.74|0
1647604630000|2022-03-18 11:57:10|20853.7|20853.7|20853.95|20853.95|20853.95|20853.95|20853.7|20853.7|0
1647604640000|2022-03-18 11:57:20|20854|20854|20854.35|20854.35|20854.41|20854.41|20853.97|20853.97|0
1647604650000|2022-03-18 11:57:30|20854.26|20854.26|20853.97|20853.97|20854.52|20854.52|20853.97|20853.97|0
1647604660000|2022-03-18 11:57:40|20854|20854|20853.95|20853.95|20854.13|20854.13|20853.95|20853.95|0
1647604670000|2022-03-18 11:57:50|20854.08|20854.08|20854.18|20854.18|20854.18|20854.18|20854.01|20854.01|0
1647604680000|2022-03-18 11:58:00|20854.38|20854.38|20854.38|20854.38|20854.69|20854.69|20854.31|20854.31|0
1647604690000|2022-03-18 11:58:10|20854.18|20854.18|20853.89|20853.89|20854.18|20854.18|20853.89|20853.89|0
1647604700000|2022-03-18 11:58:20|20854.11|20854.11|20853.49|20853.49|20854.11|20854.11|20853.49|20853.49|0
1647604710000|2022-03-18 11:58:30|20853.26|20853.26|20851.91|20851.91|20853.26|20853.26|20851.91|20851.91|0
1647604720000|2022-03-18 11:58:40|20851.97|20851.97|20850.31|20850.31|20851.97|20851.97|20850.31|20850.31|0
1647604730000|2022-03-18 11:58:50|20850.06|20850.06|20848.9|20848.9|20850.06|20850.06|20848.6|20848.6|0
1647604740000|2022-03-18 11:59:00|20848.84|20848.84|20847.82|20847.82|20849.23|20849.23|20847.59|20847.59|0
1647604750000|2022-03-18 11:59:10|20847.39|20847.39|20847.05|20847.05|20847.39|20847.39|20847.05|20847.05|0
1647604760000|2022-03-18 11:59:20|20846.92|20846.92|20845.86|20845.86|20847.1|20847.1|20845.86|20845.86|0
1647604770000|2022-03-18 11:59:30|20846.07|20846.07|20841.06|20841.06|20846.07|20846.07|20841.06|20841.06|0
1647604780000|2022-03-18 11:59:40|20840.89|20840.89|20838.46|20838.46|20840.96|20840.96|20838.46|20838.46|0
1647604790000|2022-03-18 11:59:50|20838.43|20838.43|20838.01|20838.01|20838.6|20838.6|20837.77|20837.77|0
1647604800000|2022-03-18 12:00:00|20838.06|20838.06|20836.66|20836.66|20838.75|20838.75|20836.66|20836.66|0
1647604810000|2022-03-18 12:00:10|20836.45|20836.45|20836.38|20836.38|20836.45|20836.45|20835.06|20835.06|0
1647604820000|2022-03-18 12:00:20|20836.32|20836.32|20835.52|20835.52|20836.32|20836.32|20835.48|20835.48|0
1647604830000|2022-03-18 12:00:30|20835.44|20835.44|20835.7|20835.7|20835.71|20835.71|20835.3|20835.3|0
1647604840000|2022-03-18 12:00:40|20835.22|20835.22|20835.25|20835.25|20835.3|20835.3|20835.14|20835.14|0
1647604850000|2022-03-18 12:00:50|20835.34|20835.34|20835.04|20835.04|20835.41|20835.41|20835.04|20835.04|0
1647604860000|2022-03-18 12:01:00|20835.1|20835.1|20835.94|20835.94|20836.04|20836.04|20835.1|20835.1|0
1647604870000|2022-03-18 12:01:10|20835.59|20835.59|20835.32|20835.32|20836.04|20836.04|20835.32|20835.32|0
1647604880000|2022-03-18 12:01:20|20835.36|20835.36|20835.77|20835.77|20835.8|20835.8|20835.36|20835.36|0
1647604890000|2022-03-18 12:01:30|20835.88|20835.88|20836.08|20836.08|20836.08|20836.08|20835.75|20835.75|0
1647604900000|2022-03-18 12:01:40|20836.24|20836.24|20835.66|20835.66|20836.24|20836.24|20835.47|20835.47|0
1647604910000|2022-03-18 12:01:50|20835.61|20835.61|20834.91|20834.91|20835.73|20835.73|20834.85|20834.85|0
1647604920000|2022-03-18 12:02:00|20834.86|20834.86|20833.94|20833.94|20835.03|20835.03|20833.94|20833.94|0
1647604930000|2022-03-18 12:02:10|20833.83|20833.83|20834.19|20834.19|20834.24|20834.24|20833.83|20833.83|0
1647604940000|2022-03-18 12:02:20|20834.08|20834.08|20834.06|20834.06|20834.08|20834.08|20833.7|20833.7|0
1647604950000|2022-03-18 12:02:30|20834.08|20834.08|20833.71|20833.71|20834.21|20834.21|20833.71|20833.71|0
1647604960000|2022-03-18 12:02:40|20833.78|20833.78|20834.1|20834.1|20834.1|20834.1|20833.73|20833.73|0
1647604970000|2022-03-18 12:02:50|20834.15|20834.15|20834.23|20834.23|20834.34|20834.34|20834.09|20834.09|0
1647604980000|2022-03-18 12:03:00|20834.3|20834.3|20834.98|20834.98|20834.98|20834.98|20834.07|20834.07|0
1647604990000|2022-03-18 12:03:10|20834.82|20834.82|20835.43|20835.43|20835.43|20835.43|20834.71|20834.71|0
1647605000000|2022-03-18 12:03:20|20835.48|20835.48|20835.93|20835.93|20835.93|20835.93|20835.36|20835.36|0
1647605010000|2022-03-18 12:03:30|20835.98|20835.98|20836.03|20836.03|20836.14|20836.14|20835.56|20835.56|0
1647605020000|2022-03-18 12:03:40|20836.08|20836.08|20837.11|20837.11|20837.11|20837.11|20836.08|20836.08|0
1647605030000|2022-03-18 12:03:50|20837.2|20837.2|20840.61|20840.61|20840.64|20840.64|20837.14|20837.14|0
1647605040000|2022-03-18 12:04:00|20840.53|20840.53|20840.96|20840.96|20840.97|20840.97|20840.31|20840.31|0
1647605050000|2022-03-18 12:04:10|20840.92|20840.92|20841.66|20841.66|20841.66|20841.66|20840.92|20840.92|0
1647605060000|2022-03-18 12:04:20|20841.54|20841.54|20840.53|20840.53|20841.56|20841.56|20840.32|20840.32|0
1647605070000|2022-03-18 12:04:30|20840.63|20840.63|20840.85|20840.85|20840.99|20840.99|20840.6|20840.6|0
1647605080000|2022-03-18 12:04:40|20841.03|20841.03|20849.8|20849.8|20849.8|20849.8|20841.03|20841.03|0
1647605090000|2022-03-18 12:04:50|20849.94|20849.94|20851.64|20851.64|20853.07|20853.07|20849.94|20849.94|0
1647605100000|2022-03-18 12:05:00|20851.74|20851.74|20851.59|20851.59|20853.91|20853.91|20851.5|20851.5|0
1647605110000|2022-03-18 12:05:10|20851.52|20851.52|20853.19|20853.19|20853.19|20853.19|20851.33|20851.33|0
1647605120000|2022-03-18 12:05:20|20853.41|20853.41|20853.83|20853.83|20853.83|20853.83|20853.18|20853.18|0
1647605130000|2022-03-18 12:05:30|20853.94|20853.94|20852.68|20852.68|20853.94|20853.94|20852.68|20852.68|0
1647605140000|2022-03-18 12:05:40|20852.78|20852.78|20848.77|20848.77|20852.78|20852.78|20848.7|20848.7|0
1647605150000|2022-03-18 12:05:50|20848.84|20848.84|20848.42|20848.42|20848.84|20848.84|20848.07|20848.07|0
1647605160000|2022-03-18 12:06:00|20848.88|20848.88|20849.1|20849.1|20849.46|20849.46|20848.88|20848.88|0
1647605170000|2022-03-18 12:06:10|20849.2|20849.2|20848.45|20848.45|20849.2|20849.2|20848.45|20848.45|0
1647605180000|2022-03-18 12:06:20|20848.39|20848.39|20846.53|20846.53|20848.39|20848.39|20846.53|20846.53|0
1647605190000|2022-03-18 12:06:30|20846.47|20846.47|20846.12|20846.12|20846.47|20846.47|20846.12|20846.12|0
1647605200000|2022-03-18 12:06:40|20845.97|20845.97|20844.95|20844.95|20845.97|20845.97|20844.95|20844.95|0
1647605210000|2022-03-18 12:06:50|20844.85|20844.85|20844.92|20844.92|20845.13|20845.13|20844.74|20844.74|0
1647605220000|2022-03-18 12:07:00|20844.89|20844.89|20844.44|20844.44|20844.89|20844.89|20844.35|20844.35|0
1647605230000|2022-03-18 12:07:10|20844.39|20844.39|20843.54|20843.54|20844.39|20844.39|20843.54|20843.54|0
1647605240000|2022-03-18 12:07:20|20843.38|20843.38|20843.61|20843.61|20843.61|20843.61|20843.34|20843.34|0
1647605250000|2022-03-18 12:07:30|20843.18|20843.18|20843.51|20843.51|20843.51|20843.51|20843.18|20843.18|0
1647605260000|2022-03-18 12:07:40|20843.49|20843.49|20844.8|20844.8|20844.8|20844.8|20843.49|20843.49|0
1647605270000|2022-03-18 12:07:50|20844.96|20844.96|20844.9|20844.9|20845|20845|20844.9|20844.9|0
1647605280000|2022-03-18 12:08:00|20844.98|20844.98|20843.76|20843.76|20844.98|20844.98|20843.76|20843.76|0
1647605290000|2022-03-18 12:08:10|20843.63|20843.63|20843.63|20843.63|20843.63|20843.63|20843.63|20843.63|0
1647605300000|2022-03-18 12:08:20|20843.77|20843.77|20843.16|20843.16|20843.8|20843.8|20843.16|20843.16|0
1647605310000|2022-03-18 12:08:30|20843.48|20843.48|20843.64|20843.64|20843.68|20843.68|20843.28|20843.28|0
1647605320000|2022-03-18 12:08:40|20843.57|20843.57|20843.5|20843.5|20843.6|20843.6|20843.5|20843.5|0
1647605330000|2022-03-18 12:08:50|20843.46|20843.46|20843.12|20843.12|20843.6|20843.6|20843.12|20843.12|0
1647605340000|2022-03-18 12:09:00|20843.03|20843.03|20842.42|20842.42|20843.03|20843.03|20842.42|20842.42|0
1647605350000|2022-03-18 12:09:10|20842.38|20842.38|20842.39|20842.39|20842.58|20842.58|20842.25|20842.25|0
1647605360000|2022-03-18 12:09:20|20842.46|20842.46|20841.85|20841.85|20842.46|20842.46|20841.85|20841.85|0
1647605370000|2022-03-18 12:09:30|20841.49|20841.49|20841.34|20841.34|20841.58|20841.58|20841.06|20841.06|0
1647605380000|2022-03-18 12:09:40|20841.29|20841.29|20841.22|20841.22|20841.45|20841.45|20841.12|20841.12|0
1647605390000|2022-03-18 12:09:50|20841.11|20841.11|20841.07|20841.07|20841.11|20841.11|20841|20841|0
1647605400000|2022-03-18 12:10:00|20840.92|20840.92|20840.87|20840.87|20840.92|20840.92|20840.71|20840.71|0
1647605410000|2022-03-18 12:10:10|20840.83|20840.83|20839.93|20839.93|20840.83|20840.83|20839.39|20839.39|0
1647605420000|2022-03-18 12:10:20|20839.84|20839.84|20839.46|20839.46|20839.84|20839.84|20839.41|20839.41|0
1647605430000|2022-03-18 12:10:30|20839.34|20839.34|20839.25|20839.25|20839.4|20839.4|20839.25|20839.25|0
1647605440000|2022-03-18 12:10:40|20839.14|20839.14|20839.31|20839.31|20839.5|20839.5|20839.14|20839.14|0
1647605450000|2022-03-18 12:10:50|20839.43|20839.43|20839.29|20839.29|20839.52|20839.52|20839.29|20839.29|0
1647605460000|2022-03-18 12:11:00|20839.14|20839.14|20838.42|20838.42|20839.14|20839.14|20838.42|20838.42|0
1647605470000|2022-03-18 12:11:10|20838.48|20838.48|20838.56|20838.56|20838.63|20838.63|20838.48|20838.48|0
1647605480000|2022-03-18 12:11:20|20838.51|20838.51|20838.01|20838.01|20838.51|20838.51|20837.94|20837.94|0
1647605490000|2022-03-18 12:11:30|20837.83|20837.83|20838.1|20838.1|20838.1|20838.1|20837.55|20837.55|0
1647605500000|2022-03-18 12:11:40|20838.11|20838.11|20838.18|20838.18|20838.31|20838.31|20838.03|20838.03|0
1647605510000|2022-03-18 12:11:50|20838.1|20838.1|20837.55|20837.55|20838.1|20838.1|20837.55|20837.55|0
1647605520000|2022-03-18 12:12:00|20837.6|20837.6|20837.5|20837.5|20837.96|20837.96|20837.5|20837.5|0
1647605530000|2022-03-18 12:12:10|20837.4|20837.4|20838.38|20838.38|20838.38|20838.38|20837.25|20837.25|0
1647605540000|2022-03-18 12:12:20|20838.34|20838.34|20837.4|20837.4|20838.34|20838.34|20837.4|20837.4|0
1647605550000|2022-03-18 12:12:30|20837.18|20837.18|20837.46|20837.46|20837.49|20837.49|20837.18|20837.18|0
1647605560000|2022-03-18 12:12:40|20837.3|20837.3|20837.26|20837.26|20837.3|20837.3|20837.26|20837.26|0
1647605570000|2022-03-18 12:12:50|20837.36|20837.36|20837.1|20837.1|20837.47|20837.47|20837.1|20837.1|0
1647605580000|2022-03-18 12:13:00|20837.21|20837.21|20834.33|20834.33|20837.21|20837.21|20834.28|20834.28|0
1647605590000|2022-03-18 12:13:10|20834.25|20834.25|20833.24|20833.24|20834.25|20834.25|20832.91|20832.91|0
1647605600000|2022-03-18 12:13:20|20833.29|20833.29|20832.71|20832.71|20833.29|20833.29|20832.69|20832.69|0
1647605610000|2022-03-18 12:13:30|20833.06|20833.06|20833.08|20833.08|20833.14|20833.14|20833.04|20833.04|0
1647605620000|2022-03-18 12:13:40|20832.91|20832.91|20832.61|20832.61|20832.99|20832.99|20832.56|20832.56|0
1647605630000|2022-03-18 12:13:50|20832.67|20832.67|20832.31|20832.31|20832.73|20832.73|20832.12|20832.12|0
1647605640000|2022-03-18 12:14:00|20832.35|20832.35|20832.79|20832.79|20833.19|20833.19|20831.92|20831.92|0
1647605650000|2022-03-18 12:14:10|20832.71|20832.71|20832.58|20832.58|20832.73|20832.73|20832.58|20832.58|0
1647605660000|2022-03-18 12:14:20|20832.53|20832.53|20832.74|20832.74|20832.74|20832.74|20832.51|20832.51|0
1647605670000|2022-03-18 12:14:30|20832.7|20832.7|20832.57|20832.57|20833.09|20833.09|20832.57|20832.57|0
1647605680000|2022-03-18 12:14:40|20832.66|20832.66|20833.14|20833.14|20833.14|20833.14|20832.66|20832.66|0
1647605690000|2022-03-18 12:14:50|20833.21|20833.21|20833.85|20833.85|20833.85|20833.85|20832.9|20832.9|0
1647605700000|2022-03-18 12:15:00|20833.8|20833.8|20833.18|20833.18|20833.96|20833.96|20833.1|20833.1|0
1647605710000|2022-03-18 12:15:10|20833.22|20833.22|20832.48|20832.48|20833.22|20833.22|20832.45|20832.45|0
1647605720000|2022-03-18 12:15:20|20832.55|20832.55|20832.44|20832.44|20832.65|20832.65|20832.44|20832.44|0
1647605730000|2022-03-18 12:15:30|20832.35|20832.35|20831.75|20831.75|20832.41|20832.41|20831.75|20831.75|0
1647605740000|2022-03-18 12:15:40|20831.83|20831.83|20832.31|20832.31|20832.31|20832.31|20831.83|20831.83|0
1647605750000|2022-03-18 12:15:50|20832.36|20832.36|20832.73|20832.73|20832.87|20832.87|20832.36|20832.36|0
1647605760000|2022-03-18 12:16:00|20832.66|20832.66|20832.4|20832.4|20832.66|20832.66|20832.14|20832.14|0
1647605770000|2022-03-18 12:16:10|20832.3|20832.3|20831.46|20831.46|20832.3|20832.3|20831.46|20831.46|0
1647605780000|2022-03-18 12:16:20|20831.57|20831.57|20832|20832|20832|20832|20831.49|20831.49|0
1647605790000|2022-03-18 12:16:30|20832.07|20832.07|20824.6|20824.6|20832.16|20832.16|20824.27|20824.27|0
1647605800000|2022-03-18 12:16:40|20824.65|20824.65|20824.63|20824.63|20825.08|20825.08|20824.33|20824.33|0
1647605810000|2022-03-18 12:16:50|20824.7|20824.7|20824.95|20824.95|20824.95|20824.95|20824.47|20824.47|0
1647605820000|2022-03-18 12:17:00|20825.07|20825.07|20825.87|20825.87|20825.99|20825.99|20825.07|20825.07|0
1647605830000|2022-03-18 12:17:10|20825.66|20825.66|20825.13|20825.13|20825.76|20825.76|20825.13|20825.13|0
1647605840000|2022-03-18 12:17:20|20825.14|20825.14|20825.05|20825.05|20825.23|20825.23|20824.87|20824.87|0
1647605850000|2022-03-18 12:17:30|20824.97|20824.97|20825.07|20825.07|20825.07|20825.07|20824.97|20824.97|0
1647605860000|2022-03-18 12:17:40|20824.55|20824.55|20824.42|20824.42|20824.55|20824.55|20824.39|20824.39|0
1647605870000|2022-03-18 12:17:50|20824.83|20824.83|20825.23|20825.23|20825.23|20825.23|20824.83|20824.83|0
1647605880000|2022-03-18 12:18:00|20825.28|20825.28|20825.44|20825.44|20825.49|20825.49|20825.28|20825.28|0
1647605890000|2022-03-18 12:18:10|20825.68|20825.68|20825.55|20825.55|20825.76|20825.76|20825.24|20825.24|0
1647605900000|2022-03-18 12:18:20|20825.69|20825.69|20825.75|20825.75|20825.78|20825.78|20825.68|20825.68|0
1647605910000|2022-03-18 12:18:30|20825.66|20825.66|20825.31|20825.31|20825.66|20825.66|20825.31|20825.31|0
1647605920000|2022-03-18 12:18:40|20825.49|20825.49|20825.38|20825.38|20825.66|20825.66|20825.38|20825.38|0
1647605930000|2022-03-18 12:18:50|20825.48|20825.48|20825.39|20825.39|20825.59|20825.59|20825.39|20825.39|0
1647605940000|2022-03-18 12:19:00|20825.44|20825.44|20825.1|20825.1|20825.44|20825.44|20825.1|20825.1|0
1647605950000|2022-03-18 12:19:10|20825.14|20825.14|20826.77|20826.77|20826.77|20826.77|20825.1|20825.1|0
1647605960000|2022-03-18 12:19:20|20826.73|20826.73|20827.88|20827.88|20827.88|20827.88|20826.73|20826.73|0
1647605970000|2022-03-18 12:19:30|20827.83|20827.83|20828.2|20828.2|20828.26|20828.26|20827.83|20827.83|0
1647605980000|2022-03-18 12:19:40|20828.15|20828.15|20828.54|20828.54|20828.54|20828.54|20828.15|20828.15|0
1647605990000|2022-03-18 12:19:50|20828.49|20828.49|20828.86|20828.86|20828.86|20828.86|20828.49|20828.49|0
1647606000000|2022-03-18 12:20:00|20828.68|20828.68|20828.72|20828.72|20828.9|20828.9|20828.29|20828.29|0
1647606010000|2022-03-18 12:20:10|20828.85|20828.85|20828.52|20828.52|20828.9|20828.9|20828.48|20828.48|0
1647606020000|2022-03-18 12:20:20|20828.59|20828.59|20828.25|20828.25|20828.59|20828.59|20828.25|20828.25|0
1647606030000|2022-03-18 12:20:30|20828.12|20828.12|20828.36|20828.36|20828.36|20828.36|20828.05|20828.05|0
1647606040000|2022-03-18 12:20:40|20828.31|20828.31|20828.5|20828.5|20828.56|20828.56|20828.31|20828.31|0
1647606050000|2022-03-18 12:20:50|20828.56|20828.56|20828.81|20828.81|20828.81|20828.81|20828.54|20828.54|0
1647606060000|2022-03-18 12:21:00|20828.95|20828.95|20831.66|20831.66|20831.66|20831.66|20828.75|20828.75|0
1647606070000|2022-03-18 12:21:10|20831.78|20831.78|20837.05|20837.05|20837.09|20837.09|20831.58|20831.58|0
1647606080000|2022-03-18 12:21:20|20837.1|20837.1|20837.52|20837.52|20837.62|20837.62|20836.86|20836.86|0
1647606090000|2022-03-18 12:21:30|20837.45|20837.45|20837.19|20837.19|20837.53|20837.53|20837.18|20837.18|0
1647606100000|2022-03-18 12:21:40|20837.18|20837.18|20836.21|20836.21|20837.18|20837.18|20836.21|20836.21|0
1647606110000|2022-03-18 12:21:50|20836.31|20836.31|20836.16|20836.16|20836.31|20836.31|20836.09|20836.09|0
1647606120000|2022-03-18 12:22:00|20836.06|20836.06|20835.39|20835.39|20836.06|20836.06|20835.37|20835.37|0
1647606130000|2022-03-18 12:22:10|20835.32|20835.32|20835.56|20835.56|20835.56|20835.56|20835.27|20835.27|0
1647606140000|2022-03-18 12:22:20|20835.47|20835.47|20835.25|20835.25|20835.47|20835.47|20835.25|20835.25|0
1647606150000|2022-03-18 12:22:30|20835.34|20835.34|20835.72|20835.72|20835.76|20835.76|20835.11|20835.11|0
1647606160000|2022-03-18 12:22:40|20835.61|20835.61|20836.28|20836.28|20836.28|20836.28|20835.61|20835.61|0
1647606170000|2022-03-18 12:22:50|20836.31|20836.31|20836.45|20836.45|20836.54|20836.54|20836.31|20836.31|0
1647606180000|2022-03-18 12:23:00|20836.69|20836.69|20837.4|20837.4|20837.4|20837.4|20836.65|20836.65|0
1647606190000|2022-03-18 12:23:10|20837.41|20837.41|20837.64|20837.64|20837.64|20837.64|20837.35|20837.35|0
1647606200000|2022-03-18 12:23:20|20837.61|20837.61|20837.96|20837.96|20837.96|20837.96|20837.61|20837.61|0
1647606210000|2022-03-18 12:23:30|20838.01|20838.01|20837.9|20837.9|20838.01|20838.01|20837.7|20837.7|0
1647606220000|2022-03-18 12:23:40|20837.97|20837.97|20838.07|20838.07|20838.07|20838.07|20837.97|20837.97|0
1647606230000|2022-03-18 12:23:50|20838.02|20838.02|20838.41|20838.41|20838.41|20838.41|20837.89|20837.89|0
1647606240000|2022-03-18 12:24:00|20837.97|20837.97|20837.35|20837.35|20838.11|20838.11|20837.26|20837.26|0
1647606250000|2022-03-18 12:24:10|20837.47|20837.47|20837.94|20837.94|20837.97|20837.97|20837.4|20837.4|0
1647606260000|2022-03-18 12:24:20|20838.04|20838.04|20837.86|20837.86|20838.19|20838.19|20837.86|20837.86|0
1647606270000|2022-03-18 12:24:30|20837.94|20837.94|20838.17|20838.17|20838.22|20838.22|20837.94|20837.94|0
1647606280000|2022-03-18 12:24:40|20837.86|20837.86|20838.08|20838.08|20838.13|20838.13|20837.86|20837.86|0
1647606290000|2022-03-18 12:24:50|20838.04|20838.04|20838.03|20838.03|20838.06|20838.06|20837.99|20837.99|0
1647606300000|2022-03-18 12:25:00|20838.17|20838.17|20839.32|20839.32|20839.54|20839.54|20838.17|20838.17|0
1647606310000|2022-03-18 12:25:10|20839.42|20839.42|20839.16|20839.16|20839.73|20839.73|20838.97|20838.97|0
1647606320000|2022-03-18 12:25:20|20839.23|20839.23|20839.22|20839.22|20839.28|20839.28|20839.17|20839.17|0
1647606330000|2022-03-18 12:25:30|20839.13|20839.13|20839.46|20839.46|20839.52|20839.52|20839.13|20839.13|0
1647606340000|2022-03-18 12:25:40|20839.38|20839.38|20839.36|20839.36|20839.38|20839.38|20839.15|20839.15|0
1647606350000|2022-03-18 12:25:50|20839.49|20839.49|20839.7|20839.7|20839.8|20839.8|20839.49|20839.49|0
1647606360000|2022-03-18 12:26:00|20839.56|20839.56|20839.02|20839.02|20839.56|20839.56|20839.02|20839.02|0
1647606370000|2022-03-18 12:26:10|20838.8|20838.8|20838.85|20838.85|20838.88|20838.88|20838.73|20838.73|0
1647606380000|2022-03-18 12:26:20|20838.56|20838.56|20838.54|20838.54|20838.66|20838.66|20838.49|20838.49|0
1647606390000|2022-03-18 12:26:30|20838.49|20838.49|20838.49|20838.49|20838.49|20838.49|20838.43|20838.43|0
1647606400000|2022-03-18 12:26:40|20838.44|20838.44|20838.29|20838.29|20838.6|20838.6|20838.29|20838.29|0
1647606410000|2022-03-18 12:26:50|20838.38|20838.38|20838.4|20838.4|20838.47|20838.47|20838.38|20838.38|0
1647606420000|2022-03-18 12:27:00|20838.41|20838.41|20838.88|20838.88|20838.95|20838.95|20838.41|20838.41|0
1647606430000|2022-03-18 12:27:10|20838.83|20838.83|20838.9|20838.9|20838.94|20838.94|20838.62|20838.62|0
1647606440000|2022-03-18 12:27:20|20839.01|20839.01|20839.05|20839.05|20839.41|20839.41|20838.98|20838.98|0
1647606450000|2022-03-18 12:27:30|20839.1|20839.1|20838.6|20838.6|20839.1|20839.1|20838.6|20838.6|0
1647606460000|2022-03-18 12:27:40|20838.55|20838.55|20838.16|20838.16|20838.55|20838.55|20838.16|20838.16|0
1647606470000|2022-03-18 12:27:50|20838.24|20838.24|20838.27|20838.27|20838.27|20838.27|20838.17|20838.17|0
1647606480000|2022-03-18 12:28:00|20838.24|20838.24|20839.83|20839.83|20839.94|20839.94|20838.24|20838.24|0
1647606490000|2022-03-18 12:28:10|20839.79|20839.79|20840.17|20840.17|20840.17|20840.17|20839.79|20839.79|0
1647606500000|2022-03-18 12:28:20|20840.25|20840.25|20840.19|20840.19|20840.3|20840.3|20840.18|20840.18|0
1647606510000|2022-03-18 12:28:30|20840.14|20840.14|20840.13|20840.13|20840.27|20840.27|20839.91|20839.91|0
1647606520000|2022-03-18 12:28:40|20840.07|20840.07|20840.7|20840.7|20840.8|20840.8|20840.07|20840.07|0
1647606530000|2022-03-18 12:28:50|20840.73|20840.73|20841.53|20841.53|20841.68|20841.68|20840.24|20840.24|0
1647606540000|2022-03-18 12:29:00|20841.63|20841.63|20841.05|20841.05|20842.13|20842.13|20841.05|20841.05|0
1647606550000|2022-03-18 12:29:10|20841.08|20841.08|20841.24|20841.24|20841.24|20841.24|20841.03|20841.03|0
1647606560000|2022-03-18 12:29:20|20841.13|20841.13|20840.9|20840.9|20841.27|20841.27|20840.84|20840.84|0
1647606570000|2022-03-18 12:29:30|20840.92|20840.92|20841.08|20841.08|20841.08|20841.08|20840.92|20840.92|0
1647606580000|2022-03-18 12:29:40|20841.17|20841.17|20841.99|20841.99|20841.99|20841.99|20841.15|20841.15|0
1647606590000|2022-03-18 12:29:50|20842.1|20842.1|20842.41|20842.41|20842.46|20842.46|20841.99|20841.99|0
1647606600000|2022-03-18 12:30:00|20842.35|20842.35|20840.68|20840.68|20842.53|20842.53|20840.68|20840.68|0
1647606610000|2022-03-18 12:30:10|20840.58|20840.58|20840.63|20840.63|20840.74|20840.74|20840.5|20840.5|0
1647606620000|2022-03-18 12:30:20|20840.7|20840.7|20840.28|20840.28|20840.78|20840.78|20840.28|20840.28|0
1647606630000|2022-03-18 12:30:30|20840.19|20840.19|20840.4|20840.4|20840.52|20840.52|20840.19|20840.19|0
1647606640000|2022-03-18 12:30:40|20840.35|20840.35|20840.28|20840.28|20840.53|20840.53|20840.28|20840.28|0
1647606650000|2022-03-18 12:30:50|20840.06|20840.06|20839.93|20839.93|20840.06|20840.06|20839.9|20839.9|0
1647606660000|2022-03-18 12:31:00|20840.03|20840.03|20839.94|20839.94|20840.09|20840.09|20839.89|20839.89|0
1647606670000|2022-03-18 12:31:10|20839.87|20839.87|20838.47|20838.47|20839.95|20839.95|20838.47|20838.47|0
1647606680000|2022-03-18 12:31:20|20838.59|20838.59|20838|20838|20838.59|20838.59|20838|20838|0
1647606690000|2022-03-18 12:31:30|20837.92|20837.92|20837.98|20837.98|20838.04|20838.04|20837.92|20837.92|0
1647606700000|2022-03-18 12:31:40|20837.89|20837.89|20838.07|20838.07|20838.07|20838.07|20837.84|20837.84|0
1647606710000|2022-03-18 12:31:50|20838.21|20838.21|20837.95|20837.95|20838.44|20838.44|20837.95|20837.95|0
1647606720000|2022-03-18 12:32:00|20838.02|20838.02|20837.94|20837.94|20838.08|20838.08|20837.82|20837.82|0
1647606730000|2022-03-18 12:32:10|20838|20838|20837.75|20837.75|20838.13|20838.13|20837.68|20837.68|0
1647606740000|2022-03-18 12:32:20|20837.82|20837.82|20837.83|20837.83|20837.9|20837.9|20837.8|20837.8|0
1647606750000|2022-03-18 12:32:30|20837.7|20837.7|20837.96|20837.96|20837.97|20837.97|20837.23|20837.23|0
1647606760000|2022-03-18 12:32:40|20837.95|20837.95|20837.79|20837.79|20837.95|20837.95|20837.79|20837.79|0
1647606770000|2022-03-18 12:32:50|20837.63|20837.63|20837.78|20837.78|20837.82|20837.82|20837.61|20837.61|0
1647606780000|2022-03-18 12:33:00|20837.84|20837.84|20837.49|20837.49|20837.86|20837.86|20837.49|20837.49|0
1647606790000|2022-03-18 12:33:10|20837.27|20837.27|20836.89|20836.89|20837.27|20837.27|20836.89|20836.89|0
1647606800000|2022-03-18 12:33:20|20836.93|20836.93|20836.53|20836.53|20836.93|20836.93|20836.53|20836.53|0
1647606810000|2022-03-18 12:33:30|20836.52|20836.52|20836.31|20836.31|20836.52|20836.52|20836.31|20836.31|0
1647606820000|2022-03-18 12:33:40|20836.38|20836.38|20836.64|20836.64|20836.64|20836.64|20836.38|20836.38|0
1647606830000|2022-03-18 12:33:50|20836.68|20836.68|20836.59|20836.59|20836.69|20836.69|20836.59|20836.59|0
1647606840000|2022-03-18 12:34:00|20836.69|20836.69|20836.26|20836.26|20836.7|20836.7|20836.13|20836.13|0
1647606850000|2022-03-18 12:34:10|20836.23|20836.23|20835.9|20835.9|20836.23|20836.23|20835.7|20835.7|0
1647606860000|2022-03-18 12:34:20|20835.85|20835.85|20834.71|20834.71|20835.93|20835.93|20834.71|20834.71|0
1647606870000|2022-03-18 12:34:30|20834.61|20834.61|20834.44|20834.44|20834.68|20834.68|20834.44|20834.44|0
1647606880000|2022-03-18 12:34:40|20834.47|20834.47|20834.05|20834.05|20834.47|20834.47|20833.9|20833.9|0
1647606890000|2022-03-18 12:34:50|20834|20834|20834.16|20834.16|20834.18|20834.18|20834|20834|0
1647606900000|2022-03-18 12:35:00|20834.09|20834.09|20833.89|20833.89|20834.2|20834.2|20833.89|20833.89|0
1647606910000|2022-03-18 12:35:10|20833.85|20833.85|20833.48|20833.48|20833.9|20833.9|20833.48|20833.48|0
1647606920000|2022-03-18 12:35:20|20833.45|20833.45|20833.2|20833.2|20833.48|20833.48|20833.18|20833.18|0
1647606930000|2022-03-18 12:35:30|20833.17|20833.17|20833.36|20833.36|20833.36|20833.36|20833.04|20833.04|0
1647606940000|2022-03-18 12:35:40|20833.49|20833.49|20834.36|20834.36|20834.44|20834.44|20833.49|20833.49|0
1647606950000|2022-03-18 12:35:50|20834.24|20834.24|20834.82|20834.82|20834.82|20834.82|20834.24|20834.24|0
1647606960000|2022-03-18 12:36:00|20834.87|20834.87|20835.27|20835.27|20835.36|20835.36|20834.87|20834.87|0
1647606970000|2022-03-18 12:36:10|20835.24|20835.24|20835|20835|20835.24|20835.24|20835|20835|0
1647606980000|2022-03-18 12:36:20|20835.03|20835.03|20835.11|20835.11|20835.11|20835.11|20835.03|20835.03|0
1647606990000|2022-03-18 12:36:30|20835.19|20835.19|20835.85|20835.85|20835.85|20835.85|20835.19|20835.19|0
1647607000000|2022-03-18 12:36:40|20835.91|20835.91|20836.14|20836.14|20836.14|20836.14|20835.63|20835.63|0
1647607010000|2022-03-18 12:36:50|20836.18|20836.18|20836.43|20836.43|20836.43|20836.43|20836.18|20836.18|0
1647607020000|2022-03-18 12:37:00|20836.47|20836.47|20836.6|20836.6|20836.63|20836.63|20836.45|20836.45|0
1647607030000|2022-03-18 12:37:10|20836.58|20836.58|20836.05|20836.05|20836.58|20836.58|20836.03|20836.03|0
1647607040000|2022-03-18 12:37:20|20835.98|20835.98|20835.81|20835.81|20836.2|20836.2|20835.71|20835.71|0
1647607050000|2022-03-18 12:37:30|20835.76|20835.76|20835.96|20835.96|20835.96|20835.96|20835.71|20835.71|0
1647607060000|2022-03-18 12:37:40|20835.92|20835.92|20836.08|20836.08|20836.08|20836.08|20835.92|20835.92|0
1647607070000|2022-03-18 12:37:50|20836.01|20836.01|20836.26|20836.26|20836.28|20836.28|20835.95|20835.95|0
1647607080000|2022-03-18 12:38:00|20835.92|20835.92|20835.91|20835.91|20836.02|20836.02|20835.78|20835.78|0
1647607090000|2022-03-18 12:38:10|20835.96|20835.96|20836.55|20836.55|20836.55|20836.55|20835.96|20835.96|0
1647607100000|2022-03-18 12:38:20|20836.57|20836.57|20836.8|20836.8|20836.8|20836.8|20836.57|20836.57|0
1647607110000|2022-03-18 12:38:30|20836.76|20836.76|20836.91|20836.91|20836.91|20836.91|20836.56|20836.56|0
1647607120000|2022-03-18 12:38:40|20836.87|20836.87|20837.15|20837.15|20837.23|20837.23|20836.69|20836.69|0
1647607130000|2022-03-18 12:38:50|20837.35|20837.35|20837|20837|20837.35|20837.35|20837|20837|0
1647607140000|2022-03-18 12:39:00|20836.95|20836.95|20836.83|20836.83|20836.95|20836.95|20836.6|20836.6|0
1647607150000|2022-03-18 12:39:10|20836.84|20836.84|20836.69|20836.69|20836.84|20836.84|20836.67|20836.67|0
1647607160000|2022-03-18 12:39:20|20836.74|20836.74|20836.92|20836.92|20836.94|20836.94|20836.65|20836.65|0
1647607170000|2022-03-18 12:39:30|20836.94|20836.94|20837.22|20837.22|20837.22|20837.22|20836.94|20836.94|0
1647607180000|2022-03-18 12:39:40|20837.39|20837.39|20837.58|20837.58|20837.69|20837.69|20837.39|20837.39|0
1647607190000|2022-03-18 12:39:50|20837.7|20837.7|20838.61|20838.61|20838.61|20838.61|20837.68|20837.68|0
1647607200000|2022-03-18 12:40:00|20838.66|20838.66|20838.57|20838.57|20838.86|20838.86|20838.57|20838.57|0
1647607210000|2022-03-18 12:40:10|20838.74|20838.74|20839.35|20839.35|20839.46|20839.46|20838.6|20838.6|0
1647607220000|2022-03-18 12:40:20|20839.39|20839.39|20839.54|20839.54|20839.54|20839.54|20839.39|20839.39|0
1647607230000|2022-03-18 12:40:30|20839.61|20839.61|20840.19|20840.19|20840.19|20840.19|20839.61|20839.61|0
1647607240000|2022-03-18 12:40:40|20840.04|20840.04|20840.63|20840.63|20840.63|20840.63|20840.04|20840.04|0
1647607250000|2022-03-18 12:40:50|20840.66|20840.66|20841.02|20841.02|20841.13|20841.13|20840.64|20840.64|0
1647607260000|2022-03-18 12:41:00|20841.2|20841.2|20841.17|20841.17|20841.45|20841.45|20841.14|20841.14|0
1647607270000|2022-03-18 12:41:10|20841.19|20841.19|20840.93|20840.93|20841.59|20841.59|20840.93|20840.93|0
1647607280000|2022-03-18 12:41:20|20840.8|20840.8|20840.63|20840.63|20840.8|20840.8|20840.63|20840.63|0
1647607290000|2022-03-18 12:41:30|20840.7|20840.7|20841.31|20841.31|20841.47|20841.47|20840.7|20840.7|0
1647607300000|2022-03-18 12:41:40|20841.38|20841.38|20841.43|20841.43|20841.45|20841.45|20841.34|20841.34|0
1647607310000|2022-03-18 12:41:50|20841.52|20841.52|20841.58|20841.58|20841.58|20841.58|20841.37|20841.37|0
1647607320000|2022-03-18 12:42:00|20841.68|20841.68|20842.03|20842.03|20842.03|20842.03|20841.68|20841.68|0
1647607330000|2022-03-18 12:42:10|20841.92|20841.92|20842.55|20842.55|20842.55|20842.55|20841.92|20841.92|0
1647607340000|2022-03-18 12:42:20|20842.42|20842.42|20842.48|20842.48|20842.48|20842.48|20842.31|20842.31|0
1647607350000|2022-03-18 12:42:30|20842.35|20842.35|20842.42|20842.42|20842.46|20842.46|20842.21|20842.21|0
1647607360000|2022-03-18 12:42:40|20842.32|20842.32|20842.48|20842.48|20842.48|20842.48|20842.32|20842.32|0
1647607370000|2022-03-18 12:42:50|20842.52|20842.52|20842.33|20842.33|20842.52|20842.52|20842.22|20842.22|0
1647607380000|2022-03-18 12:43:00|20842.25|20842.25|20842.73|20842.73|20842.74|20842.74|20842.25|20842.25|0
1647607390000|2022-03-18 12:43:10|20842.83|20842.83|20842.83|20842.83|20842.83|20842.83|20842.83|20842.83|0
1647607400000|2022-03-18 12:43:20|20842.9|20842.9|20842.8|20842.8|20842.9|20842.9|20842.8|20842.8|0
1647607410000|2022-03-18 12:43:30|20842.85|20842.85|20842.97|20842.97|20843.01|20843.01|20842.82|20842.82|0
1647607420000|2022-03-18 12:43:40|20843.19|20843.19|20843.35|20843.35|20843.35|20843.35|20842.98|20842.98|0
1647607430000|2022-03-18 12:43:50|20843.41|20843.41|20846.37|20846.37|20846.45|20846.45|20843.36|20843.36|0
1647607440000|2022-03-18 12:44:00|20846.45|20846.45|20846.55|20846.55|20846.59|20846.59|20846.39|20846.39|0
1647607450000|2022-03-18 12:44:10|20846.54|20846.54|20846.17|20846.17|20846.54|20846.54|20845.88|20845.88|0
1647607460000|2022-03-18 12:44:20|20846.14|20846.14|20846.02|20846.02|20846.14|20846.14|20846.01|20846.01|0
1647607470000|2022-03-18 12:44:30|20845.93|20845.93|20846.24|20846.24|20846.24|20846.24|20845.85|20845.85|0
1647607480000|2022-03-18 12:44:40|20846.3|20846.3|20846.4|20846.4|20846.4|20846.4|20846.3|20846.3|0
1647607490000|2022-03-18 12:44:50|20846.48|20846.48|20846.92|20846.92|20846.92|20846.92|20846.48|20846.48|0
1647607500000|2022-03-18 12:45:00|20846.98|20846.98|20846.65|20846.65|20847.14|20847.14|20846.59|20846.59|0
1647607510000|2022-03-18 12:45:10|20846.63|20846.63|20846.99|20846.99|20846.99|20846.99|20846.58|20846.58|0
1647607520000|2022-03-18 12:45:20|20846.97|20846.97|20846.92|20846.92|20846.97|20846.97|20846.61|20846.61|0
1647607530000|2022-03-18 12:45:30|20846.95|20846.95|20846.33|20846.33|20846.95|20846.95|20846.33|20846.33|0
1647607540000|2022-03-18 12:45:40|20846.29|20846.29|20846|20846|20846.44|20846.44|20845.54|20845.54|0
1647607550000|2022-03-18 12:45:50|20845.85|20845.85|20845.96|20845.96|20845.96|20845.96|20845.76|20845.76|0
1647607560000|2022-03-18 12:46:00|20846.21|20846.21|20846.14|20846.14|20846.28|20846.28|20846.14|20846.14|0
1647607570000|2022-03-18 12:46:10|20846.08|20846.08|20846.12|20846.12|20846.12|20846.12|20845.67|20845.67|0
1647607580000|2022-03-18 12:46:20|20846.07|20846.07|20845.27|20845.27|20846.07|20846.07|20845.27|20845.27|0
1647607590000|2022-03-18 12:46:30|20845.06|20845.06|20845.12|20845.12|20845.12|20845.12|20844.93|20844.93|0
1647607600000|2022-03-18 12:46:40|20845.05|20845.05|20845.21|20845.21|20845.21|20845.21|20844.99|20844.99|0
1647607610000|2022-03-18 12:46:50|20845.28|20845.28|20845.02|20845.02|20845.36|20845.36|20844.88|20844.88|0
1647607620000|2022-03-18 12:47:00|20844.92|20844.92|20845.19|20845.19|20845.5|20845.5|20844.92|20844.92|0
1647607630000|2022-03-18 12:47:10|20845.36|20845.36|20845.52|20845.52|20845.52|20845.52|20845.24|20845.24|0
1647607640000|2022-03-18 12:47:20|20845.63|20845.63|20845.71|20845.71|20845.73|20845.73|20845.63|20845.63|0
1647607650000|2022-03-18 12:47:30|20845.87|20845.87|20845.54|20845.54|20846.11|20846.11|20845.42|20845.42|0
1647607660000|2022-03-18 12:47:40|20845.47|20845.47|20844.33|20844.33|20845.47|20845.47|20844.28|20844.28|0
1647607670000|2022-03-18 12:47:50|20844.24|20844.24|20844.07|20844.07|20844.24|20844.24|20843.73|20843.73|0
1647607680000|2022-03-18 12:48:00|20844.02|20844.02|20843.94|20843.94|20844.28|20844.28|20843.94|20843.94|0
1647607690000|2022-03-18 12:48:10|20844.05|20844.05|20844.21|20844.21|20844.21|20844.21|20843.92|20843.92|0
1647607700000|2022-03-18 12:48:20|20844.35|20844.35|20844.82|20844.82|20844.82|20844.82|20844.35|20844.35|0
1647607710000|2022-03-18 12:48:30|20844.94|20844.94|20845.42|20845.42|20845.42|20845.42|20844.94|20844.94|0
1647607720000|2022-03-18 12:48:40|20845.5|20845.5|20845.47|20845.47|20845.62|20845.62|20845.38|20845.38|0
1647607730000|2022-03-18 12:48:50|20845.43|20845.43|20845.64|20845.64|20845.64|20845.64|20845.42|20845.42|0
1647607740000|2022-03-18 12:49:00|20845.74|20845.74|20845.58|20845.58|20845.74|20845.74|20845.49|20845.49|0
1647607750000|2022-03-18 12:49:10|20845.63|20845.63|20845.6|20845.6|20846.06|20846.06|20845.54|20845.54|0
1647607760000|2022-03-18 12:49:20|20845.48|20845.48|20845.24|20845.24|20845.78|20845.78|20845.24|20845.24|0
1647607770000|2022-03-18 12:49:30|20845.31|20845.31|20845.17|20845.17|20845.31|20845.31|20845.17|20845.17|0
1647607780000|2022-03-18 12:49:40|20845.03|20845.03|20845.11|20845.11|20845.11|20845.11|20844.96|20844.96|0
1647607790000|2022-03-18 12:49:50|20845.03|20845.03|20844.62|20844.62|20845.12|20845.12|20844.48|20844.48|0
1647607800000|2022-03-18 12:50:00|20844.57|20844.57|20842.23|20842.23|20844.57|20844.57|20842.21|20842.21|0
1647607810000|2022-03-18 12:50:10|20842.16|20842.16|20840.15|20840.15|20842.16|20842.16|20840.15|20840.15|0
1647607820000|2022-03-18 12:50:20|20840.07|20840.07|20839.78|20839.78|20840.07|20840.07|20839.71|20839.71|0
1647607830000|2022-03-18 12:50:30|20839.73|20839.73|20839.37|20839.37|20839.73|20839.73|20839.31|20839.31|0
1647607840000|2022-03-18 12:50:40|20839.28|20839.28|20838.66|20838.66|20839.28|20839.28|20838.54|20838.54|0
1647607850000|2022-03-18 12:50:50|20838.6|20838.6|20837.71|20837.71|20838.6|20838.6|20837.71|20837.71|0
1647607860000|2022-03-18 12:51:00|20837.68|20837.68|20832.32|20832.32|20837.68|20837.68|20832.32|20832.32|0
1647607870000|2022-03-18 12:51:10|20831.8|20831.8|20831.77|20831.77|20832.21|20832.21|20831.77|20831.77|0
1647607880000|2022-03-18 12:51:20|20831.78|20831.78|20832.35|20832.35|20832.35|20832.35|20831.73|20831.73|0
1647607890000|2022-03-18 12:51:30|20832.28|20832.28|20832.11|20832.11|20832.28|20832.28|20832.09|20832.09|0
1647607900000|2022-03-18 12:51:40|20832.06|20832.06|20831.26|20831.26|20832.43|20832.43|20831.26|20831.26|0
1647607910000|2022-03-18 12:51:50|20831.06|20831.06|20831.24|20831.24|20831.31|20831.31|20831.06|20831.06|0
1647607920000|2022-03-18 12:52:00|20831.2|20831.2|20831.16|20831.16|20831.29|20831.29|20831.05|20831.05|0
1647607930000|2022-03-18 12:52:10|20831.13|20831.13|20831.54|20831.54|20831.54|20831.54|20831.13|20831.13|0
1647607940000|2022-03-18 12:52:20|20831.45|20831.45|20831.85|20831.85|20832.03|20832.03|20831.45|20831.45|0
1647607950000|2022-03-18 12:52:30|20831.75|20831.75|20831.17|20831.17|20831.85|20831.85|20831.17|20831.17|0
1647607960000|2022-03-18 12:52:40|20831.2|20831.2|20831.23|20831.23|20831.25|20831.25|20830.96|20830.96|0
1647607970000|2022-03-18 12:52:50|20831.22|20831.22|20830.99|20830.99|20831.32|20831.32|20830.99|20830.99|0
1647607980000|2022-03-18 12:53:00|20830.96|20830.96|20830.93|20830.93|20831.12|20831.12|20830.93|20830.93|0
1647607990000|2022-03-18 12:53:10|20831.13|20831.13|20831.26|20831.26|20831.78|20831.78|20831.13|20831.13|0
1647608000000|2022-03-18 12:53:20|20831.19|20831.19|20831.08|20831.08|20831.19|20831.19|20830.97|20830.97|0
1647608010000|2022-03-18 12:53:30|20831.16|20831.16|20830.94|20830.94|20831.16|20831.16|20830.94|20830.94|0
1647608020000|2022-03-18 12:53:40|20830.98|20830.98|20831|20831|20831|20831|20830.76|20830.76|0
1647608030000|2022-03-18 12:53:50|20830.97|20830.97|20831.14|20831.14|20831.14|20831.14|20830.9|20830.9|0
1647608040000|2022-03-18 12:54:00|20830.98|20830.98|20830.96|20830.96|20830.98|20830.98|20830.52|20830.52|0
1647608050000|2022-03-18 12:54:10|20831.18|20831.18|20831.28|20831.28|20831.37|20831.37|20831.18|20831.18|0
1647608060000|2022-03-18 12:54:20|20831.18|20831.18|20831.12|20831.12|20831.18|20831.18|20831.12|20831.12|0
1647608070000|2022-03-18 12:54:30|20831.17|20831.17|20831.1|20831.1|20831.25|20831.25|20831.04|20831.04|0
1647608080000|2022-03-18 12:54:40|20831.16|20831.16|20831.29|20831.29|20831.3|20831.3|20831.16|20831.16|0
1647608090000|2022-03-18 12:54:50|20831.12|20831.12|20831.13|20831.13|20831.32|20831.32|20831.09|20831.09|0
1647608100000|2022-03-18 12:55:00|20831.01|20831.01|20831.14|20831.14|20831.48|20831.48|20830.83|20830.83|0
1647608110000|2022-03-18 12:55:10|20831.25|20831.25|20831.81|20831.81|20831.92|20831.92|20831.25|20831.25|0
1647608120000|2022-03-18 12:55:20|20831.85|20831.85|20831.37|20831.37|20831.98|20831.98|20831.37|20831.37|0
1647608130000|2022-03-18 12:55:30|20831.33|20831.33|20831.11|20831.11|20831.33|20831.33|20830.83|20830.83|0
1647608140000|2022-03-18 12:55:40|20830.94|20830.94|20831.3|20831.3|20831.35|20831.35|20830.86|20830.86|0
1647608150000|2022-03-18 12:55:50|20831.39|20831.39|20831.55|20831.55|20831.55|20831.55|20831.39|20831.39|0
1647608160000|2022-03-18 12:56:00|20831.48|20831.48|20831.55|20831.55|20831.6|20831.6|20831.48|20831.48|0
1647608170000|2022-03-18 12:56:10|20831.58|20831.58|20831.94|20831.94|20831.95|20831.95|20831.58|20831.58|0
1647608180000|2022-03-18 12:56:20|20831.95|20831.95|20831.95|20831.95|20832.1|20832.1|20831.95|20831.95|0
1647608190000|2022-03-18 12:56:30|20832|20832|20831.99|20831.99|20832.06|20832.06|20831.99|20831.99|0
1647608200000|2022-03-18 12:56:40|20832.13|20832.13|20832.13|20832.13|20832.18|20832.18|20832.13|20832.13|0
1647608210000|2022-03-18 12:56:50|20831.86|20831.86|20831.98|20831.98|20831.98|20831.98|20831.86|20831.86|0
1647608220000|2022-03-18 12:57:00|20832.09|20832.09|20832.01|20832.01|20832.2|20832.2|20831.95|20831.95|0
1647608230000|2022-03-18 12:57:10|20831.71|20831.71|20831.67|20831.67|20831.71|20831.71|20831.59|20831.59|0
1647608240000|2022-03-18 12:57:20|20831.82|20831.82|20832.1|20832.1|20832.1|20832.1|20831.65|20831.65|0
1647608250000|2022-03-18 12:57:30|20832.01|20832.01|20831.64|20831.64|20832.17|20832.17|20831.64|20831.64|0
1647608260000|2022-03-18 12:57:40|20831.75|20831.75|20833.2|20833.2|20833.31|20833.31|20831.75|20831.75|0
1647608270000|2022-03-18 12:57:50|20833.09|20833.09|20833.35|20833.35|20833.52|20833.52|20833.09|20833.09|0
1647608280000|2022-03-18 12:58:00|20833.27|20833.27|20833.65|20833.65|20833.65|20833.65|20833.14|20833.14|0
1647608290000|2022-03-18 12:58:10|20833.62|20833.62|20833.61|20833.61|20833.62|20833.62|20833.48|20833.48|0
1647608300000|2022-03-18 12:58:20|20833.87|20833.87|20834.03|20834.03|20834.14|20834.14|20833.72|20833.72|0
1647608310000|2022-03-18 12:58:30|20833.99|20833.99|20834.24|20834.24|20834.24|20834.24|20833.9|20833.9|0
1647608320000|2022-03-18 12:58:40|20834.17|20834.17|20834.7|20834.7|20834.7|20834.7|20834.17|20834.17|0
1647608330000|2022-03-18 12:58:50|20834.54|20834.54|20833.19|20833.19|20834.54|20834.54|20833.12|20833.12|0
1647608340000|2022-03-18 12:59:00|20833.12|20833.12|20833.35|20833.35|20833.48|20833.48|20833.12|20833.12|0
1647608350000|2022-03-18 12:59:10|20833.36|20833.36|20833.13|20833.13|20833.4|20833.4|20833.13|20833.13|0
1647608360000|2022-03-18 12:59:20|20833.07|20833.07|20833.36|20833.36|20833.36|20833.36|20832.91|20832.91|0
1647608370000|2022-03-18 12:59:30|20833.32|20833.32|20832.89|20832.89|20833.57|20833.57|20832.72|20832.72|0
1647608380000|2022-03-18 12:59:40|20832.79|20832.79|20832.37|20832.37|20832.79|20832.79|20832.27|20832.27|0
1647608390000|2022-03-18 12:59:50|20832.32|20832.32|20832.6|20832.6|20832.68|20832.68|20832.32|20832.32|0
1647608400000|2022-03-18 13:00:00|20832.92|20832.92|20833.03|20833.03|20833.07|20833.07|20832.68|20832.68|0
1647608410000|2022-03-18 13:00:10|20832.98|20832.98|20833.06|20833.06|20833.25|20833.25|20832.98|20832.98|0
1647608420000|2022-03-18 13:00:20|20833.09|20833.09|20833.57|20833.57|20833.57|20833.57|20833.09|20833.09|0
1647608430000|2022-03-18 13:00:30|20833.64|20833.64|20833.53|20833.53|20833.64|20833.64|20833.53|20833.53|0
1647608440000|2022-03-18 13:00:40|20833.61|20833.61|20833.7|20833.7|20833.77|20833.77|20833.53|20833.53|0
1647608450000|2022-03-18 13:00:50|20833.61|20833.61|20834.07|20834.07|20834.13|20834.13|20833.5|20833.5|0
1647608460000|2022-03-18 13:01:00|20834.04|20834.04|20834.25|20834.25|20834.4|20834.4|20834.04|20834.04|0
1647608470000|2022-03-18 13:01:10|20834.14|20834.14|20834.46|20834.46|20834.5|20834.5|20834.07|20834.07|0
1647608480000|2022-03-18 13:01:20|20834.52|20834.52|20835.45|20835.45|20835.57|20835.57|20834.52|20834.52|0
1647608490000|2022-03-18 13:01:30|20835.49|20835.49|20835.51|20835.51|20835.59|20835.59|20835.4|20835.4|0
1647608500000|2022-03-18 13:01:40|20835.56|20835.56|20834.82|20834.82|20835.56|20835.56|20834.82|20834.82|0
1647608510000|2022-03-18 13:01:50|20835.01|20835.01|20834.79|20834.79|20835.22|20835.22|20834.79|20834.79|0
1647608520000|2022-03-18 13:02:00|20834.74|20834.74|20834.7|20834.7|20834.99|20834.99|20834.53|20834.53|0
1647608530000|2022-03-18 13:02:10|20834.75|20834.75|20834.73|20834.73|20834.89|20834.89|20834.72|20834.72|0
1647608540000|2022-03-18 13:02:20|20834.68|20834.68|20834.27|20834.27|20834.68|20834.68|20834.27|20834.27|0
1647608550000|2022-03-18 13:02:30|20834.18|20834.18|20834.65|20834.65|20834.8|20834.8|20833.92|20833.92|0
1647608560000|2022-03-18 13:02:40|20834.63|20834.63|20834.47|20834.47|20834.9|20834.9|20834.47|20834.47|0
1647608570000|2022-03-18 13:02:50|20834.44|20834.44|20834.45|20834.45|20834.59|20834.59|20834.44|20834.44|0
1647608580000|2022-03-18 13:03:00|20834.44|20834.44|20834.84|20834.84|20834.9|20834.9|20834.44|20834.44|0
1647608590000|2022-03-18 13:03:10|20834.87|20834.87|20834.93|20834.93|20835.15|20835.15|20834.77|20834.77|0
1647608600000|2022-03-18 13:03:20|20835.01|20835.01|20834.98|20834.98|20835.15|20835.15|20834.96|20834.96|0
1647608610000|2022-03-18 13:03:30|20834.88|20834.88|20834.55|20834.55|20834.88|20834.88|20834.55|20834.55|0
1647608620000|2022-03-18 13:03:40|20834.44|20834.44|20834.35|20834.35|20834.58|20834.58|20834.25|20834.25|0
1647608630000|2022-03-18 13:03:50|20834.22|20834.22|20833.83|20833.83|20834.27|20834.27|20833.83|20833.83|0
1647608640000|2022-03-18 13:04:00|20833.99|20833.99|20833.7|20833.7|20833.99|20833.99|20833.7|20833.7|0
1647608650000|2022-03-18 13:04:10|20833.66|20833.66|20833.68|20833.68|20833.79|20833.79|20833.52|20833.52|0
1647608660000|2022-03-18 13:04:20|20833.81|20833.81|20834.3|20834.3|20834.3|20834.3|20833.81|20833.81|0
1647608670000|2022-03-18 13:04:30|20834.4|20834.4|20834.3|20834.3|20834.51|20834.51|20834.3|20834.3|0
1647608680000|2022-03-18 13:04:40|20834.42|20834.42|20833.7|20833.7|20834.42|20834.42|20833.7|20833.7|0
1647608690000|2022-03-18 13:04:50|20833.75|20833.75|20833.86|20833.86|20833.86|20833.86|20833.55|20833.55|0
1647608700000|2022-03-18 13:05:00|20833.44|20833.44|20833.6|20833.6|20833.67|20833.67|20833.3|20833.3|0
1647608710000|2022-03-18 13:05:10|20833.71|20833.71|20834.32|20834.32|20834.32|20834.32|20833.71|20833.71|0
1647608720000|2022-03-18 13:05:20|20834.5|20834.5|20835.24|20835.24|20835.42|20835.42|20834.5|20834.5|0
1647608730000|2022-03-18 13:05:30|20835.14|20835.14|20834.99|20834.99|20835.14|20835.14|20834.77|20834.77|0
1647608740000|2022-03-18 13:05:40|20834.86|20834.86|20834.87|20834.87|20835.14|20835.14|20834.76|20834.76|0
1647608750000|2022-03-18 13:05:50|20834.9|20834.9|20836.36|20836.36|20836.36|20836.36|20834.78|20834.78|0
1647608760000|2022-03-18 13:06:00|20836.55|20836.55|20837.4|20837.4|20837.45|20837.45|20836.5|20836.5|0
1647608770000|2022-03-18 13:06:10|20837.45|20837.45|20837.65|20837.65|20837.82|20837.82|20837.33|20837.33|0
1647608780000|2022-03-18 13:06:20|20837.49|20837.49|20836.84|20836.84|20837.49|20837.49|20836.75|20836.75|0
1647608790000|2022-03-18 13:06:30|20836.87|20836.87|20836.48|20836.48|20836.87|20836.87|20836.4|20836.4|0
1647608800000|2022-03-18 13:06:40|20836.42|20836.42|20836.16|20836.16|20836.63|20836.63|20836.16|20836.16|0
1647608810000|2022-03-18 13:06:50|20836.04|20836.04|20835.46|20835.46|20836.04|20836.04|20835.46|20835.46|0
1647608820000|2022-03-18 13:07:00|20835.3|20835.3|20834.35|20834.35|20835.32|20835.32|20834.19|20834.19|0
1647608830000|2022-03-18 13:07:10|20834.22|20834.22|20834.01|20834.01|20834.22|20834.22|20833.93|20833.93|0
1647608840000|2022-03-18 13:07:20|20833.95|20833.95|20833.83|20833.83|20834.05|20834.05|20833.67|20833.67|0
1647608850000|2022-03-18 13:07:30|20833.53|20833.53|20833.86|20833.86|20833.88|20833.88|20833.53|20833.53|0
1647608860000|2022-03-18 13:07:40|20833.65|20833.65|20833.53|20833.53|20833.8|20833.8|20833.39|20833.39|0
1647608870000|2022-03-18 13:07:50|20833.38|20833.38|20833.61|20833.61|20833.61|20833.61|20833.3|20833.3|0
1647608880000|2022-03-18 13:08:00|20833.86|20833.86|20833.61|20833.61|20833.89|20833.89|20833.61|20833.61|0
1647608890000|2022-03-18 13:08:10|20833.65|20833.65|20833.03|20833.03|20833.65|20833.65|20833.03|20833.03|0
1647608900000|2022-03-18 13:08:20|20833.07|20833.07|20833.61|20833.61|20833.67|20833.67|20833.07|20833.07|0
1647608910000|2022-03-18 13:08:30|20833.65|20833.65|20833.41|20833.41|20833.65|20833.65|20833.21|20833.21|0
1647608920000|2022-03-18 13:08:40|20833.31|20833.31|20833.12|20833.12|20833.32|20833.32|20833.12|20833.12|0
1647608930000|2022-03-18 13:08:50|20833.3|20833.3|20830.57|20830.57|20833.34|20833.34|20830.57|20830.57|0
1647608940000|2022-03-18 13:09:00|20830.63|20830.63|20829.64|20829.64|20830.63|20830.63|20829.64|20829.64|0
1647608950000|2022-03-18 13:09:10|20829.71|20829.71|20828.89|20828.89|20829.71|20829.71|20828.88|20828.88|0
1647608960000|2022-03-18 13:09:20|20828.84|20828.84|20828.21|20828.21|20828.84|20828.84|20828.21|20828.21|0
1647608970000|2022-03-18 13:09:30|20828.19|20828.19|20827.55|20827.55|20828.19|20828.19|20827.55|20827.55|0
1647608980000|2022-03-18 13:09:40|20827.44|20827.44|20827.68|20827.68|20827.81|20827.81|20827.3|20827.3|0
1647608990000|2022-03-18 13:09:50|20827.71|20827.71|20827.82|20827.82|20827.93|20827.93|20827.63|20827.63|0
1647609000000|2022-03-18 13:10:00|20827.8|20827.8|20827.11|20827.11|20827.8|20827.8|20827.07|20827.07|0
1647609010000|2022-03-18 13:10:10|20827.18|20827.18|20827.19|20827.19|20827.35|20827.35|20827.05|20827.05|0
1647609020000|2022-03-18 13:10:20|20827.28|20827.28|20827.44|20827.44|20827.51|20827.51|20827.07|20827.07|0
1647609030000|2022-03-18 13:10:30|20827.54|20827.54|20827.9|20827.9|20827.9|20827.9|20827.35|20827.35|0
1647609040000|2022-03-18 13:10:40|20827.85|20827.85|20827.58|20827.58|20827.91|20827.91|20827.58|20827.58|0
1647609050000|2022-03-18 13:10:50|20827.6|20827.6|20827.58|20827.58|20827.6|20827.6|20827.28|20827.28|0
1647609060000|2022-03-18 13:11:00|20827.7|20827.7|20828.41|20828.41|20828.41|20828.41|20827.66|20827.66|0
1647609070000|2022-03-18 13:11:10|20828.39|20828.39|20828.29|20828.29|20828.52|20828.52|20828.29|20828.29|0
1647609080000|2022-03-18 13:11:20|20828.22|20828.22|20827.98|20827.98|20828.55|20828.55|20827.98|20827.98|0
1647609090000|2022-03-18 13:11:30|20828.04|20828.04|20827.96|20827.96|20828.04|20828.04|20827.82|20827.82|0
1647609100000|2022-03-18 13:11:40|20827.67|20827.67|20826.86|20826.86|20827.67|20827.67|20826.86|20826.86|0
1647609110000|2022-03-18 13:11:50|20826.77|20826.77|20827.34|20827.34|20827.41|20827.41|20826.77|20826.77|0
1647609120000|2022-03-18 13:12:00|20827.3|20827.3|20826.68|20826.68|20827.36|20827.36|20826.68|20826.68|0
1647609130000|2022-03-18 13:12:10|20826.52|20826.52|20826.2|20826.2|20826.57|20826.57|20826.13|20826.13|0
1647609140000|2022-03-18 13:12:20|20826.15|20826.15|20826.02|20826.02|20826.21|20826.21|20825.94|20825.94|0
1647609150000|2022-03-18 13:12:30|20825.94|20825.94|20825.66|20825.66|20825.94|20825.94|20825.66|20825.66|0
1647609160000|2022-03-18 13:12:40|20825.74|20825.74|20826.21|20826.21|20826.21|20826.21|20825.74|20825.74|0
1647609170000|2022-03-18 13:12:50|20826.31|20826.31|20826.41|20826.41|20826.41|20826.41|20826.31|20826.31|0
1647609180000|2022-03-18 13:13:00|20826.21|20826.21|20826.05|20826.05|20826.21|20826.21|20826.05|20826.05|0
1647609190000|2022-03-18 13:13:10|20826.18|20826.18|20826.1|20826.1|20826.32|20826.32|20826.1|20826.1|0
1647609200000|2022-03-18 13:13:20|20825.84|20825.84|20825.43|20825.43|20825.84|20825.84|20825.4|20825.4|0
1647609210000|2022-03-18 13:13:30|20825.4|20825.4|20825.4|20825.4|20825.4|20825.4|20825.4|20825.4|0
1647609220000|2022-03-18 13:13:40|20825.35|20825.35|20825.28|20825.28|20825.43|20825.43|20825.13|20825.13|0
1647609230000|2022-03-18 13:13:50|20825.26|20825.26|20825.31|20825.31|20825.31|20825.31|20825.26|20825.26|0
1647609240000|2022-03-18 13:14:00|20825.49|20825.49|20822.8|20822.8|20825.49|20825.49|20822.66|20822.66|0
1647609250000|2022-03-18 13:14:10|20822.97|20822.97|20822.9|20822.9|20823.02|20823.02|20822.71|20822.71|0
1647609260000|2022-03-18 13:14:20|20822.96|20822.96|20822.13|20822.13|20822.96|20822.96|20822.13|20822.13|0
1647609270000|2022-03-18 13:14:30|20822.06|20822.06|20821.84|20821.84|20822.06|20822.06|20821.84|20821.84|0
1647609280000|2022-03-18 13:14:40|20821.91|20821.91|20821.76|20821.76|20821.93|20821.93|20821.76|20821.76|0
1647609290000|2022-03-18 13:14:50|20821.73|20821.73|20821.28|20821.28|20821.8|20821.8|20821.28|20821.28|0
1647609300000|2022-03-18 13:15:00|20821.57|20821.57|20822.09|20822.09|20822.09|20822.09|20821.52|20821.52|0
1647609310000|2022-03-18 13:15:10|20822.13|20822.13|20822.39|20822.39|20822.39|20822.39|20821.96|20821.96|0
1647609320000|2022-03-18 13:15:20|20822.44|20822.44|20822.12|20822.12|20822.44|20822.44|20822.12|20822.12|0
1647609330000|2022-03-18 13:15:30|20822.11|20822.11|20822.16|20822.16|20822.27|20822.27|20822.11|20822.11|0
1647609340000|2022-03-18 13:15:40|20822.29|20822.29|20822.24|20822.24|20822.31|20822.31|20822.17|20822.17|0
1647609350000|2022-03-18 13:15:50|20822.29|20822.29|20822.26|20822.26|20822.44|20822.44|20822.26|20822.26|0
1647609360000|2022-03-18 13:16:00|20822.41|20822.41|20822.24|20822.24|20822.41|20822.41|20822.24|20822.24|0
1647609370000|2022-03-18 13:16:10|20822.12|20822.12|20822.12|20822.12|20822.19|20822.19|20822.12|20822.12|0
1647609380000|2022-03-18 13:16:20|20822.01|20822.01|20822|20822|20822.07|20822.07|20822|20822|0
1647609390000|2022-03-18 13:16:30|20821.97|20821.97|20822.17|20822.17|20822.17|20822.17|20821.82|20821.82|0
1647609400000|2022-03-18 13:16:40|20822.1|20822.1|20822.15|20822.15|20822.23|20822.23|20822.1|20822.1|0
1647609410000|2022-03-18 13:16:50|20822.29|20822.29|20822.29|20822.29|20822.45|20822.45|20822.26|20822.26|0
1647609420000|2022-03-18 13:17:00|20822.36|20822.36|20823.02|20823.02|20823.02|20823.02|20822.36|20822.36|0
1647609430000|2022-03-18 13:17:10|20822.94|20822.94|20823|20823|20823.14|20823.14|20822.91|20822.91|0
1647609440000|2022-03-18 13:17:20|20822.87|20822.87|20823.5|20823.5|20823.5|20823.5|20822.87|20822.87|0
1647609450000|2022-03-18 13:17:30|20823.47|20823.47|20824.56|20824.56|20824.56|20824.56|20823.47|20823.47|0
1647609460000|2022-03-18 13:17:40|20824.68|20824.68|20823.86|20823.86|20824.71|20824.71|20823.86|20823.86|0
1647609470000|2022-03-18 13:17:50|20823.99|20823.99|20824.02|20824.02|20824.05|20824.05|20823.88|20823.88|0
1647609480000|2022-03-18 13:18:00|20824.08|20824.08|20824.23|20824.23|20824.36|20824.36|20824.08|20824.08|0
1647609490000|2022-03-18 13:18:10|20824.16|20824.16|20824.25|20824.25|20824.25|20824.25|20823.97|20823.97|0
1647609500000|2022-03-18 13:18:20|20824.21|20824.21|20823.98|20823.98|20824.21|20824.21|20823.98|20823.98|0
1647609510000|2022-03-18 13:18:30|20823.93|20823.93|20823.5|20823.5|20823.93|20823.93|20823.05|20823.05|0
1647609520000|2022-03-18 13:18:40|20823.56|20823.56|20823.63|20823.63|20823.68|20823.68|20823.45|20823.45|0
1647609530000|2022-03-18 13:18:50|20823.52|20823.52|20823.27|20823.27|20823.52|20823.52|20823.24|20823.24|0
1647609540000|2022-03-18 13:19:00|20823.36|20823.36|20823.22|20823.22|20823.36|20823.36|20823.2|20823.2|0
1647609550000|2022-03-18 13:19:10|20823.28|20823.28|20823.59|20823.59|20823.59|20823.59|20823.28|20823.28|0
1647609560000|2022-03-18 13:19:20|20823.91|20823.91|20824.43|20824.43|20824.5|20824.5|20823.83|20823.83|0
1647609570000|2022-03-18 13:19:30|20824.5|20824.5|20824.56|20824.56|20824.58|20824.58|20824.4|20824.4|0
1647609580000|2022-03-18 13:19:40|20824.47|20824.47|20825.99|20825.99|20825.99|20825.99|20824.47|20824.47|0
1647609590000|2022-03-18 13:19:50|20826.1|20826.1|20826.72|20826.72|20826.72|20826.72|20825.98|20825.98|0
1647609600000|2022-03-18 13:20:00|20826.82|20826.82|20827.35|20827.35|20827.35|20827.35|20826.82|20826.82|0
1647609610000|2022-03-18 13:20:10|20827.4|20827.4|20828.04|20828.04|20828.04|20828.04|20827.4|20827.4|0
1647609620000|2022-03-18 13:20:20|20828.12|20828.12|20828.17|20828.17|20828.17|20828.17|20828.08|20828.08|0
1647609630000|2022-03-18 13:20:30|20828.26|20828.26|20828.47|20828.47|20828.47|20828.47|20828.26|20828.26|0
1647609640000|2022-03-18 13:20:40|20828.41|20828.41|20828.81|20828.81|20828.81|20828.81|20828.41|20828.41|0
1647609650000|2022-03-18 13:20:50|20829.32|20829.32|20830.33|20830.33|20830.35|20830.35|20829.32|20829.32|0
1647609660000|2022-03-18 13:21:00|20830.38|20830.38|20830.12|20830.12|20830.42|20830.42|20830.12|20830.12|0
1647609670000|2022-03-18 13:21:10|20830.06|20830.06|20830.84|20830.84|20830.84|20830.84|20830.06|20830.06|0
1647609680000|2022-03-18 13:21:20|20830.77|20830.77|20830.95|20830.95|20830.95|20830.95|20830.77|20830.77|0
1647609690000|2022-03-18 13:21:30|20830.97|20830.97|20831.51|20831.51|20831.72|20831.72|20830.97|20830.97|0
1647609700000|2022-03-18 13:21:40|20831.78|20831.78|20831.56|20831.56|20831.96|20831.96|20831.56|20831.56|0
1647609710000|2022-03-18 13:21:50|20831.67|20831.67|20831.5|20831.5|20831.67|20831.67|20831.5|20831.5|0
1647609720000|2022-03-18 13:22:00|20831.61|20831.61|20833.36|20833.36|20833.36|20833.36|20831.61|20831.61|0
1647609730000|2022-03-18 13:22:10|20833.42|20833.42|20833.94|20833.94|20833.94|20833.94|20833.33|20833.33|0
1647609740000|2022-03-18 13:22:20|20834.05|20834.05|20834.68|20834.68|20834.68|20834.68|20834.05|20834.05|0
1647609750000|2022-03-18 13:22:30|20834.73|20834.73|20835.21|20835.21|20835.29|20835.29|20834.64|20834.64|0
1647609760000|2022-03-18 13:22:40|20835.32|20835.32|20835.9|20835.9|20835.9|20835.9|20835.32|20835.32|0
1647609770000|2022-03-18 13:22:50|20835.97|20835.97|20836.78|20836.78|20836.82|20836.82|20835.97|20835.97|0
1647609780000|2022-03-18 13:23:00|20836.66|20836.66|20836.84|20836.84|20837.11|20837.11|20836.66|20836.66|0
1647609790000|2022-03-18 13:23:10|20836.93|20836.93|20836.91|20836.91|20837.05|20837.05|20836.86|20836.86|0
1647609800000|2022-03-18 13:23:20|20836.88|20836.88|20836.99|20836.99|20836.99|20836.99|20836.69|20836.69|0
1647609810000|2022-03-18 13:23:30|20836.98|20836.98|20836.75|20836.75|20836.98|20836.98|20836.68|20836.68|0
1647609820000|2022-03-18 13:23:40|20836.81|20836.81|20836.99|20836.99|20837.02|20837.02|20836.81|20836.81|0
1647609830000|2022-03-18 13:23:50|20836.94|20836.94|20836.68|20836.68|20836.98|20836.98|20836.68|20836.68|0
1647609840000|2022-03-18 13:24:00|20836.91|20836.91|20836.98|20836.98|20837.23|20837.23|20836.84|20836.84|0
1647609850000|2022-03-18 13:24:10|20837.27|20837.27|20837.27|20837.27|20837.27|20837.27|20837.27|20837.27|0
1647609860000|2022-03-18 13:24:20|20837.37|20837.37|20838.25|20838.25|20838.25|20838.25|20837.35|20837.35|0
1647609870000|2022-03-18 13:24:30|20838.3|20838.3|20838.3|20838.3|20838.3|20838.3|20838.22|20838.22|0
1647609880000|2022-03-18 13:24:40|20838.47|20838.47|20838.79|20838.79|20838.94|20838.94|20838.47|20838.47|0
1647609890000|2022-03-18 13:24:50|20838.81|20838.81|20839.01|20839.01|20839.01|20839.01|20838.73|20838.73|0
1647609900000|2022-03-18 13:25:00|20840.04|20840.04|20842.07|20842.07|20842.13|20842.13|20840.04|20840.04|0
1647609910000|2022-03-18 13:25:10|20842|20842|20845.1|20845.1|20845.1|20845.1|20842|20842|0
1647609920000|2022-03-18 13:25:20|20845.4|20845.4|20845.29|20845.29|20845.4|20845.4|20845.06|20845.06|0
1647609930000|2022-03-18 13:25:30|20844.95|20844.95|20843.27|20843.27|20844.95|20844.95|20842.83|20842.83|0
1647609940000|2022-03-18 13:25:40|20843.39|20843.39|20843.32|20843.32|20843.53|20843.53|20843.26|20843.26|0
1647609950000|2022-03-18 13:25:50|20843.25|20843.25|20843.04|20843.04|20843.25|20843.25|20842.13|20842.13|0
1647609960000|2022-03-18 13:26:00|20842.77|20842.77|20842.72|20842.72|20842.77|20842.77|20842.51|20842.51|0
1647609970000|2022-03-18 13:26:10|20842.75|20842.75|20842.37|20842.37|20842.75|20842.75|20841.95|20841.95|0
1647609980000|2022-03-18 13:26:20|20842.3|20842.3|20841.12|20841.12|20842.3|20842.3|20840.92|20840.92|0
1647609990000|2022-03-18 13:26:30|20841.1|20841.1|20841.67|20841.67|20841.78|20841.78|20841.1|20841.1|0
1647610000000|2022-03-18 13:26:40|20841.73|20841.73|20841.84|20841.84|20841.84|20841.84|20841.73|20841.73|0
1647610010000|2022-03-18 13:26:50|20841.75|20841.75|20841.61|20841.61|20841.78|20841.78|20841.44|20841.44|0
1647610020000|2022-03-18 13:27:00|20841.53|20841.53|20841.09|20841.09|20841.91|20841.91|20841.09|20841.09|0
1647610030000|2022-03-18 13:27:10|20841.13|20841.13|20841.01|20841.01|20841.13|20841.13|20841.01|20841.01|0
1647610040000|2022-03-18 13:27:20|20840.97|20840.97|20840.96|20840.96|20841.07|20841.07|20840.84|20840.84|0
1647610050000|2022-03-18 13:27:30|20841|20841|20840.49|20840.49|20841.14|20841.14|20840.42|20840.42|0
1647610060000|2022-03-18 13:27:40|20840.55|20840.55|20840.34|20840.34|20840.64|20840.64|20840.16|20840.16|0
1647610070000|2022-03-18 13:27:50|20840.4|20840.4|20840.46|20840.46|20840.54|20840.54|20840.3|20840.3|0
1647610080000|2022-03-18 13:28:00|20840.51|20840.51|20843.46|20843.46|20843.59|20843.59|20840.51|20840.51|0
1647610090000|2022-03-18 13:28:10|20843.53|20843.53|20843.41|20843.41|20843.63|20843.63|20843.38|20843.38|0
1647610100000|2022-03-18 13:28:20|20843.51|20843.51|20844.09|20844.09|20844.09|20844.09|20843.29|20843.29|0
1647610110000|2022-03-18 13:28:30|20844.15|20844.15|20844.24|20844.24|20844.44|20844.44|20843.57|20843.57|0
1647610120000|2022-03-18 13:28:40|20844.58|20844.58|20844.23|20844.23|20844.63|20844.63|20844.04|20844.04|0
1647610130000|2022-03-18 13:28:50|20844.18|20844.18|20841.15|20841.15|20844.18|20844.18|20841.06|20841.06|0
1647610140000|2022-03-18 13:29:00|20841.11|20841.11|20843.09|20843.09|20843.09|20843.09|20841.04|20841.04|0
1647610150000|2022-03-18 13:29:10|20843.13|20843.13|20843.86|20843.86|20844.29|20844.29|20843.09|20843.09|0
1647610160000|2022-03-18 13:29:20|20843.96|20843.96|20844.22|20844.22|20844.22|20844.22|20843.77|20843.77|0
1647610170000|2022-03-18 13:29:30|20844.27|20844.27|20846.35|20846.35|20846.35|20846.35|20844.17|20844.17|0
1647610180000|2022-03-18 13:29:40|20846.49|20846.49|20848.25|20848.25|20848.25|20848.25|20846.3|20846.3|0
1647610190000|2022-03-18 13:29:50|20848.84|20848.84|20848.88|20848.88|20849.12|20849.12|20848.77|20848.77|0
1647610200000|2022-03-18 13:30:00|20848.73|20848.73|20848.59|20848.59|20848.84|20848.84|20846.52|20846.52|0
1647610210000|2022-03-18 13:30:10|20848.76|20848.76|20850.13|20850.13|20850.86|20850.86|20848.3|20848.3|0
1647610220000|2022-03-18 13:30:20|20849.97|20849.97|20849.01|20849.01|20850.21|20850.21|20848.64|20848.64|0
1647610230000|2022-03-18 13:30:30|20848.95|20848.95|20848.89|20848.89|20849.16|20849.16|20848.32|20848.32|0
1647610240000|2022-03-18 13:30:40|20848.92|20848.92|20848.55|20848.55|20848.92|20848.92|20848.41|20848.41|0
1647610250000|2022-03-18 13:30:50|20848.7|20848.7|20848.19|20848.19|20848.82|20848.82|20847.85|20847.85|0
1647610260000|2022-03-18 13:31:00|20848.17|20848.17|20849.36|20849.36|20849.36|20849.36|20847.68|20847.68|0
1647610270000|2022-03-18 13:31:10|20849.42|20849.42|20849.19|20849.19|20849.46|20849.46|20848.97|20848.97|0
1647610280000|2022-03-18 13:31:20|20849.03|20849.03|20849.45|20849.45|20849.56|20849.56|20848.8|20848.8|0
1647610290000|2022-03-18 13:31:30|20849.3|20849.3|20849.25|20849.25|20849.35|20849.35|20848.99|20848.99|0
1647610300000|2022-03-18 13:31:40|20849.19|20849.19|20849.7|20849.7|20849.75|20849.75|20849.16|20849.16|0
1647610310000|2022-03-18 13:31:50|20849.75|20849.75|20850.97|20850.97|20851|20851|20849.75|20849.75|0
1647610320000|2022-03-18 13:32:00|20851.02|20851.02|20850.45|20850.45|20851.61|20851.61|20850.34|20850.34|0
1647610330000|2022-03-18 13:32:10|20850.3|20850.3|20851.68|20851.68|20851.68|20851.68|20849.96|20849.96|0
1647610340000|2022-03-18 13:32:20|20851.54|20851.54|20852.54|20852.54|20852.67|20852.67|20851.5|20851.5|0
1647610350000|2022-03-18 13:32:30|20852.66|20852.66|20853.67|20853.67|20853.67|20853.67|20852.43|20852.43|0
1647610360000|2022-03-18 13:32:40|20853.7|20853.7|20856.4|20856.4|20856.4|20856.4|20853.7|20853.7|0
1647610370000|2022-03-18 13:32:50|20856.41|20856.41|20855.84|20855.84|20856.44|20856.44|20855.84|20855.84|0
1647610380000|2022-03-18 13:33:00|20854.81|20854.81|20855.74|20855.74|20855.74|20855.74|20854.76|20854.76|0
1647610390000|2022-03-18 13:33:10|20855.86|20855.86|20853.64|20853.64|20855.86|20855.86|20853.44|20853.44|0
1647610400000|2022-03-18 13:33:20|20853.82|20853.82|20853.67|20853.67|20854.22|20854.22|20853.61|20853.61|0
1647610410000|2022-03-18 13:33:30|20853.76|20853.76|20853.58|20853.58|20854.08|20854.08|20853.56|20853.56|0
1647610420000|2022-03-18 13:33:40|20853.61|20853.61|20853.28|20853.28|20854.41|20854.41|20853.28|20853.28|0
1647610430000|2022-03-18 13:33:50|20852.78|20852.78|20850.81|20850.81|20852.78|20852.78|20850.78|20850.78|0
1647610440000|2022-03-18 13:34:00|20850.69|20850.69|20847.23|20847.23|20850.69|20850.69|20847.23|20847.23|0
1647610450000|2022-03-18 13:34:10|20847.12|20847.12|20842.9|20842.9|20847.12|20847.12|20842.83|20842.83|0
1647610460000|2022-03-18 13:34:20|20842.96|20842.96|20842.39|20842.39|20843.06|20843.06|20842.39|20842.39|0
1647610470000|2022-03-18 13:34:30|20842.45|20842.45|20842.48|20842.48|20842.56|20842.56|20842.38|20842.38|0
1647610480000|2022-03-18 13:34:40|20842.52|20842.52|20843.45|20843.45|20843.45|20843.45|20842.49|20842.49|0
1647610490000|2022-03-18 13:34:50|20843.39|20843.39|20843.75|20843.75|20843.78|20843.78|20842.98|20842.98|0
1647610500000|2022-03-18 13:35:00|20843.85|20843.85|20844.15|20844.15|20844.15|20844.15|20843.31|20843.31|0
1647610510000|2022-03-18 13:35:10|20844.2|20844.2|20847.37|20847.37|20847.37|20847.37|20844.14|20844.14|0
1647610520000|2022-03-18 13:35:20|20847.56|20847.56|20850.15|20850.15|20850.15|20850.15|20847.37|20847.37|0
1647610530000|2022-03-18 13:35:30|20850.17|20850.17|20850.86|20850.86|20850.9|20850.9|20850.17|20850.17|0
1647610540000|2022-03-18 13:35:40|20850.8|20850.8|20851.27|20851.27|20851.27|20851.27|20850.68|20850.68|0
1647610550000|2022-03-18 13:35:50|20851.38|20851.38|20855.47|20855.47|20855.47|20855.47|20851.38|20851.38|0
1647610560000|2022-03-18 13:36:00|20855.53|20855.53|20870.63|20870.63|20870.63|20870.63|20855.53|20855.53|0
1647610570000|2022-03-18 13:36:10|20870.91|20870.91|20875.1|20875.1|20875.1|20875.1|20870.87|20870.87|0
1647610580000|2022-03-18 13:36:20|20874.97|20874.97|20875.18|20875.18|20875.42|20875.42|20873.95|20873.95|0
1647610590000|2022-03-18 13:36:30|20875.63|20875.63|20873.83|20873.83|20875.99|20875.99|20873.29|20873.29|0
1647610600000|2022-03-18 13:36:40|20873.85|20873.85|20873.82|20873.82|20873.99|20873.99|20873.3|20873.3|0
1647610610000|2022-03-18 13:36:50|20873.45|20873.45|20872.26|20872.26|20873.45|20873.45|20872.26|20872.26|0
1647610620000|2022-03-18 13:37:00|20872.07|20872.07|20871.5|20871.5|20872.64|20872.64|20871.49|20871.49|0
1647610630000|2022-03-18 13:37:10|20871.47|20871.47|20871.7|20871.7|20871.72|20871.72|20871.2|20871.2|0
1647610640000|2022-03-18 13:37:20|20871.89|20871.89|20872.12|20872.12|20872.12|20872.12|20871.89|20871.89|0
1647610650000|2022-03-18 13:37:30|20872.07|20872.07|20872.2|20872.2|20872.22|20872.22|20871.87|20871.87|0
1647610660000|2022-03-18 13:37:40|20872.35|20872.35|20872.13|20872.13|20872.47|20872.47|20871.83|20871.83|0
1647610670000|2022-03-18 13:37:50|20872.39|20872.39|20872.96|20872.96|20873.17|20873.17|20872.39|20872.39|0
1647610680000|2022-03-18 13:38:00|20872.91|20872.91|20872.52|20872.52|20873.04|20873.04|20872.45|20872.45|0
1647610690000|2022-03-18 13:38:10|20872.78|20872.78|20872.62|20872.62|20872.78|20872.78|20872.15|20872.15|0
1647610700000|2022-03-18 13:38:20|20872.54|20872.54|20873.33|20873.33|20873.33|20873.33|20872.54|20872.54|0
1647610710000|2022-03-18 13:38:30|20873.66|20873.66|20873.66|20873.66|20873.9|20873.9|20873.39|20873.39|0
1647610720000|2022-03-18 13:38:40|20873.76|20873.76|20873.86|20873.86|20873.95|20873.95|20873.69|20873.69|0
1647610730000|2022-03-18 13:38:50|20874.07|20874.07|20873.86|20873.86|20874.07|20874.07|20873.55|20873.55|0
1647610740000|2022-03-18 13:39:00|20873.74|20873.74|20874.19|20874.19|20874.41|20874.41|20873.74|20873.74|0
1647610750000|2022-03-18 13:39:10|20874.27|20874.27|20874.78|20874.78|20874.78|20874.78|20874.27|20874.27|0
1647610760000|2022-03-18 13:39:20|20874.71|20874.71|20871.06|20871.06|20874.71|20874.71|20871.06|20871.06|0
1647610770000|2022-03-18 13:39:30|20870.94|20870.94|20870.71|20870.71|20870.94|20870.94|20870.04|20870.04|0
1647610780000|2022-03-18 13:39:40|20870.81|20870.81|20871.22|20871.22|20871.41|20871.41|20870.74|20870.74|0
1647610790000|2022-03-18 13:39:50|20871.12|20871.12|20871.82|20871.82|20871.86|20871.86|20870.88|20870.88|0
1647610800000|2022-03-18 13:40:00|20871.88|20871.88|20873.93|20873.93|20874.12|20874.12|20871.83|20871.83|0
1647610810000|2022-03-18 13:40:10|20873.91|20873.91|20874.76|20874.76|20874.83|20874.83|20873.91|20873.91|0
1647610820000|2022-03-18 13:40:20|20875.28|20875.28|20874.61|20874.61|20875.31|20875.31|20874.56|20874.56|0
1647610830000|2022-03-18 13:40:30|20874.35|20874.35|20872.71|20872.71|20874.4|20874.4|20872.71|20872.71|0
1647610840000|2022-03-18 13:40:40|20872.56|20872.56|20873.13|20873.13|20873.22|20873.22|20872.56|20872.56|0
1647610850000|2022-03-18 13:40:50|20873.22|20873.22|20873.65|20873.65|20873.65|20873.65|20873.14|20873.14|0
1647610860000|2022-03-18 13:41:00|20873.44|20873.44|20874.69|20874.69|20874.85|20874.85|20873.44|20873.44|0
1647610870000|2022-03-18 13:41:10|20874.49|20874.49|20876.64|20876.64|20876.67|20876.67|20874.49|20874.49|0
1647610880000|2022-03-18 13:41:20|20876.65|20876.65|20876.99|20876.99|20877.48|20877.48|20876.65|20876.65|0
1647610890000|2022-03-18 13:41:30|20876.81|20876.81|20877.25|20877.25|20877.25|20877.25|20876.6|20876.6|0
1647610900000|2022-03-18 13:41:40|20877.16|20877.16|20876.01|20876.01|20877.16|20877.16|20875.9|20875.9|0
1647610910000|2022-03-18 13:41:50|20875.98|20875.98|20875.23|20875.23|20876.05|20876.05|20875.11|20875.11|0
1647610920000|2022-03-18 13:42:00|20875.2|20875.2|20874.99|20874.99|20875.2|20875.2|20874.63|20874.63|0
1647610930000|2022-03-18 13:42:10|20875.35|20875.35|20875.74|20875.74|20875.85|20875.85|20875.35|20875.35|0
1647610940000|2022-03-18 13:42:20|20875.8|20875.8|20876.44|20876.44|20876.44|20876.44|20875.8|20875.8|0
1647610950000|2022-03-18 13:42:30|20876.3|20876.3|20876.04|20876.04|20876.47|20876.47|20876.04|20876.04|0
1647610960000|2022-03-18 13:42:40|20876.13|20876.13|20875.57|20875.57|20876.13|20876.13|20875.57|20875.57|0
1647610970000|2022-03-18 13:42:50|20875.64|20875.64|20876.02|20876.02|20876.02|20876.02|20875.64|20875.64|0
1647610980000|2022-03-18 13:43:00|20875.98|20875.98|20876.57|20876.57|20876.65|20876.65|20875.98|20875.98|0
1647610990000|2022-03-18 13:43:10|20876.62|20876.62|20877.37|20877.37|20877.47|20877.47|20876.44|20876.44|0
1647611000000|2022-03-18 13:43:20|20877.42|20877.42|20877.56|20877.56|20877.7|20877.7|20877.42|20877.42|0
1647611010000|2022-03-18 13:43:30|20877.74|20877.74|20877.54|20877.54|20877.75|20877.75|20877.47|20877.47|0
1647611020000|2022-03-18 13:43:40|20877.55|20877.55|20877.98|20877.98|20878.02|20878.02|20877.55|20877.55|0
1647611030000|2022-03-18 13:43:50|20877.89|20877.89|20879.41|20879.41|20879.41|20879.41|20877.86|20877.86|0
1647611040000|2022-03-18 13:44:00|20879.3|20879.3|20882.09|20882.09|20882.31|20882.31|20879.3|20879.3|0
1647611050000|2022-03-18 13:44:10|20881.94|20881.94|20882.1|20882.1|20882.25|20882.25|20881.83|20881.83|0
1647611060000|2022-03-18 13:44:20|20882.23|20882.23|20882.55|20882.55|20882.55|20882.55|20882.11|20882.11|0
1647611070000|2022-03-18 13:44:30|20882.7|20882.7|20883.42|20883.42|20883.45|20883.45|20882.64|20882.64|0
1647611080000|2022-03-18 13:44:40|20883.31|20883.31|20883.92|20883.92|20883.92|20883.92|20883.29|20883.29|0
1647611090000|2022-03-18 13:44:50|20883.87|20883.87|20883.8|20883.8|20884.01|20884.01|20883.8|20883.8|0
1647611100000|2022-03-18 13:45:00|20883.87|20883.87|20883.65|20883.65|20883.92|20883.92|20883.44|20883.44|0
1647611110000|2022-03-18 13:45:10|20883.62|20883.62|20885.06|20885.06|20885.1|20885.1|20883.62|20883.62|0
1647611120000|2022-03-18 13:45:20|20885.13|20885.13|20884.44|20884.44|20885.24|20885.24|20884.44|20884.44|0
1647611130000|2022-03-18 13:45:30|20884.48|20884.48|20885.62|20885.62|20885.69|20885.69|20884.48|20884.48|0
1647611140000|2022-03-18 13:45:40|20885.88|20885.88|20885.43|20885.43|20886.18|20886.18|20885.27|20885.27|0
1647611150000|2022-03-18 13:45:50|20885.4|20885.4|20884.26|20884.26|20885.4|20885.4|20884.21|20884.21|0
1647611160000|2022-03-18 13:46:00|20884.4|20884.4|20885.58|20885.58|20885.58|20885.58|20884.4|20884.4|0
1647611170000|2022-03-18 13:46:10|20885.69|20885.69|20886.21|20886.21|20886.21|20886.21|20885.61|20885.61|0
1647611180000|2022-03-18 13:46:20|20886.14|20886.14|20885.06|20885.06|20886.32|20886.32|20885.06|20885.06|0
1647611190000|2022-03-18 13:46:30|20884.76|20884.76|20885.3|20885.3|20885.3|20885.3|20884.56|20884.56|0
1647611200000|2022-03-18 13:46:40|20885.47|20885.47|20885.04|20885.04|20885.47|20885.47|20884.87|20884.87|0
1647611210000|2022-03-18 13:46:50|20884.9|20884.9|20885.18|20885.18|20885.27|20885.27|20884.89|20884.89|0
1647611220000|2022-03-18 13:47:00|20885.14|20885.14|20884.42|20884.42|20885.14|20885.14|20884.42|20884.42|0
1647611230000|2022-03-18 13:47:10|20884.56|20884.56|20884.34|20884.34|20885.05|20885.05|20884.1|20884.1|0
1647611240000|2022-03-18 13:47:20|20884.14|20884.14|20884.02|20884.02|20884.18|20884.18|20883.89|20883.89|0
1647611250000|2022-03-18 13:47:30|20883.92|20883.92|20884.22|20884.22|20884.22|20884.22|20883.69|20883.69|0
1647611260000|2022-03-18 13:47:40|20884.28|20884.28|20883.4|20883.4|20884.51|20884.51|20883.4|20883.4|0
1647611270000|2022-03-18 13:47:50|20883.27|20883.27|20882.39|20882.39|20883.27|20883.27|20882.39|20882.39|0
1647611280000|2022-03-18 13:48:00|20882.38|20882.38|20883.33|20883.33|20883.64|20883.64|20882.38|20882.38|0
1647611290000|2022-03-18 13:48:10|20883.24|20883.24|20883.66|20883.66|20883.99|20883.99|20883.12|20883.12|0
1647611300000|2022-03-18 13:48:20|20883.6|20883.6|20885.5|20885.5|20885.5|20885.5|20883.6|20883.6|0
1647611310000|2022-03-18 13:48:30|20885.57|20885.57|20885.92|20885.92|20885.92|20885.92|20885.57|20885.57|0
1647611320000|2022-03-18 13:48:40|20885.87|20885.87|20885.71|20885.71|20885.97|20885.97|20885.53|20885.53|0
1647611330000|2022-03-18 13:48:50|20885.68|20885.68|20886.13|20886.13|20886.33|20886.33|20885.61|20885.61|0
1647611340000|2022-03-18 13:49:00|20886.09|20886.09|20887.02|20887.02|20887.02|20887.02|20886.09|20886.09|0
1647611350000|2022-03-18 13:49:10|20887.07|20887.07|20887.24|20887.24|20887.37|20887.37|20886.88|20886.88|0
1647611360000|2022-03-18 13:49:20|20887.12|20887.12|20886.92|20886.92|20887.43|20887.43|20886.68|20886.68|0
1647611370000|2022-03-18 13:49:30|20887|20887|20886.87|20886.87|20887.12|20887.12|20886.77|20886.77|0
1647611380000|2022-03-18 13:49:40|20886.97|20886.97|20886.62|20886.62|20887.04|20887.04|20886.62|20886.62|0
1647611390000|2022-03-18 13:49:50|20886.89|20886.89|20887.83|20887.83|20888.07|20888.07|20886.82|20886.82|0
1647611400000|2022-03-18 13:50:00|20888.04|20888.04|20888.89|20888.89|20888.96|20888.96|20888.04|20888.04|0
1647611410000|2022-03-18 13:50:10|20888.93|20888.93|20890.1|20890.1|20890.1|20890.1|20888.76|20888.76|0
1647611420000|2022-03-18 13:50:20|20890.15|20890.15|20892.57|20892.57|20892.57|20892.57|20890.07|20890.07|0
1647611430000|2022-03-18 13:50:30|20892.71|20892.71|20893.76|20893.76|20894.08|20894.08|20892.71|20892.71|0
1647611440000|2022-03-18 13:50:40|20893.83|20893.83|20892.97|20892.97|20893.83|20893.83|20892.69|20892.69|0
1647611450000|2022-03-18 13:50:50|20892.94|20892.94|20893.03|20893.03|20893.51|20893.51|20892.73|20892.73|0
1647611460000|2022-03-18 13:51:00|20892.96|20892.96|20892.73|20892.73|20893.47|20893.47|20892.73|20892.73|0
1647611470000|2022-03-18 13:51:10|20892.65|20892.65|20891.52|20891.52|20892.65|20892.65|20891.52|20891.52|0
1647611480000|2022-03-18 13:51:20|20891.6|20891.6|20891.84|20891.84|20891.84|20891.84|20891.54|20891.54|0
1647611490000|2022-03-18 13:51:30|20891.91|20891.91|20891.48|20891.48|20892.02|20892.02|20891.26|20891.26|0
1647611500000|2022-03-18 13:51:40|20891.55|20891.55|20892.54|20892.54|20892.54|20892.54|20891.55|20891.55|0
1647611510000|2022-03-18 13:51:50|20892.47|20892.47|20891.96|20891.96|20892.47|20892.47|20891.96|20891.96|0
1647611520000|2022-03-18 13:52:00|20891.76|20891.76|20891.67|20891.67|20891.8|20891.8|20891.56|20891.56|0
1647611530000|2022-03-18 13:52:10|20891.59|20891.59|20892.55|20892.55|20892.55|20892.55|20891.59|20891.59|0
1647611540000|2022-03-18 13:52:20|20892.53|20892.53|20892.06|20892.06|20892.67|20892.67|20892.01|20892.01|0
1647611550000|2022-03-18 13:52:30|20892.04|20892.04|20893.23|20893.23|20893.23|20893.23|20892.03|20892.03|0
1647611560000|2022-03-18 13:52:40|20893.19|20893.19|20893.57|20893.57|20893.75|20893.75|20893.15|20893.15|0
1647611570000|2022-03-18 13:52:50|20893.78|20893.78|20893.89|20893.89|20894.02|20894.02|20893.75|20893.75|0
1647611580000|2022-03-18 13:53:00|20894.32|20894.32|20892.83|20892.83|20894.47|20894.47|20892.82|20892.82|0
1647611590000|2022-03-18 13:53:10|20892.81|20892.81|20891.04|20891.04|20892.81|20892.81|20890.91|20890.91|0
1647611600000|2022-03-18 13:53:20|20891.08|20891.08|20890.38|20890.38|20891.08|20891.08|20890.38|20890.38|0
1647611610000|2022-03-18 13:53:30|20889.86|20889.86|20890.53|20890.53|20890.53|20890.53|20889.86|20889.86|0
1647611620000|2022-03-18 13:53:40|20890.42|20890.42|20889.94|20889.94|20890.42|20890.42|20889.85|20889.85|0
1647611630000|2022-03-18 13:53:50|20889.98|20889.98|20888.95|20888.95|20889.98|20889.98|20888.84|20888.84|0
1647611640000|2022-03-18 13:54:00|20889.26|20889.26|20889.63|20889.63|20889.81|20889.81|20889.26|20889.26|0
1647611650000|2022-03-18 13:54:10|20889.57|20889.57|20890.16|20890.16|20890.16|20890.16|20889.57|20889.57|0
1647611660000|2022-03-18 13:54:20|20890.08|20890.08|20889.84|20889.84|20890.08|20890.08|20889.8|20889.8|0
1647611670000|2022-03-18 13:54:30|20889.95|20889.95|20890.14|20890.14|20890.21|20890.21|20889.95|20889.95|0
1647611680000|2022-03-18 13:54:40|20890.21|20890.21|20889.58|20889.58|20890.72|20890.72|20889.56|20889.56|0
1647611690000|2022-03-18 13:54:50|20889.44|20889.44|20888.5|20888.5|20889.44|20889.44|20888.39|20888.39|0
1647611700000|2022-03-18 13:55:00|20888.41|20888.41|20890.58|20890.58|20890.58|20890.58|20888.41|20888.41|0
1647611710000|2022-03-18 13:55:10|20890.65|20890.65|20891.97|20891.97|20892.12|20892.12|20890.65|20890.65|0
1647611720000|2022-03-18 13:55:20|20891.99|20891.99|20892.41|20892.41|20892.47|20892.47|20891.99|20891.99|0
1647611730000|2022-03-18 13:55:30|20892.5|20892.5|20892.62|20892.62|20892.96|20892.96|20892.43|20892.43|0
1647611740000|2022-03-18 13:55:40|20892.63|20892.63|20892.8|20892.8|20893.03|20893.03|20892.63|20892.63|0
1647611750000|2022-03-18 13:55:50|20892.73|20892.73|20891.29|20891.29|20892.83|20892.83|20891.29|20891.29|0
1647611760000|2022-03-18 13:56:00|20891.35|20891.35|20892.01|20892.01|20892.17|20892.17|20891.33|20891.33|0
1647611770000|2022-03-18 13:56:10|20891.92|20891.92|20891.62|20891.62|20892|20892|20891.51|20891.51|0
1647611780000|2022-03-18 13:56:20|20891.7|20891.7|20892.04|20892.04|20892.13|20892.13|20891.7|20891.7|0
1647611790000|2022-03-18 13:56:30|20892.1|20892.1|20892.38|20892.38|20892.38|20892.38|20891.98|20891.98|0
1647611800000|2022-03-18 13:56:40|20892.44|20892.44|20893.98|20893.98|20893.98|20893.98|20892.44|20892.44|0
1647611810000|2022-03-18 13:56:50|20894.18|20894.18|20894.34|20894.34|20894.51|20894.51|20893.81|20893.81|0
1647611820000|2022-03-18 13:57:00|20894.28|20894.28|20893.89|20893.89|20894.37|20894.37|20893.39|20893.39|0
1647611830000|2022-03-18 13:57:10|20893.91|20893.91|20892.88|20892.88|20893.91|20893.91|20892.88|20892.88|0
1647611840000|2022-03-18 13:57:20|20892.89|20892.89|20892.6|20892.6|20892.89|20892.89|20892.49|20892.49|0
1647611850000|2022-03-18 13:57:30|20892.45|20892.45|20892.45|20892.45|20892.54|20892.54|20892.31|20892.31|0
1647611860000|2022-03-18 13:57:40|20892.8|20892.8|20893.77|20893.77|20893.82|20893.82|20892.8|20892.8|0
1647611870000|2022-03-18 13:57:50|20893.69|20893.69|20894.13|20894.13|20894.36|20894.36|20893.69|20893.69|0
1647611880000|2022-03-18 13:58:00|20894.08|20894.08|20893.38|20893.38|20894.08|20894.08|20893.38|20893.38|0
1647611890000|2022-03-18 13:58:10|20893.54|20893.54|20894.91|20894.91|20895.36|20895.36|20893.54|20893.54|0
1647611900000|2022-03-18 13:58:20|20894.96|20894.96|20895.51|20895.51|20895.57|20895.57|20894.85|20894.85|0
1647611910000|2022-03-18 13:58:30|20895.59|20895.59|20895.85|20895.85|20896.13|20896.13|20895.57|20895.57|0
1647611920000|2022-03-18 13:58:40|20895.87|20895.87|20895.17|20895.17|20895.87|20895.87|20895.17|20895.17|0
1647611930000|2022-03-18 13:58:50|20895.33|20895.33|20898.78|20898.78|20898.78|20898.78|20895.33|20895.33|0
1647611940000|2022-03-18 13:59:00|20899.11|20899.11|20904.47|20904.47|20904.47|20904.47|20899.11|20899.11|0
1647611950000|2022-03-18 13:59:10|20904.52|20904.52|20904.38|20904.38|20905.05|20905.05|20904.38|20904.38|0
1647611960000|2022-03-18 13:59:20|20904.39|20904.39|20905.18|20905.18|20905.28|20905.28|20904.39|20904.39|0
1647611970000|2022-03-18 13:59:30|20905.13|20905.13|20905.17|20905.17|20905.2|20905.2|20905.06|20905.06|0
1647611980000|2022-03-18 13:59:40|20905.1|20905.1|20905.85|20905.85|20905.85|20905.85|20905.1|20905.1|0
1647611990000|2022-03-18 13:59:50|20905.77|20905.77|20908.01|20908.01|20908.01|20908.01|20905.77|20905.77|0
1647612000000|2022-03-18 14:00:00|20907.95|20907.95|20910.45|20910.45|20910.75|20910.75|20907.95|20907.95|0
1647612010000|2022-03-18 14:00:10|20910.46|20910.46|20910.67|20910.67|20910.75|20910.75|20910.15|20910.15|0
1647612020000|2022-03-18 14:00:20|20910.61|20910.61|20911.8|20911.8|20911.8|20911.8|20910.61|20910.61|0
1647612030000|2022-03-18 14:00:30|20911.83|20911.83|20920.16|20920.16|20920.16|20920.16|20911.83|20911.83|0
1647612040000|2022-03-18 14:00:40|20920.22|20920.22|20925.38|20925.38|20925.45|20925.45|20920.22|20920.22|0
1647612050000|2022-03-18 14:00:50|20925.47|20925.47|20927.42|20927.42|20927.46|20927.46|20925.47|20925.47|0
1647612060000|2022-03-18 14:01:00|20927.45|20927.45|20929.56|20929.56|20929.62|20929.62|20927.45|20927.45|0
1647612070000|2022-03-18 14:01:10|20929.49|20929.49|20929.75|20929.75|20930.19|20930.19|20929.49|20929.49|0
1647612080000|2022-03-18 14:01:20|20929.88|20929.88|20929.21|20929.21|20929.88|20929.88|20928.97|20928.97|0
1647612090000|2022-03-18 14:01:30|20929.16|20929.16|20929.84|20929.84|20929.84|20929.84|20929.07|20929.07|0
1647612100000|2022-03-18 14:01:40|20929.95|20929.95|20932.11|20932.11|20932.11|20932.11|20929.95|20929.95|0
1647612110000|2022-03-18 14:01:50|20932.05|20932.05|20932.19|20932.19|20932.19|20932.19|20931.59|20931.59|0
1647612120000|2022-03-18 14:02:00|20932.09|20932.09|20933.92|20933.92|20933.92|20933.92|20931.94|20931.94|0
1647612130000|2022-03-18 14:02:10|20934.09|20934.09|20934.62|20934.62|20935.25|20935.25|20934.02|20934.02|0
1647612140000|2022-03-18 14:02:20|20934.7|20934.7|20935.41|20935.41|20935.59|20935.59|20934.62|20934.62|0
1647612150000|2022-03-18 14:02:30|20935.55|20935.55|20935.73|20935.73|20936.24|20936.24|20935.44|20935.44|0
1647612160000|2022-03-18 14:02:40|20935.81|20935.81|20935.74|20935.74|20935.85|20935.85|20935.42|20935.42|0
1647612170000|2022-03-18 14:02:50|20935.59|20935.59|20936.19|20936.19|20936.26|20936.26|20935.51|20935.51|0
1647612180000|2022-03-18 14:03:00|20936.08|20936.08|20938.82|20938.82|20938.87|20938.87|20936.08|20936.08|0
1647612190000|2022-03-18 14:03:10|20938.89|20938.89|20940.18|20940.18|20940.28|20940.28|20938.89|20938.89|0
1647612200000|2022-03-18 14:03:20|20940.64|20940.64|20941.78|20941.78|20941.78|20941.78|20940.64|20940.64|0
1647612210000|2022-03-18 14:03:30|20941.8|20941.8|20942.8|20942.8|20942.8|20942.8|20941.8|20941.8|0
1647612220000|2022-03-18 14:03:40|20942.83|20942.83|20942.44|20942.44|20943.02|20943.02|20942.33|20942.33|0
1647612230000|2022-03-18 14:03:50|20942.5|20942.5|20942.87|20942.87|20943.26|20943.26|20942.5|20942.5|0
1647612240000|2022-03-18 14:04:00|20942.84|20942.84|20945.08|20945.08|20945.08|20945.08|20942.77|20942.77|0
1647612250000|2022-03-18 14:04:10|20945.19|20945.19|20948.95|20948.95|20949.05|20949.05|20945.19|20945.19|0
1647612260000|2022-03-18 14:04:20|20948.84|20948.84|20949.46|20949.46|20949.57|20949.57|20948.28|20948.28|0
1647612270000|2022-03-18 14:04:30|20949.4|20949.4|20948.71|20948.71|20949.58|20949.58|20948.55|20948.55|0
1647612280000|2022-03-18 14:04:40|20948.77|20948.77|20949.16|20949.16|20949.49|20949.49|20948.77|20948.77|0
1647612290000|2022-03-18 14:04:50|20949.01|20949.01|20949.42|20949.42|20949.48|20949.48|20949.01|20949.01|0
1647612300000|2022-03-18 14:05:00|20949.53|20949.53|20948.72|20948.72|20949.53|20949.53|20948.62|20948.62|0
1647612310000|2022-03-18 14:05:10|20948.58|20948.58|20949.54|20949.54|20949.54|20949.54|20948.4|20948.4|0
1647612320000|2022-03-18 14:05:20|20949.49|20949.49|20949.62|20949.62|20949.71|20949.71|20949.34|20949.34|0
1647612330000|2022-03-18 14:05:30|20949.68|20949.68|20948.46|20948.46|20950.05|20950.05|20948.32|20948.32|0
1647612340000|2022-03-18 14:05:40|20948.43|20948.43|20948.17|20948.17|20948.53|20948.53|20948.17|20948.17|0
1647612350000|2022-03-18 14:05:50|20948.09|20948.09|20948.15|20948.15|20948.6|20948.6|20948.09|20948.09|0
1647612360000|2022-03-18 14:06:00|20948.11|20948.11|20948.3|20948.3|20948.53|20948.53|20948.08|20948.08|0
1647612370000|2022-03-18 14:06:10|20948.26|20948.26|20948.4|20948.4|20948.68|20948.68|20948.26|20948.26|0
1647612380000|2022-03-18 14:06:20|20948.48|20948.48|20948.84|20948.84|20949.13|20949.13|20948.29|20948.29|0
1647612390000|2022-03-18 14:06:30|20948.69|20948.69|20948.77|20948.77|20948.96|20948.96|20948.57|20948.57|0
1647612400000|2022-03-18 14:06:40|20948.26|20948.26|20947.87|20947.87|20948.26|20948.26|20947.74|20947.74|0
1647612410000|2022-03-18 14:06:50|20947.96|20947.96|20947.97|20947.97|20948|20948|20947.86|20947.86|0
1647612420000|2022-03-18 14:07:00|20947.88|20947.88|20948.33|20948.33|20948.53|20948.53|20947.83|20947.83|0
1647612430000|2022-03-18 14:07:10|20948.44|20948.44|20949.31|20949.31|20949.31|20949.31|20948.24|20948.24|0
1647612440000|2022-03-18 14:07:20|20949.26|20949.26|20950.28|20950.28|20950.37|20950.37|20949.23|20949.23|0
1647612450000|2022-03-18 14:07:30|20950.43|20950.43|20951.84|20951.84|20951.84|20951.84|20950.37|20950.37|0
1647612460000|2022-03-18 14:07:40|20951.8|20951.8|20952.1|20952.1|20952.41|20952.41|20951.55|20951.55|0
1647612470000|2022-03-18 14:07:50|20952.16|20952.16|20952.41|20952.41|20952.78|20952.78|20952.05|20952.05|0
1647612480000|2022-03-18 14:08:00|20952.55|20952.55|20957.1|20957.1|20957.51|20957.51|20952.4|20952.4|0
1647612490000|2022-03-18 14:08:10|20957.18|20957.18|20958.05|20958.05|20958.05|20958.05|20957.18|20957.18|0
1647612500000|2022-03-18 14:08:20|20958.27|20958.27|20959.27|20959.27|20959.27|20959.27|20958.22|20958.22|0
1647612510000|2022-03-18 14:08:30|20959.32|20959.32|20959.72|20959.72|20960.04|20960.04|20959.3|20959.3|0
1647612520000|2022-03-18 14:08:40|20959.49|20959.49|20959.42|20959.42|20960.02|20960.02|20959.42|20959.42|0
1647612530000|2022-03-18 14:08:50|20959.31|20959.31|20959.45|20959.45|20959.51|20959.51|20958.96|20958.96|0
1647612540000|2022-03-18 14:09:00|20959.52|20959.52|20961.58|20961.58|20961.58|20961.58|20959.49|20959.49|0
1647612550000|2022-03-18 14:09:10|20961.45|20961.45|20961.68|20961.68|20961.74|20961.74|20960.9|20960.9|0
1647612560000|2022-03-18 14:09:20|20961.59|20961.59|20962.54|20962.54|20962.73|20962.73|20961.46|20961.46|0
1647612570000|2022-03-18 14:09:30|20962.7|20962.7|20962.99|20962.99|20963.31|20963.31|20962.7|20962.7|0
1647612580000|2022-03-18 14:09:40|20962.78|20962.78|20963.45|20963.45|20963.45|20963.45|20962.69|20962.69|0
1647612590000|2022-03-18 14:09:50|20963.47|20963.47|20964.19|20964.19|20964.19|20964.19|20963.1|20963.1|0
1647612600000|2022-03-18 14:10:00|20964.26|20964.26|20965.9|20965.9|20965.9|20965.9|20964.14|20964.14|0
1647612610000|2022-03-18 14:10:10|20965.79|20965.79|20970.42|20970.42|20970.42|20970.42|20965.79|20965.79|0
1647612620000|2022-03-18 14:10:20|20970.64|20970.64|20972.28|20972.28|20972.34|20972.34|20970.54|20970.54|0
1647612630000|2022-03-18 14:10:30|20972.46|20972.46|20973.03|20973.03|20973.32|20973.32|20972.44|20972.44|0
1647612640000|2022-03-18 14:10:40|20973.07|20973.07|20972.06|20972.06|20973.39|20973.39|20972.06|20972.06|0
1647612650000|2022-03-18 14:10:50|20972.13|20972.13|20972.23|20972.23|20972.25|20972.25|20972.01|20972.01|0
1647612660000|2022-03-18 14:11:00|20972.3|20972.3|20973.07|20973.07|20973.07|20973.07|20972.3|20972.3|0
1647612670000|2022-03-18 14:11:10|20973.13|20973.13|20973.79|20973.79|20973.79|20973.79|20972.72|20972.72|0
1647612680000|2022-03-18 14:11:20|20973.57|20973.57|20973.37|20973.37|20973.64|20973.64|20973.24|20973.24|0
1647612690000|2022-03-18 14:11:30|20973.17|20973.17|20973.37|20973.37|20973.42|20973.42|20972.84|20972.84|0
1647612700000|2022-03-18 14:11:40|20973.7|20973.7|20974.87|20974.87|20974.87|20974.87|20973.7|20973.7|0
1647612710000|2022-03-18 14:11:50|20974.96|20974.96|20975.28|20975.28|20975.3|20975.3|20974.75|20974.75|0
1647612720000|2022-03-18 14:12:00|20975.31|20975.31|20975.8|20975.8|20976.1|20976.1|20975.31|20975.31|0
1647612730000|2022-03-18 14:12:10|20975.72|20975.72|20976.47|20976.47|20976.59|20976.59|20975.58|20975.58|0
1647612740000|2022-03-18 14:12:20|20976.44|20976.44|20978.29|20978.29|20978.29|20978.29|20976.38|20976.38|0
1647612750000|2022-03-18 14:12:30|20978.22|20978.22|20979|20979|20979.25|20979.25|20978.22|20978.22|0
1647612760000|2022-03-18 14:12:40|20978.81|20978.81|20979.51|20979.51|20979.58|20979.58|20978.68|20978.68|0
1647612770000|2022-03-18 14:12:50|20979.29|20979.29|20978.72|20978.72|20979.29|20979.29|20978.51|20978.51|0
1647612780000|2022-03-18 14:13:00|20978.71|20978.71|20980.89|20980.89|20980.89|20980.89|20978.63|20978.63|0
1647612790000|2022-03-18 14:13:10|20980.93|20980.93|20981.17|20981.17|20981.19|20981.19|20980.71|20980.71|0
1647612800000|2022-03-18 14:13:20|20981.29|20981.29|20981.21|20981.21|20981.38|20981.38|20981.11|20981.11|0
1647612810000|2022-03-18 14:13:30|20981.28|20981.28|20981.81|20981.81|20981.81|20981.81|20981.28|20981.28|0
1647612820000|2022-03-18 14:13:40|20981.78|20981.78|20981.42|20981.42|20981.78|20981.78|20981.27|20981.27|0
1647612830000|2022-03-18 14:13:50|20981.72|20981.72|20982.8|20982.8|20982.8|20982.8|20981.7|20981.7|0
1647612840000|2022-03-18 14:14:00|20982.82|20982.82|20982.54|20982.54|20982.94|20982.94|20982.31|20982.31|0
1647612850000|2022-03-18 14:14:10|20982.49|20982.49|20982.82|20982.82|20982.97|20982.97|20982.34|20982.34|0
1647612860000|2022-03-18 14:14:20|20982.73|20982.73|20982.57|20982.57|20982.8|20982.8|20982.5|20982.5|0
1647612870000|2022-03-18 14:14:30|20982.64|20982.64|20983.16|20983.16|20983.24|20983.24|20982.62|20982.62|0
1647612880000|2022-03-18 14:14:40|20983.22|20983.22|20982.58|20982.58|20983.28|20983.28|20982.58|20982.58|0
1647612890000|2022-03-18 14:14:50|20982.57|20982.57|20980.81|20980.81|20982.57|20982.57|20980.67|20980.67|0
1647612900000|2022-03-18 14:15:00|20980.74|20980.74|20981.72|20981.72|20982.03|20982.03|20980.74|20980.74|0
1647612910000|2022-03-18 14:15:10|20981.83|20981.83|20981.23|20981.23|20981.83|20981.83|20980.48|20980.48|0
1647612920000|2022-03-18 14:15:20|20981.07|20981.07|20981.32|20981.32|20981.73|20981.73|20981.07|20981.07|0
1647612930000|2022-03-18 14:15:30|20981.42|20981.42|20981.03|20981.03|20981.67|20981.67|20981.03|20981.03|0
1647612940000|2022-03-18 14:15:40|20980.97|20980.97|20981.31|20981.31|20981.37|20981.37|20980.97|20980.97|0
1647612950000|2022-03-18 14:15:50|20981.56|20981.56|20982.83|20982.83|20982.83|20982.83|20981.23|20981.23|0
1647612960000|2022-03-18 14:16:00|20982.94|20982.94|20981|20981|20983.08|20983.08|20980.95|20980.95|0
1647612970000|2022-03-18 14:16:10|20980.89|20980.89|20979.63|20979.63|20980.89|20980.89|20979.63|20979.63|0
1647612980000|2022-03-18 14:16:20|20979.55|20979.55|20976.71|20976.71|20979.59|20979.59|20976.62|20976.62|0
1647612990000|2022-03-18 14:16:30|20976.75|20976.75|20975.75|20975.75|20976.75|20976.75|20975.72|20975.72|0
1647613000000|2022-03-18 14:16:40|20975.67|20975.67|20974.33|20974.33|20975.73|20975.73|20974.26|20974.26|0
1647613010000|2022-03-18 14:16:50|20974.42|20974.42|20974.48|20974.48|20974.7|20974.7|20974.29|20974.29|0
1647613020000|2022-03-18 14:17:00|20974.39|20974.39|20973.73|20973.73|20974.39|20974.39|20973.73|20973.73|0
1647613030000|2022-03-18 14:17:10|20973.59|20973.59|20972.11|20972.11|20973.59|20973.59|20972.11|20972.11|0
1647613040000|2022-03-18 14:17:20|20972.05|20972.05|20972.04|20972.04|20972.11|20972.11|20971.8|20971.8|0
1647613050000|2022-03-18 14:17:30|20972.08|20972.08|20970.82|20970.82|20972.08|20972.08|20970.82|20970.82|0
1647613060000|2022-03-18 14:17:40|20970.83|20970.83|20970.3|20970.3|20970.83|20970.83|20970.22|20970.22|0
1647613070000|2022-03-18 14:17:50|20970.19|20970.19|20970.5|20970.5|20970.69|20970.69|20969.97|20969.97|0
1647613080000|2022-03-18 14:18:00|20970.61|20970.61|20970.19|20970.19|20970.84|20970.84|20970.19|20970.19|0
1647613090000|2022-03-18 14:18:10|20970.33|20970.33|20970.72|20970.72|20970.72|20970.72|20970.33|20970.33|0
1647613100000|2022-03-18 14:18:20|20970.66|20970.66|20974|20974|20974|20974|20970.55|20970.55|0
1647613110000|2022-03-18 14:18:30|20973.94|20973.94|20973.61|20973.61|20973.94|20973.94|20973.61|20973.61|0
1647613120000|2022-03-18 14:18:40|20973.67|20973.67|20973.8|20973.8|20973.8|20973.8|20973.1|20973.1|0
1647613130000|2022-03-18 14:18:50|20973.76|20973.76|20972.5|20972.5|20973.85|20973.85|20972.43|20972.43|0
1647613140000|2022-03-18 14:19:00|20972.22|20972.22|20969.74|20969.74|20972.22|20972.22|20969.74|20969.74|0
1647613150000|2022-03-18 14:19:10|20969.7|20969.7|20968.79|20968.79|20969.75|20969.75|20968.76|20968.76|0
1647613160000|2022-03-18 14:19:20|20968.72|20968.72|20968.13|20968.13|20968.72|20968.72|20968.13|20968.13|0
1647613170000|2022-03-18 14:19:30|20968.15|20968.15|20968.17|20968.17|20968.36|20968.36|20968.11|20968.11|0
1647613180000|2022-03-18 14:19:40|20968.22|20968.22|20967.83|20967.83|20968.34|20968.34|20967.65|20967.65|0
1647613190000|2022-03-18 14:19:50|20967.93|20967.93|20967.77|20967.77|20968.05|20968.05|20967.77|20967.77|0
1647613200000|2022-03-18 14:20:00|20967.76|20967.76|20966.67|20966.67|20968.09|20968.09|20966.67|20966.67|0
1647613210000|2022-03-18 14:20:10|20966.56|20966.56|20965.82|20965.82|20966.56|20966.56|20965.47|20965.47|0
1647613220000|2022-03-18 14:20:20|20965.57|20965.57|20964.68|20964.68|20965.57|20965.57|20964.57|20964.57|0
1647613230000|2022-03-18 14:20:30|20964.6|20964.6|20964.03|20964.03|20964.6|20964.6|20964.03|20964.03|0
1647613240000|2022-03-18 14:20:40|20963.83|20963.83|20962.32|20962.32|20963.83|20963.83|20962.19|20962.19|0
1647613250000|2022-03-18 14:20:50|20962.28|20962.28|20962.56|20962.56|20962.56|20962.56|20962.05|20962.05|0
1647613260000|2022-03-18 14:21:00|20962.59|20962.59|20963.05|20963.05|20963.29|20963.29|20962.56|20962.56|0
1647613270000|2022-03-18 14:21:10|20963.19|20963.19|20962.97|20962.97|20963.23|20963.23|20962.97|20962.97|0
1647613280000|2022-03-18 14:21:20|20962.93|20962.93|20963.11|20963.11|20963.39|20963.39|20962.84|20962.84|0
1647613290000|2022-03-18 14:21:30|20963.08|20963.08|20964.11|20964.11|20964.11|20964.11|20962.87|20962.87|0
1647613300000|2022-03-18 14:21:40|20964.01|20964.01|20965.68|20965.68|20965.68|20965.68|20964.01|20964.01|0
1647613310000|2022-03-18 14:21:50|20965.98|20965.98|20967.18|20967.18|20967.19|20967.19|20965.98|20965.98|0
1647613320000|2022-03-18 14:22:00|20967.03|20967.03|20967.58|20967.58|20967.68|20967.68|20966.95|20966.95|0
1647613330000|2022-03-18 14:22:10|20967.65|20967.65|20969.3|20969.3|20969.3|20969.3|20967.5|20967.5|0
1647613340000|2022-03-18 14:22:20|20969.75|20969.75|20972.44|20972.44|20972.44|20972.44|20969.75|20969.75|0
1647613350000|2022-03-18 14:22:30|20972.5|20972.5|20972.8|20972.8|20972.99|20972.99|20972.38|20972.38|0
1647613360000|2022-03-18 14:22:40|20972.76|20972.76|20973.11|20973.11|20973.23|20973.23|20972.76|20972.76|0
1647613370000|2022-03-18 14:22:50|20973.21|20973.21|20973.89|20973.89|20973.89|20973.89|20973.21|20973.21|0
1647613380000|2022-03-18 14:23:00|20974.04|20974.04|20974.13|20974.13|20974.3|20974.3|20973.91|20973.91|0
1647613390000|2022-03-18 14:23:10|20974.03|20974.03|20975.51|20975.51|20975.51|20975.51|20974.03|20974.03|0
1647613400000|2022-03-18 14:23:20|20975.57|20975.57|20975.14|20975.14|20976.03|20976.03|20975.14|20975.14|0
1647613410000|2022-03-18 14:23:30|20975.1|20975.1|20973.2|20973.2|20975.1|20975.1|20973.07|20973.07|0
1647613420000|2022-03-18 14:23:40|20973.13|20973.13|20972.22|20972.22|20973.13|20973.13|20972.22|20972.22|0
1647613430000|2022-03-18 14:23:50|20972.31|20972.31|20972.39|20972.39|20972.76|20972.76|20972.25|20972.25|0
1647613440000|2022-03-18 14:24:00|20972.44|20972.44|20971.94|20971.94|20972.44|20972.44|20971.94|20971.94|0
1647613450000|2022-03-18 14:24:10|20971.89|20971.89|20971.39|20971.39|20971.89|20971.89|20971.39|20971.39|0
1647613460000|2022-03-18 14:24:20|20971.32|20971.32|20971.24|20971.24|20971.55|20971.55|20971.24|20971.24|0
1647613470000|2022-03-18 14:24:30|20971.19|20971.19|20970.71|20970.71|20971.21|20971.21|20970.36|20970.36|0
1647613480000|2022-03-18 14:24:40|20970.68|20970.68|20970.54|20970.54|20970.72|20970.72|20970.47|20970.47|0
1647613490000|2022-03-18 14:24:50|20970.59|20970.59|20970.77|20970.77|20971.29|20971.29|20970.59|20970.59|0
1647613500000|2022-03-18 14:25:00|20970.91|20970.91|20970.03|20970.03|20970.96|20970.96|20969.95|20969.95|0
1647613510000|2022-03-18 14:25:10|20969.98|20969.98|20969.96|20969.96|20970.29|20970.29|20969.95|20969.95|0
1647613520000|2022-03-18 14:25:20|20970.01|20970.01|20969.93|20969.93|20970.19|20970.19|20969.74|20969.74|0
1647613530000|2022-03-18 14:25:30|20969.86|20969.86|20969.89|20969.89|20970.44|20970.44|20969.83|20969.83|0
1647613540000|2022-03-18 14:25:40|20970.01|20970.01|20969.58|20969.58|20970.06|20970.06|20969.58|20969.58|0
1647613550000|2022-03-18 14:25:50|20969.55|20969.55|20969.2|20969.2|20969.55|20969.55|20969.08|20969.08|0
1647613560000|2022-03-18 14:26:00|20969.04|20969.04|20965.73|20965.73|20969.04|20969.04|20965.73|20965.73|0
1647613570000|2022-03-18 14:26:10|20965.67|20965.67|20964.24|20964.24|20965.67|20965.67|20964.01|20964.01|0
1647613580000|2022-03-18 14:26:20|20964.15|20964.15|20962.92|20962.92|20964.23|20964.23|20962.92|20962.92|0
1647613590000|2022-03-18 14:26:30|20962.67|20962.67|20961.71|20961.71|20962.67|20962.67|20961.64|20961.64|0
1647613600000|2022-03-18 14:26:40|20961.64|20961.64|20959.94|20959.94|20961.64|20961.64|20959.79|20959.79|0
1647613610000|2022-03-18 14:26:50|20959.86|20959.86|20960.15|20960.15|20960.43|20960.43|20959.76|20959.76|0
1647613620000|2022-03-18 14:27:00|20960.23|20960.23|20960.39|20960.39|20960.43|20960.43|20959.95|20959.95|0
1647613630000|2022-03-18 14:27:10|20960.29|20960.29|20959.97|20959.97|20960.29|20960.29|20959.81|20959.81|0
1647613640000|2022-03-18 14:27:20|20960|20960|20960.23|20960.23|20960.23|20960.23|20959.91|20959.91|0
1647613650000|2022-03-18 14:27:30|20960.15|20960.15|20957.22|20957.22|20960.22|20960.22|20957.12|20957.12|0
1647613660000|2022-03-18 14:27:40|20957.28|20957.28|20957.32|20957.32|20957.38|20957.38|20956.72|20956.72|0
1647613670000|2022-03-18 14:27:50|20957.28|20957.28|20957.22|20957.22|20957.37|20957.37|20956.95|20956.95|0
1647613680000|2022-03-18 14:28:00|20957.28|20957.28|20957.93|20957.93|20957.93|20957.93|20957.27|20957.27|0
1647613690000|2022-03-18 14:28:10|20958.03|20958.03|20958.11|20958.11|20958.11|20958.11|20957.98|20957.98|0
1647613700000|2022-03-18 14:28:20|20958.05|20958.05|20958.91|20958.91|20958.91|20958.91|20958|20958|0
1647613710000|2022-03-18 14:28:30|20959|20959|20959.72|20959.72|20959.72|20959.72|20958.82|20958.82|0
1647613720000|2022-03-18 14:28:40|20959.87|20959.87|20959.57|20959.57|20959.96|20959.96|20959.5|20959.5|0
1647613730000|2022-03-18 14:28:50|20959.64|20959.64|20961.18|20961.18|20961.18|20961.18|20959.48|20959.48|0
1647613740000|2022-03-18 14:29:00|20961|20961|20961.52|20961.52|20961.64|20961.64|20961|20961|0
1647613750000|2022-03-18 14:29:10|20961.37|20961.37|20960.34|20960.34|20961.37|20961.37|20960.34|20960.34|0
1647613760000|2022-03-18 14:29:20|20960.4|20960.4|20960.58|20960.58|20960.58|20960.58|20960.26|20960.26|0
1647613770000|2022-03-18 14:29:30|20960.55|20960.55|20961.28|20961.28|20961.28|20961.28|20960.55|20960.55|0
1647613780000|2022-03-18 14:29:40|20961.22|20961.22|20961.11|20961.11|20961.22|20961.22|20961.06|20961.06|0
1647613790000|2022-03-18 14:29:50|20961.07|20961.07|20962.04|20962.04|20962.17|20962.17|20960.98|20960.98|0
1647613800000|2022-03-18 14:30:00|20962.14|20962.14|20962.23|20962.23|20962.61|20962.61|20961.81|20961.81|0
1647613810000|2022-03-18 14:30:10|20962.34|20962.34|20961.94|20961.94|20962.34|20962.34|20961.94|20961.94|0
1647613820000|2022-03-18 14:30:20|20961.89|20961.89|20961.41|20961.41|20961.89|20961.89|20961.29|20961.29|0
1647613830000|2022-03-18 14:30:30|20961.42|20961.42|20961.98|20961.98|20962.16|20962.16|20961.42|20961.42|0
1647613840000|2022-03-18 14:30:40|20962.02|20962.02|20962.63|20962.63|20962.69|20962.69|20962.02|20962.02|0
1647613850000|2022-03-18 14:30:50|20962.55|20962.55|20962.11|20962.11|20962.58|20962.58|20961.67|20961.67|0
1647613860000|2022-03-18 14:31:00|20962.03|20962.03|20962.58|20962.58|20962.85|20962.85|20961.92|20961.92|0
1647613870000|2022-03-18 14:31:10|20962.43|20962.43|20963.18|20963.18|20963.35|20963.35|20962.28|20962.28|0
1647613880000|2022-03-18 14:31:20|20963.04|20963.04|20962.88|20962.88|20963.07|20963.07|20962.61|20962.61|0
1647613890000|2022-03-18 14:31:30|20962.78|20962.78|20962.71|20962.71|20962.82|20962.82|20962.59|20962.59|0
1647613900000|2022-03-18 14:31:40|20962.61|20962.61|20962.89|20962.89|20962.89|20962.89|20962.53|20962.53|0
1647613910000|2022-03-18 14:31:50|20962.83|20962.83|20964.41|20964.41|20964.41|20964.41|20962.7|20962.7|0
1647613920000|2022-03-18 14:32:00|20964.54|20964.54|20969.6|20969.6|20969.9|20969.9|20964.54|20964.54|0
1647613930000|2022-03-18 14:32:10|20969.56|20969.56|20969.98|20969.98|20970.09|20970.09|20969.4|20969.4|0
1647613940000|2022-03-18 14:32:20|20969.97|20969.97|20968.81|20968.81|20969.97|20969.97|20968.81|20968.81|0
1647613950000|2022-03-18 14:32:30|20969.07|20969.07|20968.29|20968.29|20969.55|20969.55|20968.02|20968.02|0
1647613960000|2022-03-18 14:32:40|20968.25|20968.25|20968.3|20968.3|20968.3|20968.3|20967.7|20967.7|0
1647613970000|2022-03-18 14:32:50|20968.28|20968.28|20968.37|20968.37|20968.62|20968.62|20968.28|20968.28|0
1647613980000|2022-03-18 14:33:00|20968.3|20968.3|20970.12|20970.12|20970.12|20970.12|20968.3|20968.3|0
1647613990000|2022-03-18 14:33:10|20970.25|20970.25|20970.83|20970.83|20970.9|20970.9|20970.2|20970.2|0
1647614000000|2022-03-18 14:33:20|20970.87|20970.87|20969.51|20969.51|20971.5|20971.5|20969.25|20969.25|0
1647614010000|2022-03-18 14:33:30|20969.59|20969.59|20967.6|20967.6|20970.03|20970.03|20967.6|20967.6|0
1647614020000|2022-03-18 14:33:40|20967.71|20967.71|20967.68|20967.68|20967.9|20967.9|20967.29|20967.29|0
1647614030000|2022-03-18 14:33:50|20967.63|20967.63|20967.86|20967.86|20968.14|20968.14|20967.57|20967.57|0
1647614040000|2022-03-18 14:34:00|20968|20968|20968.23|20968.23|20968.41|20968.41|20967.96|20967.96|0
1647614050000|2022-03-18 14:34:10|20967.99|20967.99|20967.55|20967.55|20967.99|20967.99|20967.3|20967.3|0
1647614060000|2022-03-18 14:34:20|20967.4|20967.4|20967.59|20967.59|20967.66|20967.66|20967.35|20967.35|0
1647614070000|2022-03-18 14:34:30|20967.52|20967.52|20968.44|20968.44|20968.48|20968.48|20967.52|20967.52|0
1647614080000|2022-03-18 14:34:40|20968.51|20968.51|20968.47|20968.47|20968.59|20968.59|20968.34|20968.34|0
1647614090000|2022-03-18 14:34:50|20968.53|20968.53|20968.2|20968.2|20968.54|20968.54|20968.2|20968.2|0
1647614100000|2022-03-18 14:35:00|20968.15|20968.15|20969.86|20969.86|20969.86|20969.86|20968.15|20968.15|0
1647614110000|2022-03-18 14:35:10|20969.97|20969.97|20970.34|20970.34|20970.76|20970.76|20969.73|20969.73|0
1647614120000|2022-03-18 14:35:20|20970.41|20970.41|20970.82|20970.82|20970.9|20970.9|20970.39|20970.39|0
1647614130000|2022-03-18 14:35:30|20970.78|20970.78|20970.94|20970.94|20970.98|20970.98|20970.63|20970.63|0
1647614140000|2022-03-18 14:35:40|20970.81|20970.81|20971.37|20971.37|20971.37|20971.37|20970.15|20970.15|0
1647614150000|2022-03-18 14:35:50|20971.49|20971.49|20971.42|20971.42|20971.62|20971.62|20971.29|20971.29|0
1647614160000|2022-03-18 14:36:00|20971.46|20971.46|20971.17|20971.17|20971.5|20971.5|20971.05|20971.05|0
1647614170000|2022-03-18 14:36:10|20971.35|20971.35|20970.83|20970.83|20971.35|20971.35|20970.83|20970.83|0
1647614180000|2022-03-18 14:36:20|20970.93|20970.93|20970.21|20970.21|20970.93|20970.93|20969.94|20969.94|0
1647614190000|2022-03-18 14:36:30|20970.24|20970.24|20970|20970|20970.24|20970.24|20969.87|20969.87|0
1647614200000|2022-03-18 14:36:40|20969.93|20969.93|20972.94|20972.94|20972.94|20972.94|20969.93|20969.93|0
1647614210000|2022-03-18 14:36:50|20973.01|20973.01|20972.84|20972.84|20973.04|20973.04|20972.63|20972.63|0
1647614220000|2022-03-18 14:37:00|20973.07|20973.07|20973.79|20973.79|20973.79|20973.79|20973.07|20973.07|0
1647614230000|2022-03-18 14:37:10|20973.76|20973.76|20973.49|20973.49|20973.76|20973.76|20973.29|20973.29|0
1647614240000|2022-03-18 14:37:20|20973.54|20973.54|20973.12|20973.12|20974.21|20974.21|20973.12|20973.12|0
1647614250000|2022-03-18 14:37:30|20973.18|20973.18|20972.01|20972.01|20973.18|20973.18|20972.01|20972.01|0
1647614260000|2022-03-18 14:37:40|20972.31|20972.31|20972.31|20972.31|20972.31|20972.31|20971.58|20971.58|0
1647614270000|2022-03-18 14:37:50|20972.24|20972.24|20974.71|20974.71|20974.71|20974.71|20972.16|20972.16|0
1647614280000|2022-03-18 14:38:00|20975|20975|20977.69|20977.69|20977.72|20977.72|20975|20975|0
1647614290000|2022-03-18 14:38:10|20977.67|20977.67|20977.51|20977.51|20977.67|20977.67|20977.41|20977.41|0
1647614300000|2022-03-18 14:38:20|20977.46|20977.46|20977.63|20977.63|20977.78|20977.78|20977.46|20977.46|0
1647614310000|2022-03-18 14:38:30|20977.52|20977.52|20974.9|20974.9|20977.57|20977.57|20974.9|20974.9|0
1647614320000|2022-03-18 14:38:40|20974.78|20974.78|20973.98|20973.98|20974.78|20974.78|20973.85|20973.85|0
1647614330000|2022-03-18 14:38:50|20974.04|20974.04|20973.71|20973.71|20974.04|20974.04|20973.67|20973.67|0
1647614340000|2022-03-18 14:39:00|20973.67|20973.67|20972.85|20972.85|20973.77|20973.77|20972.85|20972.85|0
1647614350000|2022-03-18 14:39:10|20972.81|20972.81|20973.48|20973.48|20973.73|20973.73|20972.78|20972.78|0
1647614360000|2022-03-18 14:39:20|20973.7|20973.7|20974.4|20974.4|20974.63|20974.63|20973.63|20973.63|0
1647614370000|2022-03-18 14:39:30|20974.45|20974.45|20974.11|20974.11|20974.54|20974.54|20973.87|20973.87|0
1647614380000|2022-03-18 14:39:40|20974.14|20974.14|20974.57|20974.57|20974.71|20974.71|20973.62|20973.62|0
1647614390000|2022-03-18 14:39:50|20974.78|20974.78|20974.15|20974.15|20974.78|20974.78|20974.09|20974.09|0
1647614400000|2022-03-18 14:40:00|20974.18|20974.18|20974.17|20974.17|20974.24|20974.24|20973.8|20973.8|0
1647614410000|2022-03-18 14:40:10|20974.24|20974.24|20973.83|20973.83|20974.24|20974.24|20973.8|20973.8|0
1647614420000|2022-03-18 14:40:20|20973.39|20973.39|20972.95|20972.95|20973.65|20973.65|20972.59|20972.59|0
1647614430000|2022-03-18 14:40:30|20973.16|20973.16|20969.84|20969.84|20973.44|20973.44|20969.84|20969.84|0
1647614440000|2022-03-18 14:40:40|20969.58|20969.58|20970.16|20970.16|20970.16|20970.16|20969.01|20969.01|0
1647614450000|2022-03-18 14:40:50|20970.21|20970.21|20971.79|20971.79|20971.79|20971.79|20970.14|20970.14|0
1647614460000|2022-03-18 14:41:00|20971.97|20971.97|20975.26|20975.26|20975.31|20975.31|20971.58|20971.58|0
1647614470000|2022-03-18 14:41:10|20975.34|20975.34|20976.18|20976.18|20976.26|20976.26|20975.34|20975.34|0
1647614480000|2022-03-18 14:41:20|20976.16|20976.16|20976.81|20976.81|20976.87|20976.87|20976.14|20976.14|0
1647614490000|2022-03-18 14:41:30|20976.94|20976.94|20977.14|20977.14|20977.17|20977.17|20976.68|20976.68|0
1647614500000|2022-03-18 14:41:40|20977.05|20977.05|20978.26|20978.26|20978.36|20978.36|20977.05|20977.05|0
1647614510000|2022-03-18 14:41:50|20978.31|20978.31|20978.05|20978.05|20978.61|20978.61|20978.05|20978.05|0
1647614520000|2022-03-18 14:42:00|20978.75|20978.75|20981.79|20981.79|20981.88|20981.88|20978.75|20978.75|0
1647614530000|2022-03-18 14:42:10|20981.87|20981.87|20981.37|20981.37|20981.91|20981.91|20981.37|20981.37|0
1647614540000|2022-03-18 14:42:20|20981.36|20981.36|20981.38|20981.38|20981.38|20981.38|20980.8|20980.8|0
1647614550000|2022-03-18 14:42:30|20981.42|20981.42|20981.94|20981.94|20981.94|20981.94|20981.36|20981.36|0
1647614560000|2022-03-18 14:42:40|20982.13|20982.13|20982.34|20982.34|20982.34|20982.34|20982.07|20982.07|0
1647614570000|2022-03-18 14:42:50|20982.22|20982.22|20982.82|20982.82|20982.82|20982.82|20982.15|20982.15|0
1647614580000|2022-03-18 14:43:00|20982.85|20982.85|20983.77|20983.77|20983.88|20983.88|20982.85|20982.85|0
1647614590000|2022-03-18 14:43:10|20983.86|20983.86|20984.53|20984.53|20984.53|20984.53|20983.29|20983.29|0
1647614600000|2022-03-18 14:43:20|20984.48|20984.48|20985.01|20985.01|20985.01|20985.01|20984.41|20984.41|0
1647614610000|2022-03-18 14:43:30|20985.17|20985.17|20987.05|20987.05|20987.07|20987.07|20985.17|20985.17|0
1647614620000|2022-03-18 14:43:40|20986.95|20986.95|20986.74|20986.74|20986.95|20986.95|20986.48|20986.48|0
1647614630000|2022-03-18 14:43:50|20986.61|20986.61|20986.05|20986.05|20987.15|20987.15|20985.69|20985.69|0
1647614640000|2022-03-18 14:44:00|20986.09|20986.09|20986.28|20986.28|20986.89|20986.89|20985.99|20985.99|0
1647614650000|2022-03-18 14:44:10|20986.33|20986.33|20986.14|20986.14|20986.77|20986.77|20986.03|20986.03|0
1647614660000|2022-03-18 14:44:20|20986.04|20986.04|20986.63|20986.63|20986.95|20986.95|20985.86|20985.86|0
1647614670000|2022-03-18 14:44:30|20986.7|20986.7|20986.91|20986.91|20986.91|20986.91|20986.41|20986.41|0
1647614680000|2022-03-18 14:44:40|20986.26|20986.26|20983.63|20983.63|20986.26|20986.26|20983.63|20983.63|0
1647614690000|2022-03-18 14:44:50|20983.56|20983.56|20983.53|20983.53|20984.04|20984.04|20983.44|20983.44|0
1647614700000|2022-03-18 14:45:00|20983.59|20983.59|20984.29|20984.29|20984.45|20984.45|20983.26|20983.26|0
1647614710000|2022-03-18 14:45:10|20984.4|20984.4|20984.81|20984.81|20984.81|20984.81|20984.4|20984.4|0
1647614720000|2022-03-18 14:45:20|20984.52|20984.52|20984.06|20984.06|20984.58|20984.58|20984.06|20984.06|0
1647614730000|2022-03-18 14:45:30|20984|20984|20983.71|20983.71|20984.17|20984.17|20983.62|20983.62|0
1647614740000|2022-03-18 14:45:40|20983.64|20983.64|20983.2|20983.2|20983.64|20983.64|20982.95|20982.95|0
1647614750000|2022-03-18 14:45:50|20983.09|20983.09|20983.07|20983.07|20983.63|20983.63|20983.02|20983.02|0
1647614760000|2022-03-18 14:46:00|20983.26|20983.26|20984.57|20984.57|20984.57|20984.57|20983.26|20983.26|0
1647614770000|2022-03-18 14:46:10|20984.73|20984.73|20986.18|20986.18|20986.18|20986.18|20984.73|20984.73|0
1647614780000|2022-03-18 14:46:20|20986.69|20986.69|20987.19|20987.19|20987.27|20987.27|20986.69|20986.69|0
1647614790000|2022-03-18 14:46:30|20987.25|20987.25|20987.24|20987.24|20987.35|20987.35|20987.03|20987.03|0
1647614800000|2022-03-18 14:46:40|20987.38|20987.38|20987.34|20987.34|20987.38|20987.38|20985.83|20985.83|0
1647614810000|2022-03-18 14:46:50|20987.18|20987.18|20987.85|20987.85|20987.85|20987.85|20987.1|20987.1|0
1647614820000|2022-03-18 14:47:00|20987.81|20987.81|20991.46|20991.46|20991.46|20991.46|20987.81|20987.81|0
1647614830000|2022-03-18 14:47:10|20991.57|20991.57|20992.54|20992.54|20992.65|20992.65|20991.43|20991.43|0
1647614840000|2022-03-18 14:47:20|20992.58|20992.58|20991.54|20991.54|20992.58|20992.58|20991.44|20991.44|0
1647614850000|2022-03-18 14:47:30|20991.62|20991.62|20991.22|20991.22|20991.62|20991.62|20990.95|20990.95|0
1647614860000|2022-03-18 14:47:40|20991.36|20991.36|20992.03|20992.03|20992.03|20992.03|20991.36|20991.36|0
1647614870000|2022-03-18 14:47:50|20992.25|20992.25|20993.45|20993.45|20993.45|20993.45|20992.25|20992.25|0
1647614880000|2022-03-18 14:48:00|20993.36|20993.36|20994.42|20994.42|20994.55|20994.55|20993.34|20993.34|0
1647614890000|2022-03-18 14:48:10|20994.44|20994.44|20994.87|20994.87|20995.43|20995.43|20994.44|20994.44|0
1647614900000|2022-03-18 14:48:20|20995.01|20995.01|20995.69|20995.69|20995.69|20995.69|20995.01|20995.01|0
1647614910000|2022-03-18 14:48:30|20995.65|20995.65|20995.7|20995.7|20995.74|20995.74|20995.62|20995.62|0
1647614920000|2022-03-18 14:48:40|20995.8|20995.8|20996.18|20996.18|20996.18|20996.18|20995.8|20995.8|0
1647614930000|2022-03-18 14:48:50|20996.34|20996.34|20996.38|20996.38|20996.51|20996.51|20996.19|20996.19|0
1647614940000|2022-03-18 14:49:00|20996.34|20996.34|20997.37|20997.37|20997.37|20997.37|20996.34|20996.34|0
1647614950000|2022-03-18 14:49:10|20997.46|20997.46|20997.66|20997.66|20998.19|20998.19|20997.46|20997.46|0
1647614960000|2022-03-18 14:49:20|20997.6|20997.6|20998.06|20998.06|20998.13|20998.13|20997.6|20997.6|0
1647614970000|2022-03-18 14:49:30|20998.11|20998.11|20999.16|20999.16|20999.27|20999.27|20998.11|20998.11|0
1647614980000|2022-03-18 14:49:40|20999|20999|20998.22|20998.22|20999.01|20999.01|20998.12|20998.12|0
1647614990000|2022-03-18 14:49:50|20998.05|20998.05|20998.39|20998.39|20998.48|20998.48|20996.58|20996.58|0
1647615000000|2022-03-18 14:50:00|20998.53|20998.53|21000.44|21000.44|21000.44|21000.44|20998.53|20998.53|0
1647615010000|2022-03-18 14:50:10|21000.51|21000.51|20999.76|20999.76|21000.66|21000.66|20999.76|20999.76|0
1647615020000|2022-03-18 14:50:20|20999.7|20999.7|20998.43|20998.43|20999.7|20999.7|20998.17|20998.17|0
1647615030000|2022-03-18 14:50:30|20998.56|20998.56|20998.81|20998.81|20998.81|20998.81|20997.99|20997.99|0
1647615040000|2022-03-18 14:50:40|20998.86|20998.86|21001.47|21001.47|21001.47|21001.47|20998.75|20998.75|0
1647615050000|2022-03-18 14:50:50|21001.61|21001.61|21002.84|21002.84|21003.07|21003.07|21001.61|21001.61|0
1647615060000|2022-03-18 14:51:00|21003|21003|21004.15|21004.15|21004.15|21004.15|21002.81|21002.81|0
1647615070000|2022-03-18 14:51:10|21004.19|21004.19|21002.42|21002.42|21004.23|21004.23|21002.36|21002.36|0
1647615080000|2022-03-18 14:51:20|21002.4|21002.4|21001.86|21001.86|21002.4|21002.4|21001.82|21001.82|0
1647615090000|2022-03-18 14:51:30|21001.67|21001.67|21001.12|21001.12|21001.79|21001.79|21001.12|21001.12|0
1647615100000|2022-03-18 14:51:40|21001.15|21001.15|21001.96|21001.96|21002.01|21002.01|21001.15|21001.15|0
1647615110000|2022-03-18 14:51:50|21002.23|21002.23|21003.39|21003.39|21003.39|21003.39|21002.23|21002.23|0
1647615120000|2022-03-18 14:52:00|21003.48|21003.48|21003.88|21003.88|21003.97|21003.97|21003.48|21003.48|0
1647615130000|2022-03-18 14:52:10|21003.85|21003.85|21003.92|21003.92|21003.92|21003.92|21003.69|21003.69|0
1647615140000|2022-03-18 14:52:20|21004.01|21004.01|21004.14|21004.14|21004.34|21004.34|21004.01|21004.01|0
1647615150000|2022-03-18 14:52:30|21004.17|21004.17|21004.14|21004.14|21004.17|21004.17|21003.9|21003.9|0
1647615160000|2022-03-18 14:52:40|21003.99|21003.99|21003.84|21003.84|21003.99|21003.99|21003.59|21003.59|0
1647615170000|2022-03-18 14:52:50|21003.66|21003.66|21002.87|21002.87|21003.66|21003.66|21002.87|21002.87|0
1647615180000|2022-03-18 14:53:00|21002.9|21002.9|21003.36|21003.36|21003.57|21003.57|21002.51|21002.51|0
1647615190000|2022-03-18 14:53:10|21003.44|21003.44|21003.76|21003.76|21003.83|21003.83|21003.44|21003.44|0
1647615200000|2022-03-18 14:53:20|21003.7|21003.7|21003.03|21003.03|21003.88|21003.88|21002.88|21002.88|0
1647615210000|2022-03-18 14:53:30|21003.1|21003.1|21002.3|21002.3|21003.34|21003.34|21002.22|21002.22|0
1647615220000|2022-03-18 14:53:40|21002.45|21002.45|21001.52|21001.52|21002.45|21002.45|21001.52|21001.52|0
1647615230000|2022-03-18 14:53:50|21001.47|21001.47|21001.31|21001.31|21001.51|21001.51|21001.11|21001.11|0
1647615240000|2022-03-18 14:54:00|21001.24|21001.24|21001.02|21001.02|21001.45|21001.45|21001.02|21001.02|0
1647615250000|2022-03-18 14:54:10|21000.87|21000.87|21001.57|21001.57|21001.57|21001.57|21000.87|21000.87|0
1647615260000|2022-03-18 14:54:20|21001.48|21001.48|21001.81|21001.81|21001.92|21001.92|21001.48|21001.48|0
1647615270000|2022-03-18 14:54:30|21001.84|21001.84|21001.41|21001.41|21001.84|21001.84|21001.41|21001.41|0
1647615280000|2022-03-18 14:54:40|21001.3|21001.3|21001.71|21001.71|21001.81|21001.81|21001.17|21001.17|0
1647615290000|2022-03-18 14:54:50|21001.56|21001.56|21001.59|21001.59|21001.83|21001.83|21001.42|21001.42|0
1647615300000|2022-03-18 14:55:00|21001.64|21001.64|21002.21|21002.21|21002.3|21002.3|21001.64|21001.64|0
1647615310000|2022-03-18 14:55:10|21002|21002|21002.57|21002.57|21002.57|21002.57|21001.84|21001.84|0
1647615320000|2022-03-18 14:55:20|21002.64|21002.64|21003.1|21003.1|21003.24|21003.24|21002.33|21002.33|0
1647615330000|2022-03-18 14:55:30|21003.05|21003.05|21005.07|21005.07|21005.07|21005.07|21003.05|21003.05|0
1647615340000|2022-03-18 14:55:40|21005.01|21005.01|21005.27|21005.27|21005.62|21005.62|21004.93|21004.93|0
1647615350000|2022-03-18 14:55:50|21005.33|21005.33|21005.99|21005.99|21006.39|21006.39|21005.12|21005.12|0
1647615360000|2022-03-18 14:56:00|21006.02|21006.02|21006.07|21006.07|21006.23|21006.23|21005.77|21005.77|0
1647615370000|2022-03-18 14:56:10|21006.13|21006.13|21006.65|21006.65|21006.65|21006.65|21005.88|21005.88|0
1647615380000|2022-03-18 14:56:20|21006.62|21006.62|21006.92|21006.92|21006.92|21006.92|21006.58|21006.58|0
1647615390000|2022-03-18 14:56:30|21006.96|21006.96|21007.52|21007.52|21007.66|21007.66|21006.96|21006.96|0
1647615400000|2022-03-18 14:56:40|21007.61|21007.61|21006.78|21006.78|21007.61|21007.61|21006.78|21006.78|0
1647615410000|2022-03-18 14:56:50|21006.52|21006.52|21009.08|21009.08|21009.1|21009.1|21006.47|21006.47|0
1647615420000|2022-03-18 14:57:00|21009.41|21009.41|21013.09|21013.09|21013.23|21013.23|21009.41|21009.41|0
1647615430000|2022-03-18 14:57:10|21013.15|21013.15|21013.38|21013.38|21013.47|21013.47|21012.88|21012.88|0
1647615440000|2022-03-18 14:57:20|21013.27|21013.27|21013.32|21013.32|21013.54|21013.54|21013.27|21013.27|0
1647615450000|2022-03-18 14:57:30|21013.38|21013.38|21013.06|21013.06|21013.42|21013.42|21013.06|21013.06|0
1647615460000|2022-03-18 14:57:40|21012.91|21012.91|21012.26|21012.26|21012.91|21012.91|21012.26|21012.26|0
1647615470000|2022-03-18 14:57:50|21012.05|21012.05|21011.72|21011.72|21012.37|21012.37|21011.54|21011.54|0
1647615480000|2022-03-18 14:58:00|21011.62|21011.62|21011.35|21011.35|21011.68|21011.68|21011.24|21011.24|0
1647615490000|2022-03-18 14:58:10|21011.51|21011.51|21011.1|21011.1|21011.6|21011.6|21011.1|21011.1|0
1647615500000|2022-03-18 14:58:20|21011.01|21011.01|21010.99|21010.99|21011.01|21011.01|21010.59|21010.59|0
1647615510000|2022-03-18 14:58:30|21011.1|21011.1|21011.29|21011.29|21011.29|21011.29|21011.01|21011.01|0
1647615520000|2022-03-18 14:58:40|21011.26|21011.26|21010.7|21010.7|21011.37|21011.37|21010.57|21010.57|0
1647615530000|2022-03-18 14:58:50|21010.45|21010.45|21010.57|21010.57|21010.66|21010.66|21010.11|21010.11|0
1647615540000|2022-03-18 14:59:00|21010.51|21010.51|21010.43|21010.43|21010.6|21010.6|21010.36|21010.36|0
1647615550000|2022-03-18 14:59:10|21010.33|21010.33|21011.14|21011.14|21011.28|21011.28|21010.27|21010.27|0
1647615560000|2022-03-18 14:59:20|21011.2|21011.2|21010.84|21010.84|21011.2|21011.2|21010.84|21010.84|0
1647615570000|2022-03-18 14:59:30|21010.79|21010.79|21009.8|21009.8|21010.79|21010.79|21009.61|21009.61|0
1647615580000|2022-03-18 14:59:40|21009.68|21009.68|21009.89|21009.89|21009.89|21009.89|21009.42|21009.42|0
1647615590000|2022-03-18 14:59:50|21009.95|21009.95|21010.09|21010.09|21010.09|21010.09|21009.39|21009.39|0
1647615600000|2022-03-18 15:00:00|21010.02|21010.02|21010.21|21010.21|21010.55|21010.55|21009.85|21009.85|0
1647615610000|2022-03-18 15:00:10|21009.95|21009.95|21009.53|21009.53|21010.26|21010.26|21009.31|21009.31|0
1647615620000|2022-03-18 15:00:20|21009.43|21009.43|21019.42|21019.42|21019.42|21019.42|21009.43|21009.43|0
1647615630000|2022-03-18 15:00:30|21019.79|21019.79|21023.51|21023.51|21023.51|21023.51|21019.64|21019.64|0
1647615640000|2022-03-18 15:00:40|21023.61|21023.61|21024.54|21024.54|21024.54|21024.54|21023.61|21023.61|0
1647615650000|2022-03-18 15:00:50|21024.51|21024.51|21024.81|21024.81|21024.96|21024.96|21024.07|21024.07|0
1647615660000|2022-03-18 15:01:00|21024.92|21024.92|21024.52|21024.52|21025.13|21025.13|21024.42|21024.42|0
1647615670000|2022-03-18 15:01:10|21024.59|21024.59|21024.88|21024.88|21024.98|21024.98|21024.51|21024.51|0
1647615680000|2022-03-18 15:01:20|21024.97|21024.97|21024.25|21024.25|21025.17|21025.17|21024.19|21024.19|0
1647615690000|2022-03-18 15:01:30|21024.13|21024.13|21024.93|21024.93|21025.1|21025.1|21024.13|21024.13|0
1647615700000|2022-03-18 15:01:40|21024.83|21024.83|21025.76|21025.76|21025.8|21025.8|21024.59|21024.59|0
1647615710000|2022-03-18 15:01:50|21025.83|21025.83|21027.17|21027.17|21027.17|21027.17|21025.83|21025.83|0
1647615720000|2022-03-18 15:02:00|21027.25|21027.25|21029.9|21029.9|21029.9|21029.9|21027.25|21027.25|0
1647615730000|2022-03-18 15:02:10|21029.83|21029.83|21030.39|21030.39|21030.46|21030.46|21029.75|21029.75|0
1647615740000|2022-03-18 15:02:20|21030.6|21030.6|21030.98|21030.98|21030.98|21030.98|21030.55|21030.55|0
1647615750000|2022-03-18 15:02:30|21030.9|21030.9|21032.38|21032.38|21032.46|21032.46|21030.9|21030.9|0
1647615760000|2022-03-18 15:02:40|21032.46|21032.46|21033.12|21033.12|21033.25|21033.25|21032.46|21032.46|0
1647615770000|2022-03-18 15:02:50|21033.09|21033.09|21032.78|21032.78|21033.22|21033.22|21032.54|21032.54|0
1647615780000|2022-03-18 15:03:00|21032.71|21032.71|21032.57|21032.57|21032.84|21032.84|21032.18|21032.18|0
1647615790000|2022-03-18 15:03:10|21032.93|21032.93|21033.6|21033.6|21033.75|21033.75|21032.54|21032.54|0
1647615800000|2022-03-18 15:03:20|21033.47|21033.47|21033.17|21033.17|21033.82|21033.82|21033.01|21033.01|0
1647615810000|2022-03-18 15:03:30|21033.03|21033.03|21032.76|21032.76|21033.29|21033.29|21032.69|21032.69|0
1647615820000|2022-03-18 15:03:40|21033.04|21033.04|21033.49|21033.49|21033.86|21033.86|21033.01|21033.01|0
1647615830000|2022-03-18 15:03:50|21033.39|21033.39|21034.32|21034.32|21034.6|21034.6|21033.3|21033.3|0
1647615840000|2022-03-18 15:04:00|21034.12|21034.12|21035.5|21035.5|21035.76|21035.76|21034.12|21034.12|0
1647615850000|2022-03-18 15:04:10|21035.71|21035.71|21036.24|21036.24|21036.24|21036.24|21035.71|21035.71|0
1647615860000|2022-03-18 15:04:20|21036.16|21036.16|21035.3|21035.3|21036.16|21036.16|21035.16|21035.16|0
1647615870000|2022-03-18 15:04:30|21035.26|21035.26|21035.53|21035.53|21035.85|21035.85|21035.14|21035.14|0
1647615880000|2022-03-18 15:04:40|21035.63|21035.63|21035.85|21035.85|21035.91|21035.91|21035.56|21035.56|0
1647615890000|2022-03-18 15:04:50|21035.76|21035.76|21036.5|21036.5|21036.5|21036.5|21035.67|21035.67|0
1647615900000|2022-03-18 15:05:00|21036.57|21036.57|21035.91|21035.91|21036.9|21036.9|21035.91|21035.91|0
1647615910000|2022-03-18 15:05:10|21035.71|21035.71|21035.34|21035.34|21035.88|21035.88|21035.34|21035.34|0
1647615920000|2022-03-18 15:05:20|21035.29|21035.29|21035.25|21035.25|21035.36|21035.36|21035.13|21035.13|0
1647615930000|2022-03-18 15:05:30|21035.31|21035.31|21035.59|21035.59|21035.85|21035.85|21035.31|21035.31|0
1647615940000|2022-03-18 15:05:40|21035.63|21035.63|21035.4|21035.4|21035.82|21035.82|21035.4|21035.4|0
1647615950000|2022-03-18 15:05:50|21035.61|21035.61|21035.47|21035.47|21035.78|21035.78|21035.15|21035.15|0
1647615960000|2022-03-18 15:06:00|21035.34|21035.34|21034.11|21034.11|21035.41|21035.41|21033.97|21033.97|0
1647615970000|2022-03-18 15:06:10|21034.2|21034.2|21034.8|21034.8|21035.04|21035.04|21034.1|21034.1|0
1647615980000|2022-03-18 15:06:20|21035.06|21035.06|21036.88|21036.88|21036.88|21036.88|21035.06|21035.06|0
1647615990000|2022-03-18 15:06:30|21036.54|21036.54|21036.59|21036.59|21037.75|21037.75|21036.54|21036.54|0
1647616000000|2022-03-18 15:06:40|21036.57|21036.57|21037.03|21037.03|21037.03|21037.03|21036.33|21036.33|0
1647616010000|2022-03-18 15:06:50|21036.95|21036.95|21037.62|21037.62|21037.62|21037.62|21036.83|21036.83|0
1647616020000|2022-03-18 15:07:00|21037.88|21037.88|21038.37|21038.37|21038.42|21038.42|21037.64|21037.64|0
1647616030000|2022-03-18 15:07:10|21038.25|21038.25|21038.15|21038.15|21038.51|21038.51|21038.11|21038.11|0
1647616040000|2022-03-18 15:07:20|21038.26|21038.26|21038.13|21038.13|21038.38|21038.38|21037.89|21037.89|0
1647616050000|2022-03-18 15:07:30|21038.07|21038.07|21037.63|21037.63|21038.28|21038.28|21037.56|21037.56|0
1647616060000|2022-03-18 15:07:40|21037.57|21037.57|21038.14|21038.14|21038.5|21038.5|21037.57|21037.57|0
1647616070000|2022-03-18 15:07:50|21038.39|21038.39|21038.44|21038.44|21038.44|21038.44|21037.84|21037.84|0
1647616080000|2022-03-18 15:08:00|21038.39|21038.39|21038.74|21038.74|21038.74|21038.74|21038.34|21038.34|0
1647616090000|2022-03-18 15:08:10|21038.65|21038.65|21039.9|21039.9|21039.9|21039.9|21038.65|21038.65|0
1647616100000|2022-03-18 15:08:20|21039.77|21039.77|21037.25|21037.25|21039.77|21039.77|21037.25|21037.25|0
1647616110000|2022-03-18 15:08:30|21037.21|21037.21|21037.27|21037.27|21037.52|21037.52|21037.15|21037.15|0
1647616120000|2022-03-18 15:08:40|21037.43|21037.43|21036.94|21036.94|21037.48|21037.48|21036.94|21036.94|0
1647616130000|2022-03-18 15:08:50|21036.87|21036.87|21036.63|21036.63|21036.87|21036.87|21036.61|21036.61|0
1647616140000|2022-03-18 15:09:00|21036.68|21036.68|21032.92|21032.92|21036.72|21036.72|21032.86|21032.86|0
1647616150000|2022-03-18 15:09:10|21033.03|21033.03|21033.25|21033.25|21033.5|21033.5|21033.03|21033.03|0
1647616160000|2022-03-18 15:09:20|21033.13|21033.13|21032.47|21032.47|21033.13|21033.13|21032.21|21032.21|0
1647616170000|2022-03-18 15:09:30|21032.4|21032.4|21032.99|21032.99|21033.08|21033.08|21032.4|21032.4|0
1647616180000|2022-03-18 15:09:40|21032.95|21032.95|21033.71|21033.71|21033.78|21033.78|21032.85|21032.85|0
1647616190000|2022-03-18 15:09:50|21033.52|21033.52|21033.59|21033.59|21033.87|21033.87|21033.36|21033.36|0
1647616200000|2022-03-18 15:10:00|21033.53|21033.53|21034.39|21034.39|21034.39|21034.39|21033.51|21033.51|0
1647616210000|2022-03-18 15:10:10|21034.46|21034.46|21034.04|21034.04|21034.89|21034.89|21034.04|21034.04|0
1647616220000|2022-03-18 15:10:20|21034.11|21034.11|21033.82|21033.82|21034.11|21034.11|21033.64|21033.64|0
1647616230000|2022-03-18 15:10:30|21033.88|21033.88|21034.25|21034.25|21034.25|21034.25|21033.88|21033.88|0
1647616240000|2022-03-18 15:10:40|21034.15|21034.15|21032.59|21032.59|21034.15|21034.15|21032.59|21032.59|0
1647616250000|2022-03-18 15:10:50|21032.42|21032.42|21031.62|21031.62|21032.51|21032.51|21031.48|21031.48|0
1647616260000|2022-03-18 15:11:00|21031.82|21031.82|21030.54|21030.54|21031.82|21031.82|21030.54|21030.54|0
1647616270000|2022-03-18 15:11:10|21030.33|21030.33|21030.18|21030.18|21030.33|21030.33|21029.78|21029.78|0
1647616280000|2022-03-18 15:11:20|21030.3|21030.3|21030.17|21030.17|21030.42|21030.42|21030.17|21030.17|0
1647616290000|2022-03-18 15:11:30|21030.09|21030.09|21030.32|21030.32|21030.39|21030.39|21030.09|21030.09|0
1647616300000|2022-03-18 15:11:40|21030.22|21030.22|21030.15|21030.15|21030.24|21030.24|21029.92|21029.92|0
1647616310000|2022-03-18 15:11:50|21030.07|21030.07|21030.62|21030.62|21030.62|21030.62|21030.01|21030.01|0
1647616320000|2022-03-18 15:12:00|21030.54|21030.54|21031.75|21031.75|21032.08|21032.08|21030.54|21030.54|0
1647616330000|2022-03-18 15:12:10|21031.87|21031.87|21031.81|21031.81|21032.07|21032.07|21031.24|21031.24|0
1647616340000|2022-03-18 15:12:20|21031.94|21031.94|21032.48|21032.48|21032.48|21032.48|21031.69|21031.69|0
1647616350000|2022-03-18 15:12:30|21032.41|21032.41|21032.3|21032.3|21033.2|21033.2|21032.19|21032.19|0
1647616360000|2022-03-18 15:12:40|21032.26|21032.26|21032.28|21032.28|21032.55|21032.55|21032.22|21032.22|0
1647616370000|2022-03-18 15:12:50|21032.33|21032.33|21033.9|21033.9|21033.9|21033.9|21032.19|21032.19|0
1647616380000|2022-03-18 15:13:00|21033.99|21033.99|21035.2|21035.2|21035.2|21035.2|21033.99|21033.99|0
1647616390000|2022-03-18 15:13:10|21035.25|21035.25|21035.06|21035.06|21035.28|21035.28|21034.88|21034.88|0
1647616400000|2022-03-18 15:13:20|21035.11|21035.11|21037.29|21037.29|21037.53|21037.53|21034.97|21034.97|0
1647616410000|2022-03-18 15:13:30|21037.39|21037.39|21039.92|21039.92|21040.17|21040.17|21037.29|21037.29|0
1647616420000|2022-03-18 15:13:40|21039.8|21039.8|21039.78|21039.78|21039.97|21039.97|21039.46|21039.46|0
1647616430000|2022-03-18 15:13:50|21039.69|21039.69|21040.36|21040.36|21040.51|21040.51|21039.59|21039.59|0
1647616440000|2022-03-18 15:14:00|21040.57|21040.57|21041.08|21041.08|21041.17|21041.17|21040.57|21040.57|0
1647616450000|2022-03-18 15:14:10|21041|21041|21040.92|21040.92|21041.27|21041.27|21040.84|21040.84|0
1647616460000|2022-03-18 15:14:20|21040.79|21040.79|21040.45|21040.45|21040.86|21040.86|21040.22|21040.22|0
1647616470000|2022-03-18 15:14:30|21040.39|21040.39|21039.53|21039.53|21040.39|21040.39|21039.01|21039.01|0
1647616480000|2022-03-18 15:14:40|21039.25|21039.25|21039.08|21039.08|21039.25|21039.25|21038.46|21038.46|0
1647616490000|2022-03-18 15:14:50|21039.04|21039.04|21038.53|21038.53|21039.04|21039.04|21038.38|21038.38|0
1647616500000|2022-03-18 15:15:00|21038.41|21038.41|21037.34|21037.34|21038.57|21038.57|21037.27|21037.27|0
1647616510000|2022-03-18 15:15:10|21037.37|21037.37|21035.05|21035.05|21037.56|21037.56|21034.76|21034.76|0
1647616520000|2022-03-18 15:15:20|21035|21035|21034.72|21034.72|21035|21035|21034.58|21034.58|0
1647616530000|2022-03-18 15:15:30|21034.66|21034.66|21034.76|21034.76|21034.89|21034.89|21034.27|21034.27|0
1647616540000|2022-03-18 15:15:40|21034.72|21034.72|21034.75|21034.75|21034.88|21034.88|21034.48|21034.48|0
1647616550000|2022-03-18 15:15:50|21034.96|21034.96|21036.26|21036.26|21036.33|21036.33|21034.96|21034.96|0
1647616560000|2022-03-18 15:16:00|21036.36|21036.36|21037.17|21037.17|21037.48|21037.48|21036.16|21036.16|0
1647616570000|2022-03-18 15:16:10|21037|21037|21037.7|21037.7|21037.7|21037.7|21036.89|21036.89|0
1647616580000|2022-03-18 15:16:20|21037.59|21037.59|21032.57|21032.57|21037.59|21037.59|21032.54|21032.54|0
1647616590000|2022-03-18 15:16:30|21032.5|21032.5|21029.14|21029.14|21032.5|21032.5|21029.14|21029.14|0
1647616600000|2022-03-18 15:16:40|21029.07|21029.07|21029.01|21029.01|21029.44|21029.44|21028.69|21028.69|0
1647616610000|2022-03-18 15:16:50|21029.21|21029.21|21029.88|21029.88|21029.91|21029.91|21029.19|21029.19|0
1647616620000|2022-03-18 15:17:00|21029.87|21029.87|21030.13|21030.13|21030.13|21030.13|21029.81|21029.81|0
1647616630000|2022-03-18 15:17:10|21030.17|21030.17|21031.26|21031.26|21031.6|21031.6|21030.17|21030.17|0
1647616640000|2022-03-18 15:17:20|21031.21|21031.21|21030.64|21030.64|21031.32|21031.32|21030.64|21030.64|0
1647616650000|2022-03-18 15:17:30|21030.49|21030.49|21030.56|21030.56|21030.76|21030.76|21030.49|21030.49|0
1647616660000|2022-03-18 15:17:40|21030.65|21030.65|21030|21030|21030.68|21030.68|21029.73|21029.73|0
1647616670000|2022-03-18 15:17:50|21030.13|21030.13|21028.69|21028.69|21030.6|21030.6|21028.58|21028.58|0
1647616680000|2022-03-18 15:18:00|21028.58|21028.58|21027.47|21027.47|21029|21029|21027.47|21027.47|0
1647616690000|2022-03-18 15:18:10|21027.25|21027.25|21027.35|21027.35|21027.6|21027.6|21027.13|21027.13|0
1647616700000|2022-03-18 15:18:20|21027.37|21027.37|21027.96|21027.96|21028.28|21028.28|21027.37|21027.37|0
1647616710000|2022-03-18 15:18:30|21027.75|21027.75|21027.98|21027.98|21028.25|21028.25|21027.75|21027.75|0
1647616720000|2022-03-18 15:18:40|21027.94|21027.94|21028.75|21028.75|21028.75|21028.75|21027.87|21027.87|0
1647616730000|2022-03-18 15:18:50|21028.93|21028.93|21029.44|21029.44|21029.78|21029.78|21028.93|21028.93|0
1647616740000|2022-03-18 15:19:00|21029.41|21029.41|21029.48|21029.48|21029.73|21029.73|21029.15|21029.15|0
1647616750000|2022-03-18 15:19:10|21029.57|21029.57|21029.64|21029.64|21029.7|21029.7|21029.56|21029.56|0
1647616760000|2022-03-18 15:19:20|21029.62|21029.62|21029|21029|21029.62|21029.62|21029|21029|0
1647616770000|2022-03-18 15:19:30|21028.86|21028.86|21029.43|21029.43|21029.79|21029.79|21028.86|21028.86|0
1647616780000|2022-03-18 15:19:40|21029.65|21029.65|21029.21|21029.21|21029.65|21029.65|21029.17|21029.17|0
1647616790000|2022-03-18 15:19:50|21029.12|21029.12|21029.08|21029.08|21029.14|21029.14|21028.76|21028.76|0
1647616800000|2022-03-18 15:20:00|21028.91|21028.91|21023|21023|21028.91|21028.91|21023|21023|0
1647616810000|2022-03-18 15:20:10|21022.95|21022.95|21019.43|21019.43|21022.95|21022.95|21019.36|21019.36|0
1647616820000|2022-03-18 15:20:20|21019.32|21019.32|21017.66|21017.66|21019.32|21019.32|21017.66|21017.66|0
1647616830000|2022-03-18 15:20:30|21017.58|21017.58|21016.11|21016.11|21017.58|21017.58|21016.04|21016.04|0
1647616840000|2022-03-18 15:20:40|21016.24|21016.24|21018.18|21018.18|21018.18|21018.18|21016.19|21016.19|0
1647616850000|2022-03-18 15:20:50|21018.15|21018.15|21020.72|21020.72|21020.72|21020.72|21018.15|21018.15|0
1647616860000|2022-03-18 15:21:00|21020.78|21020.78|21020.61|21020.61|21021.11|21021.11|21020.51|21020.51|0
1647616870000|2022-03-18 15:21:10|21020.69|21020.69|21020.75|21020.75|21020.86|21020.86|21020.62|21020.62|0
1647616880000|2022-03-18 15:21:20|21020.82|21020.82|21020.68|21020.68|21020.82|21020.82|21020.5|21020.5|0
1647616890000|2022-03-18 15:21:30|21020.56|21020.56|21019.7|21019.7|21020.56|21020.56|21019.7|21019.7|0
1647616900000|2022-03-18 15:21:40|21019.77|21019.77|21020.1|21020.1|21020.28|21020.28|21019.77|21019.77|0
1647616910000|2022-03-18 15:21:50|21020.02|21020.02|21019.78|21019.78|21020.17|21020.17|21019.78|21019.78|0
1647616920000|2022-03-18 15:22:00|21019.83|21019.83|21019.67|21019.67|21020.31|21020.31|21019.64|21019.64|0
1647616930000|2022-03-18 15:22:10|21019.56|21019.56|21019.31|21019.31|21019.61|21019.61|21019.18|21019.18|0
1647616940000|2022-03-18 15:22:20|21019.5|21019.5|21020.07|21020.07|21020.07|21020.07|21019.3|21019.3|0
1647616950000|2022-03-18 15:22:30|21020.16|21020.16|21019.73|21019.73|21020.23|21020.23|21019.73|21019.73|0
1647616960000|2022-03-18 15:22:40|21019.63|21019.63|21019.03|21019.03|21019.63|21019.63|21019.03|21019.03|0
1647616970000|2022-03-18 15:22:50|21019.07|21019.07|21020.12|21020.12|21020.12|21020.12|21019.07|21019.07|0
1647616980000|2022-03-18 15:23:00|21020.09|21020.09|21019.99|21019.99|21020.27|21020.27|21019.87|21019.87|0
1647616990000|2022-03-18 15:23:10|21020.17|21020.17|21020.03|21020.03|21020.17|21020.17|21019.74|21019.74|0
1647617000000|2022-03-18 15:23:20|21020.08|21020.08|21020.48|21020.48|21021.07|21021.07|21020.07|21020.07|0
1647617010000|2022-03-18 15:23:30|21020.42|21020.42|21020.34|21020.34|21020.5|21020.5|21019.96|21019.96|0
1647617020000|2022-03-18 15:23:40|21020.41|21020.41|21020.29|21020.29|21020.63|21020.63|21020.18|21020.18|0
1647617030000|2022-03-18 15:23:50|21020.16|21020.16|21020.79|21020.79|21020.79|21020.79|21020.16|21020.16|0
1647617040000|2022-03-18 15:24:00|21020.86|21020.86|21021.4|21021.4|21021.89|21021.89|21020.86|21020.86|0
1647617050000|2022-03-18 15:24:10|21021.35|21021.35|21021.21|21021.21|21021.51|21021.51|21021.17|21021.17|0
1647617060000|2022-03-18 15:24:20|21021.25|21021.25|21021.83|21021.83|21021.91|21021.91|21021.25|21021.25|0
1647617070000|2022-03-18 15:24:30|21021.9|21021.9|21023.22|21023.22|21023.22|21023.22|21021.9|21021.9|0
1647617080000|2022-03-18 15:24:40|21023.38|21023.38|21023.57|21023.57|21023.72|21023.72|21023.3|21023.3|0
1647617090000|2022-03-18 15:24:50|21023.52|21023.52|21024.7|21024.7|21024.75|21024.75|21023.14|21023.14|0
1647617100000|2022-03-18 15:25:00|21024.75|21024.75|21029.52|21029.52|21030.24|21030.24|21024.75|21024.75|0
1647617110000|2022-03-18 15:25:10|21029.48|21029.48|21029.55|21029.55|21029.76|21029.76|21029.15|21029.15|0
1647617120000|2022-03-18 15:25:20|21029.56|21029.56|21029.29|21029.29|21029.66|21029.66|21028.99|21028.99|0
1647617130000|2022-03-18 15:25:30|21029.34|21029.34|21030.01|21030.01|21030.05|21030.05|21029.14|21029.14|0
1647617140000|2022-03-18 15:25:40|21029.91|21029.91|21035.81|21035.81|21035.81|21035.81|21029.91|21029.91|0
1647617150000|2022-03-18 15:25:50|21035.78|21035.78|21038.82|21038.82|21038.88|21038.88|21035.78|21035.78|0
1647617160000|2022-03-18 15:26:00|21038.96|21038.96|21039.97|21039.97|21040.33|21040.33|21038.96|21038.96|0
1647617170000|2022-03-18 15:26:10|21040.18|21040.18|21041|21041|21041|21041|21040.18|21040.18|0
1647617180000|2022-03-18 15:26:20|21041.08|21041.08|21041.47|21041.47|21041.47|21041.47|21040.89|21040.89|0
1647617190000|2022-03-18 15:26:30|21041.53|21041.53|21041.63|21041.63|21041.63|21041.63|21041.43|21041.43|0
1647617200000|2022-03-18 15:26:40|21041.8|21041.8|21040.38|21040.38|21041.92|21041.92|21040.38|21040.38|0
1647617210000|2022-03-18 15:26:50|21040.33|21040.33|21041.14|21041.14|21041.34|21041.34|21040.31|21040.31|0
1647617220000|2022-03-18 15:27:00|21041.3|21041.3|21040.72|21040.72|21041.51|21041.51|21040.72|21040.72|0
1647617230000|2022-03-18 15:27:10|21040.67|21040.67|21040.34|21040.34|21040.92|21040.92|21040.21|21040.21|0
1647617240000|2022-03-18 15:27:20|21040.39|21040.39|21041.5|21041.5|21041.58|21041.58|21040.39|21040.39|0
1647617250000|2022-03-18 15:27:30|21041.47|21041.47|21042.44|21042.44|21042.44|21042.44|21041.38|21041.38|0
1647617260000|2022-03-18 15:27:40|21042.39|21042.39|21042.36|21042.36|21042.63|21042.63|21042.3|21042.3|0
1647617270000|2022-03-18 15:27:50|21042.5|21042.5|21042.69|21042.69|21043.54|21043.54|21042.5|21042.5|0
1647617280000|2022-03-18 15:28:00|21042.65|21042.65|21042.88|21042.88|21043.17|21043.17|21042.65|21042.65|0
1647617290000|2022-03-18 15:28:10|21042.93|21042.93|21044.09|21044.09|21044.09|21044.09|21042.93|21042.93|0
1647617300000|2022-03-18 15:28:20|21044.14|21044.14|21044.51|21044.51|21044.54|21044.54|21043.48|21043.48|0
1647617310000|2022-03-18 15:28:30|21044.57|21044.57|21045.72|21045.72|21045.72|21045.72|21044.57|21044.57|0
1647617320000|2022-03-18 15:28:40|21045.59|21045.59|21046.47|21046.47|21046.47|21046.47|21045.59|21045.59|0
1647617330000|2022-03-18 15:28:50|21046.54|21046.54|21047.41|21047.41|21047.55|21047.55|21046.54|21046.54|0
1647617340000|2022-03-18 15:29:00|21047.47|21047.47|21048.57|21048.57|21048.57|21048.57|21047.47|21047.47|0
1647617350000|2022-03-18 15:29:10|21048.52|21048.52|21049.27|21049.27|21049.37|21049.37|21048.52|21048.52|0
1647617360000|2022-03-18 15:29:20|21049.32|21049.32|21050.25|21050.25|21050.25|21050.25|21049.24|21049.24|0
1647617370000|2022-03-18 15:29:30|21050.36|21050.36|21050.7|21050.7|21050.76|21050.76|21050.36|21050.36|0
1647617380000|2022-03-18 15:29:40|21050.72|21050.72|21050.48|21050.48|21050.79|21050.79|21050.21|21050.21|0
1647617390000|2022-03-18 15:29:50|21050.24|21050.24|21050.47|21050.47|21050.63|21050.63|21050.13|21050.13|0
1647617400000|2022-03-18 15:30:00|21050.53|21050.53|21050.87|21050.87|21051.18|21051.18|21050.51|21050.51|0
1647617410000|2022-03-18 15:30:10|21050.83|21050.83|21051|21051|21051.58|21051.58|21050.83|21050.83|0
1647617420000|2022-03-18 15:30:20|21050.97|21050.97|21052.57|21052.57|21052.75|21052.75|21050.87|21050.87|0
1647617430000|2022-03-18 15:30:30|21052.63|21052.63|21053.89|21053.89|21053.89|21053.89|21052.63|21052.63|0
1647617440000|2022-03-18 15:30:40|21053.94|21053.94|21054.24|21054.24|21054.26|21054.26|21053.94|21053.94|0
1647617450000|2022-03-18 15:30:50|21054.35|21054.35|21055.07|21055.07|21055.07|21055.07|21054.35|21054.35|0
1647617460000|2022-03-18 15:31:00|21055.37|21055.37|21056.69|21056.69|21056.69|21056.69|21055.37|21055.37|0
1647617470000|2022-03-18 15:31:10|21056.74|21056.74|21057.65|21057.65|21057.65|21057.65|21056.58|21056.58|0
1647617480000|2022-03-18 15:31:20|21057.61|21057.61|21057.31|21057.31|21057.71|21057.71|21057.19|21057.19|0
1647617490000|2022-03-18 15:31:30|21057.32|21057.32|21057.68|21057.68|21057.68|21057.68|21056.82|21056.82|0
1647617500000|2022-03-18 15:31:40|21057.65|21057.65|21057.83|21057.83|21057.99|21057.99|21057.62|21057.62|0
1647617510000|2022-03-18 15:31:50|21057.73|21057.73|21057.77|21057.77|21057.89|21057.89|21057.65|21057.65|0
1647617520000|2022-03-18 15:32:00|21057.9|21057.9|21057.32|21057.32|21058.08|21058.08|21057.18|21057.18|0
1647617530000|2022-03-18 15:32:10|21057.24|21057.24|21056.15|21056.15|21057.24|21057.24|21056.15|21056.15|0
1647617540000|2022-03-18 15:32:20|21056.13|21056.13|21056.24|21056.24|21056.24|21056.24|21056.09|21056.09|0
1647617550000|2022-03-18 15:32:30|21056.18|21056.18|21056.91|21056.91|21056.91|21056.91|21056.18|21056.18|0
1647617560000|2022-03-18 15:32:40|21057.43|21057.43|21057.3|21057.3|21057.57|21057.57|21057.08|21057.08|0
1647617570000|2022-03-18 15:32:50|21057.41|21057.41|21058.19|21058.19|21058.19|21058.19|21057.41|21057.41|0
1647617580000|2022-03-18 15:33:00|21058.39|21058.39|21059.31|21059.31|21059.71|21059.71|21058.39|21058.39|0
1647617590000|2022-03-18 15:33:10|21059.34|21059.34|21059.71|21059.71|21059.88|21059.88|21059.26|21059.26|0
1647617600000|2022-03-18 15:33:20|21059.63|21059.63|21059.46|21059.46|21059.71|21059.71|21059.03|21059.03|0
1647617610000|2022-03-18 15:33:30|21059.44|21059.44|21061.1|21061.1|21061.1|21061.1|21059.27|21059.27|0
1647617620000|2022-03-18 15:33:40|21061.16|21061.16|21061.44|21061.44|21061.54|21061.54|21061.07|21061.07|0
1647617630000|2022-03-18 15:33:50|21061.46|21061.46|21061.79|21061.79|21061.84|21061.84|21061.46|21061.46|0
1647617640000|2022-03-18 15:34:00|21061.87|21061.87|21062.41|21062.41|21062.59|21062.59|21061.87|21061.87|0
1647617650000|2022-03-18 15:34:10|21062.53|21062.53|21063.45|21063.45|21063.52|21063.52|21062.53|21062.53|0
1647617660000|2022-03-18 15:34:20|21063.55|21063.55|21063.88|21063.88|21063.88|21063.88|21063.4|21063.4|0
1647617670000|2022-03-18 15:34:30|21063.99|21063.99|21064.74|21064.74|21064.74|21064.74|21063.99|21063.99|0
1647617680000|2022-03-18 15:34:40|21064.8|21064.8|21065.11|21065.11|21065.11|21065.11|21064.74|21064.74|0
1647617690000|2022-03-18 15:34:50|21065.1|21065.1|21064.29|21064.29|21065.1|21065.1|21064.29|21064.29|0
1647617700000|2022-03-18 15:35:00|21064.35|21064.35|21064.13|21064.13|21064.38|21064.38|21064.01|21064.01|0
1647617710000|2022-03-18 15:35:10|21064.04|21064.04|21063.17|21063.17|21064.04|21064.04|21063.17|21063.17|0
1647617720000|2022-03-18 15:35:20|21062.96|21062.96|21062.34|21062.34|21063.19|21063.19|21062.34|21062.34|0
1647617730000|2022-03-18 15:35:30|21062.31|21062.31|21062.77|21062.77|21062.84|21062.84|21062.18|21062.18|0
1647617740000|2022-03-18 15:35:40|21062.74|21062.74|21062.17|21062.17|21062.74|21062.74|21062.14|21062.14|0
1647617750000|2022-03-18 15:35:50|21062.16|21062.16|21062.35|21062.35|21062.41|21062.41|21061.93|21061.93|0
1647617760000|2022-03-18 15:36:00|21062.58|21062.58|21064.7|21064.7|21064.7|21064.7|21062.58|21062.58|0
1647617770000|2022-03-18 15:36:10|21064.53|21064.53|21065|21065|21065.12|21065.12|21064.53|21064.53|0
1647617780000|2022-03-18 15:36:20|21064.95|21064.95|21065.33|21065.33|21065.37|21065.37|21064.9|21064.9|0
1647617790000|2022-03-18 15:36:30|21065.27|21065.27|21065.85|21065.85|21065.93|21065.93|21065.15|21065.15|0
1647617800000|2022-03-18 15:36:40|21066.16|21066.16|21066.51|21066.51|21066.51|21066.51|21066.16|21066.16|0
1647617810000|2022-03-18 15:36:50|21066.59|21066.59|21089.35|21089.35|21090.35|21090.35|21066.59|21066.59|0
1647617820000|2022-03-18 15:37:00|21089.18|21089.18|21084.72|21084.72|21089.6|21089.6|21084.72|21084.72|0
1647617830000|2022-03-18 15:37:10|21084.65|21084.65|21086.17|21086.17|21086.17|21086.17|21083.84|21083.84|0
1647617840000|2022-03-18 15:37:20|21086.23|21086.23|21084.82|21084.82|21086.23|21086.23|21084.52|21084.52|0
1647617850000|2022-03-18 15:37:30|21084.91|21084.91|21084.88|21084.88|21085.21|21085.21|21084.7|21084.7|0
1647617860000|2022-03-18 15:37:40|21084.83|21084.83|21086.05|21086.05|21086.05|21086.05|21084.62|21084.62|0
1647617870000|2022-03-18 15:37:50|21086.26|21086.26|21086.95|21086.95|21087.34|21087.34|21086.26|21086.26|0
1647617880000|2022-03-18 15:38:00|21086.81|21086.81|21091.44|21091.44|21091.44|21091.44|21086.73|21086.73|0
1647617890000|2022-03-18 15:38:10|21091.08|21091.08|21091.97|21091.97|21092.33|21092.33|21091.08|21091.08|0
1647617900000|2022-03-18 15:38:20|21092.07|21092.07|21090.69|21090.69|21092.87|21092.87|21090.64|21090.64|0
1647617910000|2022-03-18 15:38:30|21090.77|21090.77|21091.28|21091.28|21091.28|21091.28|21090.41|21090.41|0
1647617920000|2022-03-18 15:38:40|21091.27|21091.27|21090.22|21090.22|21091.27|21091.27|21089.18|21089.18|0
1647617930000|2022-03-18 15:38:50|21090.11|21090.11|21090.97|21090.97|21091.66|21091.66|21089.96|21089.96|0
1647617940000|2022-03-18 15:39:00|21090.92|21090.92|21092.67|21092.67|21092.74|21092.74|21090.92|21090.92|0
1647617950000|2022-03-18 15:39:10|21092.61|21092.61|21093.19|21093.19|21093.29|21093.29|21092.61|21092.61|0
1647617960000|2022-03-18 15:39:20|21093.13|21093.13|21092.64|21092.64|21093.13|21093.13|21092.59|21092.59|0
1647617970000|2022-03-18 15:39:30|21092.74|21092.74|21091.06|21091.06|21092.86|21092.86|21090.53|21090.53|0
1647617980000|2022-03-18 15:39:40|21091.15|21091.15|21090.99|21090.99|21091.59|21091.59|21090.99|21090.99|0
1647617990000|2022-03-18 15:39:50|21090.94|21090.94|21091.41|21091.41|21091.44|21091.44|21090.9|21090.9|0
1647618000000|2022-03-18 15:40:00|21091.61|21091.61|21085.71|21085.71|21092.04|21092.04|21085.71|21085.71|0
1647618010000|2022-03-18 15:40:10|21085.59|21085.59|21085.4|21085.4|21085.95|21085.95|21085.34|21085.34|0
1647618020000|2022-03-18 15:40:20|21085.46|21085.46|21085.86|21085.86|21086|21086|21085.23|21085.23|0
1647618030000|2022-03-18 15:40:30|21085.8|21085.8|21085.61|21085.61|21085.8|21085.8|21085.27|21085.27|0
1647618040000|2022-03-18 15:40:40|21085.55|21085.55|21084.73|21084.73|21085.55|21085.55|21084.73|21084.73|0
1647618050000|2022-03-18 15:40:50|21084.68|21084.68|21084.51|21084.51|21084.68|21084.68|21084.18|21084.18|0
1647618060000|2022-03-18 15:41:00|21084.48|21084.48|21085.73|21085.73|21085.8|21085.8|21084.48|21084.48|0
1647618070000|2022-03-18 15:41:10|21085.68|21085.68|21085.46|21085.46|21085.82|21085.82|21085.3|21085.3|0
1647618080000|2022-03-18 15:41:20|21085.61|21085.61|21085.71|21085.71|21086.15|21086.15|21085.45|21085.45|0
1647618090000|2022-03-18 15:41:30|21085.66|21085.66|21085.33|21085.33|21085.66|21085.66|21085.22|21085.22|0
1647618100000|2022-03-18 15:41:40|21085.34|21085.34|21084.18|21084.18|21085.34|21085.34|21084.08|21084.08|0
1647618110000|2022-03-18 15:41:50|21084.28|21084.28|21081.83|21081.83|21084.28|21084.28|21081.74|21081.74|0
1647618120000|2022-03-18 15:42:00|21081.87|21081.87|21080.36|21080.36|21081.9|21081.9|21080.36|21080.36|0
1647618130000|2022-03-18 15:42:10|21080.25|21080.25|21081.27|21081.27|21081.48|21081.48|21080.25|21080.25|0
1647618140000|2022-03-18 15:42:20|21081.43|21081.43|21080.77|21080.77|21081.62|21081.62|21080.77|21080.77|0
1647618150000|2022-03-18 15:42:30|21080.71|21080.71|21080.54|21080.54|21081.17|21081.17|21080.54|21080.54|0
1647618160000|2022-03-18 15:42:40|21080.44|21080.44|21079.73|21079.73|21080.49|21080.49|21079.72|21079.72|0
1647618170000|2022-03-18 15:42:50|21079.79|21079.79|21080.1|21080.1|21080.1|21080.1|21079.66|21079.66|0
1647618180000|2022-03-18 15:43:00|21079.99|21079.99|21081.56|21081.56|21081.56|21081.56|21079.9|21079.9|0
1647618190000|2022-03-18 15:43:10|21081.46|21081.46|21081.13|21081.13|21081.46|21081.46|21080.76|21080.76|0
1647618200000|2022-03-18 15:43:20|21081.11|21081.11|21080.24|21080.24|21081.53|21081.53|21080.24|21080.24|0
1647618210000|2022-03-18 15:43:30|21080.16|21080.16|21079.88|21079.88|21080.16|21080.16|21079.76|21079.76|0
1647618220000|2022-03-18 15:43:40|21079.86|21079.86|21079.95|21079.95|21080.41|21080.41|21079.84|21079.84|0
1647618230000|2022-03-18 15:43:50|21079.73|21079.73|21079.06|21079.06|21079.8|21079.8|21078.98|21078.98|0
1647618240000|2022-03-18 15:44:00|21079.12|21079.12|21078.97|21078.97|21079.46|21079.46|21078.97|21078.97|0
1647618250000|2022-03-18 15:44:10|21078.86|21078.86|21078.22|21078.22|21078.86|21078.86|21078.22|21078.22|0
1647618260000|2022-03-18 15:44:20|21078.09|21078.09|21075.87|21075.87|21078.09|21078.09|21075.87|21075.87|0
1647618270000|2022-03-18 15:44:30|21076.03|21076.03|21075.86|21075.86|21076.22|21076.22|21075.86|21075.86|0
1647618280000|2022-03-18 15:44:40|21075.6|21075.6|21074.71|21074.71|21075.75|21075.75|21074.71|21074.71|0
1647618290000|2022-03-18 15:44:50|21074.87|21074.87|21074.48|21074.48|21075|21075|21074.44|21074.44|0
1647618300000|2022-03-18 15:45:00|21074.3|21074.3|21075.93|21075.93|21076.11|21076.11|21074.12|21074.12|0
1647618310000|2022-03-18 15:45:10|21075.96|21075.96|21075.53|21075.53|21076.1|21076.1|21075.33|21075.33|0
1647618320000|2022-03-18 15:45:20|21075.47|21075.47|21074.68|21074.68|21075.47|21075.47|21074.46|21074.46|0
1647618330000|2022-03-18 15:45:30|21074.61|21074.61|21076.01|21076.01|21076.01|21076.01|21074.61|21074.61|0
1647618340000|2022-03-18 15:45:40|21075.9|21075.9|21075.95|21075.95|21075.95|21075.95|21075.51|21075.51|0
1647618350000|2022-03-18 15:45:50|21076.02|21076.02|21076.33|21076.33|21076.53|21076.53|21075.98|21075.98|0
1647618360000|2022-03-18 15:46:00|21076.37|21076.37|21076.9|21076.9|21076.97|21076.97|21076.08|21076.08|0
1647618370000|2022-03-18 15:46:10|21077.1|21077.1|21076.95|21076.95|21077.49|21077.49|21076.75|21076.75|0
1647618380000|2022-03-18 15:46:20|21076.92|21076.92|21076.89|21076.89|21076.92|21076.92|21076.55|21076.55|0
1647618390000|2022-03-18 15:46:30|21076.93|21076.93|21077.35|21077.35|21077.72|21077.72|21076.86|21076.86|0
1647618400000|2022-03-18 15:46:40|21077.31|21077.31|21076.56|21076.56|21077.31|21077.31|21076.06|21076.06|0
1647618410000|2022-03-18 15:46:50|21076.72|21076.72|21076.87|21076.87|21077.03|21077.03|21076.58|21076.58|0
1647618420000|2022-03-18 15:47:00|21077.13|21077.13|21076.83|21076.83|21077.13|21077.13|21076.83|21076.83|0
1647618430000|2022-03-18 15:47:10|21076.82|21076.82|21076.16|21076.16|21077.12|21077.12|21076.16|21076.16|0
1647618440000|2022-03-18 15:47:20|21076.28|21076.28|21076.07|21076.07|21076.6|21076.6|21075.97|21075.97|0
1647618450000|2022-03-18 15:47:30|21075.97|21075.97|21074.99|21074.99|21075.97|21075.97|21074.99|21074.99|0
1647618460000|2022-03-18 15:47:40|21075.12|21075.12|21075.02|21075.02|21075.21|21075.21|21075.02|21075.02|0
1647618470000|2022-03-18 15:47:50|21074.86|21074.86|21074.66|21074.66|21075.01|21075.01|21074.6|21074.6|0
1647618480000|2022-03-18 15:48:00|21074.63|21074.63|21074.03|21074.03|21074.72|21074.72|21073.95|21073.95|0
1647618490000|2022-03-18 15:48:10|21074.02|21074.02|21073.04|21073.04|21074.2|21074.2|21072.84|21072.84|0
1647618500000|2022-03-18 15:48:20|21073.09|21073.09|21074.06|21074.06|21074.24|21074.24|21073.09|21073.09|0
1647618510000|2022-03-18 15:48:30|21073.93|21073.93|21075.87|21075.87|21075.87|21075.87|21073.88|21073.88|0
1647618520000|2022-03-18 15:48:40|21076.19|21076.19|21076.81|21076.81|21076.89|21076.89|21075.86|21075.86|0
1647618530000|2022-03-18 15:48:50|21076.67|21076.67|21076.36|21076.36|21077.44|21077.44|21076.36|21076.36|0
1647618540000|2022-03-18 15:49:00|21076.28|21076.28|21075.52|21075.52|21076.57|21076.57|21075.52|21075.52|0
1647618550000|2022-03-18 15:49:10|21075.77|21075.77|21076.22|21076.22|21076.22|21076.22|21075.41|21075.41|0
1647618560000|2022-03-18 15:49:20|21076.14|21076.14|21076.19|21076.19|21076.43|21076.43|21076.09|21076.09|0
1647618570000|2022-03-18 15:49:30|21076.23|21076.23|21076.15|21076.15|21076.57|21076.57|21076.15|21076.15|0
1647618580000|2022-03-18 15:49:40|21076.12|21076.12|21076.06|21076.06|21076.3|21076.3|21075.89|21075.89|0
1647618590000|2022-03-18 15:49:50|21075.87|21075.87|21075.61|21075.61|21075.87|21075.87|21075.61|21075.61|0
1647618600000|2022-03-18 15:50:00|21075.67|21075.67|21076.75|21076.75|21076.84|21076.84|21075.65|21075.65|0
1647618610000|2022-03-18 15:50:10|21076.77|21076.77|21075.78|21075.78|21076.77|21076.77|21075.74|21075.74|0
1647618620000|2022-03-18 15:50:20|21075.96|21075.96|21076.67|21076.67|21076.86|21076.86|21075.96|21075.96|0
1647618630000|2022-03-18 15:50:30|21076.75|21076.75|21076.44|21076.44|21076.85|21076.85|21076.24|21076.24|0
1647618640000|2022-03-18 15:50:40|21076.63|21076.63|21077.83|21077.83|21077.83|21077.83|21076.52|21076.52|0
1647618650000|2022-03-18 15:50:50|21077.97|21077.97|21078.19|21078.19|21078.44|21078.44|21077.97|21077.97|0
1647618660000|2022-03-18 15:51:00|21078.28|21078.28|21078.6|21078.6|21078.7|21078.7|21078.28|21078.28|0
1647618670000|2022-03-18 15:51:10|21078.66|21078.66|21079.2|21079.2|21079.2|21079.2|21078.18|21078.18|0
1647618680000|2022-03-18 15:51:20|21079.13|21079.13|21080.45|21080.45|21080.45|21080.45|21078.82|21078.82|0
1647618690000|2022-03-18 15:51:30|21080.61|21080.61|21081.87|21081.87|21082.1|21082.1|21080.61|21080.61|0
1647618700000|2022-03-18 15:51:40|21081.83|21081.83|21082.53|21082.53|21082.53|21082.53|21081.83|21081.83|0
1647618710000|2022-03-18 15:51:50|21082.4|21082.4|21081.26|21081.26|21082.4|21082.4|21081.26|21081.26|0
1647618720000|2022-03-18 15:52:00|21081.28|21081.28|21080.33|21080.33|21081.28|21081.28|21080.33|21080.33|0
1647618730000|2022-03-18 15:52:10|21080.63|21080.63|21080.6|21080.6|21080.87|21080.87|21080.19|21080.19|0
1647618740000|2022-03-18 15:52:20|21080.51|21080.51|21080.53|21080.53|21080.74|21080.74|21080.4|21080.4|0
1647618750000|2022-03-18 15:52:30|21080.68|21080.68|21081.08|21081.08|21081.09|21081.09|21080.68|21080.68|0
1647618760000|2022-03-18 15:52:40|21081.15|21081.15|21081.96|21081.96|21081.96|21081.96|21081.02|21081.02|0
1647618770000|2022-03-18 15:52:50|21081.98|21081.98|21081.22|21081.22|21082.55|21082.55|21080.97|21080.97|0
1647618780000|2022-03-18 15:53:00|21081.14|21081.14|21082.73|21082.73|21082.73|21082.73|21080.84|21080.84|0
1647618790000|2022-03-18 15:53:10|21082.82|21082.82|21082.62|21082.62|21083.08|21083.08|21082.61|21082.61|0
1647618800000|2022-03-18 15:53:20|21082.57|21082.57|21083.17|21083.17|21083.31|21083.31|21082.57|21082.57|0
1647618810000|2022-03-18 15:53:30|21083.22|21083.22|21082.99|21082.99|21083.77|21083.77|21082.99|21082.99|0
1647618820000|2022-03-18 15:53:40|21082.96|21082.96|21083.2|21083.2|21083.2|21083.2|21082.55|21082.55|0
1647618830000|2022-03-18 15:53:50|21083.3|21083.3|21083.47|21083.47|21083.71|21083.71|21083.27|21083.27|0
1647618840000|2022-03-18 15:54:00|21083.53|21083.53|21083.09|21083.09|21084.74|21084.74|21083.01|21083.01|0
1647618850000|2022-03-18 15:54:10|21083.06|21083.06|21083.65|21083.65|21083.65|21083.65|21083.06|21083.06|0
1647618860000|2022-03-18 15:54:20|21083.74|21083.74|21085.74|21085.74|21085.74|21085.74|21083.74|21083.74|0
1647618870000|2022-03-18 15:54:30|21086.07|21086.07|21088.14|21088.14|21088.22|21088.22|21086.07|21086.07|0
1647618880000|2022-03-18 15:54:40|21088.21|21088.21|21088.09|21088.09|21088.87|21088.87|21088.04|21088.04|0
1647618890000|2022-03-18 15:54:50|21088.16|21088.16|21087.51|21087.51|21088.48|21088.48|21087.51|21087.51|0
1647618900000|2022-03-18 15:55:00|21087.45|21087.45|21087.71|21087.71|21087.98|21087.98|21087.29|21087.29|0
1647618910000|2022-03-18 15:55:10|21087.66|21087.66|21087.55|21087.55|21087.66|21087.66|21087|21087|0
1647618920000|2022-03-18 15:55:20|21087.58|21087.58|21087.24|21087.24|21087.58|21087.58|21087.18|21087.18|0
1647618930000|2022-03-18 15:55:30|21087.33|21087.33|21089.54|21089.54|21089.56|21089.56|21087.02|21087.02|0
1647618940000|2022-03-18 15:55:40|21089.67|21089.67|21090.53|21090.53|21090.53|21090.53|21089.64|21089.64|0
1647618950000|2022-03-18 15:55:50|21090.49|21090.49|21090.08|21090.08|21090.63|21090.63|21090.08|21090.08|0
1647618960000|2022-03-18 15:56:00|21090.17|21090.17|21090.52|21090.52|21090.55|21090.55|21090.08|21090.08|0
1647618970000|2022-03-18 15:56:10|21090.59|21090.59|21091.03|21091.03|21091.14|21091.14|21090.59|21090.59|0
1647618980000|2022-03-18 15:56:20|21090.92|21090.92|21090.16|21090.16|21091.01|21091.01|21090.14|21090.14|0
1647618990000|2022-03-18 15:56:30|21090.14|21090.14|21090.34|21090.34|21090.34|21090.34|21089.95|21089.95|0
1647619000000|2022-03-18 15:56:40|21090.45|21090.45|21090.01|21090.01|21090.69|21090.69|21090.01|21090.01|0
1647619010000|2022-03-18 15:56:50|21089.98|21089.98|21089.92|21089.92|21090.47|21090.47|21089.92|21089.92|0
1647619020000|2022-03-18 15:57:00|21089.84|21089.84|21090.13|21090.13|21090.43|21090.43|21089.82|21089.82|0
1647619030000|2022-03-18 15:57:10|21090.17|21090.17|21091.83|21091.83|21092.13|21092.13|21090.17|21090.17|0
1647619040000|2022-03-18 15:57:20|21091.61|21091.61|21091.87|21091.87|21092.11|21092.11|21091.58|21091.58|0
1647619050000|2022-03-18 15:57:30|21091.91|21091.91|21091.72|21091.72|21092.03|21092.03|21091.72|21091.72|0
1647619060000|2022-03-18 15:57:40|21091.78|21091.78|21093.44|21093.44|21093.71|21093.71|21091.78|21091.78|0
1647619070000|2022-03-18 15:57:50|21093.55|21093.55|21094.05|21094.05|21094.05|21094.05|21093.55|21093.55|0
1647619080000|2022-03-18 15:58:00|21094.31|21094.31|21094.15|21094.15|21094.42|21094.42|21094.04|21094.04|0
1647619090000|2022-03-18 15:58:10|21094.3|21094.3|21093.57|21093.57|21094.3|21094.3|21093.36|21093.36|0
1647619100000|2022-03-18 15:58:20|21093.46|21093.46|21093.17|21093.17|21093.9|21093.9|21093.12|21093.12|0
1647619110000|2022-03-18 15:58:30|21093.31|21093.31|21093.92|21093.92|21093.92|21093.92|21093.31|21093.31|0
1647619120000|2022-03-18 15:58:40|21093.56|21093.56|21093.31|21093.31|21093.56|21093.56|21092.9|21092.9|0
1647619130000|2022-03-18 15:58:50|21093.34|21093.34|21094.81|21094.81|21094.81|21094.81|21093.34|21093.34|0
1647619140000|2022-03-18 15:59:00|21094.99|21094.99|21096.18|21096.18|21096.57|21096.57|21094.97|21094.97|0
1647619150000|2022-03-18 15:59:10|21096.24|21096.24|21096.8|21096.8|21096.8|21096.8|21096.03|21096.03|0
1647619160000|2022-03-18 15:59:20|21096.77|21096.77|21096.38|21096.38|21096.87|21096.87|21096.38|21096.38|0
1647619170000|2022-03-18 15:59:30|21096.51|21096.51|21096.52|21096.52|21097.16|21097.16|21096.51|21096.51|0
1647619180000|2022-03-18 15:59:40|21096.57|21096.57|21096.11|21096.11|21096.57|21096.57|21095.86|21095.86|0
1647619190000|2022-03-18 15:59:50|21096.2|21096.2|21096.05|21096.05|21096.65|21096.65|21095.9|21095.9|0
1647619200000|2022-03-18 16:00:00|21096.02|21096.02|21096.58|21096.58|21096.69|21096.69|21095.85|21095.85|0
1647619210000|2022-03-18 16:00:10|21096.66|21096.66|21096.61|21096.61|21096.7|21096.7|21096.22|21096.22|0
1647619220000|2022-03-18 16:00:20|21096.51|21096.51|21095.28|21095.28|21096.6|21096.6|21095.28|21095.28|0
1647619230000|2022-03-18 16:00:30|21095.25|21095.25|21095.23|21095.23|21095.54|21095.54|21094.9|21094.9|0
1647619240000|2022-03-18 16:00:40|21095.15|21095.15|21097.06|21097.06|21097.08|21097.08|21095.15|21095.15|0
1647619250000|2022-03-18 16:00:50|21096.96|21096.96|21097.04|21097.04|21097.24|21097.24|21096.96|21096.96|0
1647619260000|2022-03-18 16:01:00|21096.9|21096.9|21097.94|21097.94|21097.94|21097.94|21096.89|21096.89|0
1647619270000|2022-03-18 16:01:10|21098.04|21098.04|21098.97|21098.97|21099.02|21099.02|21098.04|21098.04|0
1647619280000|2022-03-18 16:01:20|21099.06|21099.06|21100.65|21100.65|21100.65|21100.65|21099.06|21099.06|0
1647619290000|2022-03-18 16:01:30|21100.94|21100.94|21101.48|21101.48|21101.48|21101.48|21100.76|21100.76|0
1647619300000|2022-03-18 16:01:40|21101.37|21101.37|21102.37|21102.37|21102.37|21102.37|21101.37|21101.37|0
1647619310000|2022-03-18 16:01:50|21102.43|21102.43|21103.77|21103.77|21103.77|21103.77|21102.43|21102.43|0
1647619320000|2022-03-18 16:02:00|21103.85|21103.85|21104.12|21104.12|21104.14|21104.14|21103.59|21103.59|0
1647619330000|2022-03-18 16:02:10|21104.09|21104.09|21104.78|21104.78|21104.84|21104.84|21104.09|21104.09|0
1647619340000|2022-03-18 16:02:20|21104.77|21104.77|21103.99|21103.99|21105.21|21105.21|21103.99|21103.99|0
1647619350000|2022-03-18 16:02:30|21103.89|21103.89|21101.63|21101.63|21104.05|21104.05|21101.63|21101.63|0
1647619360000|2022-03-18 16:02:40|21101.56|21101.56|21100.86|21100.86|21101.56|21101.56|21100.86|21100.86|0
1647619370000|2022-03-18 16:02:50|21100.79|21100.79|21100.89|21100.89|21101.09|21101.09|21100.7|21100.7|0
1647619380000|2022-03-18 16:03:00|21100.98|21100.98|21101.39|21101.39|21101.48|21101.48|21100.87|21100.87|0
1647619390000|2022-03-18 16:03:10|21101.34|21101.34|21100.02|21100.02|21101.34|21101.34|21100.02|21100.02|0
1647619400000|2022-03-18 16:03:20|21100.09|21100.09|21099.58|21099.58|21100.19|21100.19|21099.58|21099.58|0
1647619410000|2022-03-18 16:03:30|21099.51|21099.51|21099.53|21099.53|21099.53|21099.53|21099.18|21099.18|0
1647619420000|2022-03-18 16:03:40|21099.56|21099.56|21099.66|21099.66|21099.83|21099.83|21099.42|21099.42|0
1647619430000|2022-03-18 16:03:50|21099.41|21099.41|21099.72|21099.72|21099.84|21099.84|21099.19|21099.19|0
1647619440000|2022-03-18 16:04:00|21099.89|21099.89|21099.68|21099.68|21099.89|21099.89|21099.42|21099.42|0
1647619450000|2022-03-18 16:04:10|21099.63|21099.63|21099.48|21099.48|21099.68|21099.68|21099.38|21099.38|0
1647619460000|2022-03-18 16:04:20|21099.52|21099.52|21099.35|21099.35|21099.52|21099.52|21099.2|21099.2|0
1647619470000|2022-03-18 16:04:30|21099.24|21099.24|21098.15|21098.15|21099.37|21099.37|21098.15|21098.15|0
1647619480000|2022-03-18 16:04:40|21098.1|21098.1|21098.34|21098.34|21098.58|21098.58|21098.1|21098.1|0
1647619490000|2022-03-18 16:04:50|21098.42|21098.42|21098.25|21098.25|21098.5|21098.5|21097.93|21097.93|0
1647619500000|2022-03-18 16:05:00|21098.36|21098.36|21098.94|21098.94|21099.1|21099.1|21098.27|21098.27|0
1647619510000|2022-03-18 16:05:10|21099|21099|21099.66|21099.66|21099.86|21099.86|21098.89|21098.89|0
1647619520000|2022-03-18 16:05:20|21099.85|21099.85|21099.28|21099.28|21099.99|21099.99|21098.91|21098.91|0
1647619530000|2022-03-18 16:05:30|21099.43|21099.43|21098.93|21098.93|21099.51|21099.51|21098.93|21098.93|0
1647619540000|2022-03-18 16:05:40|21099.28|21099.28|21099.61|21099.61|21099.61|21099.61|21099.18|21099.18|0
1647619550000|2022-03-18 16:05:50|21099.51|21099.51|21100.17|21100.17|21100.17|21100.17|21099.36|21099.36|0
1647619560000|2022-03-18 16:06:00|21099.72|21099.72|21100.37|21100.37|21100.71|21100.71|21099.7|21099.7|0
1647619570000|2022-03-18 16:06:10|21100.24|21100.24|21099.78|21099.78|21100.51|21100.51|21099.72|21099.72|0
1647619580000|2022-03-18 16:06:20|21099.7|21099.7|21099.73|21099.73|21099.91|21099.91|21099.64|21099.64|0
1647619590000|2022-03-18 16:06:30|21099.82|21099.82|21101.36|21101.36|21101.41|21101.41|21099.82|21099.82|0
1647619600000|2022-03-18 16:06:40|21101.39|21101.39|21101.13|21101.13|21101.62|21101.62|21101.07|21101.07|0
1647619610000|2022-03-18 16:06:50|21101.07|21101.07|21101.07|21101.07|21101.12|21101.12|21100.89|21100.89|0
1647619620000|2022-03-18 16:07:00|21101.1|21101.1|21101.39|21101.39|21101.39|21101.39|21100.84|21100.84|0
1647619630000|2022-03-18 16:07:10|21101.42|21101.42|21101.49|21101.49|21102.17|21102.17|21101.42|21101.42|0
1647619640000|2022-03-18 16:07:20|21101.41|21101.41|21102.01|21102.01|21102.01|21102.01|21101.31|21101.31|0
1647619650000|2022-03-18 16:07:30|21102.18|21102.18|21102.14|21102.14|21102.34|21102.34|21102.11|21102.11|0
1647619660000|2022-03-18 16:07:40|21102.05|21102.05|21102.3|21102.3|21102.38|21102.38|21102.05|21102.05|0
1647619670000|2022-03-18 16:07:50|21102.26|21102.26|21102.22|21102.22|21102.26|21102.26|21102.09|21102.09|0
1647619680000|2022-03-18 16:08:00|21102.19|21102.19|21102.65|21102.65|21102.75|21102.75|21102.18|21102.18|0
1647619690000|2022-03-18 16:08:10|21102.69|21102.69|21102.62|21102.62|21102.72|21102.72|21102.31|21102.31|0
1647619700000|2022-03-18 16:08:20|21102.67|21102.67|21102.65|21102.65|21103.03|21103.03|21102.65|21102.65|0
1647619710000|2022-03-18 16:08:30|21102.74|21102.74|21102.14|21102.14|21102.84|21102.84|21101.99|21101.99|0
1647619720000|2022-03-18 16:08:40|21102.22|21102.22|21102.15|21102.15|21102.41|21102.41|21102.13|21102.13|0
1647619730000|2022-03-18 16:08:50|21102.24|21102.24|21102.19|21102.19|21102.49|21102.49|21101.98|21101.98|0
1647619740000|2022-03-18 16:09:00|21102.05|21102.05|21102.66|21102.66|21103.17|21103.17|21102.05|21102.05|0
1647619750000|2022-03-18 16:09:10|21102.86|21102.86|21102.81|21102.81|21102.91|21102.91|21102.5|21102.5|0
1647619760000|2022-03-18 16:09:20|21102.94|21102.94|21103.87|21103.87|21103.92|21103.92|21102.63|21102.63|0
1647619770000|2022-03-18 16:09:30|21104.13|21104.13|21105.11|21105.11|21105.26|21105.26|21104.13|21104.13|0
1647619780000|2022-03-18 16:09:40|21105.25|21105.25|21104.98|21104.98|21105.3|21105.3|21104.87|21104.87|0
1647619790000|2022-03-18 16:09:50|21105|21105|21104.64|21104.64|21105.03|21105.03|21104.64|21104.64|0
1647619800000|2022-03-18 16:10:00|21104.88|21104.88|21107.57|21107.57|21107.57|21107.57|21104.88|21104.88|0
1647619810000|2022-03-18 16:10:10|21107.62|21107.62|21108.1|21108.1|21108.13|21108.13|21107.51|21107.51|0
1647619820000|2022-03-18 16:10:20|21108.17|21108.17|21108.27|21108.27|21108.28|21108.28|21107.91|21107.91|0
1647619830000|2022-03-18 16:10:30|21108.58|21108.58|21109.77|21109.77|21109.98|21109.98|21108.58|21108.58|0
1647619840000|2022-03-18 16:10:40|21109.91|21109.91|21111.26|21111.26|21111.26|21111.26|21109.81|21109.81|0
1647619850000|2022-03-18 16:10:50|21111.36|21111.36|21112.18|21112.18|21112.33|21112.33|21111.33|21111.33|0
1647619860000|2022-03-18 16:11:00|21112.22|21112.22|21112.09|21112.09|21112.26|21112.26|21112|21112|0
1647619870000|2022-03-18 16:11:10|21112.06|21112.06|21112.87|21112.87|21112.87|21112.87|21112.01|21112.01|0
1647619880000|2022-03-18 16:11:20|21112.79|21112.79|21113.46|21113.46|21113.51|21113.51|21112.79|21112.79|0
1647619890000|2022-03-18 16:11:30|21113.53|21113.53|21113.62|21113.62|21113.62|21113.62|21112.95|21112.95|0
1647619900000|2022-03-18 16:11:40|21113.76|21113.76|21113.87|21113.87|21114.06|21114.06|21113.57|21113.57|0
1647619910000|2022-03-18 16:11:50|21113.95|21113.95|21114.62|21114.62|21114.85|21114.85|21113.95|21113.95|0
1647619920000|2022-03-18 16:12:00|21114.53|21114.53|21117.21|21117.21|21117.21|21117.21|21113.62|21113.62|0
1647619930000|2022-03-18 16:12:10|21117.3|21117.3|21119.19|21119.19|21119.19|21119.19|21117.28|21117.28|0
1647619940000|2022-03-18 16:12:20|21119.26|21119.26|21120.95|21120.95|21121.09|21121.09|21119.26|21119.26|0
1647619950000|2022-03-18 16:12:30|21121.1|21121.1|21121.19|21121.19|21121.19|21121.19|21120.76|21120.76|0
1647619960000|2022-03-18 16:12:40|21121.25|21121.25|21122|21122|21122.1|21122.1|21121.2|21121.2|0
1647619970000|2022-03-18 16:12:50|21121.85|21121.85|21121.99|21121.99|21122.05|21122.05|21121.64|21121.64|0
1647619980000|2022-03-18 16:13:00|21122.09|21122.09|21123.94|21123.94|21124.15|21124.15|21121.92|21121.92|0
1647619990000|2022-03-18 16:13:10|21124.46|21124.46|21126.56|21126.56|21126.56|21126.56|21124.46|21124.46|0
1647620000000|2022-03-18 16:13:20|21126.57|21126.57|21126.19|21126.19|21126.57|21126.57|21126|21126|0
1647620010000|2022-03-18 16:13:30|21126.13|21126.13|21126.05|21126.05|21126.41|21126.41|21125.65|21125.65|0
1647620020000|2022-03-18 16:13:40|21126.23|21126.23|21126.55|21126.55|21126.59|21126.59|21125.99|21125.99|0
1647620030000|2022-03-18 16:13:50|21126.84|21126.84|21128.72|21128.72|21128.72|21128.72|21126.78|21126.78|0
1647620040000|2022-03-18 16:14:00|21128.64|21128.64|21130.4|21130.4|21130.44|21130.44|21128.64|21128.64|0
1647620050000|2022-03-18 16:14:10|21130.44|21130.44|21130.8|21130.8|21130.8|21130.8|21130.16|21130.16|0
1647620060000|2022-03-18 16:14:20|21130.71|21130.71|21130.86|21130.86|21130.99|21130.99|21130.55|21130.55|0
1647620070000|2022-03-18 16:14:30|21131.08|21131.08|21130.09|21130.09|21131.55|21131.55|21130.09|21130.09|0
1647620080000|2022-03-18 16:14:40|21129.98|21129.98|21129.76|21129.76|21130.16|21130.16|21129.64|21129.64|0
1647620090000|2022-03-18 16:14:50|21129.83|21129.83|21128.92|21128.92|21129.83|21129.83|21128.85|21128.85|0
1647620100000|2022-03-18 16:15:00|21128.88|21128.88|21128.46|21128.46|21128.94|21128.94|21127.91|21127.91|0
1647620110000|2022-03-18 16:15:10|21128.37|21128.37|21128.54|21128.54|21128.8|21128.8|21128.31|21128.31|0
1647620120000|2022-03-18 16:15:20|21128.75|21128.75|21128.69|21128.69|21129.09|21129.09|21128.69|21128.69|0
1647620130000|2022-03-18 16:15:30|21128.76|21128.76|21128.2|21128.2|21128.88|21128.88|21128.13|21128.13|0
1647620140000|2022-03-18 16:15:40|21128.09|21128.09|21128.85|21128.85|21129.03|21129.03|21128.09|21128.09|0
1647620150000|2022-03-18 16:15:50|21128.73|21128.73|21128.87|21128.87|21128.87|21128.87|21128.3|21128.3|0
1647620160000|2022-03-18 16:16:00|21128.88|21128.88|21128.42|21128.42|21129.21|21129.21|21128.2|21128.2|0
1647620170000|2022-03-18 16:16:10|21128.56|21128.56|21128.87|21128.87|21128.95|21128.95|21128.5|21128.5|0
1647620180000|2022-03-18 16:16:20|21128.8|21128.8|21128.13|21128.13|21129.31|21129.31|21128.13|21128.13|0
1647620190000|2022-03-18 16:16:30|21128.28|21128.28|21128.7|21128.7|21128.7|21128.7|21127.79|21127.79|0
1647620200000|2022-03-18 16:16:40|21128.75|21128.75|21129.18|21129.18|21129.38|21129.38|21128.74|21128.74|0
1647620210000|2022-03-18 16:16:50|21129.15|21129.15|21128.83|21128.83|21129.19|21129.19|21128.83|21128.83|0
1647620220000|2022-03-18 16:17:00|21128.8|21128.8|21130.79|21130.79|21130.79|21130.79|21128.8|21128.8|0
1647620230000|2022-03-18 16:17:10|21130.74|21130.74|21131.06|21131.06|21131.47|21131.47|21130.74|21130.74|0
1647620240000|2022-03-18 16:17:20|21131.03|21131.03|21130.82|21130.82|21131.41|21131.41|21130.73|21130.73|0
1647620250000|2022-03-18 16:17:30|21130.5|21130.5|21130.61|21130.61|21130.75|21130.75|21130.46|21130.46|0
1647620260000|2022-03-18 16:17:40|21130.52|21130.52|21130.18|21130.18|21130.52|21130.52|21130.15|21130.15|0
1647620270000|2022-03-18 16:17:50|21129.47|21129.47|21128.79|21128.79|21129.5|21129.5|21128.79|21128.79|0
1647620280000|2022-03-18 16:18:00|21128.68|21128.68|21128.07|21128.07|21128.81|21128.81|21127.79|21127.79|0
1647620290000|2022-03-18 16:18:10|21128.02|21128.02|21128.35|21128.35|21128.36|21128.36|21127.95|21127.95|0
1647620300000|2022-03-18 16:18:20|21128.43|21128.43|21127.5|21127.5|21128.43|21128.43|21127.5|21127.5|0
1647620310000|2022-03-18 16:18:30|21127.52|21127.52|21126.58|21126.58|21127.52|21127.52|21126|21126|0
1647620320000|2022-03-18 16:18:40|21126.57|21126.57|21125.85|21125.85|21126.57|21126.57|21125.85|21125.85|0
1647620330000|2022-03-18 16:18:50|21125.78|21125.78|21125.31|21125.31|21125.84|21125.84|21125.21|21125.21|0
1647620340000|2022-03-18 16:19:00|21125.65|21125.65|21125.19|21125.19|21125.65|21125.65|21125.06|21125.06|0
1647620350000|2022-03-18 16:19:10|21125.17|21125.17|21124.9|21124.9|21125.3|21125.3|21124.9|21124.9|0
1647620360000|2022-03-18 16:19:20|21125.07|21125.07|21125.37|21125.37|21125.56|21125.56|21125.07|21125.07|0
1647620370000|2022-03-18 16:19:30|21125.02|21125.02|21125.38|21125.38|21125.38|21125.38|21124.88|21124.88|0
1647620380000|2022-03-18 16:19:40|21125.41|21125.41|21126.18|21126.18|21126.4|21126.4|21125.41|21125.41|0
1647620390000|2022-03-18 16:19:50|21126.11|21126.11|21125.53|21125.53|21126.23|21126.23|21125.46|21125.46|0
1647620400000|2022-03-18 16:20:00|21125.6|21125.6|21124.97|21124.97|21125.6|21125.6|21124.97|21124.97|0
1647620410000|2022-03-18 16:20:10|21125|21125|21123.67|21123.67|21125|21125|21123.61|21123.61|0
1647620420000|2022-03-18 16:20:20|21123.76|21123.76|21123.17|21123.17|21123.85|21123.85|21122.99|21122.99|0
1647620430000|2022-03-18 16:20:30|21123.14|21123.14|21122.88|21122.88|21123.34|21123.34|21122.82|21122.82|0
1647620440000|2022-03-18 16:20:40|21122.86|21122.86|21122.61|21122.61|21122.86|21122.86|21122.5|21122.5|0
1647620450000|2022-03-18 16:20:50|21122.53|21122.53|21121.29|21121.29|21122.53|21122.53|21121.29|21121.29|0
1647620460000|2022-03-18 16:21:00|21121.27|21121.27|21120.68|21120.68|21121.3|21121.3|21120.52|21120.52|0
1647620470000|2022-03-18 16:21:10|21120.63|21120.63|21119.3|21119.3|21120.63|21120.63|21119.3|21119.3|0
1647620480000|2022-03-18 16:21:20|21119.24|21119.24|21119.99|21119.99|21120.2|21120.2|21119.2|21119.2|0
1647620490000|2022-03-18 16:21:30|21119.94|21119.94|21119.63|21119.63|21120.18|21120.18|21119.63|21119.63|0
1647620500000|2022-03-18 16:21:40|21119.47|21119.47|21119.19|21119.19|21119.63|21119.63|21119.19|21119.19|0
1647620510000|2022-03-18 16:21:50|21119.22|21119.22|21118.99|21118.99|21119.36|21119.36|21118.73|21118.73|0
1647620520000|2022-03-18 16:22:00|21118.89|21118.89|21118.97|21118.97|21119.16|21119.16|21118.74|21118.74|0
1647620530000|2022-03-18 16:22:10|21119.07|21119.07|21119.39|21119.39|21119.83|21119.83|21119.07|21119.07|0
1647620540000|2022-03-18 16:22:20|21119.3|21119.3|21119.01|21119.01|21119.3|21119.3|21118.88|21118.88|0
1647620550000|2022-03-18 16:22:30|21118.73|21118.73|21118.57|21118.57|21119|21119|21118.57|21118.57|0
1647620560000|2022-03-18 16:22:40|21118.52|21118.52|21117.81|21117.81|21118.62|21118.62|21117.78|21117.78|0
1647620570000|2022-03-18 16:22:50|21117.86|21117.86|21118.17|21118.17|21118.17|21118.17|21117.18|21117.18|0
1647620580000|2022-03-18 16:23:00|21118.38|21118.38|21118.47|21118.47|21118.61|21118.61|21118.33|21118.33|0
1647620590000|2022-03-18 16:23:10|21118.77|21118.77|21118.88|21118.88|21118.91|21118.91|21118.08|21118.08|0
1647620600000|2022-03-18 16:23:20|21118.74|21118.74|21118.22|21118.22|21118.9|21118.9|21118.22|21118.22|0
1647620610000|2022-03-18 16:23:30|21118.25|21118.25|21117.05|21117.05|21118.25|21118.25|21116.95|21116.95|0
1647620620000|2022-03-18 16:23:40|21116.99|21116.99|21116.61|21116.61|21117.02|21117.02|21116.61|21116.61|0
1647620630000|2022-03-18 16:23:50|21116.53|21116.53|21116.52|21116.52|21116.75|21116.75|21115.98|21115.98|0
1647620640000|2022-03-18 16:24:00|21116.4|21116.4|21115.53|21115.53|21116.53|21116.53|21115.53|21115.53|0
1647620650000|2022-03-18 16:24:10|21115.39|21115.39|21114.45|21114.45|21115.39|21115.39|21114.08|21114.08|0
1647620660000|2022-03-18 16:24:20|21114.47|21114.47|21113.91|21113.91|21114.63|21114.63|21113.8|21113.8|0
1647620670000|2022-03-18 16:24:30|21113.9|21113.9|21114.31|21114.31|21114.43|21114.43|21113.71|21113.71|0
1647620680000|2022-03-18 16:24:40|21114.34|21114.34|21114.2|21114.2|21114.67|21114.67|21113.76|21113.76|0
1647620690000|2022-03-18 16:24:50|21114.14|21114.14|21113.34|21113.34|21114.14|21114.14|21113.15|21113.15|0
1647620700000|2022-03-18 16:25:00|21113.29|21113.29|21113.11|21113.11|21113.99|21113.99|21113|21113|0
1647620710000|2022-03-18 16:25:10|21113.34|21113.34|21113.31|21113.31|21113.54|21113.54|21112.96|21112.96|0
1647620720000|2022-03-18 16:25:20|21113.25|21113.25|21113.35|21113.35|21113.67|21113.67|21113.04|21113.04|0
1647620730000|2022-03-18 16:25:30|21113.28|21113.28|21112.9|21112.9|21113.56|21113.56|21112.87|21112.87|0
1647620740000|2022-03-18 16:25:40|21112.91|21112.91|21113.72|21113.72|21113.78|21113.78|21112.91|21112.91|0
1647620750000|2022-03-18 16:25:50|21113.8|21113.8|21114.41|21114.41|21114.41|21114.41|21113.74|21113.74|0
1647620760000|2022-03-18 16:26:00|21114.47|21114.47|21114.35|21114.35|21114.59|21114.59|21114.05|21114.05|0
1647620770000|2022-03-18 16:26:10|21114.45|21114.45|21114.34|21114.34|21114.45|21114.45|21114.03|21114.03|0
1647620780000|2022-03-18 16:26:20|21114.29|21114.29|21114.03|21114.03|21114.36|21114.36|21113.86|21113.86|0
1647620790000|2022-03-18 16:26:30|21114.05|21114.05|21113.42|21113.42|21114.42|21114.42|21113.33|21113.33|0
1647620800000|2022-03-18 16:26:40|21113.6|21113.6|21114.08|21114.08|21114.08|21114.08|21113.41|21113.41|0
1647620810000|2022-03-18 16:26:50|21114.15|21114.15|21113.15|21113.15|21114.96|21114.96|21113.15|21113.15|0
1647620820000|2022-03-18 16:27:00|21113.21|21113.21|21113.47|21113.47|21113.47|21113.47|21112.72|21112.72|0
1647620830000|2022-03-18 16:27:10|21113.54|21113.54|21112.39|21112.39|21113.54|21113.54|21112.39|21112.39|0
1647620840000|2022-03-18 16:27:20|21112.47|21112.47|21112.86|21112.86|21112.95|21112.95|21111.9|21111.9|0
1647620850000|2022-03-18 16:27:30|21112.93|21112.93|21113.07|21113.07|21113.3|21113.3|21112.87|21112.87|0
1647620860000|2022-03-18 16:27:40|21113.16|21113.16|21114.05|21114.05|21114.34|21114.34|21113.09|21113.09|0
1647620870000|2022-03-18 16:27:50|21114.08|21114.08|21116.68|21116.68|21116.68|21116.68|21113.99|21113.99|0
1647620880000|2022-03-18 16:28:00|21116.77|21116.77|21118.07|21118.07|21118.54|21118.54|21116.77|21116.77|0
1647620890000|2022-03-18 16:28:10|21118.43|21118.43|21116.23|21116.23|21118.43|21118.43|21116.13|21116.13|0
1647620900000|2022-03-18 16:28:20|21116.07|21116.07|21114.89|21114.89|21116.07|21116.07|21114.85|21114.85|0
1647620910000|2022-03-18 16:28:30|21114.95|21114.95|21114.56|21114.56|21115.48|21115.48|21114.49|21114.49|0
1647620920000|2022-03-18 16:28:40|21114.53|21114.53|21113.76|21113.76|21114.53|21114.53|21113.76|21113.76|0
1647620930000|2022-03-18 16:28:50|21113.66|21113.66|21114.09|21114.09|21115.07|21115.07|21113.66|21113.66|0
1647620940000|2022-03-18 16:29:00|21114.31|21114.31|21112.19|21112.19|21114.31|21114.31|21112.01|21112.01|0
1647620950000|2022-03-18 16:29:10|21112.31|21112.31|21113.35|21113.35|21113.55|21113.55|21112.28|21112.28|0
1647620960000|2022-03-18 16:29:20|21113.53|21113.53|21114.23|21114.23|21114.97|21114.97|21113.53|21113.53|0
1647620970000|2022-03-18 16:29:30|21114.36|21114.36|21113.77|21113.77|21114.57|21114.57|21113.67|21113.67|0
1647620980000|2022-03-18 16:29:40|21113.94|21113.94|21113.33|21113.33|21114.25|21114.25|21112.76|21112.76|0
1647620990000|2022-03-18 16:29:50|21113.61|21113.61|21118.97|21118.97|21118.97|21118.97|21113.38|21113.38|0
1647850500000|2022-03-21 08:15:00|21060.65|21060.65|21060.08|21060.08|21061.02|21061.02|21059.55|21059.55|0
1647850510000|2022-03-21 08:15:10|21060.2|21060.2|21059.23|21059.23|21060.2|21060.2|21058.46|21058.46|0
1647850520000|2022-03-21 08:15:20|21059.06|21059.06|21062.76|21062.76|21062.92|21062.92|21059.06|21059.06|0
1647850530000|2022-03-21 08:15:30|21062.63|21062.63|21063.62|21063.62|21063.62|21063.62|21062.63|21062.63|0
1647850540000|2022-03-21 08:15:40|21063.3|21063.3|21062|21062|21063.43|21063.43|21061.63|21061.63|0
1647850550000|2022-03-21 08:15:50|21062.19|21062.19|21062.86|21062.86|21063.12|21063.12|21061.73|21061.73|0
1647850560000|2022-03-21 08:16:00|21062.84|21062.84|21060.06|21060.06|21062.84|21062.84|21060.06|21060.06|0
1647850570000|2022-03-21 08:16:10|21060|21060|21055.64|21055.64|21060.07|21060.07|21055.64|21055.64|0
1647850580000|2022-03-21 08:16:20|21055.49|21055.49|21056.63|21056.63|21056.83|21056.83|21055.16|21055.16|0
1647850590000|2022-03-21 08:16:30|21056.19|21056.19|21056.42|21056.42|21056.42|21056.42|21054.92|21054.92|0
1647850600000|2022-03-21 08:16:40|21056.33|21056.33|21056.92|21056.92|21057.06|21057.06|21056.33|21056.33|0
1647850610000|2022-03-21 08:16:50|21057.01|21057.01|21058.34|21058.34|21058.34|21058.34|21056.87|21056.87|0
1647850620000|2022-03-21 08:17:00|21058.2|21058.2|21058.19|21058.19|21058.46|21058.46|21057.83|21057.83|0
1647850630000|2022-03-21 08:17:10|21058.24|21058.24|21058.6|21058.6|21059.14|21059.14|21058.24|21058.24|0
1647850640000|2022-03-21 08:17:20|21058.53|21058.53|21057.42|21057.42|21058.73|21058.73|21057.38|21057.38|0
1647850650000|2022-03-21 08:17:30|21057.21|21057.21|21057.37|21057.37|21057.44|21057.44|21057.19|21057.19|0
1647850660000|2022-03-21 08:17:40|21057.24|21057.24|21057.42|21057.42|21057.42|21057.42|21057.16|21057.16|0
1647850670000|2022-03-21 08:17:50|21057.34|21057.34|21057.68|21057.68|21057.68|21057.68|21057.18|21057.18|0
1647850680000|2022-03-21 08:18:00|21057.46|21057.46|21059.97|21059.97|21060.12|21060.12|21057.46|21057.46|0
1647850690000|2022-03-21 08:18:10|21060.29|21060.29|21062.44|21062.44|21062.47|21062.47|21060.29|21060.29|0
1647850700000|2022-03-21 08:18:20|21062.54|21062.54|21063.09|21063.09|21063.09|21063.09|21062.54|21062.54|0
1647850710000|2022-03-21 08:18:30|21063.2|21063.2|21063.68|21063.68|21063.68|21063.68|21063.13|21063.13|0
1647850720000|2022-03-21 08:18:40|21063.45|21063.45|21064.03|21064.03|21064.03|21064.03|21063.39|21063.39|0
1647850730000|2022-03-21 08:18:50|21063.93|21063.93|21061.44|21061.44|21064.04|21064.04|21061.38|21061.38|0
1647850740000|2022-03-21 08:19:00|21061.51|21061.51|21062.4|21062.4|21062.54|21062.54|21061.16|21061.16|0
1647850750000|2022-03-21 08:19:10|21062.33|21062.33|21060.94|21060.94|21062.33|21062.33|21060.79|21060.79|0
1647850760000|2022-03-21 08:19:20|21061.01|21061.01|21062.31|21062.31|21062.55|21062.55|21061.01|21061.01|0
1647850770000|2022-03-21 08:19:30|21062.39|21062.39|21065.71|21065.71|21065.71|21065.71|21062.25|21062.25|0
1647850780000|2022-03-21 08:19:40|21065.41|21065.41|21065.91|21065.91|21065.94|21065.94|21065.35|21065.35|0
1647850790000|2022-03-21 08:19:50|21065.99|21065.99|21067.26|21067.26|21067.26|21067.26|21065.99|21065.99|0
1647850800000|2022-03-21 08:20:00|21067.98|21067.98|21069.18|21069.18|21069.47|21069.47|21067.98|21067.98|0
1647850810000|2022-03-21 08:20:10|21069.28|21069.28|21071.31|21071.31|21071.93|21071.93|21069.28|21069.28|0
1647850820000|2022-03-21 08:20:20|21071.26|21071.26|21071.49|21071.49|21071.49|21071.49|21071.26|21071.26|0
1647850830000|2022-03-21 08:20:30|21071.35|21071.35|21068.64|21068.64|21071.9|21071.9|21068.49|21068.49|0
1647850840000|2022-03-21 08:20:40|21068.39|21068.39|21069.32|21069.32|21069.32|21069.32|21068.39|21068.39|0
1647850850000|2022-03-21 08:20:50|21069.41|21069.41|21070.5|21070.5|21070.5|21070.5|21069.24|21069.24|0
1647850860000|2022-03-21 08:21:00|21070.57|21070.57|21071.05|21071.05|21071.05|21071.05|21070.21|21070.21|0
1647850870000|2022-03-21 08:21:10|21071.31|21071.31|21070.6|21070.6|21071.59|21071.59|21069.14|21069.14|0
1647850880000|2022-03-21 08:21:20|21070.53|21070.53|21070.03|21070.03|21070.68|21070.68|21070.03|21070.03|0
1647850890000|2022-03-21 08:21:30|21069.92|21069.92|21069.98|21069.98|21069.98|21069.98|21069.5|21069.5|0
1647850900000|2022-03-21 08:21:40|21069.92|21069.92|21070.32|21070.32|21070.32|21070.32|21069.86|21069.86|0
1647850910000|2022-03-21 08:21:50|21070.17|21070.17|21071.45|21071.45|21071.45|21071.45|21070.17|21070.17|0
1647850920000|2022-03-21 08:22:00|21071.49|21071.49|21071.18|21071.18|21071.49|21071.49|21070.78|21070.78|0
1647850930000|2022-03-21 08:22:10|21071.31|21071.31|21071.4|21071.4|21071.79|21071.79|21071.31|21071.31|0
1647850940000|2022-03-21 08:22:20|21071.1|21071.1|21071.53|21071.53|21071.69|21071.69|21071.1|21071.1|0
1647850950000|2022-03-21 08:22:30|21071.55|21071.55|21071.28|21071.28|21071.55|21071.55|21071.28|21071.28|0
1647850960000|2022-03-21 08:22:40|21071.13|21071.13|21070.55|21070.55|21071.18|21071.18|21070.45|21070.45|0
1647850970000|2022-03-21 08:22:50|21071.12|21071.12|21069.28|21069.28|21071.12|21071.12|21069.28|21069.28|0
1647850980000|2022-03-21 08:23:00|21069.2|21069.2|21068.73|21068.73|21069.31|21069.31|21068.73|21068.73|0
1647850990000|2022-03-21 08:23:10|21068.57|21068.57|21066.29|21066.29|21068.57|21068.57|21066.29|21066.29|0
1647851000000|2022-03-21 08:23:20|21066.04|21066.04|21064.8|21064.8|21066.09|21066.09|21064.8|21064.8|0
1647851010000|2022-03-21 08:23:30|21064.76|21064.76|21064.45|21064.45|21064.84|21064.84|21064.23|21064.23|0
1647851020000|2022-03-21 08:23:40|21064.19|21064.19|21064.91|21064.91|21065.02|21065.02|21064.1|21064.1|0
1647851030000|2022-03-21 08:23:50|21064.62|21064.62|21062.6|21062.6|21064.62|21064.62|21062.52|21062.52|0
1647851040000|2022-03-21 08:24:00|21063.04|21063.04|21062.53|21062.53|21063.33|21063.33|21062.34|21062.34|0
1647851050000|2022-03-21 08:24:10|21062.73|21062.73|21062.36|21062.36|21062.73|21062.73|21062.35|21062.35|0
1647851060000|2022-03-21 08:24:20|21062.88|21062.88|21063.04|21063.04|21063.18|21063.18|21062.68|21062.68|0
1647851070000|2022-03-21 08:24:30|21062.97|21062.97|21063.75|21063.75|21063.75|21063.75|21062.93|21062.93|0
1647851080000|2022-03-21 08:24:40|21063.7|21063.7|21063.63|21063.63|21064.03|21064.03|21063.45|21063.45|0
1647851090000|2022-03-21 08:24:50|21063.7|21063.7|21063.08|21063.08|21063.7|21063.7|21062.95|21062.95|0
1647851100000|2022-03-21 08:25:00|21062.79|21062.79|21062.81|21062.81|21063.15|21063.15|21062.43|21062.43|0
1647851110000|2022-03-21 08:25:10|21063.18|21063.18|21063.95|21063.95|21063.95|21063.95|21063.06|21063.06|0
1647851120000|2022-03-21 08:25:20|21063.92|21063.92|21063.98|21063.98|21064.26|21064.26|21063.92|21063.92|0
1647851130000|2022-03-21 08:25:30|21064.05|21064.05|21063.04|21063.04|21064.15|21064.15|21062.7|21062.7|0
1647851140000|2022-03-21 08:25:40|21062.89|21062.89|21062.4|21062.4|21062.89|21062.89|21062.07|21062.07|0
1647851150000|2022-03-21 08:25:50|21062.56|21062.56|21063.45|21063.45|21063.45|21063.45|21062.56|21062.56|0
1647851160000|2022-03-21 08:26:00|21063.47|21063.47|21063.32|21063.32|21063.47|21063.47|21062.66|21062.66|0
1647851170000|2022-03-21 08:26:10|21063.47|21063.47|21064.74|21064.74|21064.74|21064.74|21063.34|21063.34|0
1647851180000|2022-03-21 08:26:20|21064.16|21064.16|21063.62|21063.62|21064.8|21064.8|21063.4|21063.4|0
1647851190000|2022-03-21 08:26:30|21063.47|21063.47|21064.22|21064.22|21064.42|21064.42|21063.42|21063.42|0
1647851200000|2022-03-21 08:26:40|21063.63|21063.63|21063.85|21063.85|21063.91|21063.91|21063.41|21063.41|0
1647851210000|2022-03-21 08:26:50|21063.93|21063.93|21064.84|21064.84|21064.91|21064.91|21063.5|21063.5|0
1647851220000|2022-03-21 08:27:00|21064.94|21064.94|21064.33|21064.33|21065.12|21065.12|21064.23|21064.23|0
1647851230000|2022-03-21 08:27:10|21064.28|21064.28|21064.41|21064.41|21064.68|21064.68|21064.01|21064.01|0
1647851240000|2022-03-21 08:27:20|21064.64|21064.64|21063.5|21063.5|21064.64|21064.64|21063.5|21063.5|0
1647851250000|2022-03-21 08:27:30|21063.4|21063.4|21063.21|21063.21|21063.4|21063.4|21063.21|21063.21|0
1647851260000|2022-03-21 08:27:40|21062.69|21062.69|21062.12|21062.12|21062.79|21062.79|21062.12|21062.12|0
1647851270000|2022-03-21 08:27:50|21061.83|21061.83|21061.52|21061.52|21061.83|21061.83|21061.45|21061.45|0
1647851280000|2022-03-21 08:28:00|21061.39|21061.39|21061.37|21061.37|21061.59|21061.59|21061.2|21061.2|0
1647851290000|2022-03-21 08:28:10|21061.8|21061.8|21061.42|21061.42|21061.8|21061.8|21061.16|21061.16|0
1647851300000|2022-03-21 08:28:20|21061.32|21061.32|21060.91|21060.91|21061.55|21061.55|21060.85|21060.85|0
1647851310000|2022-03-21 08:28:30|21060.95|21060.95|21061.22|21061.22|21061.43|21061.43|21060.94|21060.94|0
1647851320000|2022-03-21 08:28:40|21061.29|21061.29|21059.51|21059.51|21061.29|21061.29|21059.45|21059.45|0
1647851330000|2022-03-21 08:28:50|21059.7|21059.7|21060.33|21060.33|21061.26|21061.26|21059.7|21059.7|0
1647851340000|2022-03-21 08:29:00|21060.38|21060.38|21060.63|21060.63|21060.67|21060.67|21060.15|21060.15|0
1647851350000|2022-03-21 08:29:10|21060.78|21060.78|21060.96|21060.96|21061.24|21061.24|21060.78|21060.78|0
1647851360000|2022-03-21 08:29:20|21060.8|21060.8|21061.38|21061.38|21062.03|21062.03|21060.67|21060.67|0
1647851370000|2022-03-21 08:29:30|21061.47|21061.47|21063.2|21063.2|21063.2|21063.2|21061.42|21061.42|0
1647851380000|2022-03-21 08:29:40|21063.22|21063.22|21062.79|21062.79|21063.35|21063.35|21062.79|21062.79|0
1647851390000|2022-03-21 08:29:50|21063.02|21063.02|21061.9|21061.9|21063.3|21063.3|21061.75|21061.75|0
1647851400000|2022-03-21 08:30:00|21061.94|21061.94|21057.58|21057.58|21061.94|21061.94|21057.54|21057.54|0
1647851410000|2022-03-21 08:30:10|21057.5|21057.5|21057.31|21057.31|21057.5|21057.5|21056.5|21056.5|0
1647851420000|2022-03-21 08:30:20|21057.54|21057.54|21058.07|21058.07|21058.07|21058.07|21057.43|21057.43|0
1647851430000|2022-03-21 08:30:30|21058.29|21058.29|21057.65|21057.65|21058.53|21058.53|21057.65|21057.65|0
1647851440000|2022-03-21 08:30:40|21057.6|21057.6|21056.6|21056.6|21057.6|21057.6|21056.6|21056.6|0
1647851450000|2022-03-21 08:30:50|21056.86|21056.86|21056.5|21056.5|21057.04|21057.04|21056.12|21056.12|0
1647851460000|2022-03-21 08:31:00|21056.29|21056.29|21057.37|21057.37|21057.54|21057.54|21055.2|21055.2|0
1647851470000|2022-03-21 08:31:10|21057.44|21057.44|21056.67|21056.67|21057.51|21057.51|21056.67|21056.67|0
1647851480000|2022-03-21 08:31:20|21056.83|21056.83|21057.77|21057.77|21058.12|21058.12|21056.83|21056.83|0
1647851490000|2022-03-21 08:31:30|21057.91|21057.91|21058.99|21058.99|21058.99|21058.99|21057.91|21057.91|0
1647851500000|2022-03-21 08:31:40|21058.92|21058.92|21061.56|21061.56|21061.56|21061.56|21058.85|21058.85|0
1647851510000|2022-03-21 08:31:50|21061.93|21061.93|21064.87|21064.87|21065.59|21065.59|21061.93|21061.93|0
1647851520000|2022-03-21 08:32:00|21065.24|21065.24|21065.28|21065.28|21065.76|21065.76|21065.2|21065.2|0
1647851530000|2022-03-21 08:32:10|21065.35|21065.35|21065.85|21065.85|21066.01|21066.01|21065.21|21065.21|0
1647851540000|2022-03-21 08:32:20|21066.04|21066.04|21065.45|21065.45|21066.11|21066.11|21065.22|21065.22|0
1647851550000|2022-03-21 08:32:30|21065.5|21065.5|21065.2|21065.2|21065.97|21065.97|21064.92|21064.92|0
1647851560000|2022-03-21 08:32:40|21065.27|21065.27|21065.5|21065.5|21065.5|21065.5|21065.02|21065.02|0
1647851570000|2022-03-21 08:32:50|21065.56|21065.56|21065.85|21065.85|21065.85|21065.85|21065.24|21065.24|0
1647851580000|2022-03-21 08:33:00|21066.15|21066.15|21066.37|21066.37|21066.89|21066.89|21066.15|21066.15|0
1647851590000|2022-03-21 08:33:10|21066.42|21066.42|21066.09|21066.09|21066.49|21066.49|21065.99|21065.99|0
1647851600000|2022-03-21 08:33:20|21066.02|21066.02|21065.78|21065.78|21066.16|21066.16|21065.66|21065.66|0
1647851610000|2022-03-21 08:33:30|21064.01|21064.01|21061.75|21061.75|21064.01|21064.01|21061.72|21061.72|0
1647851620000|2022-03-21 08:33:40|21061.82|21061.82|21061.82|21061.82|21061.82|21061.82|21061.57|21061.57|0
1647851630000|2022-03-21 08:33:50|21062|21062|21062.2|21062.2|21062.2|21062.2|21061.84|21061.84|0
1647851640000|2022-03-21 08:34:00|21062.22|21062.22|21061.03|21061.03|21062.29|21062.29|21061.03|21061.03|0
1647851650000|2022-03-21 08:34:10|21061.27|21061.27|21059.93|21059.93|21061.27|21061.27|21059.93|21059.93|0
1647851660000|2022-03-21 08:34:20|21059.85|21059.85|21059.25|21059.25|21059.85|21059.85|21059.25|21059.25|0
1647851670000|2022-03-21 08:34:30|21059.28|21059.28|21058.52|21058.52|21059.39|21059.39|21058.49|21058.49|0
1647851680000|2022-03-21 08:34:40|21058.53|21058.53|21058.4|21058.4|21058.68|21058.68|21057.97|21057.97|0
1647851690000|2022-03-21 08:34:50|21058.33|21058.33|21058.5|21058.5|21058.53|21058.53|21058.33|21058.33|0
1647851700000|2022-03-21 08:35:00|21058.42|21058.42|21058.09|21058.09|21058.48|21058.48|21058.09|21058.09|0
1647851710000|2022-03-21 08:35:10|21058.15|21058.15|21058.36|21058.36|21058.48|21058.48|21057.73|21057.73|0
1647851720000|2022-03-21 08:35:20|21058.28|21058.28|21056.9|21056.9|21058.31|21058.31|21056.9|21056.9|0
1647851730000|2022-03-21 08:35:30|21057.05|21057.05|21056.99|21056.99|21057.22|21057.22|21056.99|21056.99|0
1647851740000|2022-03-21 08:35:40|21056.93|21056.93|21057.35|21057.35|21057.56|21057.56|21056.75|21056.75|0
1647851750000|2022-03-21 08:35:50|21057.3|21057.3|21057.3|21057.3|21057.51|21057.51|21056.89|21056.89|0
1647851760000|2022-03-21 08:36:00|21057.52|21057.52|21058.04|21058.04|21058.04|21058.04|21057.52|21057.52|0
1647851770000|2022-03-21 08:36:10|21058.09|21058.09|21061.7|21061.7|21061.7|21061.7|21057.88|21057.88|0
1647851780000|2022-03-21 08:36:20|21061.76|21061.76|21062.32|21062.32|21062.46|21062.46|21061.64|21061.64|0
1647851790000|2022-03-21 08:36:30|21062.41|21062.41|21063.31|21063.31|21063.49|21063.49|21061.72|21061.72|0
1647851800000|2022-03-21 08:36:40|21063.57|21063.57|21069.2|21069.2|21069.2|21069.2|21063.48|21063.48|0
1647851810000|2022-03-21 08:36:50|21069.55|21069.55|21070.5|21070.5|21070.5|21070.5|21069.55|21069.55|0
1647851820000|2022-03-21 08:37:00|21070.54|21070.54|21070.94|21070.94|21071.71|21071.71|21070.54|21070.54|0
1647851830000|2022-03-21 08:37:10|21071.15|21071.15|21071.46|21071.46|21071.62|21071.62|21071.15|21071.15|0
1647851840000|2022-03-21 08:37:20|21071.48|21071.48|21071.15|21071.15|21071.48|21071.48|21071.15|21071.15|0
1647851850000|2022-03-21 08:37:30|21071.36|21071.36|21072.16|21072.16|21072.16|21072.16|21071.36|21071.36|0
1647851860000|2022-03-21 08:37:40|21072.28|21072.28|21073.27|21073.27|21073.27|21073.27|21072.28|21072.28|0
1647851870000|2022-03-21 08:37:50|21073.21|21073.21|21073.53|21073.53|21073.54|21073.54|21073.13|21073.13|0
1647851880000|2022-03-21 08:38:00|21073.59|21073.59|21073.2|21073.2|21073.78|21073.78|21073.2|21073.2|0
1647851890000|2022-03-21 08:38:10|21073.06|21073.06|21072.19|21072.19|21073.11|21073.11|21072.19|21072.19|0
1647851900000|2022-03-21 08:38:20|21072.25|21072.25|21072.12|21072.12|21072.25|21072.25|21072.12|21072.12|0
1647851910000|2022-03-21 08:38:30|21072.27|21072.27|21072.02|21072.02|21072.27|21072.27|21072.02|21072.02|0
1647851920000|2022-03-21 08:38:40|21071.97|21071.97|21070.98|21070.98|21071.97|21071.97|21070.75|21070.75|0
1647851930000|2022-03-21 08:38:50|21071.09|21071.09|21070.52|21070.52|21071.09|21071.09|21070.52|21070.52|0
1647851940000|2022-03-21 08:39:00|21070.25|21070.25|21070.53|21070.53|21071.23|21071.23|21070.25|21070.25|0
1647851950000|2022-03-21 08:39:10|21070.64|21070.64|21070.16|21070.16|21070.64|21070.64|21070.16|21070.16|0
1647851960000|2022-03-21 08:39:20|21070.28|21070.28|21070.87|21070.87|21071.08|21071.08|21070.28|21070.28|0
1647851970000|2022-03-21 08:39:30|21071.07|21071.07|21071.19|21071.19|21071.61|21071.61|21071.07|21071.07|0
1647851980000|2022-03-21 08:39:40|21071.15|21071.15|21072.51|21072.51|21072.65|21072.65|21071.15|21071.15|0
1647851990000|2022-03-21 08:39:50|21072.66|21072.66|21072.94|21072.94|21073.16|21073.16|21072.63|21072.63|0
1647852000000|2022-03-21 08:40:00|21073.05|21073.05|21072.32|21072.32|21073.05|21073.05|21072.32|21072.32|0
1647852010000|2022-03-21 08:40:10|21072.16|21072.16|21071.4|21071.4|21072.16|21072.16|21070.61|21070.61|0
1647852020000|2022-03-21 08:40:20|21071.45|21071.45|21071.52|21071.52|21071.72|21071.72|21071.45|21071.45|0
1647852030000|2022-03-21 08:40:30|21071.61|21071.61|21072.82|21072.82|21072.88|21072.88|21071.57|21071.57|0
1647852040000|2022-03-21 08:40:40|21072.87|21072.87|21072.83|21072.83|21072.87|21072.87|21072.32|21072.32|0
1647852050000|2022-03-21 08:40:50|21072.73|21072.73|21073.05|21073.05|21073.05|21073.05|21072.58|21072.58|0
1647852060000|2022-03-21 08:41:00|21073.2|21073.2|21072.27|21072.27|21073.2|21073.2|21072.27|21072.27|0
1647852070000|2022-03-21 08:41:10|21072.21|21072.21|21072.1|21072.1|21072.21|21072.21|21072.03|21072.03|0
1647852080000|2022-03-21 08:41:20|21072.15|21072.15|21071.06|21071.06|21072.15|21072.15|21071.06|21071.06|0
1647852090000|2022-03-21 08:41:30|21070.95|21070.95|21069.86|21069.86|21071.07|21071.07|21069.86|21069.86|0
1647852100000|2022-03-21 08:41:40|21070.04|21070.04|21070.49|21070.49|21070.49|21070.49|21070.02|21070.02|0
1647852110000|2022-03-21 08:41:50|21070.55|21070.55|21070.17|21070.17|21070.65|21070.65|21069.72|21069.72|0
1647852120000|2022-03-21 08:42:00|21070.07|21070.07|21067.38|21067.38|21070.07|21070.07|21067.38|21067.38|0
1647852130000|2022-03-21 08:42:10|21067.32|21067.32|21066.67|21066.67|21067.32|21067.32|21066.58|21066.58|0
1647852140000|2022-03-21 08:42:20|21066.76|21066.76|21066.55|21066.55|21067.04|21067.04|21066.2|21066.2|0
1647852150000|2022-03-21 08:42:30|21066.48|21066.48|21066.03|21066.03|21066.48|21066.48|21066.03|21066.03|0
1647852160000|2022-03-21 08:42:40|21065.95|21065.95|21065.62|21065.62|21065.95|21065.95|21065.49|21065.49|0
1647852170000|2022-03-21 08:42:50|21065.54|21065.54|21064.77|21064.77|21065.54|21065.54|21064.53|21064.53|0
1647852180000|2022-03-21 08:43:00|21064.88|21064.88|21064.49|21064.49|21064.88|21064.88|21064.01|21064.01|0
1647852190000|2022-03-21 08:43:10|21064.34|21064.34|21063.1|21063.1|21064.5|21064.5|21063.1|21063.1|0
1647852200000|2022-03-21 08:43:20|21062.96|21062.96|21064.35|21064.35|21064.54|21064.54|21062.93|21062.93|0
1647852210000|2022-03-21 08:43:30|21064.32|21064.32|21064.63|21064.63|21064.63|21064.63|21064.25|21064.25|0
1647852220000|2022-03-21 08:43:40|21064.51|21064.51|21061.94|21061.94|21064.61|21064.61|21061.94|21061.94|0
1647852230000|2022-03-21 08:43:50|21061.71|21061.71|21059.51|21059.51|21061.71|21061.71|21059.44|21059.44|0
1647852240000|2022-03-21 08:44:00|21059.45|21059.45|21058.68|21058.68|21059.5|21059.5|21058.68|21058.68|0
1647852250000|2022-03-21 08:44:10|21058.81|21058.81|21058.53|21058.53|21059.06|21059.06|21058.45|21058.45|0
1647852260000|2022-03-21 08:44:20|21058.61|21058.61|21058.53|21058.53|21058.61|21058.61|21058.32|21058.32|0
1647852270000|2022-03-21 08:44:30|21058.6|21058.6|21056.61|21056.61|21058.6|21058.6|21056.61|21056.61|0
1647852280000|2022-03-21 08:44:40|21056.94|21056.94|21057.5|21057.5|21057.55|21057.55|21056.94|21056.94|0
1647852290000|2022-03-21 08:44:50|21057.42|21057.42|21057.56|21057.56|21057.66|21057.66|21057.34|21057.34|0
1647852300000|2022-03-21 08:45:00|21057.57|21057.57|21058.99|21058.99|21059.45|21059.45|21057.46|21057.46|0
1647852310000|2022-03-21 08:45:10|21059.06|21059.06|21058.64|21058.64|21059.31|21059.31|21058.56|21058.56|0
1647852320000|2022-03-21 08:45:20|21058.98|21058.98|21059.87|21059.87|21059.94|21059.94|21058.98|21058.98|0
1647852330000|2022-03-21 08:45:30|21059.66|21059.66|21059.36|21059.36|21059.66|21059.66|21059|21059|0
1647852340000|2022-03-21 08:45:40|21059.44|21059.44|21061.52|21061.52|21061.52|21061.52|21059.22|21059.22|0
1647852350000|2022-03-21 08:45:50|21061.64|21061.64|21061.6|21061.6|21062.46|21062.46|21061.6|21061.6|0
1647852360000|2022-03-21 08:46:00|21061.54|21061.54|21061.28|21061.28|21061.74|21061.74|21061.28|21061.28|0
1647852370000|2022-03-21 08:46:10|21061.27|21061.27|21061.67|21061.67|21061.75|21061.75|21060.96|21060.96|0
1647852380000|2022-03-21 08:46:20|21061.64|21061.64|21061.49|21061.49|21061.87|21061.87|21061.27|21061.27|0
1647852390000|2022-03-21 08:46:30|21061.13|21061.13|21062.15|21062.15|21062.35|21062.35|21061.13|21061.13|0
1647852400000|2022-03-21 08:46:40|21062.32|21062.32|21063.2|21063.2|21063.2|21063.2|21062.32|21062.32|0
1647852410000|2022-03-21 08:46:50|21063.33|21063.33|21063.03|21063.03|21063.35|21063.35|21063.03|21063.03|0
1647852420000|2022-03-21 08:47:00|21063.08|21063.08|21063.16|21063.16|21063.27|21063.27|21062.81|21062.81|0
1647852430000|2022-03-21 08:47:10|21063.2|21063.2|21063.57|21063.57|21063.57|21063.57|21063.07|21063.07|0
1647852440000|2022-03-21 08:47:20|21063.7|21063.7|21064.16|21064.16|21064.16|21064.16|21063.7|21063.7|0
1647852450000|2022-03-21 08:47:30|21064.24|21064.24|21062.16|21062.16|21064.24|21064.24|21062.16|21062.16|0
1647852460000|2022-03-21 08:47:40|21062.26|21062.26|21061.88|21061.88|21062.26|21062.26|21061.72|21061.72|0
1647852470000|2022-03-21 08:47:50|21061.98|21061.98|21056.53|21056.53|21061.98|21061.98|21056.53|21056.53|0
1647852480000|2022-03-21 08:48:00|21056.42|21056.42|21055.39|21055.39|21056.42|21056.42|21055.07|21055.07|0
1647852490000|2022-03-21 08:48:10|21055.63|21055.63|21054.8|21054.8|21055.63|21055.63|21054.47|21054.47|0
1647852500000|2022-03-21 08:48:20|21054.85|21054.85|21055.46|21055.46|21055.46|21055.46|21054.33|21054.33|0
1647852510000|2022-03-21 08:48:30|21055.59|21055.59|21055.36|21055.36|21055.59|21055.59|21055.23|21055.23|0
1647852520000|2022-03-21 08:48:40|21055.44|21055.44|21058.46|21058.46|21058.46|21058.46|21055.44|21055.44|0
1647852530000|2022-03-21 08:48:50|21058.23|21058.23|21059.53|21059.53|21059.53|21059.53|21058.23|21058.23|0
1647852540000|2022-03-21 08:49:00|21059.74|21059.74|21059.13|21059.13|21059.89|21059.89|21059.13|21059.13|0
1647852550000|2022-03-21 08:49:10|21059.21|21059.21|21059.56|21059.56|21059.56|21059.56|21059.19|21059.19|0
1647852560000|2022-03-21 08:49:20|21059.37|21059.37|21059.49|21059.49|21059.52|21059.52|21059.37|21059.37|0
1647852570000|2022-03-21 08:49:30|21059.4|21059.4|21060.07|21060.07|21060.07|21060.07|21059.4|21059.4|0
1647852580000|2022-03-21 08:49:40|21060.14|21060.14|21060.57|21060.57|21060.57|21060.57|21060.14|21060.14|0
1647852590000|2022-03-21 08:49:50|21060.63|21060.63|21061.17|21061.17|21061.17|21061.17|21060.59|21060.59|0
1647852600000|2022-03-21 08:50:00|21061.06|21061.06|21061.65|21061.65|21061.75|21061.75|21060.95|21060.95|0
1647852610000|2022-03-21 08:50:10|21061.57|21061.57|21061.39|21061.39|21061.72|21061.72|21061.39|21061.39|0
1647852620000|2022-03-21 08:50:20|21061.23|21061.23|21060|21060|21061.23|21061.23|21060|21060|0
1647852630000|2022-03-21 08:50:30|21060.2|21060.2|21059.95|21059.95|21060.2|21060.2|21059.86|21059.86|0
1647852640000|2022-03-21 08:50:40|21059.87|21059.87|21059.98|21059.98|21059.98|21059.98|21059.78|21059.78|0
1647852650000|2022-03-21 08:50:50|21060.14|21060.14|21060.34|21060.34|21060.47|21060.47|21060.14|21060.14|0
1647852660000|2022-03-21 08:51:00|21060.23|21060.23|21059.77|21059.77|21060.23|21060.23|21059.74|21059.74|0
1647852670000|2022-03-21 08:51:10|21059.71|21059.71|21059.34|21059.34|21059.71|21059.71|21059.34|21059.34|0
1647852680000|2022-03-21 08:51:20|21059.42|21059.42|21058.33|21058.33|21059.42|21059.42|21058.28|21058.28|0
1647852690000|2022-03-21 08:51:30|21058.22|21058.22|21056.51|21056.51|21058.43|21058.43|21056.51|21056.51|0
1647852700000|2022-03-21 08:51:40|21056.42|21056.42|21055.88|21055.88|21056.44|21056.44|21055.88|21055.88|0
1647852710000|2022-03-21 08:51:50|21055.74|21055.74|21055.5|21055.5|21055.74|21055.74|21055.37|21055.37|0
1647852720000|2022-03-21 08:52:00|21055.44|21055.44|21055.5|21055.5|21055.5|21055.5|21055.35|21055.35|0
1647852730000|2022-03-21 08:52:10|21055.38|21055.38|21055.26|21055.26|21055.51|21055.51|21055.23|21055.23|0
1647852740000|2022-03-21 08:52:20|21055.05|21055.05|21055.23|21055.23|21055.23|21055.23|21055.05|21055.05|0
1647852750000|2022-03-21 08:52:30|21055.15|21055.15|21054.29|21054.29|21055.15|21055.15|21054.29|21054.29|0
1647852760000|2022-03-21 08:52:40|21054.44|21054.44|21054.19|21054.19|21054.58|21054.58|21054.19|21054.19|0
1647852770000|2022-03-21 08:52:50|21054.12|21054.12|21051.5|21051.5|21054.12|21054.12|21051.42|21051.42|0
1647852780000|2022-03-21 08:53:00|21051.29|21051.29|21048.98|21048.98|21051.29|21051.29|21048.89|21048.89|0
1647852790000|2022-03-21 08:53:10|21048.81|21048.81|21048.59|21048.59|21048.96|21048.96|21048.59|21048.59|0
1647852800000|2022-03-21 08:53:20|21048.27|21048.27|21047.75|21047.75|21048.33|21048.33|21047.64|21047.64|0
1647852810000|2022-03-21 08:53:30|21047.71|21047.71|21045.74|21045.74|21047.71|21047.71|21045.26|21045.26|0
1647852820000|2022-03-21 08:53:40|21045.58|21045.58|21044.86|21044.86|21045.58|21045.58|21044.3|21044.3|0
1647852830000|2022-03-21 08:53:50|21044.81|21044.81|21043.76|21043.76|21044.81|21044.81|21043.67|21043.67|0
1647852840000|2022-03-21 08:54:00|21043.61|21043.61|21042.52|21042.52|21044.21|21044.21|21042.52|21042.52|0
1647852850000|2022-03-21 08:54:10|21042.38|21042.38|21039.02|21039.02|21042.38|21042.38|21038.87|21038.87|0
1647852860000|2022-03-21 08:54:20|21039.28|21039.28|21038.28|21038.28|21039.56|21039.56|21038.04|21038.04|0
1647852870000|2022-03-21 08:54:30|21038.44|21038.44|21041.52|21041.52|21041.52|21041.52|21038.44|21038.44|0
1647852880000|2022-03-21 08:54:40|21041.58|21041.58|21041.35|21041.35|21041.92|21041.92|21041.35|21041.35|0
1647852890000|2022-03-21 08:54:50|21041.49|21041.49|21041.73|21041.73|21041.93|21041.93|21041.49|21041.49|0
1647852900000|2022-03-21 08:55:00|21041.65|21041.65|21042.34|21042.34|21042.34|21042.34|21041.65|21041.65|0
1647852910000|2022-03-21 08:55:10|21042.25|21042.25|21041.26|21041.26|21042.25|21042.25|21041.23|21041.23|0
1647852920000|2022-03-21 08:55:20|21041.1|21041.1|21040.72|21040.72|21041.16|21041.16|21040.72|21040.72|0
1647852930000|2022-03-21 08:55:30|21040.32|21040.32|21040.16|21040.16|21040.32|21040.32|21039.84|21039.84|0
1647852940000|2022-03-21 08:55:40|21040.28|21040.28|21040.36|21040.36|21040.74|21040.74|21040.28|21040.28|0
1647852950000|2022-03-21 08:55:50|21040.29|21040.29|21040.54|21040.54|21040.54|21040.54|21040.29|21040.29|0
1647852960000|2022-03-21 08:56:00|21040.76|21040.76|21049.61|21049.61|21049.72|21049.72|21040.76|21040.76|0
1647852970000|2022-03-21 08:56:10|21049.68|21049.68|21050.19|21050.19|21050.42|21050.42|21049.68|21049.68|0
1647852980000|2022-03-21 08:56:20|21050.39|21050.39|21050.21|21050.21|21050.82|21050.82|21050.21|21050.21|0
1647852990000|2022-03-21 08:56:30|21050.14|21050.14|21050.32|21050.32|21050.32|21050.32|21049.93|21049.93|0
1647853000000|2022-03-21 08:56:40|21050.37|21050.37|21050.09|21050.09|21050.37|21050.37|21049.88|21049.88|0
1647853010000|2022-03-21 08:56:50|21050.16|21050.16|21049.24|21049.24|21050.16|21050.16|21049.24|21049.24|0
1647853020000|2022-03-21 08:57:00|21049.21|21049.21|21048.96|21048.96|21049.24|21049.24|21048.86|21048.86|0
1647853030000|2022-03-21 08:57:10|21048.92|21048.92|21049.18|21049.18|21049.27|21049.27|21048.92|21048.92|0
1647853040000|2022-03-21 08:57:20|21049.13|21049.13|21048.92|21048.92|21049.13|21049.13|21048.87|21048.87|0
1647853050000|2022-03-21 08:57:30|21048.8|21048.8|21049.08|21049.08|21049.08|21049.08|21048.73|21048.73|0
1647853060000|2022-03-21 08:57:40|21048.89|21048.89|21048.66|21048.66|21048.96|21048.96|21048.66|21048.66|0
1647853070000|2022-03-21 08:57:50|21048.59|21048.59|21049.07|21049.07|21049.25|21049.25|21048.59|21048.59|0
1647853080000|2022-03-21 08:58:00|21048.92|21048.92|21049.31|21049.31|21049.54|21049.54|21048.92|21048.92|0
1647853090000|2022-03-21 08:58:10|21049.39|21049.39|21049.45|21049.45|21049.61|21049.61|21049.39|21049.39|0
1647853100000|2022-03-21 08:58:20|21049.4|21049.4|21048.98|21048.98|21049.4|21049.4|21048.9|21048.9|0
1647853110000|2022-03-21 08:58:30|21048.92|21048.92|21051.73|21051.73|21051.73|21051.73|21048.92|21048.92|0
1647853120000|2022-03-21 08:58:40|21051.87|21051.87|21052.21|21052.21|21052.21|21052.21|21051.87|21051.87|0
1647853130000|2022-03-21 08:58:50|21052.34|21052.34|21052.14|21052.14|21052.34|21052.34|21052.08|21052.08|0
1647853140000|2022-03-21 08:59:00|21051.55|21051.55|21046.92|21046.92|21051.55|21051.55|21046.92|21046.92|0
1647853150000|2022-03-21 08:59:10|21047.15|21047.15|21046.78|21046.78|21047.24|21047.24|21046.77|21046.77|0
1647853160000|2022-03-21 08:59:20|21046.86|21046.86|21046.7|21046.7|21047.07|21047.07|21046.42|21046.42|0
1647853170000|2022-03-21 08:59:30|21046.81|21046.81|21046.72|21046.72|21046.81|21046.81|21046.63|21046.63|0
1647853180000|2022-03-21 08:59:40|21046.51|21046.51|21047.07|21047.07|21047.07|21047.07|21046.3|21046.3|0
1647853190000|2022-03-21 08:59:50|21047.2|21047.2|21046.96|21046.96|21047.2|21047.2|21046.94|21046.94|0
1647853200000|2022-03-21 09:00:00|21047.02|21047.02|21047.11|21047.11|21048.12|21048.12|21046.8|21046.8|0
1647853210000|2022-03-21 09:00:10|21047.09|21047.09|21047.78|21047.78|21047.78|21047.78|21047.09|21047.09|0
1647853220000|2022-03-21 09:00:20|21047.75|21047.75|21048.9|21048.9|21048.9|21048.9|21047.75|21047.75|0
1647853230000|2022-03-21 09:00:30|21049.01|21049.01|21049.27|21049.27|21049.59|21049.59|21048.87|21048.87|0
1647853240000|2022-03-21 09:00:40|21049.31|21049.31|21049.67|21049.67|21050.11|21050.11|21049.14|21049.14|0
1647853250000|2022-03-21 09:00:50|21049.85|21049.85|21050|21050|21050.16|21050.16|21049.85|21049.85|0
1647853260000|2022-03-21 09:01:00|21049.79|21049.79|21050.01|21050.01|21050.51|21050.51|21049.79|21049.79|0
1647853270000|2022-03-21 09:01:10|21049.9|21049.9|21050.17|21050.17|21050.38|21050.38|21049.68|21049.68|0
1647853280000|2022-03-21 09:01:20|21050.14|21050.14|21050.23|21050.23|21050.23|21050.23|21049.88|21049.88|0
1647853290000|2022-03-21 09:01:30|21050.29|21050.29|21050.46|21050.46|21050.46|21050.46|21050.29|21050.29|0
1647853300000|2022-03-21 09:01:40|21050.41|21050.41|21049.5|21049.5|21050.41|21050.41|21049.5|21049.5|0
1647853310000|2022-03-21 09:01:50|21049.07|21049.07|21048.9|21048.9|21049.18|21049.18|21048.9|21048.9|0
1647853320000|2022-03-21 09:02:00|21048.86|21048.86|21048.82|21048.82|21049.06|21049.06|21048.62|21048.62|0
1647853330000|2022-03-21 09:02:10|21048.7|21048.7|21049.71|21049.71|21049.85|21049.85|21048.55|21048.55|0
1647853340000|2022-03-21 09:02:20|21049.97|21049.97|21051.49|21051.49|21051.49|21051.49|21049.96|21049.96|0
1647853350000|2022-03-21 09:02:30|21051.65|21051.65|21051.64|21051.64|21051.88|21051.88|21051.61|21051.61|0
1647853360000|2022-03-21 09:02:40|21051.7|21051.7|21052.27|21052.27|21052.39|21052.39|21051.7|21051.7|0
1647853370000|2022-03-21 09:02:50|21052.14|21052.14|21052.02|21052.02|21052.15|21052.15|21051.95|21051.95|0
1647853380000|2022-03-21 09:03:00|21051.9|21051.9|21051.96|21051.96|21052.05|21052.05|21051.64|21051.64|0
1647853390000|2022-03-21 09:03:10|21051.87|21051.87|21052.02|21052.02|21052.02|21052.02|21051.63|21051.63|0
1647853400000|2022-03-21 09:03:20|21052.38|21052.38|21053.22|21053.22|21053.37|21053.37|21052.38|21052.38|0
1647853410000|2022-03-21 09:03:30|21053.18|21053.18|21052.22|21052.22|21053.18|21053.18|21052.22|21052.22|0
1647853420000|2022-03-21 09:03:40|21052.19|21052.19|21051.53|21051.53|21052.19|21052.19|21051.53|21051.53|0
1647853430000|2022-03-21 09:03:50|21051.58|21051.58|21051.89|21051.89|21051.95|21051.95|21051.53|21051.53|0
1647853440000|2022-03-21 09:04:00|21051.82|21051.82|21051.69|21051.69|21051.91|21051.91|21051.38|21051.38|0
1647853450000|2022-03-21 09:04:10|21051.55|21051.55|21051.62|21051.62|21051.62|21051.62|21051.32|21051.32|0
1647853460000|2022-03-21 09:04:20|21051.38|21051.38|21051.07|21051.07|21051.81|21051.81|21050.8|21050.8|0
1647853470000|2022-03-21 09:04:30|21050.98|21050.98|21051.11|21051.11|21051.17|21051.17|21050.5|21050.5|0
1647853480000|2022-03-21 09:04:40|21051.06|21051.06|21050.88|21050.88|21051.07|21051.07|21050.4|21050.4|0
1647853490000|2022-03-21 09:04:50|21050.76|21050.76|21050.74|21050.74|21051.02|21051.02|21050.69|21050.69|0
1647853500000|2022-03-21 09:05:00|21050.79|21050.79|21030.78|21030.78|21051.06|21051.06|21030.61|21030.61|0
1647853510000|2022-03-21 09:05:10|21030.36|21030.36|21039.93|21039.93|21040.92|21040.92|21028.54|21028.54|0
1647853520000|2022-03-21 09:05:20|21039.95|21039.95|21035.32|21035.32|21039.95|21039.95|21035.32|21035.32|0
1647853530000|2022-03-21 09:05:30|21035.14|21035.14|21036.02|21036.02|21036.02|21036.02|21035.14|21035.14|0
1647853540000|2022-03-21 09:05:40|21034.98|21034.98|21023.19|21023.19|21034.98|21034.98|21023.19|21023.19|0
1647853550000|2022-03-21 09:05:50|21023.3|21023.3|21022.26|21022.26|21023.42|21023.42|21022.2|21022.2|0
1647853560000|2022-03-21 09:06:00|21022.15|21022.15|21020.94|21020.94|21022.15|21022.15|21020.88|21020.88|0
1647853570000|2022-03-21 09:06:10|21020.84|21020.84|21022.82|21022.82|21022.87|21022.87|21020.79|21020.79|0
1647853580000|2022-03-21 09:06:20|21022.72|21022.72|21023.04|21023.04|21023.04|21023.04|21021.51|21021.51|0
1647853590000|2022-03-21 09:06:30|21023.28|21023.28|21024.85|21024.85|21024.85|21024.85|21023.28|21023.28|0
1647853600000|2022-03-21 09:06:40|21025|21025|21025.84|21025.84|21025.88|21025.88|21025|21025|0
1647853610000|2022-03-21 09:06:50|21025.88|21025.88|21026.47|21026.47|21026.47|21026.47|21025.88|21025.88|0
1647853620000|2022-03-21 09:07:00|21026.72|21026.72|21028.04|21028.04|21028.04|21028.04|21026.72|21026.72|0
1647853630000|2022-03-21 09:07:10|21028.11|21028.11|21027.77|21027.77|21028.27|21028.27|21027.68|21027.68|0
1647853640000|2022-03-21 09:07:20|21027.72|21027.72|21027.75|21027.75|21027.75|21027.75|21027.37|21027.37|0
1647853650000|2022-03-21 09:07:30|21027.87|21027.87|21028.75|21028.75|21028.75|21028.75|21027.87|21027.87|0
1647853660000|2022-03-21 09:07:40|21028.94|21028.94|21034.5|21034.5|21034.58|21034.58|21028.94|21028.94|0
1647853670000|2022-03-21 09:07:50|21034.46|21034.46|21035.05|21035.05|21035.05|21035.05|21034.46|21034.46|0
1647853680000|2022-03-21 09:08:00|21035.01|21035.01|21035.46|21035.46|21036.16|21036.16|21035.01|21035.01|0
1647853690000|2022-03-21 09:08:10|21035.4|21035.4|21035.98|21035.98|21036.22|21036.22|21035.4|21035.4|0
1647853700000|2022-03-21 09:08:20|21035.87|21035.87|21035.65|21035.65|21036.02|21036.02|21035.46|21035.46|0
1647853710000|2022-03-21 09:08:30|21035.7|21035.7|21035.52|21035.52|21035.8|21035.8|21035.41|21035.41|0
1647853720000|2022-03-21 09:08:40|21035.43|21035.43|21035.73|21035.73|21035.78|21035.78|21035.29|21035.29|0
1647853730000|2022-03-21 09:08:50|21035.8|21035.8|21037.31|21037.31|21037.31|21037.31|21035.55|21035.55|0
1647853740000|2022-03-21 09:09:00|21037.4|21037.4|21038.27|21038.27|21038.27|21038.27|21037.4|21037.4|0
1647853750000|2022-03-21 09:09:10|21038.36|21038.36|21039.19|21039.19|21039.2|21039.2|21038.36|21038.36|0
1647853760000|2022-03-21 09:09:20|21039.28|21039.28|21039.48|21039.48|21039.48|21039.48|21038.94|21038.94|0
1647853770000|2022-03-21 09:09:30|21039.7|21039.7|21038.9|21038.9|21039.76|21039.76|21038.9|21038.9|0
1647853780000|2022-03-21 09:09:40|21038.75|21038.75|21038.47|21038.47|21038.97|21038.97|21038.47|21038.47|0
1647853790000|2022-03-21 09:09:50|21038.42|21038.42|21035.3|21035.3|21038.5|21038.5|21035.3|21035.3|0
1647853800000|2022-03-21 09:10:00|21035.16|21035.16|21035.14|21035.14|21035.58|21035.58|21034.82|21034.82|0
1647853810000|2022-03-21 09:10:10|21035.41|21035.41|21036.69|21036.69|21036.69|21036.69|21035.4|21035.4|0
1647853820000|2022-03-21 09:10:20|21036.74|21036.74|21037.57|21037.57|21037.57|21037.57|21036.74|21036.74|0
1647853830000|2022-03-21 09:10:30|21037.5|21037.5|21037.8|21037.8|21038.15|21038.15|21037.22|21037.22|0
1647853840000|2022-03-21 09:10:40|21037.71|21037.71|21038.3|21038.3|21038.3|21038.3|21037.62|21037.62|0
1647853850000|2022-03-21 09:10:50|21038.18|21038.18|21038.3|21038.3|21038.3|21038.3|21038.06|21038.06|0
1647853860000|2022-03-21 09:11:00|21038.45|21038.45|21038.63|21038.63|21038.71|21038.71|21038.45|21038.45|0
1647853870000|2022-03-21 09:11:10|21038.7|21038.7|21038.2|21038.2|21038.7|21038.7|21038.09|21038.09|0
1647853880000|2022-03-21 09:11:20|21038.22|21038.22|21037.62|21037.62|21038.27|21038.27|21037.62|21037.62|0
1647853890000|2022-03-21 09:11:30|21037.54|21037.54|21037.5|21037.5|21037.82|21037.82|21037.35|21037.35|0
1647853900000|2022-03-21 09:11:40|21037.42|21037.42|21036.54|21036.54|21037.42|21037.42|21036.37|21036.37|0
1647853910000|2022-03-21 09:11:50|21036.19|21036.19|21036.84|21036.84|21036.84|21036.84|21036.19|21036.19|0
1647853920000|2022-03-21 09:12:00|21036.78|21036.78|21036.96|21036.96|21036.96|21036.96|21036.72|21036.72|0
1647853930000|2022-03-21 09:12:10|21037.33|21037.33|21036.53|21036.53|21037.33|21037.33|21036.53|21036.53|0
1647853940000|2022-03-21 09:12:20|21036.34|21036.34|21034.92|21034.92|21036.34|21036.34|21034.92|21034.92|0
1647853950000|2022-03-21 09:12:30|21034.84|21034.84|21036.86|21036.86|21036.86|21036.86|21034.84|21034.84|0
1647853960000|2022-03-21 09:12:40|21036.82|21036.82|21036.73|21036.73|21037|21037|21036.5|21036.5|0
1647853970000|2022-03-21 09:12:50|21036.65|21036.65|21036.44|21036.44|21037.06|21037.06|21036.44|21036.44|0
1647853980000|2022-03-21 09:13:00|21036.18|21036.18|21036.84|21036.84|21036.93|21036.93|21036.09|21036.09|0
1647853990000|2022-03-21 09:13:10|21036.78|21036.78|21037|21037|21037.62|21037.62|21036.78|21036.78|0
1647854000000|2022-03-21 09:13:20|21037.03|21037.03|21036.53|21036.53|21037.09|21037.09|21036.53|21036.53|0
1647854010000|2022-03-21 09:13:30|21036.46|21036.46|21036.22|21036.22|21036.51|21036.51|21036.22|21036.22|0
1647854020000|2022-03-21 09:13:40|21036.44|21036.44|21036.97|21036.97|21037.06|21037.06|21036.22|21036.22|0
1647854030000|2022-03-21 09:13:50|21036.96|21036.96|21036.35|21036.35|21037.16|21037.16|21036.35|21036.35|0
1647854040000|2022-03-21 09:14:00|21036.41|21036.41|21036.29|21036.29|21036.88|21036.88|21036.29|21036.29|0
1647854050000|2022-03-21 09:14:10|21036.23|21036.23|21035.99|21035.99|21036.33|21036.33|21035.99|21035.99|0
1647854060000|2022-03-21 09:14:20|21035.75|21035.75|21033.9|21033.9|21035.75|21035.75|21033.77|21033.77|0
1647854070000|2022-03-21 09:14:30|21033.84|21033.84|21033.93|21033.93|21034.11|21034.11|21033.83|21033.83|0
1647854080000|2022-03-21 09:14:40|21033.83|21033.83|21033.91|21033.91|21034.23|21034.23|21033.83|21033.83|0
1647854090000|2022-03-21 09:14:50|21034.04|21034.04|21035.23|21035.23|21035.61|21035.61|21034.04|21034.04|0
1647854100000|2022-03-21 09:15:00|21035.36|21035.36|21038.65|21038.65|21038.65|21038.65|21035.36|21035.36|0
1647854110000|2022-03-21 09:15:10|21038.69|21038.69|21037.56|21037.56|21038.74|21038.74|21037.41|21037.41|0
1647854120000|2022-03-21 09:15:20|21037.68|21037.68|21037.13|21037.13|21037.68|21037.68|21037.09|21037.09|0
1647854130000|2022-03-21 09:15:30|21037.07|21037.07|21036.94|21036.94|21037.07|21037.07|21036.83|21036.83|0
1647854140000|2022-03-21 09:15:40|21036.87|21036.87|21036.88|21036.88|21037.05|21037.05|21036.79|21036.79|0
1647854150000|2022-03-21 09:15:50|21037.08|21037.08|21036.48|21036.48|21037.08|21037.08|21036.35|21036.35|0
1647854160000|2022-03-21 09:16:00|21036.5|21036.5|21036.83|21036.83|21036.83|21036.83|21036.5|21036.5|0
1647854170000|2022-03-21 09:16:10|21036.7|21036.7|21036.75|21036.75|21036.83|21036.83|21036.62|21036.62|0
1647854180000|2022-03-21 09:16:20|21036.79|21036.79|21036.97|21036.97|21037.15|21037.15|21036.79|21036.79|0
1647854190000|2022-03-21 09:16:30|21036.86|21036.86|21036.8|21036.8|21036.86|21036.86|21036.69|21036.69|0
1647854200000|2022-03-21 09:16:40|21036.93|21036.93|21036.7|21036.7|21036.93|21036.93|21036.55|21036.55|0
1647854210000|2022-03-21 09:16:50|21036.59|21036.59|21038.29|21038.29|21038.37|21038.37|21036.39|21036.39|0
1647854220000|2022-03-21 09:17:00|21038.4|21038.4|21038.96|21038.96|21038.96|21038.96|21038.2|21038.2|0
1647854230000|2022-03-21 09:17:10|21039.14|21039.14|21039.17|21039.17|21039.5|21039.5|21038.97|21038.97|0
1647854240000|2022-03-21 09:17:20|21039.28|21039.28|21040.56|21040.56|21040.56|21040.56|21039.28|21039.28|0
1647854250000|2022-03-21 09:17:30|21040.69|21040.69|21040.3|21040.3|21040.92|21040.92|21040.19|21040.19|0
1647854260000|2022-03-21 09:17:40|21040.43|21040.43|21040.74|21040.74|21040.74|21040.74|21040.41|21040.41|0
1647854270000|2022-03-21 09:17:50|21040.45|21040.45|21041.08|21041.08|21041.08|21041.08|21040.45|21040.45|0
1647854280000|2022-03-21 09:18:00|21041.3|21041.3|21041.74|21041.74|21041.81|21041.81|21040.83|21040.83|0
1647854290000|2022-03-21 09:18:10|21041.83|21041.83|21041.4|21041.4|21041.83|21041.83|21041.39|21041.39|0
1647854300000|2022-03-21 09:18:20|21041.28|21041.28|21041.99|21041.99|21041.99|21041.99|21041.13|21041.13|0
1647854310000|2022-03-21 09:18:30|21042.07|21042.07|21041.83|21041.83|21042.12|21042.12|21041.83|21041.83|0
1647854320000|2022-03-21 09:18:40|21041.64|21041.64|21041.54|21041.54|21041.8|21041.8|21041.34|21041.34|0
1647854330000|2022-03-21 09:18:50|21041.49|21041.49|21044.53|21044.53|21044.53|21044.53|21041.26|21041.26|0
1647854340000|2022-03-21 09:19:00|21044.57|21044.57|21045.73|21045.73|21045.76|21045.76|21044.57|21044.57|0
1647854350000|2022-03-21 09:19:10|21045.65|21045.65|21046.56|21046.56|21046.68|21046.68|21045.65|21045.65|0
1647854360000|2022-03-21 09:19:20|21046.38|21046.38|21043.9|21043.9|21046.38|21046.38|21043.9|21043.9|0
1647854370000|2022-03-21 09:19:30|21043.72|21043.72|21042.13|21042.13|21044.2|21044.2|21042.08|21042.08|0
1647854380000|2022-03-21 09:19:40|21042.21|21042.21|21041.95|21041.95|21042.27|21042.27|21041.83|21041.83|0
1647854390000|2022-03-21 09:19:50|21041.81|21041.81|21038.13|21038.13|21041.81|21041.81|21037.76|21037.76|0
1647854400000|2022-03-21 09:20:00|21038.25|21038.25|21038.64|21038.64|21038.7|21038.7|21038.06|21038.06|0
1647854410000|2022-03-21 09:20:10|21038.7|21038.7|21038.82|21038.82|21038.94|21038.94|21038.65|21038.65|0
1647854420000|2022-03-21 09:20:20|21038.54|21038.54|21038.43|21038.43|21038.65|21038.65|21038.24|21038.24|0
1647854430000|2022-03-21 09:20:30|21038.22|21038.22|21037.88|21037.88|21038.22|21038.22|21037.72|21037.72|0
1647854440000|2022-03-21 09:20:40|21038.12|21038.12|21038.02|21038.02|21038.17|21038.17|21037.88|21037.88|0
1647854450000|2022-03-21 09:20:50|21037.87|21037.87|21037.6|21037.6|21037.88|21037.88|21037.6|21037.6|0
1647854460000|2022-03-21 09:21:00|21037.86|21037.86|21038.61|21038.61|21038.61|21038.61|21037.86|21037.86|0
1647854470000|2022-03-21 09:21:10|21038.58|21038.58|21038.3|21038.3|21038.58|21038.58|21038.3|21038.3|0
1647854480000|2022-03-21 09:21:20|21038.22|21038.22|21038.25|21038.25|21038.29|21038.29|21037.92|21037.92|0
1647854490000|2022-03-21 09:21:30|21038.16|21038.16|21037.42|21037.42|21038.16|21038.16|21037.42|21037.42|0
1647854500000|2022-03-21 09:21:40|21037.3|21037.3|21037.25|21037.25|21037.3|21037.3|21036.96|21036.96|0
1647854510000|2022-03-21 09:21:50|21037.17|21037.17|21036.53|21036.53|21037.17|21037.17|21036.53|21036.53|0
1647854520000|2022-03-21 09:22:00|21036.4|21036.4|21036.48|21036.48|21036.48|21036.48|21036.4|21036.4|0
1647854530000|2022-03-21 09:22:10|21036.73|21036.73|21035.37|21035.37|21036.73|21036.73|21035.37|21035.37|0
1647854540000|2022-03-21 09:22:20|21035.21|21035.21|21035.01|21035.01|21035.26|21035.26|21035.01|21035.01|0
1647854550000|2022-03-21 09:22:30|21035.21|21035.21|21035.84|21035.84|21035.84|21035.84|21034.95|21034.95|0
1647854560000|2022-03-21 09:22:40|21035.7|21035.7|21035.56|21035.56|21035.7|21035.7|21035.56|21035.56|0
1647854570000|2022-03-21 09:22:50|21035.62|21035.62|21035.28|21035.28|21035.62|21035.62|21035.28|21035.28|0
1647854580000|2022-03-21 09:23:00|21035.19|21035.19|21034.88|21034.88|21035.22|21035.22|21034.88|21034.88|0
1647854590000|2022-03-21 09:23:10|21034.83|21034.83|21035.5|21035.5|21035.5|21035.5|21034.83|21034.83|0
1647854600000|2022-03-21 09:23:20|21035.57|21035.57|21035.5|21035.5|21035.64|21035.64|21035.5|21035.5|0
1647854610000|2022-03-21 09:23:30|21035.46|21035.46|21035.62|21035.62|21035.62|21035.62|21035.35|21035.35|0
1647854620000|2022-03-21 09:23:40|21035.78|21035.78|21036|21036|21036|21036|21035.78|21035.78|0
1647854630000|2022-03-21 09:23:50|21035.79|21035.79|21035.58|21035.58|21035.79|21035.79|21035.32|21035.32|0
1647854640000|2022-03-21 09:24:00|21035.28|21035.28|21036.51|21036.51|21036.51|21036.51|21034.71|21034.71|0
1647854650000|2022-03-21 09:24:10|21036.71|21036.71|21037.24|21037.24|21037.45|21037.45|21036.36|21036.36|0
1647854660000|2022-03-21 09:24:20|21037.31|21037.31|21036.9|21036.9|21037.37|21037.37|21036.75|21036.75|0
1647854670000|2022-03-21 09:24:30|21037.28|21037.28|21036.94|21036.94|21037.63|21037.63|21036.94|21036.94|0
1647854680000|2022-03-21 09:24:40|21036.86|21036.86|21036.41|21036.41|21036.86|21036.86|21036.41|21036.41|0
1647854690000|2022-03-21 09:24:50|21036.28|21036.28|21036.97|21036.97|21036.97|21036.97|21036.21|21036.21|0
1647854700000|2022-03-21 09:25:00|21037|21037|21036.77|21036.77|21037.11|21037.11|21036.68|21036.68|0
1647854710000|2022-03-21 09:25:10|21036.73|21036.73|21037.09|21037.09|21037.16|21037.16|21036.57|21036.57|0
1647854720000|2022-03-21 09:25:20|21037.07|21037.07|21036.23|21036.23|21037.18|21037.18|21036.23|21036.23|0
1647854730000|2022-03-21 09:25:30|21036.16|21036.16|21036.1|21036.1|21036.2|21036.2|21035.95|21035.95|0
1647854740000|2022-03-21 09:25:40|21036|21036|21035.8|21035.8|21036.52|21036.52|21035.8|21035.8|0
1647854750000|2022-03-21 09:25:50|21035.82|21035.82|21034.56|21034.56|21035.82|21035.82|21034.33|21034.33|0
1647854760000|2022-03-21 09:26:00|21034.53|21034.53|21034.32|21034.32|21034.68|21034.68|21034.32|21034.32|0
1647854770000|2022-03-21 09:26:10|21034.25|21034.25|21034.74|21034.74|21034.79|21034.79|21034.1|21034.1|0
1647854780000|2022-03-21 09:26:20|21034.64|21034.64|21035.08|21035.08|21035.18|21035.18|21034.64|21034.64|0
1647854790000|2022-03-21 09:26:30|21035|21035|21033.78|21033.78|21035|21035|21033.6|21033.6|0
1647854800000|2022-03-21 09:26:40|21033.65|21033.65|21033.94|21033.94|21034.34|21034.34|21033.65|21033.65|0
1647854810000|2022-03-21 09:26:50|21034.11|21034.11|21034.1|21034.1|21034.2|21034.2|21033.73|21033.73|0
1647854820000|2022-03-21 09:27:00|21033.99|21033.99|21034.27|21034.27|21034.69|21034.69|21033.97|21033.97|0
1647854830000|2022-03-21 09:27:10|21034.22|21034.22|21033.89|21033.89|21034.22|21034.22|21033.89|21033.89|0
1647854840000|2022-03-21 09:27:20|21033.84|21033.84|21033.43|21033.43|21033.84|21033.84|21033.35|21033.35|0
1647854850000|2022-03-21 09:27:30|21033.61|21033.61|21033.44|21033.44|21033.74|21033.74|21033.44|21033.44|0
1647854860000|2022-03-21 09:27:40|21033.56|21033.56|21033.92|21033.92|21033.92|21033.92|21033.56|21033.56|0
1647854870000|2022-03-21 09:27:50|21034.17|21034.17|21033.86|21033.86|21034.23|21034.23|21033.86|21033.86|0
1647854880000|2022-03-21 09:28:00|21033.75|21033.75|21034.69|21034.69|21034.75|21034.75|21033.75|21033.75|0
1647854890000|2022-03-21 09:28:10|21034.47|21034.47|21034.4|21034.4|21034.48|21034.48|21034.18|21034.18|0
1647854900000|2022-03-21 09:28:20|21034.69|21034.69|21034.77|21034.77|21034.95|21034.95|21034.69|21034.69|0
1647854910000|2022-03-21 09:28:30|21034.94|21034.94|21035.22|21035.22|21035.22|21035.22|21034.94|21034.94|0
1647854920000|2022-03-21 09:28:40|21035.34|21035.34|21035.49|21035.49|21035.51|21035.51|21035.34|21035.34|0
1647854930000|2022-03-21 09:28:50|21035.38|21035.38|21035.49|21035.49|21035.54|21035.54|21035.38|21035.38|0
1647854940000|2022-03-21 09:29:00|21035.27|21035.27|21033.71|21033.71|21035.28|21035.28|21033.71|21033.71|0
1647854950000|2022-03-21 09:29:10|21033.84|21033.84|21033.88|21033.88|21034.13|21034.13|21033.44|21033.44|0
1647854960000|2022-03-21 09:29:20|21033.85|21033.85|21033.85|21033.85|21033.9|21033.9|21033.79|21033.79|0
1647854970000|2022-03-21 09:29:30|21033.79|21033.79|21033.1|21033.1|21033.79|21033.79|21032.99|21032.99|0
1647854980000|2022-03-21 09:29:40|21033.14|21033.14|21032.99|21032.99|21033.42|21033.42|21032.62|21032.62|0
1647854990000|2022-03-21 09:29:50|21033.17|21033.17|21034.02|21034.02|21034.02|21034.02|21032.9|21032.9|0
1647855000000|2022-03-21 09:30:00|21033.99|21033.99|21035.77|21035.77|21035.77|21035.77|21033.99|21033.99|0
1647855010000|2022-03-21 09:30:10|21035.83|21035.83|21036.16|21036.16|21036.16|21036.16|21035.69|21035.69|0
1647855020000|2022-03-21 09:30:20|21035.71|21035.71|21035.65|21035.65|21035.85|21035.85|21035.65|21035.65|0
1647855030000|2022-03-21 09:30:30|21035.69|21035.69|21035.36|21035.36|21035.69|21035.69|21035.28|21035.28|0
1647855040000|2022-03-21 09:30:40|21035.43|21035.43|21035.64|21035.64|21035.7|21035.7|21035.43|21035.43|0
1647855050000|2022-03-21 09:30:50|21035.57|21035.57|21036.05|21036.05|21036.05|21036.05|21035.54|21035.54|0
1647855060000|2022-03-21 09:31:00|21036.28|21036.28|21036.34|21036.34|21036.56|21036.56|21036.28|21036.28|0
1647855070000|2022-03-21 09:31:10|21036.26|21036.26|21036.66|21036.66|21036.66|21036.66|21036.26|21036.26|0
1647855080000|2022-03-21 09:31:20|21036.58|21036.58|21036.69|21036.69|21036.72|21036.72|21036.58|21036.58|0
1647855090000|2022-03-21 09:31:30|21036.58|21036.58|21036.63|21036.63|21036.63|21036.63|21036.17|21036.17|0
1647855100000|2022-03-21 09:31:40|21036.66|21036.66|21036.91|21036.91|21036.91|21036.91|21036.66|21036.66|0
1647855110000|2022-03-21 09:31:50|21036.98|21036.98|21037.08|21037.08|21037.08|21037.08|21036.98|21036.98|0
1647855120000|2022-03-21 09:32:00|21037.15|21037.15|21037.74|21037.74|21037.74|21037.74|21037.15|21037.15|0
1647855130000|2022-03-21 09:32:10|21037.68|21037.68|21037.89|21037.89|21038.16|21038.16|21037.68|21037.68|0
1647855140000|2022-03-21 09:32:20|21037.93|21037.93|21037.63|21037.63|21038.12|21038.12|21037.63|21037.63|0
1647855150000|2022-03-21 09:32:30|21037.54|21037.54|21037.63|21037.63|21037.71|21037.71|21037.48|21037.48|0
1647855160000|2022-03-21 09:32:40|21037.69|21037.69|21037.58|21037.58|21037.88|21037.88|21037.56|21037.56|0
1647855170000|2022-03-21 09:32:50|21037.4|21037.4|21037.03|21037.03|21037.44|21037.44|21037.03|21037.03|0
1647855180000|2022-03-21 09:33:00|21036.78|21036.78|21035.91|21035.91|21036.78|21036.78|21035.84|21035.84|0
1647855190000|2022-03-21 09:33:10|21035.89|21035.89|21034.79|21034.79|21036.04|21036.04|21034.79|21034.79|0
1647855200000|2022-03-21 09:33:20|21034.72|21034.72|21035|21035|21035|21035|21034.45|21034.45|0
1647855210000|2022-03-21 09:33:30|21034.92|21034.92|21035.81|21035.81|21035.81|21035.81|21034.85|21034.85|0
1647855220000|2022-03-21 09:33:40|21035.76|21035.76|21035.53|21035.53|21035.76|21035.76|21035.36|21035.36|0
1647855230000|2022-03-21 09:33:50|21035.32|21035.32|21035.1|21035.1|21035.32|21035.32|21035.05|21035.05|0
1647855240000|2022-03-21 09:34:00|21035.2|21035.2|21034.95|21034.95|21035.22|21035.22|21034.95|21034.95|0
1647855250000|2022-03-21 09:34:10|21034.87|21034.87|21035.03|21035.03|21035.57|21035.57|21034.83|21034.83|0
1647855260000|2022-03-21 09:34:20|21035.12|21035.12|21035.21|21035.21|21035.21|21035.21|21035.01|21035.01|0
1647855270000|2022-03-21 09:34:30|21035.48|21035.48|21035.45|21035.45|21035.58|21035.58|21035.27|21035.27|0
1647855280000|2022-03-21 09:34:40|21035.34|21035.34|21035.67|21035.67|21035.77|21035.77|21035.08|21035.08|0
1647855290000|2022-03-21 09:34:50|21035.81|21035.81|21035.47|21035.47|21036.27|21036.27|21035.38|21035.38|0
1647855300000|2022-03-21 09:35:00|21035.56|21035.56|21035.56|21035.56|21035.59|21035.59|21035.34|21035.34|0
1647855310000|2022-03-21 09:35:10|21035.39|21035.39|21035.01|21035.01|21035.63|21035.63|21035.01|21035.01|0
1647855320000|2022-03-21 09:35:20|21035.08|21035.08|21033.94|21033.94|21035.08|21035.08|21033.77|21033.77|0
1647855330000|2022-03-21 09:35:30|21033.35|21033.35|21034.4|21034.4|21034.54|21034.54|21033.23|21033.23|0
1647855340000|2022-03-21 09:35:40|21034.35|21034.35|21034.56|21034.56|21034.56|21034.56|21034.28|21034.28|0
1647855350000|2022-03-21 09:35:50|21034.3|21034.3|21034.81|21034.81|21034.81|21034.81|21034.3|21034.3|0
1647855360000|2022-03-21 09:36:00|21034.43|21034.43|21038.13|21038.13|21038.13|21038.13|21034.4|21034.4|0
1647855370000|2022-03-21 09:36:10|21038.22|21038.22|21038.48|21038.48|21038.49|21038.49|21038.16|21038.16|0
1647855380000|2022-03-21 09:36:20|21038.54|21038.54|21038.32|21038.32|21038.62|21038.62|21038.32|21038.32|0
1647855390000|2022-03-21 09:36:30|21038.38|21038.38|21038.6|21038.6|21038.6|21038.6|21038.36|21038.36|0
1647855400000|2022-03-21 09:36:40|21038.69|21038.69|21038.69|21038.69|21038.69|21038.69|21038.69|21038.69|0
1647855410000|2022-03-21 09:36:50|21038.45|21038.45|21038.84|21038.84|21038.84|21038.84|21038.45|21038.45|0
1647855420000|2022-03-21 09:37:00|21038.63|21038.63|21038.81|21038.81|21038.81|21038.81|21038.44|21038.44|0
1647855430000|2022-03-21 09:37:10|21038.68|21038.68|21039.18|21039.18|21039.18|21039.18|21038.44|21038.44|0
1647855440000|2022-03-21 09:37:20|21039.26|21039.26|21038.26|21038.26|21039.55|21039.55|21038.26|21038.26|0
1647855450000|2022-03-21 09:37:30|21038.25|21038.25|21039.21|21039.21|21039.21|21039.21|21038.23|21038.23|0
1647855460000|2022-03-21 09:37:40|21039.34|21039.34|21039.16|21039.16|21039.38|21039.38|21039.02|21039.02|0
1647855470000|2022-03-21 09:37:50|21039.06|21039.06|21038.62|21038.62|21039.06|21039.06|21038.62|21038.62|0
1647855480000|2022-03-21 09:38:00|21038.4|21038.4|21037.41|21037.41|21038.4|21038.4|21037.41|21037.41|0
1647855490000|2022-03-21 09:38:10|21037.35|21037.35|21037.77|21037.77|21037.97|21037.97|21037.35|21037.35|0
1647855500000|2022-03-21 09:38:20|21037.8|21037.8|21038.27|21038.27|21038.51|21038.51|21037.72|21037.72|0
1647855510000|2022-03-21 09:38:30|21038.48|21038.48|21038.18|21038.18|21038.69|21038.69|21038.18|21038.18|0
1647855520000|2022-03-21 09:38:40|21038.06|21038.06|21037.79|21037.79|21038.06|21038.06|21037.56|21037.56|0
1647855530000|2022-03-21 09:38:50|21037.72|21037.72|21038.3|21038.3|21038.3|21038.3|21037.61|21037.61|0
1647855540000|2022-03-21 09:39:00|21038.37|21038.37|21037.97|21037.97|21038.46|21038.46|21037.62|21037.62|0
1647855550000|2022-03-21 09:39:10|21037.89|21037.89|21038.19|21038.19|21038.24|21038.24|21037.81|21037.81|0
1647855560000|2022-03-21 09:39:20|21038.06|21038.06|21038.35|21038.35|21038.81|21038.81|21038.06|21038.06|0
1647855570000|2022-03-21 09:39:30|21038.4|21038.4|21038.11|21038.11|21038.41|21038.41|21038.11|21038.11|0
1647855580000|2022-03-21 09:39:40|21038.05|21038.05|21035.13|21035.13|21038.1|21038.1|21035.13|21035.13|0
1647855590000|2022-03-21 09:39:50|21035.06|21035.06|21033.96|21033.96|21035.06|21035.06|21033.89|21033.89|0
1647855600000|2022-03-21 09:40:00|21034.13|21034.13|21034.46|21034.46|21034.72|21034.72|21033.99|21033.99|0
1647855610000|2022-03-21 09:40:10|21034.32|21034.32|21034.17|21034.17|21034.58|21034.58|21034.17|21034.17|0
1647855630000|2022-03-21 09:40:30|21034.25|21034.25|21034.44|21034.44|21034.44|21034.44|21034.06|21034.06|0
1647855640000|2022-03-21 09:40:40|21034.52|21034.52|21034.25|21034.25|21034.52|21034.52|21034.24|21034.24|0
1647855650000|2022-03-21 09:40:50|21034.08|21034.08|21034.45|21034.45|21034.45|21034.45|21034.08|21034.08|0
1647855660000|2022-03-21 09:41:00|21034.32|21034.32|21034.06|21034.06|21034.32|21034.32|21034.06|21034.06|0
1647855670000|2022-03-21 09:41:10|21034.04|21034.04|21033.37|21033.37|21034.04|21034.04|21033.37|21033.37|0
1647855680000|2022-03-21 09:41:20|21033.31|21033.31|21033.37|21033.37|21033.39|21033.39|21033.17|21033.17|0
1647855690000|2022-03-21 09:41:30|21033.48|21033.48|21034.46|21034.46|21034.46|21034.46|21033.37|21033.37|0
1647855700000|2022-03-21 09:41:40|21034.51|21034.51|21033.86|21033.86|21034.57|21034.57|21033.76|21033.76|0
1647855710000|2022-03-21 09:41:50|21033.75|21033.75|21034.52|21034.52|21034.74|21034.74|21033.75|21033.75|0
1647855720000|2022-03-21 09:42:00|21034.54|21034.54|21034.81|21034.81|21035.12|21035.12|21034.54|21034.54|0
1647855730000|2022-03-21 09:42:10|21034.7|21034.7|21034.6|21034.6|21034.85|21034.85|21034.6|21034.6|0
1647855740000|2022-03-21 09:42:20|21034.72|21034.72|21034.44|21034.44|21034.72|21034.72|21034.18|21034.18|0
1647855750000|2022-03-21 09:42:30|21034.46|21034.46|21033.7|21033.7|21034.47|21034.47|21033.57|21033.57|0
1647855760000|2022-03-21 09:42:40|21033.62|21033.62|21033.55|21033.55|21033.62|21033.62|21033.55|21033.55|0
1647855770000|2022-03-21 09:42:50|21033.52|21033.52|21032.77|21032.77|21033.62|21033.62|21032.77|21032.77|0
1647855780000|2022-03-21 09:43:00|21032.64|21032.64|21032.54|21032.54|21032.7|21032.7|21032.51|21032.51|0
1647855790000|2022-03-21 09:43:10|21032.47|21032.47|21030.79|21030.79|21032.47|21032.47|21030.63|21030.63|0
1647855800000|2022-03-21 09:43:20|21030.83|21030.83|21030.72|21030.72|21030.88|21030.88|21030.53|21030.53|0
1647855810000|2022-03-21 09:43:30|21030.78|21030.78|21030.95|21030.95|21030.95|21030.95|21030.67|21030.67|0
1647855820000|2022-03-21 09:43:40|21030.59|21030.59|21029.51|21029.51|21030.62|21030.62|21029.51|21029.51|0
1647855830000|2022-03-21 09:43:50|21029.41|21029.41|21029.46|21029.46|21029.63|21029.63|21029.32|21029.32|0
1647855840000|2022-03-21 09:44:00|21029.42|21029.42|21030|21030|21030.09|21030.09|21029.42|21029.42|0
1647855850000|2022-03-21 09:44:10|21029.77|21029.77|21030.27|21030.27|21030.4|21030.4|21029.77|21029.77|0
1647855860000|2022-03-21 09:44:20|21030.05|21030.05|21029.32|21029.32|21030.05|21030.05|21029.32|21029.32|0
1647855870000|2022-03-21 09:44:30|21029.37|21029.37|21027.66|21027.66|21029.37|21029.37|21027.66|21027.66|0
1647855880000|2022-03-21 09:44:40|21027.56|21027.56|21027.94|21027.94|21027.94|21027.94|21027.56|21027.56|0
1647855890000|2022-03-21 09:44:50|21027.89|21027.89|21028.25|21028.25|21028.25|21028.25|21027.79|21027.79|0
1647855900000|2022-03-21 09:45:00|21028.33|21028.33|21029.07|21029.07|21029.07|21029.07|21028.33|21028.33|0
1647855910000|2022-03-21 09:45:10|21029.33|21029.33|21029.38|21029.38|21029.48|21029.48|21029.25|21029.25|0
1647855920000|2022-03-21 09:45:20|21029.44|21029.44|21029.01|21029.01|21029.44|21029.44|21028.91|21028.91|0
1647855930000|2022-03-21 09:45:30|21028.98|21028.98|21028.97|21028.97|21029.24|21029.24|21028.97|21028.97|0
1647855940000|2022-03-21 09:45:40|21029.12|21029.12|21029.13|21029.13|21029.22|21029.22|21029.01|21029.01|0
1647855950000|2022-03-21 09:45:50|21029|21029|21029.35|21029.35|21029.95|21029.95|21028.86|21028.86|0
1647855960000|2022-03-21 09:46:00|21029.4|21029.4|21029.11|21029.11|21029.45|21029.45|21029.03|21029.03|0
1647855970000|2022-03-21 09:46:10|21029.14|21029.14|21029.18|21029.18|21029.18|21029.18|21029|21029|0
1647855980000|2022-03-21 09:46:20|21029.34|21029.34|21029.4|21029.4|21029.4|21029.4|21029.01|21029.01|0
1647855990000|2022-03-21 09:46:30|21029.49|21029.49|21029.3|21029.3|21029.49|21029.49|21029.3|21029.3|0
1647856000000|2022-03-21 09:46:40|21029.16|21029.16|21029.15|21029.15|21029.16|21029.16|21029.03|21029.03|0
1647856010000|2022-03-21 09:46:50|21029.18|21029.18|21028.56|21028.56|21029.35|21029.35|21028.56|21028.56|0
1647856020000|2022-03-21 09:47:00|21028.53|21028.53|21028.33|21028.33|21028.53|21028.53|21027.82|21027.82|0
1647856030000|2022-03-21 09:47:10|21028.17|21028.17|21028.74|21028.74|21028.74|21028.74|21027.82|21027.82|0
1647856040000|2022-03-21 09:47:20|21028.61|21028.61|21028.51|21028.51|21028.61|21028.61|21028.09|21028.09|0
1647856050000|2022-03-21 09:47:30|21028.56|21028.56|21028.81|21028.81|21028.81|21028.81|21028.05|21028.05|0
1647856060000|2022-03-21 09:47:40|21028.73|21028.73|21029.02|21029.02|21029.02|21029.02|21028.73|21028.73|0
1647856070000|2022-03-21 09:47:50|21028.93|21028.93|21029.33|21029.33|21029.35|21029.35|21028.48|21028.48|0
1647856080000|2022-03-21 09:48:00|21029.41|21029.41|21029.05|21029.05|21029.64|21029.64|21028.9|21028.9|0
1647856090000|2022-03-21 09:48:10|21029.31|21029.31|21028.93|21028.93|21029.31|21029.31|21028.77|21028.77|0
1647856100000|2022-03-21 09:48:20|21028.77|21028.77|21028.35|21028.35|21028.94|21028.94|21028.01|21028.01|0
1647856110000|2022-03-21 09:48:30|21028.28|21028.28|21028.87|21028.87|21028.87|21028.87|21028.17|21028.17|0
1647856120000|2022-03-21 09:48:40|21028.68|21028.68|21028.21|21028.21|21028.68|21028.68|21028.1|21028.1|0
1647856130000|2022-03-21 09:48:50|21028.06|21028.06|21026.7|21026.7|21028.1|21028.1|21026.7|21026.7|0
1647856140000|2022-03-21 09:49:00|21026.62|21026.62|21024.13|21024.13|21026.62|21026.62|21024.13|21024.13|0
1647856150000|2022-03-21 09:49:10|21023.97|21023.97|21022.78|21022.78|21023.97|21023.97|21022.46|21022.46|0
1647856160000|2022-03-21 09:49:20|21022.84|21022.84|21023.37|21023.37|21023.37|21023.37|21022.84|21022.84|0
1647856170000|2022-03-21 09:49:30|21023.48|21023.48|21023.32|21023.32|21023.53|21023.53|21023.11|21023.11|0
1647856180000|2022-03-21 09:49:40|21023.37|21023.37|21023.51|21023.51|21023.62|21023.62|21023.31|21023.31|0
1647856190000|2022-03-21 09:49:50|21023.63|21023.63|21024.19|21024.19|21024.19|21024.19|21023.39|21023.39|0
1647856200000|2022-03-21 09:50:00|21024.12|21024.12|21023.94|21023.94|21024.2|21024.2|21023.88|21023.88|0
1647856210000|2022-03-21 09:50:10|21023.99|21023.99|21024.34|21024.34|21024.45|21024.45|21023.99|21023.99|0
1647856220000|2022-03-21 09:50:20|21024.16|21024.16|21024.38|21024.38|21024.38|21024.38|21024|21024|0
1647856230000|2022-03-21 09:50:30|21024.26|21024.26|21024.15|21024.15|21024.42|21024.42|21024.15|21024.15|0
1647856240000|2022-03-21 09:50:40|21024.08|21024.08|21024.17|21024.17|21024.17|21024.17|21023.6|21023.6|0
1647856250000|2022-03-21 09:50:50|21024.11|21024.11|21023.97|21023.97|21024.17|21024.17|21023.7|21023.7|0
1647856260000|2022-03-21 09:51:00|21023.92|21023.92|21023.14|21023.14|21023.92|21023.92|21022.95|21022.95|0
1647856270000|2022-03-21 09:51:10|21023.07|21023.07|21023.13|21023.13|21023.13|21023.13|21022.74|21022.74|0
1647856280000|2022-03-21 09:51:20|21023.09|21023.09|21023.1|21023.1|21023.31|21023.31|21022.88|21022.88|0
1647856290000|2022-03-21 09:51:30|21023.13|21023.13|21023.5|21023.5|21023.61|21023.61|21022.95|21022.95|0
1647856300000|2022-03-21 09:51:40|21023.14|21023.14|21022.62|21022.62|21023.14|21023.14|21022.62|21022.62|0
1647856310000|2022-03-21 09:51:50|21022.73|21022.73|21022.78|21022.78|21022.83|21022.83|21022.62|21022.62|0
1647856320000|2022-03-21 09:52:00|21022.9|21022.9|21022.76|21022.76|21022.98|21022.98|21022.59|21022.59|0
1647856330000|2022-03-21 09:52:10|21022.83|21022.83|21022.74|21022.74|21022.88|21022.88|21022.74|21022.74|0
1647856340000|2022-03-21 09:52:20|21022.61|21022.61|21021.82|21021.82|21022.74|21022.74|21021.82|21021.82|0
1647856350000|2022-03-21 09:52:30|21021.87|21021.87|21021.32|21021.32|21021.87|21021.87|21021.32|21021.32|0
1647856360000|2022-03-21 09:52:40|21021.36|21021.36|21021.43|21021.43|21021.43|21021.43|21021.36|21021.36|0
1647856370000|2022-03-21 09:52:50|21021.35|21021.35|21021.14|21021.14|21021.35|21021.35|21020.94|21020.94|0
1647856380000|2022-03-21 09:53:00|21021.23|21021.23|21020.93|21020.93|21021.68|21021.68|21020.88|21020.88|0
1647856390000|2022-03-21 09:53:10|21020.81|21020.81|21022.08|21022.08|21022.1|21022.1|21020.61|21020.61|0
1647856400000|2022-03-21 09:53:20|21022.12|21022.12|21022.88|21022.88|21022.94|21022.94|21022.04|21022.04|0
1647856410000|2022-03-21 09:53:30|21022.83|21022.83|21023|21023|21023.08|21023.08|21022.77|21022.77|0
1647856420000|2022-03-21 09:53:40|21022.85|21022.85|21023.06|21023.06|21023.06|21023.06|21022.78|21022.78|0
1647856430000|2022-03-21 09:53:50|21023.19|21023.19|21023.13|21023.13|21023.34|21023.34|21023.1|21023.1|0
1647856440000|2022-03-21 09:54:00|21023.09|21023.09|21023.09|21023.09|21023.09|21023.09|21023.09|21023.09|0
1647856450000|2022-03-21 09:54:10|21023.04|21023.04|21022.59|21022.59|21023.04|21023.04|21022.42|21022.42|0
1647856460000|2022-03-21 09:54:20|21022.65|21022.65|21023.44|21023.44|21023.55|21023.55|21022.65|21022.65|0
1647856470000|2022-03-21 09:54:30|21023.35|21023.35|21023.77|21023.77|21023.96|21023.96|21023.35|21023.35|0
1647856480000|2022-03-21 09:54:40|21023.89|21023.89|21024.42|21024.42|21024.42|21024.42|21023.89|21023.89|0
1647856490000|2022-03-21 09:54:50|21024.53|21024.53|21024.6|21024.6|21024.65|21024.65|21024.53|21024.53|0
1647856500000|2022-03-21 09:55:00|21024.66|21024.66|21025.12|21025.12|21025.12|21025.12|21024.66|21024.66|0
1647856510000|2022-03-21 09:55:10|21025.21|21025.21|21025.48|21025.48|21025.48|21025.48|21025.14|21025.14|0
1647856520000|2022-03-21 09:55:20|21025.54|21025.54|21025.52|21025.52|21025.69|21025.69|21025.26|21025.26|0
1647856530000|2022-03-21 09:55:30|21025.6|21025.6|21025.84|21025.84|21025.89|21025.89|21025.6|21025.6|0
1647856540000|2022-03-21 09:55:40|21025.89|21025.89|21026.29|21026.29|21026.29|21026.29|21025.89|21025.89|0
1647856550000|2022-03-21 09:55:50|21026.35|21026.35|21026.32|21026.32|21026.47|21026.47|21026.01|21026.01|0
1647856560000|2022-03-21 09:56:00|21026.23|21026.23|21026.11|21026.11|21026.28|21026.28|21026.11|21026.11|0
1647856570000|2022-03-21 09:56:10|21026.17|21026.17|21026.23|21026.23|21026.23|21026.23|21026.17|21026.17|0
1647856580000|2022-03-21 09:56:20|21026.15|21026.15|21026.15|21026.15|21026.15|21026.15|21026.15|21026.15|0
1647856590000|2022-03-21 09:56:30|21026.18|21026.18|21026.13|21026.13|21026.24|21026.24|21025.88|21025.88|0
1647856600000|2022-03-21 09:56:40|21026.2|21026.2|21027.27|21027.27|21027.27|21027.27|21026.2|21026.2|0
1647856610000|2022-03-21 09:56:50|21027.12|21027.12|21029.23|21029.23|21029.23|21029.23|21026.79|21026.79|0
1647856620000|2022-03-21 09:57:00|21029.44|21029.44|21028.61|21028.61|21029.49|21029.49|21028.58|21028.58|0
1647856630000|2022-03-21 09:57:10|21028.7|21028.7|21028.44|21028.44|21028.78|21028.78|21028.28|21028.28|0
1647856640000|2022-03-21 09:57:20|21028.19|21028.19|21028.17|21028.17|21028.19|21028.19|21028.06|21028.06|0
1647856650000|2022-03-21 09:57:30|21028.05|21028.05|21028.05|21028.05|21028.05|21028.05|21028.05|21028.05|0
1647856660000|2022-03-21 09:57:40|21028.21|21028.21|21028.46|21028.46|21028.46|21028.46|21028.08|21028.08|0
1647856670000|2022-03-21 09:57:50|21028.48|21028.48|21028.91|21028.91|21028.91|21028.91|21028.48|21028.48|0
1647856680000|2022-03-21 09:58:00|21028.97|21028.97|21030.24|21030.24|21030.24|21030.24|21028.97|21028.97|0
1647856690000|2022-03-21 09:58:10|21030.21|21030.21|21030.45|21030.45|21030.48|21030.48|21030.21|21030.21|0
1647856700000|2022-03-21 09:58:20|21030.16|21030.16|21030.45|21030.45|21030.45|21030.45|21030.16|21030.16|0
1647856710000|2022-03-21 09:58:30|21030.41|21030.41|21030.21|21030.21|21030.48|21030.48|21030.21|21030.21|0
1647856720000|2022-03-21 09:58:40|21030.25|21030.25|21030.56|21030.56|21030.67|21030.67|21030.25|21030.25|0
1647856730000|2022-03-21 09:58:50|21030.64|21030.64|21031.14|21031.14|21031.14|21031.14|21030.64|21030.64|0
1647856740000|2022-03-21 09:59:00|21031.42|21031.42|21034.8|21034.8|21034.95|21034.95|21031.42|21031.42|0
1647856750000|2022-03-21 09:59:10|21035.1|21035.1|21036.14|21036.14|21036.14|21036.14|21035.1|21035.1|0
1647856760000|2022-03-21 09:59:20|21036.18|21036.18|21036.73|21036.73|21036.84|21036.84|21036.18|21036.18|0
1647856770000|2022-03-21 09:59:30|21036.84|21036.84|21037.47|21037.47|21038.11|21038.11|21036.73|21036.73|0
1647856780000|2022-03-21 09:59:40|21037.5|21037.5|21039.21|21039.21|21039.21|21039.21|21037.42|21037.42|0
1647856790000|2022-03-21 09:59:50|21039.31|21039.31|21039|21039|21039.41|21039.41|21039|21039|0
1647856800000|2022-03-21 10:00:00|21038.84|21038.84|21038.06|21038.06|21038.84|21038.84|21037.42|21037.42|0
1647856810000|2022-03-21 10:00:10|21038.15|21038.15|21041.44|21041.44|21041.44|21041.44|21038.01|21038.01|0
1647856820000|2022-03-21 10:00:20|21041.5|21041.5|21041.87|21041.87|21042.19|21042.19|21041.5|21041.5|0
1647856830000|2022-03-21 10:00:30|21041.93|21041.93|21042.15|21042.15|21042.25|21042.25|21041.93|21041.93|0
1647856840000|2022-03-21 10:00:40|21041.93|21041.93|21042.11|21042.11|21042.11|21042.11|21041.63|21041.63|0
1647856850000|2022-03-21 10:00:50|21042.21|21042.21|21043.03|21043.03|21043.03|21043.03|21042.21|21042.21|0
1647856860000|2022-03-21 10:01:00|21043.09|21043.09|21043.02|21043.02|21043.27|21043.27|21043.02|21043.02|0
1647856870000|2022-03-21 10:01:10|21043.05|21043.05|21042.89|21042.89|21043.05|21043.05|21042.87|21042.87|0
1647856880000|2022-03-21 10:01:20|21042.93|21042.93|21042.77|21042.77|21043.01|21043.01|21042.77|21042.77|0
1647856890000|2022-03-21 10:01:30|21042.71|21042.71|21042.59|21042.59|21042.71|21042.71|21042.33|21042.33|0
1647856900000|2022-03-21 10:01:40|21042.41|21042.41|21042.52|21042.52|21042.68|21042.68|21042.41|21042.41|0
1647856910000|2022-03-21 10:01:50|21042.39|21042.39|21042.48|21042.48|21042.5|21042.5|21042.39|21042.39|0
1647856920000|2022-03-21 10:02:00|21042.54|21042.54|21043|21043|21043|21043|21042.46|21042.46|0
1647856930000|2022-03-21 10:02:10|21043.08|21043.08|21043.27|21043.27|21043.42|21043.42|21043.08|21043.08|0
1647856940000|2022-03-21 10:02:20|21043.31|21043.31|21043.62|21043.62|21043.84|21043.84|21043.23|21043.23|0
1647856950000|2022-03-21 10:02:30|21043.39|21043.39|21043.86|21043.86|21043.93|21043.93|21043.39|21043.39|0
1647856960000|2022-03-21 10:02:40|21043.8|21043.8|21044.32|21044.32|21044.51|21044.51|21043.8|21043.8|0
1647856970000|2022-03-21 10:02:50|21044.52|21044.52|21044.24|21044.24|21044.72|21044.72|21044.24|21044.24|0
1647856980000|2022-03-21 10:03:00|21044.42|21044.42|21044.74|21044.74|21044.74|21044.74|21044.42|21044.42|0
1647856990000|2022-03-21 10:03:10|21044.59|21044.59|21044.51|21044.51|21044.75|21044.75|21044.48|21044.48|0
1647857000000|2022-03-21 10:03:20|21044.58|21044.58|21044.83|21044.83|21044.83|21044.83|21044.38|21044.38|0
1647857010000|2022-03-21 10:03:30|21044.98|21044.98|21044.76|21044.76|21045.05|21045.05|21044.76|21044.76|0
1647857020000|2022-03-21 10:03:40|21044.88|21044.88|21045.04|21045.04|21045.04|21045.04|21044.88|21044.88|0
1647857030000|2022-03-21 10:03:50|21044.85|21044.85|21044.83|21044.83|21044.98|21044.98|21044.83|21044.83|0
1647857040000|2022-03-21 10:04:00|21044.89|21044.89|21045.69|21045.69|21045.69|21045.69|21044.77|21044.77|0
1647857050000|2022-03-21 10:04:10|21045.62|21045.62|21045.41|21045.41|21045.8|21045.8|21045.41|21045.41|0
1647857060000|2022-03-21 10:04:20|21045.59|21045.59|21046.03|21046.03|21046.03|21046.03|21045.59|21045.59|0
1647857070000|2022-03-21 10:04:30|21046.1|21046.1|21046.17|21046.17|21046.25|21046.25|21046.06|21046.06|0
1647857080000|2022-03-21 10:04:40|21046.05|21046.05|21046.5|21046.5|21046.5|21046.5|21046.05|21046.05|0
1647857090000|2022-03-21 10:04:50|21046.58|21046.58|21046.56|21046.56|21046.65|21046.65|21046.5|21046.5|0
1647857100000|2022-03-21 10:05:00|21046.53|21046.53|21046.55|21046.55|21046.8|21046.8|21046.4|21046.4|0
1647857110000|2022-03-21 10:05:10|21046.64|21046.64|21046.44|21046.44|21046.93|21046.93|21046.44|21046.44|0
1647857120000|2022-03-21 10:05:20|21046.5|21046.5|21046.11|21046.11|21046.86|21046.86|21046.07|21046.07|0
1647857130000|2022-03-21 10:05:30|21046.22|21046.22|21047.24|21047.24|21047.24|21047.24|21046.22|21046.22|0
1647857140000|2022-03-21 10:05:40|21047.36|21047.36|21048.35|21048.35|21048.35|21048.35|21047.3|21047.3|0
1647857150000|2022-03-21 10:05:50|21048.57|21048.57|21048.93|21048.93|21048.93|21048.93|21048.37|21048.37|0
1647857160000|2022-03-21 10:06:00|21048.87|21048.87|21049.56|21049.56|21049.56|21049.56|21048.87|21048.87|0
1647857170000|2022-03-21 10:06:10|21049.5|21049.5|21048.8|21048.8|21049.5|21049.5|21048.8|21048.8|0
1647857180000|2022-03-21 10:06:20|21048.99|21048.99|21048.1|21048.1|21048.99|21048.99|21048.1|21048.1|0
1647857190000|2022-03-21 10:06:30|21047.92|21047.92|21048.15|21048.15|21048.15|21048.15|21047.92|21047.92|0
1647857200000|2022-03-21 10:06:40|21048.09|21048.09|21047.41|21047.41|21048.09|21048.09|21047.41|21047.41|0
1647857210000|2022-03-21 10:06:50|21047.61|21047.61|21048.3|21048.3|21048.3|21048.3|21047.56|21047.56|0
1647857220000|2022-03-21 10:07:00|21048.21|21048.21|21048.47|21048.47|21048.83|21048.83|21048.17|21048.17|0
1647857230000|2022-03-21 10:07:10|21048.51|21048.51|21048.07|21048.07|21048.83|21048.83|21048.07|21048.07|0
1647857240000|2022-03-21 10:07:20|21047.94|21047.94|21048.07|21048.07|21048.07|21048.07|21047.83|21047.83|0
1647857250000|2022-03-21 10:07:30|21048.08|21048.08|21048.14|21048.14|21048.25|21048.25|21047.99|21047.99|0
1647857260000|2022-03-21 10:07:40|21048.25|21048.25|21047.53|21047.53|21048.25|21048.25|21047.52|21047.52|0
1647857270000|2022-03-21 10:07:50|21047.49|21047.49|21047.82|21047.82|21047.82|21047.82|21047.49|21047.49|0
1647857280000|2022-03-21 10:08:00|21047.84|21047.84|21047.84|21047.84|21047.84|21047.84|21047.84|21047.84|0
1647857290000|2022-03-21 10:08:10|21047.97|21047.97|21048.77|21048.77|21048.77|21048.77|21047.97|21047.97|0
1647857300000|2022-03-21 10:08:20|21048.8|21048.8|21049.03|21049.03|21049.16|21049.16|21048.8|21048.8|0
1647857310000|2022-03-21 10:08:30|21048.94|21048.94|21048.65|21048.65|21048.94|21048.94|21048.45|21048.45|0
1647857320000|2022-03-21 10:08:40|21048.74|21048.74|21049.12|21049.12|21049.12|21049.12|21048.74|21048.74|0
1647857330000|2022-03-21 10:08:50|21048.98|21048.98|21049.03|21049.03|21049.09|21049.09|21048.98|21048.98|0
1647857340000|2022-03-21 10:09:00|21048.89|21048.89|21049.21|21049.21|21049.31|21049.31|21048.89|21048.89|0
1647857350000|2022-03-21 10:09:10|21049.16|21049.16|21049.05|21049.05|21049.22|21049.22|21048.9|21048.9|0
1647857360000|2022-03-21 10:09:20|21049.27|21049.27|21049.37|21049.37|21049.38|21049.38|21049.06|21049.06|0
1647857370000|2022-03-21 10:09:30|21049.43|21049.43|21049.37|21049.37|21049.55|21049.55|21049.37|21049.37|0
1647857380000|2022-03-21 10:09:40|21049.42|21049.42|21049.02|21049.02|21049.42|21049.42|21048.94|21048.94|0
1647857390000|2022-03-21 10:09:50|21049.08|21049.08|21048.58|21048.58|21049.08|21049.08|21048.44|21048.44|0
1647857400000|2022-03-21 10:10:00|21048.65|21048.65|21048.46|21048.46|21048.73|21048.73|21048.46|21048.46|0
1647857410000|2022-03-21 10:10:10|21048.51|21048.51|21049.19|21049.19|21049.25|21049.25|21048.51|21048.51|0
1647857420000|2022-03-21 10:10:20|21048.8|21048.8|21048.6|21048.6|21048.85|21048.85|21048.6|21048.6|0
1647857430000|2022-03-21 10:10:30|21048.67|21048.67|21048.82|21048.82|21048.91|21048.91|21048.67|21048.67|0
1647857440000|2022-03-21 10:10:40|21049.06|21049.06|21048.86|21048.86|21049.25|21049.25|21048.83|21048.83|0
1647857450000|2022-03-21 10:10:50|21049.01|21049.01|21049.54|21049.54|21049.54|21049.54|21048.95|21048.95|0
1647857460000|2022-03-21 10:11:00|21049.58|21049.58|21049.48|21049.48|21049.58|21049.58|21049.4|21049.4|0
1647857470000|2022-03-21 10:11:10|21049.54|21049.54|21050.09|21050.09|21050.13|21050.13|21049.54|21049.54|0
1647857480000|2022-03-21 10:11:20|21050.02|21050.02|21049.95|21049.95|21050.23|21050.23|21049.95|21049.95|0
1647857490000|2022-03-21 10:11:30|21050.06|21050.06|21050.31|21050.31|21050.47|21050.47|21050.06|21050.06|0
1647857500000|2022-03-21 10:11:40|21050.27|21050.27|21050.8|21050.8|21050.84|21050.84|21050.24|21050.24|0
1647857510000|2022-03-21 10:11:50|21050.91|21050.91|21051.52|21051.52|21051.56|21051.56|21050.91|21050.91|0
1647857520000|2022-03-21 10:12:00|21051.58|21051.58|21051.91|21051.91|21051.91|21051.91|21051.57|21051.57|0
1647857530000|2022-03-21 10:12:10|21052.02|21052.02|21051.97|21051.97|21052.02|21052.02|21051.97|21051.97|0
1647857540000|2022-03-21 10:12:20|21051.93|21051.93|21051.74|21051.74|21051.98|21051.98|21051.74|21051.74|0
1647857550000|2022-03-21 10:12:30|21051.6|21051.6|21051.95|21051.95|21052.21|21052.21|21051.6|21051.6|0
1647857560000|2022-03-21 10:12:40|21052.09|21052.09|21052.59|21052.59|21052.59|21052.59|21052.01|21052.01|0
1647857570000|2022-03-21 10:12:50|21052.5|21052.5|21052.5|21052.5|21052.73|21052.73|21052.31|21052.31|0
1647857580000|2022-03-21 10:13:00|21052.37|21052.37|21052|21052|21052.53|21052.53|21052|21052|0
1647857590000|2022-03-21 10:13:10|21052.08|21052.08|21052.11|21052.11|21052.11|21052.11|21051.75|21051.75|0
1647857600000|2022-03-21 10:13:20|21052.02|21052.02|21052.43|21052.43|21052.43|21052.43|21051.89|21051.89|0
1647857610000|2022-03-21 10:13:30|21052.48|21052.48|21052.33|21052.33|21052.63|21052.63|21052.33|21052.33|0
1647857620000|2022-03-21 10:13:40|21052.4|21052.4|21051.81|21051.81|21052.4|21052.4|21051.5|21051.5|0
1647857630000|2022-03-21 10:13:50|21051.74|21051.74|21052.2|21052.2|21052.69|21052.69|21051.66|21051.66|0
1647857640000|2022-03-21 10:14:00|21052.26|21052.26|21052.34|21052.34|21052.39|21052.39|21052.03|21052.03|0
1647857650000|2022-03-21 10:14:10|21052.37|21052.37|21050.3|21050.3|21052.77|21052.77|21050.05|21050.05|0
1647857660000|2022-03-21 10:14:20|21050.41|21050.41|21049.93|21049.93|21050.41|21050.41|21049.4|21049.4|0
1647857670000|2022-03-21 10:14:30|21050.18|21050.18|21050.49|21050.49|21050.49|21050.49|21050.02|21050.02|0
1647857680000|2022-03-21 10:14:40|21050.43|21050.43|21050.11|21050.11|21050.57|21050.57|21050.11|21050.11|0
1647857690000|2022-03-21 10:14:50|21050.07|21050.07|21049.48|21049.48|21050.14|21050.14|21049.48|21049.48|0
1647857700000|2022-03-21 10:15:00|21049.42|21049.42|21049.05|21049.05|21049.52|21049.52|21048.9|21048.9|0
1647857710000|2022-03-21 10:15:10|21048.99|21048.99|21048.51|21048.51|21048.99|21048.99|21048.51|21048.51|0
1647857720000|2022-03-21 10:15:20|21048.46|21048.46|21047.21|21047.21|21048.57|21048.57|21047.21|21047.21|0
1647857730000|2022-03-21 10:15:30|21047.33|21047.33|21047.19|21047.19|21047.53|21047.53|21046.75|21046.75|0
1647857740000|2022-03-21 10:15:40|21047.13|21047.13|21047.09|21047.09|21047.29|21047.29|21047.05|21047.05|0
1647857750000|2022-03-21 10:15:50|21047.02|21047.02|21046.77|21046.77|21047.04|21047.04|21046.77|21046.77|0
1647857760000|2022-03-21 10:16:00|21046.96|21046.96|21046.58|21046.58|21046.96|21046.96|21046.32|21046.32|0
1647857770000|2022-03-21 10:16:10|21046.51|21046.51|21046.41|21046.41|21046.65|21046.65|21046.35|21046.35|0
1647857780000|2022-03-21 10:16:20|21046.32|21046.32|21046.21|21046.21|21046.32|21046.32|21046.21|21046.21|0
1647857790000|2022-03-21 10:16:30|21046.77|21046.77|21045.9|21045.9|21046.77|21046.77|21045.8|21045.8|0
1647857800000|2022-03-21 10:16:40|21045.91|21045.91|21045.62|21045.62|21046.03|21046.03|21045.62|21045.62|0
1647857810000|2022-03-21 10:16:50|21045.56|21045.56|21045.72|21045.72|21045.72|21045.72|21045.45|21045.45|0
1647857820000|2022-03-21 10:17:00|21045.64|21045.64|21045.4|21045.4|21045.64|21045.64|21045.3|21045.3|0
1647857830000|2022-03-21 10:17:10|21045.36|21045.36|21045.52|21045.52|21045.52|21045.52|21045.02|21045.02|0
1647857840000|2022-03-21 10:17:20|21045.37|21045.37|21045.74|21045.74|21045.82|21045.82|21045.14|21045.14|0
1647857850000|2022-03-21 10:17:30|21045.88|21045.88|21046.18|21046.18|21046.18|21046.18|21045.65|21045.65|0
1647857860000|2022-03-21 10:17:40|21046.23|21046.23|21047.14|21047.14|21047.14|21047.14|21046.23|21046.23|0
1647857870000|2022-03-21 10:17:50|21047.08|21047.08|21047.25|21047.25|21047.41|21047.41|21047.08|21047.08|0
1647857880000|2022-03-21 10:18:00|21047.4|21047.4|21047.3|21047.3|21047.42|21047.42|21046.64|21046.64|0
1647857890000|2022-03-21 10:18:10|21047.4|21047.4|21049.47|21049.47|21049.62|21049.62|21047.4|21047.4|0
1647857900000|2022-03-21 10:18:20|21049.58|21049.58|21049.72|21049.72|21049.82|21049.82|21049.43|21049.43|0
1647857910000|2022-03-21 10:18:30|21049.78|21049.78|21049.95|21049.95|21050.05|21050.05|21049.78|21049.78|0
1647857920000|2022-03-21 10:18:40|21049.85|21049.85|21050.16|21050.16|21050.29|21050.29|21049.85|21049.85|0
1647857930000|2022-03-21 10:18:50|21050.29|21050.29|21050.1|21050.1|21050.45|21050.45|21050.1|21050.1|0
1647857940000|2022-03-21 10:19:00|21050.39|21050.39|21050.42|21050.42|21050.62|21050.62|21050.39|21050.39|0
1647857950000|2022-03-21 10:19:10|21050.47|21050.47|21050.97|21050.97|21050.97|21050.97|21050.47|21050.47|0
1647857960000|2022-03-21 10:19:20|21050.88|21050.88|21050.74|21050.74|21050.88|21050.88|21050.68|21050.68|0
1647857970000|2022-03-21 10:19:30|21050.83|21050.83|21050.96|21050.96|21050.96|21050.96|21050.76|21050.76|0
1647857980000|2022-03-21 10:19:40|21050.91|21050.91|21050.91|21050.91|21051.26|21051.26|21050.91|21050.91|0
1647857990000|2022-03-21 10:19:50|21050.82|21050.82|21051|21051|21051.05|21051.05|21050.82|21050.82|0
1647858000000|2022-03-21 10:20:00|21050.85|21050.85|21050.93|21050.93|21050.93|21050.93|21050.7|21050.7|0
1647858010000|2022-03-21 10:20:10|21050.72|21050.72|21050.76|21050.76|21050.91|21050.91|21050.56|21050.56|0
1647858020000|2022-03-21 10:20:20|21050.6|21050.6|21050.92|21050.92|21051.01|21051.01|21050.6|21050.6|0
1647858030000|2022-03-21 10:20:30|21050.94|21050.94|21051.15|21051.15|21051.15|21051.15|21050.94|21050.94|0
1647858040000|2022-03-21 10:20:40|21051.06|21051.06|21051.4|21051.4|21051.4|21051.4|21050.92|21050.92|0
1647858050000|2022-03-21 10:20:50|21051.94|21051.94|21052.4|21052.4|21052.5|21052.5|21051.94|21051.94|0
1647858060000|2022-03-21 10:21:00|21052.27|21052.27|21052.27|21052.27|21052.27|21052.27|21052.27|21052.27|0
1647858070000|2022-03-21 10:21:10|21052.16|21052.16|21052.3|21052.3|21052.3|21052.3|21052.16|21052.16|0
1647858080000|2022-03-21 10:21:20|21052.38|21052.38|21052.68|21052.68|21052.68|21052.68|21052.23|21052.23|0
1647858090000|2022-03-21 10:21:30|21052.77|21052.77|21052.58|21052.58|21052.83|21052.83|21052.58|21052.58|0
1647858100000|2022-03-21 10:21:40|21052.67|21052.67|21052.48|21052.48|21052.67|21052.67|21052.28|21052.28|0
1647858110000|2022-03-21 10:21:50|21052.33|21052.33|21052.08|21052.08|21052.33|21052.33|21052.04|21052.04|0
1647858120000|2022-03-21 10:22:00|21051.94|21051.94|21051.8|21051.8|21051.94|21051.94|21051.8|21051.8|0
1647858130000|2022-03-21 10:22:10|21051.88|21051.88|21051.65|21051.65|21051.94|21051.94|21051.65|21051.65|0
1647858140000|2022-03-21 10:22:20|21051.6|21051.6|21049.32|21049.32|21051.74|21051.74|21049.32|21049.32|0
1647858150000|2022-03-21 10:22:30|21049.25|21049.25|21049.66|21049.66|21049.67|21049.67|21049.04|21049.04|0
1647858160000|2022-03-21 10:22:40|21049.77|21049.77|21049.44|21049.44|21049.77|21049.77|21049.44|21049.44|0
1647858170000|2022-03-21 10:22:50|21049.39|21049.39|21049.57|21049.57|21049.57|21049.57|21049.39|21049.39|0
1647858180000|2022-03-21 10:23:00|21049.48|21049.48|21049.06|21049.06|21049.68|21049.68|21049.06|21049.06|0
1647858190000|2022-03-21 10:23:10|21048.92|21048.92|21048.94|21048.94|21048.94|21048.94|21048.73|21048.73|0
1647858200000|2022-03-21 10:23:20|21048.7|21048.7|21048.52|21048.52|21048.82|21048.82|21048.52|21048.52|0
1647858210000|2022-03-21 10:23:30|21048.44|21048.44|21048.1|21048.1|21048.44|21048.44|21047.98|21047.98|0
1647858220000|2022-03-21 10:23:40|21047.83|21047.83|21043.21|21043.21|21047.83|21047.83|21043.21|21043.21|0
1647858230000|2022-03-21 10:23:50|21042.8|21042.8|21040.94|21040.94|21042.85|21042.85|21040.94|21040.94|0
1647858240000|2022-03-21 10:24:00|21040.8|21040.8|21040.34|21040.34|21040.8|21040.8|21040.34|21040.34|0
1647858250000|2022-03-21 10:24:10|21040.13|21040.13|21050.53|21050.53|21051.54|21051.54|21040.13|21040.13|0
1647858260000|2022-03-21 10:24:20|21050.38|21050.38|21050.96|21050.96|21050.96|21050.96|21050.36|21050.36|0
1647858270000|2022-03-21 10:24:30|21050.89|21050.89|21050.98|21050.98|21051.27|21051.27|21050.87|21050.87|0
1647858280000|2022-03-21 10:24:40|21050.87|21050.87|21050.88|21050.88|21051.19|21051.19|21050.68|21050.68|0
1647858290000|2022-03-21 10:24:50|21050.9|21050.9|21050.4|21050.4|21051.1|21051.1|21050.38|21050.38|0
1647858300000|2022-03-21 10:25:00|21050.19|21050.19|21050.01|21050.01|21050.5|21050.5|21050.01|21050.01|0
1647858310000|2022-03-21 10:25:10|21049.97|21049.97|21050.8|21050.8|21050.8|21050.8|21049.97|21049.97|0
1647858320000|2022-03-21 10:25:20|21050.68|21050.68|21050.58|21050.58|21050.7|21050.7|21050.54|21050.54|0
1647858330000|2022-03-21 10:25:30|21050.62|21050.62|21050.83|21050.83|21050.83|21050.83|21050.41|21050.41|0
1647858340000|2022-03-21 10:25:40|21050.91|21050.91|21050.84|21050.84|21051.06|21051.06|21050.84|21050.84|0
1647858350000|2022-03-21 10:25:50|21050.89|21050.89|21050.42|21050.42|21050.94|21050.94|21050.42|21050.42|0
1647858360000|2022-03-21 10:26:00|21050.51|21050.51|21050.67|21050.67|21050.99|21050.99|21050.46|21050.46|0
1647858370000|2022-03-21 10:26:10|21050.66|21050.66|21050.41|21050.41|21050.66|21050.66|21050.25|21050.25|0
1647858380000|2022-03-21 10:26:20|21050.43|21050.43|21050.74|21050.74|21050.78|21050.78|21050.43|21050.43|0
1647858390000|2022-03-21 10:26:30|21050.66|21050.66|21050.22|21050.22|21050.78|21050.78|21050.22|21050.22|0
1647858400000|2022-03-21 10:26:40|21050.65|21050.65|21050.09|21050.09|21050.65|21050.65|21050.09|21050.09|0
1647858410000|2022-03-21 10:26:50|21049.93|21049.93|21047.94|21047.94|21049.93|21049.93|21047.94|21047.94|0
1647858420000|2022-03-21 10:27:00|21047.72|21047.72|21043.09|21043.09|21047.93|21047.93|21043.06|21043.06|0
1647858430000|2022-03-21 10:27:10|21043.19|21043.19|21042.87|21042.87|21043.28|21043.28|21042.87|21042.87|0
1647858440000|2022-03-21 10:27:20|21042.96|21042.96|21041.46|21041.46|21043|21043|21041.46|21041.46|0
1647858450000|2022-03-21 10:27:30|21041.27|21041.27|21039.85|21039.85|21041.38|21041.38|21039.36|21039.36|0
1647858460000|2022-03-21 10:27:40|21039.66|21039.66|21038.23|21038.23|21039.66|21039.66|21038.23|21038.23|0
1647858470000|2022-03-21 10:27:50|21038.37|21038.37|21037.89|21037.89|21038.37|21038.37|21037.68|21037.68|0
1647858480000|2022-03-21 10:28:00|21037.8|21037.8|21037.79|21037.79|21038.01|21038.01|21037.52|21037.52|0
1647858490000|2022-03-21 10:28:10|21037.5|21037.5|21037.29|21037.29|21037.6|21037.6|21037.29|21037.29|0
1647858500000|2022-03-21 10:28:20|21037.35|21037.35|21036.74|21036.74|21037.38|21037.38|21036.74|21036.74|0
1647858510000|2022-03-21 10:28:30|21036.6|21036.6|21036.5|21036.5|21036.6|21036.6|21036.36|21036.36|0
1647858520000|2022-03-21 10:28:40|21036.59|21036.59|21036.61|21036.61|21036.68|21036.68|21036.43|21036.43|0
1647858530000|2022-03-21 10:28:50|21036.66|21036.66|21037.1|21037.1|21037.24|21037.24|21036.66|21036.66|0
1647858540000|2022-03-21 10:29:00|21037.15|21037.15|21038.77|21038.77|21038.77|21038.77|21037.15|21037.15|0
1647858550000|2022-03-21 10:29:10|21038.2|21038.2|21038.19|21038.19|21038.39|21038.39|21038.13|21038.13|0
1647858560000|2022-03-21 10:29:20|21038.11|21038.11|21037.33|21037.33|21038.25|21038.25|21037.32|21037.32|0
1647858570000|2022-03-21 10:29:30|21037.37|21037.37|21037.41|21037.41|21037.54|21037.54|21037.37|21037.37|0
1647858580000|2022-03-21 10:29:40|21037.17|21037.17|21037.16|21037.16|21037.18|21037.18|21037.11|21037.11|0
1647858590000|2022-03-21 10:29:50|21037.04|21037.04|21035.75|21035.75|21037.04|21037.04|21035.75|21035.75|0
1647858600000|2022-03-21 10:30:00|21035.55|21035.55|21035.87|21035.87|21035.87|21035.87|21035.48|21035.48|0
1647858610000|2022-03-21 10:30:10|21035.84|21035.84|21035.36|21035.36|21035.84|21035.84|21035.36|21035.36|0
1647858620000|2022-03-21 10:30:20|21035.47|21035.47|21034.83|21034.83|21035.47|21035.47|21034.71|21034.71|0
1647858630000|2022-03-21 10:30:30|21034.75|21034.75|21034.4|21034.4|21034.75|21034.75|21034.32|21034.32|0
1647858640000|2022-03-21 10:30:40|21034.38|21034.38|21034.38|21034.38|21034.38|21034.38|21034.38|21034.38|0
1647858650000|2022-03-21 10:30:50|21034.26|21034.26|21033.79|21033.79|21034.31|21034.31|21033.76|21033.76|0
1647858660000|2022-03-21 10:31:00|21033.72|21033.72|21033.88|21033.88|21033.88|21033.88|21033.72|21033.72|0
1647858670000|2022-03-21 10:31:10|21033.78|21033.78|21033.51|21033.51|21033.78|21033.78|21033.39|21033.39|0
1647858680000|2022-03-21 10:31:20|21033.38|21033.38|21030.81|21030.81|21033.38|21033.38|21030.81|21030.81|0
1647858690000|2022-03-21 10:31:30|21030.63|21030.63|21030.02|21030.02|21030.63|21030.63|21030.02|21030.02|0
1647858700000|2022-03-21 10:31:40|21029.94|21029.94|21029.88|21029.88|21029.94|21029.94|21029.79|21029.79|0
1647858710000|2022-03-21 10:31:50|21029.91|21029.91|21029.04|21029.04|21029.97|21029.97|21029.04|21029.04|0
1647858720000|2022-03-21 10:32:00|21029.22|21029.22|21028.87|21028.87|21029.25|21029.25|21028.78|21028.78|0
1647858730000|2022-03-21 10:32:10|21028.95|21028.95|21027.91|21027.91|21028.95|21028.95|21027.91|21027.91|0
1647858740000|2022-03-21 10:32:20|21027.84|21027.84|21027.41|21027.41|21027.92|21027.92|21027.14|21027.14|0
1647858750000|2022-03-21 10:32:30|21027.63|21027.63|21026.86|21026.86|21027.63|21027.63|21026.86|21026.86|0
1647858760000|2022-03-21 10:32:40|21027.22|21027.22|21027.38|21027.38|21027.49|21027.49|21027.22|21027.22|0
1647858770000|2022-03-21 10:32:50|21027.53|21027.53|21026.66|21026.66|21027.53|21027.53|21026.66|21026.66|0
1647858780000|2022-03-21 10:33:00|21026.51|21026.51|21025.08|21025.08|21026.67|21026.67|21024.93|21024.93|0
1647858790000|2022-03-21 10:33:10|21024.73|21024.73|21023.93|21023.93|21024.93|21024.93|21023.84|21023.84|0
1647858800000|2022-03-21 10:33:20|21023.79|21023.79|21023.17|21023.17|21023.79|21023.79|21023.17|21023.17|0
1647858810000|2022-03-21 10:33:30|21023.22|21023.22|21023.38|21023.38|21023.65|21023.65|21023.22|21023.22|0
1647858820000|2022-03-21 10:33:40|21023.46|21023.46|21023.57|21023.57|21024.07|21024.07|21023.46|21023.46|0
1647858830000|2022-03-21 10:33:50|21023.65|21023.65|21023.3|21023.3|21024.05|21024.05|21023.3|21023.3|0
1647858840000|2022-03-21 10:34:00|21023.26|21023.26|21022.07|21022.07|21023.26|21023.26|21022.07|21022.07|0
1647858850000|2022-03-21 10:34:10|21022.14|21022.14|21021.58|21021.58|21022.14|21022.14|21021.58|21021.58|0
1647858860000|2022-03-21 10:34:20|21021.45|21021.45|21020.25|21020.25|21021.45|21021.45|21020.25|21020.25|0
1647858870000|2022-03-21 10:34:30|21020.16|21020.16|21019.29|21019.29|21020.17|21020.17|21019.29|21019.29|0
1647858880000|2022-03-21 10:34:40|21019.23|21019.23|21019.33|21019.33|21019.67|21019.67|21019.17|21019.17|0
1647858890000|2022-03-21 10:34:50|21019.44|21019.44|21019.99|21019.99|21020.08|21020.08|21019.25|21019.25|0
1647858900000|2022-03-21 10:35:00|21019.95|21019.95|21019.52|21019.52|21020|21020|21019.43|21019.43|0
1647858910000|2022-03-21 10:35:10|21019.68|21019.68|21018.87|21018.87|21019.74|21019.74|21018.87|21018.87|0
1647858920000|2022-03-21 10:35:20|21018.8|21018.8|21018.69|21018.69|21018.82|21018.82|21018.67|21018.67|0
1647858930000|2022-03-21 10:35:30|21018.9|21018.9|21017.99|21017.99|21018.9|21018.9|21017.81|21017.81|0
1647858940000|2022-03-21 10:35:40|21017.87|21017.87|21016.48|21016.48|21017.89|21017.89|21016.48|21016.48|0
1647858950000|2022-03-21 10:35:50|21016.58|21016.58|21016.14|21016.14|21016.6|21016.6|21016.14|21016.14|0
1647858960000|2022-03-21 10:36:00|21015.86|21015.86|21015.88|21015.88|21016.04|21016.04|21015.86|21015.86|0
1647858970000|2022-03-21 10:36:10|21015.81|21015.81|21016.66|21016.66|21016.66|21016.66|21015.62|21015.62|0
1647858980000|2022-03-21 10:36:20|21016.18|21016.18|21016.26|21016.26|21016.26|21016.26|21016.18|21016.18|0
1647858990000|2022-03-21 10:36:30|21016.23|21016.23|21016.04|21016.04|21016.23|21016.23|21016.04|21016.04|0
1647859000000|2022-03-21 10:36:40|21016.13|21016.13|21016.69|21016.69|21016.77|21016.77|21016.13|21016.13|0
1647859010000|2022-03-21 10:36:50|21016.79|21016.79|21016.34|21016.34|21016.79|21016.79|21016.29|21016.29|0
1647859020000|2022-03-21 10:37:00|21016.24|21016.24|21015.14|21015.14|21016.24|21016.24|21015.14|21015.14|0
1647859030000|2022-03-21 10:37:10|21014.95|21014.95|21014.63|21014.63|21014.95|21014.95|21014.63|21014.63|0
1647859040000|2022-03-21 10:37:20|21014.56|21014.56|21014.36|21014.36|21014.56|21014.56|21014.23|21014.23|0
1647859050000|2022-03-21 10:37:30|21014.28|21014.28|21014.39|21014.39|21014.39|21014.39|21014.14|21014.14|0
1647859060000|2022-03-21 10:37:40|21014.25|21014.25|21014.03|21014.03|21014.25|21014.25|21014.03|21014.03|0
1647859070000|2022-03-21 10:37:50|21013.94|21013.94|21013.94|21013.94|21013.94|21013.94|21013.94|21013.94|0
1647859080000|2022-03-21 10:38:00|21013.88|21013.88|21013.65|21013.65|21013.88|21013.88|21013.6|21013.6|0
1647859090000|2022-03-21 10:38:10|21013.41|21013.41|21013.47|21013.47|21013.63|21013.63|21013.23|21013.23|0
1647859100000|2022-03-21 10:38:20|21013.78|21013.78|21013.73|21013.73|21013.78|21013.78|21013.73|21013.73|0
1647859110000|2022-03-21 10:38:30|21013.78|21013.78|21012.6|21012.6|21013.78|21013.78|21012.6|21012.6|0
1647859120000|2022-03-21 10:38:40|21012.55|21012.55|21012.9|21012.9|21012.9|21012.9|21012.22|21012.22|0
1647859130000|2022-03-21 10:38:50|21012.98|21012.98|21012.98|21012.98|21012.98|21012.98|21012.98|21012.98|0
1647859140000|2022-03-21 10:39:00|21013.09|21013.09|21013.74|21013.74|21013.83|21013.83|21013.09|21013.09|0
1647859150000|2022-03-21 10:39:10|21013.52|21013.52|21013.95|21013.95|21013.95|21013.95|21013.39|21013.39|0
1647859160000|2022-03-21 10:39:20|21013.87|21013.87|21013.82|21013.82|21013.89|21013.89|21013.82|21013.82|0
1647859170000|2022-03-21 10:39:30|21013.76|21013.76|21012.55|21012.55|21013.76|21013.76|21012.55|21012.55|0
1647859180000|2022-03-21 10:39:40|21012.63|21012.63|21011.96|21011.96|21012.63|21012.63|21011.92|21011.92|0
1647859190000|2022-03-21 10:39:50|21012.17|21012.17|21010.21|21010.21|21012.17|21012.17|21010.14|21010.14|0
1647859200000|2022-03-21 10:40:00|21010.08|21010.08|21010.48|21010.48|21010.52|21010.52|21010.08|21010.08|0
1647859210000|2022-03-21 10:40:10|21010.27|21010.27|21009.98|21009.98|21010.32|21010.32|21009.98|21009.98|0
1647859220000|2022-03-21 10:40:20|21009.93|21009.93|21009.77|21009.77|21010.32|21010.32|21009.77|21009.77|0
1647859230000|2022-03-21 10:40:30|21010.01|21010.01|21009.66|21009.66|21010.01|21010.01|21009.61|21009.61|0
1647859240000|2022-03-21 10:40:40|21009.62|21009.62|21009.26|21009.26|21009.65|21009.65|21009.26|21009.26|0
1647859250000|2022-03-21 10:40:50|21009.31|21009.31|21007.69|21007.69|21009.36|21009.36|21007.69|21007.69|0
1647859260000|2022-03-21 10:41:00|21007.64|21007.64|21008.91|21008.91|21008.91|21008.91|21007.49|21007.49|0
1647859270000|2022-03-21 10:41:10|21008.65|21008.65|21009.06|21009.06|21009.24|21009.24|21008.65|21008.65|0
1647859280000|2022-03-21 10:41:20|21008.92|21008.92|21008.69|21008.69|21008.96|21008.96|21008.56|21008.56|0
1647859290000|2022-03-21 10:41:30|21008.58|21008.58|21008.44|21008.44|21008.66|21008.66|21008.27|21008.27|0
1647859300000|2022-03-21 10:41:40|21008.5|21008.5|21008.06|21008.06|21008.83|21008.83|21007.91|21007.91|0
1647859310000|2022-03-21 10:41:50|21008.1|21008.1|21007.69|21007.69|21008.26|21008.26|21007.68|21007.68|0
1647859320000|2022-03-21 10:42:00|21007.47|21007.47|21006.77|21006.77|21007.47|21007.47|21006.7|21006.7|0
1647859330000|2022-03-21 10:42:10|21006.82|21006.82|21007.17|21007.17|21007.17|21007.17|21006.68|21006.68|0
1647859340000|2022-03-21 10:42:20|21006.94|21006.94|21007.2|21007.2|21007.2|21007.2|21006.87|21006.87|0
1647859350000|2022-03-21 10:42:30|21007.31|21007.31|21007.17|21007.17|21007.31|21007.31|21007.14|21007.14|0
1647859360000|2022-03-21 10:42:40|21007.3|21007.3|21007.45|21007.45|21007.83|21007.83|21007.3|21007.3|0
1647859370000|2022-03-21 10:42:50|21007.58|21007.58|21007.4|21007.4|21007.67|21007.67|21007.29|21007.29|0
1647859380000|2022-03-21 10:43:00|21007.52|21007.52|21006.99|21006.99|21007.73|21007.73|21006.88|21006.88|0
1647859390000|2022-03-21 10:43:10|21007.08|21007.08|21006.69|21006.69|21007.08|21007.08|21006.69|21006.69|0
1647859400000|2022-03-21 10:43:20|21006.54|21006.54|21005.9|21005.9|21006.54|21006.54|21005.9|21005.9|0
1647859410000|2022-03-21 10:43:30|21006.12|21006.12|21007.26|21007.26|21007.33|21007.33|21006.12|21006.12|0
1647859420000|2022-03-21 10:43:40|21007.2|21007.2|21007.17|21007.17|21007.41|21007.41|21006.97|21006.97|0
1647859430000|2022-03-21 10:43:50|21007.32|21007.32|21007.57|21007.57|21008.1|21008.1|21007.32|21007.32|0
1647859440000|2022-03-21 10:44:00|21007.65|21007.65|21006.89|21006.89|21007.65|21007.65|21006.89|21006.89|0
1647859450000|2022-03-21 10:44:10|21006.97|21006.97|21006.74|21006.74|21007.13|21007.13|21006.54|21006.54|0
1647859460000|2022-03-21 10:44:20|21006.69|21006.69|21005.33|21005.33|21006.7|21006.7|21005.33|21005.33|0
1647859470000|2022-03-21 10:44:30|21005.42|21005.42|21005.07|21005.07|21005.46|21005.46|21004.97|21004.97|0
1647859480000|2022-03-21 10:44:40|21005.15|21005.15|21004.75|21004.75|21005.15|21005.15|21004.39|21004.39|0
1647859490000|2022-03-21 10:44:50|21004.67|21004.67|21004.65|21004.65|21004.68|21004.68|21004.4|21004.4|0
1647859500000|2022-03-21 10:45:00|21004.84|21004.84|21005.14|21005.14|21005.3|21005.3|21004.63|21004.63|0
1647859510000|2022-03-21 10:45:10|21005.3|21005.3|21005.26|21005.26|21005.41|21005.41|21005.07|21005.07|0
1647859520000|2022-03-21 10:45:20|21004.95|21004.95|21005.34|21005.34|21005.34|21005.34|21004.9|21004.9|0
1647859530000|2022-03-21 10:45:30|21005.25|21005.25|21006.01|21006.01|21006.03|21006.03|21004.94|21004.94|0
1647859540000|2022-03-21 10:45:40|21006.08|21006.08|21006.54|21006.54|21006.54|21006.54|21006.08|21006.08|0
1647859550000|2022-03-21 10:45:50|21006.46|21006.46|21006.69|21006.69|21006.81|21006.81|21006.29|21006.29|0
1647859560000|2022-03-21 10:46:00|21006.89|21006.89|21006.89|21006.89|21007.1|21007.1|21006.84|21006.84|0
1647859570000|2022-03-21 10:46:10|21006.74|21006.74|21006.79|21006.79|21006.85|21006.85|21006.7|21006.7|0
1647859580000|2022-03-21 10:46:20|21007.09|21007.09|21007.13|21007.13|21007.3|21007.3|21006.99|21006.99|0
1647859590000|2022-03-21 10:46:30|21006.86|21006.86|21005.56|21005.56|21006.86|21006.86|21005.46|21005.46|0
1647859600000|2022-03-21 10:46:40|21005.67|21005.67|21005.54|21005.54|21005.67|21005.67|21005.54|21005.54|0
1647859610000|2022-03-21 10:46:50|21005.57|21005.57|21005.39|21005.39|21005.7|21005.7|21005.39|21005.39|0
1647859620000|2022-03-21 10:47:00|21005.44|21005.44|21005.6|21005.6|21005.72|21005.72|21005.39|21005.39|0
1647859630000|2022-03-21 10:47:10|21005.45|21005.45|21005.17|21005.17|21005.68|21005.68|21005.17|21005.17|0
1647859640000|2022-03-21 10:47:20|21005.02|21005.02|21005.13|21005.13|21005.32|21005.32|21004.95|21004.95|0
1647859650000|2022-03-21 10:47:30|21005.09|21005.09|21005.35|21005.35|21005.38|21005.38|21005.09|21005.09|0
1647859660000|2022-03-21 10:47:40|21005.57|21005.57|21006.64|21006.64|21006.64|21006.64|21005.51|21005.51|0
1647859670000|2022-03-21 10:47:50|21006.53|21006.53|21006.17|21006.17|21006.53|21006.53|21006.17|21006.17|0
1647859680000|2022-03-21 10:48:00|21006.08|21006.08|21005.97|21005.97|21006.37|21006.37|21005.97|21005.97|0
1647859690000|2022-03-21 10:48:10|21005.61|21005.61|21005.36|21005.36|21005.61|21005.61|21005.04|21005.04|0
1647859700000|2022-03-21 10:48:20|21005.09|21005.09|21004.67|21004.67|21005.1|21005.1|21004.58|21004.58|0
1647859710000|2022-03-21 10:48:30|21004.58|21004.58|21003.61|21003.61|21004.58|21004.58|21003.61|21003.61|0
1647859720000|2022-03-21 10:48:40|21003.72|21003.72|21002.86|21002.86|21003.88|21003.88|21002.86|21002.86|0
1647859730000|2022-03-21 10:48:50|21002.83|21002.83|21002.86|21002.86|21002.92|21002.92|21002.69|21002.69|0
1647859740000|2022-03-21 10:49:00|21002.83|21002.83|21002.48|21002.48|21002.83|21002.83|21002.48|21002.48|0
1647859750000|2022-03-21 10:49:10|21002.4|21002.4|21001.52|21001.52|21002.4|21002.4|21001.17|21001.17|0
1647859760000|2022-03-21 10:49:20|21001.49|21001.49|21000.79|21000.79|21001.49|21001.49|21000.73|21000.73|0
1647859770000|2022-03-21 10:49:30|21000.72|21000.72|21000.3|21000.3|21000.8|21000.8|21000.3|21000.3|0
1647859780000|2022-03-21 10:49:40|21000.26|21000.26|20999.81|20999.81|21000.26|21000.26|20999.81|20999.81|0
1647859790000|2022-03-21 10:49:50|20999.79|20999.79|20999.12|20999.12|20999.84|20999.84|20999.05|20999.05|0
1647859800000|2022-03-21 10:50:00|20998.89|20998.89|20999.26|20999.26|20999.29|20999.29|20998.89|20998.89|0
1647859810000|2022-03-21 10:50:10|20999.23|20999.23|20999.08|20999.08|20999.35|20999.35|20998.95|20998.95|0
1647859820000|2022-03-21 10:50:20|20999.13|20999.13|20998.47|20998.47|20999.13|20999.13|20998.47|20998.47|0
1647859830000|2022-03-21 10:50:30|20998.67|20998.67|20998.36|20998.36|20998.74|20998.74|20998.36|20998.36|0
1647859840000|2022-03-21 10:50:40|20998.25|20998.25|20998.34|20998.34|20998.49|20998.49|20998.2|20998.2|0
1647859850000|2022-03-21 10:50:50|20998.28|20998.28|20998.67|20998.67|20998.67|20998.67|20998.05|20998.05|0
1647859860000|2022-03-21 10:51:00|20998.81|20998.81|20999.24|20999.24|20999.24|20999.24|20998.81|20998.81|0
1647859870000|2022-03-21 10:51:10|20999.06|20999.06|20998.55|20998.55|20999.16|20999.16|20998.48|20998.48|0
1647859880000|2022-03-21 10:51:20|20998.61|20998.61|20997.37|20997.37|20998.76|20998.76|20997.27|20997.27|0
1647859890000|2022-03-21 10:51:30|20997.3|20997.3|20998.13|20998.13|20998.13|20998.13|20996.98|20996.98|0
1647859900000|2022-03-21 10:51:40|20998.23|20998.23|20998.22|20998.22|20998.33|20998.33|20998.18|20998.18|0
1647859910000|2022-03-21 10:51:50|20998.16|20998.16|20998.07|20998.07|20998.16|20998.16|20997.76|20997.76|0
1647859920000|2022-03-21 10:52:00|20998.13|20998.13|20997.52|20997.52|20998.21|20998.21|20997.52|20997.52|0
1647859930000|2022-03-21 10:52:10|20997.2|20997.2|20997.61|20997.61|20997.93|20997.93|20997.12|20997.12|0
1647859940000|2022-03-21 10:52:20|20997.55|20997.55|20997.16|20997.16|20997.55|20997.55|20996.78|20996.78|0
1647859950000|2022-03-21 10:52:30|20997.02|20997.02|20995.7|20995.7|20997.02|20997.02|20995.57|20995.57|0
1647859960000|2022-03-21 10:52:40|20995.74|20995.74|20995.18|20995.18|20996|20996|20995.18|20995.18|0
1647859970000|2022-03-21 10:52:50|20995.17|20995.17|20995.17|20995.17|20995.22|20995.22|20995.05|20995.05|0
1647859980000|2022-03-21 10:53:00|20995.11|20995.11|20995.14|20995.14|20995.65|20995.65|20995.11|20995.11|0
1647859990000|2022-03-21 10:53:10|20995.04|20995.04|20995.12|20995.12|20995.23|20995.23|20994.61|20994.61|0
1647860000000|2022-03-21 10:53:20|20995.3|20995.3|20993.91|20993.91|20995.35|20995.35|20993.91|20993.91|0
1647860010000|2022-03-21 10:53:30|20994.04|20994.04|20994.14|20994.14|20994.33|20994.33|20994.04|20994.04|0
1647860020000|2022-03-21 10:53:40|20994.18|20994.18|20993.84|20993.84|20994.18|20994.18|20993.84|20993.84|0
1647860030000|2022-03-21 10:53:50|20993.77|20993.77|20994.23|20994.23|20994.23|20994.23|20993.65|20993.65|0
1647860040000|2022-03-21 10:54:00|20994.12|20994.12|20993.22|20993.22|20994.12|20994.12|20993.22|20993.22|0
1647860050000|2022-03-21 10:54:10|20993.06|20993.06|20993.05|20993.05|20993.06|20993.06|20992.97|20992.97|0
1647860060000|2022-03-21 10:54:20|20992.99|20992.99|20992.35|20992.35|20992.99|20992.99|20992.24|20992.24|0
1647860070000|2022-03-21 10:54:30|20992.27|20992.27|20991.96|20991.96|20992.74|20992.74|20991.89|20991.89|0
1647860080000|2022-03-21 10:54:40|20992.05|20992.05|20991.55|20991.55|20992.05|20992.05|20991.5|20991.5|0
1647860090000|2022-03-21 10:54:50|20991.65|20991.65|20990.9|20990.9|20991.7|20991.7|20990.9|20990.9|0
1647860100000|2022-03-21 10:55:00|20990.92|20990.92|20990.97|20990.97|20991.15|20991.15|20990.89|20990.89|0
1647860110000|2022-03-21 10:55:10|20991.04|20991.04|20990.41|20990.41|20991.3|20991.3|20990.41|20990.41|0
1647860120000|2022-03-21 10:55:20|20990.24|20990.24|20990.14|20990.14|20990.24|20990.24|20989.89|20989.89|0
1647860130000|2022-03-21 10:55:30|20990.46|20990.46|20990.36|20990.36|20990.6|20990.6|20990.27|20990.27|0
1647860140000|2022-03-21 10:55:40|20990.42|20990.42|20990.74|20990.74|20990.93|20990.93|20990.42|20990.42|0
1647860150000|2022-03-21 10:55:50|20990.75|20990.75|20990.75|20990.75|20990.96|20990.96|20990.64|20990.64|0
1647860160000|2022-03-21 10:56:00|20990.81|20990.81|20990.58|20990.58|20990.85|20990.85|20990.45|20990.45|0
1647860170000|2022-03-21 10:56:10|20990.36|20990.36|20994.48|20994.48|20994.48|20994.48|20990.36|20990.36|0
1647860180000|2022-03-21 10:56:20|20994.37|20994.37|20994.17|20994.17|20994.72|20994.72|20994.04|20994.04|0
1647860190000|2022-03-21 10:56:30|20994.02|20994.02|20993.62|20993.62|20994.02|20994.02|20993.62|20993.62|0
1647860200000|2022-03-21 10:56:40|20993.71|20993.71|20993.1|20993.1|20994.02|20994.02|20993.1|20993.1|0
1647860210000|2022-03-21 10:56:50|20993.02|20993.02|20993.06|20993.06|20993.12|20993.12|20993.02|20993.02|0
1647860220000|2022-03-21 10:57:00|20992.9|20992.9|20993.68|20993.68|20993.68|20993.68|20992.88|20992.88|0
1647860230000|2022-03-21 10:57:10|20993.92|20993.92|20994.42|20994.42|20994.61|20994.61|20993.86|20993.86|0
1647860240000|2022-03-21 10:57:20|20994.48|20994.48|20994.38|20994.38|20994.74|20994.74|20994.33|20994.33|0
1647860250000|2022-03-21 10:57:30|20994.32|20994.32|20993.77|20993.77|20994.36|20994.36|20993.77|20993.77|0
1647860260000|2022-03-21 10:57:40|20993.8|20993.8|20993.94|20993.94|20994.19|20994.19|20993.77|20993.77|0
1647860270000|2022-03-21 10:57:50|20993.88|20993.88|20993.64|20993.64|20993.88|20993.88|20993.64|20993.64|0
1647860280000|2022-03-21 10:58:00|20993.72|20993.72|20993.67|20993.67|20993.73|20993.73|20993.55|20993.55|0
1647860290000|2022-03-21 10:58:10|20993.65|20993.65|20993.67|20993.67|20993.99|20993.99|20993.65|20993.65|0
1647860300000|2022-03-21 10:58:20|20993.56|20993.56|20992.41|20992.41|20993.56|20993.56|20992.41|20992.41|0
1647860310000|2022-03-21 10:58:30|20992.15|20992.15|20992.15|20992.15|20992.15|20992.15|20991.91|20991.91|0
1647860320000|2022-03-21 10:58:40|20992.25|20992.25|20992.5|20992.5|20992.56|20992.56|20992.17|20992.17|0
1647860330000|2022-03-21 10:58:50|20992.39|20992.39|20989.08|20989.08|20992.39|20992.39|20988.4|20988.4|0
1647860340000|2022-03-21 10:59:00|20989.22|20989.22|20990.22|20990.22|20990.22|20990.22|20989.17|20989.17|0
1647860350000|2022-03-21 10:59:10|20989.91|20989.91|20990.32|20990.32|20990.32|20990.32|20989.8|20989.8|0
1647860360000|2022-03-21 10:59:20|20990.47|20990.47|20990.92|20990.92|20991.41|20991.41|20990.42|20990.42|0
1647860370000|2022-03-21 10:59:30|20990.66|20990.66|20990.05|20990.05|20991.08|20991.08|20990.05|20990.05|0
1647860380000|2022-03-21 10:59:40|20990|20990|20990.48|20990.48|20990.6|20990.6|20990|20990|0
1647860390000|2022-03-21 10:59:50|20990.43|20990.43|20983.14|20983.14|20990.43|20990.43|20983.09|20983.09|0
1647860400000|2022-03-21 11:00:00|20983.22|20983.22|20983.08|20983.08|20983.59|20983.59|20983.03|20983.03|0
1647860410000|2022-03-21 11:00:10|20983.16|20983.16|20983|20983|20983.24|20983.24|20983|20983|0
1647860420000|2022-03-21 11:00:20|20983.11|20983.11|20982.43|20982.43|20983.11|20983.11|20982.43|20982.43|0
1647860430000|2022-03-21 11:00:30|20982.69|20982.69|20983.31|20983.31|20983.31|20983.31|20982.47|20982.47|0
1647860440000|2022-03-21 11:00:40|20983.35|20983.35|20983.8|20983.8|20983.88|20983.88|20983.35|20983.35|0
1647860450000|2022-03-21 11:00:50|20983.71|20983.71|20982.81|20982.81|20983.71|20983.71|20982.78|20982.78|0
1647860460000|2022-03-21 11:01:00|20982.59|20982.59|20982.38|20982.38|20983.17|20983.17|20982.38|20982.38|0
1647860470000|2022-03-21 11:01:10|20982.4|20982.4|20982.35|20982.35|20982.4|20982.4|20982.35|20982.35|0
1647860480000|2022-03-21 11:01:20|20982.16|20982.16|20982.22|20982.22|20982.22|20982.22|20982.06|20982.06|0
1647860490000|2022-03-21 11:01:30|20982.81|20982.81|20983.11|20983.11|20983.11|20983.11|20982.74|20982.74|0
1647860500000|2022-03-21 11:01:40|20982.99|20982.99|20983.39|20983.39|20983.39|20983.39|20982.99|20982.99|0
1647860510000|2022-03-21 11:01:50|20983.56|20983.56|20984.93|20984.93|20984.93|20984.93|20983.56|20983.56|0
1647860520000|2022-03-21 11:02:00|20985.01|20985.01|20985.9|20985.9|20985.9|20985.9|20984.97|20984.97|0
1647860530000|2022-03-21 11:02:10|20985.92|20985.92|20986.11|20986.11|20986.11|20986.11|20985.92|20985.92|0
1647860540000|2022-03-21 11:02:20|20986|20986|20985.77|20985.77|20986.24|20986.24|20985.63|20985.63|0
1647860550000|2022-03-21 11:02:30|20985.89|20985.89|20986.71|20986.71|20986.71|20986.71|20985.89|20985.89|0
1647860560000|2022-03-21 11:02:40|20986.8|20986.8|20986.7|20986.7|20986.8|20986.8|20986.59|20986.59|0
1647860570000|2022-03-21 11:02:50|20986.73|20986.73|20985.71|20985.71|20987.15|20987.15|20985.71|20985.71|0
1647860580000|2022-03-21 11:03:00|20985.42|20985.42|20984.25|20984.25|20985.42|20985.42|20984.25|20984.25|0
1647860590000|2022-03-21 11:03:10|20984.16|20984.16|20985.13|20985.13|20985.13|20985.13|20984.16|20984.16|0
1647860600000|2022-03-21 11:03:20|20984.9|20984.9|20985.55|20985.55|20985.55|20985.55|20984.83|20984.83|0
1647860610000|2022-03-21 11:03:30|20985.56|20985.56|20985.62|20985.62|20985.86|20985.86|20985.55|20985.55|0
1647860620000|2022-03-21 11:03:40|20985.93|20985.93|20986.63|20986.63|20986.63|20986.63|20985.93|20985.93|0
1647860630000|2022-03-21 11:03:50|20986.43|20986.43|20988.57|20988.57|20988.59|20988.59|20986.29|20986.29|0
1647860640000|2022-03-21 11:04:00|20988.58|20988.58|20988.26|20988.26|20988.58|20988.58|20988.26|20988.26|0
1647860650000|2022-03-21 11:04:10|20988.21|20988.21|20987.99|20987.99|20988.43|20988.43|20987.99|20987.99|0
1647860660000|2022-03-21 11:04:20|20988.09|20988.09|20989.65|20989.65|20989.65|20989.65|20987.97|20987.97|0
1647860670000|2022-03-21 11:04:30|20989.91|20989.91|20990.24|20990.24|20990.44|20990.44|20989.91|20989.91|0
1647860680000|2022-03-21 11:04:40|20990.52|20990.52|20990.64|20990.64|20990.64|20990.64|20990.37|20990.37|0
1647860690000|2022-03-21 11:04:50|20990.56|20990.56|20990.62|20990.62|20990.83|20990.83|20990.34|20990.34|0
1647860700000|2022-03-21 11:05:00|20990.67|20990.67|20991.06|20991.06|20991.06|20991.06|20990.63|20990.63|0
1647860710000|2022-03-21 11:05:10|20990.97|20990.97|20991.04|20991.04|20991.04|20991.04|20990.97|20990.97|0
1647860720000|2022-03-21 11:05:20|20990.86|20990.86|20990.48|20990.48|20990.86|20990.86|20990.45|20990.45|0
1647860730000|2022-03-21 11:05:30|20990.56|20990.56|20991.16|20991.16|20991.16|20991.16|20990.24|20990.24|0
1647860740000|2022-03-21 11:05:40|20991.45|20991.45|20990.83|20990.83|20991.45|20991.45|20990.83|20990.83|0
1647860750000|2022-03-21 11:05:50|20991.05|20991.05|20991.28|20991.28|20991.28|20991.28|20991.05|20991.05|0
1647860760000|2022-03-21 11:06:00|20991.2|20991.2|20990.7|20990.7|20991.27|20991.27|20990.7|20990.7|0
1647860770000|2022-03-21 11:06:10|20990.48|20990.48|20995.37|20995.37|20995.37|20995.37|20990.48|20990.48|0
1647860780000|2022-03-21 11:06:20|20995.48|20995.48|20996.05|20996.05|20996.27|20996.27|20995.48|20995.48|0
1647860790000|2022-03-21 11:06:30|20996.25|20996.25|20997.09|20997.09|20997.09|20997.09|20996.25|20996.25|0
1647860800000|2022-03-21 11:06:40|20997.19|20997.19|20997.62|20997.62|20997.62|20997.62|20997.19|20997.19|0
1647860810000|2022-03-21 11:06:50|20997.72|20997.72|20997.57|20997.57|20997.79|20997.79|20997.53|20997.53|0
1647860820000|2022-03-21 11:07:00|20997.78|20997.78|20998|20998|20998.07|20998.07|20997.74|20997.74|0
1647860830000|2022-03-21 11:07:10|20997.82|20997.82|20997.22|20997.22|20998.01|20998.01|20997.22|20997.22|0
1647860840000|2022-03-21 11:07:20|20996.99|20996.99|20996.43|20996.43|20996.99|20996.99|20996.43|20996.43|0
1647860850000|2022-03-21 11:07:30|20996.48|20996.48|20997.27|20997.27|20997.27|20997.27|20996.48|20996.48|0
1647860860000|2022-03-21 11:07:40|20997.25|20997.25|20997.33|20997.33|20997.37|20997.37|20997.23|20997.23|0
1647860870000|2022-03-21 11:07:50|20997.38|20997.38|20997.38|20997.38|20997.38|20997.38|20997.27|20997.27|0
1647860880000|2022-03-21 11:08:00|20997.45|20997.45|20997.5|20997.5|20997.5|20997.5|20997.36|20997.36|0
1647860890000|2022-03-21 11:08:10|20997.56|20997.56|20997.47|20997.47|20997.56|20997.56|20997.27|20997.27|0
1647860900000|2022-03-21 11:08:20|20997.62|20997.62|20997.97|20997.97|20997.97|20997.97|20997.62|20997.62|0
1647860910000|2022-03-21 11:08:30|20998.11|20998.11|20997.8|20997.8|20998.11|20998.11|20997.73|20997.73|0
1647860920000|2022-03-21 11:08:40|20997.69|20997.69|20997.27|20997.27|20997.7|20997.7|20997.27|20997.27|0
1647860930000|2022-03-21 11:08:50|20997.48|20997.48|20997.14|20997.14|20997.62|20997.62|20997.14|20997.14|0
1647860940000|2022-03-21 11:09:00|20997.39|20997.39|20997.25|20997.25|20997.42|20997.42|20997.18|20997.18|0
1647860950000|2022-03-21 11:09:10|20997.2|20997.2|20997.06|20997.06|20997.27|20997.27|20997.06|20997.06|0
1647860960000|2022-03-21 11:09:20|20997.16|20997.16|20997.12|20997.12|20997.16|20997.16|20997.12|20997.12|0
1647860970000|2022-03-21 11:09:30|20997.03|20997.03|20996.9|20996.9|20997.05|20997.05|20996.9|20996.9|0
1647860980000|2022-03-21 11:09:40|20997.16|20997.16|20996.7|20996.7|20997.16|20997.16|20996.49|20996.49|0
1647860990000|2022-03-21 11:09:50|20996.77|20996.77|20996.66|20996.66|20996.92|20996.92|20996.62|20996.62|0
1647861000000|2022-03-21 11:10:00|20996.4|20996.4|20996.41|20996.41|20996.53|20996.53|20996.28|20996.28|0
1647861010000|2022-03-21 11:10:10|20996.5|20996.5|20997.1|20997.1|20997.1|20997.1|20996.23|20996.23|0
1647861020000|2022-03-21 11:10:20|20997.19|20997.19|20996.9|20996.9|20997.45|20997.45|20996.87|20996.87|0
1647861030000|2022-03-21 11:10:30|20996.99|20996.99|20996.65|20996.65|20996.99|20996.99|20996.65|20996.65|0
1647861040000|2022-03-21 11:10:40|20996.76|20996.76|20996.74|20996.74|20996.94|20996.94|20996.74|20996.74|0
1647861050000|2022-03-21 11:10:50|20996.79|20996.79|20996.62|20996.62|20996.9|20996.9|20996.46|20996.46|0
1647861060000|2022-03-21 11:11:00|20996.67|20996.67|20996.19|20996.19|20996.67|20996.67|20996.05|20996.05|0
1647861070000|2022-03-21 11:11:10|20996.23|20996.23|20996.22|20996.22|20996.33|20996.33|20996.1|20996.1|0
1647861080000|2022-03-21 11:11:20|20996.33|20996.33|20996.44|20996.44|20996.58|20996.58|20996.24|20996.24|0
1647861090000|2022-03-21 11:11:30|20996.37|20996.37|20996.95|20996.95|20996.95|20996.95|20996.11|20996.11|0
1647861100000|2022-03-21 11:11:40|20997.02|20997.02|20997.33|20997.33|20997.44|20997.44|20997.02|20997.02|0
1647861110000|2022-03-21 11:11:50|20997.27|20997.27|20997.41|20997.41|20997.47|20997.47|20997.27|20997.27|0
1647861120000|2022-03-21 11:12:00|20997.37|20997.37|20997.58|20997.58|20997.58|20997.58|20997.37|20997.37|0
1647861130000|2022-03-21 11:12:10|20997.85|20997.85|20998.01|20998.01|20998.01|20998.01|20997.85|20997.85|0
1647861140000|2022-03-21 11:12:20|20997.99|20997.99|20998.4|20998.4|20998.6|20998.6|20997.99|20997.99|0
1647861150000|2022-03-21 11:12:30|20998.47|20998.47|20998.56|20998.56|20998.83|20998.83|20998.47|20998.47|0
1647861160000|2022-03-21 11:12:40|20998.59|20998.59|20998.85|20998.85|20998.85|20998.85|20998.59|20998.59|0
1647861170000|2022-03-21 11:12:50|20998.79|20998.79|20998.65|20998.65|20998.79|20998.79|20998.65|20998.65|0
1647861180000|2022-03-21 11:13:00|20998.68|20998.68|20999.04|20999.04|20999.04|20999.04|20998.68|20998.68|0
1647861190000|2022-03-21 11:13:10|20999.09|20999.09|20998.58|20998.58|20999.09|20999.09|20998.58|20998.58|0
1647861200000|2022-03-21 11:13:20|20998.61|20998.61|20998.49|20998.49|20998.74|20998.74|20998.49|20998.49|0
1647861210000|2022-03-21 11:13:30|20998.7|20998.7|20998.46|20998.46|20998.73|20998.73|20998.46|20998.46|0
1647861220000|2022-03-21 11:13:40|20998.25|20998.25|20998.23|20998.23|20998.65|20998.65|20998.23|20998.23|0
1647861230000|2022-03-21 11:13:50|20998.11|20998.11|20998.41|20998.41|20998.41|20998.41|20998.04|20998.04|0
1647861240000|2022-03-21 11:14:00|20998.47|20998.47|20998.94|20998.94|20999|20999|20998.47|20998.47|0
1647861250000|2022-03-21 11:14:10|20998.87|20998.87|20998.83|20998.83|20998.87|20998.87|20998.83|20998.83|0
1647861260000|2022-03-21 11:14:20|20998.68|20998.68|20998.55|20998.55|20998.82|20998.82|20998.55|20998.55|0
1647861270000|2022-03-21 11:14:30|20998.5|20998.5|20998.45|20998.45|20998.56|20998.56|20998.39|20998.39|0
1647861280000|2022-03-21 11:14:40|20998.39|20998.39|20998.55|20998.55|20998.74|20998.74|20998.39|20998.39|0
1647861290000|2022-03-21 11:14:50|20998.46|20998.46|20998.43|20998.43|20998.46|20998.46|20998.43|20998.43|0
1647861300000|2022-03-21 11:15:00|20998.5|20998.5|20998.72|20998.72|20998.72|20998.72|20998.41|20998.41|0
1647861310000|2022-03-21 11:15:10|20998.76|20998.76|20998.2|20998.2|20998.76|20998.76|20998.02|20998.02|0
1647861320000|2022-03-21 11:15:20|20998.29|20998.29|20998.12|20998.12|20998.32|20998.32|20998.12|20998.12|0
1647861330000|2022-03-21 11:15:30|20998.18|20998.18|20998.31|20998.31|20998.66|20998.66|20998.18|20998.18|0
1647861340000|2022-03-21 11:15:40|20998.38|20998.38|20997.8|20997.8|20998.52|20998.52|20997.8|20997.8|0
1647861350000|2022-03-21 11:15:50|20997.86|20997.86|20997.74|20997.74|20997.91|20997.91|20997.74|20997.74|0
1647861360000|2022-03-21 11:16:00|20997.78|20997.78|20997.09|20997.09|20997.88|20997.88|20997|20997|0
1647861370000|2022-03-21 11:16:10|20997.16|20997.16|20997.54|20997.54|20997.54|20997.54|20997.15|20997.15|0
1647861380000|2022-03-21 11:16:20|20997.49|20997.49|20997.09|20997.09|20997.58|20997.58|20997.04|20997.04|0
1647861390000|2022-03-21 11:16:30|20997|20997|20996.65|20996.65|20997|20997|20996.54|20996.54|0
1647861400000|2022-03-21 11:16:40|20996.76|20996.76|20996.83|20996.83|20996.84|20996.84|20996.76|20996.76|0
1647861410000|2022-03-21 11:16:50|20996.86|20996.86|20997.83|20997.83|20997.83|20997.83|20996.86|20996.86|0
1647861420000|2022-03-21 11:17:00|20997.93|20997.93|20998.17|20998.17|20998.17|20998.17|20997.88|20997.88|0
1647861430000|2022-03-21 11:17:10|20998.06|20998.06|20998.31|20998.31|20998.49|20998.49|20998.06|20998.06|0
1647861440000|2022-03-21 11:17:20|20998.27|20998.27|20999.39|20999.39|20999.42|20999.42|20998.27|20998.27|0
1647861450000|2022-03-21 11:17:30|20999.5|20999.5|21000.24|21000.24|21000.34|21000.34|20999.38|20999.38|0
1647861460000|2022-03-21 11:17:40|21000.5|21000.5|21000.43|21000.43|21000.75|21000.75|21000.43|21000.43|0
1647861470000|2022-03-21 11:17:50|21000.36|21000.36|21000.59|21000.59|21000.62|21000.62|21000.36|21000.36|0
1647861480000|2022-03-21 11:18:00|21000.65|21000.65|21001.04|21001.04|21001.04|21001.04|21000.62|21000.62|0
1647861490000|2022-03-21 11:18:10|21001.12|21001.12|21001.89|21001.89|21001.89|21001.89|21001.12|21001.12|0
1647861500000|2022-03-21 11:18:20|21001.93|21001.93|21002.39|21002.39|21002.39|21002.39|21001.93|21001.93|0
1647861510000|2022-03-21 11:18:30|21002.34|21002.34|21002.31|21002.31|21002.55|21002.55|21002.09|21002.09|0
1647861520000|2022-03-21 11:18:40|21002.39|21002.39|21002.02|21002.02|21002.39|21002.39|21001.93|21001.93|0
1647861530000|2022-03-21 11:18:50|21002.07|21002.07|21001.65|21001.65|21002.08|21002.08|21001.54|21001.54|0
1647861540000|2022-03-21 11:19:00|21001.72|21001.72|21001.65|21001.65|21001.72|21001.72|21001.42|21001.42|0
1647861550000|2022-03-21 11:19:10|21001.79|21001.79|21001.98|21001.98|21002.15|21002.15|21001.79|21001.79|0
1647861560000|2022-03-21 11:19:20|21002.38|21002.38|21002.57|21002.57|21002.7|21002.7|21002.32|21002.32|0
1647861570000|2022-03-21 11:19:30|21002.68|21002.68|21003.73|21003.73|21003.73|21003.73|21002.68|21002.68|0
1647861580000|2022-03-21 11:19:40|21003.81|21003.81|21003.63|21003.63|21004.2|21004.2|21003.63|21003.63|0
1647861590000|2022-03-21 11:19:50|21003.7|21003.7|21006.74|21006.74|21006.74|21006.74|21003.7|21003.7|0
1647861600000|2022-03-21 11:20:00|21006.6|21006.6|21007.47|21007.47|21007.47|21007.47|21006.55|21006.55|0
1647861610000|2022-03-21 11:20:10|21007.29|21007.29|21007.59|21007.59|21007.62|21007.62|21007.1|21007.1|0
1647861620000|2022-03-21 11:20:20|21007.65|21007.65|21007.42|21007.42|21007.65|21007.65|21007.35|21007.35|0
1647861630000|2022-03-21 11:20:30|21007.49|21007.49|21007.53|21007.53|21007.53|21007.53|21007.38|21007.38|0
1647861640000|2022-03-21 11:20:40|21007.45|21007.45|21007.54|21007.54|21007.54|21007.54|21007.38|21007.38|0
1647861650000|2022-03-21 11:20:50|21007.65|21007.65|21008.21|21008.21|21008.21|21008.21|21007.65|21007.65|0
1647861660000|2022-03-21 11:21:00|21008.26|21008.26|21007.82|21007.82|21008.26|21008.26|21007.82|21007.82|0
1647861670000|2022-03-21 11:21:10|21007.87|21007.87|21008.4|21008.4|21008.4|21008.4|21007.87|21007.87|0
1647861680000|2022-03-21 11:21:20|21008.29|21008.29|21008.26|21008.26|21008.29|21008.29|21008.17|21008.17|0
1647861690000|2022-03-21 11:21:30|21008.18|21008.18|21008.19|21008.19|21008.31|21008.31|21008.13|21008.13|0
1647861700000|2022-03-21 11:21:40|21008.08|21008.08|21007.97|21007.97|21008.08|21008.08|21007.97|21007.97|0
1647861710000|2022-03-21 11:21:50|21007.86|21007.86|21007.85|21007.85|21007.86|21007.86|21007.44|21007.44|0
1647861720000|2022-03-21 11:22:00|21007.8|21007.8|21007.74|21007.74|21007.8|21007.8|21007.65|21007.65|0
1647861730000|2022-03-21 11:22:10|21007.81|21007.81|21007.2|21007.2|21007.81|21007.81|21007.15|21007.15|0
1647861740000|2022-03-21 11:22:20|21007.12|21007.12|21007.03|21007.03|21007.28|21007.28|21006.91|21006.91|0
1647861750000|2022-03-21 11:22:30|21006.99|21006.99|21006.86|21006.86|21007.2|21007.2|21006.86|21006.86|0
1647861760000|2022-03-21 11:22:40|21007.1|21007.1|21007.19|21007.19|21007.19|21007.19|21007.04|21007.04|0
1647861770000|2022-03-21 11:22:50|21007.09|21007.09|21007.36|21007.36|21007.36|21007.36|21007.09|21007.09|0
1647861780000|2022-03-21 11:23:00|21007.27|21007.27|21007.52|21007.52|21007.55|21007.55|21007.19|21007.19|0
1647861790000|2022-03-21 11:23:10|21007.58|21007.58|21007.4|21007.4|21007.64|21007.64|21007.37|21007.37|0
1647861800000|2022-03-21 11:23:20|21007.36|21007.36|21007.1|21007.1|21007.38|21007.38|21007.01|21007.01|0
1647861810000|2022-03-21 11:23:30|21007.23|21007.23|21007.22|21007.22|21007.23|21007.23|21007.04|21007.04|0
1647861820000|2022-03-21 11:23:40|21007.49|21007.49|21007.71|21007.71|21007.71|21007.71|21007.49|21007.49|0
1647861830000|2022-03-21 11:23:50|21007.68|21007.68|21007.42|21007.42|21007.68|21007.68|21007.42|21007.42|0
1647861840000|2022-03-21 11:24:00|21007.35|21007.35|21007.99|21007.99|21007.99|21007.99|21007.35|21007.35|0
1647861850000|2022-03-21 11:24:10|21007.87|21007.87|21008.54|21008.54|21008.87|21008.87|21007.87|21007.87|0
1647861860000|2022-03-21 11:24:20|21008.59|21008.59|21008.15|21008.15|21008.73|21008.73|21008.07|21008.07|0
1647861870000|2022-03-21 11:24:30|21008.18|21008.18|21008.18|21008.18|21008.18|21008.18|21008.18|21008.18|0
1647861880000|2022-03-21 11:24:40|21008.22|21008.22|21009.41|21009.41|21009.49|21009.49|21008.22|21008.22|0
1647861890000|2022-03-21 11:24:50|21009.52|21009.52|21011.39|21011.39|21011.39|21011.39|21009.52|21009.52|0
1647861900000|2022-03-21 11:25:00|21011.44|21011.44|21011.98|21011.98|21012.01|21012.01|21011.32|21011.32|0
1647861910000|2022-03-21 11:25:10|21012.03|21012.03|21014.37|21014.37|21014.37|21014.37|21012.03|21012.03|0
1647861920000|2022-03-21 11:25:20|21014.73|21014.73|21014.95|21014.95|21014.95|21014.95|21014.68|21014.68|0
1647861930000|2022-03-21 11:25:30|21014.99|21014.99|21015.27|21015.27|21015.27|21015.27|21014.99|21014.99|0
1647861940000|2022-03-21 11:25:40|21015.21|21015.21|21015.73|21015.73|21015.73|21015.73|21015.09|21015.09|0
1647861950000|2022-03-21 11:25:50|21015.8|21015.8|21016.24|21016.24|21016.24|21016.24|21015.8|21015.8|0
1647861960000|2022-03-21 11:26:00|21016.21|21016.21|21016.4|21016.4|21016.49|21016.49|21016.18|21016.18|0
1647861970000|2022-03-21 11:26:10|21016.36|21016.36|21016.11|21016.11|21016.4|21016.4|21016.11|21016.11|0
1647861980000|2022-03-21 11:26:20|21016.13|21016.13|21016.03|21016.03|21016.16|21016.16|21016.03|21016.03|0
1647861990000|2022-03-21 11:26:30|21015.92|21015.92|21016.27|21016.27|21016.27|21016.27|21015.92|21015.92|0
1647862000000|2022-03-21 11:26:40|21016.22|21016.22|21016.54|21016.54|21016.54|21016.54|21016.22|21016.22|0
1647862010000|2022-03-21 11:26:50|21016.64|21016.64|21016.94|21016.94|21016.94|21016.94|21016.58|21016.58|0
1647862020000|2022-03-21 11:27:00|21016.97|21016.97|21017.09|21017.09|21017.09|21017.09|21016.88|21016.88|0
1647862030000|2022-03-21 11:27:10|21017.23|21017.23|21017.54|21017.54|21017.59|21017.59|21017.12|21017.12|0
1647862040000|2022-03-21 11:27:20|21017.86|21017.86|21018.7|21018.7|21018.7|21018.7|21017.86|21017.86|0
1647862050000|2022-03-21 11:27:30|21019.05|21019.05|21019.53|21019.53|21019.53|21019.53|21019.05|21019.05|0
1647862060000|2022-03-21 11:27:40|21019.23|21019.23|21019.23|21019.23|21019.28|21019.28|21019.17|21019.17|0
1647862070000|2022-03-21 11:27:50|21019.14|21019.14|21019.4|21019.4|21019.4|21019.4|21018.98|21018.98|0
1647862080000|2022-03-21 11:28:00|21019.5|21019.5|21019.54|21019.54|21019.56|21019.56|21019.48|21019.48|0
1647862090000|2022-03-21 11:28:10|21019.39|21019.39|21019.15|21019.15|21019.39|21019.39|21019.13|21019.13|0
1647862100000|2022-03-21 11:28:20|21019.02|21019.02|21019.51|21019.51|21019.51|21019.51|21019.02|21019.02|0
1647862110000|2022-03-21 11:28:30|21019.56|21019.56|21019.53|21019.53|21019.7|21019.7|21019.16|21019.16|0
1647862120000|2022-03-21 11:28:40|21019.58|21019.58|21019.9|21019.9|21019.98|21019.98|21019.58|21019.58|0
1647862130000|2022-03-21 11:28:50|21019.94|21019.94|21020.18|21020.18|21020.18|21020.18|21019.94|21019.94|0
1647862140000|2022-03-21 11:29:00|21020.21|21020.21|21019.85|21019.85|21020.21|21020.21|21019.48|21019.48|0
1647862150000|2022-03-21 11:29:10|21019.9|21019.9|21019.22|21019.22|21019.9|21019.9|21019.22|21019.22|0
1647862160000|2022-03-21 11:29:20|21019.23|21019.23|21018.84|21018.84|21019.28|21019.28|21018.84|21018.84|0
1647862170000|2022-03-21 11:29:30|21018.8|21018.8|21019.1|21019.1|21019.1|21019.1|21018.71|21018.71|0
1647862180000|2022-03-21 11:29:40|21019.12|21019.12|21019.18|21019.18|21019.18|21019.18|21019.12|21019.12|0
1647862190000|2022-03-21 11:29:50|21019.12|21019.12|21019.47|21019.47|21019.47|21019.47|21019.12|21019.12|0
1647862200000|2022-03-21 11:30:00|21019.51|21019.51|21019.21|21019.21|21019.74|21019.74|21019.21|21019.21|0
1647862210000|2022-03-21 11:30:10|21019.15|21019.15|21018.78|21018.78|21019.15|21019.15|21018.75|21018.75|0
1647862220000|2022-03-21 11:30:20|21018.83|21018.83|21019.07|21019.07|21019.09|21019.09|21018.83|21018.83|0
1647862230000|2022-03-21 11:30:30|21018.98|21018.98|21018.9|21018.9|21018.98|21018.98|21018.9|21018.9|0
1647862240000|2022-03-21 11:30:40|21018.75|21018.75|21019.44|21019.44|21019.44|21019.44|21018.75|21018.75|0
1647862250000|2022-03-21 11:30:50|21019.34|21019.34|21019.64|21019.64|21019.68|21019.68|21019.21|21019.21|0
1647862260000|2022-03-21 11:31:00|21019.74|21019.74|21019.53|21019.53|21019.74|21019.74|21019.46|21019.46|0
1647862270000|2022-03-21 11:31:10|21019.59|21019.59|21019.25|21019.25|21019.59|21019.59|21019.15|21019.15|0
1647862280000|2022-03-21 11:31:20|21019.14|21019.14|21018.51|21018.51|21019.14|21019.14|21018.1|21018.1|0
1647862290000|2022-03-21 11:31:30|21018.6|21018.6|21019.08|21019.08|21019.11|21019.11|21018.6|21018.6|0
1647862300000|2022-03-21 11:31:40|21018.99|21018.99|21020.61|21020.61|21020.75|21020.75|21018.99|21018.99|0
1647862310000|2022-03-21 11:31:50|21020.74|21020.74|21020.8|21020.8|21020.8|21020.8|21020.7|21020.7|0
1647862320000|2022-03-21 11:32:00|21020.84|21020.84|21020.77|21020.77|21021.03|21021.03|21020.77|21020.77|0
1647862330000|2022-03-21 11:32:10|21020.69|21020.69|21021.13|21021.13|21021.14|21021.14|21020.69|21020.69|0
1647862340000|2022-03-21 11:32:20|21021.06|21021.06|21021.58|21021.58|21021.68|21021.68|21021.06|21021.06|0
1647862350000|2022-03-21 11:32:30|21021.48|21021.48|21021.56|21021.56|21021.68|21021.68|21021.48|21021.48|0
1647862360000|2022-03-21 11:32:40|21021.42|21021.42|21022.95|21022.95|21022.95|21022.95|21021.2|21021.2|0
1647862370000|2022-03-21 11:32:50|21023.03|21023.03|21023.38|21023.38|21023.53|21023.53|21023.03|21023.03|0
1647862380000|2022-03-21 11:33:00|21023.45|21023.45|21023.07|21023.07|21023.56|21023.56|21022.94|21022.94|0
1647862390000|2022-03-21 11:33:10|21023|21023|21023.1|21023.1|21023.1|21023.1|21022.95|21022.95|0
1647862400000|2022-03-21 11:33:20|21022.94|21022.94|21022.94|21022.94|21022.94|21022.94|21022.94|21022.94|0
1647862410000|2022-03-21 11:33:30|21023.02|21023.02|21023|21023|21023.15|21023.15|21023|21023|0
1647862420000|2022-03-21 11:33:40|21023.08|21023.08|21023.37|21023.37|21023.37|21023.37|21023.08|21023.08|0
1647862430000|2022-03-21 11:33:50|21023.43|21023.43|21023.4|21023.4|21023.59|21023.59|21023.4|21023.4|0
1647862440000|2022-03-21 11:34:00|21023.37|21023.37|21023.2|21023.2|21023.53|21023.53|21023.15|21023.15|0
1647862450000|2022-03-21 11:34:10|21022.96|21022.96|21023.12|21023.12|21023.28|21023.28|21022.96|21022.96|0
1647862460000|2022-03-21 11:34:20|21023.34|21023.34|21023.45|21023.45|21023.65|21023.65|21023.34|21023.34|0
1647862470000|2022-03-21 11:34:30|21023.67|21023.67|21024.33|21024.33|21024.41|21024.41|21023.67|21023.67|0
1647862480000|2022-03-21 11:34:40|21024.42|21024.42|21025.1|21025.1|21025.1|21025.1|21024.42|21024.42|0
1647862490000|2022-03-21 11:34:50|21025.18|21025.18|21025.09|21025.09|21025.36|21025.36|21025.05|21025.05|0
1647862500000|2022-03-21 11:35:00|21025.44|21025.44|21029.49|21029.49|21029.49|21029.49|21025.37|21025.37|0
1647862510000|2022-03-21 11:35:10|21029.58|21029.58|21029.77|21029.77|21029.77|21029.77|21029.4|21029.4|0
1647862520000|2022-03-21 11:35:20|21029.68|21029.68|21029.21|21029.21|21029.68|21029.68|21028.8|21028.8|0
1647862530000|2022-03-21 11:35:30|21029.26|21029.26|21029.35|21029.35|21029.35|21029.35|21029.14|21029.14|0
1647862540000|2022-03-21 11:35:40|21029.41|21029.41|21029.57|21029.57|21029.64|21029.64|21029.08|21029.08|0
1647862550000|2022-03-21 11:35:50|21029.63|21029.63|21029.74|21029.74|21029.74|21029.74|21029.54|21029.54|0
1647862560000|2022-03-21 11:36:00|21029.81|21029.81|21029.58|21029.58|21029.81|21029.81|21029.53|21029.53|0
1647862570000|2022-03-21 11:36:10|21029.53|21029.53|21029.39|21029.39|21029.53|21029.53|21029.39|21029.39|0
1647862580000|2022-03-21 11:36:20|21029.5|21029.5|21028.9|21028.9|21029.61|21029.61|21028.9|21028.9|0
1647862590000|2022-03-21 11:36:30|21028.82|21028.82|21029.13|21029.13|21029.13|21029.13|21028.82|21028.82|0
1647862600000|2022-03-21 11:36:40|21029.37|21029.37|21028.99|21028.99|21029.41|21029.41|21028.99|21028.99|0
1647862610000|2022-03-21 11:36:50|21029.15|21029.15|21028.96|21028.96|21029.31|21029.31|21028.96|21028.96|0
1647862620000|2022-03-21 11:37:00|21028.9|21028.9|21028.87|21028.87|21028.95|21028.95|21028.82|21028.82|0
1647862630000|2022-03-21 11:37:10|21028.97|21028.97|21029.21|21029.21|21029.21|21029.21|21028.97|21028.97|0
1647862640000|2022-03-21 11:37:20|21029.11|21029.11|21029.01|21029.01|21029.11|21029.11|21029.01|21029.01|0
1647862650000|2022-03-21 11:37:30|21029.37|21029.37|21029.49|21029.49|21029.64|21029.64|21029.37|21029.37|0
1647862660000|2022-03-21 11:37:40|21029.61|21029.61|21030.65|21030.65|21030.65|21030.65|21029.61|21029.61|0
1647862670000|2022-03-21 11:37:50|21030.53|21030.53|21030.63|21030.63|21030.84|21030.84|21030.48|21030.48|0
1647862680000|2022-03-21 11:38:00|21030.51|21030.51|21031.12|21031.12|21031.12|21031.12|21030.51|21030.51|0
1647862690000|2022-03-21 11:38:10|21031.19|21031.19|21030.73|21030.73|21031.19|21031.19|21030.73|21030.73|0
1647862700000|2022-03-21 11:38:20|21030.44|21030.44|21030.55|21030.55|21030.55|21030.55|21030.29|21030.29|0
1647862710000|2022-03-21 11:38:30|21030.44|21030.44|21030.37|21030.37|21030.48|21030.48|21030.33|21030.33|0
1647862720000|2022-03-21 11:38:40|21030.46|21030.46|21029.79|21029.79|21030.51|21030.51|21029.75|21029.75|0
1647862730000|2022-03-21 11:38:50|21029.93|21029.93|21030.07|21030.07|21030.07|21030.07|21029.82|21029.82|0
1647862740000|2022-03-21 11:39:00|21030.11|21030.11|21029.92|21029.92|21030.13|21030.13|21029.92|21029.92|0
1647862750000|2022-03-21 11:39:10|21029.73|21029.73|21029.84|21029.84|21030.1|21030.1|21029.73|21029.73|0
1647862760000|2022-03-21 11:39:20|21029.95|21029.95|21030.44|21030.44|21030.44|21030.44|21029.95|21029.95|0
1647862770000|2022-03-21 11:39:30|21030.66|21030.66|21030.13|21030.13|21030.66|21030.66|21030.13|21030.13|0
1647862780000|2022-03-21 11:39:40|21029.93|21029.93|21029.34|21029.34|21030|21030|21029.34|21029.34|0
1647862790000|2022-03-21 11:39:50|21029.52|21029.52|21029.25|21029.25|21029.54|21029.54|21029.25|21029.25|0
1647862800000|2022-03-21 11:40:00|21029.15|21029.15|21029.07|21029.07|21029.2|21029.2|21029.03|21029.03|0
1647862810000|2022-03-21 11:40:10|21029.11|21029.11|21029.11|21029.11|21029.11|21029.11|21029.11|21029.11|0
1647862820000|2022-03-21 11:40:20|21029.37|21029.37|21030.11|21030.11|21030.17|21030.17|21029.37|21029.37|0
1647862830000|2022-03-21 11:40:30|21029.85|21029.85|21029.89|21029.89|21029.97|21029.97|21029.85|21029.85|0
1647862840000|2022-03-21 11:40:40|21029.79|21029.79|21030.08|21030.08|21030.24|21030.24|21029.79|21029.79|0
1647862850000|2022-03-21 11:40:50|21030.18|21030.18|21029.72|21029.72|21030.18|21030.18|21029.39|21029.39|0
1647862860000|2022-03-21 11:41:00|21029.67|21029.67|21029.28|21029.28|21029.78|21029.78|21029.28|21029.28|0
1647862870000|2022-03-21 11:41:10|21029.22|21029.22|21029.17|21029.17|21029.22|21029.22|21029.17|21029.17|0
1647862880000|2022-03-21 11:41:20|21029.22|21029.22|21029.2|21029.2|21029.22|21029.22|21029.09|21029.09|0
1647862890000|2022-03-21 11:41:30|21029.11|21029.11|21029.29|21029.29|21029.29|21029.29|21029.11|21029.11|0
1647862900000|2022-03-21 11:41:40|21029.22|21029.22|21029.59|21029.59|21029.66|21029.66|21029.22|21029.22|0
1647862910000|2022-03-21 11:41:50|21029.56|21029.56|21029.56|21029.56|21029.56|21029.56|21029.56|21029.56|0
1647862920000|2022-03-21 11:42:00|21029.39|21029.39|21029.47|21029.47|21029.47|21029.47|21029.37|21029.37|0
1647862930000|2022-03-21 11:42:10|21029.4|21029.4|21029.22|21029.22|21029.4|21029.4|21028.99|21028.99|0
1647862940000|2022-03-21 11:42:20|21029.25|21029.25|21029.69|21029.69|21029.69|21029.69|21029.25|21029.25|0
1647862950000|2022-03-21 11:42:30|21029.61|21029.61|21029.57|21029.57|21029.61|21029.61|21029.57|21029.57|0
1647862960000|2022-03-21 11:42:40|21029.63|21029.63|21029.7|21029.7|21029.7|21029.7|21029.63|21029.63|0
1647862970000|2022-03-21 11:42:50|21029.76|21029.76|21029.65|21029.65|21029.94|21029.94|21029.65|21029.65|0
1647862980000|2022-03-21 11:43:00|21030|21030|21030.19|21030.19|21030.19|21030.19|21029.9|21029.9|0
1647862990000|2022-03-21 11:43:10|21030.04|21030.04|21029.7|21029.7|21030.18|21030.18|21029.7|21029.7|0
1647863000000|2022-03-21 11:43:20|21029.64|21029.64|21029.74|21029.74|21029.8|21029.8|21029.64|21029.64|0
1647863010000|2022-03-21 11:43:30|21029.65|21029.65|21029.86|21029.86|21029.86|21029.86|21029.65|21029.65|0
1647863020000|2022-03-21 11:43:40|21029.9|21029.9|21030.49|21030.49|21030.49|21030.49|21029.9|21029.9|0
1647863030000|2022-03-21 11:43:50|21030.44|21030.44|21031.26|21031.26|21031.44|21031.44|21030.44|21030.44|0
1647863040000|2022-03-21 11:44:00|21031.33|21031.33|21031.16|21031.16|21031.33|21031.33|21030.94|21030.94|0
1647863050000|2022-03-21 11:44:10|21031.32|21031.32|21031.1|21031.1|21031.32|21031.32|21031.04|21031.04|0
1647863060000|2022-03-21 11:44:20|21031.07|21031.07|21031.4|21031.4|21031.47|21031.47|21031.07|21031.07|0
1647863070000|2022-03-21 11:44:30|21031.32|21031.32|21031.14|21031.14|21031.38|21031.38|21031.09|21031.09|0
1647863080000|2022-03-21 11:44:40|21031.26|21031.26|21031.27|21031.27|21031.3|21031.3|21031.08|21031.08|0
1647863090000|2022-03-21 11:44:50|21031.12|21031.12|21031.09|21031.09|21031.12|21031.12|21031.02|21031.02|0
1647863100000|2022-03-21 11:45:00|21031|21031|21030.72|21030.72|21031.05|21031.05|21030.72|21030.72|0
1647863110000|2022-03-21 11:45:10|21030.8|21030.8|21028.67|21028.67|21030.91|21030.91|21028.67|21028.67|0
1647863120000|2022-03-21 11:45:20|21028.62|21028.62|21028.02|21028.02|21028.63|21028.63|21028.02|21028.02|0
1647863130000|2022-03-21 11:45:30|21028.16|21028.16|21027.76|21027.76|21028.16|21028.16|21027.76|21027.76|0
1647863140000|2022-03-21 11:45:40|21027.63|21027.63|21027.09|21027.09|21027.66|21027.66|21026.99|21026.99|0
1647863150000|2022-03-21 11:45:50|21027.15|21027.15|21027.25|21027.25|21027.25|21027.25|21026.92|21026.92|0
1647863160000|2022-03-21 11:46:00|21027.21|21027.21|21027.49|21027.49|21027.49|21027.49|21027.21|21027.21|0
1647863170000|2022-03-21 11:46:10|21027.44|21027.44|21027.81|21027.81|21027.81|21027.81|21027.44|21027.44|0
1647863180000|2022-03-21 11:46:20|21027.68|21027.68|21027.67|21027.67|21027.75|21027.75|21027.47|21027.47|0
1647863190000|2022-03-21 11:46:30|21027.59|21027.59|21027.54|21027.54|21027.59|21027.59|21027.54|21027.54|0
1647863200000|2022-03-21 11:46:40|21027.48|21027.48|21024.66|21024.66|21027.48|21027.48|21024.66|21024.66|0
1647863210000|2022-03-21 11:46:50|21024.6|21024.6|21023.73|21023.73|21024.69|21024.69|21023.73|21023.73|0
1647863220000|2022-03-21 11:47:00|21023.67|21023.67|21024.07|21024.07|21024.31|21024.31|21023.53|21023.53|0
1647863230000|2022-03-21 11:47:10|21023.99|21023.99|21023.87|21023.87|21024.04|21024.04|21023.79|21023.79|0
1647863240000|2022-03-21 11:47:20|21023.68|21023.68|21023.5|21023.5|21023.68|21023.68|21023.31|21023.31|0
1647863250000|2022-03-21 11:47:30|21023.38|21023.38|21023.03|21023.03|21023.63|21023.63|21022.99|21022.99|0
1647863260000|2022-03-21 11:47:40|21023.1|21023.1|21022.98|21022.98|21023.1|21023.1|21022.8|21022.8|0
1647863270000|2022-03-21 11:47:50|21022.93|21022.93|21022.82|21022.82|21023.05|21023.05|21022.71|21022.71|0
1647863280000|2022-03-21 11:48:00|21022.72|21022.72|21023.02|21023.02|21023.02|21023.02|21022.51|21022.51|0
1647863290000|2022-03-21 11:48:10|21023.08|21023.08|21022.9|21022.9|21023.52|21023.52|21022.9|21022.9|0
1647863300000|2022-03-21 11:48:20|21022.73|21022.73|21022.73|21022.73|21022.73|21022.73|21022.73|21022.73|0
1647863310000|2022-03-21 11:48:30|21022.68|21022.68|21022.68|21022.68|21022.68|21022.68|21022.68|21022.68|0
1647863320000|2022-03-21 11:48:40|21022.77|21022.77|21023.26|21023.26|21023.44|21023.44|21022.77|21022.77|0
1647863330000|2022-03-21 11:48:50|21023.11|21023.11|21023.31|21023.31|21023.51|21023.51|21023.11|21023.11|0
1647863340000|2022-03-21 11:49:00|21023.11|21023.11|21022.86|21022.86|21023.17|21023.17|21022.81|21022.81|0
1647863350000|2022-03-21 11:49:10|21022.94|21022.94|21022.97|21022.97|21022.97|21022.97|21022.83|21022.83|0
1647863360000|2022-03-21 11:49:20|21022.86|21022.86|21022.78|21022.78|21022.89|21022.89|21022.78|21022.78|0
1647863370000|2022-03-21 11:49:30|21022.8|21022.8|21022.75|21022.75|21022.87|21022.87|21022.73|21022.73|0
1647863380000|2022-03-21 11:49:40|21022.9|21022.9|21022.67|21022.67|21023.05|21023.05|21022.67|21022.67|0
1647863390000|2022-03-21 11:49:50|21022.44|21022.44|21022.34|21022.34|21022.51|21022.51|21022.34|21022.34|0
1647863400000|2022-03-21 11:50:00|21022.44|21022.44|21022.01|21022.01|21022.44|21022.44|21021.92|21021.92|0
1647863410000|2022-03-21 11:50:10|21021.99|21021.99|21021.93|21021.93|21021.99|21021.99|21021.93|21021.93|0
1647863420000|2022-03-21 11:50:20|21022.1|21022.1|21021.85|21021.85|21022.1|21022.1|21021.85|21021.85|0
1647863430000|2022-03-21 11:50:30|21021.74|21021.74|21021.62|21021.62|21021.96|21021.96|21021.43|21021.43|0
1647863440000|2022-03-21 11:50:40|21021.51|21021.51|21021.49|21021.49|21021.51|21021.51|21021.2|21021.2|0
1647863450000|2022-03-21 11:50:50|21021.41|21021.41|21021.49|21021.49|21021.49|21021.49|21020.97|21020.97|0
1647863460000|2022-03-21 11:51:00|21021.44|21021.44|21021.21|21021.21|21021.44|21021.44|21021.16|21021.16|0
1647863470000|2022-03-21 11:51:10|21021.33|21021.33|21021.33|21021.33|21021.33|21021.33|21021.33|21021.33|0
1647863480000|2022-03-21 11:51:20|21021.27|21021.27|21020.11|21020.11|21021.27|21021.27|21020.11|21020.11|0
1647863490000|2022-03-21 11:51:30|21020.08|21020.08|21020.32|21020.32|21020.44|21020.44|21020.06|21020.06|0
1647863500000|2022-03-21 11:51:40|21020.44|21020.44|21020.71|21020.71|21020.71|21020.71|21020.44|21020.44|0
1647863510000|2022-03-21 11:51:50|21020.63|21020.63|21020.62|21020.62|21020.7|21020.7|21020.52|21020.52|0
1647863520000|2022-03-21 11:52:00|21020.41|21020.41|21020.05|21020.05|21020.51|21020.51|21020.05|21020.05|0
1647863530000|2022-03-21 11:52:10|21020.16|21020.16|21020.93|21020.93|21020.93|21020.93|21019.81|21019.81|0
1647863540000|2022-03-21 11:52:20|21020.89|21020.89|21020.91|21020.91|21020.92|21020.92|21020.84|21020.84|0
1647863550000|2022-03-21 11:52:30|21020.79|21020.79|21020.55|21020.55|21020.79|21020.79|21020.45|21020.45|0
1647863560000|2022-03-21 11:52:40|21020.44|21020.44|21020.26|21020.26|21020.44|21020.44|21020.26|21020.26|0
1647863570000|2022-03-21 11:52:50|21020.17|21020.17|21020.48|21020.48|21020.48|21020.48|21020.02|21020.02|0
1647863580000|2022-03-21 11:53:00|21020.62|21020.62|21020.4|21020.4|21020.62|21020.62|21020.4|21020.4|0
1647863590000|2022-03-21 11:53:10|21020.31|21020.31|21018.79|21018.79|21020.31|21020.31|21018.79|21018.79|0
1647863600000|2022-03-21 11:53:20|21018.76|21018.76|21017.66|21017.66|21018.76|21018.76|21017.66|21017.66|0
1647863610000|2022-03-21 11:53:30|21017.51|21017.51|21017.19|21017.19|21017.51|21017.51|21017.18|21017.18|0
1647863620000|2022-03-21 11:53:40|21017.04|21017.04|21017.16|21017.16|21017.24|21017.24|21017.04|21017.04|0
1647863630000|2022-03-21 11:53:50|21017.14|21017.14|21016.74|21016.74|21017.22|21017.22|21016.74|21016.74|0
1647863640000|2022-03-21 11:54:00|21016.64|21016.64|21017.42|21017.42|21017.46|21017.46|21016.53|21016.53|0
1647863650000|2022-03-21 11:54:10|21017.52|21017.52|21017.74|21017.74|21017.74|21017.74|21017.52|21017.52|0
1647863660000|2022-03-21 11:54:20|21017.64|21017.64|21017.91|21017.91|21017.91|21017.91|21017.63|21017.63|0
1647863670000|2022-03-21 11:54:30|21018.07|21018.07|21018.51|21018.51|21018.51|21018.51|21018.07|21018.07|0
1647863680000|2022-03-21 11:54:40|21018.29|21018.29|21019.23|21019.23|21019.23|21019.23|21018.17|21018.17|0
1647863690000|2022-03-21 11:54:50|21019.14|21019.14|21019.34|21019.34|21019.34|21019.34|21019.04|21019.04|0
1647863700000|2022-03-21 11:55:00|21019.24|21019.24|21020.15|21020.15|21020.15|21020.15|21019.24|21019.24|0
1647863710000|2022-03-21 11:55:10|21020.2|21020.2|21020.47|21020.47|21020.54|21020.54|21019.99|21019.99|0
1647863720000|2022-03-21 11:55:20|21020.32|21020.32|21019.82|21019.82|21020.32|21020.32|21019.82|21019.82|0
1647863730000|2022-03-21 11:55:30|21019.28|21019.28|21018.11|21018.11|21019.28|21019.28|21018.05|21018.05|0
1647863740000|2022-03-21 11:55:40|21018.18|21018.18|21018.32|21018.32|21018.42|21018.42|21018.18|21018.18|0
1647863750000|2022-03-21 11:55:50|21018.25|21018.25|21018.34|21018.34|21018.34|21018.34|21018.25|21018.25|0
1647863760000|2022-03-21 11:56:00|21018.36|21018.36|21019.37|21019.37|21019.37|21019.37|21018.36|21018.36|0
1647863770000|2022-03-21 11:56:10|21019.43|21019.43|21019.4|21019.4|21019.54|21019.54|21019.4|21019.4|0
1647863780000|2022-03-21 11:56:20|21019.33|21019.33|21019.31|21019.31|21019.41|21019.41|21019.25|21019.25|0
1647863790000|2022-03-21 11:56:30|21019.05|21019.05|21019.01|21019.01|21019.15|21019.15|21018.86|21018.86|0
1647863800000|2022-03-21 11:56:40|21019.07|21019.07|21019.82|21019.82|21019.82|21019.82|21019.07|21019.07|0
1647863810000|2022-03-21 11:56:50|21019.8|21019.8|21019.45|21019.45|21019.8|21019.8|21019.45|21019.45|0
1647863820000|2022-03-21 11:57:00|21019.38|21019.38|21019.44|21019.44|21019.71|21019.71|21019.31|21019.31|0
1647863830000|2022-03-21 11:57:10|21019.64|21019.64|21020.02|21020.02|21020.08|21020.08|21019.64|21019.64|0
1647863840000|2022-03-21 11:57:20|21020.23|21020.23|21019.94|21019.94|21020.23|21020.23|21019.89|21019.89|0
1647863850000|2022-03-21 11:57:30|21019.88|21019.88|21019.47|21019.47|21019.88|21019.88|21019.47|21019.47|0
1647863860000|2022-03-21 11:57:40|21019.31|21019.31|21018.28|21018.28|21019.31|21019.31|21018.28|21018.28|0
1647863870000|2022-03-21 11:57:50|21018.1|21018.1|21018.28|21018.28|21018.28|21018.28|21018.06|21018.06|0
1647863880000|2022-03-21 11:58:00|21018.22|21018.22|21018.03|21018.03|21018.45|21018.45|21018.03|21018.03|0
1647863890000|2022-03-21 11:58:10|21018.08|21018.08|21018.08|21018.08|21018.22|21018.22|21018.08|21018.08|0
1647863900000|2022-03-21 11:58:20|21018.15|21018.15|21018.5|21018.5|21018.5|21018.5|21017.93|21017.93|0
1647863910000|2022-03-21 11:58:30|21018.39|21018.39|21019.1|21019.1|21019.1|21019.1|21018.39|21018.39|0
1647863920000|2022-03-21 11:58:40|21018.51|21018.51|21018.46|21018.46|21018.51|21018.51|21018.46|21018.46|0
1647863930000|2022-03-21 11:58:50|21018.67|21018.67|21018.82|21018.82|21019.1|21019.1|21018.67|21018.67|0
1647863940000|2022-03-21 11:59:00|21018.9|21018.9|21019.32|21019.32|21019.37|21019.37|21018.9|21018.9|0
1647863950000|2022-03-21 11:59:10|21019.4|21019.4|21019.39|21019.39|21019.4|21019.4|21019.31|21019.31|0
1647863960000|2022-03-21 11:59:20|21019.47|21019.47|21019.57|21019.57|21019.62|21019.62|21019.47|21019.47|0
1647863970000|2022-03-21 11:59:30|21019.65|21019.65|21019.39|21019.39|21019.65|21019.65|21019.39|21019.39|0
1647863980000|2022-03-21 11:59:40|21019.52|21019.52|21019.71|21019.71|21019.71|21019.71|21019.45|21019.45|0
1647863990000|2022-03-21 11:59:50|21019.76|21019.76|21018.75|21018.75|21019.76|21019.76|21018.69|21018.69|0
1647864000000|2022-03-21 12:00:00|21018.41|21018.41|21018.07|21018.07|21018.74|21018.74|21017.95|21017.95|0
1647864010000|2022-03-21 12:00:10|21017.99|21017.99|21018.63|21018.63|21018.69|21018.69|21017.99|21017.99|0
1647864020000|2022-03-21 12:00:20|21018.71|21018.71|21018.92|21018.92|21018.94|21018.94|21018.61|21018.61|0
1647864030000|2022-03-21 12:00:30|21018.85|21018.85|21018.75|21018.75|21018.85|21018.85|21018.62|21018.62|0
1647864040000|2022-03-21 12:00:40|21018.86|21018.86|21018.75|21018.75|21018.86|21018.86|21018.75|21018.75|0
1647864050000|2022-03-21 12:00:50|21018.61|21018.61|21017.56|21017.56|21018.61|21018.61|21017.44|21017.44|0
1647864060000|2022-03-21 12:01:00|21017.58|21017.58|21017.98|21017.98|21018.05|21018.05|21017.58|21017.58|0
1647864070000|2022-03-21 12:01:10|21018.08|21018.08|21018.03|21018.03|21018.13|21018.13|21018.03|21018.03|0
1647864080000|2022-03-21 12:01:20|21018.23|21018.23|21018.09|21018.09|21018.23|21018.23|21017.98|21017.98|0
1647864090000|2022-03-21 12:01:30|21018.16|21018.16|21018.5|21018.5|21018.5|21018.5|21018.16|21018.16|0
1647864100000|2022-03-21 12:01:40|21018.35|21018.35|21017.7|21017.7|21018.5|21018.5|21017.55|21017.55|0
1647864110000|2022-03-21 12:01:50|21017.59|21017.59|21017.99|21017.99|21018.05|21018.05|21017.59|21017.59|0
1647864120000|2022-03-21 12:02:00|21017.77|21017.77|21017.62|21017.62|21018.07|21018.07|21017.62|21017.62|0
1647864130000|2022-03-21 12:02:10|21017.54|21017.54|21017.39|21017.39|21017.69|21017.69|21017.39|21017.39|0
1647864140000|2022-03-21 12:02:20|21017.47|21017.47|21017.51|21017.51|21017.57|21017.57|21017.47|21017.47|0
1647864150000|2022-03-21 12:02:30|21017.46|21017.46|21017.51|21017.51|21017.59|21017.59|21017.38|21017.38|0
1647864160000|2022-03-21 12:02:40|21017.42|21017.42|21017.19|21017.19|21017.42|21017.42|21017.19|21017.19|0
1647864170000|2022-03-21 12:02:50|21017.01|21017.01|21017.42|21017.42|21017.42|21017.42|21017.01|21017.01|0
1647864180000|2022-03-21 12:03:00|21017.34|21017.34|21017.33|21017.33|21017.39|21017.39|21017.15|21017.15|0
1647864190000|2022-03-21 12:03:10|21017.37|21017.37|21016.23|21016.23|21017.37|21017.37|21016.23|21016.23|0
1647864200000|2022-03-21 12:03:20|21016.15|21016.15|21016.39|21016.39|21016.39|21016.39|21016.15|21016.15|0
1647864210000|2022-03-21 12:03:30|21016.32|21016.32|21016.32|21016.32|21016.32|21016.32|21016.32|21016.32|0
1647864220000|2022-03-21 12:03:40|21016.39|21016.39|21016.36|21016.36|21016.39|21016.39|21016.19|21016.19|0
1647864230000|2022-03-21 12:03:50|21016.57|21016.57|21016.64|21016.64|21016.67|21016.67|21016.57|21016.57|0
1647864240000|2022-03-21 12:04:00|21016.71|21016.71|21017.02|21017.02|21017.06|21017.06|21016.65|21016.65|0
1647864250000|2022-03-21 12:04:10|21016.89|21016.89|21017.05|21017.05|21017.05|21017.05|21016.89|21016.89|0
1647864260000|2022-03-21 12:04:20|21016.98|21016.98|21017.38|21017.38|21017.38|21017.38|21016.98|21016.98|0
1647864270000|2022-03-21 12:04:30|21017.56|21017.56|21017.61|21017.61|21017.68|21017.68|21017.55|21017.55|0
1647864280000|2022-03-21 12:04:40|21017.88|21017.88|21018.13|21018.13|21018.2|21018.2|21017.88|21017.88|0
1647864290000|2022-03-21 12:04:50|21018.21|21018.21|21018.14|21018.14|21018.32|21018.32|21018.14|21018.14|0
1647864300000|2022-03-21 12:05:00|21018.2|21018.2|21018.15|21018.15|21018.26|21018.26|21018.15|21018.15|0
1647864310000|2022-03-21 12:05:10|21018.23|21018.23|21018.24|21018.24|21018.24|21018.24|21018.11|21018.11|0
1647864320000|2022-03-21 12:05:20|21018.42|21018.42|21018.67|21018.67|21018.85|21018.85|21018.42|21018.42|0
1647864330000|2022-03-21 12:05:30|21018.42|21018.42|21018.42|21018.42|21018.42|21018.42|21018.35|21018.35|0
1647864340000|2022-03-21 12:05:40|21018.36|21018.36|21018.7|21018.7|21018.7|21018.7|21018.36|21018.36|0
1647864350000|2022-03-21 12:05:50|21018.87|21018.87|21018.37|21018.37|21018.87|21018.87|21018.37|21018.37|0
1647864360000|2022-03-21 12:06:00|21018.43|21018.43|21018.1|21018.1|21018.48|21018.48|21018.1|21018.1|0
1647864370000|2022-03-21 12:06:10|21018.18|21018.18|21018.35|21018.35|21018.35|21018.35|21018.18|21018.18|0
1647864380000|2022-03-21 12:06:20|21018.27|21018.27|21018.75|21018.75|21018.93|21018.93|21018.27|21018.27|0
1647864390000|2022-03-21 12:06:30|21018.65|21018.65|21018.63|21018.63|21018.65|21018.65|21018.51|21018.51|0
1647864400000|2022-03-21 12:06:40|21018.59|21018.59|21018.94|21018.94|21018.94|21018.94|21018.59|21018.59|0
1647864410000|2022-03-21 12:06:50|21018.89|21018.89|21019.16|21019.16|21019.28|21019.28|21018.7|21018.7|0
1647864420000|2022-03-21 12:07:00|21019.23|21019.23|21019.77|21019.77|21019.82|21019.82|21019.23|21019.23|0
1647864430000|2022-03-21 12:07:10|21019.68|21019.68|21019.79|21019.79|21019.79|21019.79|21019.68|21019.68|0
1647864440000|2022-03-21 12:07:20|21019.91|21019.91|21019.95|21019.95|21020.01|21020.01|21019.81|21019.81|0
1647864450000|2022-03-21 12:07:30|21020.09|21020.09|21019.94|21019.94|21020.27|21020.27|21019.63|21019.63|0
1647864460000|2022-03-21 12:07:40|21020.01|21020.01|21020.33|21020.33|21020.33|21020.33|21020.01|21020.01|0
1647864470000|2022-03-21 12:07:50|21020.42|21020.42|21020.84|21020.84|21020.9|21020.9|21020.42|21020.42|0
1647864480000|2022-03-21 12:08:00|21020.73|21020.73|21020.65|21020.65|21020.95|21020.95|21020.65|21020.65|0
1647864490000|2022-03-21 12:08:10|21021.09|21021.09|21021.18|21021.18|21021.35|21021.35|21021.09|21021.09|0
1647864500000|2022-03-21 12:08:20|21021.14|21021.14|21021.2|21021.2|21021.2|21021.2|21020.98|21020.98|0
1647864510000|2022-03-21 12:08:30|21021.37|21021.37|21021.09|21021.09|21021.4|21021.4|21021.04|21021.04|0
1647864520000|2022-03-21 12:08:40|21021.13|21021.13|21020.5|21020.5|21021.31|21021.31|21020.48|21020.48|0
1647864530000|2022-03-21 12:08:50|21020.31|21020.31|21019.92|21019.92|21020.36|21020.36|21019.92|21019.92|0
1647864540000|2022-03-21 12:09:00|21019.98|21019.98|21019.92|21019.92|21019.98|21019.98|21019.92|21019.92|0
1647864550000|2022-03-21 12:09:10|21019.82|21019.82|21019.62|21019.62|21019.96|21019.96|21019.62|21019.62|0
1647864560000|2022-03-21 12:09:20|21019.81|21019.81|21019.69|21019.69|21019.81|21019.81|21019.6|21019.6|0
1647864570000|2022-03-21 12:09:30|21019.63|21019.63|21019.6|21019.6|21019.63|21019.63|21019.45|21019.45|0
1647864580000|2022-03-21 12:09:40|21019.5|21019.5|21019.7|21019.7|21019.7|21019.7|21019.42|21019.42|0
1647864590000|2022-03-21 12:09:50|21019.77|21019.77|21019.23|21019.23|21019.85|21019.85|21019.23|21019.23|0
1647864600000|2022-03-21 12:10:00|21019.32|21019.32|21019.55|21019.55|21019.89|21019.89|21019.32|21019.32|0
1647864610000|2022-03-21 12:10:10|21019.63|21019.63|21020.08|21020.08|21020.08|21020.08|21019.63|21019.63|0
1647864620000|2022-03-21 12:10:20|21020.14|21020.14|21020.91|21020.91|21020.91|21020.91|21020.14|21020.14|0
1647864630000|2022-03-21 12:10:30|21020.88|21020.88|21021.83|21021.83|21021.83|21021.83|21020.88|21020.88|0
1647864640000|2022-03-21 12:10:40|21021.93|21021.93|21022|21022|21022|21022|21021.74|21021.74|0
1647864650000|2022-03-21 12:10:50|21022.03|21022.03|21022.48|21022.48|21022.48|21022.48|21022.03|21022.03|0
1647864660000|2022-03-21 12:11:00|21022.5|21022.5|21022.76|21022.76|21022.76|21022.76|21022.27|21022.27|0
1647864670000|2022-03-21 12:11:10|21022.42|21022.42|21022.36|21022.36|21022.59|21022.59|21022.36|21022.36|0
1647864680000|2022-03-21 12:11:20|21022.17|21022.17|21022.56|21022.56|21022.56|21022.56|21022.08|21022.08|0
1647864690000|2022-03-21 12:11:30|21022.51|21022.51|21022.83|21022.83|21022.85|21022.85|21022.51|21022.51|0
1647864700000|2022-03-21 12:11:40|21022.92|21022.92|21022.87|21022.87|21022.98|21022.98|21022.87|21022.87|0
1647864710000|2022-03-21 12:11:50|21022.96|21022.96|21022.81|21022.81|21022.96|21022.96|21022.68|21022.68|0
1647864720000|2022-03-21 12:12:00|21022.88|21022.88|21023.27|21023.27|21023.34|21023.34|21022.81|21022.81|0
1647864730000|2022-03-21 12:12:10|21023.23|21023.23|21022.99|21022.99|21023.23|21023.23|21022.99|21022.99|0
1647864740000|2022-03-21 12:12:20|21023.06|21023.06|21023.38|21023.38|21023.38|21023.38|21022.96|21022.96|0
1647864750000|2022-03-21 12:12:30|21023.31|21023.31|21023.28|21023.28|21023.31|21023.31|21023.28|21023.28|0
1647864760000|2022-03-21 12:12:40|21023.21|21023.21|21023.03|21023.03|21023.21|21023.21|21023.03|21023.03|0
1647864770000|2022-03-21 12:12:50|21023.12|21023.12|21023.44|21023.44|21023.44|21023.44|21023.02|21023.02|0
1647864780000|2022-03-21 12:13:00|21023.39|21023.39|21023.58|21023.58|21023.61|21023.61|21023.39|21023.39|0
1647864790000|2022-03-21 12:13:10|21023.55|21023.55|21023.55|21023.55|21023.55|21023.55|21023.55|21023.55|0
1647864800000|2022-03-21 12:13:20|21023.62|21023.62|21023.91|21023.91|21023.91|21023.91|21023.62|21023.62|0
1647864810000|2022-03-21 12:13:30|21023.97|21023.97|21023.89|21023.89|21023.97|21023.97|21023.83|21023.83|0
1647864820000|2022-03-21 12:13:40|21023.79|21023.79|21023.81|21023.81|21023.97|21023.97|21023.67|21023.67|0
1647864830000|2022-03-21 12:13:50|21023.74|21023.74|21024.43|21024.43|21024.43|21024.43|21023.74|21023.74|0
1647864840000|2022-03-21 12:14:00|21024.54|21024.54|21023.48|21023.48|21024.54|21024.54|21023.48|21023.48|0
1647864850000|2022-03-21 12:14:10|21023.43|21023.43|21023.22|21023.22|21023.43|21023.43|21023.17|21023.17|0
1647864860000|2022-03-21 12:14:20|21023.17|21023.17|21022.68|21022.68|21023.24|21023.24|21022.68|21022.68|0
1647864870000|2022-03-21 12:14:30|21022.75|21022.75|21023.7|21023.7|21023.76|21023.76|21022.75|21022.75|0
1647864880000|2022-03-21 12:14:40|21023.76|21023.76|21023.2|21023.2|21023.76|21023.76|21023.2|21023.2|0
1647864890000|2022-03-21 12:14:50|21023.35|21023.35|21023.66|21023.66|21023.74|21023.74|21023.27|21023.27|0
1647864900000|2022-03-21 12:15:00|21023.63|21023.63|21022.84|21022.84|21023.63|21023.63|21022.84|21022.84|0
1647864910000|2022-03-21 12:15:10|21022.8|21022.8|21021.74|21021.74|21022.8|21022.8|21021.74|21021.74|0
1647864920000|2022-03-21 12:15:20|21021.69|21021.69|21021.57|21021.57|21021.71|21021.71|21021.19|21021.19|0
1647864930000|2022-03-21 12:15:30|21021.67|21021.67|21020.1|21020.1|21021.67|21021.67|21020.07|21020.07|0
1647864940000|2022-03-21 12:15:40|21020.07|21020.07|21020.23|21020.23|21020.34|21020.34|21020.03|21020.03|0
1647864950000|2022-03-21 12:15:50|21020.14|21020.14|21018.05|21018.05|21020.21|21020.21|21018.05|21018.05|0
1647864960000|2022-03-21 12:16:00|21017.87|21017.87|21009.11|21009.11|21017.95|21017.95|21009.11|21009.11|0
1647864970000|2022-03-21 12:16:10|21008.92|21008.92|21005.69|21005.69|21008.92|21008.92|21005.69|21005.69|0
1647864980000|2022-03-21 12:16:20|21005.74|21005.74|21006.34|21006.34|21006.38|21006.38|21005.33|21005.33|0
1647864990000|2022-03-21 12:16:30|21006.27|21006.27|21006.35|21006.35|21006.75|21006.75|21006.27|21006.27|0
1647865000000|2022-03-21 12:16:40|21006.27|21006.27|21006.73|21006.73|21006.73|21006.73|21005.98|21005.98|0
1647865010000|2022-03-21 12:16:50|21006.51|21006.51|21006.36|21006.36|21006.59|21006.59|21006.36|21006.36|0
1647865020000|2022-03-21 12:17:00|21006.28|21006.28|21006.62|21006.62|21006.62|21006.62|21006.22|21006.22|0
1647865030000|2022-03-21 12:17:10|21006.59|21006.59|21006.7|21006.7|21006.72|21006.72|21006.42|21006.42|0
1647865040000|2022-03-21 12:17:20|21006.83|21006.83|21007.44|21007.44|21007.99|21007.99|21006.83|21006.83|0
1647865050000|2022-03-21 12:17:30|21007.23|21007.23|21006.75|21006.75|21007.34|21007.34|21006.54|21006.54|0
1647865060000|2022-03-21 12:17:40|21006.81|21006.81|21006.93|21006.93|21006.96|21006.96|21006.79|21006.79|0
1647865070000|2022-03-21 12:17:50|21006.86|21006.86|21006.69|21006.69|21007.05|21007.05|21006.62|21006.62|0
1647865080000|2022-03-21 12:18:00|21006.91|21006.91|21007.1|21007.1|21007.36|21007.36|21006.91|21006.91|0
1647865090000|2022-03-21 12:18:10|21006.98|21006.98|21007.99|21007.99|21008.14|21008.14|21006.98|21006.98|0
1647865100000|2022-03-21 12:18:20|21008.04|21008.04|21008.81|21008.81|21008.81|21008.81|21008.04|21008.04|0
1647865110000|2022-03-21 12:18:30|21008.89|21008.89|21009.28|21009.28|21009.41|21009.41|21008.89|21008.89|0
1647865120000|2022-03-21 12:18:40|21009.21|21009.21|21009.31|21009.31|21009.31|21009.31|21009.17|21009.17|0
1647865130000|2022-03-21 12:18:50|21009.23|21009.23|21009.2|21009.2|21009.23|21009.23|21009.16|21009.16|0
1647865140000|2022-03-21 12:19:00|21009.14|21009.14|21009.66|21009.66|21009.66|21009.66|21009.14|21009.14|0
1647865150000|2022-03-21 12:19:10|21009.71|21009.71|21009.76|21009.76|21009.76|21009.76|21009.7|21009.7|0
1647865160000|2022-03-21 12:19:20|21009.83|21009.83|21010.07|21010.07|21010.07|21010.07|21009.83|21009.83|0
1647865170000|2022-03-21 12:19:30|21010.03|21010.03|21010.31|21010.31|21010.31|21010.31|21009.9|21009.9|0
1647865180000|2022-03-21 12:19:40|21010.22|21010.22|21010.4|21010.4|21010.4|21010.4|21010.22|21010.22|0
1647865190000|2022-03-21 12:19:50|21010.48|21010.48|21010.58|21010.58|21010.7|21010.7|21010.48|21010.48|0
1647865200000|2022-03-21 12:20:00|21010.31|21010.31|21010.29|21010.29|21010.31|21010.31|21010.2|21010.2|0
1647865210000|2022-03-21 12:20:10|21010.27|21010.27|21009.77|21009.77|21010.27|21010.27|21009.77|21009.77|0
1647865220000|2022-03-21 12:20:20|21009.88|21009.88|21010.31|21010.31|21010.31|21010.31|21009.88|21009.88|0
1647865230000|2022-03-21 12:20:30|21010.37|21010.37|21010.58|21010.58|21010.59|21010.59|21010.37|21010.37|0
1647865240000|2022-03-21 12:20:40|21010.5|21010.5|21010.93|21010.93|21010.94|21010.94|21010.5|21010.5|0
1647865250000|2022-03-21 12:20:50|21011.03|21011.03|21011.2|21011.2|21011.27|21011.27|21010.99|21010.99|0
1647865260000|2022-03-21 12:21:00|21011.29|21011.29|21011.33|21011.33|21011.45|21011.45|21011.27|21011.27|0
1647865270000|2022-03-21 12:21:10|21011.4|21011.4|21011.16|21011.16|21011.45|21011.45|21011.16|21011.16|0
1647865280000|2022-03-21 12:21:20|21011.08|21011.08|21011.22|21011.22|21011.22|21011.22|21011.02|21011.02|0
1647865290000|2022-03-21 12:21:30|21011.34|21011.34|21011.55|21011.55|21011.55|21011.55|21011.34|21011.34|0
1647865300000|2022-03-21 12:21:40|21011.48|21011.48|21011.42|21011.42|21011.55|21011.55|21011.42|21011.42|0
1647865310000|2022-03-21 12:21:50|21011.47|21011.47|21011.62|21011.62|21011.62|21011.62|21011.47|21011.47|0
1647865320000|2022-03-21 12:22:00|21011.47|21011.47|21011.65|21011.65|21011.68|21011.68|21011.47|21011.47|0
1647865330000|2022-03-21 12:22:10|21011.7|21011.7|21011.57|21011.57|21011.7|21011.7|21011.57|21011.57|0
1647865340000|2022-03-21 12:22:20|21011.7|21011.7|21011.47|21011.47|21011.72|21011.72|21011.47|21011.47|0
1647865350000|2022-03-21 12:22:30|21011.61|21011.61|21012.28|21012.28|21012.28|21012.28|21011.61|21011.61|0
1647865360000|2022-03-21 12:22:40|21012.33|21012.33|21012.29|21012.29|21012.36|21012.36|21012.12|21012.12|0
1647865370000|2022-03-21 12:22:50|21012.36|21012.36|21012.89|21012.89|21012.89|21012.89|21012.36|21012.36|0
1647865380000|2022-03-21 12:23:00|21012.76|21012.76|21012.63|21012.63|21012.81|21012.81|21012.5|21012.5|0
1647865390000|2022-03-21 12:23:10|21012.69|21012.69|21012.77|21012.77|21012.77|21012.77|21012.69|21012.69|0
1647865400000|2022-03-21 12:23:20|21012.84|21012.84|21013.38|21013.38|21013.38|21013.38|21012.84|21012.84|0
1647865410000|2022-03-21 12:23:30|21013.31|21013.31|21013.55|21013.55|21013.55|21013.55|21013.31|21013.31|0
1647865420000|2022-03-21 12:23:40|21013.51|21013.51|21013.39|21013.39|21013.51|21013.51|21013.32|21013.32|0
1647865430000|2022-03-21 12:23:50|21013.46|21013.46|21013.53|21013.53|21013.53|21013.53|21013.4|21013.4|0
1647865440000|2022-03-21 12:24:00|21013.5|21013.5|21013.48|21013.48|21013.5|21013.5|21013.32|21013.32|0
1647865450000|2022-03-21 12:24:10|21013.49|21013.49|21012.96|21012.96|21013.61|21013.61|21012.96|21012.96|0
1647865460000|2022-03-21 12:24:20|21012.89|21012.89|21012.85|21012.85|21012.89|21012.89|21012.8|21012.8|0
1647865470000|2022-03-21 12:24:30|21012.71|21012.71|21012.84|21012.84|21013.05|21013.05|21012.71|21012.71|0
1647865480000|2022-03-21 12:24:40|21012.9|21012.9|21012.91|21012.91|21012.91|21012.91|21012.8|21012.8|0
1647865490000|2022-03-21 12:24:50|21013.01|21013.01|21013.27|21013.27|21013.27|21013.27|21013.01|21013.01|0
1647865500000|2022-03-21 12:25:00|21013.34|21013.34|21013.71|21013.71|21013.71|21013.71|21013.34|21013.34|0
1647865510000|2022-03-21 12:25:10|21013.62|21013.62|21014.29|21014.29|21014.29|21014.29|21013.62|21013.62|0
1647865520000|2022-03-21 12:25:20|21014.36|21014.36|21014.31|21014.31|21014.36|21014.36|21013.96|21013.96|0
1647865530000|2022-03-21 12:25:30|21013.95|21013.95|21014.07|21014.07|21014.07|21014.07|21013.95|21013.95|0
1647865540000|2022-03-21 12:25:40|21014.02|21014.02|21014.06|21014.06|21014.06|21014.06|21013.97|21013.97|0
1647865550000|2022-03-21 12:25:50|21013.98|21013.98|21014.55|21014.55|21014.55|21014.55|21013.98|21013.98|0
1647865560000|2022-03-21 12:26:00|21014.49|21014.49|21013.71|21013.71|21014.56|21014.56|21013.71|21013.71|0
1647865570000|2022-03-21 12:26:10|21013.74|21013.74|21013.89|21013.89|21014|21014|21013.69|21013.69|0
1647865580000|2022-03-21 12:26:20|21013.8|21013.8|21013.73|21013.73|21013.8|21013.8|21013.39|21013.39|0
1647865590000|2022-03-21 12:26:30|21013.71|21013.71|21013.76|21013.76|21013.76|21013.76|21013.5|21013.5|0
1647865600000|2022-03-21 12:26:40|21013.92|21013.92|21014.13|21014.13|21014.62|21014.62|21013.92|21013.92|0
1647865610000|2022-03-21 12:26:50|21014.22|21014.22|21014.06|21014.06|21014.77|21014.77|21014.06|21014.06|0
1647865620000|2022-03-21 12:27:00|21014.14|21014.14|21014.67|21014.67|21014.74|21014.74|21014.09|21014.09|0
1647865630000|2022-03-21 12:27:10|21014.61|21014.61|21014.51|21014.51|21014.69|21014.69|21014.44|21014.44|0
1647865640000|2022-03-21 12:27:20|21014.46|21014.46|21014.59|21014.59|21014.83|21014.83|21014.46|21014.46|0
1647865650000|2022-03-21 12:27:30|21014.52|21014.52|21013.86|21013.86|21014.52|21014.52|21013.65|21013.65|0
1647865660000|2022-03-21 12:27:40|21013.99|21013.99|21014.76|21014.76|21014.76|21014.76|21013.99|21013.99|0
1647865670000|2022-03-21 12:27:50|21014.83|21014.83|21013.94|21013.94|21014.83|21014.83|21013.87|21013.87|0
1647865680000|2022-03-21 12:28:00|21014|21014|21014.33|21014.33|21014.46|21014.46|21014|21014|0
1647865690000|2022-03-21 12:28:10|21014.36|21014.36|21014.68|21014.68|21014.73|21014.73|21014.28|21014.28|0
1647865700000|2022-03-21 12:28:20|21014.59|21014.59|21015.01|21015.01|21015.01|21015.01|21014.52|21014.52|0
1647865710000|2022-03-21 12:28:30|21015.06|21015.06|21015.42|21015.42|21015.47|21015.47|21015.04|21015.04|0
1647865720000|2022-03-21 12:28:40|21015.27|21015.27|21015.14|21015.14|21015.27|21015.27|21015.12|21015.12|0
1647865730000|2022-03-21 12:28:50|21015.27|21015.27|21014.79|21014.79|21015.27|21015.27|21014.57|21014.57|0
1647865740000|2022-03-21 12:29:00|21014.85|21014.85|21013.32|21013.32|21015.33|21015.33|21013.22|21013.22|0
1647865750000|2022-03-21 12:29:10|21013.29|21013.29|21013.79|21013.79|21013.79|21013.79|21013.27|21013.27|0
1647865760000|2022-03-21 12:29:20|21013.67|21013.67|21013.88|21013.88|21013.88|21013.88|21013.61|21013.61|0
1647865770000|2022-03-21 12:29:30|21013.93|21013.93|21013.93|21013.93|21014.09|21014.09|21013.55|21013.55|0
1647865780000|2022-03-21 12:29:40|21014.01|21014.01|21014.41|21014.41|21014.41|21014.41|21013.96|21013.96|0
1647865790000|2022-03-21 12:29:50|21014.5|21014.5|21014.83|21014.83|21014.83|21014.83|21014.5|21014.5|0
1647865800000|2022-03-21 12:30:00|21014.62|21014.62|21014.18|21014.18|21014.62|21014.62|21014.16|21014.16|0
1647865810000|2022-03-21 12:30:10|21014.16|21014.16|21014.23|21014.23|21014.23|21014.23|21013.95|21013.95|0
1647865820000|2022-03-21 12:30:20|21014.31|21014.31|21014.64|21014.64|21014.64|21014.64|21014.31|21014.31|0
1647865830000|2022-03-21 12:30:30|21014.66|21014.66|21014.44|21014.44|21014.66|21014.66|21014.19|21014.19|0
1647865840000|2022-03-21 12:30:40|21014.28|21014.28|21014.29|21014.29|21014.29|21014.29|21013.82|21013.82|0
1647865850000|2022-03-21 12:30:50|21014.35|21014.35|21014.44|21014.44|21014.53|21014.53|21014.35|21014.35|0
1647865860000|2022-03-21 12:31:00|21014.51|21014.51|21014.85|21014.85|21014.85|21014.85|21014.48|21014.48|0
1647865870000|2022-03-21 12:31:10|21014.88|21014.88|21014.63|21014.63|21014.88|21014.88|21014.63|21014.63|0
1647865880000|2022-03-21 12:31:20|21014.71|21014.71|21014.7|21014.7|21014.71|21014.71|21014.61|21014.61|0
1647865890000|2022-03-21 12:31:30|21014.83|21014.83|21014.96|21014.96|21014.97|21014.97|21014.83|21014.83|0
1647865900000|2022-03-21 12:31:40|21014.99|21014.99|21015.87|21015.87|21015.87|21015.87|21014.62|21014.62|0
1647865910000|2022-03-21 12:31:50|21015.84|21015.84|21015.84|21015.84|21015.87|21015.87|21015.58|21015.58|0
1647865920000|2022-03-21 12:32:00|21015.73|21015.73|21015.73|21015.73|21016.03|21016.03|21015.65|21015.65|0
1647865930000|2022-03-21 12:32:10|21015.64|21015.64|21015.69|21015.69|21015.69|21015.69|21015.35|21015.35|0
1647865940000|2022-03-21 12:32:20|21015.72|21015.72|21016.25|21016.25|21016.37|21016.37|21015.72|21015.72|0
1647865950000|2022-03-21 12:32:30|21016.35|21016.35|21016.27|21016.27|21016.4|21016.4|21016.27|21016.27|0
1647865960000|2022-03-21 12:32:40|21016.32|21016.32|21016.34|21016.34|21016.57|21016.57|21016.28|21016.28|0
1647865970000|2022-03-21 12:32:50|21016.39|21016.39|21016.7|21016.7|21016.7|21016.7|21016.34|21016.34|0
1647865980000|2022-03-21 12:33:00|21016.56|21016.56|21017.01|21017.01|21017.01|21017.01|21016.52|21016.52|0
1647865990000|2022-03-21 12:33:10|21016.98|21016.98|21016.66|21016.66|21016.98|21016.98|21016.66|21016.66|0
1647866000000|2022-03-21 12:33:20|21016.63|21016.63|21017.43|21017.43|21017.5|21017.5|21016.58|21016.58|0
1647866010000|2022-03-21 12:33:30|21017.17|21017.17|21017.32|21017.32|21017.32|21017.32|21017.08|21017.08|0
1647866020000|2022-03-21 12:33:40|21017.25|21017.25|21017.46|21017.46|21017.76|21017.76|21017.25|21017.25|0
1647866030000|2022-03-21 12:33:50|21017.33|21017.33|21016.96|21016.96|21017.33|21017.33|21016.91|21016.91|0
1647866040000|2022-03-21 12:34:00|21017.18|21017.18|21017.14|21017.14|21017.33|21017.33|21017.12|21017.12|0
1647866050000|2022-03-21 12:34:10|21017.12|21017.12|21017.44|21017.44|21017.44|21017.44|21017.12|21017.12|0
1647866060000|2022-03-21 12:34:20|21017.51|21017.51|21018.32|21018.32|21018.32|21018.32|21017.51|21017.51|0
1647866070000|2022-03-21 12:34:30|21018.39|21018.39|21018.32|21018.32|21018.49|21018.49|21018.22|21018.22|0
1647866080000|2022-03-21 12:34:40|21018.25|21018.25|21018.25|21018.25|21018.4|21018.4|21018.03|21018.03|0
1647866090000|2022-03-21 12:34:50|21018.15|21018.15|21018.06|21018.06|21018.15|21018.15|21018.02|21018.02|0
1647866100000|2022-03-21 12:35:00|21018.02|21018.02|21018.1|21018.1|21018.53|21018.53|21018.02|21018.02|0
1647866110000|2022-03-21 12:35:10|21018.24|21018.24|21018.18|21018.18|21018.24|21018.24|21018.18|21018.18|0
1647866120000|2022-03-21 12:35:20|21018.09|21018.09|21017.81|21017.81|21018.09|21018.09|21017.79|21017.79|0
1647866130000|2022-03-21 12:35:30|21017.72|21017.72|21017.4|21017.4|21017.72|21017.72|21017.4|21017.4|0
1647866140000|2022-03-21 12:35:40|21017.32|21017.32|21017.3|21017.3|21017.38|21017.38|21017.3|21017.3|0
1647866150000|2022-03-21 12:35:50|21017.27|21017.27|21017.09|21017.09|21017.35|21017.35|21017.09|21017.09|0
1647866160000|2022-03-21 12:36:00|21017.08|21017.08|21016.83|21016.83|21017.1|21017.1|21016.83|21016.83|0
1647866170000|2022-03-21 12:36:10|21016.74|21016.74|21016.85|21016.85|21016.85|21016.85|21016.52|21016.52|0
1647866180000|2022-03-21 12:36:20|21016.78|21016.78|21016.69|21016.69|21016.9|21016.9|21016.69|21016.69|0
1647866190000|2022-03-21 12:36:30|21016.74|21016.74|21016.69|21016.69|21016.85|21016.85|21016.62|21016.62|0
1647866200000|2022-03-21 12:36:40|21016.53|21016.53|21016.24|21016.24|21016.91|21016.91|21016.14|21016.14|0
1647866210000|2022-03-21 12:36:50|21016.14|21016.14|21016.39|21016.39|21016.45|21016.45|21016.14|21016.14|0
1647866220000|2022-03-21 12:37:00|21016.28|21016.28|21016.17|21016.17|21016.35|21016.35|21016.1|21016.1|0
1647866230000|2022-03-21 12:37:10|21016.05|21016.05|21016.37|21016.37|21016.8|21016.8|21015.92|21015.92|0
1647866240000|2022-03-21 12:37:20|21016.2|21016.2|21015.67|21015.67|21016.29|21016.29|21015.63|21015.63|0
1647866250000|2022-03-21 12:37:30|21015.77|21015.77|21015.85|21015.85|21015.9|21015.9|21015.77|21015.77|0
1647866260000|2022-03-21 12:37:40|21015.81|21015.81|21015.52|21015.52|21015.81|21015.81|21015.52|21015.52|0
1647866270000|2022-03-21 12:37:50|21015.6|21015.6|21015.84|21015.84|21015.96|21015.96|21015.6|21015.6|0
1647866280000|2022-03-21 12:38:00|21015.93|21015.93|21015.94|21015.94|21016.02|21016.02|21015.89|21015.89|0
1647866290000|2022-03-21 12:38:10|21015.84|21015.84|21015.67|21015.67|21015.9|21015.9|21015.67|21015.67|0
1647866300000|2022-03-21 12:38:20|21015.71|21015.71|21015.93|21015.93|21015.93|21015.93|21015.68|21015.68|0
1647866310000|2022-03-21 12:38:30|21015.98|21015.98|21016.16|21016.16|21016.19|21016.19|21015.94|21015.94|0
1647866320000|2022-03-21 12:38:40|21016.23|21016.23|21016.08|21016.08|21016.23|21016.23|21016.01|21016.01|0
1647866330000|2022-03-21 12:38:50|21016.29|21016.29|21016.44|21016.44|21016.47|21016.47|21016.29|21016.29|0
1647866340000|2022-03-21 12:39:00|21016.48|21016.48|21017.28|21017.28|21017.28|21017.28|21016.48|21016.48|0
1647866350000|2022-03-21 12:39:10|21017.21|21017.21|21017.37|21017.37|21017.37|21017.37|21017.18|21017.18|0
1647866360000|2022-03-21 12:39:20|21017.42|21017.42|21017.71|21017.71|21017.71|21017.71|21017.33|21017.33|0
1647866370000|2022-03-21 12:39:30|21017.74|21017.74|21017.95|21017.95|21018.04|21018.04|21017.69|21017.69|0
1647866380000|2022-03-21 12:39:40|21017.99|21017.99|21018.46|21018.46|21018.46|21018.46|21017.99|21017.99|0
1647866390000|2022-03-21 12:39:50|21018.43|21018.43|21018.73|21018.73|21018.79|21018.79|21018.43|21018.43|0
1647866400000|2022-03-21 12:40:00|21018.67|21018.67|21018.91|21018.91|21018.91|21018.91|21018.65|21018.65|0
1647866410000|2022-03-21 12:40:10|21018.88|21018.88|21019.15|21019.15|21019.15|21019.15|21018.86|21018.86|0
1647866420000|2022-03-21 12:40:20|21019.09|21019.09|21019.19|21019.19|21019.19|21019.19|21019.09|21019.09|0
1647866430000|2022-03-21 12:40:30|21019.16|21019.16|21019.34|21019.34|21019.36|21019.36|21019.16|21019.16|0
1647866440000|2022-03-21 12:40:40|21019.2|21019.2|21019.42|21019.42|21019.42|21019.42|21019.2|21019.2|0
1647866450000|2022-03-21 12:40:50|21019.35|21019.35|21019.87|21019.87|21019.87|21019.87|21019.3|21019.3|0
1647866460000|2022-03-21 12:41:00|21019.9|21019.9|21020.04|21020.04|21020.04|21020.04|21019.85|21019.85|0
1647866470000|2022-03-21 12:41:10|21020.03|21020.03|21017.71|21017.71|21020.03|21020.03|21017.71|21017.71|0
1647866480000|2022-03-21 12:41:20|21017.89|21017.89|21017.72|21017.72|21017.93|21017.93|21017.64|21017.64|0
1647866490000|2022-03-21 12:41:30|21017.63|21017.63|21016.89|21016.89|21017.63|21017.63|21016.89|21016.89|0
1647866500000|2022-03-21 12:41:40|21016.8|21016.8|21016.55|21016.55|21016.9|21016.9|21016.55|21016.55|0
1647866510000|2022-03-21 12:41:50|21016.43|21016.43|21016.76|21016.76|21016.76|21016.76|21016.43|21016.43|0
1647866520000|2022-03-21 12:42:00|21016.67|21016.67|21016.47|21016.47|21017.12|21017.12|21016.47|21016.47|0
1647866530000|2022-03-21 12:42:10|21016.41|21016.41|21016.64|21016.64|21016.93|21016.93|21016.41|21016.41|0
1647866540000|2022-03-21 12:42:20|21016.61|21016.61|21016.42|21016.42|21016.79|21016.79|21016.42|21016.42|0
1647866550000|2022-03-21 12:42:30|21016.36|21016.36|21016.04|21016.04|21016.46|21016.46|21016.04|21016.04|0
1647866560000|2022-03-21 12:42:40|21016.08|21016.08|21015.83|21015.83|21016.13|21016.13|21015.83|21015.83|0
1647866570000|2022-03-21 12:42:50|21015.7|21015.7|21015.68|21015.68|21015.7|21015.7|21015.6|21015.6|0
1647866580000|2022-03-21 12:43:00|21015.63|21015.63|21015.43|21015.43|21015.69|21015.69|21015.08|21015.08|0
1647866590000|2022-03-21 12:43:10|21015.3|21015.3|21015.37|21015.37|21015.43|21015.43|21015.17|21015.17|0
1647866600000|2022-03-21 12:43:20|21015.55|21015.55|21015.87|21015.87|21016.02|21016.02|21015.55|21015.55|0
1647866610000|2022-03-21 12:43:30|21015.96|21015.96|21015.94|21015.94|21015.96|21015.96|21015.94|21015.94|0
1647866620000|2022-03-21 12:43:40|21015.9|21015.9|21015.85|21015.85|21015.97|21015.97|21015.85|21015.85|0
1647866630000|2022-03-21 12:43:50|21015.73|21015.73|21015.81|21015.81|21015.81|21015.81|21015.73|21015.73|0
1647866640000|2022-03-21 12:44:00|21015.92|21015.92|21016.25|21016.25|21016.25|21016.25|21015.83|21015.83|0
1647866650000|2022-03-21 12:44:10|21016.14|21016.14|21016.31|21016.31|21016.31|21016.31|21016.14|21016.14|0
1647866660000|2022-03-21 12:44:20|21016.3|21016.3|21016.27|21016.27|21016.33|21016.33|21016.26|21016.26|0
1647866670000|2022-03-21 12:44:30|21016.34|21016.34|21016.16|21016.16|21016.49|21016.49|21016.16|21016.16|0
1647866680000|2022-03-21 12:44:40|21016.38|21016.38|21016.47|21016.47|21016.47|21016.47|21016.36|21016.36|0
1647866690000|2022-03-21 12:44:50|21016.58|21016.58|21016.27|21016.27|21016.58|21016.58|21016.27|21016.27|0
1647866700000|2022-03-21 12:45:00|21016.25|21016.25|21015.76|21015.76|21016.46|21016.46|21015.76|21015.76|0
1647866710000|2022-03-21 12:45:10|21015.74|21015.74|21015.45|21015.45|21015.82|21015.82|21015.41|21015.41|0
1647866720000|2022-03-21 12:45:20|21015.42|21015.42|21015.41|21015.41|21015.51|21015.51|21015.41|21015.41|0
1647866730000|2022-03-21 12:45:30|21015.34|21015.34|21015.26|21015.26|21015.34|21015.34|21015.26|21015.26|0
1647866740000|2022-03-21 12:45:40|21015.28|21015.28|21015.39|21015.39|21015.39|21015.39|21015.28|21015.28|0
1647866750000|2022-03-21 12:45:50|21015.24|21015.24|21014.89|21014.89|21015.24|21015.24|21014.89|21014.89|0
1647866760000|2022-03-21 12:46:00|21014.98|21014.98|21015.53|21015.53|21015.53|21015.53|21014.98|21014.98|0
1647866770000|2022-03-21 12:46:10|21015.6|21015.6|21015.6|21015.6|21015.6|21015.6|21015.6|21015.6|0
1647866780000|2022-03-21 12:46:20|21015.66|21015.66|21014.84|21014.84|21015.66|21015.66|21014.84|21014.84|0
1647866790000|2022-03-21 12:46:30|21014.91|21014.91|21014.59|21014.59|21014.91|21014.91|21014.45|21014.45|0
1647866800000|2022-03-21 12:46:40|21014.51|21014.51|21014.49|21014.49|21014.51|21014.51|21014.47|21014.47|0
1647866810000|2022-03-21 12:46:50|21014.74|21014.74|21014.74|21014.74|21014.94|21014.94|21014.62|21014.62|0
1647866820000|2022-03-21 12:47:00|21014.79|21014.79|21015.17|21015.17|21015.17|21015.17|21014.79|21014.79|0
1647866830000|2022-03-21 12:47:10|21015.06|21015.06|21015.63|21015.63|21015.85|21015.85|21014.93|21014.93|0
1647866840000|2022-03-21 12:47:20|21015.52|21015.52|21015.69|21015.69|21015.92|21015.92|21015.52|21015.52|0
1647866850000|2022-03-21 12:47:30|21015.76|21015.76|21015.31|21015.31|21015.76|21015.76|21015.31|21015.31|0
1647866860000|2022-03-21 12:47:40|21015.25|21015.25|21014.75|21014.75|21015.33|21015.33|21014.6|21014.6|0
1647866870000|2022-03-21 12:47:50|21014.7|21014.7|21015.01|21015.01|21015.28|21015.28|21014.7|21014.7|0
1647866880000|2022-03-21 12:48:00|21014.77|21014.77|21014.66|21014.66|21014.81|21014.81|21014.66|21014.66|0
1647866890000|2022-03-21 12:48:10|21014.74|21014.74|21014.93|21014.93|21014.93|21014.93|21014.63|21014.63|0
1647866900000|2022-03-21 12:48:20|21014.81|21014.81|21014.8|21014.8|21014.81|21014.81|21014.69|21014.69|0
1647866910000|2022-03-21 12:48:30|21014.83|21014.83|21015.52|21015.52|21015.59|21015.59|21014.81|21014.81|0
1647866920000|2022-03-21 12:48:40|21015.55|21015.55|21015.29|21015.29|21015.58|21015.58|21015.29|21015.29|0
1647866930000|2022-03-21 12:48:50|21015.36|21015.36|21014.96|21014.96|21015.36|21015.36|21014.9|21014.9|0
1647866940000|2022-03-21 12:49:00|21015.03|21015.03|21015.09|21015.09|21015.16|21015.16|21015.03|21015.03|0
1647866950000|2022-03-21 12:49:10|21015.01|21015.01|21014.66|21014.66|21015.14|21015.14|21014.55|21014.55|0
1647866960000|2022-03-21 12:49:20|21014.72|21014.72|21014.62|21014.62|21015|21015|21014.62|21014.62|0
1647866970000|2022-03-21 12:49:30|21014.69|21014.69|21013.87|21013.87|21014.74|21014.74|21013.87|21013.87|0
1647866980000|2022-03-21 12:49:40|21013.85|21013.85|21013.98|21013.98|21014|21014|21013.85|21013.85|0
1647866990000|2022-03-21 12:49:50|21014.03|21014.03|21014.17|21014.17|21014.23|21014.23|21014|21014|0
1647867000000|2022-03-21 12:50:00|21014.14|21014.14|21014.48|21014.48|21014.48|21014.48|21013.92|21013.92|0
1647867010000|2022-03-21 12:50:10|21014.5|21014.5|21014.55|21014.55|21014.71|21014.71|21014.39|21014.39|0
1647867020000|2022-03-21 12:50:20|21014.5|21014.5|21014.41|21014.41|21014.58|21014.58|21014.39|21014.39|0
1647867030000|2022-03-21 12:50:30|21013.99|21013.99|21013.65|21013.65|21013.99|21013.99|21013.58|21013.58|0
1647867040000|2022-03-21 12:50:40|21013.74|21013.74|21013.54|21013.54|21013.85|21013.85|21013.54|21013.54|0
1647867050000|2022-03-21 12:50:50|21013.43|21013.43|21013.15|21013.15|21013.43|21013.43|21013.15|21013.15|0
1647867060000|2022-03-21 12:51:00|21013.1|21013.1|21013.11|21013.11|21013.29|21013.29|21012.88|21012.88|0
1647867070000|2022-03-21 12:51:10|21012.97|21012.97|21012.51|21012.51|21012.97|21012.97|21012.4|21012.4|0
1647867080000|2022-03-21 12:51:20|21012.46|21012.46|21012.54|21012.54|21012.54|21012.54|21012.46|21012.46|0
1647867090000|2022-03-21 12:51:30|21012.63|21012.63|21012.74|21012.74|21013.28|21013.28|21012.63|21012.63|0
1647867100000|2022-03-21 12:51:40|21012.83|21012.83|21012.24|21012.24|21012.93|21012.93|21012.24|21012.24|0
1647867110000|2022-03-21 12:51:50|21012.18|21012.18|21011.99|21011.99|21012.18|21012.18|21011.94|21011.94|0
1647867120000|2022-03-21 12:52:00|21011.95|21011.95|21011.59|21011.59|21011.95|21011.95|21011.37|21011.37|0
1647867130000|2022-03-21 12:52:10|21011.7|21011.7|21012.09|21012.09|21012.36|21012.36|21011.7|21011.7|0
1647867140000|2022-03-21 12:52:20|21012.05|21012.05|21011.66|21011.66|21012.05|21012.05|21011.51|21011.51|0
1647867150000|2022-03-21 12:52:30|21011.78|21011.78|21011.87|21011.87|21011.98|21011.98|21011.64|21011.64|0
1647867160000|2022-03-21 12:52:40|21012.02|21012.02|21011.9|21011.9|21012.02|21012.02|21011.55|21011.55|0
1647867170000|2022-03-21 12:52:50|21011.96|21011.96|21011.77|21011.77|21011.98|21011.98|21011.77|21011.77|0
1647867180000|2022-03-21 12:53:00|21011.92|21011.92|21012.34|21012.34|21012.34|21012.34|21011.92|21011.92|0
1647867190000|2022-03-21 12:53:10|21012.28|21012.28|21012.11|21012.11|21012.28|21012.28|21011.84|21011.84|0
1647867200000|2022-03-21 12:53:20|21011.87|21011.87|21012.07|21012.07|21012.07|21012.07|21011.72|21011.72|0
1647867210000|2022-03-21 12:53:30|21012.15|21012.15|21011.78|21011.78|21012.15|21012.15|21011.78|21011.78|0
1647867220000|2022-03-21 12:53:40|21011.76|21011.76|21011.7|21011.7|21011.89|21011.89|21011.7|21011.7|0
1647867230000|2022-03-21 12:53:50|21011.64|21011.64|21011.48|21011.48|21011.73|21011.73|21011.45|21011.45|0
1647867240000|2022-03-21 12:54:00|21011.49|21011.49|21011.67|21011.67|21011.67|21011.67|21011.49|21011.49|0
1647867250000|2022-03-21 12:54:10|21011.52|21011.52|21011.42|21011.42|21011.56|21011.56|21011.35|21011.35|0
1647867260000|2022-03-21 12:54:20|21011.57|21011.57|21011.99|21011.99|21011.99|21011.99|21011.57|21011.57|0
1647867270000|2022-03-21 12:54:30|21012.07|21012.07|21012.75|21012.75|21012.75|21012.75|21012.07|21012.07|0
1647867280000|2022-03-21 12:54:40|21013.01|21013.01|21012.93|21012.93|21013.09|21013.09|21012.93|21012.93|0
1647867290000|2022-03-21 12:54:50|21013.01|21013.01|21013.03|21013.03|21013.14|21013.14|21013.01|21013.01|0
1647867300000|2022-03-21 12:55:00|21012.98|21012.98|21013.26|21013.26|21013.26|21013.26|21012.82|21012.82|0
1647867310000|2022-03-21 12:55:10|21013.41|21013.41|21013.25|21013.25|21013.58|21013.58|21013.21|21013.21|0
1647867320000|2022-03-21 12:55:20|21013.3|21013.3|21013.56|21013.56|21013.71|21013.71|21013.3|21013.3|0
1647867330000|2022-03-21 12:55:30|21013.63|21013.63|21013.69|21013.69|21013.69|21013.69|21013.63|21013.63|0
1647867340000|2022-03-21 12:55:40|21013.65|21013.65|21013.6|21013.6|21013.65|21013.65|21013.49|21013.49|0
1647867350000|2022-03-21 12:55:50|21013.42|21013.42|21013.37|21013.37|21013.5|21013.5|21013.19|21013.19|0
1647867360000|2022-03-21 12:56:00|21013.36|21013.36|21013.62|21013.62|21013.8|21013.8|21013.34|21013.34|0
1647867370000|2022-03-21 12:56:10|21013.66|21013.66|21013.39|21013.39|21013.79|21013.79|21013.39|21013.39|0
1647867380000|2022-03-21 12:56:20|21013.22|21013.22|21013.33|21013.33|21013.36|21013.36|21013.17|21013.17|0
1647867390000|2022-03-21 12:56:30|21013.29|21013.29|21014.39|21014.39|21014.39|21014.39|21013.29|21013.29|0
1647867400000|2022-03-21 12:56:40|21014.61|21014.61|21014.37|21014.37|21014.61|21014.61|21014.37|21014.37|0
1647867410000|2022-03-21 12:56:50|21014.8|21014.8|21014.67|21014.67|21014.8|21014.8|21014.58|21014.58|0
1647867420000|2022-03-21 12:57:00|21014.78|21014.78|21014.19|21014.19|21014.78|21014.78|21014.19|21014.19|0
1647867430000|2022-03-21 12:57:10|21014.13|21014.13|21014.1|21014.1|21014.33|21014.33|21014.1|21014.1|0
1647867440000|2022-03-21 12:57:20|21014.22|21014.22|21014.28|21014.28|21014.28|21014.28|21014.22|21014.22|0
1647867450000|2022-03-21 12:57:30|21014.33|21014.33|21014.51|21014.51|21014.52|21014.52|21014.27|21014.27|0
1647867460000|2022-03-21 12:57:40|21014.38|21014.38|21013.99|21013.99|21014.38|21014.38|21013.96|21013.96|0
1647867470000|2022-03-21 12:57:50|21014.05|21014.05|21014.23|21014.23|21014.33|21014.33|21013.99|21013.99|0
1647867480000|2022-03-21 12:58:00|21014.12|21014.12|21013.52|21013.52|21014.12|21014.12|21013.22|21013.22|0
1647867490000|2022-03-21 12:58:10|21013.77|21013.77|21014.21|21014.21|21014.41|21014.41|21013.77|21013.77|0
1647867500000|2022-03-21 12:58:20|21014.29|21014.29|21014.13|21014.13|21014.29|21014.29|21014.13|21014.13|0
1647867510000|2022-03-21 12:58:30|21014.06|21014.06|21014.13|21014.13|21014.16|21014.16|21013.88|21013.88|0
1647867520000|2022-03-21 12:58:40|21014.1|21014.1|21014.13|21014.13|21014.13|21014.13|21013.78|21013.78|0
1647867530000|2022-03-21 12:58:50|21014.11|21014.11|21014.78|21014.78|21014.83|21014.83|21013.98|21013.98|0
1647867540000|2022-03-21 12:59:00|21014.58|21014.58|21014.31|21014.31|21014.6|21014.6|21014.29|21014.29|0
1647867550000|2022-03-21 12:59:10|21014.47|21014.47|21014.4|21014.4|21014.47|21014.47|21014.2|21014.2|0
1647867560000|2022-03-21 12:59:20|21014.47|21014.47|21014.57|21014.57|21014.62|21014.62|21014.47|21014.47|0
1647867570000|2022-03-21 12:59:30|21014.59|21014.59|21014.84|21014.84|21014.91|21014.91|21014.38|21014.38|0
1647867580000|2022-03-21 12:59:40|21014.97|21014.97|21015.8|21015.8|21015.8|21015.8|21014.97|21014.97|0
1647867590000|2022-03-21 12:59:50|21015.86|21015.86|21016.06|21016.06|21016.33|21016.33|21015.86|21015.86|0
1647867600000|2022-03-21 13:00:00|21016.13|21016.13|21015.7|21015.7|21016.13|21016.13|21015.7|21015.7|0
1647867610000|2022-03-21 13:00:10|21015.61|21015.61|21015.84|21015.84|21015.95|21015.95|21015.52|21015.52|0
1647867620000|2022-03-21 13:00:20|21015.92|21015.92|21015.92|21015.92|21016.12|21016.12|21015.88|21015.88|0
1647867630000|2022-03-21 13:00:30|21015.81|21015.81|21015.66|21015.66|21015.81|21015.81|21015.6|21015.6|0
1647867640000|2022-03-21 13:00:40|21015.62|21015.62|21015.84|21015.84|21015.84|21015.84|21015.62|21015.62|0
1647867650000|2022-03-21 13:00:50|21015.33|21015.33|21014.89|21014.89|21015.43|21015.43|21014.89|21014.89|0
1647867660000|2022-03-21 13:01:00|21015.27|21015.27|21014.92|21014.92|21015.38|21015.38|21014.92|21014.92|0
1647867670000|2022-03-21 13:01:10|21014.89|21014.89|21014.47|21014.47|21014.89|21014.89|21014.47|21014.47|0
1647867680000|2022-03-21 13:01:20|21014.52|21014.52|21014.41|21014.41|21014.55|21014.55|21014.41|21014.41|0
1647867690000|2022-03-21 13:01:30|21014.5|21014.5|21014.89|21014.89|21014.89|21014.89|21014.4|21014.4|0
1647867700000|2022-03-21 13:01:40|21014.78|21014.78|21015.17|21015.17|21015.17|21015.17|21014.63|21014.63|0
1647867710000|2022-03-21 13:01:50|21015.21|21015.21|21016.37|21016.37|21016.49|21016.49|21015.21|21015.21|0
1647867720000|2022-03-21 13:02:00|21016.42|21016.42|21016.55|21016.55|21016.71|21016.71|21016.42|21016.42|0
1647867730000|2022-03-21 13:02:10|21016.58|21016.58|21016.69|21016.69|21016.69|21016.69|21016.58|21016.58|0
1647867740000|2022-03-21 13:02:20|21016.59|21016.59|21016.26|21016.26|21016.66|21016.66|21016.11|21016.11|0
1647867750000|2022-03-21 13:02:30|21016.33|21016.33|21016.59|21016.59|21016.63|21016.63|21016.33|21016.33|0
1647867760000|2022-03-21 13:02:40|21016.51|21016.51|21016.34|21016.34|21016.51|21016.51|21016.34|21016.34|0
1647867770000|2022-03-21 13:02:50|21016.32|21016.32|21016.91|21016.91|21016.91|21016.91|21016.32|21016.32|0
1647867780000|2022-03-21 13:03:00|21016.97|21016.97|21017.03|21017.03|21017.1|21017.1|21016.97|21016.97|0
1647867790000|2022-03-21 13:03:10|21016.97|21016.97|21017.11|21017.11|21017.19|21017.19|21016.97|21016.97|0
1647867800000|2022-03-21 13:03:20|21017.05|21017.05|21017.24|21017.24|21017.24|21017.24|21017|21017|0
1647867810000|2022-03-21 13:03:30|21017.36|21017.36|21017.51|21017.51|21017.68|21017.68|21017.36|21017.36|0
1647867820000|2022-03-21 13:03:40|21017.25|21017.25|21017.37|21017.37|21017.44|21017.44|21017.11|21017.11|0
1647867830000|2022-03-21 13:03:50|21017.31|21017.31|21017.46|21017.46|21017.6|21017.6|21017.25|21017.25|0
1647867840000|2022-03-21 13:04:00|21017.51|21017.51|21017.37|21017.37|21017.51|21017.51|21017.25|21017.25|0
1647867850000|2022-03-21 13:04:10|21017.35|21017.35|21017.28|21017.28|21017.35|21017.35|21017.25|21017.25|0
1647867860000|2022-03-21 13:04:20|21017.27|21017.27|21016.76|21016.76|21017.27|21017.27|21016.68|21016.68|0
1647867870000|2022-03-21 13:04:30|21016.78|21016.78|21016.78|21016.78|21016.78|21016.78|21016.78|21016.78|0
1647867880000|2022-03-21 13:04:40|21016.85|21016.85|21016.78|21016.78|21016.85|21016.85|21016.78|21016.78|0
1647867890000|2022-03-21 13:04:50|21016.82|21016.82|21017.21|21017.21|21017.21|21017.21|21016.71|21016.71|0
1647867900000|2022-03-21 13:05:00|21017.16|21017.16|21017.49|21017.49|21017.49|21017.49|21017.12|21017.12|0
1647867910000|2022-03-21 13:05:10|21017.55|21017.55|21016.8|21016.8|21017.72|21017.72|21016.8|21016.8|0
1647867920000|2022-03-21 13:05:20|21016.89|21016.89|21016.04|21016.04|21016.89|21016.89|21016.04|21016.04|0
1647867930000|2022-03-21 13:05:30|21016.2|21016.2|21016.47|21016.47|21016.74|21016.74|21016.2|21016.2|0
1647867940000|2022-03-21 13:05:40|21016.39|21016.39|21016.63|21016.63|21016.71|21016.71|21016.39|21016.39|0
1647867950000|2022-03-21 13:05:50|21016.52|21016.52|21015.96|21015.96|21016.52|21016.52|21015.96|21015.96|0
1647867960000|2022-03-21 13:06:00|21015.83|21015.83|21015.71|21015.71|21016.04|21016.04|21015.63|21015.63|0
1647867970000|2022-03-21 13:06:10|21015.66|21015.66|21015.33|21015.33|21015.66|21015.66|21015.24|21015.24|0
1647867980000|2022-03-21 13:06:20|21015.16|21015.16|21014.71|21014.71|21015.16|21015.16|21014.65|21014.65|0
1647867990000|2022-03-21 13:06:30|21014.57|21014.57|21014.56|21014.56|21014.57|21014.57|21014.48|21014.48|0
1647868000000|2022-03-21 13:06:40|21014.45|21014.45|21014.5|21014.5|21014.5|21014.5|21014.22|21014.22|0
1647868010000|2022-03-21 13:06:50|21014.54|21014.54|21015.27|21015.27|21015.27|21015.27|21014.5|21014.5|0
1647868020000|2022-03-21 13:07:00|21015.37|21015.37|21015.48|21015.48|21015.58|21015.58|21015.1|21015.1|0
1647868030000|2022-03-21 13:07:10|21015.31|21015.31|21014.72|21014.72|21015.31|21015.31|21014.72|21014.72|0
1647868040000|2022-03-21 13:07:20|21014.66|21014.66|21013.64|21013.64|21014.66|21014.66|21013.64|21013.64|0
1647868050000|2022-03-21 13:07:30|21013.51|21013.51|21013.3|21013.3|21013.51|21013.51|21013.21|21013.21|0
1647868060000|2022-03-21 13:07:40|21013.28|21013.28|21013.01|21013.01|21013.28|21013.28|21012.86|21012.86|0
1647868070000|2022-03-21 13:07:50|21013.17|21013.17|21012.86|21012.86|21013.17|21013.17|21012.86|21012.86|0
1647868080000|2022-03-21 13:08:00|21013.04|21013.04|21013.12|21013.12|21013.4|21013.4|21012.74|21012.74|0
1647868090000|2022-03-21 13:08:10|21013.19|21013.19|21013.21|21013.21|21013.22|21013.22|21013.14|21013.14|0
1647868100000|2022-03-21 13:08:20|21013.18|21013.18|21013.22|21013.22|21013.44|21013.44|21013.17|21013.17|0
1647868110000|2022-03-21 13:08:30|21013.19|21013.19|21013.12|21013.12|21013.26|21013.26|21013.12|21013.12|0
1647868120000|2022-03-21 13:08:40|21012.66|21012.66|21012.66|21012.66|21012.66|21012.66|21012.66|21012.66|0
1647868130000|2022-03-21 13:08:50|21012.69|21012.69|21012.16|21012.16|21013.03|21013.03|21011.99|21011.99|0
1647868140000|2022-03-21 13:09:00|21012.21|21012.21|21012.33|21012.33|21012.33|21012.33|21011.92|21011.92|0
1647868150000|2022-03-21 13:09:10|21012.4|21012.4|21012.26|21012.26|21012.4|21012.4|21012.19|21012.19|0
1647868160000|2022-03-21 13:09:20|21012.22|21012.22|21011.99|21011.99|21012.22|21012.22|21011.99|21011.99|0
1647868170000|2022-03-21 13:09:30|21011.94|21011.94|21011.96|21011.96|21012.05|21012.05|21011.93|21011.93|0
1647868180000|2022-03-21 13:09:40|21011.79|21011.79|21012.44|21012.44|21012.5|21012.5|21011.79|21011.79|0
1647868190000|2022-03-21 13:09:50|21012.34|21012.34|21012.59|21012.59|21012.79|21012.79|21012.34|21012.34|0
1647868200000|2022-03-21 13:10:00|21012.49|21012.49|21012.54|21012.54|21012.69|21012.69|21012.39|21012.39|0
1647868210000|2022-03-21 13:10:10|21012.69|21012.69|21012.57|21012.57|21012.73|21012.73|21012.26|21012.26|0
1647868220000|2022-03-21 13:10:20|21012.5|21012.5|21012.87|21012.87|21013.01|21013.01|21012.5|21012.5|0
1647868230000|2022-03-21 13:10:30|21012.94|21012.94|21013.04|21013.04|21013.08|21013.08|21012.94|21012.94|0
1647868240000|2022-03-21 13:10:40|21012.68|21012.68|21012.73|21012.73|21012.73|21012.73|21012.36|21012.36|0
1647868250000|2022-03-21 13:10:50|21012.82|21012.82|21012.43|21012.43|21013.25|21013.25|21012.43|21012.43|0
1647868260000|2022-03-21 13:11:00|21012.64|21012.64|21012.7|21012.7|21012.77|21012.77|21012.47|21012.47|0
1647868270000|2022-03-21 13:11:10|21012.63|21012.63|21012.35|21012.35|21012.63|21012.63|21012.19|21012.19|0
1647868280000|2022-03-21 13:11:20|21012.27|21012.27|21012.26|21012.26|21012.48|21012.48|21012.24|21012.24|0
1647868290000|2022-03-21 13:11:30|21012.32|21012.32|21012.49|21012.49|21012.49|21012.49|21012.32|21012.32|0
1647868300000|2022-03-21 13:11:40|21012.54|21012.54|21012.03|21012.03|21012.72|21012.72|21012.03|21012.03|0
1647868310000|2022-03-21 13:11:50|21011.96|21011.96|21011.74|21011.74|21012.07|21012.07|21011.74|21011.74|0
1647868320000|2022-03-21 13:12:00|21012.09|21012.09|21011.63|21011.63|21012.09|21012.09|21011.34|21011.34|0
1647868330000|2022-03-21 13:12:10|21011.58|21011.58|21011.52|21011.52|21011.66|21011.66|21011.52|21011.52|0
1647868340000|2022-03-21 13:12:20|21011.61|21011.61|21011.23|21011.23|21011.61|21011.61|21011.23|21011.23|0
1647868350000|2022-03-21 13:12:30|21011.17|21011.17|21010.73|21010.73|21011.17|21011.17|21010.73|21010.73|0
1647868360000|2022-03-21 13:12:40|21010.67|21010.67|21010.64|21010.64|21010.98|21010.98|21010.64|21010.64|0
1647868370000|2022-03-21 13:12:50|21010.7|21010.7|21010.55|21010.55|21010.7|21010.7|21010.41|21010.41|0
1647868380000|2022-03-21 13:13:00|21010.61|21010.61|21010.77|21010.77|21010.83|21010.83|21010.61|21010.61|0
1647868390000|2022-03-21 13:13:10|21010.84|21010.84|21010.91|21010.91|21011.02|21011.02|21010.84|21010.84|0
1647868400000|2022-03-21 13:13:20|21010.87|21010.87|21011.21|21011.21|21011.21|21011.21|21010.87|21010.87|0
1647868410000|2022-03-21 13:13:30|21011.13|21011.13|21010.65|21010.65|21011.13|21011.13|21010.65|21010.65|0
1647868420000|2022-03-21 13:13:40|21010.81|21010.81|21011.2|21011.2|21011.2|21011.2|21010.81|21010.81|0
1647868430000|2022-03-21 13:13:50|21011.14|21011.14|21011.44|21011.44|21011.46|21011.46|21011.07|21011.07|0
1647868440000|2022-03-21 13:14:00|21011.42|21011.42|21011.3|21011.3|21011.52|21011.52|21011.2|21011.2|0
1647868450000|2022-03-21 13:14:10|21011.37|21011.37|21011.42|21011.42|21011.48|21011.48|21011.23|21011.23|0
1647868460000|2022-03-21 13:14:20|21011.37|21011.37|21011.78|21011.78|21011.78|21011.78|21011.34|21011.34|0
1647868470000|2022-03-21 13:14:30|21011.72|21011.72|21012.06|21012.06|21012.06|21012.06|21011.67|21011.67|0
1647868480000|2022-03-21 13:14:40|21012.44|21012.44|21012.73|21012.73|21012.73|21012.73|21012.39|21012.39|0
1647868490000|2022-03-21 13:14:50|21012.58|21012.58|21012.71|21012.71|21012.71|21012.71|21012.55|21012.55|0
1647868500000|2022-03-21 13:15:00|21012.81|21012.81|21012.65|21012.65|21012.9|21012.9|21012.48|21012.48|0
1647868510000|2022-03-21 13:15:10|21012.57|21012.57|21012.7|21012.7|21012.82|21012.82|21012.57|21012.57|0
1647868520000|2022-03-21 13:15:20|21012.65|21012.65|21012.26|21012.26|21012.65|21012.65|21012.15|21012.15|0
1647868530000|2022-03-21 13:15:30|21012.31|21012.31|21012.31|21012.31|21012.38|21012.38|21012.13|21012.13|0
1647868540000|2022-03-21 13:15:40|21012.19|21012.19|21012.15|21012.15|21012.34|21012.34|21012.15|21012.15|0
1647868550000|2022-03-21 13:15:50|21012.04|21012.04|21012.03|21012.03|21012.1|21012.1|21012.03|21012.03|0
1647868560000|2022-03-21 13:16:00|21012|21012|21011.99|21011.99|21012.22|21012.22|21011.99|21011.99|0
1647868570000|2022-03-21 13:16:10|21012.16|21012.16|21012.07|21012.07|21012.16|21012.16|21011.96|21011.96|0
1647868580000|2022-03-21 13:16:20|21011.91|21011.91|21011.94|21011.94|21011.94|21011.94|21011.76|21011.76|0
1647868590000|2022-03-21 13:16:30|21011.87|21011.87|21011.69|21011.69|21011.87|21011.87|21011.35|21011.35|0
1647868600000|2022-03-21 13:16:40|21011.56|21011.56|21011.65|21011.65|21011.69|21011.69|21011.56|21011.56|0
1647868610000|2022-03-21 13:16:50|21011.73|21011.73|21012.58|21012.58|21012.58|21012.58|21011.63|21011.63|0
1647868620000|2022-03-21 13:17:00|21012.67|21012.67|21012.59|21012.59|21012.7|21012.7|21012.59|21012.59|0
1647868630000|2022-03-21 13:17:10|21012.44|21012.44|21014.27|21014.27|21014.39|21014.39|21012.42|21012.42|0
1647868640000|2022-03-21 13:17:20|21014.3|21014.3|21013.9|21013.9|21014.3|21014.3|21013.9|21013.9|0
1647868650000|2022-03-21 13:17:30|21013.84|21013.84|21013.96|21013.96|21013.96|21013.96|21013.76|21013.76|0
1647868660000|2022-03-21 13:17:40|21014.01|21014.01|21014.01|21014.01|21014.01|21014.01|21014.01|21014.01|0
1647868670000|2022-03-21 13:17:50|21014.1|21014.1|21014.02|21014.02|21014.1|21014.1|21014.02|21014.02|0
1647868680000|2022-03-21 13:18:00|21014.03|21014.03|21014.23|21014.23|21014.29|21014.29|21014.03|21014.03|0
1647868690000|2022-03-21 13:18:10|21014.16|21014.16|21014.17|21014.17|21014.21|21014.21|21014.08|21014.08|0
1647868700000|2022-03-21 13:18:20|21014.28|21014.28|21013.66|21013.66|21014.28|21014.28|21013.5|21013.5|0
1647868710000|2022-03-21 13:18:30|21013.61|21013.61|21013.88|21013.88|21013.88|21013.88|21013.61|21013.61|0
1647868720000|2022-03-21 13:18:40|21013.95|21013.95|21014|21014|21014|21014|21013.81|21013.81|0
1647868730000|2022-03-21 13:18:50|21013.78|21013.78|21013.88|21013.88|21013.88|21013.88|21013.74|21013.74|0
1647868740000|2022-03-21 13:19:00|21014.01|21014.01|21014.79|21014.79|21014.79|21014.79|21013.8|21013.8|0
1647868750000|2022-03-21 13:19:10|21014.91|21014.91|21014.97|21014.97|21015.09|21015.09|21014.72|21014.72|0
1647868760000|2022-03-21 13:19:20|21014.91|21014.91|21014.97|21014.97|21015.07|21015.07|21014.91|21014.91|0
1647868770000|2022-03-21 13:19:30|21014.9|21014.9|21014.86|21014.86|21015.02|21015.02|21014.8|21014.8|0
1647868780000|2022-03-21 13:19:40|21014.75|21014.75|21014.98|21014.98|21015.05|21015.05|21014.69|21014.69|0
1647868790000|2022-03-21 13:19:50|21015.05|21015.05|21014.98|21014.98|21015.1|21015.1|21014.92|21014.92|0
1647868800000|2022-03-21 13:20:00|21014.96|21014.96|21013.77|21013.77|21014.96|21014.96|21013.77|21013.77|0
1647868810000|2022-03-21 13:20:10|21013.75|21013.75|21013.42|21013.42|21013.78|21013.78|21013.42|21013.42|0
1647868820000|2022-03-21 13:20:20|21013.36|21013.36|21013.2|21013.2|21013.61|21013.61|21013.2|21013.2|0
1647868830000|2022-03-21 13:20:30|21013.18|21013.18|21013.74|21013.74|21013.74|21013.74|21013.12|21013.12|0
1647868840000|2022-03-21 13:20:40|21013.69|21013.69|21013.88|21013.88|21013.88|21013.88|21013.69|21013.69|0
1647868850000|2022-03-21 13:20:50|21013.8|21013.8|21013.67|21013.67|21013.8|21013.8|21013.57|21013.57|0
1647868860000|2022-03-21 13:21:00|21013.62|21013.62|21013.94|21013.94|21013.94|21013.94|21013.62|21013.62|0
1647868870000|2022-03-21 13:21:10|21013.96|21013.96|21013.66|21013.66|21013.96|21013.96|21013.66|21013.66|0
1647868880000|2022-03-21 13:21:20|21013.86|21013.86|21014.43|21014.43|21014.43|21014.43|21013.84|21013.84|0
1647868890000|2022-03-21 13:21:30|21014.23|21014.23|21014.62|21014.62|21014.62|21014.62|21014.23|21014.23|0
1647868900000|2022-03-21 13:21:40|21014.4|21014.4|21014.4|21014.4|21014.48|21014.48|21014.36|21014.36|0
1647868910000|2022-03-21 13:21:50|21014.49|21014.49|21014.56|21014.56|21014.73|21014.73|21014.49|21014.49|0
1647868920000|2022-03-21 13:22:00|21014.47|21014.47|21014.31|21014.31|21014.47|21014.47|21014.31|21014.31|0
1647868930000|2022-03-21 13:22:10|21014.16|21014.16|21014.23|21014.23|21014.23|21014.23|21014.06|21014.06|0
1647868940000|2022-03-21 13:22:20|21014.41|21014.41|21014.71|21014.71|21014.71|21014.71|21014.41|21014.41|0
1647868950000|2022-03-21 13:22:30|21014.59|21014.59|21014.51|21014.51|21014.62|21014.62|21014.51|21014.51|0
1647868960000|2022-03-21 13:22:40|21014.67|21014.67|21015.08|21015.08|21015.18|21015.18|21014.67|21014.67|0
1647868970000|2022-03-21 13:22:50|21015.02|21015.02|21015.89|21015.89|21015.89|21015.89|21015.02|21015.02|0
1647868980000|2022-03-21 13:23:00|21016.01|21016.01|21016.19|21016.19|21016.19|21016.19|21015.82|21015.82|0
1647868990000|2022-03-21 13:23:10|21016.03|21016.03|21015.98|21015.98|21016.05|21016.05|21015.98|21015.98|0
1647869000000|2022-03-21 13:23:20|21016.06|21016.06|21016.02|21016.02|21016.06|21016.06|21015.9|21015.9|0
1647869010000|2022-03-21 13:23:30|21015.95|21015.95|21015.83|21015.83|21015.95|21015.95|21015.81|21015.81|0
1647869020000|2022-03-21 13:23:40|21015.71|21015.71|21015.46|21015.46|21015.78|21015.78|21015.46|21015.46|0
1647869030000|2022-03-21 13:23:50|21015.37|21015.37|21015.68|21015.68|21015.68|21015.68|21015.32|21015.32|0
1647869040000|2022-03-21 13:24:00|21015.64|21015.64|21015.75|21015.75|21015.83|21015.83|21015.64|21015.64|0
1647869050000|2022-03-21 13:24:10|21015.38|21015.38|21015.24|21015.24|21015.38|21015.38|21015.24|21015.24|0
1647869060000|2022-03-21 13:24:20|21015.41|21015.41|21016.22|21016.22|21016.23|21016.23|21015.41|21015.41|0
1647869070000|2022-03-21 13:24:30|21016.27|21016.27|21015.72|21015.72|21016.31|21016.31|21015.72|21015.72|0
1647869080000|2022-03-21 13:24:40|21015.67|21015.67|21015.42|21015.42|21015.67|21015.67|21015.42|21015.42|0
1647869090000|2022-03-21 13:24:50|21015.53|21015.53|21016.03|21016.03|21016.03|21016.03|21015.46|21015.46|0
1647869100000|2022-03-21 13:25:00|21015.89|21015.89|21015.73|21015.73|21015.98|21015.98|21015.73|21015.73|0
1647869110000|2022-03-21 13:25:10|21015.64|21015.64|21015.27|21015.27|21015.64|21015.64|21015.27|21015.27|0
1647869120000|2022-03-21 13:25:20|21015.2|21015.2|21014.97|21014.97|21015.28|21015.28|21014.97|21014.97|0
1647869130000|2022-03-21 13:25:30|21015.02|21015.02|21014.89|21014.89|21015.02|21015.02|21014.89|21014.89|0
1647869140000|2022-03-21 13:25:40|21014.81|21014.81|21014.47|21014.47|21015.07|21015.07|21014.47|21014.47|0
1647869150000|2022-03-21 13:25:50|21014.38|21014.38|21014.32|21014.32|21014.38|21014.38|21014.14|21014.14|0
1647869160000|2022-03-21 13:26:00|21014.06|21014.06|21014.07|21014.07|21014.13|21014.13|21013.87|21013.87|0
1647869170000|2022-03-21 13:26:10|21014.05|21014.05|21013.49|21013.49|21014.13|21014.13|21013.37|21013.37|0
1647869180000|2022-03-21 13:26:20|21013.44|21013.44|21013.2|21013.2|21013.44|21013.44|21013.2|21013.2|0
1647869190000|2022-03-21 13:26:30|21013.27|21013.27|21013.55|21013.55|21013.55|21013.55|21013.27|21013.27|0
1647869200000|2022-03-21 13:26:40|21013.49|21013.49|21013.52|21013.52|21013.68|21013.68|21013.3|21013.3|0
1647869210000|2022-03-21 13:26:50|21013.49|21013.49|21013.65|21013.65|21013.82|21013.82|21013.49|21013.49|0
1647869220000|2022-03-21 13:27:00|21013.62|21013.62|21013.9|21013.9|21013.9|21013.9|21013.48|21013.48|0
1647869230000|2022-03-21 13:27:10|21013.79|21013.79|21013.63|21013.63|21013.89|21013.89|21013.5|21013.5|0
1647869240000|2022-03-21 13:27:20|21013.68|21013.68|21013.48|21013.48|21013.68|21013.68|21013.24|21013.24|0
1647869250000|2022-03-21 13:27:30|21013.66|21013.66|21013.77|21013.77|21013.77|21013.77|21013.44|21013.44|0
1647869260000|2022-03-21 13:27:40|21013.83|21013.83|21013.82|21013.82|21013.83|21013.83|21013.61|21013.61|0
1647869270000|2022-03-21 13:27:50|21013.9|21013.9|21014.12|21014.12|21014.27|21014.27|21013.9|21013.9|0
1647869280000|2022-03-21 13:28:00|21013.94|21013.94|21013.58|21013.58|21013.94|21013.94|21013.43|21013.43|0
1647869290000|2022-03-21 13:28:10|21013.44|21013.44|21013.11|21013.11|21013.52|21013.52|21013.11|21013.11|0
1647869300000|2022-03-21 13:28:20|21012.8|21012.8|21012.05|21012.05|21012.8|21012.8|21012.05|21012.05|0
1647869310000|2022-03-21 13:28:30|21011.99|21011.99|21011.37|21011.37|21011.99|21011.99|21011.37|21011.37|0
1647869320000|2022-03-21 13:28:40|21011.28|21011.28|21011.3|21011.3|21011.46|21011.46|21011.25|21011.25|0
1647869330000|2022-03-21 13:28:50|21011.17|21011.17|21010.55|21010.55|21011.17|21011.17|21010.43|21010.43|0
1647869340000|2022-03-21 13:29:00|21010.72|21010.72|21011.33|21011.33|21011.33|21011.33|21010.72|21010.72|0
1647869350000|2022-03-21 13:29:10|21011.26|21011.26|21011.59|21011.59|21011.76|21011.76|21011.26|21011.26|0
1647869360000|2022-03-21 13:29:20|21011.64|21011.64|21011.48|21011.48|21011.64|21011.64|21011.29|21011.29|0
1647869370000|2022-03-21 13:29:30|21011.41|21011.41|21011.38|21011.38|21011.6|21011.6|21011.36|21011.36|0
1647869380000|2022-03-21 13:29:40|21011.19|21011.19|21011.5|21011.5|21011.5|21011.5|21011.19|21011.19|0
1647869390000|2022-03-21 13:29:50|21011.45|21011.45|21010.79|21010.79|21011.5|21011.5|21010.79|21010.79|0
1647869400000|2022-03-21 13:30:00|21010.94|21010.94|21013.06|21013.06|21013.62|21013.62|21010.94|21010.94|0
1647869410000|2022-03-21 13:30:10|21013.03|21013.03|21014.09|21014.09|21014.56|21014.56|21013.03|21013.03|0
1647869420000|2022-03-21 13:30:20|21014.14|21014.14|21013.04|21013.04|21014.14|21014.14|21013.04|21013.04|0
1647869430000|2022-03-21 13:30:30|21012.73|21012.73|21013.39|21013.39|21014.08|21014.08|21012.56|21012.56|0
1647869440000|2022-03-21 13:30:40|21013.44|21013.44|21012.93|21012.93|21013.57|21013.57|21012.93|21012.93|0
1647869450000|2022-03-21 13:30:50|21013.09|21013.09|21013.14|21013.14|21013.33|21013.33|21013.09|21013.09|0
1647869460000|2022-03-21 13:31:00|21013.11|21013.11|21012.43|21012.43|21013.11|21013.11|21012.15|21012.15|0
1647869470000|2022-03-21 13:31:10|21012.75|21012.75|21011.74|21011.74|21012.75|21012.75|21011.59|21011.59|0
1647869480000|2022-03-21 13:31:20|21011.71|21011.71|21010.07|21010.07|21011.71|21011.71|21010.07|21010.07|0
1647869490000|2022-03-21 13:31:30|21010.09|21010.09|21010.08|21010.08|21010.23|21010.23|21009.89|21009.89|0
1647869500000|2022-03-21 13:31:40|21010.03|21010.03|21010.23|21010.23|21010.31|21010.31|21009.98|21009.98|0
1647869510000|2022-03-21 13:31:50|21010.25|21010.25|21010.16|21010.16|21010.25|21010.25|21010.04|21010.04|0
1647869520000|2022-03-21 13:32:00|21009.99|21009.99|21010.17|21010.17|21010.29|21010.29|21009.76|21009.76|0
1647869530000|2022-03-21 13:32:10|21010.03|21010.03|21009.56|21009.56|21010.03|21010.03|21009.31|21009.31|0
1647869540000|2022-03-21 13:32:20|21009.48|21009.48|21010.16|21010.16|21010.2|21010.2|21009.48|21009.48|0
1647869550000|2022-03-21 13:32:30|21010.41|21010.41|21010.74|21010.74|21011.34|21011.34|21010.41|21010.41|0
1647869560000|2022-03-21 13:32:40|21010.81|21010.81|21011.6|21011.6|21012.05|21012.05|21010.81|21010.81|0
1647869570000|2022-03-21 13:32:50|21011.72|21011.72|21010.87|21010.87|21011.78|21011.78|21010.7|21010.7|0
1647869580000|2022-03-21 13:33:00|21010.85|21010.85|21011.97|21011.97|21011.97|21011.97|21010.85|21010.85|0
1647869590000|2022-03-21 13:33:10|21012.15|21012.15|21013.15|21013.15|21013.33|21013.33|21012.15|21012.15|0
1647869600000|2022-03-21 13:33:20|21013.31|21013.31|21012.72|21012.72|21013.31|21013.31|21012.72|21012.72|0
1647869610000|2022-03-21 13:33:30|21012.75|21012.75|21013.09|21013.09|21013.09|21013.09|21012.59|21012.59|0
1647869620000|2022-03-21 13:33:40|21012.91|21012.91|21013.82|21013.82|21014.14|21014.14|21012.87|21012.87|0
1647869630000|2022-03-21 13:33:50|21013.83|21013.83|21014.35|21014.35|21014.35|21014.35|21013.62|21013.62|0
1647869640000|2022-03-21 13:34:00|21014.52|21014.52|21013.95|21013.95|21014.52|21014.52|21013.92|21013.92|0
1647869650000|2022-03-21 13:34:10|21013.94|21013.94|21014.05|21014.05|21014.24|21014.24|21013.92|21013.92|0
1647869660000|2022-03-21 13:34:20|21014.13|21014.13|21013.97|21013.97|21014.13|21014.13|21013.83|21013.83|0
1647869670000|2022-03-21 13:34:30|21014.04|21014.04|21014.44|21014.44|21014.59|21014.59|21013.99|21013.99|0
1647869680000|2022-03-21 13:34:40|21014.57|21014.57|21015.13|21015.13|21015.13|21015.13|21014.57|21014.57|0
1647869690000|2022-03-21 13:34:50|21015.26|21015.26|21016.99|21016.99|21017.12|21017.12|21015.26|21015.26|0
1647869700000|2022-03-21 13:35:00|21017.13|21017.13|21019.77|21019.77|21019.92|21019.92|21017.13|21017.13|0
1647869710000|2022-03-21 13:35:10|21019.68|21019.68|21020.5|21020.5|21020.5|21020.5|21019.68|21019.68|0
1647869720000|2022-03-21 13:35:20|21020.43|21020.43|21022.06|21022.06|21022.06|21022.06|21020.43|21020.43|0
1647869730000|2022-03-21 13:35:30|21022.01|21022.01|21022.85|21022.85|21022.93|21022.93|21022.01|21022.01|0
1647869740000|2022-03-21 13:35:40|21022.71|21022.71|21022.99|21022.99|21023.11|21023.11|21022.71|21022.71|0
1647869750000|2022-03-21 13:35:50|21022.87|21022.87|21022.69|21022.69|21023.03|21023.03|21022.45|21022.45|0
1647869760000|2022-03-21 13:36:00|21022.48|21022.48|21023.09|21023.09|21023.5|21023.5|21022.48|21022.48|0
1647869770000|2022-03-21 13:36:10|21022.95|21022.95|21021.65|21021.65|21023.41|21023.41|21021.62|21021.62|0
1647869780000|2022-03-21 13:36:20|21021.39|21021.39|21021.12|21021.12|21021.41|21021.41|21020.83|21020.83|0
1647869790000|2022-03-21 13:36:30|21021.25|21021.25|21020.91|21020.91|21021.25|21021.25|21020.57|21020.57|0
1647869800000|2022-03-21 13:36:40|21020.97|21020.97|21019.46|21019.46|21020.98|21020.98|21019.46|21019.46|0
1647869810000|2022-03-21 13:36:50|21019.41|21019.41|21019.34|21019.34|21019.69|21019.69|21019.26|21019.26|0
1647869820000|2022-03-21 13:37:00|21019.52|21019.52|21018.99|21018.99|21019.52|21019.52|21018.99|21018.99|0
1647869830000|2022-03-21 13:37:10|21018.87|21018.87|21017.69|21017.69|21019.01|21019.01|21017.69|21017.69|0
1647869840000|2022-03-21 13:37:20|21017.68|21017.68|21015.63|21015.63|21017.68|21017.68|21015.28|21015.28|0
1647869850000|2022-03-21 13:37:30|21015.83|21015.83|21014.94|21014.94|21015.83|21015.83|21014.85|21014.85|0
1647869860000|2022-03-21 13:37:40|21015.03|21015.03|21014.52|21014.52|21015.03|21015.03|21014.39|21014.39|0
1647869870000|2022-03-21 13:37:50|21014.58|21014.58|21014.79|21014.79|21014.79|21014.79|21014.35|21014.35|0
1647869880000|2022-03-21 13:38:00|21014.76|21014.76|21014.88|21014.88|21015.13|21015.13|21014.67|21014.67|0
1647869890000|2022-03-21 13:38:10|21014.86|21014.86|21015.49|21015.49|21015.57|21015.57|21014.71|21014.71|0
1647869900000|2022-03-21 13:38:20|21015.65|21015.65|21016.2|21016.2|21016.2|21016.2|21015.65|21015.65|0
1647869910000|2022-03-21 13:38:30|21016.09|21016.09|21016.1|21016.1|21016.27|21016.27|21015.91|21015.91|0
1647869920000|2022-03-21 13:38:40|21016.09|21016.09|21015.94|21015.94|21016.09|21016.09|21015.84|21015.84|0
1647869930000|2022-03-21 13:38:50|21015.89|21015.89|21016.18|21016.18|21016.35|21016.35|21015.89|21015.89|0
1647869940000|2022-03-21 13:39:00|21016.17|21016.17|21015.4|21015.4|21016.17|21016.17|21015.4|21015.4|0
1647869950000|2022-03-21 13:39:10|21015.32|21015.32|21014.98|21014.98|21015.44|21015.44|21014.96|21014.96|0
1647869960000|2022-03-21 13:39:20|21015.17|21015.17|21014.71|21014.71|21015.3|21015.3|21014.68|21014.68|0
1647869970000|2022-03-21 13:39:30|21014.8|21014.8|21014|21014|21014.89|21014.89|21014|21014|0
1647869980000|2022-03-21 13:39:40|21014.07|21014.07|21013.46|21013.46|21014.07|21014.07|21013.46|21013.46|0
1647869990000|2022-03-21 13:39:50|21013.32|21013.32|21012.82|21012.82|21013.4|21013.4|21012.64|21012.64|0
1647870000000|2022-03-21 13:40:00|21012.79|21012.79|21013.01|21013.01|21013.39|21013.39|21012.48|21012.48|0
1647870010000|2022-03-21 13:40:10|21013.15|21013.15|21013.48|21013.48|21013.72|21013.72|21013.15|21013.15|0
1647870020000|2022-03-21 13:40:20|21013.43|21013.43|21013.78|21013.78|21013.78|21013.78|21013.37|21013.37|0
1647870030000|2022-03-21 13:40:30|21013.71|21013.71|21011.04|21011.04|21013.71|21013.71|21011.04|21011.04|0
1647870040000|2022-03-21 13:40:40|21010.96|21010.96|21010.23|21010.23|21010.96|21010.96|21010.23|21010.23|0
1647870050000|2022-03-21 13:40:50|21010.16|21010.16|21009.93|21009.93|21010.23|21010.23|21009.75|21009.75|0
1647870060000|2022-03-21 13:41:00|21009.83|21009.83|21010.14|21010.14|21010.16|21010.16|21009.79|21009.79|0
1647870070000|2022-03-21 13:41:10|21010.33|21010.33|21010.85|21010.85|21011.08|21011.08|21010.21|21010.21|0
1647870080000|2022-03-21 13:41:20|21010.6|21010.6|21011.1|21011.1|21011.1|21011.1|21010.6|21010.6|0
1647870090000|2022-03-21 13:41:30|21011.12|21011.12|21011.25|21011.25|21011.81|21011.81|21011.12|21011.12|0
1647870100000|2022-03-21 13:41:40|21011.06|21011.06|21011.01|21011.01|21011.3|21011.3|21011.01|21011.01|0
1647870110000|2022-03-21 13:41:50|21010.92|21010.92|21009.89|21009.89|21010.92|21010.92|21009.89|21009.89|0
1647870120000|2022-03-21 13:42:00|21010.05|21010.05|21009.69|21009.69|21010.37|21010.37|21009.5|21009.5|0
1647870130000|2022-03-21 13:42:10|21009.58|21009.58|21008.89|21008.89|21010.02|21010.02|21008.81|21008.81|0
1647870140000|2022-03-21 13:42:20|21008.77|21008.77|21009.11|21009.11|21009.11|21009.11|21008.62|21008.62|0
1647870150000|2022-03-21 13:42:30|21009.1|21009.1|21008.35|21008.35|21009.1|21009.1|21008.27|21008.27|0
1647870160000|2022-03-21 13:42:40|21008.29|21008.29|21007.74|21007.74|21008.35|21008.35|21007.69|21007.69|0
1647870170000|2022-03-21 13:42:50|21007.91|21007.91|21007.76|21007.76|21007.96|21007.96|21007.55|21007.55|0
1647870180000|2022-03-21 13:43:00|21007.65|21007.65|21007.14|21007.14|21007.76|21007.76|21006.98|21006.98|0
1647870190000|2022-03-21 13:43:10|21007.09|21007.09|21007.63|21007.63|21007.65|21007.65|21006.99|21006.99|0
1647870200000|2022-03-21 13:43:20|21007.56|21007.56|21007.33|21007.33|21007.56|21007.56|21007.29|21007.29|0
1647870210000|2022-03-21 13:43:30|21007.16|21007.16|21007.79|21007.79|21007.79|21007.79|21007.14|21007.14|0
1647870220000|2022-03-21 13:43:40|21007.93|21007.93|21008.39|21008.39|21008.39|21008.39|21007.93|21007.93|0
1647870230000|2022-03-21 13:43:50|21008.24|21008.24|21009.28|21009.28|21009.28|21009.28|21008.17|21008.17|0
1647870240000|2022-03-21 13:44:00|21009.39|21009.39|21007.86|21007.86|21009.39|21009.39|21007.75|21007.75|0
1647870250000|2022-03-21 13:44:10|21008.03|21008.03|21007.55|21007.55|21008.03|21008.03|21007.44|21007.44|0
1647870260000|2022-03-21 13:44:20|21007.48|21007.48|21007.41|21007.41|21007.5|21007.5|21007.02|21007.02|0
1647870270000|2022-03-21 13:44:30|21007.35|21007.35|21006.66|21006.66|21007.35|21007.35|21006.47|21006.47|0
1647870280000|2022-03-21 13:44:40|21006.8|21006.8|21006.8|21006.8|21006.89|21006.89|21006.59|21006.59|0
1647870290000|2022-03-21 13:44:50|21006.75|21006.75|21007.1|21007.1|21007.1|21007.1|21006.75|21006.75|0
1647870300000|2022-03-21 13:45:00|21007.07|21007.07|21007.61|21007.61|21007.61|21007.61|21006.87|21006.87|0
1647870310000|2022-03-21 13:45:10|21007.54|21007.54|21007.69|21007.69|21007.72|21007.72|21007.45|21007.45|0
1647870320000|2022-03-21 13:45:20|21007.76|21007.76|21008.71|21008.71|21008.78|21008.78|21007.63|21007.63|0
1647870330000|2022-03-21 13:45:30|21008.89|21008.89|21008.92|21008.92|21009.02|21009.02|21008.84|21008.84|0
1647870340000|2022-03-21 13:45:40|21008.73|21008.73|21008.25|21008.25|21008.73|21008.73|21008.01|21008.01|0
1647870350000|2022-03-21 13:45:50|21008.06|21008.06|21008.32|21008.32|21008.32|21008.32|21008.06|21008.06|0
1647870360000|2022-03-21 13:46:00|21008.4|21008.4|21006.02|21006.02|21008.4|21008.4|21006.02|21006.02|0
1647870370000|2022-03-21 13:46:10|21005.96|21005.96|21006.6|21006.6|21006.72|21006.72|21005.74|21005.74|0
1647870380000|2022-03-21 13:46:20|21006.68|21006.68|21006.44|21006.44|21006.75|21006.75|21006.44|21006.44|0
1647870390000|2022-03-21 13:46:30|21006.52|21006.52|21006.99|21006.99|21007.05|21007.05|21006.52|21006.52|0
1647870400000|2022-03-21 13:46:40|21006.92|21006.92|21007.27|21007.27|21007.27|21007.27|21006.77|21006.77|0
1647870410000|2022-03-21 13:46:50|21006.97|21006.97|21006.74|21006.74|21007.09|21007.09|21006.51|21006.51|0
1647870420000|2022-03-21 13:47:00|21006.82|21006.82|21006.88|21006.88|21006.98|21006.98|21006.62|21006.62|0
1647870430000|2022-03-21 13:47:10|21006.82|21006.82|21006.56|21006.56|21006.82|21006.82|21006.56|21006.56|0
1647870440000|2022-03-21 13:47:20|21006.53|21006.53|21006.6|21006.6|21006.63|21006.63|21006.53|21006.53|0
1647870450000|2022-03-21 13:47:30|21006.58|21006.58|21006.64|21006.64|21006.78|21006.78|21006.58|21006.58|0
1647870460000|2022-03-21 13:47:40|21006.7|21006.7|21005.89|21005.89|21006.75|21006.75|21005.85|21005.85|0
1647870470000|2022-03-21 13:47:50|21005.83|21005.83|21005.51|21005.51|21005.87|21005.87|21005.41|21005.41|0
1647870480000|2022-03-21 13:48:00|21005.6|21005.6|21006.08|21006.08|21006.38|21006.38|21005.48|21005.48|0
1647870490000|2022-03-21 13:48:10|21006.03|21006.03|21006.1|21006.1|21006.36|21006.36|21006.03|21006.03|0
1647870500000|2022-03-21 13:48:20|21006.17|21006.17|21003.6|21003.6|21006.28|21006.28|21003.46|21003.46|0
1647870510000|2022-03-21 13:48:30|21003.33|21003.33|21002.2|21002.2|21003.33|21003.33|21002.2|21002.2|0
1647870520000|2022-03-21 13:48:40|21001.98|21001.98|21000.85|21000.85|21002.06|21002.06|21000.82|21000.82|0
1647870530000|2022-03-21 13:48:50|21000.8|21000.8|21000.8|21000.8|21000.8|21000.8|21000.5|21000.5|0
1647870540000|2022-03-21 13:49:00|21000.73|21000.73|20994.57|20994.57|21000.73|21000.73|20994.57|20994.57|0
1647870550000|2022-03-21 13:49:10|20994.5|20994.5|20993.84|20993.84|20994.67|20994.67|20993.82|20993.82|0
1647870560000|2022-03-21 13:49:20|20993.82|20993.82|20993.19|20993.19|20993.95|20993.95|20993.19|20993.19|0
1647870570000|2022-03-21 13:49:30|20993.26|20993.26|20990.82|20990.82|20993.26|20993.26|20990.82|20990.82|0
1647870580000|2022-03-21 13:49:40|20990.63|20990.63|20985.91|20985.91|20990.63|20990.63|20985.68|20985.68|0
1647870590000|2022-03-21 13:49:50|20985.76|20985.76|20980.77|20980.77|20985.76|20985.76|20980.71|20980.71|0
1647870600000|2022-03-21 13:50:00|20980.75|20980.75|20977.54|20977.54|20980.75|20980.75|20977.54|20977.54|0
1647870610000|2022-03-21 13:50:10|20977.58|20977.58|20977.72|20977.72|20978.02|20978.02|20977.53|20977.53|0
1647870620000|2022-03-21 13:50:20|20977.66|20977.66|20978.64|20978.64|20978.64|20978.64|20977.65|20977.65|0
1647870630000|2022-03-21 13:50:30|20978.63|20978.63|20978.79|20978.79|20978.79|20978.79|20978.5|20978.5|0
1647870640000|2022-03-21 13:50:40|20978.85|20978.85|20978.74|20978.74|20978.91|20978.91|20978.57|20978.57|0
1647870650000|2022-03-21 13:50:50|20978.42|20978.42|20978.25|20978.25|20978.82|20978.82|20978.01|20978.01|0
1647870660000|2022-03-21 13:51:00|20978.15|20978.15|20977.41|20977.41|20978.16|20978.16|20977.06|20977.06|0
1647870670000|2022-03-21 13:51:10|20977.35|20977.35|20977.8|20977.8|20977.8|20977.8|20977.12|20977.12|0
1647870680000|2022-03-21 13:51:20|20977.85|20977.85|20977.54|20977.54|20978.06|20978.06|20977.48|20977.48|0
1647870690000|2022-03-21 13:51:30|20977.78|20977.78|20977.8|20977.8|20977.8|20977.8|20977.54|20977.54|0
1647870700000|2022-03-21 13:51:40|20977.85|20977.85|20977.43|20977.43|20977.85|20977.85|20977.27|20977.27|0
1647870710000|2022-03-21 13:51:50|20977.55|20977.55|20977.96|20977.96|20978.08|20978.08|20977.24|20977.24|0
1647870720000|2022-03-21 13:52:00|20977.93|20977.93|20976.54|20976.54|20977.99|20977.99|20976.54|20976.54|0
1647870730000|2022-03-21 13:52:10|20976.36|20976.36|20973.75|20973.75|20976.36|20976.36|20973.59|20973.59|0
1647870740000|2022-03-21 13:52:20|20973.55|20973.55|20970.15|20970.15|20973.55|20973.55|20970.15|20970.15|0
1647870750000|2022-03-21 13:52:30|20970.19|20970.19|20967.67|20967.67|20970.24|20970.24|20967.67|20967.67|0
1647870760000|2022-03-21 13:52:40|20967.62|20967.62|20965.76|20965.76|20967.62|20967.62|20965.67|20965.67|0
1647870770000|2022-03-21 13:52:50|20965.88|20965.88|20965.85|20965.85|20966.07|20966.07|20965.76|20965.76|0
1647870780000|2022-03-21 13:53:00|20965.79|20965.79|20964.72|20964.72|20965.93|20965.93|20964.55|20964.55|0
1647870790000|2022-03-21 13:53:10|20964.76|20964.76|20964.28|20964.28|20965.55|20965.55|20964.28|20964.28|0
1647870800000|2022-03-21 13:53:20|20964.26|20964.26|20963.16|20963.16|20964.31|20964.31|20963.12|20963.12|0
1647870810000|2022-03-21 13:53:30|20963.13|20963.13|20962.62|20962.62|20963.14|20963.14|20962.38|20962.38|0
1647870820000|2022-03-21 13:53:40|20962.56|20962.56|20963.28|20963.28|20963.53|20963.53|20962.49|20962.49|0
1647870830000|2022-03-21 13:53:50|20963.37|20963.37|20962.53|20962.53|20963.37|20963.37|20962.27|20962.27|0
1647870840000|2022-03-21 13:54:00|20962.49|20962.49|20962.75|20962.75|20962.76|20962.76|20962.17|20962.17|0
1647870850000|2022-03-21 13:54:10|20962.54|20962.54|20962.39|20962.39|20962.73|20962.73|20962.21|20962.21|0
1647870860000|2022-03-21 13:54:20|20962.53|20962.53|20962.03|20962.03|20962.53|20962.53|20962.03|20962.03|0
1647870870000|2022-03-21 13:54:30|20962.1|20962.1|20961.07|20961.07|20962.15|20962.15|20961.07|20961.07|0
1647870880000|2022-03-21 13:54:40|20961.33|20961.33|20960.6|20960.6|20961.56|20961.56|20960.51|20960.51|0
1647870890000|2022-03-21 13:54:50|20960.57|20960.57|20959.63|20959.63|20960.95|20960.95|20959.63|20959.63|0
1647870900000|2022-03-21 13:55:00|20959.77|20959.77|20963.49|20963.49|20963.51|20963.51|20959.77|20959.77|0
1647870910000|2022-03-21 13:55:10|20963.44|20963.44|20963.75|20963.75|20964|20964|20963.41|20963.41|0
1647870920000|2022-03-21 13:55:20|20963.62|20963.62|20963.96|20963.96|20963.96|20963.96|20963.51|20963.51|0
1647870930000|2022-03-21 13:55:30|20964.04|20964.04|20963.86|20963.86|20964.12|20964.12|20963.71|20963.71|0
1647870940000|2022-03-21 13:55:40|20963.82|20963.82|20963.53|20963.53|20963.82|20963.82|20963.17|20963.17|0
1647870950000|2022-03-21 13:55:50|20963.56|20963.56|20964.17|20964.17|20964.33|20964.33|20963.5|20963.5|0
1647870960000|2022-03-21 13:56:00|20964.07|20964.07|20963.07|20963.07|20964.24|20964.24|20962.64|20962.64|0
1647870970000|2022-03-21 13:56:10|20962.9|20962.9|20962.68|20962.68|20963.42|20963.42|20962.54|20962.54|0
1647870980000|2022-03-21 13:56:20|20962.63|20962.63|20962.96|20962.96|20962.96|20962.96|20962.48|20962.48|0
1647870990000|2022-03-21 13:56:30|20963.07|20963.07|20962.49|20962.49|20963.15|20963.15|20962.45|20962.45|0
1647871000000|2022-03-21 13:56:40|20962.58|20962.58|20962.45|20962.45|20962.58|20962.58|20962.31|20962.31|0
1647871010000|2022-03-21 13:56:50|20962.7|20962.7|20963.07|20963.07|20963.45|20963.45|20962.7|20962.7|0
1647871020000|2022-03-21 13:57:00|20963.02|20963.02|20963.72|20963.72|20963.72|20963.72|20963.02|20963.02|0
1647871030000|2022-03-21 13:57:10|20963.67|20963.67|20964.22|20964.22|20964.26|20964.26|20963.67|20963.67|0
1647871040000|2022-03-21 13:57:20|20964.33|20964.33|20964.33|20964.33|20964.47|20964.47|20964.24|20964.24|0
1647871050000|2022-03-21 13:57:30|20964.4|20964.4|20964.89|20964.89|20964.92|20964.92|20964.3|20964.3|0
1647871060000|2022-03-21 13:57:40|20964.93|20964.93|20965.38|20965.38|20965.38|20965.38|20964.93|20964.93|0
1647871070000|2022-03-21 13:57:50|20965.43|20965.43|20965.52|20965.52|20965.58|20965.58|20965.16|20965.16|0
1647871080000|2022-03-21 13:58:00|20965.62|20965.62|20966.71|20966.71|20966.72|20966.72|20965.62|20965.62|0
1647871090000|2022-03-21 13:58:10|20966.9|20966.9|20967.57|20967.57|20967.57|20967.57|20966.73|20966.73|0
1647871100000|2022-03-21 13:58:20|20967.66|20967.66|20968.93|20968.93|20968.93|20968.93|20967.57|20967.57|0
1647871110000|2022-03-21 13:58:30|20968.84|20968.84|20969|20969|20969.22|20969.22|20968.66|20968.66|0
1647871120000|2022-03-21 13:58:40|20968.98|20968.98|20971.5|20971.5|20971.5|20971.5|20968.98|20968.98|0
1647871130000|2022-03-21 13:58:50|20971.59|20971.59|20972.13|20972.13|20972.13|20972.13|20971.59|20971.59|0
1647871140000|2022-03-21 13:59:00|20972.32|20972.32|20973.68|20973.68|20973.68|20973.68|20972.22|20972.22|0
1647871150000|2022-03-21 13:59:10|20973.77|20973.77|20973.57|20973.57|20973.77|20973.77|20973.07|20973.07|0
1647871160000|2022-03-21 13:59:20|20973.49|20973.49|20971.96|20971.96|20973.49|20973.49|20971.06|20971.06|0
1647871170000|2022-03-21 13:59:30|20972|20972|20970.07|20970.07|20972|20972|20970.07|20970.07|0
1647871180000|2022-03-21 13:59:40|20969.89|20969.89|20969.59|20969.59|20969.89|20969.89|20969.44|20969.44|0
1647871190000|2022-03-21 13:59:50|20969.73|20969.73|20968.43|20968.43|20969.73|20969.73|20968.43|20968.43|0
1647871200000|2022-03-21 14:00:00|20968.45|20968.45|20967.99|20967.99|20968.5|20968.5|20967.72|20967.72|0
1647871210000|2022-03-21 14:00:10|20968.32|20968.32|20968.29|20968.29|20968.34|20968.34|20968.04|20968.04|0
1647871220000|2022-03-21 14:00:20|20968.36|20968.36|20968.55|20968.55|20968.55|20968.55|20968.18|20968.18|0
1647871230000|2022-03-21 14:00:30|20968.62|20968.62|20968.73|20968.73|20969.37|20969.37|20968.62|20968.62|0
1647871240000|2022-03-21 14:00:40|20968.8|20968.8|20967.45|20967.45|20968.8|20968.8|20967.45|20967.45|0
1647871250000|2022-03-21 14:00:50|20967.35|20967.35|20968.01|20968.01|20968.01|20968.01|20967.13|20967.13|0
1647871260000|2022-03-21 14:01:00|20968.05|20968.05|20968.7|20968.7|20968.78|20968.78|20967.85|20967.85|0
1647871270000|2022-03-21 14:01:10|20968.65|20968.65|20968.8|20968.8|20969.39|20969.39|20968.65|20968.65|0
1647871280000|2022-03-21 14:01:20|20968.68|20968.68|20968.78|20968.78|20969.13|20969.13|20968.6|20968.6|0
1647871290000|2022-03-21 14:01:30|20968.82|20968.82|20969.19|20969.19|20969.19|20969.19|20968.41|20968.41|0
1647871300000|2022-03-21 14:01:40|20969.42|20969.42|20969.25|20969.25|20969.42|20969.42|20968.97|20968.97|0
1647871310000|2022-03-21 14:01:50|20969.29|20969.29|20970.51|20970.51|20970.52|20970.52|20969.29|20969.29|0
1647871320000|2022-03-21 14:02:00|20970.41|20970.41|20971.09|20971.09|20971.14|20971.14|20969.82|20969.82|0
1647871330000|2022-03-21 14:02:10|20971.04|20971.04|20971.34|20971.34|20971.4|20971.4|20971.01|20971.01|0
1647871340000|2022-03-21 14:02:20|20971.12|20971.12|20970.78|20970.78|20971.4|20971.4|20970.78|20970.78|0
1647871350000|2022-03-21 14:02:30|20970.85|20970.85|20970.29|20970.29|20970.91|20970.91|20970.29|20970.29|0
1647871360000|2022-03-21 14:02:40|20970.33|20970.33|20970.29|20970.29|20970.47|20970.47|20970.23|20970.23|0
1647871370000|2022-03-21 14:02:50|20970.21|20970.21|20970.97|20970.97|20970.97|20970.97|20969.84|20969.84|0
1647871380000|2022-03-21 14:03:00|20970.91|20970.91|20974.15|20974.15|20974.61|20974.61|20970.85|20970.85|0
1647871390000|2022-03-21 14:03:10|20974.2|20974.2|20974.2|20974.2|20974.2|20974.2|20973.72|20973.72|0
1647871400000|2022-03-21 14:03:20|20974.31|20974.31|20973.63|20973.63|20974.47|20974.47|20973.63|20973.63|0
1647871410000|2022-03-21 14:03:30|20973.61|20973.61|20973.19|20973.19|20973.73|20973.73|20973.19|20973.19|0
1647871420000|2022-03-21 14:03:40|20973.09|20973.09|20973.38|20973.38|20973.38|20973.38|20972.9|20972.9|0
1647871430000|2022-03-21 14:03:50|20973.41|20973.41|20973.18|20973.18|20973.89|20973.89|20973.11|20973.11|0
1647871440000|2022-03-21 14:04:00|20973.21|20973.21|20974.01|20974.01|20974.24|20974.24|20973.21|20973.21|0
1647871450000|2022-03-21 14:04:10|20974.06|20974.06|20974.46|20974.46|20974.53|20974.53|20973.76|20973.76|0
1647871460000|2022-03-21 14:04:20|20974.84|20974.84|20974.97|20974.97|20974.97|20974.97|20974.74|20974.74|0
1647871470000|2022-03-21 14:04:30|20975.3|20975.3|20975.43|20975.43|20975.43|20975.43|20975.23|20975.23|0
1647871480000|2022-03-21 14:04:40|20975.48|20975.48|20974.81|20974.81|20975.56|20975.56|20974.81|20974.81|0
1647871490000|2022-03-21 14:04:50|20974.6|20974.6|20972.42|20972.42|20974.6|20974.6|20972.19|20972.19|0
1647871500000|2022-03-21 14:05:00|20972.47|20972.47|20971.17|20971.17|20972.47|20972.47|20971.14|20971.14|0
1647871510000|2022-03-21 14:05:10|20971.03|20971.03|20970.79|20970.79|20971.45|20971.45|20970.42|20970.42|0
1647871520000|2022-03-21 14:05:20|20970.55|20970.55|20970.25|20970.25|20970.6|20970.6|20970.17|20970.17|0
1647871530000|2022-03-21 14:05:30|20970.28|20970.28|20970.38|20970.38|20970.56|20970.56|20970.16|20970.16|0
1647871540000|2022-03-21 14:05:40|20970.46|20970.46|20969.42|20969.42|20970.46|20970.46|20969.27|20969.27|0
1647871550000|2022-03-21 14:05:50|20969.47|20969.47|20968.9|20968.9|20969.53|20969.53|20968.63|20968.63|0
1647871560000|2022-03-21 14:06:00|20968.85|20968.85|20965.25|20965.25|20969.05|20969.05|20965.2|20965.2|0
1647871570000|2022-03-21 14:06:10|20965.1|20965.1|20964.59|20964.59|20965.23|20965.23|20964.55|20964.55|0
1647871580000|2022-03-21 14:06:20|20964.64|20964.64|20964.31|20964.31|20964.77|20964.77|20964.31|20964.31|0
1647871590000|2022-03-21 14:06:30|20964.2|20964.2|20964.18|20964.18|20964.27|20964.27|20964.09|20964.09|0
1647871600000|2022-03-21 14:06:40|20964.07|20964.07|20963.84|20963.84|20964.26|20964.26|20963.84|20963.84|0
1647871610000|2022-03-21 14:06:50|20963.66|20963.66|20963.39|20963.39|20963.97|20963.97|20963.3|20963.3|0
1647871620000|2022-03-21 14:07:00|20963.36|20963.36|20962.92|20962.92|20963.36|20963.36|20962.44|20962.44|0
1647871630000|2022-03-21 14:07:10|20962.99|20962.99|20962.95|20962.95|20963.05|20963.05|20962.43|20962.43|0
1647871640000|2022-03-21 14:07:20|20963.03|20963.03|20962.7|20962.7|20963.24|20963.24|20962.7|20962.7|0
1647871650000|2022-03-21 14:07:30|20962.75|20962.75|20962.68|20962.68|20963.02|20963.02|20962.66|20962.66|0
1647871660000|2022-03-21 14:07:40|20962.78|20962.78|20962.52|20962.52|20962.78|20962.78|20962.38|20962.38|0
1647871670000|2022-03-21 14:07:50|20962.5|20962.5|20961.39|20961.39|20962.68|20962.68|20961.35|20961.35|0
1647871680000|2022-03-21 14:08:00|20961.26|20961.26|20958.46|20958.46|20961.26|20961.26|20958.46|20958.46|0
1647871690000|2022-03-21 14:08:10|20958.24|20958.24|20957.92|20957.92|20958.24|20958.24|20957.86|20957.86|0
1647871700000|2022-03-21 14:08:20|20958.06|20958.06|20957.59|20957.59|20958.72|20958.72|20957.59|20957.59|0
1647871710000|2022-03-21 14:08:30|20957.72|20957.72|20957.24|20957.24|20957.83|20957.83|20957.24|20957.24|0
1647871720000|2022-03-21 14:08:40|20957.19|20957.19|20955.27|20955.27|20957.25|20957.25|20955.24|20955.24|0
1647871730000|2022-03-21 14:08:50|20955.13|20955.13|20954.17|20954.17|20955.13|20955.13|20953.96|20953.96|0
1647871740000|2022-03-21 14:09:00|20954.08|20954.08|20953.47|20953.47|20954.16|20954.16|20952.98|20952.98|0
1647871750000|2022-03-21 14:09:10|20953.49|20953.49|20955.03|20955.03|20955.03|20955.03|20953.38|20953.38|0
1647871760000|2022-03-21 14:09:20|20955.1|20955.1|20955.17|20955.17|20955.49|20955.49|20955.02|20955.02|0
1647871770000|2022-03-21 14:09:30|20955.08|20955.08|20955.36|20955.36|20955.36|20955.36|20954.95|20954.95|0
1647871780000|2022-03-21 14:09:40|20955.45|20955.45|20954.34|20954.34|20955.79|20955.79|20954.34|20954.34|0
1647871790000|2022-03-21 14:09:50|20954.51|20954.51|20956.29|20956.29|20956.29|20956.29|20954.36|20954.36|0
1647871800000|2022-03-21 14:10:00|20956.35|20956.35|20956.51|20956.51|20956.66|20956.66|20956.14|20956.14|0
1647871810000|2022-03-21 14:10:10|20956.66|20956.66|20956.36|20956.36|20956.66|20956.66|20956.17|20956.17|0
1647871820000|2022-03-21 14:10:20|20956.46|20956.46|20957.86|20957.86|20957.96|20957.96|20956.46|20956.46|0
1647871830000|2022-03-21 14:10:30|20957.93|20957.93|20962.91|20962.91|20963.06|20963.06|20957.93|20957.93|0
1647871840000|2022-03-21 14:10:40|20962.95|20962.95|20962.87|20962.87|20963.3|20963.3|20962.75|20962.75|0
1647871850000|2022-03-21 14:10:50|20962.78|20962.78|20961.95|20961.95|20963.17|20963.17|20961.95|20961.95|0
1647871860000|2022-03-21 14:11:00|20961.87|20961.87|20960.89|20960.89|20961.87|20961.87|20960.89|20960.89|0
1647871870000|2022-03-21 14:11:10|20961.11|20961.11|20961.02|20961.02|20961.11|20961.11|20960.83|20960.83|0
1647871880000|2022-03-21 14:11:20|20961.09|20961.09|20960.98|20960.98|20961.09|20961.09|20960.75|20960.75|0
1647871890000|2022-03-21 14:11:30|20960.95|20960.95|20959.96|20959.96|20961|20961|20959.96|20959.96|0
1647871900000|2022-03-21 14:11:40|20959.88|20959.88|20958.72|20958.72|20959.88|20959.88|20958.72|20958.72|0
1647871910000|2022-03-21 14:11:50|20958.59|20958.59|20958.93|20958.93|20958.93|20958.93|20958.59|20958.59|0
1647871920000|2022-03-21 14:12:00|20959.1|20959.1|20958.56|20958.56|20959.14|20959.14|20958.47|20958.47|0
1647871930000|2022-03-21 14:12:10|20958.5|20958.5|20958.82|20958.82|20958.82|20958.82|20958.31|20958.31|0
1647871940000|2022-03-21 14:12:20|20958.71|20958.71|20959.18|20959.18|20959.22|20959.22|20958.71|20958.71|0
1647871950000|2022-03-21 14:12:30|20959.32|20959.32|20959.79|20959.79|20959.82|20959.82|20959.32|20959.32|0
1647871960000|2022-03-21 14:12:40|20959.66|20959.66|20959.52|20959.52|20959.79|20959.79|20959.52|20959.52|0
1647871970000|2022-03-21 14:12:50|20959.63|20959.63|20959.73|20959.73|20959.78|20959.78|20959.45|20959.45|0
1647871980000|2022-03-21 14:13:00|20959.86|20959.86|20959.53|20959.53|20959.86|20959.86|20959.34|20959.34|0
1647871990000|2022-03-21 14:13:10|20959.46|20959.46|20959.84|20959.84|20959.84|20959.84|20959.46|20959.46|0
1647872000000|2022-03-21 14:13:20|20959.78|20959.78|20960.08|20960.08|20960.35|20960.35|20959.78|20959.78|0
1647872010000|2022-03-21 14:13:30|20959.9|20959.9|20959.85|20959.85|20960.13|20960.13|20959.73|20959.73|0
1647872020000|2022-03-21 14:13:40|20959.95|20959.95|20960.01|20960.01|20960.47|20960.47|20959.95|20959.95|0
1647872030000|2022-03-21 14:13:50|20959.95|20959.95|20961.01|20961.01|20961.01|20961.01|20959.95|20959.95|0
1647872040000|2022-03-21 14:14:00|20960.79|20960.79|20960.04|20960.04|20960.79|20960.79|20960.04|20960.04|0
1647872050000|2022-03-21 14:14:10|20960.01|20960.01|20959.62|20959.62|20960.01|20960.01|20959.61|20959.61|0
1647872060000|2022-03-21 14:14:20|20959.49|20959.49|20959.41|20959.41|20959.6|20959.6|20959.3|20959.3|0
1647872070000|2022-03-21 14:14:30|20959.34|20959.34|20958.81|20958.81|20959.34|20959.34|20958.5|20958.5|0
1647872080000|2022-03-21 14:14:40|20958.95|20958.95|20959.39|20959.39|20959.39|20959.39|20958.59|20958.59|0
1647872090000|2022-03-21 14:14:50|20959.34|20959.34|20960.66|20960.66|20960.66|20960.66|20959|20959|0
1647872100000|2022-03-21 14:15:00|20960.62|20960.62|20962.08|20962.08|20962.08|20962.08|20960.62|20960.62|0
1647872110000|2022-03-21 14:15:10|20962.13|20962.13|20961.69|20961.69|20962.13|20962.13|20961.69|20961.69|0
1647872120000|2022-03-21 14:15:20|20961.56|20961.56|20961.31|20961.31|20961.57|20961.57|20961.21|20961.21|0
1647872130000|2022-03-21 14:15:30|20961.25|20961.25|20961.11|20961.11|20961.25|20961.25|20961.04|20961.04|0
1647872140000|2022-03-21 14:15:40|20961.19|20961.19|20961.04|20961.04|20961.49|20961.49|20960.96|20960.96|0
1647872150000|2022-03-21 14:15:50|20961.02|20961.02|20960.62|20960.62|20961.14|20961.14|20960.62|20960.62|0
1647872160000|2022-03-21 14:16:00|20960.55|20960.55|20959.78|20959.78|20960.55|20960.55|20959.78|20959.78|0
1647872170000|2022-03-21 14:16:10|20959.8|20959.8|20959.72|20959.72|20959.93|20959.93|20959.56|20959.56|0
1647872180000|2022-03-21 14:16:20|20959.73|20959.73|20959.54|20959.54|20959.73|20959.73|20959.41|20959.41|0
1647872190000|2022-03-21 14:16:30|20959.64|20959.64|20961.11|20961.11|20961.21|20961.21|20959.48|20959.48|0
1647872200000|2022-03-21 14:16:40|20961.21|20961.21|20962.49|20962.49|20962.51|20962.51|20961.21|20961.21|0
1647872210000|2022-03-21 14:16:50|20962.59|20962.59|20964.09|20964.09|20964.09|20964.09|20962.56|20962.56|0
1647872220000|2022-03-21 14:17:00|20964|20964|20964.13|20964.13|20964.29|20964.29|20963.84|20963.84|0
1647872230000|2022-03-21 14:17:10|20964.07|20964.07|20964.26|20964.26|20964.32|20964.32|20964.05|20964.05|0
1647872240000|2022-03-21 14:17:20|20964.28|20964.28|20964.08|20964.08|20964.28|20964.28|20963.97|20963.97|0
1647872250000|2022-03-21 14:17:30|20964|20964|20965.17|20965.17|20965.17|20965.17|20964|20964|0
1647872260000|2022-03-21 14:17:40|20965.06|20965.06|20965.17|20965.17|20965.17|20965.17|20964.91|20964.91|0
1647872270000|2022-03-21 14:17:50|20965.25|20965.25|20964.96|20964.96|20965.41|20965.41|20964.96|20964.96|0
1647872280000|2022-03-21 14:18:00|20964.91|20964.91|20964.83|20964.83|20965|20965|20964.77|20964.77|0
1647872290000|2022-03-21 14:18:10|20964.91|20964.91|20964.72|20964.72|20965.08|20965.08|20964.7|20964.7|0
1647872300000|2022-03-21 14:18:20|20964.89|20964.89|20964.29|20964.29|20964.89|20964.89|20964.24|20964.24|0
1647872310000|2022-03-21 14:18:30|20964.31|20964.31|20964.6|20964.6|20964.78|20964.78|20964.04|20964.04|0
1647872320000|2022-03-21 14:18:40|20964.73|20964.73|20965.58|20965.58|20965.68|20965.68|20964.73|20964.73|0
1647872330000|2022-03-21 14:18:50|20965.54|20965.54|20965.86|20965.86|20965.88|20965.88|20965.32|20965.32|0
1647872340000|2022-03-21 14:19:00|20965.79|20965.79|20965.4|20965.4|20966.21|20966.21|20965.37|20965.37|0
1647872350000|2022-03-21 14:19:10|20965.48|20965.48|20965.72|20965.72|20965.93|20965.93|20965.48|20965.48|0
1647872360000|2022-03-21 14:19:20|20965.73|20965.73|20965.29|20965.29|20965.77|20965.77|20965.12|20965.12|0
1647872370000|2022-03-21 14:19:30|20965.34|20965.34|20966.03|20966.03|20966.79|20966.79|20965.34|20965.34|0
1647872380000|2022-03-21 14:19:40|20965.97|20965.97|20966.01|20966.01|20966.02|20966.02|20965.96|20965.96|0
1647872390000|2022-03-21 14:19:50|20965.95|20965.95|20965.41|20965.41|20965.95|20965.95|20965.31|20965.31|0
1647872400000|2022-03-21 14:20:00|20965.23|20965.23|20962.95|20962.95|20965.23|20965.23|20962.95|20962.95|0
1647872410000|2022-03-21 14:20:10|20962.74|20962.74|20962.26|20962.26|20962.82|20962.82|20962.02|20962.02|0
1647872420000|2022-03-21 14:20:20|20962.32|20962.32|20959.93|20959.93|20962.32|20962.32|20959.93|20959.93|0
1647872430000|2022-03-21 14:20:30|20959.99|20959.99|20957.82|20957.82|20959.99|20959.99|20957.82|20957.82|0
1647872440000|2022-03-21 14:20:40|20957.76|20957.76|20956.25|20956.25|20957.76|20957.76|20956.21|20956.21|0
1647872450000|2022-03-21 14:20:50|20956|20956|20955.68|20955.68|20956|20956|20955.56|20955.56|0
1647872460000|2022-03-21 14:21:00|20955.58|20955.58|20955.71|20955.71|20955.71|20955.71|20955.23|20955.23|0
1647872470000|2022-03-21 14:21:10|20955.64|20955.64|20955.47|20955.47|20955.69|20955.69|20955.4|20955.4|0
1647872480000|2022-03-21 14:21:20|20955.39|20955.39|20954.77|20954.77|20955.39|20955.39|20954.77|20954.77|0
1647872490000|2022-03-21 14:21:30|20954.7|20954.7|20954.45|20954.45|20954.88|20954.88|20954.45|20954.45|0
1647872500000|2022-03-21 14:21:40|20954.41|20954.41|20953.55|20953.55|20954.45|20954.45|20953.36|20953.36|0
1647872510000|2022-03-21 14:21:50|20953.68|20953.68|20952.23|20952.23|20953.7|20953.7|20952.23|20952.23|0
1647872520000|2022-03-21 14:22:00|20952.17|20952.17|20952.46|20952.46|20952.46|20952.46|20952|20952|0
1647872530000|2022-03-21 14:22:10|20952.69|20952.69|20953.78|20953.78|20953.78|20953.78|20952.44|20952.44|0
1647872540000|2022-03-21 14:22:20|20953.86|20953.86|20954.39|20954.39|20954.64|20954.64|20953.86|20953.86|0
1647872550000|2022-03-21 14:22:30|20954.34|20954.34|20954.81|20954.81|20954.84|20954.84|20954.34|20954.34|0
1647872560000|2022-03-21 14:22:40|20954.66|20954.66|20954.21|20954.21|20954.76|20954.76|20954.07|20954.07|0
1647872570000|2022-03-21 14:22:50|20954.29|20954.29|20954.41|20954.41|20954.96|20954.96|20954.29|20954.29|0
1647872580000|2022-03-21 14:23:00|20954.27|20954.27|20953.95|20953.95|20954.27|20954.27|20953.95|20953.95|0
1647872590000|2022-03-21 14:23:10|20954.31|20954.31|20954.82|20954.82|20955.09|20955.09|20954.25|20954.25|0
1647872600000|2022-03-21 14:23:20|20954.74|20954.74|20955.3|20955.3|20955.52|20955.52|20954.61|20954.61|0
1647872610000|2022-03-21 14:23:30|20955.39|20955.39|20956.97|20956.97|20957.11|20957.11|20955.34|20955.34|0
1647872620000|2022-03-21 14:23:40|20956.86|20956.86|20956.84|20956.84|20956.86|20956.86|20956.47|20956.47|0
1647872630000|2022-03-21 14:23:50|20956.65|20956.65|20955.66|20955.66|20956.92|20956.92|20955.65|20955.65|0
1647872640000|2022-03-21 14:24:00|20955.52|20955.52|20954.55|20954.55|20955.65|20955.65|20954.42|20954.42|0
1647872650000|2022-03-21 14:24:10|20954.62|20954.62|20955.2|20955.2|20955.28|20955.28|20953.94|20953.94|0
1647872660000|2022-03-21 14:24:20|20954.99|20954.99|20954.7|20954.7|20954.99|20954.99|20953.82|20953.82|0
1647872670000|2022-03-21 14:24:30|20954.9|20954.9|20955.31|20955.31|20955.34|20955.34|20954.9|20954.9|0
1647872680000|2022-03-21 14:24:40|20955.24|20955.24|20954.89|20954.89|20955.43|20955.43|20954.44|20954.44|0
1647872690000|2022-03-21 14:24:50|20955.11|20955.11|20954.56|20954.56|20955.11|20955.11|20954.4|20954.4|0
1647872700000|2022-03-21 14:25:00|20954.5|20954.5|20952.15|20952.15|20954.5|20954.5|20952.15|20952.15|0
1647872710000|2022-03-21 14:25:10|20952.09|20952.09|20951.42|20951.42|20952.24|20952.24|20951.42|20951.42|0
1647872720000|2022-03-21 14:25:20|20951.63|20951.63|20950.35|20950.35|20951.63|20951.63|20950.22|20950.22|0
1647872730000|2022-03-21 14:25:30|20950.46|20950.46|20951.78|20951.78|20951.78|20951.78|20950.41|20950.41|0
1647872740000|2022-03-21 14:25:40|20951.92|20951.92|20952.04|20952.04|20952.11|20952.11|20951.71|20951.71|0
1647872750000|2022-03-21 14:25:50|20952.06|20952.06|20951.76|20951.76|20952.43|20952.43|20951.58|20951.58|0
1647872760000|2022-03-21 14:26:00|20951.67|20951.67|20950.98|20950.98|20951.67|20951.67|20950.51|20950.51|0
1647872770000|2022-03-21 14:26:10|20950.89|20950.89|20950.62|20950.62|20950.95|20950.95|20950.56|20950.56|0
1647872780000|2022-03-21 14:26:20|20950.66|20950.66|20950.22|20950.22|20950.75|20950.75|20950.06|20950.06|0
1647872790000|2022-03-21 14:26:30|20950.29|20950.29|20953.11|20953.11|20953.26|20953.26|20950.26|20950.26|0
1647872800000|2022-03-21 14:26:40|20953.77|20953.77|20953.26|20953.26|20954.65|20954.65|20953.26|20953.26|0
1647872810000|2022-03-21 14:26:50|20952.69|20952.69|20953.05|20953.05|20953.05|20953.05|20952.38|20952.38|0
1647872820000|2022-03-21 14:27:00|20953|20953|20952.79|20952.79|20953.48|20953.48|20952.79|20952.79|0
1647872830000|2022-03-21 14:27:10|20952.45|20952.45|20949.93|20949.93|20952.48|20952.48|20949.83|20949.83|0
1647872840000|2022-03-21 14:27:20|20949.81|20949.81|20949.63|20949.63|20949.98|20949.98|20949.63|20949.63|0
1647872850000|2022-03-21 14:27:30|20949.44|20949.44|20948.97|20948.97|20949.44|20949.44|20948.86|20948.86|0
1647872860000|2022-03-21 14:27:40|20949.01|20949.01|20948.81|20948.81|20949.62|20949.62|20948.81|20948.81|0
1647872870000|2022-03-21 14:27:50|20948.86|20948.86|20948.72|20948.72|20949.17|20949.17|20948.66|20948.66|0
1647872880000|2022-03-21 14:28:00|20948.66|20948.66|20949.01|20949.01|20949.01|20949.01|20948.36|20948.36|0
1647872890000|2022-03-21 14:28:10|20948.96|20948.96|20949.41|20949.41|20949.41|20949.41|20948.63|20948.63|0
1647872900000|2022-03-21 14:28:20|20949.45|20949.45|20949.59|20949.59|20949.63|20949.63|20949.09|20949.09|0
1647872910000|2022-03-21 14:28:30|20949.65|20949.65|20949.41|20949.41|20950.04|20950.04|20949.41|20949.41|0
1647872920000|2022-03-21 14:28:40|20949.32|20949.32|20948.47|20948.47|20949.32|20949.32|20948.47|20948.47|0
1647872930000|2022-03-21 14:28:50|20948.44|20948.44|20948.13|20948.13|20948.44|20948.44|20947.77|20947.77|0
1647872940000|2022-03-21 14:29:00|20948.03|20948.03|20947.79|20947.79|20948.03|20948.03|20947.75|20947.75|0
1647872950000|2022-03-21 14:29:10|20947.76|20947.76|20946.18|20946.18|20947.87|20947.87|20946.18|20946.18|0
1647872960000|2022-03-21 14:29:20|20946.16|20946.16|20946.47|20946.47|20946.47|20946.47|20946.16|20946.16|0
1647872970000|2022-03-21 14:29:30|20946.32|20946.32|20946.64|20946.64|20946.77|20946.77|20946.32|20946.32|0
1647872980000|2022-03-21 14:29:40|20946.43|20946.43|20945.79|20945.79|20946.52|20946.52|20945.79|20945.79|0
1647872990000|2022-03-21 14:29:50|20945.89|20945.89|20945.52|20945.52|20945.98|20945.98|20945.52|20945.52|0
1647873000000|2022-03-21 14:30:00|20945.54|20945.54|20942.7|20942.7|20945.54|20945.54|20942.64|20942.64|0
1647873010000|2022-03-21 14:30:10|20942.61|20942.61|20941.68|20941.68|20942.77|20942.77|20941.68|20941.68|0
1647873020000|2022-03-21 14:30:20|20941.57|20941.57|20940.79|20940.79|20941.57|20941.57|20940.77|20940.77|0
1647873030000|2022-03-21 14:30:30|20940.73|20940.73|20940.16|20940.16|20940.84|20940.84|20940.16|20940.16|0
1647873040000|2022-03-21 14:30:40|20940.33|20940.33|20940.53|20940.53|20940.93|20940.93|20940.15|20940.15|0
1647873050000|2022-03-21 14:30:50|20940.47|20940.47|20940.29|20940.29|20940.52|20940.52|20940.08|20940.08|0
1647873060000|2022-03-21 14:31:00|20940.23|20940.23|20940.57|20940.57|20940.65|20940.65|20940.01|20940.01|0
1647873070000|2022-03-21 14:31:10|20940.42|20940.42|20943.37|20943.37|20943.5|20943.5|20940.42|20940.42|0
1647873080000|2022-03-21 14:31:20|20943.5|20943.5|20942.97|20942.97|20943.65|20943.65|20942.76|20942.76|0
1647873090000|2022-03-21 14:31:30|20942.75|20942.75|20942.69|20942.69|20943.56|20943.56|20942.6|20942.6|0
1647873100000|2022-03-21 14:31:40|20942.76|20942.76|20942.89|20942.89|20943.46|20943.46|20942.65|20942.65|0
1647873110000|2022-03-21 14:31:50|20942.74|20942.74|20941.44|20941.44|20942.74|20942.74|20941.39|20941.39|0
1647873120000|2022-03-21 14:32:00|20941.27|20941.27|20938.91|20938.91|20941.27|20941.27|20938.91|20938.91|0
1647873130000|2022-03-21 14:32:10|20938.8|20938.8|20937.92|20937.92|20938.89|20938.89|20937.81|20937.81|0
1647873140000|2022-03-21 14:32:20|20937.97|20937.97|20938.28|20938.28|20938.28|20938.28|20937.65|20937.65|0
1647873150000|2022-03-21 14:32:30|20938.1|20938.1|20938.11|20938.11|20938.5|20938.5|20937.93|20937.93|0
1647873160000|2022-03-21 14:32:40|20938.14|20938.14|20937.24|20937.24|20938.18|20938.18|20937.23|20937.23|0
1647873170000|2022-03-21 14:32:50|20937.29|20937.29|20937.71|20937.71|20937.8|20937.8|20937.26|20937.26|0
1647873180000|2022-03-21 14:33:00|20937.84|20937.84|20937.04|20937.04|20937.89|20937.89|20937.04|20937.04|0
1647873190000|2022-03-21 14:33:10|20936.99|20936.99|20937.21|20937.21|20937.36|20937.36|20936.84|20936.84|0
1647873200000|2022-03-21 14:33:20|20937.13|20937.13|20936.55|20936.55|20937.13|20937.13|20936.55|20936.55|0
1647873210000|2022-03-21 14:33:30|20936.65|20936.65|20936.66|20936.66|20936.71|20936.71|20936.4|20936.4|0
1647873220000|2022-03-21 14:33:40|20936.55|20936.55|20936.65|20936.65|20936.97|20936.97|20936.5|20936.5|0
1647873230000|2022-03-21 14:33:50|20936.51|20936.51|20921.97|20921.97|20936.61|20936.61|20921.08|20921.08|0
1647873240000|2022-03-21 14:34:00|20921.9|20921.9|20918.25|20918.25|20921.9|20921.9|20918.25|20918.25|0
1647873250000|2022-03-21 14:34:10|20918.11|20918.11|20916.27|20916.27|20918.11|20918.11|20916.22|20916.22|0
1647873260000|2022-03-21 14:34:20|20916.16|20916.16|20914.54|20914.54|20916.16|20916.16|20914.45|20914.45|0
1647873270000|2022-03-21 14:34:30|20914.62|20914.62|20914.68|20914.68|20914.68|20914.68|20914.3|20914.3|0
1647873280000|2022-03-21 14:34:40|20914.4|20914.4|20914.23|20914.23|20914.82|20914.82|20914.23|20914.23|0
1647873290000|2022-03-21 14:34:50|20914.18|20914.18|20914.08|20914.08|20914.23|20914.23|20914.08|20914.08|0
1647873300000|2022-03-21 14:35:00|20914.11|20914.11|20913.81|20913.81|20914.11|20914.11|20913.77|20913.77|0
1647873310000|2022-03-21 14:35:10|20913.77|20913.77|20915.68|20915.68|20915.68|20915.68|20913.69|20913.69|0
1647873320000|2022-03-21 14:35:20|20915.72|20915.72|20917.78|20917.78|20917.78|20917.78|20915.72|20915.72|0
1647873330000|2022-03-21 14:35:30|20917.7|20917.7|20917|20917|20917.7|20917.7|20917|20917|0
1647873340000|2022-03-21 14:35:40|20917.09|20917.09|20918|20918|20918.04|20918.04|20916.92|20916.92|0
1647873350000|2022-03-21 14:35:50|20917.96|20917.96|20920.58|20920.58|20920.58|20920.58|20917.69|20917.69|0
1647873360000|2022-03-21 14:36:00|20921.14|20921.14|20921.43|20921.43|20921.76|20921.76|20921.09|20921.09|0
1647873370000|2022-03-21 14:36:10|20921.25|20921.25|20919.84|20919.84|20921.25|20921.25|20919.72|20919.72|0
1647873380000|2022-03-21 14:36:20|20919.7|20919.7|20919.24|20919.24|20919.81|20919.81|20918.67|20918.67|0
1647873390000|2022-03-21 14:36:30|20919.19|20919.19|20921.73|20921.73|20921.79|20921.79|20919.19|20919.19|0
1647873400000|2022-03-21 14:36:40|20921.75|20921.75|20921.6|20921.6|20921.75|20921.75|20921.25|20921.25|0
1647873410000|2022-03-21 14:36:50|20921.53|20921.53|20922.09|20922.09|20922.23|20922.23|20921.53|20921.53|0
1647873420000|2022-03-21 14:37:00|20922.17|20922.17|20923.31|20923.31|20923.31|20923.31|20922.17|20922.17|0
1647873430000|2022-03-21 14:37:10|20923.32|20923.32|20923.88|20923.88|20924.09|20924.09|20923.32|20923.32|0
1647873440000|2022-03-21 14:37:20|20923.77|20923.77|20924.02|20924.02|20924.02|20924.02|20923.77|20923.77|0
1647873450000|2022-03-21 14:37:30|20924.04|20924.04|20924.97|20924.97|20925.04|20925.04|20924.04|20924.04|0
1647873460000|2022-03-21 14:37:40|20925.01|20925.01|20926.48|20926.48|20926.48|20926.48|20924.95|20924.95|0
1647873470000|2022-03-21 14:37:50|20926.25|20926.25|20926.32|20926.32|20926.35|20926.35|20925.88|20925.88|0
1647873480000|2022-03-21 14:38:00|20926.19|20926.19|20925.73|20925.73|20926.24|20926.24|20925.73|20925.73|0
1647873490000|2022-03-21 14:38:10|20925.67|20925.67|20925.73|20925.73|20925.73|20925.73|20925.36|20925.36|0
1647873500000|2022-03-21 14:38:20|20925.79|20925.79|20927.66|20927.66|20927.66|20927.66|20925.79|20925.79|0
1647873510000|2022-03-21 14:38:30|20927.73|20927.73|20928.66|20928.66|20929.15|20929.15|20927.73|20927.73|0
1647873520000|2022-03-21 14:38:40|20928.72|20928.72|20928.66|20928.66|20928.72|20928.72|20928.61|20928.61|0
1647873530000|2022-03-21 14:38:50|20928.8|20928.8|20928.96|20928.96|20928.96|20928.96|20928.64|20928.64|0
1647873540000|2022-03-21 14:39:00|20929.11|20929.11|20931.97|20931.97|20931.97|20931.97|20929.04|20929.04|0
1647873550000|2022-03-21 14:39:10|20932.05|20932.05|20931.54|20931.54|20932.05|20932.05|20931.5|20931.5|0
1647873560000|2022-03-21 14:39:20|20931.46|20931.46|20931.85|20931.85|20932.06|20932.06|20931.46|20931.46|0
1647873570000|2022-03-21 14:39:30|20932.27|20932.27|20931.75|20931.75|20932.42|20932.42|20931.69|20931.69|0
1647873580000|2022-03-21 14:39:40|20931.72|20931.72|20930.57|20930.57|20931.73|20931.73|20930.57|20930.57|0
1647873590000|2022-03-21 14:39:50|20930.51|20930.51|20930.23|20930.23|20930.51|20930.51|20930.1|20930.1|0
1647873600000|2022-03-21 14:40:00|20929.94|20929.94|20930.11|20930.11|20930.28|20930.28|20929.89|20929.89|0
1647873610000|2022-03-21 14:40:10|20930.05|20930.05|20930|20930|20930.3|20930.3|20929.93|20929.93|0
1647873620000|2022-03-21 14:40:20|20930.29|20930.29|20930.37|20930.37|20930.4|20930.4|20930.23|20930.23|0
1647873630000|2022-03-21 14:40:30|20930.29|20930.29|20930.83|20930.83|20931.01|20931.01|20930.2|20930.2|0
1647873640000|2022-03-21 14:40:40|20930.87|20930.87|20930.6|20930.6|20930.93|20930.93|20930.58|20930.58|0
1647873650000|2022-03-21 14:40:50|20930.74|20930.74|20931.11|20931.11|20931.23|20931.23|20930.36|20930.36|0
1647873660000|2022-03-21 14:41:00|20931.24|20931.24|20932.46|20932.46|20932.7|20932.7|20931.1|20931.1|0
1647873670000|2022-03-21 14:41:10|20932.38|20932.38|20932.61|20932.61|20933.04|20933.04|20932.38|20932.38|0
1647873680000|2022-03-21 14:41:20|20932.72|20932.72|20932.9|20932.9|20933.27|20933.27|20932.59|20932.59|0
1647873690000|2022-03-21 14:41:30|20932.95|20932.95|20932.8|20932.8|20932.98|20932.98|20932.29|20932.29|0
1647873700000|2022-03-21 14:41:40|20932.75|20932.75|20932.01|20932.01|20932.88|20932.88|20932.01|20932.01|0
1647873710000|2022-03-21 14:41:50|20931.86|20931.86|20930.71|20930.71|20932.15|20932.15|20930.42|20930.42|0
1647873720000|2022-03-21 14:42:00|20931.11|20931.11|20929.96|20929.96|20931.12|20931.12|20929.71|20929.71|0
1647873730000|2022-03-21 14:42:10|20929.8|20929.8|20929|20929|20929.8|20929.8|20929|20929|0
1647873740000|2022-03-21 14:42:20|20929.19|20929.19|20929.38|20929.38|20929.38|20929.38|20928.9|20928.9|0
1647873750000|2022-03-21 14:42:30|20929.47|20929.47|20929.39|20929.39|20929.47|20929.47|20929.25|20929.25|0
1647873760000|2022-03-21 14:42:40|20929.65|20929.65|20930.23|20930.23|20930.23|20930.23|20929.57|20929.57|0
1647873770000|2022-03-21 14:42:50|20930.29|20930.29|20929.84|20929.84|20930.32|20930.32|20929.76|20929.76|0
1647873780000|2022-03-21 14:43:00|20929.81|20929.81|20929.51|20929.51|20929.81|20929.81|20929.47|20929.47|0
1647873790000|2022-03-21 14:43:10|20929.44|20929.44|20929.5|20929.5|20929.5|20929.5|20929.33|20929.33|0
1647873800000|2022-03-21 14:43:20|20929.6|20929.6|20929.52|20929.52|20929.66|20929.66|20929.52|20929.52|0
1647873810000|2022-03-21 14:43:30|20929.6|20929.6|20929.9|20929.9|20929.95|20929.95|20929.51|20929.51|0
1647873820000|2022-03-21 14:43:40|20930.13|20930.13|20930.62|20930.62|20930.62|20930.62|20929.93|20929.93|0
1647873830000|2022-03-21 14:43:50|20930.68|20930.68|20931.27|20931.27|20931.27|20931.27|20930.61|20930.61|0
1647873840000|2022-03-21 14:44:00|20931.25|20931.25|20931.41|20931.41|20931.41|20931.41|20930.96|20930.96|0
1647873850000|2022-03-21 14:44:10|20931.32|20931.32|20931.15|20931.15|20931.61|20931.61|20930.99|20930.99|0
1647873860000|2022-03-21 14:44:20|20931.23|20931.23|20933.06|20933.06|20933.06|20933.06|20931.23|20931.23|0
1647873870000|2022-03-21 14:44:30|20933.12|20933.12|20933.33|20933.33|20933.47|20933.47|20933.12|20933.12|0
1647873880000|2022-03-21 14:44:40|20933.41|20933.41|20934.29|20934.29|20934.34|20934.34|20933.41|20933.41|0
1647873890000|2022-03-21 14:44:50|20934.36|20934.36|20934.93|20934.93|20934.93|20934.93|20934.31|20934.31|0
1647873900000|2022-03-21 14:45:00|20935|20935|20936.09|20936.09|20936.27|20936.27|20934.96|20934.96|0
1647873910000|2022-03-21 14:45:10|20936.18|20936.18|20937.05|20937.05|20937.08|20937.08|20936.18|20936.18|0
1647873920000|2022-03-21 14:45:20|20937.16|20937.16|20937.92|20937.92|20937.92|20937.92|20936.94|20936.94|0
1647873930000|2022-03-21 14:45:30|20937.87|20937.87|20938.7|20938.7|20938.8|20938.8|20937.87|20937.87|0
1647873940000|2022-03-21 14:45:40|20938.92|20938.92|20939.43|20939.43|20939.43|20939.43|20938.92|20938.92|0
1647873950000|2022-03-21 14:45:50|20939.38|20939.38|20939.9|20939.9|20939.9|20939.9|20939.38|20939.38|0
1647873960000|2022-03-21 14:46:00|20940.05|20940.05|20941.31|20941.31|20941.31|20941.31|20939.67|20939.67|0
1647873970000|2022-03-21 14:46:10|20941.46|20941.46|20943.05|20943.05|20943.05|20943.05|20941.46|20941.46|0
1647873980000|2022-03-21 14:46:20|20943.47|20943.47|20945.26|20945.26|20945.43|20945.43|20943.31|20943.31|0
1647873990000|2022-03-21 14:46:30|20945.4|20945.4|20948.37|20948.37|20948.37|20948.37|20945.4|20945.4|0
1647874000000|2022-03-21 14:46:40|20948.47|20948.47|20948.76|20948.76|20948.76|20948.76|20948.42|20948.42|0
1647874010000|2022-03-21 14:46:50|20948.87|20948.87|20949.14|20949.14|20949.22|20949.22|20948.72|20948.72|0
1647874020000|2022-03-21 14:47:00|20949.09|20949.09|20950.55|20950.55|20950.55|20950.55|20949.01|20949.01|0
1647874030000|2022-03-21 14:47:10|20950.51|20950.51|20950.97|20950.97|20951|20951|20950.33|20950.33|0
1647874040000|2022-03-21 14:47:20|20951.04|20951.04|20951.82|20951.82|20951.9|20951.9|20950.93|20950.93|0
1647874050000|2022-03-21 14:47:30|20951.71|20951.71|20951.95|20951.95|20952.05|20952.05|20951.58|20951.58|0
1647874060000|2022-03-21 14:47:40|20951.92|20951.92|20953.17|20953.17|20953.31|20953.31|20951.92|20951.92|0
1647874070000|2022-03-21 14:47:50|20953.39|20953.39|20954.71|20954.71|20954.71|20954.71|20953.39|20953.39|0
1647874080000|2022-03-21 14:48:00|20954.78|20954.78|20957.29|20957.29|20957.29|20957.29|20954.78|20954.78|0
1647874090000|2022-03-21 14:48:10|20957.49|20957.49|20959.57|20959.57|20959.57|20959.57|20957.49|20957.49|0
1647874100000|2022-03-21 14:48:20|20959.66|20959.66|20958.99|20958.99|20959.7|20959.7|20958.85|20958.85|0
1647874110000|2022-03-21 14:48:30|20959.05|20959.05|20958.89|20958.89|20959.05|20959.05|20958.36|20958.36|0
1647874120000|2022-03-21 14:48:40|20958.81|20958.81|20959.21|20959.21|20959.21|20959.21|20958.68|20958.68|0
1647874130000|2022-03-21 14:48:50|20959.13|20959.13|20960.3|20960.3|20960.3|20960.3|20959.13|20959.13|0
1647874140000|2022-03-21 14:49:00|20960.16|20960.16|20960.47|20960.47|20960.73|20960.73|20960.16|20960.16|0
1647874150000|2022-03-21 14:49:10|20960.79|20960.79|20962.84|20962.84|20962.94|20962.94|20960.79|20960.79|0
1647874160000|2022-03-21 14:49:20|20962.88|20962.88|20963.14|20963.14|20963.26|20963.26|20962.79|20962.79|0
1647874170000|2022-03-21 14:49:30|20963.26|20963.26|20963.19|20963.19|20963.26|20963.26|20962.99|20962.99|0
1647874180000|2022-03-21 14:49:40|20963.3|20963.3|20964.06|20964.06|20964.06|20964.06|20963.3|20963.3|0
1647874190000|2022-03-21 14:49:50|20964.1|20964.1|20963.96|20963.96|20964.1|20964.1|20963.62|20963.62|0
1647874200000|2022-03-21 14:50:00|20964.02|20964.02|20963.5|20963.5|20964.02|20964.02|20963.29|20963.29|0
1647874210000|2022-03-21 14:50:10|20963.6|20963.6|20964.47|20964.47|20964.57|20964.57|20963.6|20963.6|0
1647874220000|2022-03-21 14:50:20|20964.53|20964.53|20964.68|20964.68|20964.68|20964.68|20964.38|20964.38|0
1647874230000|2022-03-21 14:50:30|20964.77|20964.77|20965.84|20965.84|20965.84|20965.84|20964.71|20964.71|0
1647874240000|2022-03-21 14:50:40|20965.92|20965.92|20967.6|20967.6|20967.72|20967.72|20965.92|20965.92|0
1647874250000|2022-03-21 14:50:50|20967.54|20967.54|20968.07|20968.07|20968.25|20968.25|20967.54|20967.54|0
1647874260000|2022-03-21 14:51:00|20968.14|20968.14|20968.36|20968.36|20968.36|20968.36|20967.91|20967.91|0
1647874270000|2022-03-21 14:51:10|20968.46|20968.46|20970.1|20970.1|20970.1|20970.1|20968.46|20968.46|0
1647874280000|2022-03-21 14:51:20|20970.3|20970.3|20971.24|20971.24|20971.38|20971.38|20970.3|20970.3|0
1647874290000|2022-03-21 14:51:30|20971.29|20971.29|20971.6|20971.6|20971.6|20971.6|20970.78|20970.78|0
1647874300000|2022-03-21 14:51:40|20971.63|20971.63|20972.33|20972.33|20972.8|20972.8|20971.63|20971.63|0
1647874310000|2022-03-21 14:51:50|20972.22|20972.22|20973.81|20973.81|20973.81|20973.81|20972.22|20972.22|0
1647874320000|2022-03-21 14:52:00|20973.92|20973.92|20973.89|20973.89|20973.99|20973.99|20973.71|20973.71|0
1647874330000|2022-03-21 14:52:10|20974|20974|20974.15|20974.15|20974.33|20974.33|20973.94|20973.94|0
1647874340000|2022-03-21 14:52:20|20974.23|20974.23|20974.44|20974.44|20974.55|20974.55|20973.98|20973.98|0
1647874350000|2022-03-21 14:52:30|20974.06|20974.06|20973.69|20973.69|20974.06|20974.06|20973.47|20973.47|0
1647874360000|2022-03-21 14:52:40|20973.65|20973.65|20973.66|20973.66|20974.11|20974.11|20973.47|20973.47|0
1647874370000|2022-03-21 14:52:50|20973.63|20973.63|20973.42|20973.42|20973.63|20973.63|20973.42|20973.42|0
1647874380000|2022-03-21 14:53:00|20973.27|20973.27|20973.01|20973.01|20973.27|20973.27|20972.91|20972.91|0
1647874390000|2022-03-21 14:53:10|20972.88|20972.88|20972.63|20972.63|20973.71|20973.71|20972.63|20972.63|0
1647874400000|2022-03-21 14:53:20|20972.72|20972.72|20973.37|20973.37|20973.37|20973.37|20972.52|20972.52|0
1647874410000|2022-03-21 14:53:30|20973.49|20973.49|20974.8|20974.8|20974.8|20974.8|20973.46|20973.46|0
1647874420000|2022-03-21 14:53:40|20974.91|20974.91|20975.87|20975.87|20975.87|20975.87|20974.91|20974.91|0
1647874430000|2022-03-21 14:53:50|20975.36|20975.36|20976.31|20976.31|20976.39|20976.39|20975.24|20975.24|0
1647874440000|2022-03-21 14:54:00|20976.53|20976.53|20977.52|20977.52|20977.55|20977.55|20976.44|20976.44|0
1647874450000|2022-03-21 14:54:10|20977.66|20977.66|20978.88|20978.88|20978.96|20978.96|20977.58|20977.58|0
1647874460000|2022-03-21 14:54:20|20978.94|20978.94|20979.79|20979.79|20979.95|20979.95|20978.94|20978.94|0
1647874470000|2022-03-21 14:54:30|20979.67|20979.67|20979.72|20979.72|20979.87|20979.87|20979.31|20979.31|0
1647874480000|2022-03-21 14:54:40|20979.51|20979.51|20981.48|20981.48|20981.48|20981.48|20979.38|20979.38|0
1647874490000|2022-03-21 14:54:50|20981.55|20981.55|20984.15|20984.15|20984.15|20984.15|20981.55|20981.55|0
1647874500000|2022-03-21 14:55:00|20984.23|20984.23|20986.24|20986.24|20986.8|20986.8|20984.23|20984.23|0
1647874510000|2022-03-21 14:55:10|20986.28|20986.28|20986.47|20986.47|20986.47|20986.47|20985.97|20985.97|0
1647874520000|2022-03-21 14:55:20|20986.66|20986.66|20986.11|20986.11|20987.1|20987.1|20986.03|20986.03|0
1647874530000|2022-03-21 14:55:30|20986.15|20986.15|20985.55|20985.55|20986.28|20986.28|20985.55|20985.55|0
1647874540000|2022-03-21 14:55:40|20985.5|20985.5|20985.6|20985.6|20985.78|20985.78|20985.33|20985.33|0
1647874550000|2022-03-21 14:55:50|20985.67|20985.67|20986.03|20986.03|20986.24|20986.24|20985.67|20985.67|0
1647874560000|2022-03-21 14:56:00|20986|20986|20986.1|20986.1|20986.1|20986.1|20985.44|20985.44|0
1647874570000|2022-03-21 14:56:10|20986.21|20986.21|20994.87|20994.87|20994.87|20994.87|20986.21|20986.21|0
1647874580000|2022-03-21 14:56:20|20994.76|20994.76|20997.99|20997.99|20997.99|20997.99|20994.76|20994.76|0
1647874590000|2022-03-21 14:56:30|20997.9|20997.9|20999.74|20999.74|20999.74|20999.74|20997.89|20997.89|0
1647874600000|2022-03-21 14:56:40|20999.81|20999.81|20999.45|20999.45|20999.86|20999.86|20999.37|20999.37|0
1647874610000|2022-03-21 14:56:50|20999.56|20999.56|20999.9|20999.9|20999.9|20999.9|20999.27|20999.27|0
1647874620000|2022-03-21 14:57:00|20999.98|20999.98|21000.7|21000.7|21001.03|21001.03|20999.98|20999.98|0
1647874630000|2022-03-21 14:57:10|21000.55|21000.55|21001.65|21001.65|21001.77|21001.77|21000.55|21000.55|0
1647874640000|2022-03-21 14:57:20|21001.7|21001.7|21004.37|21004.37|21004.37|21004.37|21001.7|21001.7|0
1647874650000|2022-03-21 14:57:30|21004.32|21004.32|21005.64|21005.64|21005.64|21005.64|21004.32|21004.32|0
1647874660000|2022-03-21 14:57:40|21005.67|21005.67|21007.91|21007.91|21007.91|21007.91|21005.54|21005.54|0
1647874670000|2022-03-21 14:57:50|21008.1|21008.1|21009.11|21009.11|21009.11|21009.11|21008.1|21008.1|0
1647874680000|2022-03-21 14:58:00|21009.17|21009.17|21009.92|21009.92|21009.92|21009.92|21009.17|21009.17|0
1647874690000|2022-03-21 14:58:10|21010.18|21010.18|21010.98|21010.98|21010.98|21010.98|21010.13|21010.13|0
1647874700000|2022-03-21 14:58:20|21011.04|21011.04|21011.92|21011.92|21011.99|21011.99|21011.01|21011.01|0
1647874710000|2022-03-21 14:58:30|21011.97|21011.97|21012.09|21012.09|21012.09|21012.09|21011.71|21011.71|0
1647874720000|2022-03-21 14:58:40|21012.11|21012.11|21012.31|21012.31|21012.34|21012.34|21011.91|21011.91|0
1647874730000|2022-03-21 14:58:50|21012.25|21012.25|21011.57|21011.57|21012.25|21012.25|21011.5|21011.5|0
1647874740000|2022-03-21 14:59:00|21011.31|21011.31|21011.5|21011.5|21011.77|21011.77|21011.05|21011.05|0
1647874750000|2022-03-21 14:59:10|21011.33|21011.33|21011.18|21011.18|21011.45|21011.45|21011.18|21011.18|0
1647874760000|2022-03-21 14:59:20|21011.16|21011.16|21010.89|21010.89|21011.4|21011.4|21010.89|21010.89|0
1647874770000|2022-03-21 14:59:30|21010.84|21010.84|21009.4|21009.4|21010.89|21010.89|21009.15|21009.15|0
1647874780000|2022-03-21 14:59:40|21009.37|21009.37|21008.4|21008.4|21009.37|21009.37|21008.4|21008.4|0
1647874790000|2022-03-21 14:59:50|21008.27|21008.27|21003.71|21003.71|21008.32|21008.32|21003.71|21003.71|0
1647874800000|2022-03-21 15:00:00|21003.83|21003.83|21003.42|21003.42|21003.97|21003.97|21003.15|21003.15|0
1647874810000|2022-03-21 15:00:10|21003.53|21003.53|21004.58|21004.58|21004.58|21004.58|21003.53|21003.53|0
1647874820000|2022-03-21 15:00:20|21004.63|21004.63|21004.51|21004.51|21004.63|21004.63|21004.27|21004.27|0
1647874830000|2022-03-21 15:00:30|21004.39|21004.39|21004.61|21004.61|21004.61|21004.61|21004.3|21004.3|0
1647874840000|2022-03-21 15:00:40|21004.74|21004.74|21005.4|21005.4|21005.63|21005.63|21004.69|21004.69|0
1647874850000|2022-03-21 15:00:50|21005.46|21005.46|21004.94|21004.94|21005.49|21005.49|21004.9|21004.9|0
1647874860000|2022-03-21 15:01:00|21004.89|21004.89|21005.29|21005.29|21005.34|21005.34|21004.89|21004.89|0
1647874870000|2022-03-21 15:01:10|21005.23|21005.23|21005.59|21005.59|21005.77|21005.77|21005.11|21005.11|0
1647874880000|2022-03-21 15:01:20|21005.62|21005.62|21006.37|21006.37|21006.45|21006.45|21005.56|21005.56|0
1647874890000|2022-03-21 15:01:30|21006.73|21006.73|21011.07|21011.07|21011.07|21011.07|21006.73|21006.73|0
1647874900000|2022-03-21 15:01:40|21011.1|21011.1|21012.22|21012.22|21012.53|21012.53|21011.1|21011.1|0
1647874910000|2022-03-21 15:01:50|21012.48|21012.48|21012.78|21012.78|21012.78|21012.78|21012.48|21012.48|0
1647874920000|2022-03-21 15:02:00|21012.85|21012.85|21013.06|21013.06|21013.25|21013.25|21012.85|21012.85|0
1647874930000|2022-03-21 15:02:10|21013.01|21013.01|21013.99|21013.99|21014.15|21014.15|21012.94|21012.94|0
1647874940000|2022-03-21 15:02:20|21013.94|21013.94|21013.98|21013.98|21014.31|21014.31|21013.8|21013.8|0
1647874950000|2022-03-21 15:02:30|21014.01|21014.01|21014.6|21014.6|21014.6|21014.6|21014.01|21014.01|0
1647874960000|2022-03-21 15:02:40|21014.64|21014.64|21016.54|21016.54|21016.54|21016.54|21014.64|21014.64|0
1647874970000|2022-03-21 15:02:50|21016.51|21016.51|21017.2|21017.2|21017.2|21017.2|21016.4|21016.4|0
1647874980000|2022-03-21 15:03:00|21017.25|21017.25|21016.81|21016.81|21017.67|21017.67|21016.5|21016.5|0
1647874990000|2022-03-21 15:03:10|21016.7|21016.7|21015.74|21015.74|21016.76|21016.76|21015.27|21015.27|0
1647875000000|2022-03-21 15:03:20|21015.69|21015.69|21016.15|21016.15|21016.15|21016.15|21015.48|21015.48|0
1647875010000|2022-03-21 15:03:30|21016.07|21016.07|21016.01|21016.01|21016.27|21016.27|21015.91|21015.91|0
1647875020000|2022-03-21 15:03:40|21015.63|21015.63|21015.96|21015.96|21016.01|21016.01|21015.42|21015.42|0
1647875030000|2022-03-21 15:03:50|21016.01|21016.01|21016.86|21016.86|21017|21017|21015.96|21015.96|0
1647875040000|2022-03-21 15:04:00|21016.96|21016.96|21017.74|21017.74|21017.74|21017.74|21016.96|21016.96|0
1647875050000|2022-03-21 15:04:10|21018.01|21018.01|21018.25|21018.25|21018.25|21018.25|21017.87|21017.87|0
1647875060000|2022-03-21 15:04:20|21018.33|21018.33|21016.92|21016.92|21018.48|21018.48|21016.92|21016.92|0
1647875070000|2022-03-21 15:04:30|21016.89|21016.89|21016.82|21016.82|21016.89|21016.89|21016.14|21016.14|0
1647875080000|2022-03-21 15:04:40|21016.86|21016.86|21016.86|21016.86|21017.04|21017.04|21016.74|21016.74|0
1647875090000|2022-03-21 15:04:50|21016.8|21016.8|21016.23|21016.23|21016.82|21016.82|21016.23|21016.23|0
1647875100000|2022-03-21 15:05:00|21016.32|21016.32|21014.76|21014.76|21016.57|21016.57|21014.76|21014.76|0
1647875110000|2022-03-21 15:05:10|21014.47|21014.47|21013.81|21013.81|21014.47|21014.47|21013.7|21013.7|0
1647875120000|2022-03-21 15:05:20|21013.7|21013.7|21012.71|21012.71|21013.7|21013.7|21012.71|21012.71|0
1647875130000|2022-03-21 15:05:30|21012.75|21012.75|21011.57|21011.57|21013.24|21013.24|21011.57|21011.57|0
1647875140000|2022-03-21 15:05:40|21011.63|21011.63|21010.51|21010.51|21011.67|21011.67|21010.33|21010.33|0
1647875150000|2022-03-21 15:05:50|21010.45|21010.45|21010.29|21010.29|21010.55|21010.55|21010.29|21010.29|0
1647875160000|2022-03-21 15:06:00|21010.08|21010.08|21006.56|21006.56|21010.08|21010.08|21006.56|21006.56|0
1647875170000|2022-03-21 15:06:10|21006.61|21006.61|21004.62|21004.62|21006.61|21006.61|21004.6|21004.6|0
1647875180000|2022-03-21 15:06:20|21004.47|21004.47|21011.25|21011.25|21011.87|21011.87|21003.82|21003.82|0
1647875190000|2022-03-21 15:06:30|21011.49|21011.49|21010.4|21010.4|21011.49|21011.49|21010.4|21010.4|0
1647875200000|2022-03-21 15:06:40|21010.34|21010.34|21009.89|21009.89|21010.34|21010.34|21009.82|21009.82|0
1647875210000|2022-03-21 15:06:50|21009.9|21009.9|21009|21009|21009.9|21009.9|21009|21009|0
1647875220000|2022-03-21 15:07:00|21008.89|21008.89|21008.22|21008.22|21008.89|21008.89|21008.05|21008.05|0
1647875230000|2022-03-21 15:07:10|21007.77|21007.77|21009.18|21009.18|21009.18|21009.18|21007.77|21007.77|0
1647875240000|2022-03-21 15:07:20|21009.23|21009.23|21008.83|21008.83|21009.35|21009.35|21008.48|21008.48|0
1647875250000|2022-03-21 15:07:30|21008.89|21008.89|21008.93|21008.93|21008.93|21008.93|21008.78|21008.78|0
1647875260000|2022-03-21 15:07:40|21008.98|21008.98|21008.89|21008.89|21009.2|21009.2|21008.89|21008.89|0
1647875270000|2022-03-21 15:07:50|21008.93|21008.93|21008.37|21008.37|21008.93|21008.93|21008.37|21008.37|0
1647875280000|2022-03-21 15:08:00|21008.26|21008.26|21007.67|21007.67|21008.26|21008.26|21007.59|21007.59|0
1647875290000|2022-03-21 15:08:10|21007.73|21007.73|21003.51|21003.51|21007.79|21007.79|21003.51|21003.51|0
1647875300000|2022-03-21 15:08:20|21003.4|21003.4|21002.22|21002.22|21003.55|21003.55|21002.11|21002.11|0
1647875310000|2022-03-21 15:08:30|21002.24|21002.24|21001.27|21001.27|21002.24|21002.24|21001.24|21001.24|0
1647875320000|2022-03-21 15:08:40|21001.14|21001.14|21001.32|21001.32|21001.45|21001.45|21001.01|21001.01|0
1647875330000|2022-03-21 15:08:50|21001.48|21001.48|21001.24|21001.24|21001.83|21001.83|21001.1|21001.1|0
1647875340000|2022-03-21 15:09:00|21001.3|21001.3|21001.18|21001.18|21001.37|21001.37|21001.05|21001.05|0
1647875350000|2022-03-21 15:09:10|21001.28|21001.28|21001.79|21001.79|21001.79|21001.79|21001.14|21001.14|0
1647875360000|2022-03-21 15:09:20|21001.99|21001.99|21001.8|21001.8|21001.99|21001.99|21001.71|21001.71|0
1647875370000|2022-03-21 15:09:30|21001.75|21001.75|21001.84|21001.84|21001.93|21001.93|21001.66|21001.66|0
1647875380000|2022-03-21 15:09:40|21001.9|21001.9|21002.41|21002.41|21002.49|21002.49|21001.85|21001.85|0
1647875390000|2022-03-21 15:09:50|21002.36|21002.36|21002.39|21002.39|21002.53|21002.53|21002.28|21002.28|0
1647875400000|2022-03-21 15:10:00|21002.5|21002.5|21002.81|21002.81|21003|21003|21002.27|21002.27|0
1647875410000|2022-03-21 15:10:10|21002.86|21002.86|21003.7|21003.7|21003.82|21003.82|21002.86|21002.86|0
1647875420000|2022-03-21 15:10:20|21003.99|21003.99|21006.36|21006.36|21006.43|21006.43|21003.99|21003.99|0
1647875430000|2022-03-21 15:10:30|21006.65|21006.65|21007.18|21007.18|21007.32|21007.32|21006.65|21006.65|0
1647875440000|2022-03-21 15:10:40|21007.36|21007.36|21008.24|21008.24|21008.24|21008.24|21007.32|21007.32|0
1647875450000|2022-03-21 15:10:50|21008.16|21008.16|21007.97|21007.97|21008.27|21008.27|21007.97|21007.97|0
1647875460000|2022-03-21 15:11:00|21008.04|21008.04|21009.13|21009.13|21010.29|21010.29|21008|21008|0
1647875470000|2022-03-21 15:11:10|21009.35|21009.35|21008.9|21008.9|21009.63|21009.63|21008.72|21008.72|0
1647875480000|2022-03-21 15:11:20|21008.87|21008.87|21008.38|21008.38|21008.87|21008.87|21008.38|21008.38|0
1647875490000|2022-03-21 15:11:30|21008.46|21008.46|21008.32|21008.32|21008.64|21008.64|21008.32|21008.32|0
1647875500000|2022-03-21 15:11:40|21008.1|21008.1|21008.33|21008.33|21008.54|21008.54|21007.98|21007.98|0
1647875510000|2022-03-21 15:11:50|21008.37|21008.37|21007.97|21007.97|21008.37|21008.37|21007.88|21007.88|0
1647875520000|2022-03-21 15:12:00|21007.94|21007.94|21008.7|21008.7|21008.7|21008.7|21007.71|21007.71|0
1647875530000|2022-03-21 15:12:10|21008.65|21008.65|21007.32|21007.32|21008.65|21008.65|21007.1|21007.1|0
1647875540000|2022-03-21 15:12:20|21007.36|21007.36|21006.95|21006.95|21007.37|21007.37|21006.95|21006.95|0
1647875550000|2022-03-21 15:12:30|21007.06|21007.06|21007.24|21007.24|21007.28|21007.28|21006.97|21006.97|0
1647875560000|2022-03-21 15:12:40|21007.29|21007.29|21008.89|21008.89|21008.89|21008.89|21007.06|21007.06|0
1647875570000|2022-03-21 15:12:50|21008.81|21008.81|21008.57|21008.57|21009.05|21009.05|21008.57|21008.57|0
1647875580000|2022-03-21 15:13:00|21008.47|21008.47|21007.92|21007.92|21008.83|21008.83|21007.92|21007.92|0
1647875590000|2022-03-21 15:13:10|21007.95|21007.95|21004.15|21004.15|21007.95|21007.95|21003.98|21003.98|0
1647875600000|2022-03-21 15:13:20|21004.19|21004.19|21004.53|21004.53|21004.77|21004.77|21004.11|21004.11|0
1647875610000|2022-03-21 15:13:30|21004.47|21004.47|21003.88|21003.88|21004.47|21004.47|21003.79|21003.79|0
1647875620000|2022-03-21 15:13:40|21003.92|21003.92|21004.04|21004.04|21004.29|21004.29|21003.92|21003.92|0
1647875630000|2022-03-21 15:13:50|21003.98|21003.98|21002.11|21002.11|21004.03|21004.03|21002.11|21002.11|0
1647875640000|2022-03-21 15:14:00|21002.01|21002.01|21001.74|21001.74|21002.01|21002.01|21001.46|21001.46|0
1647875650000|2022-03-21 15:14:10|21001.9|21001.9|21002.02|21002.02|21002.02|21002.02|21001.75|21001.75|0
1647875660000|2022-03-21 15:14:20|21001.97|21001.97|21001.98|21001.98|21002.02|21002.02|21001.84|21001.84|0
1647875670000|2022-03-21 15:14:30|21002.02|21002.02|21001.8|21001.8|21002.03|21002.03|21001.51|21001.51|0
1647875680000|2022-03-21 15:14:40|21001.91|21001.91|21001.27|21001.27|21002.12|21002.12|21001.08|21001.08|0
1647875690000|2022-03-21 15:14:50|21001.22|21001.22|21004.58|21004.58|21004.58|21004.58|21001.15|21001.15|0
1647875700000|2022-03-21 15:15:00|21004.53|21004.53|21003.89|21003.89|21004.86|21004.86|21003.89|21003.89|0
1647875710000|2022-03-21 15:15:10|21003.78|21003.78|21001.72|21001.72|21003.78|21003.78|21001.72|21001.72|0
1647875720000|2022-03-21 15:15:20|21001.65|21001.65|20998.81|20998.81|21001.65|21001.65|20998.81|20998.81|0
1647875730000|2022-03-21 15:15:30|20998.63|20998.63|20996.06|20996.06|20998.63|20998.63|20996.06|20996.06|0
1647875740000|2022-03-21 15:15:40|20996.03|20996.03|20996.25|20996.25|20996.33|20996.33|20995.45|20995.45|0
1647875750000|2022-03-21 15:15:50|20996.14|20996.14|20994.52|20994.52|20996.14|20996.14|20994.21|20994.21|0
1647875760000|2022-03-21 15:16:00|20994.63|20994.63|20995.31|20995.31|20995.34|20995.34|20994.48|20994.48|0
1647875770000|2022-03-21 15:16:10|20995.15|20995.15|20996.42|20996.42|20996.42|20996.42|20995.08|20995.08|0
1647875780000|2022-03-21 15:16:20|20996.47|20996.47|20999.54|20999.54|20999.54|20999.54|20996.47|20996.47|0
1647875790000|2022-03-21 15:16:30|20999.38|20999.38|20999.72|20999.72|20999.72|20999.72|20999.38|20999.38|0
1647875800000|2022-03-21 15:16:40|20999.67|20999.67|20999.84|20999.84|20999.91|20999.91|20999.21|20999.21|0
1647875810000|2022-03-21 15:16:50|20999.72|20999.72|21000.12|21000.12|21000.12|21000.12|20999.55|20999.55|0
1647875820000|2022-03-21 15:17:00|21000.14|21000.14|21002.74|21002.74|21002.85|21002.85|21000.14|21000.14|0
1647875830000|2022-03-21 15:17:10|21002.8|21002.8|21002.98|21002.98|21003.65|21003.65|21002.67|21002.67|0
1647875840000|2022-03-21 15:17:20|21003.05|21003.05|21002.93|21002.93|21003.19|21003.19|21002.58|21002.58|0
1647875850000|2022-03-21 15:17:30|21002.84|21002.84|21003.38|21003.38|21003.49|21003.49|21002.69|21002.69|0
1647875860000|2022-03-21 15:17:40|21003.49|21003.49|21003.15|21003.15|21003.55|21003.55|21003.09|21003.09|0
1647875870000|2022-03-21 15:17:50|21003.21|21003.21|21003.03|21003.03|21003.32|21003.32|21002.65|21002.65|0
1647875880000|2022-03-21 15:18:00|21002.98|21002.98|21002.54|21002.54|21003.04|21003.04|21002.32|21002.32|0
1647875890000|2022-03-21 15:18:10|21002.66|21002.66|21003|21003|21003|21003|21002.47|21002.47|0
1647875900000|2022-03-21 15:18:20|21002.97|21002.97|21002.64|21002.64|21003.35|21003.35|21002.64|21002.64|0
1647875910000|2022-03-21 15:18:30|21003.26|21003.26|21003.71|21003.71|21003.71|21003.71|21002.82|21002.82|0
1647875920000|2022-03-21 15:18:40|21003.56|21003.56|21004.23|21004.23|21004.54|21004.54|21003.56|21003.56|0
1647875930000|2022-03-21 15:18:50|21003.97|21003.97|21004.58|21004.58|21004.58|21004.58|21003.97|21003.97|0
1647875940000|2022-03-21 15:19:00|21004.6|21004.6|21003.42|21003.42|21004.68|21004.68|21003.42|21003.42|0
1647875950000|2022-03-21 15:19:10|21003.44|21003.44|21003.19|21003.19|21003.44|21003.44|21003.09|21003.09|0
1647875960000|2022-03-21 15:19:20|21002.98|21002.98|21002.58|21002.58|21003.1|21003.1|21002.44|21002.44|0
1647875970000|2022-03-21 15:19:30|21002.6|21002.6|21002.97|21002.97|21002.97|21002.97|21002.54|21002.54|0
1647875980000|2022-03-21 15:19:40|21003.08|21003.08|21002.91|21002.91|21003.18|21003.18|21002.91|21002.91|0
1647875990000|2022-03-21 15:19:50|21002.95|21002.95|21002.99|21002.99|21003.09|21003.09|21002.8|21002.8|0
1647876000000|2022-03-21 15:20:00|21003.09|21003.09|21000.74|21000.74|21003.23|21003.23|21000.62|21000.62|0
1647876010000|2022-03-21 15:20:10|21000.57|21000.57|20999.59|20999.59|21000.57|21000.57|20999.59|20999.59|0
1647876020000|2022-03-21 15:20:20|20999.63|20999.63|21000.67|21000.67|21000.73|21000.73|20999.63|20999.63|0
1647876030000|2022-03-21 15:20:30|21000.61|21000.61|21000.81|21000.81|21000.81|21000.81|20999.92|20999.92|0
1647876040000|2022-03-21 15:20:40|21000.86|21000.86|21001.81|21001.81|21001.81|21001.81|21000.69|21000.69|0
1647876050000|2022-03-21 15:20:50|21001.71|21001.71|21001.89|21001.89|21001.89|21001.89|21001.55|21001.55|0
1647876060000|2022-03-21 15:21:00|21001.95|21001.95|21001.97|21001.97|21002.15|21002.15|21001.78|21001.78|0
1647876070000|2022-03-21 15:21:10|21002.02|21002.02|21001.76|21001.76|21002.02|21002.02|21001.74|21001.74|0
1647876080000|2022-03-21 15:21:20|21001.63|21001.63|21001.93|21001.93|21002.25|21002.25|21001.63|21001.63|0
1647876090000|2022-03-21 15:21:30|21001.86|21001.86|21001.9|21001.9|21001.9|21001.9|21001.38|21001.38|0
1647876100000|2022-03-21 15:21:40|21001.8|21001.8|21001.87|21001.87|21001.92|21001.92|21001.53|21001.53|0
1647876110000|2022-03-21 15:21:50|21001.91|21001.91|21006.84|21006.84|21006.84|21006.84|21001.91|21001.91|0
1647876120000|2022-03-21 15:22:00|21006.9|21006.9|21006.64|21006.64|21007|21007|21006.64|21006.64|0
1647876130000|2022-03-21 15:22:10|21006.58|21006.58|21006.71|21006.71|21006.71|21006.71|21006.51|21006.51|0
1647876140000|2022-03-21 15:22:20|21006.66|21006.66|21006.6|21006.6|21006.66|21006.66|21006.43|21006.43|0
1647876150000|2022-03-21 15:22:30|21006.71|21006.71|21007.07|21007.07|21007.07|21007.07|21006.53|21006.53|0
1647876160000|2022-03-21 15:22:40|21005.99|21005.99|21006.46|21006.46|21006.52|21006.52|21005.77|21005.77|0
1647876170000|2022-03-21 15:22:50|21006.41|21006.41|21007.85|21007.85|21007.92|21007.92|21006.36|21006.36|0
1647876180000|2022-03-21 15:23:00|21007.72|21007.72|21007.85|21007.85|21007.88|21007.88|21007.58|21007.58|0
1647876190000|2022-03-21 15:23:10|21007.78|21007.78|21009.43|21009.43|21009.59|21009.59|21007.57|21007.57|0
1647876200000|2022-03-21 15:23:20|21009.45|21009.45|21012.63|21012.63|21012.63|21012.63|21009.45|21009.45|0
1647876210000|2022-03-21 15:23:30|21012.61|21012.61|21014.52|21014.52|21014.52|21014.52|21012.61|21012.61|0
1647876220000|2022-03-21 15:23:40|21014.57|21014.57|21014.82|21014.82|21014.82|21014.82|21014.49|21014.49|0
1647876230000|2022-03-21 15:23:50|21015.4|21015.4|21017.04|21017.04|21017.04|21017.04|21015.4|21015.4|0
1647876240000|2022-03-21 15:24:00|21017.05|21017.05|21016.75|21016.75|21017.41|21017.41|21016.6|21016.6|0
1647876250000|2022-03-21 15:24:10|21016.67|21016.67|21016.24|21016.24|21016.67|21016.67|21016.2|21016.2|0
1647876260000|2022-03-21 15:24:20|21016.15|21016.15|21016.98|21016.98|21017.14|21017.14|21016.11|21016.11|0
1647876270000|2022-03-21 15:24:30|21016.76|21016.76|21013.1|21013.1|21016.8|21016.8|21013.1|21013.1|0
1647876280000|2022-03-21 15:24:40|21012.93|21012.93|21012.71|21012.71|21013.14|21013.14|21012.71|21012.71|0
1647876290000|2022-03-21 15:24:50|21012.83|21012.83|21013.46|21013.46|21013.56|21013.56|21012.83|21012.83|0
1647876300000|2022-03-21 15:25:00|21013.36|21013.36|21012.65|21012.65|21013.36|21013.36|21012.65|21012.65|0
1647876310000|2022-03-21 15:25:10|21012.72|21012.72|21012.69|21012.69|21013.33|21013.33|21012.69|21012.69|0
1647876320000|2022-03-21 15:25:20|21012.36|21012.36|21011.97|21011.97|21012.36|21012.36|21011.92|21011.92|0
1647876330000|2022-03-21 15:25:30|21011.89|21011.89|21011.85|21011.85|21011.89|21011.89|21011.51|21011.51|0
1647876340000|2022-03-21 15:25:40|21011.9|21011.9|21012.08|21012.08|21012.08|21012.08|21011.21|21011.21|0
1647876350000|2022-03-21 15:25:50|21012.13|21012.13|21012.02|21012.02|21012.41|21012.41|21012.01|21012.01|0
1647876360000|2022-03-21 15:26:00|21011.96|21011.96|21010.22|21010.22|21011.96|21011.96|21010.22|21010.22|0
1647876370000|2022-03-21 15:26:10|21010.15|21010.15|21010.47|21010.47|21010.47|21010.47|21010.03|21010.03|0
1647876380000|2022-03-21 15:26:20|21010.38|21010.38|21010.56|21010.56|21010.56|21010.56|21010.38|21010.38|0
1647876390000|2022-03-21 15:26:30|21010.64|21010.64|21009.77|21009.77|21010.67|21010.67|21009.77|21009.77|0
1647876400000|2022-03-21 15:26:40|21009.66|21009.66|21009.05|21009.05|21009.74|21009.74|21008.78|21008.78|0
1647876410000|2022-03-21 15:26:50|21009.18|21009.18|21009.8|21009.8|21009.95|21009.95|21009.12|21009.12|0
1647876420000|2022-03-21 15:27:00|21009.69|21009.69|21009.98|21009.98|21010.09|21010.09|21009.54|21009.54|0
1647876430000|2022-03-21 15:27:10|21010.04|21010.04|21010.19|21010.19|21010.37|21010.37|21010.04|21010.04|0
1647876440000|2022-03-21 15:27:20|21010.26|21010.26|21010.97|21010.97|21010.97|21010.97|21010.14|21010.14|0
1647876450000|2022-03-21 15:27:30|21011|21011|21011.14|21011.14|21011.4|21011.4|21011|21011|0
1647876460000|2022-03-21 15:27:40|21010.94|21010.94|21009.41|21009.41|21010.94|21010.94|21009.41|21009.41|0
1647876470000|2022-03-21 15:27:50|21009.76|21009.76|21010.56|21010.56|21010.56|21010.56|21009.76|21009.76|0
1647876480000|2022-03-21 15:28:00|21010.73|21010.73|21010.33|21010.33|21010.96|21010.96|21010.33|21010.33|0
1647876490000|2022-03-21 15:28:10|21010.22|21010.22|21010.84|21010.84|21010.84|21010.84|21010.11|21010.11|0
1647876500000|2022-03-21 15:28:20|21010.83|21010.83|21010.47|21010.47|21010.94|21010.94|21010.42|21010.42|0
1647876510000|2022-03-21 15:28:30|21010.4|21010.4|21010.66|21010.66|21010.66|21010.66|21010.36|21010.36|0
1647876520000|2022-03-21 15:28:40|21010.77|21010.77|21010.7|21010.7|21010.86|21010.86|21010.4|21010.4|0
1647876530000|2022-03-21 15:28:50|21010.64|21010.64|21011.28|21011.28|21011.34|21011.34|21010.59|21010.59|0
1647876540000|2022-03-21 15:29:00|21011.23|21011.23|21010.81|21010.81|21011.28|21011.28|21010.77|21010.77|0
1647876550000|2022-03-21 15:29:10|21010.75|21010.75|21010.35|21010.35|21010.75|21010.75|21009.91|21009.91|0
1647876560000|2022-03-21 15:29:20|21010.41|21010.41|21011.6|21011.6|21011.69|21011.69|21010.41|21010.41|0
1647876570000|2022-03-21 15:29:30|21011.45|21011.45|21011.83|21011.83|21012.41|21012.41|21011.45|21011.45|0
1647876580000|2022-03-21 15:29:40|21011.45|21011.45|21011.23|21011.23|21011.45|21011.45|21011.18|21011.18|0
1647876590000|2022-03-21 15:29:50|21011.12|21011.12|21010.36|21010.36|21011.12|21011.12|21010.36|21010.36|0
1647876600000|2022-03-21 15:30:00|21010.41|21010.41|21009.89|21009.89|21010.41|21010.41|21009.47|21009.47|0
1647876610000|2022-03-21 15:30:10|21009.85|21009.85|21009.95|21009.95|21010.34|21010.34|21009.59|21009.59|0
1647876620000|2022-03-21 15:30:20|21009.89|21009.89|21008.86|21008.86|21009.89|21009.89|21008.86|21008.86|0
1647876630000|2022-03-21 15:30:30|21009.12|21009.12|21007.49|21007.49|21009.42|21009.42|21007.49|21007.49|0
1647876640000|2022-03-21 15:30:40|21007.43|21007.43|21005.71|21005.71|21007.55|21007.55|21005.71|21005.71|0
1647876650000|2022-03-21 15:30:50|21005.79|21005.79|21004.94|21004.94|21006.36|21006.36|21004.94|21004.94|0
1647876660000|2022-03-21 15:31:00|21004.8|21004.8|21002.98|21002.98|21004.8|21004.8|21002.98|21002.98|0
1647876670000|2022-03-21 15:31:10|21003.07|21003.07|21002.11|21002.11|21003.07|21003.07|21001.9|21001.9|0
1647876680000|2022-03-21 15:31:20|21002.26|21002.26|21002.6|21002.6|21002.77|21002.77|21002.08|21002.08|0
1647876690000|2022-03-21 15:31:30|21002.58|21002.58|21003.91|21003.91|21003.91|21003.91|21002.45|21002.45|0
1647876700000|2022-03-21 15:31:40|21003.95|21003.95|21004.68|21004.68|21004.68|21004.68|21003.88|21003.88|0
1647876710000|2022-03-21 15:31:50|21004.67|21004.67|21005.11|21005.11|21005.22|21005.22|21004.47|21004.47|0
1647876720000|2022-03-21 15:32:00|21004.99|21004.99|21005.34|21005.34|21005.66|21005.66|21004.88|21004.88|0
1647876730000|2022-03-21 15:32:10|21005.46|21005.46|21005.81|21005.81|21006.09|21006.09|21005.45|21005.45|0
1647876740000|2022-03-21 15:32:20|21005.53|21005.53|21004.97|21004.97|21005.53|21005.53|21004.9|21004.9|0
1647876750000|2022-03-21 15:32:30|21004.84|21004.84|21002.18|21002.18|21004.89|21004.89|21002.17|21002.17|0
1647876760000|2022-03-21 15:32:40|21002.13|21002.13|21001.35|21001.35|21002.13|21002.13|21000.92|21000.92|0
1647876770000|2022-03-21 15:32:50|21001.43|21001.43|21000.17|21000.17|21001.43|21001.43|21000.17|21000.17|0
1647876780000|2022-03-21 15:33:00|21000.03|21000.03|20999.58|20999.58|21000.14|21000.14|20999.58|20999.58|0
1647876790000|2022-03-21 15:33:10|20999.69|20999.69|20999.52|20999.52|20999.69|20999.69|20999.1|20999.1|0
1647876800000|2022-03-21 15:33:20|20999.44|20999.44|20998.73|20998.73|20999.44|20999.44|20998.73|20998.73|0
1647876810000|2022-03-21 15:33:30|20998.71|20998.71|20998.66|20998.66|20998.71|20998.71|20998.53|20998.53|0
1647876820000|2022-03-21 15:33:40|20998.59|20998.59|20998.72|20998.72|20998.93|20998.93|20998.47|20998.47|0
1647876830000|2022-03-21 15:33:50|20998.82|20998.82|20998.72|20998.72|20998.96|20998.96|20998.46|20998.46|0
1647876840000|2022-03-21 15:34:00|20998.64|20998.64|20997.66|20997.66|20998.64|20998.64|20997.46|20997.46|0
1647876850000|2022-03-21 15:34:10|20997.59|20997.59|20997.25|20997.25|20997.71|20997.71|20996.92|20996.92|0
1647876860000|2022-03-21 15:34:20|20997.32|20997.32|20997.32|20997.32|20997.49|20997.49|20997.07|20997.07|0
1647876870000|2022-03-21 15:34:30|20997.4|20997.4|20997.94|20997.94|20998.48|20998.48|20997.4|20997.4|0
1647876880000|2022-03-21 15:34:40|20997.96|20997.96|20999.04|20999.04|20999.04|20999.04|20997.96|20997.96|0
1647876890000|2022-03-21 15:34:50|20998.91|20998.91|20999.37|20999.37|20999.57|20999.57|20998.91|20998.91|0
1647876900000|2022-03-21 15:35:00|20999.23|20999.23|20999.44|20999.44|20999.68|20999.68|20999.23|20999.23|0
1647876910000|2022-03-21 15:35:10|20999.4|20999.4|20998.98|20998.98|20999.4|20999.4|20998.52|20998.52|0
1647876920000|2022-03-21 15:35:20|20998.85|20998.85|20999.26|20999.26|20999.42|20999.42|20998.85|20998.85|0
1647876930000|2022-03-21 15:35:30|20999.17|20999.17|20996.74|20996.74|20999.17|20999.17|20996.74|20996.74|0
1647876940000|2022-03-21 15:35:40|20996.88|20996.88|20995.5|20995.5|20996.88|20996.88|20995.01|20995.01|0
1647876950000|2022-03-21 15:35:50|20995.45|20995.45|20994.86|20994.86|20995.57|20995.57|20994.68|20994.68|0
1647876960000|2022-03-21 15:36:00|20994.74|20994.74|20988.85|20988.85|20994.81|20994.81|20988.85|20988.85|0
1647876970000|2022-03-21 15:36:10|20988.78|20988.78|20987.8|20987.8|20988.78|20988.78|20987.69|20987.69|0
1647876980000|2022-03-21 15:36:20|20987.82|20987.82|20987.94|20987.94|20988.27|20988.27|20987.57|20987.57|0
1647876990000|2022-03-21 15:36:30|20987.9|20987.9|20987.9|20987.9|20987.9|20987.9|20987.9|20987.9|0
1647877000000|2022-03-21 15:36:40|20987.97|20987.97|20987.4|20987.4|20988.19|20988.19|20987.34|20987.34|0
1647877010000|2022-03-21 15:36:50|20987.45|20987.45|20990.25|20990.25|20990.25|20990.25|20987.45|20987.45|0
1647877020000|2022-03-21 15:37:00|20990.37|20990.37|20992.06|20992.06|20992.06|20992.06|20990.37|20990.37|0
1647877030000|2022-03-21 15:37:10|20992.11|20992.11|20992.46|20992.46|20992.46|20992.46|20991.99|20991.99|0
1647877040000|2022-03-21 15:37:20|20992.52|20992.52|20995.46|20995.46|20995.46|20995.46|20992.46|20992.46|0
1647877050000|2022-03-21 15:37:30|20995.73|20995.73|20998.18|20998.18|20998.22|20998.22|20995.73|20995.73|0
1647877060000|2022-03-21 15:37:40|20998.24|20998.24|20998.1|20998.1|20998.24|20998.24|20997.95|20997.95|0
1647877070000|2022-03-21 15:37:50|20998.18|20998.18|20997.91|20997.91|20998.18|20998.18|20997.77|20997.77|0
1647877080000|2022-03-21 15:38:00|20998.02|20998.02|20999.04|20999.04|20999.11|20999.11|20998.02|20998.02|0
1647877090000|2022-03-21 15:38:10|20999.09|20999.09|20999.21|20999.21|20999.24|20999.24|20999.03|20999.03|0
1647877100000|2022-03-21 15:38:20|20999.17|20999.17|20999.28|20999.28|20999.38|20999.38|20999.02|20999.02|0
1647877110000|2022-03-21 15:38:30|20999.34|20999.34|20999.19|20999.19|20999.38|20999.38|20999.09|20999.09|0
1647877120000|2022-03-21 15:38:40|20999.27|20999.27|20999.67|20999.67|20999.67|20999.67|20999.27|20999.27|0
1647877130000|2022-03-21 15:38:50|20999.73|20999.73|20999.93|20999.93|20999.99|20999.99|20999.6|20999.6|0
1647877140000|2022-03-21 15:39:00|21000|21000|21001.1|21001.1|21001.1|21001.1|21000|21000|0
1647877150000|2022-03-21 15:39:10|21001.01|21001.01|21001|21001|21001.28|21001.28|21000.94|21000.94|0
1647877160000|2022-03-21 15:39:20|21001.02|21001.02|21000.18|21000.18|21001.02|21001.02|21000.18|21000.18|0
1647877170000|2022-03-21 15:39:30|21000.24|21000.24|21000.26|21000.26|21000.43|21000.43|21000.21|21000.21|0
1647877180000|2022-03-21 15:39:40|21000.21|21000.21|21000.28|21000.28|21000.36|21000.36|21000.21|21000.21|0
1647877190000|2022-03-21 15:39:50|21000.25|21000.25|21000.17|21000.17|21000.28|21000.28|20999.78|20999.78|0
1647877200000|2022-03-21 15:40:00|21000.19|21000.19|21001.04|21001.04|21001.04|21001.04|20999.96|20999.96|0
1647877210000|2022-03-21 15:40:10|21001.07|21001.07|21001.35|21001.35|21001.52|21001.52|21001.07|21001.07|0
1647877220000|2022-03-21 15:40:20|21001.24|21001.24|21001.15|21001.15|21001.25|21001.25|21000.88|21000.88|0
1647877230000|2022-03-21 15:40:30|21001.14|21001.14|21001.31|21001.31|21001.37|21001.37|21001.11|21001.11|0
1647877240000|2022-03-21 15:40:40|21001.11|21001.11|21000.22|21000.22|21001.11|21001.11|21000.1|21000.1|0
1647877250000|2022-03-21 15:40:50|21000.16|21000.16|21000.83|21000.83|21000.86|21000.86|21000.01|21000.01|0
1647877260000|2022-03-21 15:41:00|21000.86|21000.86|21002.47|21002.47|21002.47|21002.47|21000.63|21000.63|0
1647877270000|2022-03-21 15:41:10|21002.53|21002.53|21004.04|21004.04|21004.04|21004.04|21002.42|21002.42|0
1647877280000|2022-03-21 15:41:20|21004.14|21004.14|21004.94|21004.94|21005.28|21005.28|21004.14|21004.14|0
1647877290000|2022-03-21 15:41:30|21004.99|21004.99|21004.84|21004.84|21005.15|21005.15|21004.8|21004.8|0
1647877300000|2022-03-21 15:41:40|21004.91|21004.91|21005.02|21005.02|21005.02|21005.02|21004.73|21004.73|0
1647877310000|2022-03-21 15:41:50|21005.14|21005.14|21005.54|21005.54|21005.54|21005.54|21005.14|21005.14|0
1647877320000|2022-03-21 15:42:00|21005.6|21005.6|21005.67|21005.67|21006.02|21006.02|21005.6|21005.6|0
1647877330000|2022-03-21 15:42:10|21005.71|21005.71|21005.28|21005.28|21005.9|21005.9|21005.25|21005.25|0
1647877340000|2022-03-21 15:42:20|21005.18|21005.18|21004.86|21004.86|21005.28|21005.28|21004.86|21004.86|0
1647877350000|2022-03-21 15:42:30|21005.04|21005.04|21004.24|21004.24|21005.13|21005.13|21004.24|21004.24|0
1647877360000|2022-03-21 15:42:40|21004.2|21004.2|21002.44|21002.44|21004.42|21004.42|21002.44|21002.44|0
1647877370000|2022-03-21 15:42:50|21002.51|21002.51|21003.24|21003.24|21003.24|21003.24|21002.44|21002.44|0
1647877380000|2022-03-21 15:43:00|21003.36|21003.36|21003.44|21003.44|21003.58|21003.58|21003.36|21003.36|0
1647877390000|2022-03-21 15:43:10|21003.4|21003.4|21003.66|21003.66|21003.67|21003.67|21003.38|21003.38|0
1647877400000|2022-03-21 15:43:20|21003.72|21003.72|21003.81|21003.81|21004.09|21004.09|21003.71|21003.71|0
1647877410000|2022-03-21 15:43:30|21003.93|21003.93|21003.75|21003.75|21004.16|21004.16|21003.75|21003.75|0
1647877420000|2022-03-21 15:43:40|21003.64|21003.64|21002.47|21002.47|21003.7|21003.7|21002.47|21002.47|0
1647877430000|2022-03-21 15:43:50|21002.17|21002.17|21001.26|21001.26|21002.17|21002.17|21000.42|21000.42|0
1647877440000|2022-03-21 15:44:00|21001.32|21001.32|21001.73|21001.73|21001.73|21001.73|21001.27|21001.27|0
1647877450000|2022-03-21 15:44:10|21001.75|21001.75|21001.31|21001.31|21001.8|21001.8|21001.31|21001.31|0
1647877460000|2022-03-21 15:44:20|21001.33|21001.33|21000.64|21000.64|21001.35|21001.35|21000.64|21000.64|0
1647877470000|2022-03-21 15:44:30|21000.53|21000.53|21000|21000|21000.53|21000.53|20999.74|20999.74|0
1647877480000|2022-03-21 15:44:40|20999.88|20999.88|20999.06|20999.06|20999.9|20999.9|20999.06|20999.06|0
1647877490000|2022-03-21 15:44:50|20999.02|20999.02|20998.48|20998.48|20999.1|20999.1|20998.25|20998.25|0
1647877500000|2022-03-21 15:45:00|20998.34|20998.34|20998.64|20998.64|20998.69|20998.69|20998.26|20998.26|0
1647877510000|2022-03-21 15:45:10|20998.68|20998.68|20999.62|20999.62|20999.62|20999.62|20998.63|20998.63|0
1647877520000|2022-03-21 15:45:20|20999.5|20999.5|20999.87|20999.87|20999.97|20999.97|20999.5|20999.5|0
1647877530000|2022-03-21 15:45:30|21000.04|21000.04|20999.98|20999.98|21000.38|21000.38|20999.9|20999.9|0
1647877540000|2022-03-21 15:45:40|21000.11|21000.11|21000.16|21000.16|21000.61|21000.61|21000.11|21000.11|0
1647877550000|2022-03-21 15:45:50|20999.93|20999.93|21000.48|21000.48|21000.56|21000.56|20999.82|20999.82|0
1647877560000|2022-03-21 15:46:00|21000.42|21000.42|21003.24|21003.24|21003.29|21003.29|21000.01|21000.01|0
1647877570000|2022-03-21 15:46:10|21003.3|21003.3|21004.15|21004.15|21004.15|21004.15|21003.15|21003.15|0
1647877580000|2022-03-21 15:46:20|21004.2|21004.2|21003.84|21003.84|21004.34|21004.34|21003.75|21003.75|0
1647877590000|2022-03-21 15:46:30|21003.66|21003.66|21003.77|21003.77|21003.77|21003.77|21003.51|21003.51|0
1647877600000|2022-03-21 15:46:40|21003.71|21003.71|21003.15|21003.15|21003.79|21003.79|21003.15|21003.15|0
1647877610000|2022-03-21 15:46:50|21003.07|21003.07|21002.73|21002.73|21003.24|21003.24|21002.35|21002.35|0
1647877620000|2022-03-21 15:47:00|21002.69|21002.69|21003.45|21003.45|21003.45|21003.45|21002.69|21002.69|0
1647877630000|2022-03-21 15:47:10|21003.32|21003.32|21003.11|21003.11|21003.32|21003.32|21002.81|21002.81|0
1647877640000|2022-03-21 15:47:20|21003.04|21003.04|21002.69|21002.69|21003.08|21003.08|21002.59|21002.59|0
1647877650000|2022-03-21 15:47:30|21002.63|21002.63|21002.28|21002.28|21002.86|21002.86|21002.28|21002.28|0
1647877660000|2022-03-21 15:47:40|21002.35|21002.35|21002.58|21002.58|21002.58|21002.58|21002.26|21002.26|0
1647877670000|2022-03-21 15:47:50|21002.66|21002.66|21002.69|21002.69|21002.73|21002.73|21002.44|21002.44|0
1647877680000|2022-03-21 15:48:00|21002.81|21002.81|21002.85|21002.85|21003.3|21003.3|21002.81|21002.81|0
1647877690000|2022-03-21 15:48:10|21002.73|21002.73|21003.92|21003.92|21003.92|21003.92|21002.16|21002.16|0
1647877700000|2022-03-21 15:48:20|21003.91|21003.91|21003.82|21003.82|21004.54|21004.54|21003.82|21003.82|0
1647877710000|2022-03-21 15:48:30|21003.9|21003.9|21003.25|21003.25|21003.9|21003.9|21003.07|21003.07|0
1647877720000|2022-03-21 15:48:40|21003.19|21003.19|21003.05|21003.05|21003.27|21003.27|21002.99|21002.99|0
1647877730000|2022-03-21 15:48:50|21003.19|21003.19|21002.75|21002.75|21003.19|21003.19|21002.75|21002.75|0
1647877740000|2022-03-21 15:49:00|21002.72|21002.72|21002.45|21002.45|21002.72|21002.72|21002.38|21002.38|0
1647877750000|2022-03-21 15:49:10|21002.43|21002.43|21002.41|21002.41|21002.6|21002.6|21002.3|21002.3|0
1647877760000|2022-03-21 15:49:20|21002.34|21002.34|21001.23|21001.23|21002.34|21002.34|21001.23|21001.23|0
1647877770000|2022-03-21 15:49:30|21001.17|21001.17|21000.75|21000.75|21001.29|21001.29|21000.75|21000.75|0
1647877780000|2022-03-21 15:49:40|21000.61|21000.61|21000.09|21000.09|21000.65|21000.65|20999.78|20999.78|0
1647877790000|2022-03-21 15:49:50|21000.19|21000.19|21000.62|21000.62|21000.89|21000.89|21000.19|21000.19|0
1647877800000|2022-03-21 15:50:00|21000.54|21000.54|21001.32|21001.32|21001.91|21001.91|21000.54|21000.54|0
1647877810000|2022-03-21 15:50:10|21001.4|21001.4|21000.76|21000.76|21001.4|21001.4|21000.7|21000.7|0
1647877820000|2022-03-21 15:50:20|21000.73|21000.73|21000.79|21000.79|21000.89|21000.89|21000.4|21000.4|0
1647877830000|2022-03-21 15:50:30|21000.62|21000.62|20999.99|20999.99|21000.84|21000.84|20999.99|20999.99|0
1647877840000|2022-03-21 15:50:40|20999.82|20999.82|20997.69|20997.69|20999.87|20999.87|20997.69|20997.69|0
1647877850000|2022-03-21 15:50:50|20997.64|20997.64|20997.51|20997.51|20997.64|20997.64|20997.19|20997.19|0
1647877860000|2022-03-21 15:51:00|20997.58|20997.58|20995.5|20995.5|20997.58|20997.58|20995.4|20995.4|0
1647877870000|2022-03-21 15:51:10|20995.47|20995.47|20993.93|20993.93|20995.47|20995.47|20993.93|20993.93|0
1647877880000|2022-03-21 15:51:20|20994.03|20994.03|20993.47|20993.47|20994.22|20994.22|20993.47|20993.47|0
1647877890000|2022-03-21 15:51:30|20993.62|20993.62|20992.31|20992.31|20993.62|20993.62|20992.31|20992.31|0
1647877900000|2022-03-21 15:51:40|20992.3|20992.3|20992.41|20992.41|20992.64|20992.64|20992.27|20992.27|0
1647877910000|2022-03-21 15:51:50|20992.6|20992.6|20992.95|20992.95|20992.95|20992.95|20992.53|20992.53|0
1647877920000|2022-03-21 15:52:00|20992.68|20992.68|20993.49|20993.49|20993.49|20993.49|20992.68|20992.68|0
1647877930000|2022-03-21 15:52:10|20993.56|20993.56|20993.7|20993.7|20993.76|20993.76|20993.14|20993.14|0
1647877940000|2022-03-21 15:52:20|20994.1|20994.1|21002.43|21002.43|21002.43|21002.43|20994.1|20994.1|0
1647877950000|2022-03-21 15:52:30|21002.46|21002.46|21003.14|21003.14|21003.21|21003.21|21002.39|21002.39|0
1647877960000|2022-03-21 15:52:40|21003.16|21003.16|21002.97|21002.97|21003.16|21003.16|21002.75|21002.75|0
1647877970000|2022-03-21 15:52:50|21003.14|21003.14|21004.08|21004.08|21004.1|21004.1|21003.14|21003.14|0
1647877980000|2022-03-21 15:53:00|21004.23|21004.23|21004.09|21004.09|21004.23|21004.23|21003.53|21003.53|0
1647877990000|2022-03-21 15:53:10|21004.12|21004.12|21005.1|21005.1|21005.1|21005.1|21004.12|21004.12|0
1647878000000|2022-03-21 15:53:20|21005.13|21005.13|21006.21|21006.21|21006.21|21006.21|21005.09|21005.09|0
1647878010000|2022-03-21 15:53:30|21006.22|21006.22|21006.86|21006.86|21007.11|21007.11|21006.22|21006.22|0
1647878020000|2022-03-21 15:53:40|21006.92|21006.92|21006.7|21006.7|21006.92|21006.92|21006.23|21006.23|0
1647878030000|2022-03-21 15:53:50|21006.65|21006.65|21007.01|21007.01|21007.03|21007.03|21006.5|21006.5|0
1647878040000|2022-03-21 15:54:00|21006.93|21006.93|21006.79|21006.79|21007.27|21007.27|21006.79|21006.79|0
1647878050000|2022-03-21 15:54:10|21006.53|21006.53|21007.71|21007.71|21007.71|21007.71|21006.53|21006.53|0
1647878060000|2022-03-21 15:54:20|21007.62|21007.62|21006.87|21006.87|21007.63|21007.63|21006.87|21006.87|0
1647878070000|2022-03-21 15:54:30|21006.97|21006.97|21006.83|21006.83|21007.09|21007.09|21006.72|21006.72|0
1647878080000|2022-03-21 15:54:40|21006.81|21006.81|21007.74|21007.74|21007.74|21007.74|21006.75|21006.75|0
1647878090000|2022-03-21 15:54:50|21007.82|21007.82|21008.17|21008.17|21008.33|21008.33|21007.82|21007.82|0
1647878100000|2022-03-21 15:55:00|21008.22|21008.22|21008.46|21008.46|21008.69|21008.69|21008.02|21008.02|0
1647878110000|2022-03-21 15:55:10|21008.12|21008.12|21007.62|21007.62|21008.12|21008.12|21007.62|21007.62|0
1647878120000|2022-03-21 15:55:20|21007.67|21007.67|21007.73|21007.73|21007.83|21007.83|21007.63|21007.63|0
1647878130000|2022-03-21 15:55:30|21007.6|21007.6|21008|21008|21008|21008|21007.54|21007.54|0
1647878140000|2022-03-21 15:55:40|21007.97|21007.97|21008.22|21008.22|21008.22|21008.22|21007.78|21007.78|0
1647878150000|2022-03-21 15:55:50|21008.27|21008.27|21008.09|21008.09|21008.42|21008.42|21008.02|21008.02|0
1647878160000|2022-03-21 15:56:00|21008.26|21008.26|21009.64|21009.64|21009.64|21009.64|21008.26|21008.26|0
1647878170000|2022-03-21 15:56:10|21009.59|21009.59|21010.37|21010.37|21010.37|21010.37|21009.57|21009.57|0
1647878180000|2022-03-21 15:56:20|21010.41|21010.41|21010.72|21010.72|21010.72|21010.72|21010.41|21010.41|0
1647878190000|2022-03-21 15:56:30|21011.04|21011.04|21012.47|21012.47|21012.47|21012.47|21010.9|21010.9|0
1647878200000|2022-03-21 15:56:40|21012.52|21012.52|21012.02|21012.02|21012.74|21012.74|21012.02|21012.02|0
1647878210000|2022-03-21 15:56:50|21012.09|21012.09|21012.35|21012.35|21012.35|21012.35|21011.89|21011.89|0
1647878220000|2022-03-21 15:57:00|21012.32|21012.32|21012.11|21012.11|21012.53|21012.53|21012.01|21012.01|0
1647878230000|2022-03-21 15:57:10|21012.05|21012.05|21012.16|21012.16|21012.18|21012.18|21011.59|21011.59|0
1647878240000|2022-03-21 15:57:20|21012.25|21012.25|21012.61|21012.61|21012.61|21012.61|21012.19|21012.19|0
1647878250000|2022-03-21 15:57:30|21012.68|21012.68|21012.62|21012.62|21012.9|21012.9|21012.41|21012.41|0
1647878260000|2022-03-21 15:57:40|21012.64|21012.64|21011.94|21011.94|21012.64|21012.64|21011.87|21011.87|0
1647878270000|2022-03-21 15:57:50|21012.08|21012.08|21012.55|21012.55|21012.55|21012.55|21011.94|21011.94|0
1647878280000|2022-03-21 15:58:00|21012.68|21012.68|21014.26|21014.26|21014.26|21014.26|21012.68|21012.68|0
1647878290000|2022-03-21 15:58:10|21014.56|21014.56|21014.89|21014.89|21014.97|21014.97|21014.56|21014.56|0
1647878300000|2022-03-21 15:58:20|21014.8|21014.8|21014.12|21014.12|21014.8|21014.8|21013.93|21013.93|0
1647878310000|2022-03-21 15:58:30|21014.25|21014.25|21014.18|21014.18|21014.43|21014.43|21014.15|21014.15|0
1647878320000|2022-03-21 15:58:40|21014.29|21014.29|21014.96|21014.96|21014.96|21014.96|21014.29|21014.29|0
1647878330000|2022-03-21 15:58:50|21014.83|21014.83|21014.08|21014.08|21014.83|21014.83|21014.01|21014.01|0
1647878340000|2022-03-21 15:59:00|21014.05|21014.05|21013.5|21013.5|21014.11|21014.11|21013.5|21013.5|0
1647878350000|2022-03-21 15:59:10|21013.44|21013.44|21013.83|21013.83|21013.96|21013.96|21013.34|21013.34|0
1647878360000|2022-03-21 15:59:20|21013.91|21013.91|21014.19|21014.19|21014.25|21014.25|21013.84|21013.84|0
1647878370000|2022-03-21 15:59:30|21014.24|21014.24|21016.33|21016.33|21016.92|21016.92|21014.17|21014.17|0
1647878380000|2022-03-21 15:59:40|21016.48|21016.48|21015.83|21015.83|21016.48|21016.48|21015.6|21015.6|0
1647878390000|2022-03-21 15:59:50|21016.87|21016.87|21023.39|21023.39|21023.87|21023.87|21016.87|21016.87|0
1647878400000|2022-03-21 16:00:00|21023.03|21023.03|21022.81|21022.81|21023.3|21023.3|21022.63|21022.63|0
1647878410000|2022-03-21 16:00:10|21022.93|21022.93|21023.04|21023.04|21023.25|21023.25|21022.82|21022.82|0
1647878420000|2022-03-21 16:00:20|21023.02|21023.02|21022.85|21022.85|21023.09|21023.09|21022.65|21022.65|0
1647878430000|2022-03-21 16:00:30|21022.52|21022.52|21022.09|21022.09|21022.75|21022.75|21021.96|21021.96|0
1647878440000|2022-03-21 16:00:40|21021.96|21021.96|21021.14|21021.14|21022.01|21022.01|21021.14|21021.14|0
1647878450000|2022-03-21 16:00:50|21020.92|21020.92|21015.86|21015.86|21020.92|21020.92|21015.86|21015.86|0
1647878460000|2022-03-21 16:01:00|21015.68|21015.68|21014.79|21014.79|21015.68|21015.68|21014.62|21014.62|0
1647878470000|2022-03-21 16:01:10|21014.72|21014.72|21014.7|21014.7|21015.05|21015.05|21014.7|21014.7|0
1647878480000|2022-03-21 16:01:20|21014.71|21014.71|21014.77|21014.77|21014.92|21014.92|21014.71|21014.71|0
1647878490000|2022-03-21 16:01:30|21014.8|21014.8|21014.71|21014.71|21015|21015|21014.71|21014.71|0
1647878500000|2022-03-21 16:01:40|21014.66|21014.66|21014.39|21014.39|21015.24|21015.24|21014.39|21014.39|0
1647878510000|2022-03-21 16:01:50|21014.42|21014.42|21014.42|21014.42|21014.83|21014.83|21014.35|21014.35|0
1647878520000|2022-03-21 16:02:00|21014.36|21014.36|21012.83|21012.83|21014.45|21014.45|21012.83|21012.83|0
1647878530000|2022-03-21 16:02:10|21012.67|21012.67|21009.76|21009.76|21012.67|21012.67|21009.76|21009.76|0
1647878540000|2022-03-21 16:02:20|21009.68|21009.68|21009.38|21009.38|21010.09|21010.09|21009.38|21009.38|0
1647878550000|2022-03-21 16:02:30|21009.43|21009.43|21009.7|21009.7|21009.92|21009.92|21009.43|21009.43|0
1647878560000|2022-03-21 16:02:40|21009.76|21009.76|21010.54|21010.54|21010.54|21010.54|21009.67|21009.67|0
1647878570000|2022-03-21 16:02:50|21010.66|21010.66|21011.97|21011.97|21011.97|21011.97|21010.55|21010.55|0
1647878580000|2022-03-21 16:03:00|21011.89|21011.89|21011.62|21011.62|21011.95|21011.95|21011.61|21011.61|0
1647878590000|2022-03-21 16:03:10|21011.52|21011.52|21011.29|21011.29|21011.66|21011.66|21011.28|21011.28|0
1647878600000|2022-03-21 16:03:20|21011.32|21011.32|21012.11|21012.11|21012.25|21012.25|21011.32|21011.32|0
1647878610000|2022-03-21 16:03:30|21012.28|21012.28|21012.6|21012.6|21012.6|21012.6|21012.06|21012.06|0
1647878620000|2022-03-21 16:03:40|21012.66|21012.66|21012.73|21012.73|21012.84|21012.84|21012.65|21012.65|0
1647878630000|2022-03-21 16:03:50|21012.78|21012.78|21014.6|21014.6|21014.92|21014.92|21012.78|21012.78|0
1647878640000|2022-03-21 16:04:00|21014.65|21014.65|21015.25|21015.25|21015.25|21015.25|21014.65|21014.65|0
1647878650000|2022-03-21 16:04:10|21014.98|21014.98|21014.78|21014.78|21015.07|21015.07|21014.74|21014.74|0
1647878660000|2022-03-21 16:04:20|21014.52|21014.52|21015.7|21015.7|21015.7|21015.7|21014.52|21014.52|0
1647878670000|2022-03-21 16:04:30|21015.79|21015.79|21015.35|21015.35|21015.85|21015.85|21015.35|21015.35|0
1647878680000|2022-03-21 16:04:40|21015.42|21015.42|21015.46|21015.46|21015.74|21015.74|21015.39|21015.39|0
1647878690000|2022-03-21 16:04:50|21015.56|21015.56|21015.4|21015.4|21015.62|21015.62|21015.4|21015.4|0
1647878700000|2022-03-21 16:05:00|21015.32|21015.32|21015.92|21015.92|21016.08|21016.08|21015.23|21015.23|0
1647878710000|2022-03-21 16:05:10|21015.86|21015.86|21015.35|21015.35|21015.86|21015.86|21015.35|21015.35|0
1647878720000|2022-03-21 16:05:20|21015.17|21015.17|21014.62|21014.62|21015.17|21015.17|21014.62|21014.62|0
1647878730000|2022-03-21 16:05:30|21014.54|21014.54|21013.07|21013.07|21014.54|21014.54|21012.88|21012.88|0
1647878740000|2022-03-21 16:05:40|21012.86|21012.86|21010.62|21010.62|21012.86|21012.86|21010.56|21010.56|0
1647878750000|2022-03-21 16:05:50|21010.55|21010.55|21010.88|21010.88|21010.97|21010.97|21010.49|21010.49|0
1647878760000|2022-03-21 16:06:00|21011.06|21011.06|21011.03|21011.03|21011.06|21011.06|21010.73|21010.73|0
1647878770000|2022-03-21 16:06:10|21011.45|21011.45|21012.5|21012.5|21012.64|21012.64|21011.45|21011.45|0
1647878780000|2022-03-21 16:06:20|21012.63|21012.63|21011.02|21011.02|21012.67|21012.67|21011.02|21011.02|0
1647878790000|2022-03-21 16:06:30|21010.95|21010.95|21011.2|21011.2|21011.34|21011.34|21010.93|21010.93|0
1647878800000|2022-03-21 16:06:40|21011.27|21011.27|21011.56|21011.56|21011.64|21011.64|21011.27|21011.27|0
1647878810000|2022-03-21 16:06:50|21011.58|21011.58|21011.01|21011.01|21011.63|21011.63|21011.01|21011.01|0
1647878820000|2022-03-21 16:07:00|21010.91|21010.91|21011.24|21011.24|21011.28|21011.28|21010.91|21010.91|0
1647878830000|2022-03-21 16:07:10|21011.18|21011.18|21011.13|21011.13|21011.2|21011.2|21011.05|21011.05|0
1647878840000|2022-03-21 16:07:20|21011.11|21011.11|21011.48|21011.48|21011.55|21011.55|21010.72|21010.72|0
1647878850000|2022-03-21 16:07:30|21011.53|21011.53|21011.72|21011.72|21011.72|21011.72|21011.53|21011.53|0
1647878860000|2022-03-21 16:07:40|21011.57|21011.57|21011.71|21011.71|21011.75|21011.75|21011.48|21011.48|0
1647878870000|2022-03-21 16:07:50|21011.67|21011.67|21011.18|21011.18|21011.67|21011.67|21010.98|21010.98|0
1647878880000|2022-03-21 16:08:00|21011.25|21011.25|21010.12|21010.12|21011.47|21011.47|21009.91|21009.91|0
1647878890000|2022-03-21 16:08:10|21010.22|21010.22|21010.48|21010.48|21010.54|21010.54|21010.06|21010.06|0
1647878900000|2022-03-21 16:08:20|21010.62|21010.62|21011.09|21011.09|21011.09|21011.09|21010.52|21010.52|0
1647878910000|2022-03-21 16:08:30|21011.16|21011.16|21010.52|21010.52|21011.16|21011.16|21010.47|21010.47|0
1647878920000|2022-03-21 16:08:40|21010.11|21010.11|21009.74|21009.74|21010.11|21010.11|21009.66|21009.66|0
1647878930000|2022-03-21 16:08:50|21009.66|21009.66|21009.56|21009.56|21009.71|21009.71|21009.4|21009.4|0
1647878940000|2022-03-21 16:09:00|21009.48|21009.48|21009.92|21009.92|21009.92|21009.92|21009.42|21009.42|0
1647878950000|2022-03-21 16:09:10|21010.06|21010.06|21010.16|21010.16|21010.16|21010.16|21009.67|21009.67|0
1647878960000|2022-03-21 16:09:20|21010.22|21010.22|21010.94|21010.94|21011.1|21011.1|21010.22|21010.22|0
1647878970000|2022-03-21 16:09:30|21011.04|21011.04|21011.1|21011.1|21011.24|21011.24|21011.02|21011.02|0
1647878980000|2022-03-21 16:09:40|21011.14|21011.14|21011.49|21011.49|21011.7|21011.7|21011.14|21011.14|0
1647878990000|2022-03-21 16:09:50|21011.43|21011.43|21010.58|21010.58|21011.8|21011.8|21010.58|21010.58|0
1647879000000|2022-03-21 16:10:00|21010.51|21010.51|21009.95|21009.95|21010.51|21010.51|21009.79|21009.79|0
1647879010000|2022-03-21 16:10:10|21009.98|21009.98|21007.81|21007.81|21009.98|21009.98|21007.63|21007.63|0
1647879020000|2022-03-21 16:10:20|21007.87|21007.87|21007.48|21007.48|21007.97|21007.97|21007.4|21007.4|0
1647879030000|2022-03-21 16:10:30|21007.37|21007.37|21008.53|21008.53|21008.53|21008.53|21007.37|21007.37|0
1647879040000|2022-03-21 16:10:40|21008.43|21008.43|21009.23|21009.23|21009.28|21009.28|21008.43|21008.43|0
1647879050000|2022-03-21 16:10:50|21009.29|21009.29|21010.65|21010.65|21010.65|21010.65|21009.29|21009.29|0
1647879060000|2022-03-21 16:11:00|21010.79|21010.79|21010.95|21010.95|21010.97|21010.97|21010.72|21010.72|0
1647879070000|2022-03-21 16:11:10|21011.05|21011.05|21011.61|21011.61|21011.65|21011.65|21011.02|21011.02|0
1647879080000|2022-03-21 16:11:20|21011.68|21011.68|21011.92|21011.92|21011.92|21011.92|21011.51|21011.51|0
1647879090000|2022-03-21 16:11:30|21012.02|21012.02|21012.11|21012.11|21012.24|21012.24|21012.02|21012.02|0
1647879100000|2022-03-21 16:11:40|21012.12|21012.12|21011.87|21011.87|21012.13|21012.13|21011.75|21011.75|0
1647879110000|2022-03-21 16:11:50|21011.71|21011.71|21011.61|21011.61|21011.71|21011.71|21011.48|21011.48|0
1647879120000|2022-03-21 16:12:00|21011.77|21011.77|21011.2|21011.2|21011.77|21011.77|21010.98|21010.98|0
1647879130000|2022-03-21 16:12:10|21011.19|21011.19|21011.19|21011.19|21011.51|21011.51|21011.04|21011.04|0
1647879140000|2022-03-21 16:12:20|21011.1|21011.1|21011.19|21011.19|21011.34|21011.34|21011.1|21011.1|0
1647879150000|2022-03-21 16:12:30|21011.26|21011.26|21011.57|21011.57|21011.57|21011.57|21011.26|21011.26|0
1647879160000|2022-03-21 16:12:40|21011.63|21011.63|21011.2|21011.2|21011.68|21011.68|21011.01|21011.01|0
1647879170000|2022-03-21 16:12:50|21011.06|21011.06|21011.06|21011.06|21011.27|21011.27|21011.06|21011.06|0
1647879180000|2022-03-21 16:13:00|21011.13|21011.13|21010.81|21010.81|21011.27|21011.27|21010.68|21010.68|0
1647879190000|2022-03-21 16:13:10|21010.6|21010.6|21011.19|21011.19|21011.3|21011.3|21010.54|21010.54|0
1647879200000|2022-03-21 16:13:20|21011.29|21011.29|21011.94|21011.94|21011.99|21011.99|21011.29|21011.29|0
1647879210000|2022-03-21 16:13:30|21011.88|21011.88|21011.7|21011.7|21012.02|21012.02|21011.7|21011.7|0
1647879220000|2022-03-21 16:13:40|21011.59|21011.59|21012.15|21012.15|21012.27|21012.27|21011.54|21011.54|0
1647879230000|2022-03-21 16:13:50|21012.22|21012.22|21012.97|21012.97|21013.09|21013.09|21012.22|21012.22|0
1647879240000|2022-03-21 16:14:00|21013.25|21013.25|21014.59|21014.59|21014.85|21014.85|21013.25|21013.25|0
1647879250000|2022-03-21 16:14:10|21014.52|21014.52|21015|21015|21015|21015|21014.15|21014.15|0
1647879260000|2022-03-21 16:14:20|21015.1|21015.1|21014.98|21014.98|21015.25|21015.25|21014.97|21014.97|0
1647879270000|2022-03-21 16:14:30|21015.01|21015.01|21015.03|21015.03|21015.87|21015.87|21014.84|21014.84|0
1647879280000|2022-03-21 16:14:40|21015.1|21015.1|21015.29|21015.29|21015.29|21015.29|21015.03|21015.03|0
1647879290000|2022-03-21 16:14:50|21015.3|21015.3|21014.6|21014.6|21015.3|21015.3|21014.6|21014.6|0
1647879300000|2022-03-21 16:15:00|21014.53|21014.53|21015.27|21015.27|21015.27|21015.27|21014.47|21014.47|0
1647879310000|2022-03-21 16:15:10|21015.63|21015.63|21015.78|21015.78|21016.3|21016.3|21015.46|21015.46|0
1647879320000|2022-03-21 16:15:20|21015.62|21015.62|21015.64|21015.64|21015.64|21015.64|21015.32|21015.32|0
1647879330000|2022-03-21 16:15:30|21015.45|21015.45|21014.46|21014.46|21015.57|21015.57|21014.46|21014.46|0
1647879340000|2022-03-21 16:15:40|21014.29|21014.29|21013.8|21013.8|21014.29|21014.29|21013.8|21013.8|0
1647879350000|2022-03-21 16:15:50|21013.87|21013.87|21013.42|21013.42|21013.87|21013.87|21013.33|21013.33|0
1647879360000|2022-03-21 16:16:00|21013.36|21013.36|21013.76|21013.76|21013.94|21013.94|21013.34|21013.34|0
1647879370000|2022-03-21 16:16:10|21013.73|21013.73|21013.81|21013.81|21014.4|21014.4|21013.73|21013.73|0
1647879380000|2022-03-21 16:16:20|21013.78|21013.78|21013.8|21013.8|21014.02|21014.02|21013.58|21013.58|0
1647879390000|2022-03-21 16:16:30|21013.85|21013.85|21013.91|21013.91|21014.2|21014.2|21013.59|21013.59|0
1647879400000|2022-03-21 16:16:40|21013.96|21013.96|21013.79|21013.79|21014.18|21014.18|21013.79|21013.79|0
1647879410000|2022-03-21 16:16:50|21013.69|21013.69|21013.18|21013.18|21013.71|21013.71|21013.1|21013.1|0
1647879420000|2022-03-21 16:17:00|21013.24|21013.24|21013.47|21013.47|21013.7|21013.7|21012.91|21012.91|0
1647879430000|2022-03-21 16:17:10|21013.54|21013.54|21013.69|21013.69|21013.88|21013.88|21013.54|21013.54|0
1647879440000|2022-03-21 16:17:20|21013.68|21013.68|21013.4|21013.4|21013.79|21013.79|21013.4|21013.4|0
1647879450000|2022-03-21 16:17:30|21013.33|21013.33|21012.53|21012.53|21013.33|21013.33|21012.53|21012.53|0
1647879460000|2022-03-21 16:17:40|21012.58|21012.58|21012.53|21012.53|21013.11|21013.11|21012.44|21012.44|0
1647879470000|2022-03-21 16:17:50|21012.4|21012.4|21013.07|21013.07|21013.11|21013.11|21012.37|21012.37|0
1647879480000|2022-03-21 16:18:00|21013.45|21013.45|21012.79|21012.79|21013.84|21013.84|21012.5|21012.5|0
1647879490000|2022-03-21 16:18:10|21012.74|21012.74|21013.36|21013.36|21013.5|21013.5|21012.67|21012.67|0
1647879500000|2022-03-21 16:18:20|21013.29|21013.29|21013.4|21013.4|21013.43|21013.43|21012.66|21012.66|0
1647879510000|2022-03-21 16:18:30|21013.35|21013.35|21013.47|21013.47|21013.67|21013.67|21013.26|21013.26|0
1647879520000|2022-03-21 16:18:40|21013.61|21013.61|21013.59|21013.59|21013.69|21013.69|21013.12|21013.12|0
1647879530000|2022-03-21 16:18:50|21013.51|21013.51|21013.66|21013.66|21013.7|21013.7|21013.36|21013.36|0
1647879540000|2022-03-21 16:19:00|21013.76|21013.76|21014.7|21014.7|21014.8|21014.8|21013.76|21013.76|0
1647879550000|2022-03-21 16:19:10|21014.6|21014.6|21014.99|21014.99|21015.15|21015.15|21014.59|21014.59|0
1647879560000|2022-03-21 16:19:20|21014.76|21014.76|21014.8|21014.8|21015.32|21015.32|21014.76|21014.76|0
1647879570000|2022-03-21 16:19:30|21014.88|21014.88|21015.39|21015.39|21015.39|21015.39|21014.7|21014.7|0
1647879580000|2022-03-21 16:19:40|21015.46|21015.46|21015.21|21015.21|21015.87|21015.87|21015.21|21015.21|0
1647879590000|2022-03-21 16:19:50|21015.13|21015.13|21014.6|21014.6|21015.13|21015.13|21014.34|21014.34|0
1647879600000|2022-03-21 16:20:00|21014.72|21014.72|21014.3|21014.3|21015.31|21015.31|21014.17|21014.17|0
1647879610000|2022-03-21 16:20:10|21014.22|21014.22|21014.4|21014.4|21014.51|21014.51|21013.83|21013.83|0
1647879620000|2022-03-21 16:20:20|21014.34|21014.34|21013.8|21013.8|21014.55|21014.55|21013.61|21013.61|0
1647879630000|2022-03-21 16:20:30|21014.02|21014.02|21015.02|21015.02|21015.02|21015.02|21013.64|21013.64|0
1647879640000|2022-03-21 16:20:40|21015.06|21015.06|21015.15|21015.15|21015.55|21015.55|21014.97|21014.97|0
1647879650000|2022-03-21 16:20:50|21015.12|21015.12|21014.4|21014.4|21015.36|21015.36|21014.35|21014.35|0
1647879660000|2022-03-21 16:21:00|21014.3|21014.3|21013.13|21013.13|21014.3|21014.3|21013.13|21013.13|0
1647879670000|2022-03-21 16:21:10|21013.16|21013.16|21013.77|21013.77|21013.77|21013.77|21012.95|21012.95|0
1647879680000|2022-03-21 16:21:20|21013.6|21013.6|21013.92|21013.92|21014.14|21014.14|21013.6|21013.6|0
1647879690000|2022-03-21 16:21:30|21014|21014|21014.46|21014.46|21014.67|21014.67|21014|21014|0
1647879700000|2022-03-21 16:21:40|21014.4|21014.4|21013.82|21013.82|21014.5|21014.5|21013.74|21013.74|0
1647879710000|2022-03-21 16:21:50|21013.81|21013.81|21014.06|21014.06|21014.06|21014.06|21013.73|21013.73|0
1647879720000|2022-03-21 16:22:00|21014.05|21014.05|21015.07|21015.07|21015.07|21015.07|21014|21014|0
1647879730000|2022-03-21 16:22:10|21015.14|21015.14|21015.51|21015.51|21015.71|21015.71|21015.14|21015.14|0
1647879740000|2022-03-21 16:22:20|21015.21|21015.21|21014.8|21014.8|21015.21|21015.21|21014.53|21014.53|0
1647879750000|2022-03-21 16:22:30|21014.78|21014.78|21014.42|21014.42|21014.96|21014.96|21014.42|21014.42|0
1647879760000|2022-03-21 16:22:40|21014.26|21014.26|21014.14|21014.14|21014.38|21014.38|21013.76|21013.76|0
1647879770000|2022-03-21 16:22:50|21014.29|21014.29|21013.68|21013.68|21014.37|21014.37|21013.68|21013.68|0
1647879780000|2022-03-21 16:23:00|21013.77|21013.77|21013.02|21013.02|21013.77|21013.77|21012.91|21012.91|0
1647879790000|2022-03-21 16:23:10|21012.92|21012.92|21013.08|21013.08|21013.18|21013.18|21012.87|21012.87|0
1647879800000|2022-03-21 16:23:20|21013.15|21013.15|21013.13|21013.13|21013.28|21013.28|21012.88|21012.88|0
1647879810000|2022-03-21 16:23:30|21013.1|21013.1|21012.6|21012.6|21013.22|21013.22|21012.56|21012.56|0
1647879820000|2022-03-21 16:23:40|21012.59|21012.59|21013.6|21013.6|21013.61|21013.61|21012.58|21012.58|0
1647879830000|2022-03-21 16:23:50|21013.61|21013.61|21013.41|21013.41|21013.66|21013.66|21013.15|21013.15|0
1647879840000|2022-03-21 16:24:00|21013.43|21013.43|21013.51|21013.51|21013.9|21013.9|21013.42|21013.42|0
1647879850000|2022-03-21 16:24:10|21013.65|21013.65|21012.91|21012.91|21013.86|21013.86|21012.91|21012.91|0
1647879860000|2022-03-21 16:24:20|21013.08|21013.08|21012.97|21012.97|21013.3|21013.3|21012.82|21012.82|0
1647879870000|2022-03-21 16:24:30|21012.96|21012.96|21012.46|21012.46|21013.07|21013.07|21012.46|21012.46|0
1647879880000|2022-03-21 16:24:40|21012.42|21012.42|21011.32|21011.32|21012.42|21012.42|21011.32|21011.32|0
1647879890000|2022-03-21 16:24:50|21011.22|21011.22|21012.15|21012.15|21012.15|21012.15|21011.2|21011.2|0
1647879900000|2022-03-21 16:25:00|21012.2|21012.2|21013.28|21013.28|21013.46|21013.46|21012.14|21012.14|0
1647879910000|2022-03-21 16:25:10|21013.37|21013.37|21012.78|21012.78|21013.41|21013.41|21012.53|21012.53|0
1647879920000|2022-03-21 16:25:20|21012.56|21012.56|21012.99|21012.99|21013.33|21013.33|21012.49|21012.49|0
1647879930000|2022-03-21 16:25:30|21012.91|21012.91|21013.14|21013.14|21013.57|21013.57|21012.81|21012.81|0
1647879940000|2022-03-21 16:25:40|21013.2|21013.2|21013.83|21013.83|21013.83|21013.83|21012.9|21012.9|0
1647879950000|2022-03-21 16:25:50|21013.94|21013.94|21013.74|21013.74|21014.11|21014.11|21013.74|21013.74|0
1647879960000|2022-03-21 16:26:00|21013.63|21013.63|21013.32|21013.32|21013.63|21013.63|21012.86|21012.86|0
1647879970000|2022-03-21 16:26:10|21013.36|21013.36|21013.31|21013.31|21013.42|21013.42|21013.13|21013.13|0
1647879980000|2022-03-21 16:26:20|21013.36|21013.36|21013.55|21013.55|21013.92|21013.92|21013.35|21013.35|0
1647879990000|2022-03-21 16:26:30|21013.7|21013.7|21013.56|21013.56|21013.96|21013.96|21013.46|21013.46|0
1647880000000|2022-03-21 16:26:40|21013.44|21013.44|21014|21014|21014.05|21014.05|21013.44|21013.44|0
1647880010000|2022-03-21 16:26:50|21014.12|21014.12|21013.95|21013.95|21014.12|21014.12|21013.42|21013.42|0
1647880020000|2022-03-21 16:27:00|21013.58|21013.58|21013.61|21013.61|21013.63|21013.63|21013.31|21013.31|0
1647880030000|2022-03-21 16:27:10|21013.69|21013.69|21014.28|21014.28|21014.28|21014.28|21013.69|21013.69|0
1647880040000|2022-03-21 16:27:20|21014.39|21014.39|21014.92|21014.92|21015.1|21015.1|21014.33|21014.33|0
1647880050000|2022-03-21 16:27:30|21014.87|21014.87|21014.87|21014.87|21015.31|21015.31|21014.7|21014.7|0
1647880060000|2022-03-21 16:27:40|21014.93|21014.93|21014.67|21014.67|21015.03|21015.03|21014.59|21014.59|0
1647880070000|2022-03-21 16:27:50|21014.48|21014.48|21014.91|21014.91|21014.91|21014.91|21014.25|21014.25|0
1647880080000|2022-03-21 16:28:00|21014.86|21014.86|21013.61|21013.61|21014.86|21014.86|21013.41|21013.41|0
1647880090000|2022-03-21 16:28:10|21013.55|21013.55|21012.48|21012.48|21013.69|21013.69|21012.41|21012.41|0
1647880100000|2022-03-21 16:28:20|21012.46|21012.46|21012.33|21012.33|21012.46|21012.46|21011.93|21011.93|0
1647880110000|2022-03-21 16:28:30|21012.4|21012.4|21013.1|21013.1|21013.1|21013.1|21012.4|21012.4|0
1647880120000|2022-03-21 16:28:40|21013.05|21013.05|21013.69|21013.69|21013.69|21013.69|21012.92|21012.92|0
1647880130000|2022-03-21 16:28:50|21013.76|21013.76|21014.26|21014.26|21014.26|21014.26|21013.44|21013.44|0
1647880140000|2022-03-21 16:29:00|21014.47|21014.47|21014.31|21014.31|21015.14|21015.14|21014.1|21014.1|0
1647880150000|2022-03-21 16:29:10|21014.34|21014.34|21014.54|21014.54|21014.72|21014.72|21014.03|21014.03|0
1647880160000|2022-03-21 16:29:20|21014.7|21014.7|21015.28|21015.28|21015.53|21015.53|21014.7|21014.7|0
1647880170000|2022-03-21 16:29:30|21015.12|21015.12|21015.31|21015.31|21015.7|21015.7|21014.76|21014.76|0
1647880180000|2022-03-21 16:29:40|21015.26|21015.26|21015.06|21015.06|21015.57|21015.57|21014.63|21014.63|0
1647880190000|2022-03-21 16:29:50|21014.91|21014.91|21018.92|21018.92|21018.92|21018.92|21014.91|21014.91|0
1647936900000|2022-03-22 08:15:00|21034.89|21034.89|21035.26|21035.26|21035.34|21035.34|21034.64|21034.64|0
1647936910000|2022-03-22 08:15:10|21035.05|21035.05|21034.59|21034.59|21035.26|21035.26|21033.95|21033.95|0
1647936920000|2022-03-22 08:15:20|21034.64|21034.64|21035.98|21035.98|21036|21036|21034.64|21034.64|0
1647936930000|2022-03-22 08:15:30|21036.28|21036.28|21036.47|21036.47|21037.37|21037.37|21036.28|21036.28|0
1647936940000|2022-03-22 08:15:40|21036.25|21036.25|21036.35|21036.35|21037.05|21037.05|21035.41|21035.41|0
1647936950000|2022-03-22 08:15:50|21036.33|21036.33|21036.2|21036.2|21036.61|21036.61|21035.95|21035.95|0
1647936960000|2022-03-22 08:16:00|21036.35|21036.35|21035.76|21035.76|21036.35|21036.35|21035.6|21035.6|0
1647936970000|2022-03-22 08:16:10|21035.62|21035.62|21035.7|21035.7|21036.45|21036.45|21035.62|21035.62|0
1647936980000|2022-03-22 08:16:20|21035.52|21035.52|21038.22|21038.22|21038.71|21038.71|21035.52|21035.52|0
1647936990000|2022-03-22 08:16:30|21038.02|21038.02|21038.45|21038.45|21038.55|21038.55|21037.97|21037.97|0
1647937000000|2022-03-22 08:16:40|21038.19|21038.19|21037.81|21037.81|21038.55|21038.55|21037.55|21037.55|0
1647937010000|2022-03-22 08:16:50|21037.84|21037.84|21038.31|21038.31|21038.42|21038.42|21037.56|21037.56|0
1647937020000|2022-03-22 08:17:00|21038.37|21038.37|21039.99|21039.99|21039.99|21039.99|21037.61|21037.61|0
1647937030000|2022-03-22 08:17:10|21039.8|21039.8|21039.87|21039.87|21039.87|21039.87|21039.11|21039.11|0
1647937040000|2022-03-22 08:17:20|21039.46|21039.46|21041.32|21041.32|21041.34|21041.34|21039.46|21039.46|0
1647937050000|2022-03-22 08:17:30|21041.93|21041.93|21041.87|21041.87|21042.46|21042.46|21041.78|21041.78|0
1647937060000|2022-03-22 08:17:40|21041.74|21041.74|21042.34|21042.34|21042.34|21042.34|21041.5|21041.5|0
1647937070000|2022-03-22 08:17:50|21042.27|21042.27|21044.01|21044.01|21044.01|21044.01|21042.27|21042.27|0
1647937080000|2022-03-22 08:18:00|21044.15|21044.15|21044.37|21044.37|21045.56|21045.56|21044.15|21044.15|0
1647937090000|2022-03-22 08:18:10|21044.68|21044.68|21045|21045|21045.47|21045.47|21044.43|21044.43|0
1647937100000|2022-03-22 08:18:20|21044.92|21044.92|21044.17|21044.17|21045.14|21045.14|21043.49|21043.49|0
1647937110000|2022-03-22 08:18:30|21044.09|21044.09|21044.35|21044.35|21044.68|21044.68|21044.02|21044.02|0
1647937120000|2022-03-22 08:18:40|21044.4|21044.4|21047.27|21047.27|21047.27|21047.27|21044.4|21044.4|0
1647937130000|2022-03-22 08:18:50|21047.13|21047.13|21048.91|21048.91|21048.91|21048.91|21046.68|21046.68|0
1647937140000|2022-03-22 08:19:00|21048.98|21048.98|21049.48|21049.48|21049.72|21049.72|21048.64|21048.64|0
1647937150000|2022-03-22 08:19:10|21049.38|21049.38|21050.18|21050.18|21050.18|21050.18|21049.05|21049.05|0
1647937160000|2022-03-22 08:19:20|21050.62|21050.62|21050.92|21050.92|21051.08|21051.08|21050.33|21050.33|0
1647937170000|2022-03-22 08:19:30|21050.62|21050.62|21051.35|21051.35|21051.41|21051.41|21050.22|21050.22|0
1647937180000|2022-03-22 08:19:40|21051.22|21051.22|21050.17|21050.17|21051.39|21051.39|21050.17|21050.17|0
1647937190000|2022-03-22 08:19:50|21050.57|21050.57|21047.55|21047.55|21050.57|21050.57|21047.55|21047.55|0
1647937200000|2022-03-22 08:20:00|21047.75|21047.75|21047.27|21047.27|21047.98|21047.98|21047.27|21047.27|0
1647937210000|2022-03-22 08:20:10|21047.55|21047.55|21048.07|21048.07|21048.13|21048.13|21047.3|21047.3|0
1647937220000|2022-03-22 08:20:20|21048.17|21048.17|21047.11|21047.11|21048.26|21048.26|21047.11|21047.11|0
1647937230000|2022-03-22 08:20:30|21047.14|21047.14|21047.3|21047.3|21047.3|21047.3|21046.7|21046.7|0
1647937240000|2022-03-22 08:20:40|21047.27|21047.27|21046.24|21046.24|21047.45|21047.45|21046.24|21046.24|0
1647937250000|2022-03-22 08:20:50|21046.17|21046.17|21046.83|21046.83|21047.05|21047.05|21046|21046|0
1647937260000|2022-03-22 08:21:00|21046.91|21046.91|21050.43|21050.43|21050.43|21050.43|21046.91|21046.91|0
1647937270000|2022-03-22 08:21:10|21050.55|21050.55|21051.14|21051.14|21051.14|21051.14|21050.53|21050.53|0
1647937280000|2022-03-22 08:21:20|21051.06|21051.06|21052.09|21052.09|21052.09|21052.09|21050.8|21050.8|0
1647937290000|2022-03-22 08:21:30|21052.32|21052.32|21053.14|21053.14|21053.17|21053.17|21052.32|21052.32|0
1647937300000|2022-03-22 08:21:40|21053.53|21053.53|21052.9|21052.9|21053.53|21053.53|21052.81|21052.81|0
1647937310000|2022-03-22 08:21:50|21053.25|21053.25|21052.66|21052.66|21053.41|21053.41|21052.66|21052.66|0
1647937320000|2022-03-22 08:22:00|21052.63|21052.63|21052.52|21052.52|21052.9|21052.9|21052.52|21052.52|0
1647937330000|2022-03-22 08:22:10|21052.59|21052.59|21052.81|21052.81|21052.99|21052.99|21052.19|21052.19|0
1647937340000|2022-03-22 08:22:20|21052.88|21052.88|21052.69|21052.69|21052.93|21052.93|21052.65|21052.65|0
1647937350000|2022-03-22 08:22:30|21052.83|21052.83|21052.96|21052.96|21053.37|21053.37|21052.83|21052.83|0
1647937360000|2022-03-22 08:22:40|21052.9|21052.9|21052.18|21052.18|21053.43|21053.43|21052.18|21052.18|0
1647937370000|2022-03-22 08:22:50|21052.24|21052.24|21051.69|21051.69|21052.31|21052.31|21051.47|21051.47|0
1647937380000|2022-03-22 08:23:00|21051.47|21051.47|21051.19|21051.19|21051.47|21051.47|21050.9|21050.9|0
1647937390000|2022-03-22 08:23:10|21051.28|21051.28|21051.82|21051.82|21051.82|21051.82|21050.95|21050.95|0
1647937400000|2022-03-22 08:23:20|21051.6|21051.6|21051.51|21051.51|21051.65|21051.65|21051.02|21051.02|0
1647937410000|2022-03-22 08:23:30|21051.73|21051.73|21052.31|21052.31|21052.31|21052.31|21051.73|21051.73|0
1647937420000|2022-03-22 08:23:40|21052.2|21052.2|21050.66|21050.66|21052.28|21052.28|21050.44|21050.44|0
1647937430000|2022-03-22 08:23:50|21050.6|21050.6|21051.82|21051.82|21051.82|21051.82|21050.6|21050.6|0
1647937440000|2022-03-22 08:24:00|21051.73|21051.73|21052.62|21052.62|21052.68|21052.68|21051.38|21051.38|0
1647937450000|2022-03-22 08:24:10|21052.78|21052.78|21054.1|21054.1|21054.1|21054.1|21052.78|21052.78|0
1647937460000|2022-03-22 08:24:20|21054.27|21054.27|21055.54|21055.54|21055.89|21055.89|21054.14|21054.14|0
1647937470000|2022-03-22 08:24:30|21055.35|21055.35|21056.94|21056.94|21056.94|21056.94|21055.32|21055.32|0
1647937480000|2022-03-22 08:24:40|21056.98|21056.98|21057.44|21057.44|21057.54|21057.54|21056.85|21056.85|0
1647937490000|2022-03-22 08:24:50|21057.5|21057.5|21055.66|21055.66|21057.75|21057.75|21055.66|21055.66|0
1647937500000|2022-03-22 08:25:00|21055.54|21055.54|21056.32|21056.32|21056.32|21056.32|21055.54|21055.54|0
1647937510000|2022-03-22 08:25:10|21056.39|21056.39|21056.82|21056.82|21056.87|21056.87|21055.97|21055.97|0
1647937520000|2022-03-22 08:25:20|21056.71|21056.71|21056.78|21056.78|21056.89|21056.89|21056.38|21056.38|0
1647937530000|2022-03-22 08:25:30|21056.38|21056.38|21056.42|21056.42|21056.88|21056.88|21056.29|21056.29|0
1647937540000|2022-03-22 08:25:40|21056.36|21056.36|21056|21056|21056.58|21056.58|21056|21056|0
1647937550000|2022-03-22 08:25:50|21055.88|21055.88|21055.73|21055.73|21055.95|21055.95|21055.44|21055.44|0
1647937560000|2022-03-22 08:26:00|21055.77|21055.77|21057.14|21057.14|21057.18|21057.18|21055.77|21055.77|0
1647937570000|2022-03-22 08:26:10|21057.2|21057.2|21058.35|21058.35|21058.38|21058.38|21056.94|21056.94|0
1647937580000|2022-03-22 08:26:20|21058.3|21058.3|21058.05|21058.05|21058.3|21058.3|21057.31|21057.31|0
1647937590000|2022-03-22 08:26:30|21057.97|21057.97|21058.34|21058.34|21058.47|21058.47|21057.97|21057.97|0
1647937600000|2022-03-22 08:26:40|21057.91|21057.91|21056.91|21056.91|21057.91|21057.91|21056.7|21056.7|0
1647937610000|2022-03-22 08:26:50|21056.76|21056.76|21057.38|21057.38|21057.61|21057.61|21056.24|21056.24|0
1647937620000|2022-03-22 08:27:00|21057.1|21057.1|21057.09|21057.09|21057.32|21057.32|21056.73|21056.73|0
1647937630000|2022-03-22 08:27:10|21056.93|21056.93|21057.02|21057.02|21057.17|21057.17|21056.45|21056.45|0
1647937640000|2022-03-22 08:27:20|21057.13|21057.13|21058.2|21058.2|21058.32|21058.32|21057.13|21057.13|0
1647937650000|2022-03-22 08:27:30|21058.3|21058.3|21059.8|21059.8|21059.98|21059.98|21058.12|21058.12|0
1647937660000|2022-03-22 08:27:40|21060.08|21060.08|21060.53|21060.53|21061.01|21061.01|21060.08|21060.08|0
1647937670000|2022-03-22 08:27:50|21060.43|21060.43|21059.94|21059.94|21060.78|21060.78|21059.83|21059.83|0
1647937680000|2022-03-22 08:28:00|21060.05|21060.05|21058.72|21058.72|21060.05|21060.05|21058.5|21058.5|0
1647937690000|2022-03-22 08:28:10|21058.78|21058.78|21059.36|21059.36|21059.42|21059.42|21058.78|21058.78|0
1647937700000|2022-03-22 08:28:20|21059.43|21059.43|21059.34|21059.34|21059.96|21059.96|21059.34|21059.34|0
1647937710000|2022-03-22 08:28:30|21059.41|21059.41|21060.3|21060.3|21060.3|21060.3|21059.41|21059.41|0
1647937720000|2022-03-22 08:28:40|21060.26|21060.26|21060.7|21060.7|21061.14|21061.14|21060.08|21060.08|0
1647937730000|2022-03-22 08:28:50|21060.42|21060.42|21060.71|21060.71|21060.93|21060.93|21060.42|21060.42|0
1647937740000|2022-03-22 08:29:00|21060.35|21060.35|21056.19|21056.19|21060.8|21060.8|21056.18|21056.18|0
1647937750000|2022-03-22 08:29:10|21056.12|21056.12|21056.78|21056.78|21056.78|21056.78|21056.12|21056.12|0
1647937760000|2022-03-22 08:29:20|21056.84|21056.84|21057.67|21057.67|21057.82|21057.82|21056.84|21056.84|0
1647937770000|2022-03-22 08:29:30|21057.55|21057.55|21058.42|21058.42|21058.89|21058.89|21057.31|21057.31|0
1647937780000|2022-03-22 08:29:40|21058.3|21058.3|21059.96|21059.96|21059.96|21059.96|21058.14|21058.14|0
1647937790000|2022-03-22 08:29:50|21060.04|21060.04|21061.4|21061.4|21062.91|21062.91|21060.04|21060.04|0
1647937800000|2022-03-22 08:30:00|21061.54|21061.54|21063.04|21063.04|21063.5|21063.5|21061.54|21061.54|0
1647937810000|2022-03-22 08:30:10|21062.77|21062.77|21068.94|21068.94|21069.08|21069.08|21062.77|21062.77|0
1647937820000|2022-03-22 08:30:20|21068.65|21068.65|21075.78|21075.78|21075.78|21075.78|21068.65|21068.65|0
1647937830000|2022-03-22 08:30:30|21075.81|21075.81|21074.24|21074.24|21075.88|21075.88|21074.12|21074.12|0
1647937840000|2022-03-22 08:30:40|21074.46|21074.46|21074.15|21074.15|21074.46|21074.46|21073.63|21073.63|0
1647937850000|2022-03-22 08:30:50|21074.05|21074.05|21074.16|21074.16|21074.42|21074.42|21073.96|21073.96|0
1647937860000|2022-03-22 08:31:00|21074.27|21074.27|21074.43|21074.43|21074.55|21074.55|21073.8|21073.8|0
1647937870000|2022-03-22 08:31:10|21074.67|21074.67|21074.5|21074.5|21074.84|21074.84|21074.39|21074.39|0
1647937880000|2022-03-22 08:31:20|21074.91|21074.91|21076.6|21076.6|21077.06|21077.06|21074.82|21074.82|0
1647937890000|2022-03-22 08:31:30|21076.9|21076.9|21077.69|21077.69|21077.69|21077.69|21076.71|21076.71|0
1647937900000|2022-03-22 08:31:40|21077.66|21077.66|21077.23|21077.23|21077.69|21077.69|21077.23|21077.23|0
1647937910000|2022-03-22 08:31:50|21077.29|21077.29|21079.62|21079.62|21079.62|21079.62|21077.29|21077.29|0
1647937920000|2022-03-22 08:32:00|21079.51|21079.51|21080.66|21080.66|21080.66|21080.66|21079.42|21079.42|0
1647937930000|2022-03-22 08:32:10|21080.7|21080.7|21080.7|21080.7|21080.93|21080.93|21080.53|21080.53|0
1647937940000|2022-03-22 08:32:20|21080.92|21080.92|21080.47|21080.47|21080.95|21080.95|21080.34|21080.34|0
1647937950000|2022-03-22 08:32:30|21080.55|21080.55|21078.14|21078.14|21080.55|21080.55|21078.1|21078.1|0
1647937960000|2022-03-22 08:32:40|21078.19|21078.19|21078.53|21078.53|21078.6|21078.6|21077.93|21077.93|0
1647937970000|2022-03-22 08:32:50|21078.69|21078.69|21079.04|21079.04|21079.04|21079.04|21078.65|21078.65|0
1647937980000|2022-03-22 08:33:00|21079.13|21079.13|21080.06|21080.06|21080.15|21080.15|21079.13|21079.13|0
1647937990000|2022-03-22 08:33:10|21080.17|21080.17|21081.85|21081.85|21081.85|21081.85|21080.11|21080.11|0
1647938000000|2022-03-22 08:33:20|21082|21082|21079.43|21079.43|21082|21082|21079.42|21079.42|0
1647938010000|2022-03-22 08:33:30|21079.34|21079.34|21078.99|21078.99|21079.69|21079.69|21078.88|21078.88|0
1647938020000|2022-03-22 08:33:40|21079.27|21079.27|21081|21081|21081|21081|21079.27|21079.27|0
1647938030000|2022-03-22 08:33:50|21081.24|21081.24|21081.78|21081.78|21082.08|21082.08|21081.24|21081.24|0
1647938040000|2022-03-22 08:34:00|21081.85|21081.85|21085.55|21085.55|21085.55|21085.55|21081.85|21081.85|0
1647938050000|2022-03-22 08:34:10|21085.59|21085.59|21085.3|21085.3|21085.59|21085.59|21084.87|21084.87|0
1647938060000|2022-03-22 08:34:20|21085.14|21085.14|21085.38|21085.38|21085.65|21085.65|21084.66|21084.66|0
1647938070000|2022-03-22 08:34:30|21085.33|21085.33|21085.16|21085.16|21085.4|21085.4|21085.16|21085.16|0
1647938080000|2022-03-22 08:34:40|21084.96|21084.96|21084.77|21084.77|21085.37|21085.37|21084.61|21084.61|0
1647938090000|2022-03-22 08:34:50|21084.65|21084.65|21082.28|21082.28|21084.65|21084.65|21082.11|21082.11|0
1647938100000|2022-03-22 08:35:00|21082.1|21082.1|21083.12|21083.12|21083.12|21083.12|21082|21082|0
1647938110000|2022-03-22 08:35:10|21083.15|21083.15|21083.83|21083.83|21084.03|21084.03|21083.1|21083.1|0
1647938120000|2022-03-22 08:35:20|21083.9|21083.9|21084.23|21084.23|21084.23|21084.23|21083.8|21083.8|0
1647938130000|2022-03-22 08:35:30|21084.16|21084.16|21085.03|21085.03|21085.03|21085.03|21084.02|21084.02|0
1647938140000|2022-03-22 08:35:40|21085.26|21085.26|21082.05|21082.05|21085.26|21085.26|21082.05|21082.05|0
1647938150000|2022-03-22 08:35:50|21081.99|21081.99|21082.98|21082.98|21082.98|21082.98|21081.86|21081.86|0
1647938160000|2022-03-22 08:36:00|21082.88|21082.88|21082.7|21082.7|21083.17|21083.17|21082.4|21082.4|0
1647938170000|2022-03-22 08:36:10|21082.64|21082.64|21082.63|21082.63|21083.74|21083.74|21082.55|21082.55|0
1647938180000|2022-03-22 08:36:20|21082.83|21082.83|21082.39|21082.39|21082.85|21082.85|21082.34|21082.34|0
1647938190000|2022-03-22 08:36:30|21081.97|21081.97|21081.76|21081.76|21082.11|21082.11|21081.76|21081.76|0
1647938200000|2022-03-22 08:36:40|21081.69|21081.69|21083.28|21083.28|21083.34|21083.34|21081.69|21081.69|0
1647938210000|2022-03-22 08:36:50|21083.33|21083.33|21084.19|21084.19|21084.19|21084.19|21083.33|21083.33|0
1647938220000|2022-03-22 08:37:00|21083.98|21083.98|21084.15|21084.15|21084.15|21084.15|21083.74|21083.74|0
1647938230000|2022-03-22 08:37:10|21084.23|21084.23|21083.8|21083.8|21084.23|21084.23|21083.8|21083.8|0
1647938240000|2022-03-22 08:37:20|21083.66|21083.66|21085.13|21085.13|21085.23|21085.23|21083.66|21083.66|0
1647938250000|2022-03-22 08:37:30|21085.18|21085.18|21085.65|21085.65|21085.65|21085.65|21085.18|21085.18|0
1647938260000|2022-03-22 08:37:40|21085.94|21085.94|21085.32|21085.32|21085.94|21085.94|21085.18|21085.18|0
1647938270000|2022-03-22 08:37:50|21085.53|21085.53|21085.55|21085.55|21085.55|21085.55|21085.2|21085.2|0
1647938280000|2022-03-22 08:38:00|21085.63|21085.63|21085.8|21085.8|21086.5|21086.5|21085.57|21085.57|0
1647938290000|2022-03-22 08:38:10|21085.94|21085.94|21085.38|21085.38|21085.94|21085.94|21085.27|21085.27|0
1647938300000|2022-03-22 08:38:20|21085.41|21085.41|21086.24|21086.24|21086.24|21086.24|21085.22|21085.22|0
1647938310000|2022-03-22 08:38:30|21086.41|21086.41|21087.41|21087.41|21087.41|21087.41|21086.33|21086.33|0
1647938320000|2022-03-22 08:38:40|21087.37|21087.37|21087.26|21087.26|21087.55|21087.55|21087.06|21087.06|0
1647938330000|2022-03-22 08:38:50|21086.84|21086.84|21086.18|21086.18|21086.84|21086.84|21086.08|21086.08|0
1647938340000|2022-03-22 08:39:00|21086.25|21086.25|21086.75|21086.75|21086.97|21086.97|21086.25|21086.25|0
1647938350000|2022-03-22 08:39:10|21086.96|21086.96|21086.84|21086.84|21086.96|21086.96|21086.59|21086.59|0
1647938360000|2022-03-22 08:39:20|21087.06|21087.06|21087.92|21087.92|21088.09|21088.09|21087.06|21087.06|0
1647938370000|2022-03-22 08:39:30|21087.71|21087.71|21086.99|21086.99|21087.74|21087.74|21086.74|21086.74|0
1647938380000|2022-03-22 08:39:40|21086.98|21086.98|21088.83|21088.83|21088.91|21088.91|21086.86|21086.86|0
1647938390000|2022-03-22 08:39:50|21089.06|21089.06|21089.22|21089.22|21089.47|21089.47|21088.57|21088.57|0
1647938400000|2022-03-22 08:40:00|21089.14|21089.14|21089.74|21089.74|21089.93|21089.93|21088.98|21088.98|0
1647938410000|2022-03-22 08:40:10|21089.57|21089.57|21089.76|21089.76|21089.76|21089.76|21089.45|21089.45|0
1647938420000|2022-03-22 08:40:20|21089.7|21089.7|21089|21089|21089.77|21089.77|21089|21089|0
1647938430000|2022-03-22 08:40:30|21088.81|21088.81|21088.76|21088.76|21088.81|21088.81|21088.5|21088.5|0
1647938440000|2022-03-22 08:40:40|21088.93|21088.93|21089.68|21089.68|21089.68|21089.68|21088.93|21088.93|0
1647938450000|2022-03-22 08:40:50|21089.83|21089.83|21091.09|21091.09|21091.09|21091.09|21089.83|21089.83|0
1647938460000|2022-03-22 08:41:00|21091.31|21091.31|21092.37|21092.37|21092.71|21092.71|21091.31|21091.31|0
1647938470000|2022-03-22 08:41:10|21092.43|21092.43|21093.25|21093.25|21093.25|21093.25|21092.43|21092.43|0
1647938480000|2022-03-22 08:41:20|21093.32|21093.32|21092.78|21092.78|21093.32|21093.32|21092.6|21092.6|0
1647938490000|2022-03-22 08:41:30|21092.94|21092.94|21091.86|21091.86|21092.94|21092.94|21091.72|21091.72|0
1647938500000|2022-03-22 08:41:40|21091.79|21091.79|21092.07|21092.07|21092.33|21092.33|21091.79|21091.79|0
1647938510000|2022-03-22 08:41:50|21092.22|21092.22|21092.14|21092.14|21092.26|21092.26|21091.9|21091.9|0
1647938520000|2022-03-22 08:42:00|21091.6|21091.6|21091.18|21091.18|21091.66|21091.66|21090.96|21090.96|0
1647938530000|2022-03-22 08:42:10|21090.73|21090.73|21091.14|21091.14|21091.14|21091.14|21090.58|21090.58|0
1647938540000|2022-03-22 08:42:20|21091.04|21091.04|21091.14|21091.14|21091.14|21091.14|21090.96|21090.96|0
1647938550000|2022-03-22 08:42:30|21091.09|21091.09|21090.9|21090.9|21091.09|21091.09|21090.73|21090.73|0
1647938560000|2022-03-22 08:42:40|21090.95|21090.95|21091.26|21091.26|21091.42|21091.42|21090.93|21090.93|0
1647938570000|2022-03-22 08:42:50|21091.56|21091.56|21091.51|21091.51|21091.56|21091.56|21091.44|21091.44|0
1647938580000|2022-03-22 08:43:00|21091.64|21091.64|21092.07|21092.07|21092.28|21092.28|21091.64|21091.64|0
1647938590000|2022-03-22 08:43:10|21092.24|21092.24|21093.69|21093.69|21093.69|21093.69|21092.24|21092.24|0
1647938600000|2022-03-22 08:43:20|21093.87|21093.87|21093.54|21093.54|21094.01|21094.01|21093.39|21093.39|0
1647938610000|2022-03-22 08:43:30|21093.62|21093.62|21094.6|21094.6|21094.6|21094.6|21093.62|21093.62|0
1647938620000|2022-03-22 08:43:40|21095.01|21095.01|21095.91|21095.91|21095.91|21095.91|21095.01|21095.01|0
1647938630000|2022-03-22 08:43:50|21095.72|21095.72|21099.03|21099.03|21099.03|21099.03|21095.56|21095.56|0
1647938640000|2022-03-22 08:44:00|21099.25|21099.25|21101.16|21101.16|21101.16|21101.16|21099.25|21099.25|0
1647938650000|2022-03-22 08:44:10|21101.02|21101.02|21100.84|21100.84|21101.15|21101.15|21100.63|21100.63|0
1647938660000|2022-03-22 08:44:20|21100.78|21100.78|21101.68|21101.68|21101.68|21101.68|21100.73|21100.73|0
1647938670000|2022-03-22 08:44:30|21101.72|21101.72|21102.14|21102.14|21102.32|21102.32|21101.42|21101.42|0
1647938680000|2022-03-22 08:44:40|21102.26|21102.26|21102.1|21102.1|21102.55|21102.55|21101.91|21101.91|0
1647938690000|2022-03-22 08:44:50|21102.01|21102.01|21102.34|21102.34|21102.6|21102.6|21101.97|21101.97|0
1647938700000|2022-03-22 08:45:00|21102.29|21102.29|21102.13|21102.13|21102.6|21102.6|21101.6|21101.6|0
1647938710000|2022-03-22 08:45:10|21102.19|21102.19|21102.74|21102.74|21102.74|21102.74|21100.79|21100.79|0
1647938720000|2022-03-22 08:45:20|21102.58|21102.58|21102.55|21102.55|21102.58|21102.58|21102.12|21102.12|0
1647938730000|2022-03-22 08:45:30|21102.34|21102.34|21102.1|21102.1|21102.4|21102.4|21102.1|21102.1|0
1647938740000|2022-03-22 08:45:40|21102.02|21102.02|21101.94|21101.94|21102.02|21102.02|21101.53|21101.53|0
1647938750000|2022-03-22 08:45:50|21101.77|21101.77|21101.24|21101.24|21101.82|21101.82|21101.24|21101.24|0
1647938760000|2022-03-22 08:46:00|21101.15|21101.15|21100.9|21100.9|21101.84|21101.84|21100.66|21100.66|0
1647938770000|2022-03-22 08:46:10|21100.88|21100.88|21101.36|21101.36|21101.85|21101.85|21100.88|21100.88|0
1647938780000|2022-03-22 08:46:20|21101.42|21101.42|21101.74|21101.74|21101.9|21101.9|21101.42|21101.42|0
1647938790000|2022-03-22 08:46:30|21101.7|21101.7|21101.68|21101.68|21101.81|21101.81|21101.2|21101.2|0
1647938800000|2022-03-22 08:46:40|21101.91|21101.91|21102.13|21102.13|21102.13|21102.13|21101.81|21101.81|0
1647938810000|2022-03-22 08:46:50|21102.34|21102.34|21100.55|21100.55|21102.34|21102.34|21100.48|21100.48|0
1647938820000|2022-03-22 08:47:00|21100.53|21100.53|21098.81|21098.81|21100.58|21100.58|21098.63|21098.63|0
1647938830000|2022-03-22 08:47:10|21098.71|21098.71|21098.96|21098.96|21098.96|21098.96|21098.66|21098.66|0
1647938840000|2022-03-22 08:47:20|21098.88|21098.88|21098.86|21098.86|21098.89|21098.89|21098.59|21098.59|0
1647938850000|2022-03-22 08:47:30|21098.96|21098.96|21098.78|21098.78|21098.96|21098.96|21098.78|21098.78|0
1647938860000|2022-03-22 08:47:40|21098.66|21098.66|21098.4|21098.4|21098.66|21098.66|21098.4|21098.4|0
1647938870000|2022-03-22 08:47:50|21098.63|21098.63|21098.29|21098.29|21098.63|21098.63|21098.29|21098.29|0
1647938880000|2022-03-22 08:48:00|21098.06|21098.06|21098.13|21098.13|21098.23|21098.23|21097.93|21097.93|0
1647938890000|2022-03-22 08:48:10|21098.1|21098.1|21097.92|21097.92|21098.52|21098.52|21097.87|21097.87|0
1647938900000|2022-03-22 08:48:20|21097.87|21097.87|21096.41|21096.41|21097.87|21097.87|21096.37|21096.37|0
1647938910000|2022-03-22 08:48:30|21096.38|21096.38|21097.43|21097.43|21097.55|21097.55|21096.38|21096.38|0
1647938920000|2022-03-22 08:48:40|21097.48|21097.48|21097.44|21097.44|21097.51|21097.51|21097.38|21097.38|0
1647938930000|2022-03-22 08:48:50|21097.53|21097.53|21097.44|21097.44|21097.71|21097.71|21097.44|21097.44|0
1647938940000|2022-03-22 08:49:00|21097.37|21097.37|21097.98|21097.98|21097.98|21097.98|21097.36|21097.36|0
1647938950000|2022-03-22 08:49:10|21098.34|21098.34|21098.29|21098.29|21099.03|21099.03|21098.22|21098.22|0
1647938960000|2022-03-22 08:49:20|21098.18|21098.18|21098.4|21098.4|21098.4|21098.4|21098.18|21098.18|0
1647938970000|2022-03-22 08:49:30|21098.32|21098.32|21098.32|21098.32|21098.32|21098.32|21098.32|21098.32|0
1647938980000|2022-03-22 08:49:40|21097.98|21097.98|21097.97|21097.97|21098.04|21098.04|21097.63|21097.63|0
1647938990000|2022-03-22 08:49:50|21098.05|21098.05|21097.65|21097.65|21098.38|21098.38|21097.65|21097.65|0
1647939000000|2022-03-22 08:50:00|21097.73|21097.73|21098.35|21098.35|21098.35|21098.35|21097.67|21097.67|0
1647939010000|2022-03-22 08:50:10|21098.3|21098.3|21097.82|21097.82|21098.57|21098.57|21097.82|21097.82|0
1647939020000|2022-03-22 08:50:20|21097.76|21097.76|21097.19|21097.19|21097.76|21097.76|21097.12|21097.12|0
1647939030000|2022-03-22 08:50:30|21096.96|21096.96|21097.22|21097.22|21097.22|21097.22|21096.96|21096.96|0
1647939040000|2022-03-22 08:50:40|21097.49|21097.49|21097.67|21097.67|21097.71|21097.71|21097.39|21097.39|0
1647939050000|2022-03-22 08:50:50|21097.62|21097.62|21097.72|21097.72|21097.72|21097.72|21097.31|21097.31|0
1647939060000|2022-03-22 08:51:00|21097.71|21097.71|21097.83|21097.83|21098.12|21098.12|21097.59|21097.59|0
1647939070000|2022-03-22 08:51:10|21097.71|21097.71|21097.52|21097.52|21097.8|21097.8|21097.52|21097.52|0
1647939080000|2022-03-22 08:51:20|21097.58|21097.58|21097.73|21097.73|21098|21098|21097.47|21097.47|0
1647939090000|2022-03-22 08:51:30|21097.88|21097.88|21096.52|21096.52|21098.07|21098.07|21096.52|21096.52|0
1647939100000|2022-03-22 08:51:40|21096.54|21096.54|21096.67|21096.67|21096.7|21096.7|21095.67|21095.67|0
1647939110000|2022-03-22 08:51:50|21096.37|21096.37|21095.83|21095.83|21096.37|21096.37|21095.81|21095.81|0
1647939120000|2022-03-22 08:52:00|21095.77|21095.77|21097.86|21097.86|21097.86|21097.86|21095.2|21095.2|0
1647939130000|2022-03-22 08:52:10|21097.93|21097.93|21097.62|21097.62|21097.93|21097.93|21097.62|21097.62|0
1647939140000|2022-03-22 08:52:20|21097.59|21097.59|21097.51|21097.51|21097.59|21097.59|21097.29|21097.29|0
1647939150000|2022-03-22 08:52:30|21097.41|21097.41|21097.6|21097.6|21097.68|21097.68|21097.28|21097.28|0
1647939160000|2022-03-22 08:52:40|21097.46|21097.46|21097.3|21097.3|21097.47|21097.47|21097.17|21097.17|0
1647939170000|2022-03-22 08:52:50|21097.12|21097.12|21097.17|21097.17|21097.17|21097.17|21096.91|21096.91|0
1647939180000|2022-03-22 08:53:00|21097.14|21097.14|21097.08|21097.08|21097.67|21097.67|21096.78|21096.78|0
1647939190000|2022-03-22 08:53:10|21096.86|21096.86|21096.59|21096.59|21096.94|21096.94|21096.51|21096.51|0
1647939200000|2022-03-22 08:53:20|21096.54|21096.54|21096.4|21096.4|21096.62|21096.62|21096.05|21096.05|0
1647939210000|2022-03-22 08:53:30|21096.37|21096.37|21096.12|21096.12|21096.37|21096.37|21096|21096|0
1647939220000|2022-03-22 08:53:40|21096.03|21096.03|21096.23|21096.23|21096.45|21096.45|21095.77|21095.77|0
1647939230000|2022-03-22 08:53:50|21096.5|21096.5|21095.79|21095.79|21096.77|21096.77|21095.34|21095.34|0
1647939240000|2022-03-22 08:54:00|21095.72|21095.72|21096.1|21096.1|21096.1|21096.1|21095.38|21095.38|0
1647939250000|2022-03-22 08:54:10|21095.89|21095.89|21094.9|21094.9|21096.07|21096.07|21094.9|21094.9|0
1647939260000|2022-03-22 08:54:20|21095.08|21095.08|21093.35|21093.35|21095.18|21095.18|21093.35|21093.35|0
1647939270000|2022-03-22 08:54:30|21093.25|21093.25|21093.38|21093.38|21093.7|21093.7|21093.14|21093.14|0
1647939280000|2022-03-22 08:54:40|21093.36|21093.36|21094.39|21094.39|21094.39|21094.39|21093.33|21093.33|0
1647939290000|2022-03-22 08:54:50|21094.54|21094.54|21094.69|21094.69|21094.93|21094.93|21094.54|21094.54|0
1647939300000|2022-03-22 08:55:00|21094.6|21094.6|21093.81|21093.81|21094.6|21094.6|21093.59|21093.59|0
1647939310000|2022-03-22 08:55:10|21093.74|21093.74|21093.61|21093.61|21094.04|21094.04|21093.47|21093.47|0
1647939320000|2022-03-22 08:55:20|21093.85|21093.85|21094.24|21094.24|21094.24|21094.24|21093.85|21093.85|0
1647939330000|2022-03-22 08:55:30|21094.45|21094.45|21094.31|21094.31|21094.66|21094.66|21094.22|21094.22|0
1647939340000|2022-03-22 08:55:40|21094.51|21094.51|21093.75|21093.75|21094.51|21094.51|21093.75|21093.75|0
1647939350000|2022-03-22 08:55:50|21093.57|21093.57|21092.98|21092.98|21093.89|21093.89|21092.98|21092.98|0
1647939360000|2022-03-22 08:56:00|21092.91|21092.91|21091.44|21091.44|21092.91|21092.91|21091.44|21091.44|0
1647939370000|2022-03-22 08:56:10|21091.29|21091.29|21090.08|21090.08|21091.29|21091.29|21089.85|21089.85|0
1647939380000|2022-03-22 08:56:20|21090.05|21090.05|21089.55|21089.55|21090.05|21090.05|21089.55|21089.55|0
1647939390000|2022-03-22 08:56:30|21089.74|21089.74|21089.39|21089.39|21090.24|21090.24|21089.39|21089.39|0
1647939400000|2022-03-22 08:56:40|21089.27|21089.27|21089.44|21089.44|21089.48|21089.48|21089.27|21089.27|0
1647939410000|2022-03-22 08:56:50|21089.39|21089.39|21089.43|21089.43|21089.43|21089.43|21089.27|21089.27|0
1647939420000|2022-03-22 08:57:00|21089.39|21089.39|21089.48|21089.48|21089.66|21089.66|21089.16|21089.16|0
1647939430000|2022-03-22 08:57:10|21089.46|21089.46|21089.8|21089.8|21089.98|21089.98|21089.44|21089.44|0
1647939440000|2022-03-22 08:57:20|21089.84|21089.84|21089.5|21089.5|21090.16|21090.16|21089.41|21089.41|0
1647939450000|2022-03-22 08:57:30|21089.45|21089.45|21088.66|21088.66|21089.45|21089.45|21088.66|21088.66|0
1647939460000|2022-03-22 08:57:40|21088.57|21088.57|21089.09|21089.09|21089.2|21089.2|21088.57|21088.57|0
1647939470000|2022-03-22 08:57:50|21088.95|21088.95|21088.87|21088.87|21088.99|21088.99|21088.74|21088.74|0
1647939480000|2022-03-22 08:58:00|21088.83|21088.83|21089.22|21089.22|21089.41|21089.41|21088.71|21088.71|0
1647939490000|2022-03-22 08:58:10|21089.3|21089.3|21090.57|21090.57|21090.57|21090.57|21089.24|21089.24|0
1647939500000|2022-03-22 08:58:20|21090.52|21090.52|21089.98|21089.98|21091.01|21091.01|21089.91|21089.91|0
1647939510000|2022-03-22 08:58:30|21090.41|21090.41|21090.26|21090.26|21090.55|21090.55|21090.1|21090.1|0
1647939520000|2022-03-22 08:58:40|21090.14|21090.14|21089.45|21089.45|21090.31|21090.31|21089.45|21089.45|0
1647939530000|2022-03-22 08:58:50|21089.37|21089.37|21089.69|21089.69|21089.69|21089.69|21089.37|21089.37|0
1647939540000|2022-03-22 08:59:00|21089.86|21089.86|21087.58|21087.58|21090.23|21090.23|21087.58|21087.58|0
1647939550000|2022-03-22 08:59:10|21087.6|21087.6|21087.66|21087.66|21087.66|21087.66|21087.41|21087.41|0
1647939560000|2022-03-22 08:59:20|21087.83|21087.83|21088.32|21088.32|21088.32|21088.32|21087.83|21087.83|0
1647939570000|2022-03-22 08:59:30|21088.01|21088.01|21087.78|21087.78|21088.01|21088.01|21087.59|21087.59|0
1647939580000|2022-03-22 08:59:40|21087.92|21087.92|21087.87|21087.87|21088.06|21088.06|21087.81|21087.81|0
1647939590000|2022-03-22 08:59:50|21087.83|21087.83|21087.1|21087.1|21088.03|21088.03|21087.1|21087.1|0
1647939600000|2022-03-22 09:00:00|21086.91|21086.91|21086.08|21086.08|21086.91|21086.91|21085.67|21085.67|0
1647939610000|2022-03-22 09:00:10|21086.06|21086.06|21085.82|21085.82|21086.49|21086.49|21085.82|21085.82|0
1647939620000|2022-03-22 09:00:20|21085.73|21085.73|21086.46|21086.46|21086.46|21086.46|21085.73|21085.73|0
1647939630000|2022-03-22 09:00:30|21086.51|21086.51|21087.55|21087.55|21087.63|21087.63|21086.43|21086.43|0
1647939640000|2022-03-22 09:00:40|21087.48|21087.48|21087.52|21087.52|21087.75|21087.75|21087.28|21087.28|0
1647939650000|2022-03-22 09:00:50|21087.5|21087.5|21088.17|21088.17|21088.21|21088.21|21087.5|21087.5|0
1647939660000|2022-03-22 09:01:00|21088.12|21088.12|21089|21089|21089.12|21089.12|21088.1|21088.1|0
1647939670000|2022-03-22 09:01:10|21089.13|21089.13|21090.38|21090.38|21090.38|21090.38|21089.13|21089.13|0
1647939680000|2022-03-22 09:01:20|21090.63|21090.63|21090.78|21090.78|21090.89|21090.89|21090.41|21090.41|0
1647939690000|2022-03-22 09:01:30|21091.1|21091.1|21091.92|21091.92|21092.16|21092.16|21091.1|21091.1|0
1647939700000|2022-03-22 09:01:40|21091.95|21091.95|21092.67|21092.67|21092.81|21092.81|21091.67|21091.67|0
1647939710000|2022-03-22 09:01:50|21092.7|21092.7|21094.2|21094.2|21094.31|21094.31|21092.69|21092.69|0
1647939720000|2022-03-22 09:02:00|21093.98|21093.98|21094.34|21094.34|21094.34|21094.34|21093.98|21093.98|0
1647939730000|2022-03-22 09:02:10|21094.43|21094.43|21094.62|21094.62|21094.99|21094.99|21094.42|21094.42|0
1647939740000|2022-03-22 09:02:20|21094.51|21094.51|21094.27|21094.27|21094.58|21094.58|21094.11|21094.11|0
1647939750000|2022-03-22 09:02:30|21094.22|21094.22|21095.57|21095.57|21095.57|21095.57|21094.22|21094.22|0
1647939760000|2022-03-22 09:02:40|21095.63|21095.63|21095.74|21095.74|21095.74|21095.74|21095.3|21095.3|0
1647939770000|2022-03-22 09:02:50|21095.34|21095.34|21095.29|21095.29|21095.61|21095.61|21094.87|21094.87|0
1647939780000|2022-03-22 09:03:00|21095.36|21095.36|21096.63|21096.63|21096.63|21096.63|21095.36|21095.36|0
1647939790000|2022-03-22 09:03:10|21096.72|21096.72|21096.96|21096.96|21097.1|21097.1|21096.72|21096.72|0
1647939800000|2022-03-22 09:03:20|21097.07|21097.07|21096.84|21096.84|21097.07|21097.07|21096.82|21096.82|0
1647939810000|2022-03-22 09:03:30|21096.96|21096.96|21097.11|21097.11|21097.18|21097.18|21096.74|21096.74|0
1647939820000|2022-03-22 09:03:40|21097.2|21097.2|21097.56|21097.56|21097.61|21097.61|21096.94|21096.94|0
1647939830000|2022-03-22 09:03:50|21097.66|21097.66|21099.41|21099.41|21099.41|21099.41|21097.66|21097.66|0
1647939840000|2022-03-22 09:04:00|21099.48|21099.48|21100.37|21100.37|21100.37|21100.37|21099.22|21099.22|0
1647939850000|2022-03-22 09:04:10|21100.24|21100.24|21100.07|21100.07|21100.24|21100.24|21099.91|21099.91|0
1647939860000|2022-03-22 09:04:20|21099.96|21099.96|21099.44|21099.44|21099.96|21099.96|21099.23|21099.23|0
1647939870000|2022-03-22 09:04:30|21099.49|21099.49|21100.11|21100.11|21100.11|21100.11|21099.37|21099.37|0
1647939880000|2022-03-22 09:04:40|21100.18|21100.18|21100.14|21100.14|21100.63|21100.63|21100.07|21100.07|0
1647939890000|2022-03-22 09:04:50|21100.05|21100.05|21100.32|21100.32|21100.35|21100.35|21100.05|21100.05|0
1647939900000|2022-03-22 09:05:00|21100.44|21100.44|21099.99|21099.99|21100.64|21100.64|21099.99|21099.99|0
1647939910000|2022-03-22 09:05:10|21100.08|21100.08|21097.36|21097.36|21100.08|21100.08|21097.18|21097.18|0
1647939920000|2022-03-22 09:05:20|21097.18|21097.18|21096.95|21096.95|21097.25|21097.25|21096.9|21096.9|0
1647939930000|2022-03-22 09:05:30|21097.02|21097.02|21097.28|21097.28|21097.28|21097.28|21096.93|21096.93|0
1647939940000|2022-03-22 09:05:40|21096.86|21096.86|21097.02|21097.02|21097.27|21097.27|21096.58|21096.58|0
1647939950000|2022-03-22 09:05:50|21096.99|21096.99|21098.6|21098.6|21098.6|21098.6|21096.92|21096.92|0
1647939960000|2022-03-22 09:06:00|21098.7|21098.7|21098.78|21098.78|21098.86|21098.86|21098.65|21098.65|0
1647939970000|2022-03-22 09:06:10|21098.63|21098.63|21099.35|21099.35|21099.36|21099.36|21098.35|21098.35|0
1647939980000|2022-03-22 09:06:20|21099.37|21099.37|21099.66|21099.66|21099.74|21099.74|21099.37|21099.37|0
1647939990000|2022-03-22 09:06:30|21099.63|21099.63|21099.26|21099.26|21099.63|21099.63|21099.26|21099.26|0
1647940000000|2022-03-22 09:06:40|21099.28|21099.28|21099.21|21099.21|21099.34|21099.34|21099.12|21099.12|0
1647940010000|2022-03-22 09:06:50|21099.15|21099.15|21098.8|21098.8|21099.15|21099.15|21098.8|21098.8|0
1647940020000|2022-03-22 09:07:00|21098.36|21098.36|21098.51|21098.51|21098.63|21098.63|21098.36|21098.36|0
1647940030000|2022-03-22 09:07:10|21098.43|21098.43|21098.67|21098.67|21098.81|21098.81|21098.43|21098.43|0
1647940040000|2022-03-22 09:07:20|21098.7|21098.7|21098.63|21098.63|21098.81|21098.81|21098.57|21098.57|0
1647940050000|2022-03-22 09:07:30|21098.68|21098.68|21098.46|21098.46|21098.68|21098.68|21098.35|21098.35|0
1647940060000|2022-03-22 09:07:40|21098.59|21098.59|21098.35|21098.35|21098.69|21098.69|21098.29|21098.29|0
1647940070000|2022-03-22 09:07:50|21098.32|21098.32|21097.69|21097.69|21098.59|21098.59|21097.69|21097.69|0
1647940080000|2022-03-22 09:08:00|21097.72|21097.72|21097.74|21097.74|21097.76|21097.76|21097.52|21097.52|0
1647940090000|2022-03-22 09:08:10|21097.37|21097.37|21097.04|21097.04|21097.37|21097.37|21096.95|21096.95|0
1647940100000|2022-03-22 09:08:20|21097.09|21097.09|21098.63|21098.63|21098.63|21098.63|21097.05|21097.05|0
1647940110000|2022-03-22 09:08:30|21098.69|21098.69|21099.78|21099.78|21099.78|21099.78|21098.69|21098.69|0
1647940120000|2022-03-22 09:08:40|21099.5|21099.5|21099.46|21099.46|21099.6|21099.6|21099.45|21099.45|0
1647940130000|2022-03-22 09:08:50|21099.59|21099.59|21099.94|21099.94|21100.18|21100.18|21099.59|21099.59|0
1647940140000|2022-03-22 09:09:00|21099.88|21099.88|21099.72|21099.72|21100.06|21100.06|21099.68|21099.68|0
1647940150000|2022-03-22 09:09:10|21099.85|21099.85|21100.2|21100.2|21100.3|21100.3|21099.79|21099.79|0
1647940160000|2022-03-22 09:09:20|21100.13|21100.13|21099.64|21099.64|21100.24|21100.24|21099.45|21099.45|0
1647940170000|2022-03-22 09:09:30|21099.69|21099.69|21101.04|21101.04|21101.04|21101.04|21099.56|21099.56|0
1647940180000|2022-03-22 09:09:40|21100.92|21100.92|21101.03|21101.03|21101.03|21101.03|21100.85|21100.85|0
1647940190000|2022-03-22 09:09:50|21101.08|21101.08|21101.24|21101.24|21101.29|21101.29|21101.08|21101.08|0
1647940200000|2022-03-22 09:10:00|21101.04|21101.04|21100.86|21100.86|21101.19|21101.19|21100.67|21100.67|0
1647940210000|2022-03-22 09:10:10|21100.91|21100.91|21100.61|21100.61|21101.03|21101.03|21100.44|21100.44|0
1647940220000|2022-03-22 09:10:20|21100.55|21100.55|21101.41|21101.41|21101.41|21101.41|21100.34|21100.34|0
1647940230000|2022-03-22 09:10:30|21101.46|21101.46|21101.29|21101.29|21101.51|21101.51|21101.19|21101.19|0
1647940240000|2022-03-22 09:10:40|21101.37|21101.37|21101.13|21101.13|21101.65|21101.65|21101.13|21101.13|0
1647940250000|2022-03-22 09:10:50|21100.98|21100.98|21101.23|21101.23|21101.23|21101.23|21100.91|21100.91|0
1647940260000|2022-03-22 09:11:00|21101.33|21101.33|21099.56|21099.56|21101.44|21101.44|21099.56|21099.56|0
1647940270000|2022-03-22 09:11:10|21099.44|21099.44|21099.46|21099.46|21099.54|21099.54|21099.12|21099.12|0
1647940280000|2022-03-22 09:11:20|21099.68|21099.68|21100.59|21100.59|21100.76|21100.76|21099.68|21099.68|0
1647940290000|2022-03-22 09:11:30|21100.53|21100.53|21100.73|21100.73|21100.73|21100.73|21100.36|21100.36|0
1647940300000|2022-03-22 09:11:40|21100.94|21100.94|21102.81|21102.81|21102.81|21102.81|21100.94|21100.94|0
1647940310000|2022-03-22 09:11:50|21102.89|21102.89|21103.37|21103.37|21103.37|21103.37|21102.89|21102.89|0
1647940320000|2022-03-22 09:12:00|21103.58|21103.58|21102.94|21102.94|21104.12|21104.12|21102.94|21102.94|0
1647940330000|2022-03-22 09:12:10|21103.31|21103.31|21104.3|21104.3|21104.3|21104.3|21103.31|21103.31|0
1647940340000|2022-03-22 09:12:20|21104.22|21104.22|21104.72|21104.72|21104.72|21104.72|21104.22|21104.22|0
1647940350000|2022-03-22 09:12:30|21104.77|21104.77|21105.05|21105.05|21105.05|21105.05|21104.77|21104.77|0
1647940360000|2022-03-22 09:12:40|21104.89|21104.89|21104.81|21104.81|21104.89|21104.89|21104.81|21104.81|0
1647940370000|2022-03-22 09:12:50|21104.7|21104.7|21104.41|21104.41|21104.7|21104.7|21104.27|21104.27|0
1647940380000|2022-03-22 09:13:00|21104.11|21104.11|21104.42|21104.42|21104.66|21104.66|21103.99|21103.99|0
1647940390000|2022-03-22 09:13:10|21104.35|21104.35|21104.09|21104.09|21104.35|21104.35|21104.09|21104.09|0
1647940400000|2022-03-22 09:13:20|21104|21104|21104.01|21104.01|21104.19|21104.19|21103.9|21103.9|0
1647940410000|2022-03-22 09:13:30|21103.76|21103.76|21102.8|21102.8|21103.76|21103.76|21102.45|21102.45|0
1647940420000|2022-03-22 09:13:40|21102.92|21102.92|21103.32|21103.32|21103.32|21103.32|21102.92|21102.92|0
1647940430000|2022-03-22 09:13:50|21103.45|21103.45|21103.18|21103.18|21103.55|21103.55|21103.18|21103.18|0
1647940440000|2022-03-22 09:14:00|21103.25|21103.25|21104.25|21104.25|21104.25|21104.25|21102.96|21102.96|0
1647940450000|2022-03-22 09:14:10|21104.18|21104.18|21104.88|21104.88|21104.88|21104.88|21104.18|21104.18|0
1647940460000|2022-03-22 09:14:20|21104.91|21104.91|21105.31|21105.31|21105.31|21105.31|21104.89|21104.89|0
1647940470000|2022-03-22 09:14:30|21105.26|21105.26|21105.46|21105.46|21105.53|21105.53|21105.1|21105.1|0
1647940480000|2022-03-22 09:14:40|21105.5|21105.5|21106.52|21106.52|21106.52|21106.52|21105.41|21105.41|0
1647940490000|2022-03-22 09:14:50|21106.58|21106.58|21107.08|21107.08|21107.08|21107.08|21106.42|21106.42|0
1647940500000|2022-03-22 09:15:00|21106.94|21106.94|21108.38|21108.38|21108.6|21108.6|21106.94|21106.94|0
1647940510000|2022-03-22 09:15:10|21108.48|21108.48|21108.59|21108.59|21108.7|21108.7|21108.48|21108.48|0
1647940520000|2022-03-22 09:15:20|21108.47|21108.47|21108.59|21108.59|21108.59|21108.59|21108.47|21108.47|0
1647940530000|2022-03-22 09:15:30|21108.65|21108.65|21109.63|21109.63|21109.63|21109.63|21108.65|21108.65|0
1647940540000|2022-03-22 09:15:40|21109.56|21109.56|21109.59|21109.59|21109.59|21109.59|21109.51|21109.51|0
1647940550000|2022-03-22 09:15:50|21109.67|21109.67|21109.71|21109.71|21109.93|21109.93|21109.67|21109.67|0
1647940560000|2022-03-22 09:16:00|21109.4|21109.4|21109.59|21109.59|21109.59|21109.59|21109.21|21109.21|0
1647940570000|2022-03-22 09:16:10|21109.51|21109.51|21109.93|21109.93|21110.24|21110.24|21109.51|21109.51|0
1647940580000|2022-03-22 09:16:20|21109.85|21109.85|21110.39|21110.39|21110.43|21110.43|21109.85|21109.85|0
1647940590000|2022-03-22 09:16:30|21110.31|21110.31|21110.5|21110.5|21110.5|21110.5|21109.9|21109.9|0
1647940600000|2022-03-22 09:16:40|21109.95|21109.95|21110.54|21110.54|21110.54|21110.54|21109.89|21109.89|0
1647940610000|2022-03-22 09:16:50|21110.77|21110.77|21111.38|21111.38|21111.4|21111.4|21110.72|21110.72|0
1647940620000|2022-03-22 09:17:00|21111.12|21111.12|21112.35|21112.35|21112.35|21112.35|21111.08|21111.08|0
1647940630000|2022-03-22 09:17:10|21112.33|21112.33|21113.15|21113.15|21113.15|21113.15|21112.33|21112.33|0
1647940640000|2022-03-22 09:17:20|21113.22|21113.22|21112.91|21112.91|21113.49|21113.49|21112.41|21112.41|0
1647940650000|2022-03-22 09:17:30|21112.96|21112.96|21112.53|21112.53|21113.16|21113.16|21112.53|21112.53|0
1647940660000|2022-03-22 09:17:40|21112.64|21112.64|21112.35|21112.35|21112.64|21112.64|21112.27|21112.27|0
1647940670000|2022-03-22 09:17:50|21112.37|21112.37|21113.28|21113.28|21113.28|21113.28|21112.37|21112.37|0
1647940680000|2022-03-22 09:18:00|21113.39|21113.39|21113.8|21113.8|21113.8|21113.8|21112.99|21112.99|0
1647940690000|2022-03-22 09:18:10|21113.67|21113.67|21114.59|21114.59|21114.59|21114.59|21113.36|21113.36|0
1647940700000|2022-03-22 09:18:20|21114.56|21114.56|21113.6|21113.6|21114.56|21114.56|21113.6|21113.6|0
1647940710000|2022-03-22 09:18:30|21113.63|21113.63|21113.68|21113.68|21113.68|21113.68|21113.2|21113.2|0
1647940720000|2022-03-22 09:18:40|21113.78|21113.78|21113.65|21113.65|21113.99|21113.99|21113.65|21113.65|0
1647940730000|2022-03-22 09:18:50|21113.74|21113.74|21113.88|21113.88|21113.91|21113.91|21113.57|21113.57|0
1647940740000|2022-03-22 09:19:00|21113.81|21113.81|21113.86|21113.86|21114.2|21114.2|21113.41|21113.41|0
1647940750000|2022-03-22 09:19:10|21114|21114|21113.65|21113.65|21114.76|21114.76|21113.65|21113.65|0
1647940760000|2022-03-22 09:19:20|21113.69|21113.69|21113.43|21113.43|21113.69|21113.69|21113.06|21113.06|0
1647940770000|2022-03-22 09:19:30|21113.54|21113.54|21114.52|21114.52|21114.52|21114.52|21113.54|21113.54|0
1647940780000|2022-03-22 09:19:40|21114.58|21114.58|21115.07|21115.07|21115.1|21115.1|21114.24|21114.24|0
1647940790000|2022-03-22 09:19:50|21115.32|21115.32|21116.33|21116.33|21116.4|21116.4|21115.32|21115.32|0
1647940800000|2022-03-22 09:20:00|21116.21|21116.21|21116.65|21116.65|21117.02|21117.02|21116.06|21116.06|0
1647940810000|2022-03-22 09:20:10|21116.56|21116.56|21116.91|21116.91|21116.91|21116.91|21116.33|21116.33|0
1647940820000|2022-03-22 09:20:20|21117.04|21117.04|21117.07|21117.07|21117.2|21117.2|21117.02|21117.02|0
1647940830000|2022-03-22 09:20:30|21116.98|21116.98|21116.12|21116.12|21117.07|21117.07|21116.03|21116.03|0
1647940840000|2022-03-22 09:20:40|21115.93|21115.93|21115.21|21115.21|21115.93|21115.93|21115.21|21115.21|0
1647940850000|2022-03-22 09:20:50|21115.41|21115.41|21114.89|21114.89|21115.41|21115.41|21114.89|21114.89|0
1647940860000|2022-03-22 09:21:00|21114.68|21114.68|21113.06|21113.06|21114.68|21114.68|21113.06|21113.06|0
1647940870000|2022-03-22 09:21:10|21112.78|21112.78|21112.21|21112.21|21112.9|21112.9|21112.07|21112.07|0
1647940880000|2022-03-22 09:21:20|21112.19|21112.19|21111.57|21111.57|21112.19|21112.19|21111.37|21111.37|0
1647940890000|2022-03-22 09:21:30|21111.51|21111.51|21111.71|21111.71|21111.98|21111.98|21111.4|21111.4|0
1647940900000|2022-03-22 09:21:40|21111.68|21111.68|21110.92|21110.92|21111.68|21111.68|21110.92|21110.92|0
1647940910000|2022-03-22 09:21:50|21110.74|21110.74|21110.13|21110.13|21110.74|21110.74|21110.13|21110.13|0
1647940920000|2022-03-22 09:22:00|21110.01|21110.01|21109.1|21109.1|21110.01|21110.01|21109.05|21109.05|0
1647940930000|2022-03-22 09:22:10|21109.16|21109.16|21109.93|21109.93|21109.93|21109.93|21109.16|21109.16|0
1647940940000|2022-03-22 09:22:20|21110.01|21110.01|21109.24|21109.24|21110.01|21110.01|21109.02|21109.02|0
1647940950000|2022-03-22 09:22:30|21109.45|21109.45|21109.35|21109.35|21109.45|21109.45|21109.21|21109.21|0
1647940960000|2022-03-22 09:22:40|21109.3|21109.3|21108.1|21108.1|21109.3|21109.3|21108.1|21108.1|0
1647940970000|2022-03-22 09:22:50|21108.15|21108.15|21108.04|21108.04|21108.15|21108.15|21108|21108|0
1647940980000|2022-03-22 09:23:00|21108.09|21108.09|21107.99|21107.99|21108.25|21108.25|21107.99|21107.99|0
1647940990000|2022-03-22 09:23:10|21107.94|21107.94|21107.95|21107.95|21108.33|21108.33|21107.58|21107.58|0
1647941000000|2022-03-22 09:23:20|21108.07|21108.07|21107.92|21107.92|21108.07|21108.07|21107.92|21107.92|0
1647941010000|2022-03-22 09:23:30|21108.29|21108.29|21108.77|21108.77|21108.95|21108.95|21108.29|21108.29|0
1647941020000|2022-03-22 09:23:40|21108.66|21108.66|21108.42|21108.42|21108.66|21108.66|21108.42|21108.42|0
1647941030000|2022-03-22 09:23:50|21108.45|21108.45|21108.67|21108.67|21108.82|21108.82|21108.4|21108.4|0
1647941040000|2022-03-22 09:24:00|21108.57|21108.57|21108.93|21108.93|21109.06|21109.06|21108.46|21108.46|0
1647941050000|2022-03-22 09:24:10|21109.01|21109.01|21108.4|21108.4|21109.17|21109.17|21108.4|21108.4|0
1647941060000|2022-03-22 09:24:20|21108.44|21108.44|21108.39|21108.39|21108.65|21108.65|21108.21|21108.21|0
1647941070000|2022-03-22 09:24:30|21108.25|21108.25|21108.18|21108.18|21108.51|21108.51|21107.94|21107.94|0
1647941080000|2022-03-22 09:24:40|21108.22|21108.22|21105.86|21105.86|21108.22|21108.22|21105.86|21105.86|0
1647941090000|2022-03-22 09:24:50|21105.84|21105.84|21105.99|21105.99|21106.18|21106.18|21105.84|21105.84|0
1647941100000|2022-03-22 09:25:00|21106.25|21106.25|21105.9|21105.9|21106.25|21106.25|21105.73|21105.73|0
1647941110000|2022-03-22 09:25:10|21105.78|21105.78|21105.67|21105.67|21105.78|21105.78|21105.53|21105.53|0
1647941120000|2022-03-22 09:25:20|21105.69|21105.69|21104.82|21104.82|21105.69|21105.69|21104.82|21104.82|0
1647941130000|2022-03-22 09:25:30|21104.91|21104.91|21105.58|21105.58|21105.77|21105.77|21104.91|21104.91|0
1647941140000|2022-03-22 09:25:40|21105.56|21105.56|21105.94|21105.94|21105.94|21105.94|21105.51|21105.51|0
1647941150000|2022-03-22 09:25:50|21106.01|21106.01|21106.56|21106.56|21106.73|21106.73|21106.01|21106.01|0
1647941160000|2022-03-22 09:26:00|21106.83|21106.83|21106.62|21106.62|21107.01|21107.01|21106.62|21106.62|0
1647941170000|2022-03-22 09:26:10|21106.76|21106.76|21107.48|21107.48|21107.48|21107.48|21106.76|21106.76|0
1647941180000|2022-03-22 09:26:20|21107.53|21107.53|21107.82|21107.82|21108|21108|21107.51|21107.51|0
1647941190000|2022-03-22 09:26:30|21107.76|21107.76|21107.69|21107.69|21107.98|21107.98|21107.69|21107.69|0
1647941200000|2022-03-22 09:26:40|21107.61|21107.61|21107.47|21107.47|21107.68|21107.68|21107.47|21107.47|0
1647941210000|2022-03-22 09:26:50|21107.51|21107.51|21107.68|21107.68|21107.68|21107.68|21107.43|21107.43|0
1647941220000|2022-03-22 09:27:00|21107.89|21107.89|21106.97|21106.97|21107.89|21107.89|21106.97|21106.97|0
1647941230000|2022-03-22 09:27:10|21106.9|21106.9|21106.98|21106.98|21107.19|21107.19|21106.75|21106.75|0
1647941240000|2022-03-22 09:27:20|21107.06|21107.06|21107.02|21107.02|21107.11|21107.11|21106.93|21106.93|0
1647941250000|2022-03-22 09:27:30|21106.68|21106.68|21106.96|21106.96|21106.96|21106.96|21106.68|21106.68|0
1647941260000|2022-03-22 09:27:40|21107.09|21107.09|21107.25|21107.25|21107.46|21107.46|21107.09|21107.09|0
1647941270000|2022-03-22 09:27:50|21107.3|21107.3|21107.09|21107.09|21107.32|21107.32|21107.04|21107.04|0
1647941280000|2022-03-22 09:28:00|21106.96|21106.96|21106.7|21106.7|21106.96|21106.96|21106.7|21106.7|0
1647941290000|2022-03-22 09:28:10|21106.43|21106.43|21106.51|21106.51|21106.51|21106.51|21106.43|21106.43|0
1647941300000|2022-03-22 09:28:20|21106.47|21106.47|21106.46|21106.46|21106.61|21106.61|21106.37|21106.37|0
1647941310000|2022-03-22 09:28:30|21106.6|21106.6|21107.52|21107.52|21107.57|21107.57|21106.52|21106.52|0
1647941320000|2022-03-22 09:28:40|21107.63|21107.63|21107.89|21107.89|21108.16|21108.16|21107.58|21107.58|0
1647941330000|2022-03-22 09:28:50|21107.96|21107.96|21108.53|21108.53|21108.53|21108.53|21107.88|21107.88|0
1647941340000|2022-03-22 09:29:00|21108.44|21108.44|21107.39|21107.39|21108.44|21108.44|21107.14|21107.14|0
1647941350000|2022-03-22 09:29:10|21107.3|21107.3|21106.8|21106.8|21107.3|21107.3|21106.8|21106.8|0
1647941360000|2022-03-22 09:29:20|21106.66|21106.66|21107.42|21107.42|21107.6|21107.6|21106.58|21106.58|0
1647941370000|2022-03-22 09:29:30|21107.39|21107.39|21107.14|21107.14|21107.48|21107.48|21107.14|21107.14|0
1647941380000|2022-03-22 09:29:40|21107.21|21107.21|21106.02|21106.02|21107.21|21107.21|21106.02|21106.02|0
1647941390000|2022-03-22 09:29:50|21105.98|21105.98|21106.04|21106.04|21106.04|21106.04|21105.84|21105.84|0
1647941400000|2022-03-22 09:30:00|21106.29|21106.29|21105.92|21105.92|21106.36|21106.36|21105.73|21105.73|0
1647941410000|2022-03-22 09:30:10|21106.02|21106.02|21106.43|21106.43|21106.59|21106.59|21106.02|21106.02|0
1647941420000|2022-03-22 09:30:20|21106.31|21106.31|21106.36|21106.36|21106.52|21106.52|21106.31|21106.31|0
1647941430000|2022-03-22 09:30:30|21106.28|21106.28|21106.06|21106.06|21106.28|21106.28|21105.86|21105.86|0
1647941440000|2022-03-22 09:30:40|21106.02|21106.02|21106.66|21106.66|21106.66|21106.66|21106.02|21106.02|0
1647941450000|2022-03-22 09:30:50|21106.45|21106.45|21106.52|21106.52|21106.59|21106.59|21106.28|21106.28|0
1647941460000|2022-03-22 09:31:00|21106.58|21106.58|21106.36|21106.36|21106.71|21106.71|21106.28|21106.28|0
1647941470000|2022-03-22 09:31:10|21106.47|21106.47|21106.71|21106.71|21106.78|21106.78|21106.47|21106.47|0
1647941480000|2022-03-22 09:31:20|21106.49|21106.49|21106.15|21106.15|21106.49|21106.49|21106.14|21106.14|0
1647941490000|2022-03-22 09:31:30|21105.93|21105.93|21107.32|21107.32|21107.33|21107.33|21105.93|21105.93|0
1647941500000|2022-03-22 09:31:40|21107.43|21107.43|21107.74|21107.74|21107.86|21107.86|21107.43|21107.43|0
1647941510000|2022-03-22 09:31:50|21107.66|21107.66|21107.76|21107.76|21107.76|21107.76|21106.94|21106.94|0
1647941520000|2022-03-22 09:32:00|21107.82|21107.82|21107.22|21107.22|21107.9|21107.9|21107.19|21107.19|0
1647941530000|2022-03-22 09:32:10|21107.37|21107.37|21107.54|21107.54|21107.84|21107.84|21107.37|21107.37|0
1647941540000|2022-03-22 09:32:20|21107.61|21107.61|21107.43|21107.43|21107.88|21107.88|21107.43|21107.43|0
1647941550000|2022-03-22 09:32:30|21107.53|21107.53|21107.12|21107.12|21107.61|21107.61|21107.02|21107.02|0
1647941560000|2022-03-22 09:32:40|21107.05|21107.05|21107.28|21107.28|21107.28|21107.28|21106.81|21106.81|0
1647941570000|2022-03-22 09:32:50|21107.4|21107.4|21109.55|21109.55|21109.55|21109.55|21107.4|21107.4|0
1647941580000|2022-03-22 09:33:00|21109.48|21109.48|21110.13|21110.13|21110.13|21110.13|21109.29|21109.29|0
1647941590000|2022-03-22 09:33:10|21110.2|21110.2|21112.18|21112.18|21112.26|21112.26|21110.2|21110.2|0
1647941600000|2022-03-22 09:33:20|21112.23|21112.23|21112.44|21112.44|21112.5|21112.5|21112.23|21112.23|0
1647941610000|2022-03-22 09:33:30|21112.5|21112.5|21113.57|21113.57|21113.63|21113.63|21112.4|21112.4|0
1647941620000|2022-03-22 09:33:40|21113.5|21113.5|21113.41|21113.41|21113.51|21113.51|21113.35|21113.35|0
1647941630000|2022-03-22 09:33:50|21113.19|21113.19|21113.6|21113.6|21113.6|21113.6|21113.08|21113.08|0
1647941640000|2022-03-22 09:34:00|21113.68|21113.68|21113.78|21113.78|21114.24|21114.24|21113.68|21113.68|0
1647941650000|2022-03-22 09:34:10|21113.61|21113.61|21113.63|21113.63|21113.69|21113.69|21113.57|21113.57|0
1647941660000|2022-03-22 09:34:20|21113.55|21113.55|21113.51|21113.51|21113.58|21113.58|21113.36|21113.36|0
1647941670000|2022-03-22 09:34:30|21113.08|21113.08|21112.93|21112.93|21113.11|21113.11|21112.93|21112.93|0
1647941680000|2022-03-22 09:34:40|21112.9|21112.9|21113.35|21113.35|21113.35|21113.35|21112.83|21112.83|0
1647941690000|2022-03-22 09:34:50|21113.32|21113.32|21113.71|21113.71|21113.77|21113.77|21113.32|21113.32|0
1647941700000|2022-03-22 09:35:00|21113.67|21113.67|21113.67|21113.67|21113.74|21113.74|21113.32|21113.32|0
1647941710000|2022-03-22 09:35:10|21113.72|21113.72|21113.68|21113.68|21113.86|21113.86|21113.67|21113.67|0
1647941720000|2022-03-22 09:35:20|21114.04|21114.04|21113.87|21113.87|21114.04|21114.04|21113.87|21113.87|0
1647941730000|2022-03-22 09:35:30|21113.85|21113.85|21113.98|21113.98|21114.3|21114.3|21113.81|21113.81|0
1647941740000|2022-03-22 09:35:40|21114.13|21114.13|21114.18|21114.18|21114.5|21114.5|21114.06|21114.06|0
1647941750000|2022-03-22 09:35:50|21114.07|21114.07|21114.34|21114.34|21114.52|21114.52|21114.07|21114.07|0
1647941760000|2022-03-22 09:36:00|21114.17|21114.17|21113.93|21113.93|21114.24|21114.24|21113.82|21113.82|0
1647941770000|2022-03-22 09:36:10|21114.27|21114.27|21114.2|21114.2|21114.35|21114.35|21114.08|21114.08|0
1647941780000|2022-03-22 09:36:20|21114.03|21114.03|21113.92|21113.92|21114.03|21114.03|21113.92|21113.92|0
1647941790000|2022-03-22 09:36:30|21113.84|21113.84|21114.01|21114.01|21114.01|21114.01|21113.78|21113.78|0
1647941800000|2022-03-22 09:36:40|21114.09|21114.09|21113.12|21113.12|21114.09|21114.09|21113.12|21113.12|0
1647941810000|2022-03-22 09:36:50|21113.08|21113.08|21113.38|21113.38|21113.38|21113.38|21113.01|21113.01|0
1647941820000|2022-03-22 09:37:00|21113.57|21113.57|21114.13|21114.13|21114.13|21114.13|21113.57|21113.57|0
1647941830000|2022-03-22 09:37:10|21114.28|21114.28|21114.86|21114.86|21114.86|21114.86|21114.25|21114.25|0
1647941840000|2022-03-22 09:37:20|21114.91|21114.91|21115.28|21115.28|21115.28|21115.28|21114.91|21114.91|0
1647941850000|2022-03-22 09:37:30|21115.29|21115.29|21115.44|21115.44|21115.45|21115.45|21115.24|21115.24|0
1647941860000|2022-03-22 09:37:40|21115.52|21115.52|21114.87|21114.87|21115.52|21115.52|21114.72|21114.72|0
1647941870000|2022-03-22 09:37:50|21114.79|21114.79|21114.65|21114.65|21115.17|21115.17|21114.56|21114.56|0
1647941880000|2022-03-22 09:38:00|21114.98|21114.98|21115.09|21115.09|21115.09|21115.09|21114.93|21114.93|0
1647941890000|2022-03-22 09:38:10|21114.97|21114.97|21115.5|21115.5|21115.57|21115.57|21114.88|21114.88|0
1647941900000|2022-03-22 09:38:20|21115.55|21115.55|21114.7|21114.7|21115.67|21115.67|21114.7|21114.7|0
1647941910000|2022-03-22 09:38:30|21114.58|21114.58|21113.94|21113.94|21114.58|21114.58|21113.88|21113.88|0
1647941920000|2022-03-22 09:38:40|21113.88|21113.88|21113.45|21113.45|21113.88|21113.88|21113.45|21113.45|0
1647941930000|2022-03-22 09:38:50|21113.41|21113.41|21113.54|21113.54|21113.54|21113.54|21113.4|21113.4|0
1647941940000|2022-03-22 09:39:00|21113.34|21113.34|21113.43|21113.43|21113.43|21113.43|21112.96|21112.96|0
1647941950000|2022-03-22 09:39:10|21113.46|21113.46|21113.68|21113.68|21113.68|21113.68|21113.46|21113.46|0
1647941960000|2022-03-22 09:39:20|21113.79|21113.79|21114.14|21114.14|21114.14|21114.14|21113.21|21113.21|0
1647941970000|2022-03-22 09:39:30|21114.18|21114.18|21113.88|21113.88|21114.18|21114.18|21113.87|21113.87|0
1647941980000|2022-03-22 09:39:40|21113.95|21113.95|21113.56|21113.56|21113.99|21113.99|21113.52|21113.52|0
1647941990000|2022-03-22 09:39:50|21113.47|21113.47|21113.44|21113.44|21113.59|21113.59|21113.02|21113.02|0
1647942000000|2022-03-22 09:40:00|21113.32|21113.32|21112.15|21112.15|21113.44|21113.44|21112.04|21112.04|0
1647942010000|2022-03-22 09:40:10|21111.98|21111.98|21111.84|21111.84|21111.98|21111.98|21111.62|21111.62|0
1647942020000|2022-03-22 09:40:20|21111.75|21111.75|21110.91|21110.91|21111.75|21111.75|21110.91|21110.91|0
1647942030000|2022-03-22 09:40:30|21110.82|21110.82|21110.53|21110.53|21110.82|21110.82|21110.44|21110.44|0
1647942040000|2022-03-22 09:40:40|21110.38|21110.38|21109.79|21109.79|21110.38|21110.38|21109.59|21109.59|0
1647942050000|2022-03-22 09:40:50|21109.9|21109.9|21109.19|21109.19|21109.9|21109.9|21109.19|21109.19|0
1647942060000|2022-03-22 09:41:00|21109.02|21109.02|21109.26|21109.26|21109.28|21109.28|21108.87|21108.87|0
1647942070000|2022-03-22 09:41:10|21109.32|21109.32|21109.19|21109.19|21109.34|21109.34|21109.13|21109.13|0
1647942080000|2022-03-22 09:41:20|21109.27|21109.27|21110.02|21110.02|21110.09|21110.09|21109.27|21109.27|0
1647942090000|2022-03-22 09:41:30|21109.9|21109.9|21109.99|21109.99|21109.99|21109.99|21109.89|21109.89|0
1647942100000|2022-03-22 09:41:40|21110.07|21110.07|21110.14|21110.14|21110.34|21110.34|21110.04|21110.04|0
1647942110000|2022-03-22 09:41:50|21110.1|21110.1|21109.62|21109.62|21110.1|21110.1|21109.62|21109.62|0
1647942120000|2022-03-22 09:42:00|21109.55|21109.55|21110.34|21110.34|21110.34|21110.34|21109.47|21109.47|0
1647942130000|2022-03-22 09:42:10|21110.31|21110.31|21110.61|21110.61|21110.72|21110.72|21110.31|21110.31|0
1647942140000|2022-03-22 09:42:20|21110.54|21110.54|21110.11|21110.11|21110.54|21110.54|21110.11|21110.11|0
1647942150000|2022-03-22 09:42:30|21110.23|21110.23|21110.18|21110.18|21110.38|21110.38|21110.01|21110.01|0
1647942160000|2022-03-22 09:42:40|21110.06|21110.06|21108.71|21108.71|21110.06|21110.06|21108.71|21108.71|0
1647942170000|2022-03-22 09:42:50|21108.63|21108.63|21108.23|21108.23|21108.63|21108.63|21107.95|21107.95|0
1647942180000|2022-03-22 09:43:00|21108.15|21108.15|21108.2|21108.2|21108.26|21108.26|21108.01|21108.01|0
1647942190000|2022-03-22 09:43:10|21108.33|21108.33|21108.56|21108.56|21108.77|21108.77|21108.33|21108.33|0
1647942200000|2022-03-22 09:43:20|21108.82|21108.82|21108.85|21108.85|21109.11|21109.11|21108.82|21108.82|0
1647942210000|2022-03-22 09:43:30|21108.88|21108.88|21107.75|21107.75|21108.96|21108.96|21107.75|21107.75|0
1647942220000|2022-03-22 09:43:40|21107.53|21107.53|21107.17|21107.17|21107.71|21107.71|21107.17|21107.17|0
1647942230000|2022-03-22 09:43:50|21107.03|21107.03|21106.94|21106.94|21107.03|21107.03|21106.85|21106.85|0
1647942240000|2022-03-22 09:44:00|21106.65|21106.65|21103.89|21103.89|21106.65|21106.65|21103.56|21103.56|0
1647942250000|2022-03-22 09:44:10|21103.83|21103.83|21103.56|21103.56|21104.02|21104.02|21103.55|21103.55|0
1647942260000|2022-03-22 09:44:20|21103.48|21103.48|21103.35|21103.35|21103.56|21103.56|21103.28|21103.28|0
1647942270000|2022-03-22 09:44:30|21103.3|21103.3|21102.84|21102.84|21103.3|21103.3|21102.65|21102.65|0
1647942280000|2022-03-22 09:44:40|21102.89|21102.89|21103.64|21103.64|21103.78|21103.78|21102.89|21102.89|0
1647942290000|2022-03-22 09:44:50|21103.48|21103.48|21103.38|21103.38|21103.8|21103.8|21103.32|21103.32|0
1647942300000|2022-03-22 09:45:00|21103.3|21103.3|21100.82|21100.82|21103.3|21103.3|21100.82|21100.82|0
1647942310000|2022-03-22 09:45:10|21100.71|21100.71|21100.62|21100.62|21100.82|21100.82|21100.5|21100.5|0
1647942320000|2022-03-22 09:45:20|21100.55|21100.55|21099.95|21099.95|21100.55|21100.55|21099.89|21099.89|0
1647942330000|2022-03-22 09:45:30|21099.82|21099.82|21099.39|21099.39|21099.82|21099.82|21099.39|21099.39|0
1647942340000|2022-03-22 09:45:40|21099.32|21099.32|21098.39|21098.39|21099.32|21099.32|21098.39|21098.39|0
1647942350000|2022-03-22 09:45:50|21098.03|21098.03|21097.93|21097.93|21098.24|21098.24|21097.92|21097.92|0
1647942360000|2022-03-22 09:46:00|21097.84|21097.84|21097.57|21097.57|21097.93|21097.93|21097.34|21097.34|0
1647942370000|2022-03-22 09:46:10|21097.54|21097.54|21097.78|21097.78|21097.78|21097.78|21097.27|21097.27|0
1647942380000|2022-03-22 09:46:20|21097.85|21097.85|21098.28|21098.28|21098.29|21098.29|21097.74|21097.74|0
1647942390000|2022-03-22 09:46:30|21098.23|21098.23|21098.49|21098.49|21098.6|21098.6|21098.23|21098.23|0
1647942400000|2022-03-22 09:46:40|21098.33|21098.33|21098.52|21098.52|21098.58|21098.58|21098.33|21098.33|0
1647942410000|2022-03-22 09:46:50|21098.47|21098.47|21098.33|21098.33|21098.55|21098.55|21098.29|21098.29|0
1647942420000|2022-03-22 09:47:00|21098.37|21098.37|21098.3|21098.3|21098.56|21098.56|21098.3|21098.3|0
1647942430000|2022-03-22 09:47:10|21098.47|21098.47|21098.39|21098.39|21098.52|21098.52|21098.39|21098.39|0
1647942440000|2022-03-22 09:47:20|21098.22|21098.22|21098.3|21098.3|21098.5|21098.5|21098.15|21098.15|0
1647942450000|2022-03-22 09:47:30|21098.24|21098.24|21098.2|21098.2|21098.26|21098.26|21098.2|21098.2|0
1647942460000|2022-03-22 09:47:40|21098.25|21098.25|21097.96|21097.96|21098.25|21098.25|21097.8|21097.8|0
1647942470000|2022-03-22 09:47:50|21098.02|21098.02|21098.37|21098.37|21098.37|21098.37|21097.9|21097.9|0
1647942480000|2022-03-22 09:48:00|21098.5|21098.5|21099.13|21099.13|21099.13|21099.13|21098.5|21098.5|0
1647942490000|2022-03-22 09:48:10|21099.08|21099.08|21099.14|21099.14|21099.14|21099.14|21098.98|21098.98|0
1647942500000|2022-03-22 09:48:20|21099.06|21099.06|21099.42|21099.42|21099.56|21099.56|21098.99|21098.99|0
1647942510000|2022-03-22 09:48:30|21099.25|21099.25|21099.16|21099.16|21099.46|21099.46|21099.16|21099.16|0
1647942520000|2022-03-22 09:48:40|21099.08|21099.08|21099.36|21099.36|21099.78|21099.78|21099.08|21099.08|0
1647942530000|2022-03-22 09:48:50|21099.46|21099.46|21099.09|21099.09|21099.54|21099.54|21099.05|21099.05|0
1647942540000|2022-03-22 09:49:00|21099.17|21099.17|21099.12|21099.12|21099.21|21099.21|21098.76|21098.76|0
1647942550000|2022-03-22 09:49:10|21099.23|21099.23|21097.49|21097.49|21099.23|21099.23|21097.47|21097.47|0
1647942560000|2022-03-22 09:49:20|21097.14|21097.14|21093.92|21093.92|21097.14|21097.14|21093.92|21093.92|0
1647942570000|2022-03-22 09:49:30|21094.05|21094.05|21093.76|21093.76|21094.05|21094.05|21093.57|21093.57|0
1647942580000|2022-03-22 09:49:40|21093.69|21093.69|21093.78|21093.78|21094.14|21094.14|21093.69|21093.69|0
1647942590000|2022-03-22 09:49:50|21093.72|21093.72|21093.72|21093.72|21093.81|21093.81|21093.66|21093.66|0
1647942600000|2022-03-22 09:50:00|21093.61|21093.61|21093.52|21093.52|21093.72|21093.72|21093.26|21093.26|0
1647942610000|2022-03-22 09:50:10|21093.67|21093.67|21093|21093|21093.67|21093.67|21091.82|21091.82|0
1647942620000|2022-03-22 09:50:20|21093.11|21093.11|21093.62|21093.62|21093.91|21093.91|21093.11|21093.11|0
1647942630000|2022-03-22 09:50:30|21093.54|21093.54|21094.05|21094.05|21094.1|21094.1|21093.54|21093.54|0
1647942640000|2022-03-22 09:50:40|21094.1|21094.1|21093.85|21093.85|21094.1|21094.1|21093.79|21093.79|0
1647942650000|2022-03-22 09:50:50|21093.8|21093.8|21093.55|21093.55|21093.85|21093.85|21093.55|21093.55|0
1647942660000|2022-03-22 09:51:00|21093.63|21093.63|21093.63|21093.63|21093.63|21093.63|21093.4|21093.4|0
1647942670000|2022-03-22 09:51:10|21093.41|21093.41|21093.12|21093.12|21093.61|21093.61|21093.12|21093.12|0
1647942680000|2022-03-22 09:51:20|21093.27|21093.27|21092.82|21092.82|21093.27|21093.27|21092.77|21092.77|0
1647942690000|2022-03-22 09:51:30|21093.05|21093.05|21092.9|21092.9|21093.05|21093.05|21092.68|21092.68|0
1647942700000|2022-03-22 09:51:40|21092.99|21092.99|21092.75|21092.75|21093.22|21093.22|21092.75|21092.75|0
1647942710000|2022-03-22 09:51:50|21092.78|21092.78|21092.53|21092.53|21092.91|21092.91|21092.09|21092.09|0
1647942720000|2022-03-22 09:52:00|21092.45|21092.45|21092.25|21092.25|21092.47|21092.47|21092.23|21092.23|0
1647942730000|2022-03-22 09:52:10|21092.2|21092.2|21092.13|21092.13|21092.23|21092.23|21092.07|21092.07|0
1647942740000|2022-03-22 09:52:20|21091.99|21091.99|21091.72|21091.72|21092.08|21092.08|21091.54|21091.54|0
1647942750000|2022-03-22 09:52:30|21091.14|21091.14|21090.86|21090.86|21091.14|21091.14|21090.82|21090.82|0
1647942760000|2022-03-22 09:52:40|21090.94|21090.94|21090.5|21090.5|21090.94|21090.94|21090.49|21090.49|0
1647942770000|2022-03-22 09:52:50|21090.56|21090.56|21090.73|21090.73|21090.84|21090.84|21090.54|21090.54|0
1647942780000|2022-03-22 09:53:00|21090.79|21090.79|21091.06|21091.06|21091.06|21091.06|21090.64|21090.64|0
1647942790000|2022-03-22 09:53:10|21091|21091|21092.06|21092.06|21092.18|21092.18|21090.93|21090.93|0
1647942800000|2022-03-22 09:53:20|21092.43|21092.43|21093.01|21093.01|21093.07|21093.07|21092.35|21092.35|0
1647942810000|2022-03-22 09:53:30|21092.93|21092.93|21093.28|21093.28|21093.28|21093.28|21092.93|21092.93|0
1647942820000|2022-03-22 09:53:40|21093.02|21093.02|21093|21093|21093.03|21093.03|21092.9|21092.9|0
1647942830000|2022-03-22 09:53:50|21093.04|21093.04|21093.26|21093.26|21093.3|21093.3|21093.04|21093.04|0
1647942840000|2022-03-22 09:54:00|21093.19|21093.19|21093.51|21093.51|21093.51|21093.51|21093.19|21093.19|0
1647942850000|2022-03-22 09:54:10|21093.42|21093.42|21094.06|21094.06|21094.06|21094.06|21093.42|21093.42|0
1647942860000|2022-03-22 09:54:20|21094|21094|21093.81|21093.81|21094|21094|21093.8|21093.8|0
1647942870000|2022-03-22 09:54:30|21093.86|21093.86|21094.23|21094.23|21094.23|21094.23|21093.86|21093.86|0
1647942880000|2022-03-22 09:54:40|21094.35|21094.35|21094.18|21094.18|21094.42|21094.42|21094.18|21094.18|0
1647942890000|2022-03-22 09:54:50|21094.32|21094.32|21094.25|21094.25|21094.32|21094.32|21094.25|21094.25|0
1647942900000|2022-03-22 09:55:00|21094.46|21094.46|21094.5|21094.5|21094.53|21094.53|21094.28|21094.28|0
1647942910000|2022-03-22 09:55:10|21094.46|21094.46|21094.6|21094.6|21094.98|21094.98|21094.46|21094.46|0
1647942920000|2022-03-22 09:55:20|21094.64|21094.64|21094.52|21094.52|21094.68|21094.68|21094.52|21094.52|0
1647942930000|2022-03-22 09:55:30|21094.47|21094.47|21094.76|21094.76|21094.76|21094.76|21094.4|21094.4|0
1647942940000|2022-03-22 09:55:40|21094.95|21094.95|21095.14|21095.14|21095.44|21095.44|21094.95|21094.95|0
1647942950000|2022-03-22 09:55:50|21095.19|21095.19|21095.58|21095.58|21095.58|21095.58|21095.19|21095.19|0
1647942960000|2022-03-22 09:56:00|21095.5|21095.5|21095.22|21095.22|21095.56|21095.56|21095.01|21095.01|0
1647942970000|2022-03-22 09:56:10|21095.38|21095.38|21095.37|21095.37|21095.4|21095.4|21095.3|21095.3|0
1647942980000|2022-03-22 09:56:20|21095.6|21095.6|21095.42|21095.42|21095.65|21095.65|21095.42|21095.42|0
1647942990000|2022-03-22 09:56:30|21095.34|21095.34|21095.53|21095.53|21095.53|21095.53|21095.21|21095.21|0
1647943000000|2022-03-22 09:56:40|21095.43|21095.43|21096.02|21096.02|21096.25|21096.25|21095.43|21095.43|0
1647943010000|2022-03-22 09:56:50|21095.99|21095.99|21096.3|21096.3|21096.3|21096.3|21095.97|21095.97|0
1647943020000|2022-03-22 09:57:00|21096.38|21096.38|21096.68|21096.68|21096.68|21096.68|21096.32|21096.32|0
1647943030000|2022-03-22 09:57:10|21096.76|21096.76|21096.61|21096.61|21096.83|21096.83|21096.61|21096.61|0
1647943040000|2022-03-22 09:57:20|21096.66|21096.66|21096.36|21096.36|21096.71|21096.71|21096.36|21096.36|0
1647943050000|2022-03-22 09:57:30|21096.28|21096.28|21096.8|21096.8|21097.04|21097.04|21096.28|21096.28|0
1647943060000|2022-03-22 09:57:40|21096.9|21096.9|21096.48|21096.48|21096.93|21096.93|21096.45|21096.45|0
1647943070000|2022-03-22 09:57:50|21096.39|21096.39|21096.56|21096.56|21096.65|21096.65|21096.39|21096.39|0
1647943080000|2022-03-22 09:58:00|21096.51|21096.51|21096.43|21096.43|21096.62|21096.62|21096.43|21096.43|0
1647943090000|2022-03-22 09:58:10|21096.51|21096.51|21096.54|21096.54|21096.54|21096.54|21096.48|21096.48|0
1647943100000|2022-03-22 09:58:20|21096.66|21096.66|21096.91|21096.91|21096.96|21096.96|21096.66|21096.66|0
1647943110000|2022-03-22 09:58:30|21096.83|21096.83|21098.43|21098.43|21098.43|21098.43|21096.83|21096.83|0
1647943120000|2022-03-22 09:58:40|21098.48|21098.48|21098.28|21098.28|21098.48|21098.48|21098.17|21098.17|0
1647943130000|2022-03-22 09:58:50|21098.21|21098.21|21098.3|21098.3|21098.32|21098.32|21098.03|21098.03|0
1647943140000|2022-03-22 09:59:00|21098.24|21098.24|21097.27|21097.27|21098.24|21098.24|21097.04|21097.04|0
1647943150000|2022-03-22 09:59:10|21097.33|21097.33|21097.41|21097.41|21097.45|21097.45|21097.33|21097.33|0
1647943160000|2022-03-22 09:59:20|21097.47|21097.47|21097.62|21097.62|21097.62|21097.62|21097.47|21097.47|0
1647943170000|2022-03-22 09:59:30|21097.82|21097.82|21098.18|21098.18|21098.18|21098.18|21097.72|21097.72|0
1647943180000|2022-03-22 09:59:40|21098.21|21098.21|21097.47|21097.47|21098.32|21098.32|21097.47|21097.47|0
1647943190000|2022-03-22 09:59:50|21097.17|21097.17|21099.43|21099.43|21099.43|21099.43|21097.17|21097.17|0
1647943200000|2022-03-22 10:00:00|21099.73|21099.73|21099.9|21099.9|21099.93|21099.93|21099.5|21099.5|0
1647943210000|2022-03-22 10:00:10|21099.86|21099.86|21101.03|21101.03|21101.1|21101.1|21099.86|21099.86|0
1647943220000|2022-03-22 10:00:20|21101.19|21101.19|21100.98|21100.98|21101.23|21101.23|21100.98|21100.98|0
1647943230000|2022-03-22 10:00:30|21100.95|21100.95|21100.67|21100.67|21100.95|21100.95|21100.41|21100.41|0
1647943240000|2022-03-22 10:00:40|21100.73|21100.73|21100.43|21100.43|21100.75|21100.75|21100.4|21100.4|0
1647943250000|2022-03-22 10:00:50|21100.34|21100.34|21100.64|21100.64|21100.64|21100.64|21100.34|21100.34|0
1647943260000|2022-03-22 10:01:00|21100.28|21100.28|21100.81|21100.81|21100.85|21100.85|21100.28|21100.28|0
1647943270000|2022-03-22 10:01:10|21100.7|21100.7|21100.72|21100.72|21100.81|21100.81|21100.49|21100.49|0
1647943280000|2022-03-22 10:01:20|21100.61|21100.61|21100.54|21100.54|21100.72|21100.72|21100.54|21100.54|0
1647943300000|2022-03-22 10:01:40|21100.59|21100.59|21100.85|21100.85|21100.85|21100.85|21100.59|21100.59|0
1647943310000|2022-03-22 10:01:50|21101.24|21101.24|21101.01|21101.01|21101.3|21101.3|21100.94|21100.94|0
1647943320000|2022-03-22 10:02:00|21100.95|21100.95|21098.82|21098.82|21101.06|21101.06|21098.82|21098.82|0
1647943330000|2022-03-22 10:02:10|21099.03|21099.03|21097.76|21097.76|21099.03|21099.03|21097.72|21097.72|0
1647943340000|2022-03-22 10:02:20|21097.58|21097.58|21097.26|21097.26|21097.66|21097.66|21097.16|21097.16|0
1647943350000|2022-03-22 10:02:30|21097.29|21097.29|21097.28|21097.28|21097.44|21097.44|21097.27|21097.27|0
1647943360000|2022-03-22 10:02:40|21097.33|21097.33|21097.18|21097.18|21097.36|21097.36|21097.15|21097.15|0
1647943370000|2022-03-22 10:02:50|21097.07|21097.07|21097.02|21097.02|21097.1|21097.1|21096.95|21096.95|0
1647943380000|2022-03-22 10:03:00|21097.07|21097.07|21097.12|21097.12|21097.12|21097.12|21096.94|21096.94|0
1647943390000|2022-03-22 10:03:10|21097.21|21097.21|21097.29|21097.29|21097.29|21097.29|21097.07|21097.07|0
1647943400000|2022-03-22 10:03:20|21097.34|21097.34|21097.65|21097.65|21097.8|21097.8|21097.34|21097.34|0
1647943410000|2022-03-22 10:03:30|21097.6|21097.6|21097.26|21097.26|21097.71|21097.71|21097.16|21097.16|0
1647943420000|2022-03-22 10:03:40|21097.14|21097.14|21096.26|21096.26|21097.14|21097.14|21096.2|21096.2|0
1647943430000|2022-03-22 10:03:50|21096.44|21096.44|21096|21096|21096.44|21096.44|21096|21096|0
1647943440000|2022-03-22 10:04:00|21096.18|21096.18|21095.74|21095.74|21096.18|21096.18|21095.69|21095.69|0
1647943450000|2022-03-22 10:04:10|21095.81|21095.81|21096.07|21096.07|21096.16|21096.16|21095.61|21095.61|0
1647943460000|2022-03-22 10:04:20|21095.79|21095.79|21094.94|21094.94|21095.79|21095.79|21094.94|21094.94|0
1647943470000|2022-03-22 10:04:30|21095.03|21095.03|21095.28|21095.28|21095.33|21095.33|21094.93|21094.93|0
1647943480000|2022-03-22 10:04:40|21095.13|21095.13|21095.73|21095.73|21095.84|21095.84|21095.13|21095.13|0
1647943490000|2022-03-22 10:04:50|21095.65|21095.65|21095.61|21095.61|21095.76|21095.76|21095.57|21095.57|0
1647943500000|2022-03-22 10:05:00|21095.66|21095.66|21095.89|21095.89|21096.03|21096.03|21095.66|21095.66|0
1647943510000|2022-03-22 10:05:10|21095.86|21095.86|21095.88|21095.88|21095.88|21095.88|21095.28|21095.28|0
1647943520000|2022-03-22 10:05:20|21096|21096|21095.65|21095.65|21096|21096|21095.34|21095.34|0
1647943530000|2022-03-22 10:05:30|21095.62|21095.62|21095.68|21095.68|21096|21096|21095.62|21095.62|0
1647943540000|2022-03-22 10:05:40|21095.61|21095.61|21095.39|21095.39|21095.71|21095.71|21095.39|21095.39|0
1647943550000|2022-03-22 10:05:50|21095.44|21095.44|21095.08|21095.08|21095.44|21095.44|21094.95|21094.95|0
1647943560000|2022-03-22 10:06:00|21094.95|21094.95|21094.17|21094.17|21094.95|21094.95|21094.17|21094.17|0
1647943570000|2022-03-22 10:06:10|21094.28|21094.28|21094.06|21094.06|21094.28|21094.28|21094.06|21094.06|0
1647943580000|2022-03-22 10:06:20|21093.95|21093.95|21093.95|21093.95|21093.99|21093.99|21093.88|21093.88|0
1647943590000|2022-03-22 10:06:30|21094|21094|21095.21|21095.21|21095.27|21095.27|21093.81|21093.81|0
1647943600000|2022-03-22 10:06:40|21095.36|21095.36|21094.99|21094.99|21095.36|21095.36|21094.92|21094.92|0
1647943610000|2022-03-22 10:06:50|21094.9|21094.9|21095.18|21095.18|21095.28|21095.28|21094.9|21094.9|0
1647943620000|2022-03-22 10:07:00|21095.29|21095.29|21095.18|21095.18|21095.29|21095.29|21095.15|21095.15|0
1647943630000|2022-03-22 10:07:10|21095.35|21095.35|21094.45|21094.45|21095.35|21095.35|21094.45|21094.45|0
1647943640000|2022-03-22 10:07:20|21094.37|21094.37|21095.3|21095.3|21095.37|21095.37|21094.25|21094.25|0
1647943650000|2022-03-22 10:07:30|21095.49|21095.49|21095.99|21095.99|21095.99|21095.99|21095.35|21095.35|0
1647943660000|2022-03-22 10:07:40|21096.02|21096.02|21095.84|21095.84|21096.02|21096.02|21095.77|21095.77|0
1647943670000|2022-03-22 10:07:50|21095.63|21095.63|21095.63|21095.63|21095.63|21095.63|21095.56|21095.56|0
1647943680000|2022-03-22 10:08:00|21095.7|21095.7|21095.54|21095.54|21095.7|21095.7|21095.54|21095.54|0
1647943690000|2022-03-22 10:08:10|21095.58|21095.58|21095.38|21095.38|21095.58|21095.58|21095.38|21095.38|0
1647943700000|2022-03-22 10:08:20|21095.33|21095.33|21095.23|21095.23|21095.52|21095.52|21095.08|21095.08|0
1647943710000|2022-03-22 10:08:30|21094.94|21094.94|21094.96|21094.96|21095.2|21095.2|21094.94|21094.94|0
1647943720000|2022-03-22 10:08:40|21094.89|21094.89|21095.03|21095.03|21095.17|21095.17|21094.89|21094.89|0
1647943730000|2022-03-22 10:08:50|21095.15|21095.15|21095.58|21095.58|21095.66|21095.66|21095.13|21095.13|0
1647943740000|2022-03-22 10:09:00|21095.63|21095.63|21093.84|21093.84|21095.73|21095.73|21093.84|21093.84|0
1647943750000|2022-03-22 10:09:10|21093.82|21093.82|21093.16|21093.16|21093.83|21093.83|21093.16|21093.16|0
1647943760000|2022-03-22 10:09:20|21093.33|21093.33|21092.61|21092.61|21093.37|21093.37|21092.61|21092.61|0
1647943770000|2022-03-22 10:09:30|21092.76|21092.76|21092.28|21092.28|21092.77|21092.77|21092.28|21092.28|0
1647943780000|2022-03-22 10:09:40|21092.38|21092.38|21092.22|21092.22|21092.38|21092.38|21092.07|21092.07|0
1647943790000|2022-03-22 10:09:50|21092.15|21092.15|21092.19|21092.19|21092.26|21092.26|21092.05|21092.05|0
1647943800000|2022-03-22 10:10:00|21092.09|21092.09|21091.77|21091.77|21092.14|21092.14|21091.58|21091.58|0
1647943810000|2022-03-22 10:10:10|21091.8|21091.8|21091.54|21091.54|21091.87|21091.87|21091.5|21091.5|0
1647943820000|2022-03-22 10:10:20|21091.35|21091.35|21090.95|21090.95|21091.45|21091.45|21090.87|21090.87|0
1647943830000|2022-03-22 10:10:30|21091.1|21091.1|21090.46|21090.46|21091.1|21091.1|21090.46|21090.46|0
1647943840000|2022-03-22 10:10:40|21090.68|21090.68|21090.46|21090.46|21090.68|21090.68|21090.45|21090.45|0
1647943850000|2022-03-22 10:10:50|21090.42|21090.42|21090.03|21090.03|21090.42|21090.42|21090.03|21090.03|0
1647943860000|2022-03-22 10:11:00|21089.86|21089.86|21089.61|21089.61|21089.89|21089.89|21089.39|21089.39|0
1647943870000|2022-03-22 10:11:10|21089.57|21089.57|21088.61|21088.61|21089.6|21089.6|21088.61|21088.61|0
1647943880000|2022-03-22 10:11:20|21088.48|21088.48|21088.64|21088.64|21088.83|21088.83|21088.38|21088.38|0
1647943890000|2022-03-22 10:11:30|21088.29|21088.29|21088.93|21088.93|21088.95|21088.95|21088.29|21088.29|0
1647943900000|2022-03-22 10:11:40|21088.99|21088.99|21090.24|21090.24|21090.48|21090.48|21088.88|21088.88|0
1647943910000|2022-03-22 10:11:50|21090.4|21090.4|21091.08|21091.08|21091.08|21091.08|21090.4|21090.4|0
1647943920000|2022-03-22 10:12:00|21090.92|21090.92|21091.43|21091.43|21091.63|21091.63|21090.92|21090.92|0
1647943930000|2022-03-22 10:12:10|21091.28|21091.28|21091.36|21091.36|21091.36|21091.36|21091.12|21091.12|0
1647943940000|2022-03-22 10:12:20|21091.43|21091.43|21091.2|21091.2|21091.43|21091.43|21091.2|21091.2|0
1647943950000|2022-03-22 10:12:30|21091.05|21091.05|21090.85|21090.85|21091.05|21091.05|21090.77|21090.77|0
1647943960000|2022-03-22 10:12:40|21090.94|21090.94|21091.84|21091.84|21091.84|21091.84|21090.94|21090.94|0
1647943970000|2022-03-22 10:12:50|21091.82|21091.82|21091.4|21091.4|21091.82|21091.82|21091.4|21091.4|0
1647943980000|2022-03-22 10:13:00|21090.87|21090.87|21090.97|21090.97|21091.27|21091.27|21090.77|21090.77|0
1647943990000|2022-03-22 10:13:10|21091|21091|21090.63|21090.63|21091.05|21091.05|21090.63|21090.63|0
1647944000000|2022-03-22 10:13:20|21090.68|21090.68|21091.16|21091.16|21091.16|21091.16|21090.61|21090.61|0
1647944010000|2022-03-22 10:13:30|21091.36|21091.36|21090.86|21090.86|21091.42|21091.42|21090.86|21090.86|0
1647944020000|2022-03-22 10:13:40|21090.72|21090.72|21090.32|21090.32|21090.72|21090.72|21090.32|21090.32|0
1647944030000|2022-03-22 10:13:50|21090.42|21090.42|21089.76|21089.76|21090.57|21090.57|21089.53|21089.53|0
1647944040000|2022-03-22 10:14:00|21089.69|21089.69|21090.69|21090.69|21091.67|21091.67|21089.64|21089.64|0
1647944050000|2022-03-22 10:14:10|21090.59|21090.59|21090.9|21090.9|21091|21091|21090.5|21090.5|0
1647944060000|2022-03-22 10:14:20|21090.83|21090.83|21090.51|21090.51|21091|21091|21090.51|21090.51|0
1647944070000|2022-03-22 10:14:30|21090.7|21090.7|21090.27|21090.27|21090.7|21090.7|21090.27|21090.27|0
1647944080000|2022-03-22 10:14:40|21090.2|21090.2|21090.85|21090.85|21090.85|21090.85|21090.1|21090.1|0
1647944090000|2022-03-22 10:14:50|21090.9|21090.9|21091.27|21091.27|21091.27|21091.27|21090.9|21090.9|0
1647944100000|2022-03-22 10:15:00|21091.16|21091.16|21090.09|21090.09|21091.16|21091.16|21090.04|21090.04|0
1647944110000|2022-03-22 10:15:10|21090.16|21090.16|21090.09|21090.09|21090.16|21090.16|21089.95|21089.95|0
1647944120000|2022-03-22 10:15:20|21090.11|21090.11|21089.7|21089.7|21090.28|21090.28|21089.48|21089.48|0
1647944130000|2022-03-22 10:15:30|21089.84|21089.84|21089.92|21089.92|21090.13|21090.13|21089.84|21089.84|0
1647944140000|2022-03-22 10:15:40|21089.99|21089.99|21089.08|21089.08|21090.1|21090.1|21089.08|21089.08|0
1647944150000|2022-03-22 10:15:50|21089.19|21089.19|21089.27|21089.27|21089.27|21089.27|21089.19|21089.19|0
1647944160000|2022-03-22 10:16:00|21089.44|21089.44|21090.38|21090.38|21090.38|21090.38|21089.38|21089.38|0
1647944170000|2022-03-22 10:16:10|21090.51|21090.51|21091.18|21091.18|21091.28|21091.28|21090.51|21090.51|0
1647944180000|2022-03-22 10:16:20|21091.32|21091.32|21091.32|21091.32|21091.32|21091.32|21091.32|21091.32|0
1647944190000|2022-03-22 10:16:30|21091.44|21091.44|21090.53|21090.53|21091.44|21091.44|21090.53|21090.53|0
1647944200000|2022-03-22 10:16:40|21090.42|21090.42|21091.54|21091.54|21091.89|21091.89|21090.42|21090.42|0
1647944210000|2022-03-22 10:16:50|21091.59|21091.59|21090.94|21090.94|21091.59|21091.59|21090.87|21090.87|0
1647944220000|2022-03-22 10:17:00|21090.72|21090.72|21090.22|21090.22|21090.83|21090.83|21090.22|21090.22|0
1647944230000|2022-03-22 10:17:10|21090.12|21090.12|21090.05|21090.05|21090.27|21090.27|21089.94|21089.94|0
1647944240000|2022-03-22 10:17:20|21090.02|21090.02|21089.85|21089.85|21090.16|21090.16|21089.72|21089.72|0
1647944250000|2022-03-22 10:17:30|21089.78|21089.78|21089.55|21089.55|21089.86|21089.86|21089.45|21089.45|0
1647944260000|2022-03-22 10:17:40|21089.72|21089.72|21089.4|21089.4|21089.76|21089.76|21089.4|21089.4|0
1647944270000|2022-03-22 10:17:50|21089.37|21089.37|21089.48|21089.48|21089.48|21089.48|21089.31|21089.31|0
1647944280000|2022-03-22 10:18:00|21089.55|21089.55|21089.58|21089.58|21089.61|21089.61|21089.52|21089.52|0
1647944290000|2022-03-22 10:18:10|21089.55|21089.55|21089.25|21089.25|21089.55|21089.55|21089.17|21089.17|0
1647944300000|2022-03-22 10:18:20|21089.23|21089.23|21089.2|21089.2|21089.28|21089.28|21089|21089|0
1647944310000|2022-03-22 10:18:30|21089.11|21089.11|21088.68|21088.68|21089.11|21089.11|21088.67|21088.67|0
1647944320000|2022-03-22 10:18:40|21088.72|21088.72|21087.62|21087.62|21088.84|21088.84|21087.62|21087.62|0
1647944330000|2022-03-22 10:18:50|21087.54|21087.54|21086.66|21086.66|21087.62|21087.62|21086.63|21086.63|0
1647944340000|2022-03-22 10:19:00|21086.62|21086.62|21085.48|21085.48|21086.62|21086.62|21085.48|21085.48|0
1647944350000|2022-03-22 10:19:10|21085.38|21085.38|21085.44|21085.44|21085.44|21085.44|21085.08|21085.08|0
1647944360000|2022-03-22 10:19:20|21085.28|21085.28|21084.94|21084.94|21085.28|21085.28|21084.89|21084.89|0
1647944370000|2022-03-22 10:19:30|21084.77|21084.77|21083.26|21083.26|21084.77|21084.77|21083.26|21083.26|0
1647944380000|2022-03-22 10:19:40|21083.13|21083.13|21083.76|21083.76|21083.78|21083.78|21083.13|21083.13|0
1647944390000|2022-03-22 10:19:50|21083.73|21083.73|21083.72|21083.72|21083.73|21083.73|21083.46|21083.46|0
1647944400000|2022-03-22 10:20:00|21083.79|21083.79|21081.25|21081.25|21084.07|21084.07|21081.25|21081.25|0
1647944410000|2022-03-22 10:20:10|21081.19|21081.19|21080.85|21080.85|21081.27|21081.27|21080.64|21080.64|0
1647944420000|2022-03-22 10:20:20|21080.91|21080.91|21081.57|21081.57|21081.57|21081.57|21080.91|21080.91|0
1647944430000|2022-03-22 10:20:30|21081.63|21081.63|21082.02|21082.02|21082.18|21082.18|21081.41|21081.41|0
1647944440000|2022-03-22 10:20:40|21082.13|21082.13|21082.36|21082.36|21082.37|21082.37|21082.13|21082.13|0
1647944450000|2022-03-22 10:20:50|21082.43|21082.43|21083.19|21083.19|21083.19|21083.19|21082.32|21082.32|0
1647944460000|2022-03-22 10:21:00|21083.22|21083.22|21083.92|21083.92|21083.98|21083.98|21083.13|21083.13|0
1647944470000|2022-03-22 10:21:10|21084.15|21084.15|21084.12|21084.12|21084.41|21084.41|21084.05|21084.05|0
1647944480000|2022-03-22 10:21:20|21084.17|21084.17|21084.06|21084.06|21084.19|21084.19|21084.03|21084.03|0
1647944490000|2022-03-22 10:21:30|21084.09|21084.09|21084.19|21084.19|21084.2|21084.2|21083.97|21083.97|0
1647944500000|2022-03-22 10:21:40|21084.16|21084.16|21084.08|21084.08|21084.22|21084.22|21084.08|21084.08|0
1647944510000|2022-03-22 10:21:50|21084.02|21084.02|21084.07|21084.07|21084.21|21084.21|21083.78|21083.78|0
1647944520000|2022-03-22 10:22:00|21084.21|21084.21|21083.74|21083.74|21084.21|21084.21|21083.74|21083.74|0
1647944530000|2022-03-22 10:22:10|21083.82|21083.82|21083.88|21083.88|21083.97|21083.97|21083.73|21083.73|0
1647944540000|2022-03-22 10:22:20|21083.8|21083.8|21084.35|21084.35|21084.35|21084.35|21083.73|21083.73|0
1647944550000|2022-03-22 10:22:30|21084.25|21084.25|21084.24|21084.24|21084.25|21084.25|21084.01|21084.01|0
1647944560000|2022-03-22 10:22:40|21084.26|21084.26|21084.04|21084.04|21084.26|21084.26|21084.04|21084.04|0
1647944570000|2022-03-22 10:22:50|21084.09|21084.09|21083.86|21083.86|21084.09|21084.09|21083.66|21083.66|0
1647944580000|2022-03-22 10:23:00|21083.9|21083.9|21083.65|21083.65|21084.24|21084.24|21083.52|21083.52|0
1647944590000|2022-03-22 10:23:10|21083.49|21083.49|21082.98|21082.98|21083.49|21083.49|21082.98|21082.98|0
1647944600000|2022-03-22 10:23:20|21082.99|21082.99|21082.48|21082.48|21083.02|21083.02|21082.48|21082.48|0
1647944610000|2022-03-22 10:23:30|21082.7|21082.7|21083.21|21083.21|21083.21|21083.21|21082.4|21082.4|0
1647944620000|2022-03-22 10:23:40|21083.36|21083.36|21082.61|21082.61|21083.72|21083.72|21082.61|21082.61|0
1647944630000|2022-03-22 10:23:50|21082.54|21082.54|21082.45|21082.45|21082.79|21082.79|21082.42|21082.42|0
1647944640000|2022-03-22 10:24:00|21082.56|21082.56|21082.26|21082.26|21082.56|21082.56|21082.1|21082.1|0
1647944650000|2022-03-22 10:24:10|21082.01|21082.01|21083.29|21083.29|21083.29|21083.29|21082.01|21082.01|0
1647944660000|2022-03-22 10:24:20|21083.22|21083.22|21083.38|21083.38|21083.42|21083.42|21083|21083|0
1647944670000|2022-03-22 10:24:30|21083.45|21083.45|21083.39|21083.39|21083.63|21083.63|21083.39|21083.39|0
1647944680000|2022-03-22 10:24:40|21083.37|21083.37|21082.45|21082.45|21083.57|21083.57|21082.45|21082.45|0
1647944690000|2022-03-22 10:24:50|21082.05|21082.05|21082.01|21082.01|21082.07|21082.07|21082.01|21082.01|0
1647944700000|2022-03-22 10:25:00|21082.12|21082.12|21081.49|21081.49|21082.18|21082.18|21081.49|21081.49|0
1647944710000|2022-03-22 10:25:10|21081.37|21081.37|21081.46|21081.46|21081.48|21081.48|21081.25|21081.25|0
1647944720000|2022-03-22 10:25:20|21081.52|21081.52|21081.66|21081.66|21081.66|21081.66|21081.32|21081.32|0
1647944730000|2022-03-22 10:25:30|21081.74|21081.74|21081.53|21081.53|21081.74|21081.74|21081.52|21081.52|0
1647944740000|2022-03-22 10:25:40|21081.6|21081.6|21081.71|21081.71|21081.71|21081.71|21081.42|21081.42|0
1647944750000|2022-03-22 10:25:50|21081.62|21081.62|21080.68|21080.68|21081.62|21081.62|21080.53|21080.53|0
1647944760000|2022-03-22 10:26:00|21080.79|21080.79|21080.47|21080.47|21080.82|21080.82|21080.47|21080.47|0
1647944770000|2022-03-22 10:26:10|21081.08|21081.08|21081.16|21081.16|21081.24|21081.24|21081|21081|0
1647944780000|2022-03-22 10:26:20|21081.05|21081.05|21081.71|21081.71|21082.01|21082.01|21081.05|21081.05|0
1647944790000|2022-03-22 10:26:30|21081.76|21081.76|21081.24|21081.24|21082|21082|21081.24|21081.24|0
1647944800000|2022-03-22 10:26:40|21081.1|21081.1|21081.35|21081.35|21081.39|21081.39|21081|21081|0
1647944810000|2022-03-22 10:26:50|21081.01|21081.01|21081.54|21081.54|21081.54|21081.54|21081.01|21081.01|0
1647944820000|2022-03-22 10:27:00|21081.57|21081.57|21081.54|21081.54|21081.62|21081.62|21081.54|21081.54|0
1647944830000|2022-03-22 10:27:10|21081.83|21081.83|21081.69|21081.69|21081.83|21081.83|21081.69|21081.69|0
1647944840000|2022-03-22 10:27:20|21081.81|21081.81|21081.65|21081.65|21081.94|21081.94|21081.63|21081.63|0
1647944850000|2022-03-22 10:27:30|21081.64|21081.64|21081.51|21081.51|21081.64|21081.64|21081.51|21081.51|0
1647944860000|2022-03-22 10:27:40|21081.46|21081.46|21083.11|21083.11|21083.11|21083.11|21081.42|21081.42|0
1647944870000|2022-03-22 10:27:50|21083.05|21083.05|21082.72|21082.72|21083.05|21083.05|21082.69|21082.69|0
1647944880000|2022-03-22 10:28:00|21082.74|21082.74|21082.64|21082.64|21082.79|21082.79|21082.64|21082.64|0
1647944890000|2022-03-22 10:28:10|21082.66|21082.66|21082.87|21082.87|21082.87|21082.87|21082.66|21082.66|0
1647944900000|2022-03-22 10:28:20|21082.79|21082.79|21082.35|21082.35|21082.79|21082.79|21082.33|21082.33|0
1647944910000|2022-03-22 10:28:30|21082.22|21082.22|21082.22|21082.22|21082.46|21082.46|21082.22|21082.22|0
1647944920000|2022-03-22 10:28:40|21082.27|21082.27|21082.1|21082.1|21082.27|21082.27|21081.81|21081.81|0
1647944930000|2022-03-22 10:28:50|21082.15|21082.15|21082.46|21082.46|21082.56|21082.56|21082.15|21082.15|0
1647944940000|2022-03-22 10:29:00|21082.36|21082.36|21084.09|21084.09|21084.09|21084.09|21082.3|21082.3|0
1647944950000|2022-03-22 10:29:10|21084.22|21084.22|21086.2|21086.2|21086.2|21086.2|21084.22|21084.22|0
1647944960000|2022-03-22 10:29:20|21086.31|21086.31|21086.88|21086.88|21086.88|21086.88|21086.31|21086.31|0
1647944970000|2022-03-22 10:29:30|21086.75|21086.75|21087.44|21087.44|21087.44|21087.44|21086.75|21086.75|0
1647944980000|2022-03-22 10:29:40|21087.35|21087.35|21087.5|21087.5|21087.5|21087.5|21087.21|21087.21|0
1647944990000|2022-03-22 10:29:50|21087.55|21087.55|21087.71|21087.71|21087.8|21087.8|21087.55|21087.55|0
1647945000000|2022-03-22 10:30:00|21087.88|21087.88|21088.01|21088.01|21088.11|21088.11|21087.46|21087.46|0
1647945010000|2022-03-22 10:30:10|21087.98|21087.98|21087.55|21087.55|21088.24|21088.24|21087.53|21087.53|0
1647945020000|2022-03-22 10:30:20|21087.44|21087.44|21087.52|21087.52|21087.58|21087.58|21087.2|21087.2|0
1647945030000|2022-03-22 10:30:30|21087.43|21087.43|21087.51|21087.51|21087.51|21087.51|21087.21|21087.21|0
1647945040000|2022-03-22 10:30:40|21087.46|21087.46|21087.5|21087.5|21087.5|21087.5|21087.46|21087.46|0
1647945050000|2022-03-22 10:30:50|21087.57|21087.57|21087.37|21087.37|21087.61|21087.61|21087.37|21087.37|0
1647945060000|2022-03-22 10:31:00|21087.41|21087.41|21087.26|21087.26|21087.62|21087.62|21087.03|21087.03|0
1647945070000|2022-03-22 10:31:10|21087.29|21087.29|21087.8|21087.8|21087.8|21087.8|21087.23|21087.23|0
1647945080000|2022-03-22 10:31:20|21087.94|21087.94|21087.07|21087.07|21087.94|21087.94|21086.98|21086.98|0
1647945090000|2022-03-22 10:31:30|21086.93|21086.93|21086.93|21086.93|21086.93|21086.93|21086.93|21086.93|0
1647945100000|2022-03-22 10:31:40|21086.85|21086.85|21086.77|21086.77|21086.97|21086.97|21086.77|21086.77|0
1647945110000|2022-03-22 10:31:50|21086.55|21086.55|21085.7|21085.7|21086.55|21086.55|21085.64|21085.64|0
1647945120000|2022-03-22 10:32:00|21085.75|21085.75|21085.49|21085.49|21085.75|21085.75|21085.45|21085.45|0
1647945130000|2022-03-22 10:32:10|21085.55|21085.55|21085.14|21085.14|21085.55|21085.55|21085.14|21085.14|0
1647945140000|2022-03-22 10:32:20|21085.08|21085.08|21086.19|21086.19|21086.19|21086.19|21085.08|21085.08|0
1647945150000|2022-03-22 10:32:30|21086.14|21086.14|21085.41|21085.41|21086.19|21086.19|21085.41|21085.41|0
1647945160000|2022-03-22 10:32:40|21085.35|21085.35|21084.99|21084.99|21085.35|21085.35|21084.85|21084.85|0
1647945170000|2022-03-22 10:32:50|21085.22|21085.22|21085.89|21085.89|21085.89|21085.89|21085.18|21085.18|0
1647945180000|2022-03-22 10:33:00|21085.77|21085.77|21086.11|21086.11|21086.11|21086.11|21085.64|21085.64|0
1647945190000|2022-03-22 10:33:10|21086.05|21086.05|21085.54|21085.54|21086.05|21086.05|21085.44|21085.44|0
1647945200000|2022-03-22 10:33:20|21085.64|21085.64|21085.42|21085.42|21085.64|21085.64|21085.26|21085.26|0
1647945210000|2022-03-22 10:33:30|21085.53|21085.53|21086|21086|21086|21086|21085.53|21085.53|0
1647945220000|2022-03-22 10:33:40|21085.92|21085.92|21087.01|21087.01|21087.01|21087.01|21085.92|21085.92|0
1647945230000|2022-03-22 10:33:50|21087.04|21087.04|21087.22|21087.22|21087.29|21087.29|21087|21087|0
1647945240000|2022-03-22 10:34:00|21087.15|21087.15|21087.58|21087.58|21087.69|21087.69|21087.04|21087.04|0
1647945250000|2022-03-22 10:34:10|21087.4|21087.4|21087.93|21087.93|21087.93|21087.93|21087.4|21087.4|0
1647945260000|2022-03-22 10:34:20|21088.05|21088.05|21088.65|21088.65|21088.65|21088.65|21088.05|21088.05|0
1647945270000|2022-03-22 10:34:30|21088.51|21088.51|21088.3|21088.3|21088.51|21088.51|21088.3|21088.3|0
1647945280000|2022-03-22 10:34:40|21088.25|21088.25|21088.54|21088.54|21088.61|21088.61|21088.25|21088.25|0
1647945290000|2022-03-22 10:34:50|21088.55|21088.55|21088.55|21088.55|21088.55|21088.55|21088.55|21088.55|0
1647945300000|2022-03-22 10:35:00|21088.46|21088.46|21087.77|21087.77|21088.46|21088.46|21087.77|21087.77|0
1647945310000|2022-03-22 10:35:10|21087.71|21087.71|21087.14|21087.14|21087.78|21087.78|21087.06|21087.06|0
1647945320000|2022-03-22 10:35:20|21087.02|21087.02|21086.9|21086.9|21087.21|21087.21|21086.9|21086.9|0
1647945330000|2022-03-22 10:35:30|21087.09|21087.09|21086.93|21086.93|21087.13|21087.13|21086.93|21086.93|0
1647945340000|2022-03-22 10:35:40|21087.02|21087.02|21087.06|21087.06|21087.18|21087.18|21086.75|21086.75|0
1647945350000|2022-03-22 10:35:50|21087|21087|21086.84|21086.84|21087|21087|21086.84|21086.84|0
1647945360000|2022-03-22 10:36:00|21087.02|21087.02|21086.65|21086.65|21087.02|21087.02|21086.43|21086.43|0
1647945370000|2022-03-22 10:36:10|21086.57|21086.57|21086.53|21086.53|21086.57|21086.57|21086.53|21086.53|0
1647945380000|2022-03-22 10:36:20|21086.61|21086.61|21085.69|21085.69|21086.61|21086.61|21085.69|21085.69|0
1647945390000|2022-03-22 10:36:30|21085.6|21085.6|21085.34|21085.34|21085.6|21085.6|21085.34|21085.34|0
1647945400000|2022-03-22 10:36:40|21085.27|21085.27|21084.29|21084.29|21085.27|21085.27|21084.29|21084.29|0
1647945410000|2022-03-22 10:36:50|21084.45|21084.45|21083.5|21083.5|21084.77|21084.77|21083.46|21083.46|0
1647945420000|2022-03-22 10:37:00|21083.38|21083.38|21081.96|21081.96|21083.49|21083.49|21081.96|21081.96|0
1647945430000|2022-03-22 10:37:10|21081.82|21081.82|21081.67|21081.67|21081.82|21081.82|21081.57|21081.57|0
1647945440000|2022-03-22 10:37:20|21081.44|21081.44|21081.36|21081.36|21081.44|21081.44|21081.2|21081.2|0
1647945450000|2022-03-22 10:37:30|21081.29|21081.29|21080.41|21080.41|21081.29|21081.29|21080.41|21080.41|0
1647945460000|2022-03-22 10:37:40|21080.36|21080.36|21080.06|21080.06|21080.56|21080.56|21080.06|21080.06|0
1647945470000|2022-03-22 10:37:50|21079.94|21079.94|21079.29|21079.29|21079.94|21079.94|21079.29|21079.29|0
1647945480000|2022-03-22 10:38:00|21079.23|21079.23|21078.4|21078.4|21079.23|21079.23|21078.4|21078.4|0
1647945490000|2022-03-22 10:38:10|21078.25|21078.25|21078.26|21078.26|21078.38|21078.38|21078.24|21078.24|0
1647945500000|2022-03-22 10:38:20|21078.36|21078.36|21079.04|21079.04|21079.07|21079.07|21078.31|21078.31|0
1647945510000|2022-03-22 10:38:30|21078.99|21078.99|21079.87|21079.87|21079.87|21079.87|21078.93|21078.93|0
1647945520000|2022-03-22 10:38:40|21080.02|21080.02|21080.7|21080.7|21080.7|21080.7|21080.02|21080.02|0
1647945530000|2022-03-22 10:38:50|21080.62|21080.62|21080.62|21080.62|21080.62|21080.62|21080.62|21080.62|0
1647945540000|2022-03-22 10:39:00|21080.61|21080.61|21081.15|21081.15|21081.2|21081.2|21080.54|21080.54|0
1647945550000|2022-03-22 10:39:10|21081.09|21081.09|21080.9|21080.9|21081.09|21081.09|21080.9|21080.9|0
1647945560000|2022-03-22 10:39:20|21081.12|21081.12|21081.29|21081.29|21081.29|21081.29|21081.1|21081.1|0
1647945570000|2022-03-22 10:39:30|21081.32|21081.32|21081.29|21081.29|21081.43|21081.43|21081.29|21081.29|0
1647945580000|2022-03-22 10:39:40|21081.33|21081.33|21083.49|21083.49|21083.7|21083.7|21081.28|21081.28|0
1647945590000|2022-03-22 10:39:50|21083.28|21083.28|21083.83|21083.83|21083.83|21083.83|21082.89|21082.89|0
1647945600000|2022-03-22 10:40:00|21083.87|21083.87|21084.25|21084.25|21084.27|21084.27|21083.87|21083.87|0
1647945610000|2022-03-22 10:40:10|21084.31|21084.31|21084.86|21084.86|21084.86|21084.86|21083.94|21083.94|0
1647945620000|2022-03-22 10:40:20|21085.08|21085.08|21085.11|21085.11|21085.11|21085.11|21084.81|21084.81|0
1647945630000|2022-03-22 10:40:30|21085.09|21085.09|21084.92|21084.92|21085.12|21085.12|21084.92|21084.92|0
1647945640000|2022-03-22 10:40:40|21085.06|21085.06|21085.32|21085.32|21085.4|21085.4|21084.86|21084.86|0
1647945650000|2022-03-22 10:40:50|21085.5|21085.5|21085.67|21085.67|21085.67|21085.67|21085.5|21085.5|0
1647945660000|2022-03-22 10:41:00|21085.59|21085.59|21085.6|21085.6|21085.7|21085.7|21085.45|21085.45|0
1647945670000|2022-03-22 10:41:10|21085.8|21085.8|21086.33|21086.33|21086.33|21086.33|21085.68|21085.68|0
1647945680000|2022-03-22 10:41:20|21086.47|21086.47|21086.59|21086.59|21086.59|21086.59|21086.27|21086.27|0
1647945690000|2022-03-22 10:41:30|21086.75|21086.75|21087.34|21087.34|21087.34|21087.34|21086.75|21086.75|0
1647945700000|2022-03-22 10:41:40|21087.31|21087.31|21088.1|21088.1|21088.1|21088.1|21087.31|21087.31|0
1647945710000|2022-03-22 10:41:50|21087.83|21087.83|21087.92|21087.92|21088.09|21088.09|21087.83|21087.83|0
1647945720000|2022-03-22 10:42:00|21088.07|21088.07|21087.4|21087.4|21088.14|21088.14|21087.4|21087.4|0
1647945730000|2022-03-22 10:42:10|21087.33|21087.33|21086.88|21086.88|21087.43|21087.43|21086.88|21086.88|0
1647945740000|2022-03-22 10:42:20|21087.01|21087.01|21087.13|21087.13|21087.13|21087.13|21086.92|21086.92|0
1647945750000|2022-03-22 10:42:30|21087.24|21087.24|21087.51|21087.51|21087.66|21087.66|21087.24|21087.24|0
1647945760000|2022-03-22 10:42:40|21087.65|21087.65|21087.44|21087.44|21087.78|21087.78|21087.44|21087.44|0
1647945770000|2022-03-22 10:42:50|21087.48|21087.48|21087.13|21087.13|21087.48|21087.48|21087.13|21087.13|0
1647945780000|2022-03-22 10:43:00|21087.06|21087.06|21087.47|21087.47|21087.66|21087.66|21086.96|21086.96|0
1647945790000|2022-03-22 10:43:10|21087.53|21087.53|21088.01|21088.01|21088.01|21088.01|21087.53|21087.53|0
1647945800000|2022-03-22 10:43:20|21087.84|21087.84|21088.06|21088.06|21088.1|21088.1|21087.84|21087.84|0
1647945810000|2022-03-22 10:43:30|21088.12|21088.12|21088.37|21088.37|21088.57|21088.57|21087.99|21087.99|0
1647945820000|2022-03-22 10:43:40|21088.31|21088.31|21088.35|21088.35|21088.49|21088.49|21088.22|21088.22|0
1647945830000|2022-03-22 10:43:50|21088.53|21088.53|21087.7|21087.7|21088.63|21088.63|21087.7|21087.7|0
1647945840000|2022-03-22 10:44:00|21087.77|21087.77|21087.9|21087.9|21088.13|21088.13|21087.63|21087.63|0
1647945850000|2022-03-22 10:44:10|21087.91|21087.91|21087.94|21087.94|21088.05|21088.05|21087.82|21087.82|0
1647945860000|2022-03-22 10:44:20|21087.83|21087.83|21087.55|21087.55|21087.83|21087.83|21087.55|21087.55|0
1647945870000|2022-03-22 10:44:30|21087.73|21087.73|21088.19|21088.19|21088.19|21088.19|21087.66|21087.66|0
1647945880000|2022-03-22 10:44:40|21088.11|21088.11|21087.63|21087.63|21088.23|21088.23|21087.61|21087.61|0
1647945890000|2022-03-22 10:44:50|21087.71|21087.71|21088.35|21088.35|21088.53|21088.53|21087.71|21087.71|0
1647945900000|2022-03-22 10:45:00|21088.24|21088.24|21088.47|21088.47|21088.47|21088.47|21088.06|21088.06|0
1647945910000|2022-03-22 10:45:10|21088.39|21088.39|21089.19|21089.19|21089.19|21089.19|21088.23|21088.23|0
1647945920000|2022-03-22 10:45:20|21089.12|21089.12|21089.55|21089.55|21089.55|21089.55|21089.12|21089.12|0
1647945930000|2022-03-22 10:45:30|21089.38|21089.38|21089.53|21089.53|21089.53|21089.53|21089.36|21089.36|0
1647945940000|2022-03-22 10:45:40|21089.42|21089.42|21089.46|21089.46|21089.86|21089.86|21089.42|21089.42|0
1647945950000|2022-03-22 10:45:50|21089.39|21089.39|21089.11|21089.11|21089.39|21089.39|21089.11|21089.11|0
1647945960000|2022-03-22 10:46:00|21088.91|21088.91|21088.77|21088.77|21089.18|21089.18|21088.58|21088.58|0
1647945970000|2022-03-22 10:46:10|21088.73|21088.73|21088.75|21088.75|21089.02|21089.02|21088.73|21088.73|0
1647945980000|2022-03-22 10:46:20|21088.7|21088.7|21089.59|21089.59|21089.59|21089.59|21088.7|21088.7|0
1647945990000|2022-03-22 10:46:30|21089.48|21089.48|21089.59|21089.59|21089.59|21089.59|21089.44|21089.44|0
1647946000000|2022-03-22 10:46:40|21089.32|21089.32|21089.21|21089.21|21089.38|21089.38|21089.17|21089.17|0
1647946010000|2022-03-22 10:46:50|21089.36|21089.36|21089|21089|21089.45|21089.45|21089|21089|0
1647946020000|2022-03-22 10:47:00|21089.06|21089.06|21089.45|21089.45|21089.66|21089.66|21088.96|21088.96|0
1647946030000|2022-03-22 10:47:10|21089.49|21089.49|21088.75|21088.75|21089.49|21089.49|21088.75|21088.75|0
1647946040000|2022-03-22 10:47:20|21088.9|21088.9|21089.1|21089.1|21089.21|21089.21|21088.89|21088.89|0
1647946050000|2022-03-22 10:47:30|21089.16|21089.16|21089.15|21089.15|21089.31|21089.31|21088.9|21088.9|0
1647946060000|2022-03-22 10:47:40|21089.2|21089.2|21088.9|21088.9|21089.24|21089.24|21088.9|21088.9|0
1647946070000|2022-03-22 10:47:50|21089.17|21089.17|21089.26|21089.26|21089.36|21089.36|21089.17|21089.17|0
1647946080000|2022-03-22 10:48:00|21089.36|21089.36|21088.41|21088.41|21089.36|21089.36|21088.41|21088.41|0
1647946090000|2022-03-22 10:48:10|21088.51|21088.51|21087.98|21087.98|21088.51|21088.51|21087.98|21087.98|0
1647946100000|2022-03-22 10:48:20|21087.91|21087.91|21087.72|21087.72|21087.91|21087.91|21087.72|21087.72|0
1647946110000|2022-03-22 10:48:30|21087.66|21087.66|21087.12|21087.12|21087.66|21087.66|21087.12|21087.12|0
1647946120000|2022-03-22 10:48:40|21087.09|21087.09|21085.59|21085.59|21087.09|21087.09|21085.59|21085.59|0
1647946130000|2022-03-22 10:48:50|21085.65|21085.65|21085.1|21085.1|21085.65|21085.65|21085.1|21085.1|0
1647946140000|2022-03-22 10:49:00|21085.17|21085.17|21085.05|21085.05|21085.17|21085.17|21084.76|21084.76|0
1647946150000|2022-03-22 10:49:10|21085.16|21085.16|21084.91|21084.91|21085.35|21085.35|21084.91|21084.91|0
1647946160000|2022-03-22 10:49:20|21084.94|21084.94|21084.5|21084.5|21084.94|21084.94|21084.5|21084.5|0
1647946170000|2022-03-22 10:49:30|21084.24|21084.24|21083.82|21083.82|21084.47|21084.47|21083.68|21083.68|0
1647946180000|2022-03-22 10:49:40|21084.08|21084.08|21083.49|21083.49|21084.08|21084.08|21083.32|21083.32|0
1647946190000|2022-03-22 10:49:50|21083.54|21083.54|21082.97|21082.97|21083.54|21083.54|21082.94|21082.94|0
1647946200000|2022-03-22 10:50:00|21082.96|21082.96|21082.52|21082.52|21082.96|21082.96|21082.52|21082.52|0
1647946210000|2022-03-22 10:50:10|21082.67|21082.67|21081.89|21081.89|21082.67|21082.67|21081.77|21081.77|0
1647946220000|2022-03-22 10:50:20|21081.75|21081.75|21081.76|21081.76|21081.78|21081.78|21081.67|21081.67|0
1647946230000|2022-03-22 10:50:30|21081.83|21081.83|21081.6|21081.6|21081.83|21081.83|21081.54|21081.54|0
1647946240000|2022-03-22 10:50:40|21081.65|21081.65|21081.32|21081.32|21081.74|21081.74|21081.29|21081.29|0
1647946250000|2022-03-22 10:50:50|21081.46|21081.46|21081.39|21081.39|21081.54|21081.54|21081.15|21081.15|0
1647946260000|2022-03-22 10:51:00|21081.33|21081.33|21081.53|21081.53|21081.53|21081.53|21080.98|21080.98|0
1647946270000|2022-03-22 10:51:10|21081.47|21081.47|21081.22|21081.22|21081.55|21081.55|21081.22|21081.22|0
1647946280000|2022-03-22 10:51:20|21081.17|21081.17|21081.38|21081.38|21081.38|21081.38|21081.11|21081.11|0
1647946290000|2022-03-22 10:51:30|21081.17|21081.17|21081.47|21081.47|21081.47|21081.47|21080.87|21080.87|0
1647946300000|2022-03-22 10:51:40|21081.59|21081.59|21081.22|21081.22|21081.66|21081.66|21081.22|21081.22|0
1647946310000|2022-03-22 10:51:50|21081.15|21081.15|21081.5|21081.5|21081.5|21081.5|21081.15|21081.15|0
1647946320000|2022-03-22 10:52:00|21081.62|21081.62|21081.75|21081.75|21081.82|21081.82|21081.62|21081.62|0
1647946330000|2022-03-22 10:52:10|21081.53|21081.53|21081.47|21081.47|21081.65|21081.65|21081.21|21081.21|0
1647946350000|2022-03-22 10:52:30|21081.62|21081.62|21081.75|21081.75|21081.96|21081.96|21081.62|21081.62|0
1647946360000|2022-03-22 10:52:40|21081.83|21081.83|21081.78|21081.78|21081.83|21081.83|21081.69|21081.69|0
1647946370000|2022-03-22 10:52:50|21081.72|21081.72|21081.29|21081.29|21081.88|21081.88|21081.29|21081.29|0
1647946380000|2022-03-22 10:53:00|21081.22|21081.22|21081.4|21081.4|21081.4|21081.4|21081.08|21081.08|0
1647946390000|2022-03-22 10:53:10|21081.26|21081.26|21080.88|21080.88|21081.26|21081.26|21080.88|21080.88|0
1647946400000|2022-03-22 10:53:20|21080.82|21080.82|21080.52|21080.52|21080.82|21080.82|21080.51|21080.51|0
1647946410000|2022-03-22 10:53:30|21080.6|21080.6|21080.57|21080.57|21080.68|21080.68|21080.46|21080.46|0
1647946420000|2022-03-22 10:53:40|21080.52|21080.52|21080.79|21080.79|21080.79|21080.79|21080.52|21080.52|0
1647946430000|2022-03-22 10:53:50|21080.74|21080.74|21080.45|21080.45|21080.79|21080.79|21080.45|21080.45|0
1647946440000|2022-03-22 10:54:00|21080.46|21080.46|21080.66|21080.66|21080.66|21080.66|21080.44|21080.44|0
1647946450000|2022-03-22 10:54:10|21080.6|21080.6|21080.86|21080.86|21080.93|21080.93|21080.53|21080.53|0
1647946460000|2022-03-22 10:54:20|21080.89|21080.89|21081.18|21081.18|21081.18|21081.18|21080.89|21080.89|0
1647946470000|2022-03-22 10:54:30|21081.23|21081.23|21081.55|21081.55|21081.65|21081.65|21081.2|21081.2|0
1647946480000|2022-03-22 10:54:40|21081.35|21081.35|21081.35|21081.35|21081.35|21081.35|21081.35|21081.35|0
1647946490000|2022-03-22 10:54:50|21081.42|21081.42|21081.17|21081.17|21081.56|21081.56|21081.17|21081.17|0
1647946500000|2022-03-22 10:55:00|21081.03|21081.03|21081.02|21081.02|21081.07|21081.07|21080.94|21080.94|0
1647946510000|2022-03-22 10:55:10|21080.96|21080.96|21081|21081|21081.14|21081.14|21080.9|21080.9|0
1647946520000|2022-03-22 10:55:20|21080.78|21080.78|21080.99|21080.99|21080.99|21080.99|21080.63|21080.63|0
1647946530000|2022-03-22 10:55:30|21081.06|21081.06|21081.14|21081.14|21081.19|21081.19|21080.93|21080.93|0
1647946540000|2022-03-22 10:55:40|21081.3|21081.3|21081.78|21081.78|21081.78|21081.78|21081.3|21081.3|0
1647946550000|2022-03-22 10:55:50|21081.77|21081.77|21082.25|21082.25|21082.25|21082.25|21081.77|21081.77|0
1647946560000|2022-03-22 10:56:00|21082.4|21082.4|21082.35|21082.35|21082.71|21082.71|21082.35|21082.35|0
1647946570000|2022-03-22 10:56:10|21082.2|21082.2|21081.82|21081.82|21082.2|21082.2|21081.82|21081.82|0
1647946580000|2022-03-22 10:56:20|21081.88|21081.88|21081.95|21081.95|21082.25|21082.25|21081.88|21081.88|0
1647946590000|2022-03-22 10:56:30|21082.01|21082.01|21082.57|21082.57|21082.57|21082.57|21082.01|21082.01|0
1647946600000|2022-03-22 10:56:40|21082.46|21082.46|21083.18|21083.18|21083.18|21083.18|21082.46|21082.46|0
1647946610000|2022-03-22 10:56:50|21083.24|21083.24|21083.16|21083.16|21083.24|21083.24|21083.16|21083.16|0
1647946620000|2022-03-22 10:57:00|21083.24|21083.24|21083.23|21083.23|21083.31|21083.31|21083.05|21083.05|0
1647946630000|2022-03-22 10:57:10|21083.17|21083.17|21083.09|21083.09|21083.47|21083.47|21082.97|21082.97|0
1647946640000|2022-03-22 10:57:20|21083.04|21083.04|21083.21|21083.21|21083.21|21083.21|21082.98|21082.98|0
1647946650000|2022-03-22 10:57:30|21083.1|21083.1|21082.73|21082.73|21083.27|21083.27|21082.73|21082.73|0
1647946660000|2022-03-22 10:57:40|21082.78|21082.78|21083.43|21083.43|21083.52|21083.52|21082.73|21082.73|0
1647946670000|2022-03-22 10:57:50|21083.52|21083.52|21083.52|21083.52|21083.52|21083.52|21083.52|21083.52|0
1647946680000|2022-03-22 10:58:00|21083.61|21083.61|21083.89|21083.89|21083.89|21083.89|21083.61|21083.61|0
1647946690000|2022-03-22 10:58:10|21083.97|21083.97|21085.07|21085.07|21085.07|21085.07|21083.97|21083.97|0
1647946700000|2022-03-22 10:58:20|21085.23|21085.23|21085.19|21085.19|21085.23|21085.23|21085.16|21085.16|0
1647946710000|2022-03-22 10:58:30|21085.27|21085.27|21085.95|21085.95|21085.95|21085.95|21085.27|21085.27|0
1647946720000|2022-03-22 10:58:40|21085.91|21085.91|21084.76|21084.76|21085.97|21085.97|21084.76|21084.76|0
1647946730000|2022-03-22 10:58:50|21084.59|21084.59|21084.23|21084.23|21084.59|21084.59|21084.23|21084.23|0
1647946740000|2022-03-22 10:59:00|21084.21|21084.21|21084.5|21084.5|21084.72|21084.72|21084.21|21084.21|0
1647946750000|2022-03-22 10:59:10|21084.49|21084.49|21084.44|21084.44|21084.49|21084.49|21084.21|21084.21|0
1647946760000|2022-03-22 10:59:20|21084.17|21084.17|21084.15|21084.15|21084.17|21084.17|21083.78|21083.78|0
1647946770000|2022-03-22 10:59:30|21084.3|21084.3|21084.43|21084.43|21084.47|21084.47|21084.3|21084.3|0
1647946780000|2022-03-22 10:59:40|21084.48|21084.48|21084.43|21084.43|21084.49|21084.49|21084.12|21084.12|0
1647946790000|2022-03-22 10:59:50|21084.34|21084.34|21085.71|21085.71|21085.77|21085.77|21084.34|21084.34|0
1647946800000|2022-03-22 11:00:00|21085.61|21085.61|21085.82|21085.82|21085.82|21085.82|21085.53|21085.53|0
1647946810000|2022-03-22 11:00:10|21085.86|21085.86|21085.99|21085.99|21086.19|21086.19|21085.77|21085.77|0
1647946820000|2022-03-22 11:00:20|21085.95|21085.95|21086.42|21086.42|21086.42|21086.42|21085.85|21085.85|0
1647946830000|2022-03-22 11:00:30|21086.45|21086.45|21086.13|21086.13|21086.57|21086.57|21086.13|21086.13|0
1647946840000|2022-03-22 11:00:40|21086.19|21086.19|21085.83|21085.83|21086.37|21086.37|21085.83|21085.83|0
1647946850000|2022-03-22 11:00:50|21086|21086|21086.16|21086.16|21086.26|21086.26|21085.7|21085.7|0
1647946860000|2022-03-22 11:01:00|21086.23|21086.23|21086.26|21086.26|21086.37|21086.37|21086.19|21086.19|0
1647946870000|2022-03-22 11:01:10|21086.34|21086.34|21086.03|21086.03|21086.34|21086.34|21085.99|21085.99|0
1647946880000|2022-03-22 11:01:20|21086.05|21086.05|21086.16|21086.16|21086.16|21086.16|21085.78|21085.78|0
1647946890000|2022-03-22 11:01:30|21086.09|21086.09|21085.41|21085.41|21086.09|21086.09|21085.41|21085.41|0
1647946900000|2022-03-22 11:01:40|21085.3|21085.3|21085.5|21085.5|21085.5|21085.5|21085.27|21085.27|0
1647946910000|2022-03-22 11:01:50|21085.43|21085.43|21085.48|21085.48|21085.55|21085.55|21085.43|21085.43|0
1647946920000|2022-03-22 11:02:00|21085.53|21085.53|21084.79|21084.79|21085.53|21085.53|21084.73|21084.73|0
1647946930000|2022-03-22 11:02:10|21084.74|21084.74|21084.77|21084.77|21084.77|21084.77|21084.62|21084.62|0
1647946940000|2022-03-22 11:02:20|21084.83|21084.83|21084.53|21084.53|21084.89|21084.89|21084.47|21084.47|0
1647946950000|2022-03-22 11:02:30|21084.5|21084.5|21084.41|21084.41|21084.5|21084.5|21084.37|21084.37|0
1647946960000|2022-03-22 11:02:40|21084.42|21084.42|21084.44|21084.44|21084.58|21084.58|21084.4|21084.4|0
1647946970000|2022-03-22 11:02:50|21084.36|21084.36|21084.96|21084.96|21084.96|21084.96|21084.27|21084.27|0
1647946980000|2022-03-22 11:03:00|21085.01|21085.01|21085.2|21085.2|21085.35|21085.35|21085.01|21085.01|0
1647946990000|2022-03-22 11:03:10|21085.28|21085.28|21085.82|21085.82|21085.89|21085.89|21085.28|21085.28|0
1647947000000|2022-03-22 11:03:20|21085.87|21085.87|21085.01|21085.01|21086.1|21086.1|21085.01|21085.01|0
1647947010000|2022-03-22 11:03:30|21084.95|21084.95|21083.65|21083.65|21085.17|21085.17|21083.53|21083.53|0
1647947020000|2022-03-22 11:03:40|21083.58|21083.58|21082.65|21082.65|21083.58|21083.58|21082.65|21082.65|0
1647947030000|2022-03-22 11:03:50|21082.45|21082.45|21082.11|21082.11|21082.47|21082.47|21082.04|21082.04|0
1647947040000|2022-03-22 11:04:00|21081.97|21081.97|21082.13|21082.13|21082.24|21082.24|21081.86|21081.86|0
1647947050000|2022-03-22 11:04:10|21081.91|21081.91|21080.91|21080.91|21081.91|21081.91|21080.91|21080.91|0
1647947060000|2022-03-22 11:04:20|21081.07|21081.07|21080.9|21080.9|21081.15|21081.15|21080.9|21080.9|0
1647947070000|2022-03-22 11:04:30|21080.96|21080.96|21081.08|21081.08|21081.21|21081.21|21080.96|21080.96|0
1647947080000|2022-03-22 11:04:40|21081.13|21081.13|21081.69|21081.69|21081.69|21081.69|21081.08|21081.08|0
1647947090000|2022-03-22 11:04:50|21081.64|21081.64|21081.5|21081.5|21081.64|21081.64|21081.5|21081.5|0
1647947100000|2022-03-22 11:05:00|21081.41|21081.41|21081.36|21081.36|21081.55|21081.55|21081.3|21081.3|0
1647947110000|2022-03-22 11:05:10|21081.32|21081.32|21081.11|21081.11|21081.32|21081.32|21081.07|21081.07|0
1647947120000|2022-03-22 11:05:20|21081.18|21081.18|21081.02|21081.02|21081.18|21081.18|21080.85|21080.85|0
1647947130000|2022-03-22 11:05:30|21080.99|21080.99|21080.36|21080.36|21080.99|21080.99|21080.36|21080.36|0
1647947140000|2022-03-22 11:05:40|21080.31|21080.31|21079.95|21079.95|21080.53|21080.53|21079.72|21079.72|0
1647947150000|2022-03-22 11:05:50|21079.87|21079.87|21079.67|21079.67|21080.11|21080.11|21079.67|21079.67|0
1647947160000|2022-03-22 11:06:00|21079.63|21079.63|21079.13|21079.13|21079.84|21079.84|21079.13|21079.13|0
1647947170000|2022-03-22 11:06:10|21079.03|21079.03|21078.71|21078.71|21079.03|21079.03|21077.96|21077.96|0
1647947180000|2022-03-22 11:06:20|21078.87|21078.87|21079.62|21079.62|21079.75|21079.75|21078.87|21078.87|0
1647947190000|2022-03-22 11:06:30|21079.7|21079.7|21080.11|21080.11|21080.16|21080.16|21079.7|21079.7|0
1647947200000|2022-03-22 11:06:40|21080.13|21080.13|21080.31|21080.31|21080.31|21080.31|21080.13|21080.13|0
1647947210000|2022-03-22 11:06:50|21080.57|21080.57|21080.98|21080.98|21080.98|21080.98|21080.57|21080.57|0
1647947220000|2022-03-22 11:07:00|21081.07|21081.07|21080.56|21080.56|21081.14|21081.14|21080.56|21080.56|0
1647947230000|2022-03-22 11:07:10|21080.41|21080.41|21080.79|21080.79|21080.79|21080.79|21080.41|21080.41|0
1647947240000|2022-03-22 11:07:20|21080.86|21080.86|21081.06|21081.06|21081.06|21081.06|21080.83|21080.83|0
1647947250000|2022-03-22 11:07:30|21081.13|21081.13|21081.18|21081.18|21081.32|21081.32|21081.13|21081.13|0
1647947260000|2022-03-22 11:07:40|21081.22|21081.22|21081.57|21081.57|21081.57|21081.57|21081.22|21081.22|0
1647947270000|2022-03-22 11:07:50|21081.5|21081.5|21081.82|21081.82|21081.88|21081.88|21081.5|21081.5|0
1647947280000|2022-03-22 11:08:00|21081.71|21081.71|21080.85|21080.85|21081.71|21081.71|21080.85|21080.85|0
1647947290000|2022-03-22 11:08:10|21080.93|21080.93|21080.98|21080.98|21080.98|21080.98|21080.93|21080.93|0
1647947300000|2022-03-22 11:08:20|21081|21081|21081|21081|21081|21081|21081|21081|0
1647947310000|2022-03-22 11:08:30|21081.03|21081.03|21080.39|21080.39|21081.03|21081.03|21080|21080|0
1647947320000|2022-03-22 11:08:40|21080.43|21080.43|21080.27|21080.27|21080.43|21080.43|21080.24|21080.24|0
1647947330000|2022-03-22 11:08:50|21080.3|21080.3|21080.34|21080.34|21080.35|21080.35|21080.2|21080.2|0
1647947340000|2022-03-22 11:09:00|21080.2|21080.2|21079.75|21079.75|21080.22|21080.22|21079.75|21079.75|0
1647947350000|2022-03-22 11:09:10|21079.78|21079.78|21078.3|21078.3|21079.87|21079.87|21078.23|21078.23|0
1647947360000|2022-03-22 11:09:20|21078.19|21078.19|21077.76|21077.76|21078.19|21078.19|21077.74|21077.74|0
1647947370000|2022-03-22 11:09:30|21077.71|21077.71|21077.65|21077.65|21077.71|21077.71|21077.61|21077.61|0
1647947380000|2022-03-22 11:09:40|21077.57|21077.57|21077.33|21077.33|21077.57|21077.57|21077.21|21077.21|0
1647947390000|2022-03-22 11:09:50|21077.27|21077.27|21077.23|21077.23|21077.27|21077.27|21077.19|21077.19|0
1647947400000|2022-03-22 11:10:00|21077.08|21077.08|21077.01|21077.01|21077.16|21077.16|21076.99|21076.99|0
1647947410000|2022-03-22 11:10:10|21076.92|21076.92|21077.02|21077.02|21077.09|21077.09|21076.92|21076.92|0
1647947420000|2022-03-22 11:10:20|21077.08|21077.08|21076.93|21076.93|21077.31|21077.31|21076.88|21076.88|0
1647947430000|2022-03-22 11:10:30|21077.08|21077.08|21076.63|21076.63|21077.08|21077.08|21076.63|21076.63|0
1647947440000|2022-03-22 11:10:40|21076.62|21076.62|21077.49|21077.49|21077.49|21077.49|21076.62|21076.62|0
1647947450000|2022-03-22 11:10:50|21077.28|21077.28|21077.21|21077.21|21077.28|21077.28|21077.07|21077.07|0
1647947460000|2022-03-22 11:11:00|21077.26|21077.26|21077.29|21077.29|21077.37|21077.37|21077.26|21077.26|0
1647947470000|2022-03-22 11:11:10|21077.34|21077.34|21077.89|21077.89|21077.89|21077.89|21077.34|21077.34|0
1647947480000|2022-03-22 11:11:20|21077.9|21077.9|21078.22|21078.22|21078.22|21078.22|21077.9|21077.9|0
1647947490000|2022-03-22 11:11:30|21078.28|21078.28|21077.96|21077.96|21078.28|21078.28|21077.92|21077.92|0
1647947500000|2022-03-22 11:11:40|21078.13|21078.13|21078.54|21078.54|21078.54|21078.54|21078.08|21078.08|0
1647947510000|2022-03-22 11:11:50|21078.87|21078.87|21079.34|21079.34|21079.34|21079.34|21078.87|21078.87|0
1647947520000|2022-03-22 11:12:00|21079.4|21079.4|21079.56|21079.56|21079.56|21079.56|21079.4|21079.4|0
1647947530000|2022-03-22 11:12:10|21079.81|21079.81|21080|21080|21080.16|21080.16|21079.81|21079.81|0
1647947540000|2022-03-22 11:12:20|21079.93|21079.93|21080.27|21080.27|21080.27|21080.27|21079.87|21079.87|0
1647947550000|2022-03-22 11:12:30|21080.24|21080.24|21080.4|21080.4|21080.53|21080.53|21080.08|21080.08|0
1647947560000|2022-03-22 11:12:40|21080.32|21080.32|21079.91|21079.91|21080.32|21080.32|21079.73|21079.73|0
1647947570000|2022-03-22 11:12:50|21079.8|21079.8|21079.67|21079.67|21079.8|21079.8|21079.45|21079.45|0
1647947580000|2022-03-22 11:13:00|21079.86|21079.86|21079.56|21079.56|21079.86|21079.86|21079.44|21079.44|0
1647947590000|2022-03-22 11:13:10|21079.64|21079.64|21079.41|21079.41|21079.69|21079.69|21079.41|21079.41|0
1647947600000|2022-03-22 11:13:20|21079.26|21079.26|21079.42|21079.42|21079.5|21079.5|21079.26|21079.26|0
1647947610000|2022-03-22 11:13:30|21079.46|21079.46|21079.12|21079.12|21079.69|21079.69|21079.12|21079.12|0
1647947620000|2022-03-22 11:13:40|21079.27|21079.27|21078.64|21078.64|21079.27|21079.27|21078.23|21078.23|0
1647947630000|2022-03-22 11:13:50|21078.45|21078.45|21078.53|21078.53|21078.84|21078.84|21078.45|21078.45|0
1647947640000|2022-03-22 11:14:00|21078.46|21078.46|21078.57|21078.57|21078.57|21078.57|21078.38|21078.38|0
1647947650000|2022-03-22 11:14:10|21078.61|21078.61|21079.17|21079.17|21079.26|21079.26|21078.36|21078.36|0
1647947660000|2022-03-22 11:14:20|21079.28|21079.28|21079|21079|21079.28|21079.28|21078.98|21078.98|0
1647947670000|2022-03-22 11:14:30|21078.99|21078.99|21079.54|21079.54|21079.54|21079.54|21078.96|21078.96|0
1647947680000|2022-03-22 11:14:40|21079.68|21079.68|21079.47|21079.47|21079.79|21079.79|21079.42|21079.42|0
1647947690000|2022-03-22 11:14:50|21079.54|21079.54|21078.68|21078.68|21079.54|21079.54|21078.63|21078.63|0
1647947700000|2022-03-22 11:15:00|21078.86|21078.86|21078.54|21078.54|21078.94|21078.94|21078.54|21078.54|0
1647947710000|2022-03-22 11:15:10|21078.62|21078.62|21078.43|21078.43|21078.62|21078.62|21078.11|21078.11|0
1647947720000|2022-03-22 11:15:20|21078.47|21078.47|21078.36|21078.36|21078.54|21078.54|21078.15|21078.15|0
1647947730000|2022-03-22 11:15:30|21078.17|21078.17|21078.09|21078.09|21078.37|21078.37|21078|21078|0
1647947740000|2022-03-22 11:15:40|21077.95|21077.95|21077.64|21077.64|21077.95|21077.95|21077.64|21077.64|0
1647947750000|2022-03-22 11:15:50|21077.71|21077.71|21077.33|21077.33|21077.71|21077.71|21077.33|21077.33|0
1647947760000|2022-03-22 11:16:00|21077.26|21077.26|21077.58|21077.58|21077.58|21077.58|21077.23|21077.23|0
1647947770000|2022-03-22 11:16:10|21077.64|21077.64|21077.43|21077.43|21077.64|21077.64|21077.21|21077.21|0
1647947780000|2022-03-22 11:16:20|21077.51|21077.51|21077.45|21077.45|21077.6|21077.6|21077.45|21077.45|0
1647947790000|2022-03-22 11:16:30|21077.23|21077.23|21077.18|21077.18|21077.29|21077.29|21077.18|21077.18|0
1647947800000|2022-03-22 11:16:40|21077.11|21077.11|21077.04|21077.04|21077.11|21077.11|21077.02|21077.02|0
1647947810000|2022-03-22 11:16:50|21076.98|21076.98|21076.88|21076.88|21076.98|21076.98|21076.88|21076.88|0
1647947820000|2022-03-22 11:17:00|21076.85|21076.85|21076.86|21076.86|21076.89|21076.89|21076.7|21076.7|0
1647947830000|2022-03-22 11:17:10|21076.91|21076.91|21075.8|21075.8|21076.95|21076.95|21075.8|21075.8|0
1647947840000|2022-03-22 11:17:20|21075.73|21075.73|21075.14|21075.14|21075.85|21075.85|21075.14|21075.14|0
1647947850000|2022-03-22 11:17:30|21075.28|21075.28|21074.99|21074.99|21075.33|21075.33|21074.99|21074.99|0
1647947860000|2022-03-22 11:17:40|21074.95|21074.95|21074.17|21074.17|21075.01|21075.01|21074.17|21074.17|0
1647947870000|2022-03-22 11:17:50|21074.12|21074.12|21073.7|21073.7|21074.12|21074.12|21073.7|21073.7|0
1647947880000|2022-03-22 11:18:00|21073.4|21073.4|21073.76|21073.76|21073.76|21073.76|21073.09|21073.09|0
1647947890000|2022-03-22 11:18:10|21073.65|21073.65|21073.17|21073.17|21073.7|21073.7|21073.08|21073.08|0
1647947900000|2022-03-22 11:18:20|21073.23|21073.23|21072.36|21072.36|21073.24|21073.24|21072.36|21072.36|0
1647947910000|2022-03-22 11:18:30|21072.32|21072.32|21070.09|21070.09|21072.32|21072.32|21070.09|21070.09|0
1647947920000|2022-03-22 11:18:40|21070.05|21070.05|21068.01|21068.01|21070.05|21070.05|21068.01|21068.01|0
1647947930000|2022-03-22 11:18:50|21068.12|21068.12|21067.43|21067.43|21068.36|21068.36|21067.43|21067.43|0
1647947940000|2022-03-22 11:19:00|21067.36|21067.36|21065.36|21065.36|21067.42|21067.42|21065.36|21065.36|0
1647947950000|2022-03-22 11:19:10|21065.18|21065.18|21063.41|21063.41|21065.36|21065.36|21063.41|21063.41|0
1647947960000|2022-03-22 11:19:20|21063.17|21063.17|21061.03|21061.03|21063.17|21063.17|21060.71|21060.71|0
1647947970000|2022-03-22 11:19:30|21061.15|21061.15|21060.63|21060.63|21061.15|21061.15|21060.63|21060.63|0
1647947980000|2022-03-22 11:19:40|21060.55|21060.55|21059.74|21059.74|21060.55|21060.55|21059.74|21059.74|0
1647947990000|2022-03-22 11:19:50|21059.79|21059.79|21059.5|21059.5|21059.79|21059.79|21059.38|21059.38|0
1647948000000|2022-03-22 11:20:00|21059.74|21059.74|21060.3|21060.3|21060.45|21060.45|21059.74|21059.74|0
1647948010000|2022-03-22 11:20:10|21060.13|21060.13|21059.91|21059.91|21060.13|21060.13|21059.74|21059.74|0
1647948020000|2022-03-22 11:20:20|21060.13|21060.13|21059.73|21059.73|21060.13|21060.13|21059.68|21059.68|0
1647948030000|2022-03-22 11:20:30|21059.61|21059.61|21059.3|21059.3|21059.65|21059.65|21059.3|21059.3|0
1647948040000|2022-03-22 11:20:40|21059.22|21059.22|21059.22|21059.22|21059.23|21059.23|21059.09|21059.09|0
1647948050000|2022-03-22 11:20:50|21059.12|21059.12|21059.23|21059.23|21059.23|21059.23|21059.04|21059.04|0
1647948060000|2022-03-22 11:21:00|21059.38|21059.38|21059.44|21059.44|21059.62|21059.62|21059.34|21059.34|0
1647948070000|2022-03-22 11:21:10|21059.36|21059.36|21059.18|21059.18|21059.48|21059.48|21059.18|21059.18|0
1647948080000|2022-03-22 11:21:20|21059.08|21059.08|21059.34|21059.34|21059.34|21059.34|21059.04|21059.04|0
1647948090000|2022-03-22 11:21:30|21059.19|21059.19|21058.71|21058.71|21059.19|21059.19|21058.71|21058.71|0
1647948100000|2022-03-22 11:21:40|21058.63|21058.63|21058.48|21058.48|21058.63|21058.63|21058.26|21058.26|0
1647948110000|2022-03-22 11:21:50|21058.39|21058.39|21057.34|21057.34|21058.39|21058.39|21057.24|21057.24|0
1647948120000|2022-03-22 11:22:00|21057.38|21057.38|21057.39|21057.39|21057.43|21057.43|21057.28|21057.28|0
1647948130000|2022-03-22 11:22:10|21057.31|21057.31|21057.73|21057.73|21057.79|21057.79|21057.28|21057.28|0
1647948140000|2022-03-22 11:22:20|21057.7|21057.7|21057.73|21057.73|21057.77|21057.77|21057.7|21057.7|0
1647948150000|2022-03-22 11:22:30|21057.78|21057.78|21057.69|21057.69|21057.93|21057.93|21057.69|21057.69|0
1647948160000|2022-03-22 11:22:40|21057.64|21057.64|21057.21|21057.21|21057.75|21057.75|21057.18|21057.18|0
1647948170000|2022-03-22 11:22:50|21057.18|21057.18|21057.19|21057.19|21057.25|21057.25|21057.11|21057.11|0
1647948180000|2022-03-22 11:23:00|21057.03|21057.03|21057|21057|21057.21|21057.21|21056.87|21056.87|0
1647948190000|2022-03-22 11:23:10|21056.9|21056.9|21056.88|21056.88|21056.9|21056.9|21056.88|21056.88|0
1647948200000|2022-03-22 11:23:20|21056.78|21056.78|21052.28|21052.28|21056.79|21056.79|21051.86|21051.86|0
1647948210000|2022-03-22 11:23:30|21052.4|21052.4|21051.79|21051.79|21052.4|21052.4|21051.79|21051.79|0
1647948220000|2022-03-22 11:23:40|21051.82|21051.82|21051.72|21051.72|21051.82|21051.82|21051.72|21051.72|0
1647948230000|2022-03-22 11:23:50|21051.42|21051.42|21051.26|21051.26|21051.42|21051.42|21051.15|21051.15|0
1647948240000|2022-03-22 11:24:00|21051.22|21051.22|21050.94|21050.94|21051.22|21051.22|21050.69|21050.69|0
1647948250000|2022-03-22 11:24:10|21051.09|21051.09|21051.19|21051.19|21051.19|21051.19|21050.75|21050.75|0
1647948260000|2022-03-22 11:24:20|21051.33|21051.33|21051.67|21051.67|21051.67|21051.67|21051.33|21051.33|0
1647948270000|2022-03-22 11:24:30|21051.26|21051.26|21051.43|21051.43|21051.59|21051.59|21051.26|21051.26|0
1647948280000|2022-03-22 11:24:40|21051.7|21051.7|21050.72|21050.72|21051.7|21051.7|21050.67|21050.67|0
1647948290000|2022-03-22 11:24:50|21051.21|21051.21|21051.12|21051.12|21051.27|21051.27|21051.1|21051.1|0
1647948300000|2022-03-22 11:25:00|21051.09|21051.09|21050.67|21050.67|21051.09|21051.09|21050.67|21050.67|0
1647948310000|2022-03-22 11:25:10|21050.56|21050.56|21050.69|21050.69|21050.69|21050.69|21050.55|21050.55|0
1647948320000|2022-03-22 11:25:20|21051.11|21051.11|21050.77|21050.77|21051.33|21051.33|21050.76|21050.76|0
1647948330000|2022-03-22 11:25:30|21050.74|21050.74|21050.71|21050.71|21050.78|21050.78|21050.59|21050.59|0
1647948340000|2022-03-22 11:25:40|21050.78|21050.78|21050.66|21050.66|21050.78|21050.78|21050.4|21050.4|0
1647948350000|2022-03-22 11:25:50|21050.7|21050.7|21050.15|21050.15|21050.73|21050.73|21050.09|21050.09|0
1647948360000|2022-03-22 11:26:00|21050.09|21050.09|21049.99|21049.99|21050.18|21050.18|21049.99|21049.99|0
1647948370000|2022-03-22 11:26:10|21050.01|21050.01|21049.88|21049.88|21050.01|21050.01|21049.72|21049.72|0
1647948380000|2022-03-22 11:26:20|21049.83|21049.83|21050.45|21050.45|21050.45|21050.45|21049.83|21049.83|0
1647948390000|2022-03-22 11:26:30|21050.41|21050.41|21051.12|21051.12|21051.21|21051.21|21050.41|21050.41|0
1647948400000|2022-03-22 11:26:40|21051.07|21051.07|21051.02|21051.02|21051.12|21051.12|21050.89|21050.89|0
1647948410000|2022-03-22 11:26:50|21051.01|21051.01|21052.41|21052.41|21052.41|21052.41|21051.01|21051.01|0
1647948420000|2022-03-22 11:27:00|21052.36|21052.36|21052.31|21052.31|21052.36|21052.36|21052.11|21052.11|0
1647948430000|2022-03-22 11:27:10|21052.26|21052.26|21052.85|21052.85|21052.85|21052.85|21052.12|21052.12|0
1647948440000|2022-03-22 11:27:20|21052.87|21052.87|21053.51|21053.51|21053.64|21053.64|21052.87|21052.87|0
1647948450000|2022-03-22 11:27:30|21053.75|21053.75|21053.62|21053.62|21053.8|21053.8|21053.57|21053.57|0
1647948460000|2022-03-22 11:27:40|21053.66|21053.66|21053.64|21053.64|21053.78|21053.78|21053.6|21053.6|0
1647948470000|2022-03-22 11:27:50|21053.72|21053.72|21053.71|21053.71|21053.89|21053.89|21053.55|21053.55|0
1647948480000|2022-03-22 11:28:00|21053.55|21053.55|21053.34|21053.34|21053.55|21053.55|21053.34|21053.34|0
1647948490000|2022-03-22 11:28:10|21053.49|21053.49|21054.02|21054.02|21054.02|21054.02|21053.49|21053.49|0
1647948500000|2022-03-22 11:28:20|21053.96|21053.96|21054.27|21054.27|21054.27|21054.27|21053.96|21053.96|0
1647948510000|2022-03-22 11:28:30|21054.44|21054.44|21054.98|21054.98|21055.11|21055.11|21054.37|21054.37|0
1647948520000|2022-03-22 11:28:40|21055.05|21055.05|21054.97|21054.97|21055.05|21055.05|21054.97|21054.97|0
1647948530000|2022-03-22 11:28:50|21054.94|21054.94|21055.93|21055.93|21055.93|21055.93|21054.94|21054.94|0
1647948540000|2022-03-22 11:29:00|21056.01|21056.01|21057.33|21057.33|21057.47|21057.47|21056.01|21056.01|0
1647948550000|2022-03-22 11:29:10|21057.38|21057.38|21057.55|21057.55|21057.55|21057.55|21057.3|21057.3|0
1647948560000|2022-03-22 11:29:20|21057.68|21057.68|21057.66|21057.66|21057.81|21057.81|21057.62|21057.62|0
1647948570000|2022-03-22 11:29:30|21057.89|21057.89|21058.05|21058.05|21058.05|21058.05|21057.8|21057.8|0
1647948580000|2022-03-22 11:29:40|21058.12|21058.12|21058.9|21058.9|21058.9|21058.9|21058.12|21058.12|0
1647948590000|2022-03-22 11:29:50|21058.93|21058.93|21058.95|21058.95|21059.09|21059.09|21058.88|21058.88|0
1647948600000|2022-03-22 11:30:00|21059.09|21059.09|21059.49|21059.49|21059.49|21059.49|21059.09|21059.09|0
1647948610000|2022-03-22 11:30:10|21059.7|21059.7|21059.88|21059.88|21059.88|21059.88|21059.7|21059.7|0
1647948620000|2022-03-22 11:30:20|21059.9|21059.9|21060.08|21060.08|21060.08|21060.08|21059.9|21059.9|0
1647948630000|2022-03-22 11:30:30|21060.19|21060.19|21059.97|21059.97|21060.19|21060.19|21059.97|21059.97|0
1647948640000|2022-03-22 11:30:40|21060.11|21060.11|21060.33|21060.33|21060.43|21060.43|21060.11|21060.11|0
1647948650000|2022-03-22 11:30:50|21060.15|21060.15|21060.48|21060.48|21060.48|21060.48|21060.12|21060.12|0
1647948660000|2022-03-22 11:31:00|21060.87|21060.87|21061.42|21061.42|21061.42|21061.42|21060.87|21060.87|0
1647948670000|2022-03-22 11:31:10|21061.55|21061.55|21062.87|21062.87|21062.87|21062.87|21061.34|21061.34|0
1647948680000|2022-03-22 11:31:20|21063|21063|21062.8|21062.8|21063.05|21063.05|21062.72|21062.72|0
1647948690000|2022-03-22 11:31:30|21062.83|21062.83|21062.68|21062.68|21062.85|21062.85|21062.68|21062.68|0
1647948700000|2022-03-22 11:31:40|21062.74|21062.74|21062.51|21062.51|21062.74|21062.74|21062.5|21062.5|0
1647948710000|2022-03-22 11:31:50|21062.42|21062.42|21062.35|21062.35|21062.42|21062.42|21062.17|21062.17|0
1647948720000|2022-03-22 11:32:00|21062.44|21062.44|21062.49|21062.49|21062.73|21062.73|21062.44|21062.44|0
1647948730000|2022-03-22 11:32:10|21063.08|21063.08|21063.2|21063.2|21063.2|21063.2|21063.03|21063.03|0
1647948740000|2022-03-22 11:32:20|21063.32|21063.32|21063.44|21063.44|21063.44|21063.44|21063.32|21063.32|0
1647948750000|2022-03-22 11:32:30|21063.36|21063.36|21063.79|21063.79|21063.81|21063.81|21063.36|21063.36|0
1647948760000|2022-03-22 11:32:40|21063.86|21063.86|21063.68|21063.68|21063.86|21063.86|21063.68|21063.68|0
1647948770000|2022-03-22 11:32:50|21063.59|21063.59|21063|21063|21063.69|21063.69|21063|21063|0
1647948780000|2022-03-22 11:33:00|21063.1|21063.1|21063.2|21063.2|21063.2|21063.2|21063.07|21063.07|0
1647948790000|2022-03-22 11:33:10|21063.14|21063.14|21062.93|21062.93|21063.17|21063.17|21062.93|21062.93|0
1647948800000|2022-03-22 11:33:20|21062.96|21062.96|21062.69|21062.69|21062.96|21062.96|21062.69|21062.69|0
1647948810000|2022-03-22 11:33:30|21062.6|21062.6|21061.96|21061.96|21062.6|21062.6|21061.88|21061.88|0
1647948820000|2022-03-22 11:33:40|21061.94|21061.94|21061.17|21061.17|21061.94|21061.94|21060.58|21060.58|0
1647948830000|2022-03-22 11:33:50|21061.05|21061.05|21061.02|21061.02|21061.05|21061.05|21060.96|21060.96|0
1647948840000|2022-03-22 11:34:00|21061.14|21061.14|21060.59|21060.59|21061.14|21061.14|21060.59|21060.59|0
1647948850000|2022-03-22 11:34:10|21060.65|21060.65|21060.2|21060.2|21060.65|21060.65|21060.2|21060.2|0
1647948860000|2022-03-22 11:34:20|21060.13|21060.13|21059.4|21059.4|21060.13|21060.13|21059.24|21059.24|0
1647948870000|2022-03-22 11:34:30|21059.47|21059.47|21057.59|21057.59|21059.47|21059.47|21057.59|21057.59|0
1647948880000|2022-03-22 11:34:40|21057.51|21057.51|21056.48|21056.48|21057.51|21057.51|21056.48|21056.48|0
1647948890000|2022-03-22 11:34:50|21056.62|21056.62|21057.5|21057.5|21057.5|21057.5|21056.62|21056.62|0
1647948900000|2022-03-22 11:35:00|21057.52|21057.52|21058.25|21058.25|21058.25|21058.25|21057.16|21057.16|0
1647948910000|2022-03-22 11:35:10|21058.32|21058.32|21057.65|21057.65|21058.32|21058.32|21057.65|21057.65|0
1647948920000|2022-03-22 11:35:20|21057.56|21057.56|21057.56|21057.56|21057.76|21057.76|21057.56|21057.56|0
1647948930000|2022-03-22 11:35:30|21057.66|21057.66|21057.65|21057.65|21057.66|21057.66|21057.51|21057.51|0
1647948940000|2022-03-22 11:35:40|21057.7|21057.7|21057.3|21057.3|21057.97|21057.97|21057.24|21057.24|0
1647948950000|2022-03-22 11:35:50|21057.42|21057.42|21057.34|21057.34|21057.42|21057.42|21057.34|21057.34|0
1647948960000|2022-03-22 11:36:00|21057.42|21057.42|21057.43|21057.43|21057.46|21057.46|21057.17|21057.17|0
1647948970000|2022-03-22 11:36:10|21057.49|21057.49|21057.59|21057.59|21057.59|21057.59|21057.36|21057.36|0
1647948980000|2022-03-22 11:36:20|21057.5|21057.5|21057.48|21057.48|21057.61|21057.61|21057.48|21057.48|0
1647948990000|2022-03-22 11:36:30|21057.36|21057.36|21057.29|21057.29|21057.44|21057.44|21057.25|21057.25|0
1647949000000|2022-03-22 11:36:40|21057.05|21057.05|21056.31|21056.31|21057.05|21057.05|21056.01|21056.01|0
1647949010000|2022-03-22 11:36:50|21056.33|21056.33|21056.15|21056.15|21056.46|21056.46|21056.15|21056.15|0
1647949020000|2022-03-22 11:37:00|21055.93|21055.93|21056.21|21056.21|21056.21|21056.21|21055.93|21055.93|0
1647949030000|2022-03-22 11:37:10|21056.18|21056.18|21055.75|21055.75|21056.18|21056.18|21055.75|21055.75|0
1647949040000|2022-03-22 11:37:20|21055.46|21055.46|21055.55|21055.55|21055.55|21055.55|21055.46|21055.46|0
1647949050000|2022-03-22 11:37:30|21055.64|21055.64|21055.72|21055.72|21055.72|21055.72|21055.61|21055.61|0
1647949060000|2022-03-22 11:37:40|21055.57|21055.57|21055.78|21055.78|21055.79|21055.79|21055.57|21055.57|0
1647949070000|2022-03-22 11:37:50|21055.73|21055.73|21055.85|21055.85|21055.92|21055.92|21055.24|21055.24|0
1647949080000|2022-03-22 11:38:00|21055.96|21055.96|21054.93|21054.93|21056.35|21056.35|21054.77|21054.77|0
1647949090000|2022-03-22 11:38:10|21054.87|21054.87|21054.72|21054.72|21054.87|21054.87|21054.72|21054.72|0
1647949100000|2022-03-22 11:38:20|21055.31|21055.31|21055.13|21055.13|21055.31|21055.31|21055.13|21055.13|0
1647949110000|2022-03-22 11:38:30|21055.27|21055.27|21055.22|21055.22|21055.27|21055.27|21054.91|21054.91|0
1647949120000|2022-03-22 11:38:40|21054.92|21054.92|21055.37|21055.37|21055.37|21055.37|21054.92|21054.92|0
1647949130000|2022-03-22 11:38:50|21055.62|21055.62|21055.75|21055.75|21055.75|21055.75|21055.62|21055.62|0
1647949140000|2022-03-22 11:39:00|21055.97|21055.97|21055.78|21055.78|21055.97|21055.97|21055.78|21055.78|0
1647949150000|2022-03-22 11:39:10|21055.74|21055.74|21055.82|21055.82|21055.82|21055.82|21055.71|21055.71|0
1647949160000|2022-03-22 11:39:20|21055.89|21055.89|21054.93|21054.93|21055.89|21055.89|21054.93|21054.93|0
1647949170000|2022-03-22 11:39:30|21055.07|21055.07|21054.81|21054.81|21055.07|21055.07|21054.7|21054.7|0
1647949180000|2022-03-22 11:39:40|21054.69|21054.69|21053.97|21053.97|21054.69|21054.69|21053.97|21053.97|0
1647949190000|2022-03-22 11:39:50|21053.84|21053.84|21053.59|21053.59|21053.84|21053.84|21053.53|21053.53|0
1647949200000|2022-03-22 11:40:00|21053.68|21053.68|21053.74|21053.74|21053.98|21053.98|21053.68|21053.68|0
1647949210000|2022-03-22 11:40:10|21053.8|21053.8|21053.16|21053.16|21053.91|21053.91|21053.09|21053.09|0
1647949220000|2022-03-22 11:40:20|21053.21|21053.21|21053.54|21053.54|21053.61|21053.61|21053.21|21053.21|0
1647949230000|2022-03-22 11:40:30|21053.47|21053.47|21053.17|21053.17|21053.47|21053.47|21053.17|21053.17|0
1647949240000|2022-03-22 11:40:40|21053.41|21053.41|21054.04|21054.04|21054.08|21054.08|21053.39|21053.39|0
1647949250000|2022-03-22 11:40:50|21054.09|21054.09|21054.33|21054.33|21054.33|21054.33|21054.02|21054.02|0
1647949260000|2022-03-22 11:41:00|21054.27|21054.27|21053.91|21053.91|21054.27|21054.27|21053.82|21053.82|0
1647949270000|2022-03-22 11:41:10|21053.99|21053.99|21053.74|21053.74|21054.04|21054.04|21053.74|21053.74|0
1647949280000|2022-03-22 11:41:20|21053.68|21053.68|21054.11|21054.11|21054.11|21054.11|21053.68|21053.68|0
1647949290000|2022-03-22 11:41:30|21054.03|21054.03|21053.85|21053.85|21054.07|21054.07|21053.85|21053.85|0
1647949300000|2022-03-22 11:41:40|21053.96|21053.96|21054.54|21054.54|21054.54|21054.54|21053.96|21053.96|0
1647949310000|2022-03-22 11:41:50|21054.42|21054.42|21054.74|21054.74|21054.93|21054.93|21054.23|21054.23|0
1647949320000|2022-03-22 11:42:00|21054.78|21054.78|21055.85|21055.85|21055.95|21055.95|21054.78|21054.78|0
1647949330000|2022-03-22 11:42:10|21056.01|21056.01|21054.57|21054.57|21056.16|21056.16|21054.47|21054.47|0
1647949340000|2022-03-22 11:42:20|21054.62|21054.62|21054.9|21054.9|21054.93|21054.93|21054.62|21054.62|0
1647949350000|2022-03-22 11:42:30|21054.94|21054.94|21054.55|21054.55|21054.94|21054.94|21054.55|21054.55|0
1647949360000|2022-03-22 11:42:40|21054.6|21054.6|21054.72|21054.72|21054.8|21054.8|21054.6|21054.6|0
1647949370000|2022-03-22 11:42:50|21054.65|21054.65|21055.11|21055.11|21055.11|21055.11|21054.65|21054.65|0
1647949380000|2022-03-22 11:43:00|21055.07|21055.07|21055.25|21055.25|21055.27|21055.27|21055.07|21055.07|0
1647949390000|2022-03-22 11:43:10|21055.35|21055.35|21055.23|21055.23|21055.39|21055.39|21055.18|21055.18|0
1647949400000|2022-03-22 11:43:20|21055.2|21055.2|21055.45|21055.45|21055.59|21055.59|21055.2|21055.2|0
1647949410000|2022-03-22 11:43:30|21055.24|21055.24|21053.94|21053.94|21055.42|21055.42|21053.93|21053.93|0
1647949420000|2022-03-22 11:43:40|21054.09|21054.09|21052.75|21052.75|21054.09|21054.09|21052.75|21052.75|0
1647949430000|2022-03-22 11:43:50|21052.89|21052.89|21052.55|21052.55|21053.04|21053.04|21052.55|21052.55|0
1647949440000|2022-03-22 11:44:00|21052.5|21052.5|21052.68|21052.68|21052.79|21052.79|21052.5|21052.5|0
1647949450000|2022-03-22 11:44:10|21052.79|21052.79|21052.77|21052.77|21052.81|21052.81|21052.66|21052.66|0
1647949460000|2022-03-22 11:44:20|21052.84|21052.84|21052.9|21052.9|21052.9|21052.9|21052.84|21052.84|0
1647949470000|2022-03-22 11:44:30|21052.83|21052.83|21053.14|21053.14|21053.2|21053.2|21052.83|21052.83|0
1647949480000|2022-03-22 11:44:40|21052.96|21052.96|21052.9|21052.9|21052.96|21052.96|21052.81|21052.81|0
1647949490000|2022-03-22 11:44:50|21052.97|21052.97|21053.09|21053.09|21053.09|21053.09|21052.87|21052.87|0
1647949500000|2022-03-22 11:45:00|21053.05|21053.05|21053.4|21053.4|21053.46|21053.46|21053.05|21053.05|0
1647949510000|2022-03-22 11:45:10|21053.6|21053.6|21053.55|21053.55|21053.61|21053.61|21053.51|21053.51|0
1647949520000|2022-03-22 11:45:20|21053.48|21053.48|21053.62|21053.62|21053.62|21053.62|21053.48|21053.48|0
1647949530000|2022-03-22 11:45:30|21053.57|21053.57|21053.73|21053.73|21053.8|21053.8|21053.55|21053.55|0
1647949540000|2022-03-22 11:45:40|21053.77|21053.77|21053.73|21053.73|21053.88|21053.88|21053.64|21053.64|0
1647949550000|2022-03-22 11:45:50|21053.88|21053.88|21054.05|21054.05|21054.35|21054.35|21053.88|21053.88|0
1647949560000|2022-03-22 11:46:00|21054|21054|21054.15|21054.15|21054.22|21054.22|21053.68|21053.68|0
1647949570000|2022-03-22 11:46:10|21054.18|21054.18|21054.31|21054.31|21054.38|21054.38|21054.12|21054.12|0
1647949580000|2022-03-22 11:46:20|21054.21|21054.21|21054.71|21054.71|21054.71|21054.71|21054.21|21054.21|0
1647949590000|2022-03-22 11:46:30|21054.88|21054.88|21054.85|21054.85|21054.88|21054.88|21054.68|21054.68|0
1647949600000|2022-03-22 11:46:40|21054.96|21054.96|21055|21055|21055.07|21055.07|21054.96|21054.96|0
1647949610000|2022-03-22 11:46:50|21054.91|21054.91|21054.82|21054.82|21054.91|21054.91|21054.82|21054.82|0
1647949620000|2022-03-22 11:47:00|21054.88|21054.88|21055.1|21055.1|21055.25|21055.25|21054.88|21054.88|0
1647949630000|2022-03-22 11:47:10|21054.88|21054.88|21055.11|21055.11|21055.49|21055.49|21054.88|21054.88|0
1647949640000|2022-03-22 11:47:20|21054.97|21054.97|21053.16|21053.16|21055.02|21055.02|21053.16|21053.16|0
1647949650000|2022-03-22 11:47:30|21053.09|21053.09|21053.48|21053.48|21053.62|21053.62|21052.94|21052.94|0
1647949660000|2022-03-22 11:47:40|21053.59|21053.59|21053.24|21053.24|21053.59|21053.59|21053.24|21053.24|0
1647949670000|2022-03-22 11:47:50|21053.34|21053.34|21052.86|21052.86|21053.34|21053.34|21052.57|21052.57|0
1647949680000|2022-03-22 11:48:00|21052.98|21052.98|21052.24|21052.24|21053.05|21053.05|21052.24|21052.24|0
1647949690000|2022-03-22 11:48:10|21052.18|21052.18|21052.47|21052.47|21052.47|21052.47|21052.11|21052.11|0
1647949700000|2022-03-22 11:48:20|21052.43|21052.43|21052.56|21052.56|21052.64|21052.64|21052.43|21052.43|0
1647949710000|2022-03-22 11:48:30|21052.47|21052.47|21052.49|21052.49|21052.56|21052.56|21052.47|21052.47|0
1647949720000|2022-03-22 11:48:40|21052.43|21052.43|21052.37|21052.37|21052.48|21052.48|21052.34|21052.34|0
1647949730000|2022-03-22 11:48:50|21052.53|21052.53|21052.81|21052.81|21052.95|21052.95|21052.53|21052.53|0
1647949740000|2022-03-22 11:49:00|21053.02|21053.02|21053.49|21053.49|21053.49|21053.49|21053.02|21053.02|0
1647949750000|2022-03-22 11:49:10|21053.57|21053.57|21053.57|21053.57|21053.57|21053.57|21053.37|21053.37|0
1647949760000|2022-03-22 11:49:20|21053.67|21053.67|21053.94|21053.94|21053.94|21053.94|21053.49|21053.49|0
1647949770000|2022-03-22 11:49:30|21054.07|21054.07|21053.61|21053.61|21054.07|21054.07|21053.59|21053.59|0
1647949780000|2022-03-22 11:49:40|21053.35|21053.35|21053.35|21053.35|21053.35|21053.35|21053.21|21053.21|0
1647949790000|2022-03-22 11:49:50|21053.29|21053.29|21053.59|21053.59|21053.59|21053.59|21053.29|21053.29|0
1647949800000|2022-03-22 11:50:00|21053.47|21053.47|21053.01|21053.01|21053.51|21053.51|21052.86|21052.86|0
1647949810000|2022-03-22 11:50:10|21052.96|21052.96|21052.7|21052.7|21052.96|21052.96|21052.69|21052.69|0
1647949820000|2022-03-22 11:50:20|21052.67|21052.67|21053.17|21053.17|21053.17|21053.17|21052.63|21052.63|0
1647949830000|2022-03-22 11:50:30|21053.35|21053.35|21053.06|21053.06|21053.35|21053.35|21053.06|21053.06|0
1647949840000|2022-03-22 11:50:40|21052.97|21052.97|21052.87|21052.87|21052.97|21052.97|21052.81|21052.81|0
1647949850000|2022-03-22 11:50:50|21053.02|21053.02|21053.24|21053.24|21053.24|21053.24|21053.02|21053.02|0
1647949860000|2022-03-22 11:51:00|21053.29|21053.29|21053.95|21053.95|21053.95|21053.95|21053.29|21053.29|0
1647949870000|2022-03-22 11:51:10|21054.02|21054.02|21054.02|21054.02|21054.21|21054.21|21053.65|21053.65|0
1647949880000|2022-03-22 11:51:20|21054.07|21054.07|21054.04|21054.04|21054.16|21054.16|21053.89|21053.89|0
1647949890000|2022-03-22 11:51:30|21054.15|21054.15|21054.39|21054.39|21054.39|21054.39|21054.13|21054.13|0
1647949900000|2022-03-22 11:51:40|21054.29|21054.29|21054.27|21054.27|21054.33|21054.33|21054.15|21054.15|0
1647949910000|2022-03-22 11:51:50|21054.2|21054.2|21054.03|21054.03|21054.2|21054.2|21054.03|21054.03|0
1647949920000|2022-03-22 11:52:00|21054.07|21054.07|21054.22|21054.22|21054.26|21054.26|21053.92|21053.92|0
1647949930000|2022-03-22 11:52:10|21054.23|21054.23|21054.02|21054.02|21054.23|21054.23|21054.02|21054.02|0
1647949940000|2022-03-22 11:52:20|21054.09|21054.09|21053.85|21053.85|21054.24|21054.24|21053.85|21053.85|0
1647949950000|2022-03-22 11:52:30|21054.06|21054.06|21053.63|21053.63|21054.21|21054.21|21053.55|21053.55|0
1647949960000|2022-03-22 11:52:40|21053.6|21053.6|21055.25|21055.25|21055.25|21055.25|21053.6|21053.6|0
1647949970000|2022-03-22 11:52:50|21055.34|21055.34|21055.14|21055.14|21055.61|21055.61|21055.14|21055.14|0
1647949980000|2022-03-22 11:53:00|21055.19|21055.19|21055.15|21055.15|21055.24|21055.24|21055.06|21055.06|0
1647949990000|2022-03-22 11:53:10|21055.05|21055.05|21054.46|21054.46|21055.05|21055.05|21054.46|21054.46|0
1647950000000|2022-03-22 11:53:20|21054.5|21054.5|21054.23|21054.23|21054.58|21054.58|21054.23|21054.23|0
1647950010000|2022-03-22 11:53:30|21054.15|21054.15|21054.44|21054.44|21054.51|21054.51|21054.15|21054.15|0
1647950020000|2022-03-22 11:53:40|21054.58|21054.58|21054.66|21054.66|21054.68|21054.68|21054.47|21054.47|0
1647950030000|2022-03-22 11:53:50|21054.76|21054.76|21054.79|21054.79|21054.81|21054.81|21054.76|21054.76|0
1647950040000|2022-03-22 11:54:00|21054.84|21054.84|21055.02|21055.02|21055.02|21055.02|21054.84|21054.84|0
1647950050000|2022-03-22 11:54:10|21055.21|21055.21|21055.23|21055.23|21055.39|21055.39|21055.12|21055.12|0
1647950060000|2022-03-22 11:54:20|21055.15|21055.15|21055.18|21055.18|21055.3|21055.3|21055.13|21055.13|0
1647950070000|2022-03-22 11:54:30|21055.14|21055.14|21055.33|21055.33|21055.33|21055.33|21055.13|21055.13|0
1647950080000|2022-03-22 11:54:40|21055.26|21055.26|21055.37|21055.37|21055.43|21055.43|21055.26|21055.26|0
1647950090000|2022-03-22 11:54:50|21055.11|21055.11|21055.01|21055.01|21055.28|21055.28|21055.01|21055.01|0
1647950100000|2022-03-22 11:55:00|21054.58|21054.58|21054.67|21054.67|21054.67|21054.67|21054.58|21054.58|0
1647950110000|2022-03-22 11:55:10|21054.7|21054.7|21054.83|21054.83|21054.83|21054.83|21054.7|21054.7|0
1647950120000|2022-03-22 11:55:20|21054.9|21054.9|21054.18|21054.18|21055.01|21055.01|21054.18|21054.18|0
1647950130000|2022-03-22 11:55:30|21054.11|21054.11|21052.96|21052.96|21054.11|21054.11|21052.96|21052.96|0
1647950140000|2022-03-22 11:55:40|21052.94|21052.94|21053.1|21053.1|21053.16|21053.16|21052.94|21052.94|0
1647950150000|2022-03-22 11:55:50|21052.98|21052.98|21052.54|21052.54|21052.98|21052.98|21052.48|21052.48|0
1647950160000|2022-03-22 11:56:00|21052.71|21052.71|21051.99|21051.99|21052.71|21052.71|21051.99|21051.99|0
1647950170000|2022-03-22 11:56:10|21051.84|21051.84|21051.62|21051.62|21051.84|21051.84|21051.62|21051.62|0
1647950180000|2022-03-22 11:56:20|21051.71|21051.71|21051.24|21051.24|21051.71|21051.71|21051.24|21051.24|0
1647950190000|2022-03-22 11:56:30|21051.33|21051.33|21051.21|21051.21|21051.37|21051.37|21051.21|21051.21|0
1647950200000|2022-03-22 11:56:40|21051.05|21051.05|21051.11|21051.11|21051.15|21051.15|21051.05|21051.05|0
1647950210000|2022-03-22 11:56:50|21051|21051|21051.24|21051.24|21051.24|21051.24|21050.92|21050.92|0
1647950220000|2022-03-22 11:57:00|21051.41|21051.41|21051.4|21051.4|21051.65|21051.65|21051.23|21051.23|0
1647950230000|2022-03-22 11:57:10|21051.34|21051.34|21051.34|21051.34|21051.34|21051.34|21050.89|21050.89|0
1647950240000|2022-03-22 11:57:20|21051.1|21051.1|21050.89|21050.89|21051.15|21051.15|21050.89|21050.89|0
1647950250000|2022-03-22 11:57:30|21050.94|21050.94|21050.74|21050.74|21051.06|21051.06|21050.74|21050.74|0
1647950260000|2022-03-22 11:57:40|21050.75|21050.75|21050.74|21050.74|21050.75|21050.75|21050.74|21050.74|0
1647950270000|2022-03-22 11:57:50|21050.48|21050.48|21050.77|21050.77|21050.84|21050.84|21050.43|21050.43|0
1647950290000|2022-03-22 11:58:10|21050.73|21050.73|21050.59|21050.59|21051.02|21051.02|21050.57|21050.57|0
1647950310000|2022-03-22 11:58:30|21050.54|21050.54|21050.78|21050.78|21050.99|21050.99|21050.54|21050.54|0
1647950320000|2022-03-22 11:58:40|21050.34|21050.34|21050.68|21050.68|21050.73|21050.73|21050.34|21050.34|0
1647950330000|2022-03-22 11:58:50|21050.62|21050.62|21050.26|21050.26|21051.04|21051.04|21050.26|21050.26|0
1647950340000|2022-03-22 11:59:00|21050.21|21050.21|21050.56|21050.56|21050.83|21050.83|21050.21|21050.21|0
1647950350000|2022-03-22 11:59:10|21050.5|21050.5|21050.24|21050.24|21050.5|21050.5|21050.24|21050.24|0
1647950360000|2022-03-22 11:59:20|21050.43|21050.43|21049.58|21049.58|21050.43|21050.43|21049.58|21049.58|0
1647950370000|2022-03-22 11:59:30|21049.65|21049.65|21050.28|21050.28|21050.28|21050.28|21049.65|21049.65|0
1647950380000|2022-03-22 11:59:40|21050.14|21050.14|21050.25|21050.25|21050.25|21050.25|21050.14|21050.14|0
1647950390000|2022-03-22 11:59:50|21050.32|21050.32|21050.6|21050.6|21050.6|21050.6|21050.21|21050.21|0
1647950400000|2022-03-22 12:00:00|21050.7|21050.7|21050.98|21050.98|21050.98|21050.98|21050.27|21050.27|0
1647950410000|2022-03-22 12:00:10|21050.87|21050.87|21051.11|21051.11|21051.11|21051.11|21050.87|21050.87|0
1647950420000|2022-03-22 12:00:20|21051.13|21051.13|21050.35|21050.35|21051.22|21051.22|21050.26|21050.26|0
1647950430000|2022-03-22 12:00:30|21050.26|21050.26|21050.13|21050.13|21050.33|21050.33|21050.13|21050.13|0
1647950440000|2022-03-22 12:00:40|21050.08|21050.08|21050.3|21050.3|21050.3|21050.3|21050.08|21050.08|0
1647950450000|2022-03-22 12:00:50|21050.33|21050.33|21050.67|21050.67|21050.7|21050.7|21050.33|21050.33|0
1647950460000|2022-03-22 12:01:00|21050.8|21050.8|21050.94|21050.94|21050.94|21050.94|21050.62|21050.62|0
1647950470000|2022-03-22 12:01:10|21050.9|21050.9|21050.64|21050.64|21050.9|21050.9|21050.64|21050.64|0
1647950480000|2022-03-22 12:01:20|21050.45|21050.45|21050.68|21050.68|21050.71|21050.71|21050.4|21050.4|0
1647950490000|2022-03-22 12:01:30|21050.59|21050.59|21051.11|21051.11|21051.15|21051.15|21050.59|21050.59|0
1647950500000|2022-03-22 12:01:40|21050.67|21050.67|21050.38|21050.38|21050.67|21050.67|21050.38|21050.38|0
1647950510000|2022-03-22 12:01:50|21050.34|21050.34|21050.29|21050.29|21050.34|21050.34|21050.29|21050.29|0
1647950520000|2022-03-22 12:02:00|21050.35|21050.35|21050.18|21050.18|21050.35|21050.35|21049.82|21049.82|0
1647950530000|2022-03-22 12:02:10|21050.1|21050.1|21049.71|21049.71|21050.1|21050.1|21049.51|21049.51|0
1647950540000|2022-03-22 12:02:20|21049.86|21049.86|21049.75|21049.75|21049.91|21049.91|21049.65|21049.65|0
1647950550000|2022-03-22 12:02:30|21049.9|21049.9|21048.82|21048.82|21050.02|21050.02|21048.82|21048.82|0
1647950560000|2022-03-22 12:02:40|21048.72|21048.72|21047.98|21047.98|21048.72|21048.72|21047.91|21047.91|0
1647950570000|2022-03-22 12:02:50|21047.8|21047.8|21047.77|21047.77|21047.97|21047.97|21047.5|21047.5|0
1647950580000|2022-03-22 12:03:00|21047.82|21047.82|21047.81|21047.81|21048.16|21048.16|21047.45|21047.45|0
1647950590000|2022-03-22 12:03:10|21047.72|21047.72|21048.02|21048.02|21048.02|21048.02|21047.52|21047.52|0
1647950600000|2022-03-22 12:03:20|21047.95|21047.95|21048.19|21048.19|21048.56|21048.56|21047.95|21047.95|0
1647950610000|2022-03-22 12:03:30|21048.24|21048.24|21048.63|21048.63|21048.84|21048.84|21047.99|21047.99|0
1647950620000|2022-03-22 12:03:40|21048.71|21048.71|21048.95|21048.95|21048.95|21048.95|21048.65|21048.65|0
1647950630000|2022-03-22 12:03:50|21049.1|21049.1|21049.09|21049.09|21049.18|21049.18|21049.09|21049.09|0
1647950640000|2022-03-22 12:04:00|21049.17|21049.17|21048.74|21048.74|21049.17|21049.17|21048.68|21048.68|0
1647950650000|2022-03-22 12:04:10|21048.59|21048.59|21049.05|21049.05|21049.05|21049.05|21048.54|21048.54|0
1647950660000|2022-03-22 12:04:20|21049.3|21049.3|21048.91|21048.91|21049.3|21049.3|21048.91|21048.91|0
1647950670000|2022-03-22 12:04:30|21048.8|21048.8|21048.96|21048.96|21048.96|21048.96|21048.74|21048.74|0
1647950680000|2022-03-22 12:04:40|21049|21049|21049.16|21049.16|21049.16|21049.16|21048.85|21048.85|0
1647950690000|2022-03-22 12:04:50|21049.23|21049.23|21049.49|21049.49|21049.49|21049.49|21049.23|21049.23|0
1647950700000|2022-03-22 12:05:00|21049.46|21049.46|21049.19|21049.19|21049.77|21049.77|21049.05|21049.05|0
1647950710000|2022-03-22 12:05:10|21049.32|21049.32|21049.08|21049.08|21049.32|21049.32|21048.72|21048.72|0
1647950720000|2022-03-22 12:05:20|21049.15|21049.15|21049.57|21049.57|21049.57|21049.57|21048.62|21048.62|0
1647950730000|2022-03-22 12:05:30|21049.72|21049.72|21050.27|21050.27|21050.35|21050.35|21049.67|21049.67|0
1647950740000|2022-03-22 12:05:40|21050.26|21050.26|21050.26|21050.26|21050.3|21050.3|21050.23|21050.23|0
1647950750000|2022-03-22 12:05:50|21050.31|21050.31|21048.89|21048.89|21051.13|21051.13|21048.89|21048.89|0
1647950760000|2022-03-22 12:06:00|21048.9|21048.9|21048.48|21048.48|21048.94|21048.94|21048.24|21048.24|0
1647950770000|2022-03-22 12:06:10|21048.45|21048.45|21048.21|21048.21|21048.58|21048.58|21048.06|21048.06|0
1647950780000|2022-03-22 12:06:20|21048.14|21048.14|21048.16|21048.16|21048.35|21048.35|21048.14|21048.14|0
1647950790000|2022-03-22 12:06:30|21048.25|21048.25|21048.09|21048.09|21048.25|21048.25|21048.09|21048.09|0
1647950800000|2022-03-22 12:06:40|21048.01|21048.01|21048.04|21048.04|21048.04|21048.04|21047.93|21047.93|0
1647950810000|2022-03-22 12:06:50|21048.34|21048.34|21048.03|21048.03|21048.34|21048.34|21048.03|21048.03|0
1647950820000|2022-03-22 12:07:00|21047.2|21047.2|21047.22|21047.22|21047.36|21047.36|21047.15|21047.15|0
1647950830000|2022-03-22 12:07:10|21047.35|21047.35|21046.65|21046.65|21047.4|21047.4|21046.59|21046.59|0
1647950840000|2022-03-22 12:07:20|21046.72|21046.72|21046.44|21046.44|21046.72|21046.72|21046.33|21046.33|0
1647950850000|2022-03-22 12:07:30|21046.52|21046.52|21046.63|21046.63|21046.63|21046.63|21046.36|21046.36|0
1647950860000|2022-03-22 12:07:40|21046.71|21046.71|21047.68|21047.68|21047.68|21047.68|21046.71|21046.71|0
1647950870000|2022-03-22 12:07:50|21047.67|21047.67|21047.79|21047.79|21047.82|21047.82|21047.67|21047.67|0
1647950880000|2022-03-22 12:08:00|21047.64|21047.64|21046.92|21046.92|21047.64|21047.64|21046.92|21046.92|0
1647950890000|2022-03-22 12:08:10|21046.79|21046.79|21046.46|21046.46|21046.79|21046.79|21046.46|21046.46|0
1647950900000|2022-03-22 12:08:20|21046.51|21046.51|21046.91|21046.91|21046.91|21046.91|21046.51|21046.51|0
1647950910000|2022-03-22 12:08:30|21046.95|21046.95|21047.18|21047.18|21047.25|21047.25|21046.85|21046.85|0
1647950920000|2022-03-22 12:08:40|21047.1|21047.1|21046.4|21046.4|21047.1|21047.1|21046.4|21046.4|0
1647950930000|2022-03-22 12:08:50|21046.23|21046.23|21046.98|21046.98|21047.13|21047.13|21046.07|21046.07|0
1647950940000|2022-03-22 12:09:00|21047.08|21047.08|21047.35|21047.35|21047.35|21047.35|21047.08|21047.08|0
1647950950000|2022-03-22 12:09:10|21047.28|21047.28|21047.49|21047.49|21047.51|21047.51|21047.28|21047.28|0
1647950960000|2022-03-22 12:09:20|21047.67|21047.67|21047.64|21047.64|21047.75|21047.75|21047.64|21047.64|0
1647950970000|2022-03-22 12:09:30|21047.57|21047.57|21047.62|21047.62|21047.62|21047.62|21047.57|21047.57|0
1647950980000|2022-03-22 12:09:40|21047.57|21047.57|21047.81|21047.81|21048.01|21048.01|21047.32|21047.32|0
1647950990000|2022-03-22 12:09:50|21048.53|21048.53|21048.72|21048.72|21048.77|21048.77|21048.24|21048.24|0
1647951000000|2022-03-22 12:10:00|21048.57|21048.57|21048.69|21048.69|21048.82|21048.82|21048.54|21048.54|0
1647951010000|2022-03-22 12:10:10|21048.73|21048.73|21049.2|21049.2|21049.24|21049.24|21048.73|21048.73|0
1647951020000|2022-03-22 12:10:20|21049.18|21049.18|21048.74|21048.74|21049.18|21049.18|21048.74|21048.74|0
1647951030000|2022-03-22 12:10:30|21048.62|21048.62|21048.72|21048.72|21048.75|21048.75|21048.44|21048.44|0
1647951040000|2022-03-22 12:10:40|21048.83|21048.83|21049|21049|21049|21049|21048.72|21048.72|0
1647951050000|2022-03-22 12:10:50|21048.89|21048.89|21048.97|21048.97|21049.24|21049.24|21048.89|21048.89|0
1647951060000|2022-03-22 12:11:00|21048.92|21048.92|21050.06|21050.06|21050.26|21050.26|21048.92|21048.92|0
1647951070000|2022-03-22 12:11:10|21050|21050|21050.31|21050.31|21050.31|21050.31|21049.97|21049.97|0
1647951080000|2022-03-22 12:11:20|21050.34|21050.34|21049.99|21049.99|21050.34|21050.34|21049.99|21049.99|0
1647951090000|2022-03-22 12:11:30|21050|21050|21050.02|21050.02|21050.6|21050.6|21050|21050|0
1647951100000|2022-03-22 12:11:40|21050.1|21050.1|21050.15|21050.15|21050.15|21050.15|21050.04|21050.04|0
1647951110000|2022-03-22 12:11:50|21050.28|21050.28|21050.22|21050.22|21050.31|21050.31|21050.22|21050.22|0
1647951120000|2022-03-22 12:12:00|21050.19|21050.19|21050.25|21050.25|21050.36|21050.36|21050.13|21050.13|0
1647951130000|2022-03-22 12:12:10|21050.35|21050.35|21049.92|21049.92|21050.37|21050.37|21049.92|21049.92|0
1647951140000|2022-03-22 12:12:20|21050.02|21050.02|21049.75|21049.75|21050.02|21050.02|21049.75|21049.75|0
1647951150000|2022-03-22 12:12:30|21049.79|21049.79|21049.72|21049.72|21049.79|21049.79|21049.72|21049.72|0
1647951160000|2022-03-22 12:12:40|21049.7|21049.7|21049.4|21049.4|21049.86|21049.86|21049.4|21049.4|0
1647951170000|2022-03-22 12:12:50|21049.6|21049.6|21049.09|21049.09|21049.6|21049.6|21049.09|21049.09|0
1647951180000|2022-03-22 12:13:00|21049.13|21049.13|21049.19|21049.19|21049.25|21049.25|21049.13|21049.13|0
1647951190000|2022-03-22 12:13:10|21049.25|21049.25|21048.73|21048.73|21049.25|21049.25|21048.73|21048.73|0
1647951200000|2022-03-22 12:13:20|21048.84|21048.84|21048.69|21048.69|21048.91|21048.91|21048.69|21048.69|0
1647951210000|2022-03-22 12:13:30|21048.82|21048.82|21049.26|21049.26|21049.26|21049.26|21048.58|21048.58|0
1647951220000|2022-03-22 12:13:40|21049.24|21049.24|21049.28|21049.28|21049.28|21049.28|21049.05|21049.05|0
1647951230000|2022-03-22 12:13:50|21049.33|21049.33|21049.82|21049.82|21049.82|21049.82|21049.33|21049.33|0
1647951240000|2022-03-22 12:14:00|21049.73|21049.73|21050.13|21050.13|21050.44|21050.44|21049.73|21049.73|0
1647951250000|2022-03-22 12:14:10|21050.24|21050.24|21050.5|21050.5|21050.64|21050.64|21050.24|21050.24|0
1647951260000|2022-03-22 12:14:20|21050.45|21050.45|21050.97|21050.97|21050.97|21050.97|21050.45|21050.45|0
1647951270000|2022-03-22 12:14:30|21051.1|21051.1|21051.33|21051.33|21051.33|21051.33|21051.1|21051.1|0
1647951280000|2022-03-22 12:14:40|21051.49|21051.49|21050.52|21050.52|21051.49|21051.49|21050.03|21050.03|0
1647951290000|2022-03-22 12:14:50|21050.64|21050.64|21050.75|21050.75|21050.75|21050.75|21050.64|21050.64|0
1647951300000|2022-03-22 12:15:00|21050.71|21050.71|21050.32|21050.32|21050.83|21050.83|21050.24|21050.24|0
1647951310000|2022-03-22 12:15:10|21050.2|21050.2|21050.28|21050.28|21050.28|21050.28|21050|21050|0
1647951320000|2022-03-22 12:15:20|21050.34|21050.34|21050.8|21050.8|21050.8|21050.8|21050.18|21050.18|0
1647951330000|2022-03-22 12:15:30|21050.84|21050.84|21050.66|21050.66|21050.9|21050.9|21050.66|21050.66|0
1647951340000|2022-03-22 12:15:40|21050.71|21050.71|21050.84|21050.84|21050.92|21050.92|21050.71|21050.71|0
1647951350000|2022-03-22 12:15:50|21050.72|21050.72|21050.76|21050.76|21051|21051|21050.66|21050.66|0
1647951360000|2022-03-22 12:16:00|21050.57|21050.57|21050.58|21050.58|21050.65|21050.65|21050.57|21050.57|0
1647951370000|2022-03-22 12:16:10|21050.54|21050.54|21050.54|21050.54|21050.54|21050.54|21050.54|21050.54|0
1647951380000|2022-03-22 12:16:20|21050.59|21050.59|21051.04|21051.04|21051.04|21051.04|21050.52|21050.52|0
1647951390000|2022-03-22 12:16:30|21051.09|21051.09|21050.89|21050.89|21051.09|21051.09|21050.89|21050.89|0
1647951400000|2022-03-22 12:16:40|21050.51|21050.51|21050.61|21050.61|21050.69|21050.69|21050.51|21050.51|0
1647951410000|2022-03-22 12:16:50|21050.55|21050.55|21050.49|21050.49|21050.55|21050.55|21050.37|21050.37|0
1647951420000|2022-03-22 12:17:00|21050.83|21050.83|21050.79|21050.79|21050.83|21050.83|21050.72|21050.72|0
1647951430000|2022-03-22 12:17:10|21050.86|21050.86|21051.03|21051.03|21051.03|21051.03|21050.86|21050.86|0
1647951440000|2022-03-22 12:17:20|21051.15|21051.15|21050.95|21050.95|21051.19|21051.19|21050.91|21050.91|0
1647951450000|2022-03-22 12:17:30|21050.89|21050.89|21050.33|21050.33|21050.96|21050.96|21050.33|21050.33|0
1647951460000|2022-03-22 12:17:40|21050.45|21050.45|21050.57|21050.57|21050.89|21050.89|21050.45|21050.45|0
1647951470000|2022-03-22 12:17:50|21050.61|21050.61|21050.62|21050.62|21050.79|21050.79|21050.56|21050.56|0
1647951480000|2022-03-22 12:18:00|21050.69|21050.69|21050.5|21050.5|21050.84|21050.84|21050.5|21050.5|0
1647951490000|2022-03-22 12:18:10|21050.68|21050.68|21051.42|21051.42|21051.55|21051.55|21050.68|21050.68|0
1647951500000|2022-03-22 12:18:20|21051.34|21051.34|21051.11|21051.11|21051.34|21051.34|21051.11|21051.11|0
1647951510000|2022-03-22 12:18:30|21051.21|21051.21|21050.75|21050.75|21051.49|21051.49|21050.75|21050.75|0
1647951520000|2022-03-22 12:18:40|21050.67|21050.67|21050.37|21050.37|21050.67|21050.67|21050.22|21050.22|0
1647951530000|2022-03-22 12:18:50|21050.29|21050.29|21051.02|21051.02|21051.02|21051.02|21050.29|21050.29|0
1647951540000|2022-03-22 12:19:00|21050.91|21050.91|21051.27|21051.27|21051.38|21051.38|21050.84|21050.84|0
1647951550000|2022-03-22 12:19:10|21051.2|21051.2|21050.98|21050.98|21051.29|21051.29|21050.98|21050.98|0
1647951560000|2022-03-22 12:19:20|21051.06|21051.06|21050.75|21050.75|21051.06|21051.06|21050.71|21050.71|0
1647951570000|2022-03-22 12:19:30|21050.8|21050.8|21050.55|21050.55|21050.8|21050.8|21050.55|21050.55|0
1647951580000|2022-03-22 12:19:40|21050.5|21050.5|21050.37|21050.37|21050.52|21050.52|21050.3|21050.3|0
1647951590000|2022-03-22 12:19:50|21050.14|21050.14|21050.21|21050.21|21050.29|21050.29|21050.14|21050.14|0
1647951600000|2022-03-22 12:20:00|21050.18|21050.18|21049.96|21049.96|21050.18|21050.18|21049.87|21049.87|0
1647951610000|2022-03-22 12:20:10|21049.87|21049.87|21049.87|21049.87|21049.87|21049.87|21049.87|21049.87|0
1647951620000|2022-03-22 12:20:20|21049.98|21049.98|21049.59|21049.59|21050.04|21050.04|21049.59|21049.59|0
1647951630000|2022-03-22 12:20:30|21049.44|21049.44|21049.25|21049.25|21049.44|21049.44|21049.25|21049.25|0
1647951640000|2022-03-22 12:20:40|21049.11|21049.11|21049.4|21049.4|21049.45|21049.45|21049.11|21049.11|0
1647951650000|2022-03-22 12:20:50|21049.34|21049.34|21049.22|21049.22|21049.34|21049.34|21049.22|21049.22|0
1647951660000|2022-03-22 12:21:00|21049.16|21049.16|21049.38|21049.38|21049.44|21049.44|21049.16|21049.16|0
1647951680000|2022-03-22 12:21:20|21049.6|21049.6|21049.76|21049.76|21049.76|21049.76|21049.58|21049.58|0
1647951690000|2022-03-22 12:21:30|21049.97|21049.97|21049.88|21049.88|21049.97|21049.97|21049.85|21049.85|0
1647951700000|2022-03-22 12:21:40|21049.93|21049.93|21050.47|21050.47|21050.47|21050.47|21049.62|21049.62|0
1647951710000|2022-03-22 12:21:50|21050.57|21050.57|21050.84|21050.84|21050.89|21050.89|21050.57|21050.57|0
1647951720000|2022-03-22 12:22:00|21050.96|21050.96|21052.11|21052.11|21052.11|21052.11|21050.93|21050.93|0
1647951730000|2022-03-22 12:22:10|21052.13|21052.13|21052.19|21052.19|21052.38|21052.38|21052.09|21052.09|0
1647951740000|2022-03-22 12:22:20|21052.11|21052.11|21052.16|21052.16|21052.59|21052.59|21052.11|21052.11|0
1647951750000|2022-03-22 12:22:30|21052.11|21052.11|21052.29|21052.29|21052.29|21052.29|21052.03|21052.03|0
1647951760000|2022-03-22 12:22:40|21052.21|21052.21|21052.3|21052.3|21052.3|21052.3|21052.21|21052.21|0
1647951770000|2022-03-22 12:22:50|21052.26|21052.26|21052.54|21052.54|21052.73|21052.73|21052.24|21052.24|0
1647951780000|2022-03-22 12:23:00|21052.4|21052.4|21052.86|21052.86|21052.86|21052.86|21052.4|21052.4|0
1647951790000|2022-03-22 12:23:10|21052.97|21052.97|21053.18|21053.18|21053.29|21053.29|21052.97|21052.97|0
1647951800000|2022-03-22 12:23:20|21053.25|21053.25|21053.15|21053.15|21053.25|21053.25|21053.15|21053.15|0
1647951810000|2022-03-22 12:23:30|21053.11|21053.11|21052.67|21052.67|21053.11|21053.11|21052.67|21052.67|0
1647951820000|2022-03-22 12:23:40|21052.71|21052.71|21052.24|21052.24|21052.74|21052.74|21052.2|21052.2|0
1647951830000|2022-03-22 12:23:50|21052.46|21052.46|21052.1|21052.1|21052.46|21052.46|21052.1|21052.1|0
1647951840000|2022-03-22 12:24:00|21052.07|21052.07|21051.04|21051.04|21052.07|21052.07|21050.99|21050.99|0
1647951850000|2022-03-22 12:24:10|21050.89|21050.89|21050.69|21050.69|21050.89|21050.89|21050.66|21050.66|0
1647951860000|2022-03-22 12:24:20|21050.76|21050.76|21050.64|21050.64|21050.91|21050.91|21050.64|21050.64|0
1647951870000|2022-03-22 12:24:30|21050.42|21050.42|21050.45|21050.45|21050.47|21050.47|21050.42|21050.42|0
1647951880000|2022-03-22 12:24:40|21050.52|21050.52|21050.44|21050.44|21050.52|21050.52|21050.38|21050.38|0
1647951890000|2022-03-22 12:24:50|21050.48|21050.48|21050.63|21050.63|21050.63|21050.63|21050.48|21050.48|0
1647951900000|2022-03-22 12:25:00|21050.71|21050.71|21051.53|21051.53|21051.53|21051.53|21050.71|21050.71|0
1647951910000|2022-03-22 12:25:10|21051.48|21051.48|21051.48|21051.48|21051.48|21051.48|21051.48|21051.48|0
1647951920000|2022-03-22 12:25:20|21051.6|21051.6|21051.9|21051.9|21052.01|21052.01|21051.39|21051.39|0
1647951930000|2022-03-22 12:25:30|21051.97|21051.97|21052.57|21052.57|21052.57|21052.57|21051.97|21051.97|0
1647951940000|2022-03-22 12:25:40|21052.61|21052.61|21052.35|21052.35|21052.76|21052.76|21052.35|21052.35|0
1647951950000|2022-03-22 12:25:50|21052.28|21052.28|21052.32|21052.32|21052.32|21052.32|21052.17|21052.17|0
1647951960000|2022-03-22 12:26:00|21052.45|21052.45|21051.96|21051.96|21052.48|21052.48|21051.96|21051.96|0
1647951970000|2022-03-22 12:26:10|21052.03|21052.03|21052.46|21052.46|21052.5|21052.5|21052.03|21052.03|0
1647951980000|2022-03-22 12:26:20|21052.51|21052.51|21052.18|21052.18|21052.72|21052.72|21052.18|21052.18|0
1647951990000|2022-03-22 12:26:30|21051.95|21051.95|21051.72|21051.72|21051.95|21051.95|21051.72|21051.72|0
1647952000000|2022-03-22 12:26:40|21051.8|21051.8|21052.33|21052.33|21052.48|21052.48|21051.8|21051.8|0
1647952010000|2022-03-22 12:26:50|21052.27|21052.27|21052.27|21052.27|21052.27|21052.27|21052.23|21052.23|0
1647952020000|2022-03-22 12:27:00|21052.47|21052.47|21053.23|21053.23|21053.33|21053.33|21052.47|21052.47|0
1647952030000|2022-03-22 12:27:10|21053.1|21053.1|21053.86|21053.86|21053.86|21053.86|21052.78|21052.78|0
1647952040000|2022-03-22 12:27:20|21054.01|21054.01|21054.57|21054.57|21054.88|21054.88|21054.01|21054.01|0
1647952050000|2022-03-22 12:27:30|21054.79|21054.79|21054.73|21054.73|21054.97|21054.97|21054.54|21054.54|0
1647952060000|2022-03-22 12:27:40|21054.58|21054.58|21054.91|21054.91|21054.91|21054.91|21054.45|21054.45|0
1647952070000|2022-03-22 12:27:50|21054.83|21054.83|21055.05|21055.05|21055.05|21055.05|21054.7|21054.7|0
1647952080000|2022-03-22 12:28:00|21055.19|21055.19|21055.34|21055.34|21055.43|21055.43|21055.19|21055.19|0
1647952090000|2022-03-22 12:28:10|21055.36|21055.36|21055.36|21055.36|21055.36|21055.36|21055.36|21055.36|0
1647952100000|2022-03-22 12:28:20|21055.27|21055.27|21055.27|21055.27|21055.27|21055.27|21055.25|21055.25|0
1647952110000|2022-03-22 12:28:30|21055.08|21055.08|21055.81|21055.81|21055.95|21055.95|21055.08|21055.08|0
1647952120000|2022-03-22 12:28:40|21055.67|21055.67|21055.67|21055.67|21055.67|21055.67|21055.67|21055.67|0
1647952130000|2022-03-22 12:28:50|21055.69|21055.69|21055.79|21055.79|21055.79|21055.79|21055.44|21055.44|0
1647952140000|2022-03-22 12:29:00|21055.74|21055.74|21056.18|21056.18|21056.18|21056.18|21055.74|21055.74|0
1647952150000|2022-03-22 12:29:10|21056.07|21056.07|21056.18|21056.18|21056.21|21056.21|21056.07|21056.07|0
1647952160000|2022-03-22 12:29:20|21056.26|21056.26|21056.1|21056.1|21056.31|21056.31|21056.1|21056.1|0
1647952170000|2022-03-22 12:29:30|21056.17|21056.17|21056.61|21056.61|21056.61|21056.61|21056|21056|0
1647952180000|2022-03-22 12:29:40|21056.75|21056.75|21056.85|21056.85|21057.29|21057.29|21056.67|21056.67|0
1647952190000|2022-03-22 12:29:50|21056.79|21056.79|21058.81|21058.81|21058.81|21058.81|21056.79|21056.79|0
1647952200000|2022-03-22 12:30:00|21058.74|21058.74|21058.72|21058.72|21058.94|21058.94|21058.43|21058.43|0
1647952210000|2022-03-22 12:30:10|21058.51|21058.51|21058.17|21058.17|21058.87|21058.87|21058.11|21058.11|0
1647952220000|2022-03-22 12:30:20|21058.22|21058.22|21058.17|21058.17|21058.22|21058.22|21058.17|21058.17|0
1647952230000|2022-03-22 12:30:30|21058.52|21058.52|21058.66|21058.66|21058.85|21058.85|21058.52|21058.52|0
1647952240000|2022-03-22 12:30:40|21058.71|21058.71|21058.51|21058.51|21058.72|21058.72|21058.51|21058.51|0
1647952250000|2022-03-22 12:30:50|21058.36|21058.36|21058.08|21058.08|21058.51|21058.51|21058.08|21058.08|0
1647952260000|2022-03-22 12:31:00|21058|21058|21058.12|21058.12|21058.13|21058.13|21057.99|21057.99|0
1647952270000|2022-03-22 12:31:10|21058.22|21058.22|21058.32|21058.32|21058.32|21058.32|21057.88|21057.88|0
1647952280000|2022-03-22 12:31:20|21058.19|21058.19|21057.9|21057.9|21058.21|21058.21|21057.9|21057.9|0
1647952290000|2022-03-22 12:31:30|21057.99|21057.99|21058.42|21058.42|21058.63|21058.63|21057.95|21057.95|0
1647952300000|2022-03-22 12:31:40|21058.56|21058.56|21058.09|21058.09|21058.56|21058.56|21058.07|21058.07|0
1647952310000|2022-03-22 12:31:50|21058.15|21058.15|21058.23|21058.23|21058.71|21058.71|21058.15|21058.15|0
1647952320000|2022-03-22 12:32:00|21058.12|21058.12|21057.03|21057.03|21058.12|21058.12|21057.03|21057.03|0
1647952330000|2022-03-22 12:32:10|21057.1|21057.1|21058.04|21058.04|21058.04|21058.04|21056.89|21056.89|0
1647952340000|2022-03-22 12:32:20|21058.1|21058.1|21058.07|21058.07|21058.1|21058.1|21058.07|21058.07|0
1647952350000|2022-03-22 12:32:30|21058.12|21058.12|21058.09|21058.09|21058.47|21058.47|21058.07|21058.07|0
1647952360000|2022-03-22 12:32:40|21058.22|21058.22|21058.53|21058.53|21058.53|21058.53|21058.22|21058.22|0
1647952370000|2022-03-22 12:32:50|21058.32|21058.32|21058.45|21058.45|21058.45|21058.45|21058.24|21058.24|0
1647952380000|2022-03-22 12:33:00|21058.6|21058.6|21059.64|21059.64|21059.64|21059.64|21058.52|21058.52|0
1647952390000|2022-03-22 12:33:10|21059.6|21059.6|21059.66|21059.66|21059.66|21059.66|21059.6|21059.6|0
1647952400000|2022-03-22 12:33:20|21059.76|21059.76|21059.69|21059.69|21059.76|21059.76|21059.68|21059.68|0
1647952410000|2022-03-22 12:33:30|21059.78|21059.78|21059.73|21059.73|21059.78|21059.78|21059.73|21059.73|0
1647952420000|2022-03-22 12:33:40|21059.51|21059.51|21059.54|21059.54|21059.69|21059.69|21059.47|21059.47|0
1647952430000|2022-03-22 12:33:50|21059.48|21059.48|21059.59|21059.59|21059.8|21059.8|21059.48|21059.48|0
1647952440000|2022-03-22 12:34:00|21059.52|21059.52|21058.77|21058.77|21059.52|21059.52|21058.62|21058.62|0
1647952450000|2022-03-22 12:34:10|21058.85|21058.85|21058.91|21058.91|21058.98|21058.98|21058.85|21058.85|0
1647952460000|2022-03-22 12:34:20|21058.7|21058.7|21059.27|21059.27|21059.39|21059.39|21058.68|21058.68|0
1647952470000|2022-03-22 12:34:30|21059.2|21059.2|21059.48|21059.48|21059.57|21059.57|21059.15|21059.15|0
1647952480000|2022-03-22 12:34:40|21059.43|21059.43|21058.73|21058.73|21060.18|21060.18|21058.73|21058.73|0
1647952490000|2022-03-22 12:34:50|21058.57|21058.57|21058.67|21058.67|21058.67|21058.67|21058.57|21058.57|0
1647952500000|2022-03-22 12:35:00|21058.83|21058.83|21058.69|21058.69|21058.84|21058.84|21058.53|21058.53|0
1647952510000|2022-03-22 12:35:10|21058.72|21058.72|21059.68|21059.68|21059.68|21059.68|21058.64|21058.64|0
1647952520000|2022-03-22 12:35:20|21059.76|21059.76|21060.19|21060.19|21060.25|21060.25|21059.76|21059.76|0
1647952530000|2022-03-22 12:35:30|21060.37|21060.37|21060.26|21060.26|21060.37|21060.37|21060.07|21060.07|0
1647952540000|2022-03-22 12:35:40|21060.18|21060.18|21059.73|21059.73|21060.33|21060.33|21059.73|21059.73|0
1647952550000|2022-03-22 12:35:50|21059.14|21059.14|21059.46|21059.46|21059.46|21059.46|21059.02|21059.02|0
1647952560000|2022-03-22 12:36:00|21059.25|21059.25|21059.06|21059.06|21059.25|21059.25|21059.02|21059.02|0
1647952570000|2022-03-22 12:36:10|21058.99|21058.99|21057.69|21057.69|21058.99|21058.99|21057.69|21057.69|0
1647952580000|2022-03-22 12:36:20|21057.62|21057.62|21057.78|21057.78|21057.85|21057.85|21057.43|21057.43|0
1647952590000|2022-03-22 12:36:30|21057.74|21057.74|21057.71|21057.71|21057.81|21057.81|21057.71|21057.71|0
1647952600000|2022-03-22 12:36:40|21057.62|21057.62|21057.58|21057.58|21057.62|21057.62|21057.33|21057.33|0
1647952610000|2022-03-22 12:36:50|21057.77|21057.77|21057.31|21057.31|21057.77|21057.77|21057.31|21057.31|0
1647952620000|2022-03-22 12:37:00|21057.27|21057.27|21058.06|21058.06|21058.06|21058.06|21057.27|21057.27|0
1647952630000|2022-03-22 12:37:10|21058.04|21058.04|21058.6|21058.6|21058.6|21058.6|21057.93|21057.93|0
1647952640000|2022-03-22 12:37:20|21058.74|21058.74|21058.6|21058.6|21058.74|21058.74|21058.58|21058.58|0
1647952650000|2022-03-22 12:37:30|21058.55|21058.55|21058.81|21058.81|21058.81|21058.81|21058.49|21058.49|0
1647952660000|2022-03-22 12:37:40|21058.76|21058.76|21058.84|21058.84|21058.84|21058.84|21058.69|21058.69|0
1647952670000|2022-03-22 12:37:50|21058.97|21058.97|21058.92|21058.92|21059.17|21059.17|21058.9|21058.9|0
1647952680000|2022-03-22 12:38:00|21058.96|21058.96|21058.9|21058.9|21058.96|21058.96|21058.66|21058.66|0
1647952690000|2022-03-22 12:38:10|21059.04|21059.04|21058.67|21058.67|21059.25|21059.25|21058.67|21058.67|0
1647952700000|2022-03-22 12:38:20|21058.64|21058.64|21058.51|21058.51|21058.9|21058.9|21058.51|21058.51|0
1647952710000|2022-03-22 12:38:30|21058.43|21058.43|21058.5|21058.5|21058.51|21058.51|21058.4|21058.4|0
1647952720000|2022-03-22 12:38:40|21058.55|21058.55|21058.45|21058.45|21058.55|21058.55|21058.45|21058.45|0
1647952730000|2022-03-22 12:38:50|21058.56|21058.56|21058.74|21058.74|21058.77|21058.77|21058.56|21058.56|0
1647952740000|2022-03-22 12:39:00|21058.85|21058.85|21058.82|21058.82|21059.05|21059.05|21058.82|21058.82|0
1647952750000|2022-03-22 12:39:10|21058.59|21058.59|21059|21059|21059.04|21059.04|21058.59|21058.59|0
1647952760000|2022-03-22 12:39:20|21059.04|21059.04|21059.14|21059.14|21059.3|21059.3|21059.04|21059.04|0
1647952770000|2022-03-22 12:39:30|21059.22|21059.22|21060.23|21060.23|21060.23|21060.23|21059.19|21059.19|0
1647952780000|2022-03-22 12:39:40|21060.15|21060.15|21061.63|21061.63|21061.63|21061.63|21060.08|21060.08|0
1647952790000|2022-03-22 12:39:50|21061.56|21061.56|21062.57|21062.57|21062.61|21062.61|21061.56|21061.56|0
1647952800000|2022-03-22 12:40:00|21062.43|21062.43|21061.87|21061.87|21062.43|21062.43|21061.87|21061.87|0
1647952810000|2022-03-22 12:40:10|21061.76|21061.76|21061.33|21061.33|21061.76|21061.76|21060.83|21060.83|0
1647952820000|2022-03-22 12:40:20|21061.24|21061.24|21061|21061|21061.35|21061.35|21060.81|21060.81|0
1647952830000|2022-03-22 12:40:30|21061.1|21061.1|21061.27|21061.27|21061.27|21061.27|21061.1|21061.1|0
1647952840000|2022-03-22 12:40:40|21061.11|21061.11|21061.39|21061.39|21061.39|21061.39|21061.04|21061.04|0
1647952850000|2022-03-22 12:40:50|21061.35|21061.35|21061.39|21061.39|21061.48|21061.48|21061.2|21061.2|0
1647952860000|2022-03-22 12:41:00|21061.29|21061.29|21060.86|21060.86|21061.29|21061.29|21060.72|21060.72|0
1647952870000|2022-03-22 12:41:10|21060.78|21060.78|21060.07|21060.07|21060.91|21060.91|21060.07|21060.07|0
1647952880000|2022-03-22 12:41:20|21060.1|21060.1|21059.74|21059.74|21060.22|21060.22|21059.74|21059.74|0
1647952890000|2022-03-22 12:41:30|21059.09|21059.09|21058.77|21058.77|21059.17|21059.17|21058.71|21058.71|0
1647952900000|2022-03-22 12:41:40|21058.95|21058.95|21059|21059|21059.27|21059.27|21058.95|21058.95|0
1647952910000|2022-03-22 12:41:50|21059.22|21059.22|21059.29|21059.29|21059.41|21059.41|21059.16|21059.16|0
1647952920000|2022-03-22 12:42:00|21059.26|21059.26|21059.29|21059.29|21059.47|21059.47|21059.26|21059.26|0
1647952930000|2022-03-22 12:42:10|21059.42|21059.42|21059.46|21059.46|21059.53|21059.53|21059.42|21059.42|0
1647952940000|2022-03-22 12:42:20|21059.6|21059.6|21059.57|21059.57|21059.6|21059.6|21059.47|21059.47|0
1647952950000|2022-03-22 12:42:30|21059.54|21059.54|21059.36|21059.36|21059.57|21059.57|21059.36|21059.36|0
1647952960000|2022-03-22 12:42:40|21059.41|21059.41|21060.12|21060.12|21060.12|21060.12|21059.41|21059.41|0
1647952970000|2022-03-22 12:42:50|21060.15|21060.15|21060.46|21060.46|21060.56|21060.56|21060.15|21060.15|0
1647952980000|2022-03-22 12:43:00|21060.57|21060.57|21061.2|21061.2|21061.2|21061.2|21060.57|21060.57|0
1647952990000|2022-03-22 12:43:10|21061.27|21061.27|21061.18|21061.18|21061.35|21061.35|21061.18|21061.18|0
1647953000000|2022-03-22 12:43:20|21061.09|21061.09|21061.8|21061.8|21061.85|21061.85|21061.09|21061.09|0
1647953010000|2022-03-22 12:43:30|21061.87|21061.87|21062.24|21062.24|21062.24|21062.24|21061.8|21061.8|0
1647953020000|2022-03-22 12:43:40|21062.4|21062.4|21062.38|21062.38|21062.49|21062.49|21062.32|21062.32|0
1647953030000|2022-03-22 12:43:50|21062.45|21062.45|21062.33|21062.33|21062.45|21062.45|21062.33|21062.33|0
1647953040000|2022-03-22 12:44:00|21062.27|21062.27|21062.4|21062.4|21062.73|21062.73|21062.21|21062.21|0
1647953050000|2022-03-22 12:44:10|21062.34|21062.34|21062.22|21062.22|21062.7|21062.7|21062.01|21062.01|0
1647953060000|2022-03-22 12:44:20|21062.11|21062.11|21062.02|21062.02|21062.13|21062.13|21061.84|21061.84|0
1647953070000|2022-03-22 12:44:30|21062.11|21062.11|21062.3|21062.3|21062.5|21062.5|21062.11|21062.11|0
1647953080000|2022-03-22 12:44:40|21062.22|21062.22|21062.58|21062.58|21062.58|21062.58|21062.03|21062.03|0
1647953090000|2022-03-22 12:44:50|21062.68|21062.68|21062.83|21062.83|21062.83|21062.83|21062.68|21062.68|0
1647953100000|2022-03-22 12:45:00|21062.63|21062.63|21061.86|21061.86|21062.63|21062.63|21061.86|21061.86|0
1647953110000|2022-03-22 12:45:10|21061.98|21061.98|21062.02|21062.02|21062.02|21062.02|21061.86|21061.86|0
1647953120000|2022-03-22 12:45:20|21062.1|21062.1|21061.93|21061.93|21062.1|21062.1|21061.93|21061.93|0
1647953130000|2022-03-22 12:45:30|21062.02|21062.02|21062.31|21062.31|21062.37|21062.37|21061.99|21061.99|0
1647953140000|2022-03-22 12:45:40|21062.44|21062.44|21062.38|21062.38|21062.52|21062.52|21062.38|21062.38|0
1647953150000|2022-03-22 12:45:50|21062.34|21062.34|21062.46|21062.46|21062.46|21062.46|21062.29|21062.29|0
1647953160000|2022-03-22 12:46:00|21062.51|21062.51|21063.1|21063.1|21063.1|21063.1|21062.51|21062.51|0
1647953170000|2022-03-22 12:46:10|21062.96|21062.96|21063.11|21063.11|21063.35|21063.35|21062.9|21062.9|0
1647953180000|2022-03-22 12:46:20|21063.06|21063.06|21063.12|21063.12|21063.12|21063.12|21063.04|21063.04|0
1647953190000|2022-03-22 12:46:30|21063.04|21063.04|21062.93|21062.93|21063.04|21063.04|21062.87|21062.87|0
1647953200000|2022-03-22 12:46:40|21062.87|21062.87|21063.02|21063.02|21063.02|21063.02|21062.82|21062.82|0
1647953210000|2022-03-22 12:46:50|21063.01|21063.01|21063.08|21063.08|21063.08|21063.08|21063|21063|0
1647953220000|2022-03-22 12:47:00|21063.13|21063.13|21062.69|21062.69|21063.25|21063.25|21062.64|21062.64|0
1647953230000|2022-03-22 12:47:10|21062.55|21062.55|21062.48|21062.48|21062.55|21062.55|21062.48|21062.48|0
1647953240000|2022-03-22 12:47:20|21062.53|21062.53|21062.36|21062.36|21062.53|21062.53|21062.23|21062.23|0
1647953250000|2022-03-22 12:47:30|21062.35|21062.35|21062.86|21062.86|21062.86|21062.86|21062.35|21062.35|0
1647953260000|2022-03-22 12:47:40|21062.9|21062.9|21062.89|21062.89|21063.08|21063.08|21062.83|21062.83|0
1647953270000|2022-03-22 12:47:50|21063.01|21063.01|21063.01|21063.01|21063.01|21063.01|21063.01|21063.01|0
1647953280000|2022-03-22 12:48:00|21062.52|21062.52|21062.45|21062.45|21062.76|21062.76|21062.45|21062.45|0
1647953290000|2022-03-22 12:48:10|21062.55|21062.55|21062.13|21062.13|21062.56|21062.56|21062.13|21062.13|0
1647953300000|2022-03-22 12:48:20|21062.06|21062.06|21062.29|21062.29|21062.31|21062.31|21062.06|21062.06|0
1647953310000|2022-03-22 12:48:30|21062.26|21062.26|21062.26|21062.26|21062.26|21062.26|21062.26|21062.26|0
1647953320000|2022-03-22 12:48:40|21062.37|21062.37|21062.55|21062.55|21062.81|21062.81|21062.33|21062.33|0
1647953330000|2022-03-22 12:48:50|21062.44|21062.44|21062.55|21062.55|21062.61|21062.61|21062.44|21062.44|0
1647953340000|2022-03-22 12:49:00|21062.67|21062.67|21062.36|21062.36|21062.67|21062.67|21062.36|21062.36|0
1647953350000|2022-03-22 12:49:10|21062.29|21062.29|21061.3|21061.3|21062.37|21062.37|21061.3|21061.3|0
1647953360000|2022-03-22 12:49:20|21061.4|21061.4|21061.5|21061.5|21061.61|21061.61|21061.27|21061.27|0
1647953370000|2022-03-22 12:49:30|21061.56|21061.56|21061.19|21061.19|21061.56|21061.56|21061.19|21061.19|0
1647953380000|2022-03-22 12:49:40|21061.41|21061.41|21061.8|21061.8|21061.86|21061.86|21061.41|21061.41|0
1647953390000|2022-03-22 12:49:50|21061.87|21061.87|21061.98|21061.98|21061.98|21061.98|21061.73|21061.73|0
1647953400000|2022-03-22 12:50:00|21061.91|21061.91|21061.6|21061.6|21061.91|21061.91|21061.6|21061.6|0
1647953410000|2022-03-22 12:50:10|21061.55|21061.55|21061.39|21061.39|21061.55|21061.55|21061.39|21061.39|0
1647953420000|2022-03-22 12:50:20|21061.43|21061.43|21061.45|21061.45|21061.49|21061.49|21061.43|21061.43|0
1647953430000|2022-03-22 12:50:30|21061.41|21061.41|21061.6|21061.6|21061.6|21061.6|21060.99|21060.99|0
1647953440000|2022-03-22 12:50:40|21061.66|21061.66|21061.16|21061.16|21061.66|21061.66|21061.16|21061.16|0
1647953450000|2022-03-22 12:50:50|21061.25|21061.25|21061.54|21061.54|21061.54|21061.54|21061.16|21061.16|0
1647953460000|2022-03-22 12:51:00|21061.46|21061.46|21061.06|21061.06|21061.52|21061.52|21060.99|21060.99|0
1647953470000|2022-03-22 12:51:10|21061.27|21061.27|21061.76|21061.76|21061.76|21061.76|21060.97|21060.97|0
1647953480000|2022-03-22 12:51:20|21061.88|21061.88|21061.95|21061.95|21061.95|21061.95|21061.88|21061.88|0
1647953490000|2022-03-22 12:51:30|21061.83|21061.83|21061.85|21061.85|21061.85|21061.85|21061.77|21061.77|0
1647953500000|2022-03-22 12:51:40|21061.71|21061.71|21061.91|21061.91|21061.96|21061.96|21061.71|21061.71|0
1647953510000|2022-03-22 12:51:50|21062.04|21062.04|21062.63|21062.63|21062.95|21062.95|21062|21062|0
1647953520000|2022-03-22 12:52:00|21062.71|21062.71|21062.66|21062.66|21062.89|21062.89|21062.43|21062.43|0
1647953530000|2022-03-22 12:52:10|21062.51|21062.51|21062.51|21062.51|21062.51|21062.51|21062.36|21062.36|0
1647953540000|2022-03-22 12:52:20|21062.5|21062.5|21062.36|21062.36|21062.5|21062.5|21062.36|21062.36|0
1647953550000|2022-03-22 12:52:30|21062.47|21062.47|21062.22|21062.22|21062.59|21062.59|21062.16|21062.16|0
1647953560000|2022-03-22 12:52:40|21062.45|21062.45|21062.64|21062.64|21062.81|21062.81|21062.45|21062.45|0
1647953570000|2022-03-22 12:52:50|21062.76|21062.76|21062.91|21062.91|21062.91|21062.91|21062.74|21062.74|0
1647953580000|2022-03-22 12:53:00|21063|21063|21062.44|21062.44|21063.09|21063.09|21062.44|21062.44|0
1647953590000|2022-03-22 12:53:10|21062.64|21062.64|21062.68|21062.68|21062.75|21062.75|21062.2|21062.2|0
1647953600000|2022-03-22 12:53:20|21062.54|21062.54|21062.58|21062.58|21062.7|21062.7|21062.31|21062.31|0
1647953610000|2022-03-22 12:53:30|21062.65|21062.65|21063.04|21063.04|21063.04|21063.04|21062.65|21062.65|0
1647953620000|2022-03-22 12:53:40|21063.13|21063.13|21063.11|21063.11|21063.21|21063.21|21063.03|21063.03|0
1647953630000|2022-03-22 12:53:50|21063.03|21063.03|21063.1|21063.1|21063.12|21063.12|21062.8|21062.8|0
1647953640000|2022-03-22 12:54:00|21063.06|21063.06|21062.73|21062.73|21063.06|21063.06|21062.73|21062.73|0
1647953650000|2022-03-22 12:54:10|21062.84|21062.84|21062.89|21062.89|21062.94|21062.94|21062.83|21062.83|0
1647953660000|2022-03-22 12:54:20|21062.86|21062.86|21063.27|21063.27|21063.34|21063.34|21062.86|21062.86|0
1647953670000|2022-03-22 12:54:30|21063.41|21063.41|21063.38|21063.38|21063.45|21063.45|21063.35|21063.35|0
1647953680000|2022-03-22 12:54:40|21063.09|21063.09|21063.12|21063.12|21063.16|21063.16|21062.93|21062.93|0
1647953690000|2022-03-22 12:54:50|21063.16|21063.16|21063.15|21063.15|21063.26|21063.26|21063.01|21063.01|0
1647953700000|2022-03-22 12:55:00|21063.21|21063.21|21064.16|21064.16|21064.17|21064.17|21063.21|21063.21|0
1647953710000|2022-03-22 12:55:10|21064.31|21064.31|21064.29|21064.29|21064.38|21064.38|21064.22|21064.22|0
1647953720000|2022-03-22 12:55:20|21064.18|21064.18|21064.85|21064.85|21064.85|21064.85|21064.18|21064.18|0
1647953730000|2022-03-22 12:55:30|21065.11|21065.11|21065.31|21065.31|21065.47|21065.47|21065.02|21065.02|0
1647953740000|2022-03-22 12:55:40|21065.13|21065.13|21065.14|21065.14|21065.14|21065.14|21064.62|21064.62|0
1647953750000|2022-03-22 12:55:50|21065.66|21065.66|21065.97|21065.97|21065.97|21065.97|21065.59|21065.59|0
1647953760000|2022-03-22 12:56:00|21065.9|21065.9|21065.45|21065.45|21065.98|21065.98|21065.37|21065.37|0
1647953770000|2022-03-22 12:56:10|21065.4|21065.4|21065.3|21065.3|21065.62|21065.62|21065.14|21065.14|0
1647953780000|2022-03-22 12:56:20|21065.17|21065.17|21066.62|21066.62|21066.81|21066.81|21065.17|21065.17|0
1647953790000|2022-03-22 12:56:30|21066.69|21066.69|21067.33|21067.33|21067.33|21067.33|21066.61|21066.61|0
1647953800000|2022-03-22 12:56:40|21067.4|21067.4|21067.6|21067.6|21067.67|21067.67|21067.4|21067.4|0
1647953810000|2022-03-22 12:56:50|21067.83|21067.83|21067.62|21067.62|21067.83|21067.83|21067.55|21067.55|0
1647953820000|2022-03-22 12:57:00|21067.68|21067.68|21067.7|21067.7|21067.71|21067.71|21067.56|21067.56|0
1647953830000|2022-03-22 12:57:10|21067.83|21067.83|21068.24|21068.24|21068.24|21068.24|21067.28|21067.28|0
1647953840000|2022-03-22 12:57:20|21068.5|21068.5|21068.99|21068.99|21069.1|21069.1|21068.5|21068.5|0
1647953850000|2022-03-22 12:57:30|21069.18|21069.18|21069.31|21069.31|21069.31|21069.31|21069.12|21069.12|0
1647953860000|2022-03-22 12:57:40|21069.17|21069.17|21069.49|21069.49|21069.49|21069.49|21069.07|21069.07|0
1647953870000|2022-03-22 12:57:50|21069.87|21069.87|21069.82|21069.82|21070.05|21070.05|21069.73|21069.73|0
1647953880000|2022-03-22 12:58:00|21069.98|21069.98|21070.92|21070.92|21070.92|21070.92|21069.98|21069.98|0
1647953890000|2022-03-22 12:58:10|21070.97|21070.97|21071.2|21071.2|21071.2|21071.2|21070.87|21070.87|0
1647953900000|2022-03-22 12:58:20|21071.26|21071.26|21071.27|21071.27|21071.34|21071.34|21071.12|21071.12|0
1647953910000|2022-03-22 12:58:30|21071.37|21071.37|21071.49|21071.49|21071.49|21071.49|21071.11|21071.11|0
1647953920000|2022-03-22 12:58:40|21071.56|21071.56|21071.77|21071.77|21071.77|21071.77|21071.5|21071.5|0
1647953930000|2022-03-22 12:58:50|21071.69|21071.69|21072.51|21072.51|21072.83|21072.83|21071.68|21071.68|0
1647953940000|2022-03-22 12:59:00|21072.64|21072.64|21073.03|21073.03|21073.03|21073.03|21072.57|21072.57|0
1647953950000|2022-03-22 12:59:10|21073.08|21073.08|21073.22|21073.22|21073.22|21073.22|21072.82|21072.82|0
1647953960000|2022-03-22 12:59:20|21073.15|21073.15|21073.24|21073.24|21073.32|21073.32|21073.13|21073.13|0
1647953970000|2022-03-22 12:59:30|21073.18|21073.18|21073.98|21073.98|21073.98|21073.98|21073.18|21073.18|0
1647953980000|2022-03-22 12:59:40|21074.39|21074.39|21074.47|21074.47|21074.51|21074.51|21074|21074|0
1647953990000|2022-03-22 12:59:50|21074.68|21074.68|21074.88|21074.88|21075.05|21075.05|21074.68|21074.68|0
1647954000000|2022-03-22 13:00:00|21074.91|21074.91|21075.13|21075.13|21075.23|21075.23|21074.8|21074.8|0
1647954010000|2022-03-22 13:00:10|21075.05|21075.05|21074.81|21074.81|21075.24|21075.24|21074.76|21074.76|0
1647954020000|2022-03-22 13:00:20|21074.7|21074.7|21074.76|21074.76|21074.92|21074.92|21074.7|21074.7|0
1647954030000|2022-03-22 13:00:30|21074.69|21074.69|21074.78|21074.78|21074.84|21074.84|21074.52|21074.52|0
1647954040000|2022-03-22 13:00:40|21074.85|21074.85|21074.52|21074.52|21075.03|21075.03|21074.44|21074.44|0
1647954050000|2022-03-22 13:00:50|21074.66|21074.66|21074.49|21074.49|21074.66|21074.66|21074.42|21074.42|0
1647954060000|2022-03-22 13:01:00|21074.61|21074.61|21075.27|21075.27|21075.27|21075.27|21074.54|21074.54|0
1647954070000|2022-03-22 13:01:10|21075.2|21075.2|21075.32|21075.32|21075.55|21075.55|21075.17|21075.17|0
1647954080000|2022-03-22 13:01:20|21075.17|21075.17|21075.37|21075.37|21075.42|21075.42|21075.17|21075.17|0
1647954090000|2022-03-22 13:01:30|21075.53|21075.53|21075.8|21075.8|21075.8|21075.8|21075.53|21075.53|0
1647954100000|2022-03-22 13:01:40|21075.71|21075.71|21076.02|21076.02|21076.09|21076.09|21075.71|21075.71|0
1647954110000|2022-03-22 13:01:50|21075.97|21075.97|21075.99|21075.99|21075.99|21075.99|21075.92|21075.92|0
1647954120000|2022-03-22 13:02:00|21076.1|21076.1|21076.71|21076.71|21076.71|21076.71|21076.1|21076.1|0
1647954130000|2022-03-22 13:02:10|21076.73|21076.73|21077.46|21077.46|21077.46|21077.46|21076.73|21076.73|0
1647954140000|2022-03-22 13:02:20|21077.52|21077.52|21077.2|21077.2|21077.55|21077.55|21077.2|21077.2|0
1647954150000|2022-03-22 13:02:30|21077.32|21077.32|21077.52|21077.52|21077.56|21077.56|21077.15|21077.15|0
1647954160000|2022-03-22 13:02:40|21077.56|21077.56|21077.67|21077.67|21077.79|21077.79|21077.56|21077.56|0
1647954170000|2022-03-22 13:02:50|21077.62|21077.62|21078|21078|21078.09|21078.09|21077.62|21077.62|0
1647954180000|2022-03-22 13:03:00|21078.03|21078.03|21078.48|21078.48|21078.5|21078.5|21077.98|21077.98|0
1647954190000|2022-03-22 13:03:10|21078.26|21078.26|21081.85|21081.85|21081.86|21081.86|21078.26|21078.26|0
1647954200000|2022-03-22 13:03:20|21081.94|21081.94|21081.8|21081.8|21082.34|21082.34|21081.8|21081.8|0
1647954210000|2022-03-22 13:03:30|21081.65|21081.65|21081.77|21081.77|21081.9|21081.9|21081.6|21081.6|0
1647954220000|2022-03-22 13:03:40|21081.76|21081.76|21081.75|21081.75|21081.83|21081.83|21081.7|21081.7|0
1647954230000|2022-03-22 13:03:50|21081.69|21081.69|21082.25|21082.25|21082.32|21082.32|21081.69|21081.69|0
1647954240000|2022-03-22 13:04:00|21082.34|21082.34|21083.53|21083.53|21083.67|21083.67|21082.32|21082.32|0
1647954250000|2022-03-22 13:04:10|21083.64|21083.64|21083.34|21083.34|21083.64|21083.64|21083.34|21083.34|0
1647954260000|2022-03-22 13:04:20|21083.42|21083.42|21083.82|21083.82|21083.82|21083.82|21083.42|21083.42|0
1647954270000|2022-03-22 13:04:30|21083.69|21083.69|21083.78|21083.78|21083.78|21083.78|21083.64|21083.64|0
1647954280000|2022-03-22 13:04:40|21083.9|21083.9|21083.76|21083.76|21083.9|21083.9|21083.76|21083.76|0
1647954290000|2022-03-22 13:04:50|21083.72|21083.72|21083.75|21083.75|21083.75|21083.75|21083.44|21083.44|0
1647954300000|2022-03-22 13:05:00|21083.83|21083.83|21083.57|21083.57|21083.83|21083.83|21083.52|21083.52|0
1647954310000|2022-03-22 13:05:10|21083.75|21083.75|21084.04|21084.04|21084.04|21084.04|21083.68|21083.68|0
1647954320000|2022-03-22 13:05:20|21083.83|21083.83|21084.63|21084.63|21084.67|21084.67|21083.83|21083.83|0
1647954330000|2022-03-22 13:05:30|21084.55|21084.55|21084.98|21084.98|21084.98|21084.98|21084.55|21084.55|0
1647954340000|2022-03-22 13:05:40|21084.71|21084.71|21084.6|21084.6|21084.71|21084.71|21084.36|21084.36|0
1647954350000|2022-03-22 13:05:50|21084.81|21084.81|21084.68|21084.68|21084.95|21084.95|21084.57|21084.57|0
1647954360000|2022-03-22 13:06:00|21084.62|21084.62|21084.19|21084.19|21084.66|21084.66|21084.19|21084.19|0
1647954370000|2022-03-22 13:06:10|21084.11|21084.11|21084.54|21084.54|21084.66|21084.66|21084.11|21084.11|0
1647954380000|2022-03-22 13:06:20|21084.59|21084.59|21084.53|21084.53|21084.63|21084.63|21084.38|21084.38|0
1647954390000|2022-03-22 13:06:30|21084.61|21084.61|21085.44|21085.44|21085.55|21085.55|21084.61|21084.61|0
1647954400000|2022-03-22 13:06:40|21085.55|21085.55|21085.63|21085.63|21085.63|21085.63|21085.4|21085.4|0
1647954410000|2022-03-22 13:06:50|21085.71|21085.71|21085.77|21085.77|21086.1|21086.1|21085.71|21085.71|0
1647954420000|2022-03-22 13:07:00|21085.82|21085.82|21085.04|21085.04|21085.82|21085.82|21085.04|21085.04|0
1647954430000|2022-03-22 13:07:10|21084.98|21084.98|21084.35|21084.35|21085|21085|21084.09|21084.09|0
1647954440000|2022-03-22 13:07:20|21084.69|21084.69|21084.35|21084.35|21084.69|21084.69|21084.35|21084.35|0
1647954450000|2022-03-22 13:07:30|21084.21|21084.21|21083.91|21083.91|21084.21|21084.21|21083.88|21083.88|0
1647954460000|2022-03-22 13:07:40|21083.93|21083.93|21083.86|21083.86|21084.09|21084.09|21083.67|21083.67|0
1647954470000|2022-03-22 13:07:50|21083.98|21083.98|21084|21084|21084.3|21084.3|21083.98|21083.98|0
1647954480000|2022-03-22 13:08:00|21083.96|21083.96|21084.51|21084.51|21084.51|21084.51|21083.95|21083.95|0
1647954490000|2022-03-22 13:08:10|21084.4|21084.4|21084.06|21084.06|21084.4|21084.4|21083.89|21083.89|0
1647954500000|2022-03-22 13:08:20|21084|21084|21084.19|21084.19|21084.2|21084.2|21083.92|21083.92|0
1647954510000|2022-03-22 13:08:30|21084.24|21084.24|21084.24|21084.24|21084.24|21084.24|21084.01|21084.01|0
1647954520000|2022-03-22 13:08:40|21083.97|21083.97|21084.23|21084.23|21084.23|21084.23|21083.97|21083.97|0
1647954530000|2022-03-22 13:08:50|21084.18|21084.18|21083.83|21083.83|21084.18|21084.18|21083.83|21083.83|0
1647954540000|2022-03-22 13:09:00|21083.89|21083.89|21084.03|21084.03|21084.05|21084.05|21083.83|21083.83|0
1647954550000|2022-03-22 13:09:10|21084.28|21084.28|21084.31|21084.31|21084.31|21084.31|21084.12|21084.12|0
1647954560000|2022-03-22 13:09:20|21084.2|21084.2|21084.36|21084.36|21084.54|21084.54|21084.15|21084.15|0
1647954570000|2022-03-22 13:09:30|21084.54|21084.54|21084.49|21084.49|21084.73|21084.73|21084.43|21084.43|0
1647954580000|2022-03-22 13:09:40|21084.56|21084.56|21084.39|21084.39|21084.56|21084.56|21084.39|21084.39|0
1647954590000|2022-03-22 13:09:50|21084.42|21084.42|21084.3|21084.3|21084.62|21084.62|21084.3|21084.3|0
1647954600000|2022-03-22 13:10:00|21084.25|21084.25|21084.48|21084.48|21084.48|21084.48|21083.74|21083.74|0
1647954610000|2022-03-22 13:10:10|21084.58|21084.58|21084.7|21084.7|21084.8|21084.8|21084.42|21084.42|0
1647954620000|2022-03-22 13:10:20|21084.6|21084.6|21084.84|21084.84|21084.99|21084.99|21084.6|21084.6|0
1647954630000|2022-03-22 13:10:30|21084.62|21084.62|21085.63|21085.63|21085.63|21085.63|21084.62|21084.62|0
1647954640000|2022-03-22 13:10:40|21085.55|21085.55|21086.02|21086.02|21086.02|21086.02|21085.55|21085.55|0
1647954650000|2022-03-22 13:10:50|21086.09|21086.09|21086.04|21086.04|21086.49|21086.49|21086.04|21086.04|0
1647954660000|2022-03-22 13:11:00|21086.23|21086.23|21086.2|21086.2|21086.23|21086.23|21086.2|21086.2|0
1647954670000|2022-03-22 13:11:10|21086.27|21086.27|21086.13|21086.13|21086.27|21086.27|21086.04|21086.04|0
1647954680000|2022-03-22 13:11:20|21086.15|21086.15|21086.08|21086.08|21086.29|21086.29|21086.08|21086.08|0
1647954690000|2022-03-22 13:11:30|21086.01|21086.01|21086.23|21086.23|21086.39|21086.39|21086.01|21086.01|0
1647954700000|2022-03-22 13:11:40|21086.3|21086.3|21086.25|21086.25|21086.36|21086.36|21086.22|21086.22|0
1647954710000|2022-03-22 13:11:50|21086.34|21086.34|21086.15|21086.15|21086.34|21086.34|21086.15|21086.15|0
1647954720000|2022-03-22 13:12:00|21086.09|21086.09|21085.49|21085.49|21086.28|21086.28|21085.49|21085.49|0
1647954730000|2022-03-22 13:12:10|21085.53|21085.53|21085.8|21085.8|21085.87|21085.87|21085.53|21085.53|0
1647954740000|2022-03-22 13:12:20|21085.89|21085.89|21086.05|21086.05|21086.1|21086.1|21085.89|21085.89|0
1647954750000|2022-03-22 13:12:30|21085.28|21085.28|21085.45|21085.45|21085.45|21085.45|21085.24|21085.24|0
1647954760000|2022-03-22 13:12:40|21085.51|21085.51|21085.49|21085.49|21085.61|21085.61|21085.39|21085.39|0
1647954770000|2022-03-22 13:12:50|21085.44|21085.44|21085.44|21085.44|21085.44|21085.44|21085.44|21085.44|0
1647954780000|2022-03-22 13:13:00|21085.59|21085.59|21085.88|21085.88|21085.95|21085.95|21085.47|21085.47|0
1647954790000|2022-03-22 13:13:10|21085.93|21085.93|21085.7|21085.7|21085.99|21085.99|21085.68|21085.68|0
1647954800000|2022-03-22 13:13:20|21085.99|21085.99|21085.47|21085.47|21086.11|21086.11|21085.47|21085.47|0
1647954810000|2022-03-22 13:13:30|21085.52|21085.52|21085.16|21085.16|21085.52|21085.52|21085.05|21085.05|0
1647954820000|2022-03-22 13:13:40|21085.2|21085.2|21084.92|21084.92|21085.28|21085.28|21084.91|21084.91|0
1647954830000|2022-03-22 13:13:50|21085.04|21085.04|21084.46|21084.46|21085.04|21085.04|21084.46|21084.46|0
1647954840000|2022-03-22 13:14:00|21084.48|21084.48|21084.88|21084.88|21084.92|21084.92|21084.43|21084.43|0
1647954850000|2022-03-22 13:14:10|21085.14|21085.14|21085.29|21085.29|21085.5|21085.5|21085.03|21085.03|0
1647954860000|2022-03-22 13:14:20|21085.38|21085.38|21085.56|21085.56|21085.56|21085.56|21085.37|21085.37|0
1647954870000|2022-03-22 13:14:30|21085.46|21085.46|21085.46|21085.46|21085.46|21085.46|21085.46|21085.46|0
1647954880000|2022-03-22 13:14:40|21085.15|21085.15|21085.04|21085.04|21085.39|21085.39|21085.04|21085.04|0
1647954890000|2022-03-22 13:14:50|21084.94|21084.94|21085.14|21085.14|21085.21|21085.21|21084.93|21084.93|0
1647954900000|2022-03-22 13:15:00|21085.04|21085.04|21083.21|21083.21|21085.17|21085.17|21082.55|21082.55|0
1647954910000|2022-03-22 13:15:10|21083.17|21083.17|21082|21082|21083.21|21083.21|21081.89|21081.89|0
1647954920000|2022-03-22 13:15:20|21082.26|21082.26|21081.61|21081.61|21082.34|21082.34|21081.36|21081.36|0
1647954930000|2022-03-22 13:15:30|21081.36|21081.36|21080.43|21080.43|21081.38|21081.38|21080.43|21080.43|0
1647954940000|2022-03-22 13:15:40|21080.39|21080.39|21082.28|21082.28|21082.42|21082.42|21080.39|21080.39|0
1647954950000|2022-03-22 13:15:50|21082.35|21082.35|21083.73|21083.73|21084.18|21084.18|21081.62|21081.62|0
1647954960000|2022-03-22 13:16:00|21083.83|21083.83|21083.25|21083.25|21083.85|21083.85|21083.25|21083.25|0
1647954970000|2022-03-22 13:16:10|21083.41|21083.41|21083.03|21083.03|21083.41|21083.41|21082.96|21082.96|0
1647954980000|2022-03-22 13:16:20|21083|21083|21081.22|21081.22|21083.03|21083.03|21081.22|21081.22|0
1647954990000|2022-03-22 13:16:30|21081.12|21081.12|21081.41|21081.41|21081.41|21081.41|21081.12|21081.12|0
1647955000000|2022-03-22 13:16:40|21081.53|21081.53|21081.92|21081.92|21081.99|21081.99|21081.53|21081.53|0
1647955010000|2022-03-22 13:16:50|21081.99|21081.99|21082.13|21082.13|21082.13|21082.13|21081.75|21081.75|0
1647955020000|2022-03-22 13:17:00|21081.92|21081.92|21081.55|21081.55|21081.98|21081.98|21081.45|21081.45|0
1647955030000|2022-03-22 13:17:10|21081.48|21081.48|21081.17|21081.17|21081.54|21081.54|21080.81|21080.81|0
1647955040000|2022-03-22 13:17:20|21081.1|21081.1|21080.66|21080.66|21081.24|21081.24|21080.66|21080.66|0
1647955050000|2022-03-22 13:17:30|21080.59|21080.59|21080.08|21080.08|21080.76|21080.76|21080.02|21080.02|0
1647955060000|2022-03-22 13:17:40|21080.13|21080.13|21079.65|21079.65|21080.15|21080.15|21079.56|21079.56|0
1647955070000|2022-03-22 13:17:50|21079.83|21079.83|21080.28|21080.28|21080.56|21080.56|21079.77|21079.77|0
1647955080000|2022-03-22 13:18:00|21080.35|21080.35|21079.88|21079.88|21080.43|21080.43|21079.88|21079.88|0
1647955090000|2022-03-22 13:18:10|21079.9|21079.9|21080.56|21080.56|21080.62|21080.62|21079.9|21079.9|0
1647955100000|2022-03-22 13:18:20|21080.54|21080.54|21080.5|21080.5|21080.76|21080.76|21080.5|21080.5|0
1647955110000|2022-03-22 13:18:30|21080.8|21080.8|21080.91|21080.91|21081.17|21081.17|21080.77|21080.77|0
1647955120000|2022-03-22 13:18:40|21080.75|21080.75|21080.36|21080.36|21081.36|21081.36|21080.36|21080.36|0
1647955130000|2022-03-22 13:18:50|21080.43|21080.43|21080.69|21080.69|21080.69|21080.69|21080.11|21080.11|0
1647955140000|2022-03-22 13:19:00|21081.05|21081.05|21081.82|21081.82|21081.82|21081.82|21081.05|21081.05|0
1647955150000|2022-03-22 13:19:10|21081.98|21081.98|21081.53|21081.53|21081.98|21081.98|21081.47|21081.47|0
1647955160000|2022-03-22 13:19:20|21081.45|21081.45|21081.12|21081.12|21081.45|21081.45|21081.02|21081.02|0
1647955170000|2022-03-22 13:19:30|21081.24|21081.24|21081.6|21081.6|21081.6|21081.6|21081.11|21081.11|0
1647955180000|2022-03-22 13:19:40|21081.14|21081.14|21081.11|21081.11|21081.29|21081.29|21081.08|21081.08|0
1647955190000|2022-03-22 13:19:50|21081.23|21081.23|21081.8|21081.8|21081.8|21081.8|21081.23|21081.23|0
1647955200000|2022-03-22 13:20:00|21081.93|21081.93|21081.83|21081.83|21082.14|21082.14|21081.83|21081.83|0
1647955210000|2022-03-22 13:20:10|21081.89|21081.89|21082.75|21082.75|21082.75|21082.75|21081.89|21081.89|0
1647955220000|2022-03-22 13:20:20|21082.71|21082.71|21082.86|21082.86|21082.92|21082.92|21082.71|21082.71|0
1647955230000|2022-03-22 13:20:30|21082.8|21082.8|21082.84|21082.84|21082.98|21082.98|21082.75|21082.75|0
1647955240000|2022-03-22 13:20:40|21082.89|21082.89|21083.06|21083.06|21083.18|21083.18|21082.89|21082.89|0
1647955250000|2022-03-22 13:20:50|21082.93|21082.93|21083.48|21083.48|21083.48|21083.48|21082.86|21082.86|0
1647955260000|2022-03-22 13:21:00|21083.36|21083.36|21082.49|21082.49|21083.42|21083.42|21082.47|21082.47|0
1647955270000|2022-03-22 13:21:10|21082.62|21082.62|21082.46|21082.46|21082.62|21082.62|21082.36|21082.36|0
1647955280000|2022-03-22 13:21:20|21082.51|21082.51|21082.07|21082.07|21082.53|21082.53|21082.07|21082.07|0
1647955290000|2022-03-22 13:21:30|21081.93|21081.93|21080.89|21080.89|21081.93|21081.93|21080.89|21080.89|0
1647955300000|2022-03-22 13:21:40|21080.98|21080.98|21080.02|21080.02|21080.98|21080.98|21079.98|21079.98|0
1647955310000|2022-03-22 13:21:50|21080.06|21080.06|21079.98|21079.98|21080.13|21080.13|21079.88|21079.88|0
1647955320000|2022-03-22 13:22:00|21080.14|21080.14|21079.59|21079.59|21080.14|21080.14|21079.59|21079.59|0
1647955330000|2022-03-22 13:22:10|21079.66|21079.66|21079.62|21079.62|21079.81|21079.81|21079.62|21079.62|0
1647955340000|2022-03-22 13:22:20|21079.58|21079.58|21079.45|21079.45|21079.64|21079.64|21079.45|21079.45|0
1647955350000|2022-03-22 13:22:30|21079.42|21079.42|21079.58|21079.58|21079.58|21079.58|21079.31|21079.31|0
1647955360000|2022-03-22 13:22:40|21079.69|21079.69|21080.49|21080.49|21080.54|21080.54|21079.69|21079.69|0
1647955370000|2022-03-22 13:22:50|21080.46|21080.46|21080.39|21080.39|21080.49|21080.49|21080.3|21080.3|0
1647955380000|2022-03-22 13:23:00|21080.54|21080.54|21081.35|21081.35|21081.35|21081.35|21080.54|21080.54|0
1647955390000|2022-03-22 13:23:10|21081.61|21081.61|21080.91|21080.91|21081.61|21081.61|21080.78|21080.78|0
1647955400000|2022-03-22 13:23:20|21081.02|21081.02|21080.91|21080.91|21081.3|21081.3|21080.91|21080.91|0
1647955410000|2022-03-22 13:23:30|21080.88|21080.88|21081.28|21081.28|21081.28|21081.28|21080.42|21080.42|0
1647955420000|2022-03-22 13:23:40|21081.24|21081.24|21081.28|21081.28|21081.28|21081.28|21081.1|21081.1|0
1647955430000|2022-03-22 13:23:50|21081.36|21081.36|21081.66|21081.66|21081.68|21081.68|21081.36|21081.36|0
1647955440000|2022-03-22 13:24:00|21081.87|21081.87|21082.14|21082.14|21082.25|21082.25|21081.87|21081.87|0
1647955450000|2022-03-22 13:24:10|21082.22|21082.22|21082.42|21082.42|21082.42|21082.42|21082.08|21082.08|0
1647955460000|2022-03-22 13:24:20|21082.36|21082.36|21082.22|21082.22|21082.36|21082.36|21082.16|21082.16|0
1647955470000|2022-03-22 13:24:30|21082.18|21082.18|21082.48|21082.48|21082.48|21082.48|21082.18|21082.18|0
1647955480000|2022-03-22 13:24:40|21082.57|21082.57|21082.26|21082.26|21082.57|21082.57|21082.26|21082.26|0
1647955490000|2022-03-22 13:24:50|21082.37|21082.37|21082.15|21082.15|21082.37|21082.37|21082.03|21082.03|0
1647955500000|2022-03-22 13:25:00|21082.3|21082.3|21082.24|21082.24|21082.47|21082.47|21082.17|21082.17|0
1647955510000|2022-03-22 13:25:10|21082.18|21082.18|21082.45|21082.45|21082.72|21082.72|21082.16|21082.16|0
1647955520000|2022-03-22 13:25:20|21082.53|21082.53|21082.2|21082.2|21082.53|21082.53|21081.94|21081.94|0
1647955530000|2022-03-22 13:25:30|21082.17|21082.17|21081.54|21081.54|21082.22|21082.22|21081.46|21081.46|0
1647955540000|2022-03-22 13:25:40|21081.46|21081.46|21081.35|21081.35|21081.61|21081.61|21081.27|21081.27|0
1647955550000|2022-03-22 13:25:50|21081.45|21081.45|21081.3|21081.3|21081.57|21081.57|21081.3|21081.3|0
1647955560000|2022-03-22 13:26:00|21081.16|21081.16|21081.12|21081.12|21081.38|21081.38|21080.79|21080.79|0
1647955570000|2022-03-22 13:26:10|21081.24|21081.24|21081.19|21081.19|21081.24|21081.24|21081.09|21081.09|0
1647955580000|2022-03-22 13:26:20|21081.29|21081.29|21082.33|21082.33|21082.33|21082.33|21081.29|21081.29|0
1647955590000|2022-03-22 13:26:30|21082.17|21082.17|21082.53|21082.53|21082.53|21082.53|21082.12|21082.12|0
1647955600000|2022-03-22 13:26:40|21082.39|21082.39|21081.5|21081.5|21082.4|21082.4|21081.5|21081.5|0
1647955610000|2022-03-22 13:26:50|21081.57|21081.57|21081.36|21081.36|21081.57|21081.57|21081.16|21081.16|0
1647955620000|2022-03-22 13:27:00|21081.5|21081.5|21081.61|21081.61|21081.64|21081.64|21081.46|21081.46|0
1647955630000|2022-03-22 13:27:10|21081.55|21081.55|21081.67|21081.67|21081.67|21081.67|21081.55|21081.55|0
1647955640000|2022-03-22 13:27:20|21081.62|21081.62|21081.97|21081.97|21081.97|21081.97|21081.38|21081.38|0
1647955650000|2022-03-22 13:27:30|21082|21082|21081.59|21081.59|21082.07|21082.07|21081.42|21081.42|0
1647955660000|2022-03-22 13:27:40|21081.54|21081.54|21081.62|21081.62|21081.62|21081.62|21081.43|21081.43|0
1647955670000|2022-03-22 13:27:50|21081.76|21081.76|21082.34|21082.34|21082.34|21082.34|21081.76|21081.76|0
1647955680000|2022-03-22 13:28:00|21082.45|21082.45|21081.86|21081.86|21082.45|21082.45|21081.86|21081.86|0
1647955690000|2022-03-22 13:28:10|21081.67|21081.67|21081.74|21081.74|21081.84|21081.84|21081.66|21081.66|0
1647955700000|2022-03-22 13:28:20|21081.88|21081.88|21081.61|21081.61|21081.95|21081.95|21081.61|21081.61|0
1647955710000|2022-03-22 13:28:30|21081.37|21081.37|21082.09|21082.09|21082.09|21082.09|21081.26|21081.26|0
1647955720000|2022-03-22 13:28:40|21082.33|21082.33|21082.62|21082.62|21082.62|21082.62|21081.91|21081.91|0
1647955730000|2022-03-22 13:28:50|21082.55|21082.55|21081.83|21081.83|21082.6|21082.6|21081.8|21081.8|0
1647955740000|2022-03-22 13:29:00|21081.93|21081.93|21081.93|21081.93|21082.17|21082.17|21081.52|21081.52|0
1647955750000|2022-03-22 13:29:10|21081.98|21081.98|21082.25|21082.25|21082.25|21082.25|21081.84|21081.84|0
1647955760000|2022-03-22 13:29:20|21082.24|21082.24|21082.02|21082.02|21082.33|21082.33|21082.02|21082.02|0
1647955770000|2022-03-22 13:29:30|21082.05|21082.05|21082.72|21082.72|21082.72|21082.72|21082.05|21082.05|0
1647955780000|2022-03-22 13:29:40|21082.79|21082.79|21082.55|21082.55|21082.79|21082.79|21082.51|21082.51|0
1647955790000|2022-03-22 13:29:50|21082.48|21082.48|21083.15|21083.15|21083.32|21083.32|21082.45|21082.45|0
1647955800000|2022-03-22 13:30:00|21083.45|21083.45|21083.62|21083.62|21084.62|21084.62|21083.45|21083.45|0
1647955810000|2022-03-22 13:30:10|21083.56|21083.56|21083.53|21083.53|21083.67|21083.67|21082.95|21082.95|0
1647955820000|2022-03-22 13:30:20|21083.57|21083.57|21084.03|21084.03|21084.13|21084.13|21082.92|21082.92|0
1647955830000|2022-03-22 13:30:30|21083.96|21083.96|21084.95|21084.95|21085.01|21085.01|21083.69|21083.69|0
1647955840000|2022-03-22 13:30:40|21085.02|21085.02|21084.68|21084.68|21085.27|21085.27|21084.68|21084.68|0
1647955850000|2022-03-22 13:30:50|21085.1|21085.1|21084.26|21084.26|21085.35|21085.35|21084.24|21084.24|0
1647955860000|2022-03-22 13:31:00|21084.3|21084.3|21086.76|21086.76|21086.76|21086.76|21084.3|21084.3|0
1647955870000|2022-03-22 13:31:10|21086.71|21086.71|21089.64|21089.64|21089.64|21089.64|21086.71|21086.71|0
1647955880000|2022-03-22 13:31:20|21089.57|21089.57|21092.59|21092.59|21092.6|21092.6|21089.57|21089.57|0
1647955890000|2022-03-22 13:31:30|21092.68|21092.68|21092.35|21092.35|21093.9|21093.9|21092.19|21092.19|0
1647955900000|2022-03-22 13:31:40|21092.15|21092.15|21090.96|21090.96|21092.15|21092.15|21090.89|21090.89|0
1647955910000|2022-03-22 13:31:50|21091.06|21091.06|21091.36|21091.36|21091.5|21091.5|21091.06|21091.06|0
1647955920000|2022-03-22 13:32:00|21091.42|21091.42|21092.11|21092.11|21092.47|21092.47|21091|21091|0
1647955930000|2022-03-22 13:32:10|21092.23|21092.23|21091.08|21091.08|21092.24|21092.24|21091.08|21091.08|0
1647955940000|2022-03-22 13:32:20|21091.01|21091.01|21091.24|21091.24|21091.67|21091.67|21090.98|21090.98|0
1647955950000|2022-03-22 13:32:30|21091.22|21091.22|21091.1|21091.1|21091.3|21091.3|21090.84|21090.84|0
1647955960000|2022-03-22 13:32:40|21090.95|21090.95|21091.51|21091.51|21091.51|21091.51|21090.95|21090.95|0
1647955970000|2022-03-22 13:32:50|21091.5|21091.5|21091.51|21091.51|21091.84|21091.84|21091.29|21091.29|0
1647955980000|2022-03-22 13:33:00|21091.42|21091.42|21091.82|21091.82|21091.86|21091.86|21090.72|21090.72|0
1647955990000|2022-03-22 13:33:10|21092.08|21092.08|21091.58|21091.58|21092.08|21092.08|21091.53|21091.53|0
1647956000000|2022-03-22 13:33:20|21091.72|21091.72|21091.71|21091.71|21092.04|21092.04|21091.41|21091.41|0
1647956010000|2022-03-22 13:33:30|21091.67|21091.67|21092.44|21092.44|21092.44|21092.44|21091.67|21091.67|0
1647956020000|2022-03-22 13:33:40|21092.51|21092.51|21092.76|21092.76|21092.82|21092.82|21092.47|21092.47|0
1647956030000|2022-03-22 13:33:50|21093.12|21093.12|21093.66|21093.66|21093.72|21093.72|21092.95|21092.95|0
1647956040000|2022-03-22 13:34:00|21093.78|21093.78|21093.51|21093.51|21094.03|21094.03|21093.51|21093.51|0
1647956050000|2022-03-22 13:34:10|21093.5|21093.5|21094.02|21094.02|21094.02|21094.02|21093.5|21093.5|0
1647956060000|2022-03-22 13:34:20|21094.17|21094.17|21094.77|21094.77|21094.87|21094.87|21094.17|21094.17|0
1647956070000|2022-03-22 13:34:30|21094.76|21094.76|21095.29|21095.29|21095.3|21095.3|21094.66|21094.66|0
1647956080000|2022-03-22 13:34:40|21095.43|21095.43|21095.53|21095.53|21095.53|21095.53|21095.2|21095.2|0
1647956090000|2022-03-22 13:34:50|21095.65|21095.65|21095.6|21095.6|21095.82|21095.82|21095.27|21095.27|0
1647956100000|2022-03-22 13:35:00|21095.93|21095.93|21096.64|21096.64|21096.64|21096.64|21095.86|21095.86|0
1647956110000|2022-03-22 13:35:10|21096.71|21096.71|21097.69|21097.69|21097.78|21097.78|21096.71|21096.71|0
1647956120000|2022-03-22 13:35:20|21097.98|21097.98|21099.02|21099.02|21099.02|21099.02|21097.98|21097.98|0
1647956130000|2022-03-22 13:35:30|21099.13|21099.13|21099.41|21099.41|21099.42|21099.42|21099.02|21099.02|0
1647956140000|2022-03-22 13:35:40|21099.63|21099.63|21101|21101|21101|21101|21099.46|21099.46|0
1647956150000|2022-03-22 13:35:50|21101.31|21101.31|21103.67|21103.67|21103.67|21103.67|21101.31|21101.31|0
1647956160000|2022-03-22 13:36:00|21103.3|21103.3|21103.28|21103.28|21103.31|21103.31|21102.85|21102.85|0
1647956170000|2022-03-22 13:36:10|21103.27|21103.27|21103.12|21103.12|21103.27|21103.27|21102.84|21102.84|0
1647956180000|2022-03-22 13:36:20|21103.18|21103.18|21104.06|21104.06|21104.13|21104.13|21103.18|21103.18|0
1647956190000|2022-03-22 13:36:30|21103.99|21103.99|21103.2|21103.2|21103.99|21103.99|21102.91|21102.91|0
1647956200000|2022-03-22 13:36:40|21103.27|21103.27|21103.56|21103.56|21103.59|21103.59|21103.06|21103.06|0
1647956210000|2022-03-22 13:36:50|21103.47|21103.47|21103.83|21103.83|21103.99|21103.99|21103.4|21103.4|0
1647956220000|2022-03-22 13:37:00|21103.95|21103.95|21104.17|21104.17|21104.17|21104.17|21103.79|21103.79|0
1647956230000|2022-03-22 13:37:10|21104.1|21104.1|21103.67|21103.67|21104.14|21104.14|21103.53|21103.53|0
1647956240000|2022-03-22 13:37:20|21103.6|21103.6|21103.86|21103.86|21103.87|21103.87|21103.57|21103.57|0
1647956250000|2022-03-22 13:37:30|21103.91|21103.91|21103.9|21103.9|21103.96|21103.96|21103.21|21103.21|0
1647956260000|2022-03-22 13:37:40|21104.03|21104.03|21104.05|21104.05|21104.16|21104.16|21103.91|21103.91|0
1647956270000|2022-03-22 13:37:50|21104.1|21104.1|21106.05|21106.05|21106.05|21106.05|21104.1|21104.1|0
1647956280000|2022-03-22 13:38:00|21106.12|21106.12|21105.83|21105.83|21106.22|21106.22|21105.75|21105.75|0
1647956290000|2022-03-22 13:38:10|21105.78|21105.78|21104.31|21104.31|21105.91|21105.91|21104.31|21104.31|0
1647956300000|2022-03-22 13:38:20|21104.44|21104.44|21104.65|21104.65|21104.65|21104.65|21104.34|21104.34|0
1647956310000|2022-03-22 13:38:30|21104.75|21104.75|21104.36|21104.36|21104.97|21104.97|21104.36|21104.36|0
1647956320000|2022-03-22 13:38:40|21104.34|21104.34|21105.36|21105.36|21105.36|21105.36|21104.34|21104.34|0
1647956330000|2022-03-22 13:38:50|21105.49|21105.49|21105.8|21105.8|21105.88|21105.88|21105.41|21105.41|0
1647956340000|2022-03-22 13:39:00|21105.86|21105.86|21106.05|21106.05|21106.37|21106.37|21105.84|21105.84|0
1647956350000|2022-03-22 13:39:10|21106.28|21106.28|21107.03|21107.03|21107.18|21107.18|21106.09|21106.09|0
1647956360000|2022-03-22 13:39:20|21107.49|21107.49|21107.21|21107.21|21107.61|21107.61|21107.16|21107.16|0
1647956370000|2022-03-22 13:39:30|21107.14|21107.14|21106.81|21106.81|21107.14|21107.14|21106.81|21106.81|0
1647956380000|2022-03-22 13:39:40|21106.96|21106.96|21107.1|21107.1|21107.34|21107.34|21106.43|21106.43|0
1647956390000|2022-03-22 13:39:50|21107.16|21107.16|21107.1|21107.1|21107.2|21107.2|21106.94|21106.94|0
1647956400000|2022-03-22 13:40:00|21107.14|21107.14|21106.46|21106.46|21107.26|21107.26|21106.46|21106.46|0
1647956410000|2022-03-22 13:40:10|21106.51|21106.51|21105.93|21105.93|21106.97|21106.97|21105.93|21105.93|0
1647956420000|2022-03-22 13:40:20|21106.14|21106.14|21105.6|21105.6|21106.24|21106.24|21105.6|21105.6|0
1647956430000|2022-03-22 13:40:30|21105.46|21105.46|21105.77|21105.77|21105.77|21105.77|21105.33|21105.33|0
1647956440000|2022-03-22 13:40:40|21105.84|21105.84|21106.4|21106.4|21106.4|21106.4|21105.77|21105.77|0
1647956450000|2022-03-22 13:40:50|21106.5|21106.5|21106.22|21106.22|21106.63|21106.63|21106.17|21106.17|0
1647956460000|2022-03-22 13:41:00|21106.69|21106.69|21106.38|21106.38|21106.71|21106.71|21106.2|21106.2|0
1647956470000|2022-03-22 13:41:10|21106.29|21106.29|21105.89|21105.89|21106.32|21106.32|21105.83|21105.83|0
1647956480000|2022-03-22 13:41:20|21105.69|21105.69|21105.78|21105.78|21105.85|21105.85|21105.69|21105.69|0
1647956490000|2022-03-22 13:41:30|21105.9|21105.9|21105.85|21105.85|21106.06|21106.06|21105.7|21105.7|0
1647956500000|2022-03-22 13:41:40|21105.87|21105.87|21106.62|21106.62|21106.62|21106.62|21105.71|21105.71|0
1647956510000|2022-03-22 13:41:50|21106.99|21106.99|21109.05|21109.05|21109.05|21109.05|21106.99|21106.99|0
1647956520000|2022-03-22 13:42:00|21109.12|21109.12|21108.65|21108.65|21109.14|21109.14|21108.65|21108.65|0
1647956530000|2022-03-22 13:42:10|21108.7|21108.7|21108.28|21108.28|21108.72|21108.72|21108.28|21108.28|0
1647956540000|2022-03-22 13:42:20|21108.36|21108.36|21108.23|21108.23|21108.73|21108.73|21108.23|21108.23|0
1647956550000|2022-03-22 13:42:30|21108.36|21108.36|21108.41|21108.41|21108.49|21108.49|21107.95|21107.95|0
1647956560000|2022-03-22 13:42:40|21108.27|21108.27|21108.48|21108.48|21108.54|21108.54|21108.21|21108.21|0
1647956570000|2022-03-22 13:42:50|21108.53|21108.53|21108.71|21108.71|21109.2|21109.2|21108.41|21108.41|0
1647956580000|2022-03-22 13:43:00|21108.61|21108.61|21108.37|21108.37|21108.74|21108.74|21108.37|21108.37|0
1647956590000|2022-03-22 13:43:10|21108.42|21108.42|21108.06|21108.06|21108.7|21108.7|21108.06|21108.06|0
1647956600000|2022-03-22 13:43:20|21108.15|21108.15|21108.87|21108.87|21108.89|21108.89|21108.15|21108.15|0
1647956610000|2022-03-22 13:43:30|21108.75|21108.75|21107.88|21107.88|21108.75|21108.75|21107.84|21107.84|0
1647956620000|2022-03-22 13:43:40|21107.86|21107.86|21108.07|21108.07|21108.07|21108.07|21107.36|21107.36|0
1647956630000|2022-03-22 13:43:50|21107.92|21107.92|21107.5|21107.5|21108.01|21108.01|21107.5|21107.5|0
1647956640000|2022-03-22 13:44:00|21107.42|21107.42|21107.3|21107.3|21107.76|21107.76|21107.14|21107.14|0
1647956650000|2022-03-22 13:44:10|21107.31|21107.31|21106.64|21106.64|21107.31|21107.31|21106.64|21106.64|0
1647956660000|2022-03-22 13:44:20|21106.55|21106.55|21107.51|21107.51|21107.51|21107.51|21106.55|21106.55|0
1647956670000|2022-03-22 13:44:30|21107.65|21107.65|21107.87|21107.87|21107.93|21107.93|21107.42|21107.42|0
1647956680000|2022-03-22 13:44:40|21107.75|21107.75|21107.87|21107.87|21107.96|21107.96|21107.71|21107.71|0
1647956690000|2022-03-22 13:44:50|21107.94|21107.94|21106.9|21106.9|21107.94|21107.94|21106.9|21106.9|0
1647956700000|2022-03-22 13:45:00|21106.61|21106.61|21105.84|21105.84|21106.61|21106.61|21105.53|21105.53|0
1647956710000|2022-03-22 13:45:10|21105.66|21105.66|21106|21106|21106.17|21106.17|21105.59|21105.59|0
1647956720000|2022-03-22 13:45:20|21105.63|21105.63|21105.84|21105.84|21105.97|21105.97|21105.4|21105.4|0
1647956730000|2022-03-22 13:45:30|21105.68|21105.68|21105.49|21105.49|21105.7|21105.7|21105.11|21105.11|0
1647956740000|2022-03-22 13:45:40|21105.56|21105.56|21105.14|21105.14|21105.56|21105.56|21105.13|21105.13|0
1647956750000|2022-03-22 13:45:50|21105.04|21105.04|21106.1|21106.1|21106.12|21106.12|21104.91|21104.91|0
1647956760000|2022-03-22 13:46:00|21105.99|21105.99|21105.22|21105.22|21105.99|21105.99|21105.22|21105.22|0
1647956770000|2022-03-22 13:46:10|21105.09|21105.09|21104.69|21104.69|21105.12|21105.12|21104.57|21104.57|0
1647956780000|2022-03-22 13:46:20|21104.76|21104.76|21105.54|21105.54|21105.65|21105.65|21104.76|21104.76|0
1647956790000|2022-03-22 13:46:30|21105.61|21105.61|21105.57|21105.57|21105.61|21105.61|21105.36|21105.36|0
1647956800000|2022-03-22 13:46:40|21105.63|21105.63|21106.62|21106.62|21106.62|21106.62|21105.51|21105.51|0
1647956810000|2022-03-22 13:46:50|21106.55|21106.55|21106.18|21106.18|21106.6|21106.6|21106.18|21106.18|0
1647956820000|2022-03-22 13:47:00|21106.11|21106.11|21107.25|21107.25|21107.25|21107.25|21106.11|21106.11|0
1647956830000|2022-03-22 13:47:10|21107.28|21107.28|21107.74|21107.74|21107.94|21107.94|21107.19|21107.19|0
1647956840000|2022-03-22 13:47:20|21107.78|21107.78|21107.51|21107.51|21107.78|21107.78|21107.42|21107.42|0
1647956850000|2022-03-22 13:47:30|21107.34|21107.34|21107.02|21107.02|21107.34|21107.34|21106.99|21106.99|0
1647956860000|2022-03-22 13:47:40|21107.17|21107.17|21107.8|21107.8|21107.8|21107.8|21107.17|21107.17|0
1647956870000|2022-03-22 13:47:50|21108.04|21108.04|21108.86|21108.86|21108.99|21108.99|21107.97|21107.97|0
1647956880000|2022-03-22 13:48:00|21109.07|21109.07|21109.42|21109.42|21109.97|21109.97|21109.01|21109.01|0
1647956890000|2022-03-22 13:48:10|21109.5|21109.5|21109.64|21109.64|21109.85|21109.85|21109.5|21109.5|0
1647956900000|2022-03-22 13:48:20|21109.77|21109.77|21110.36|21110.36|21110.42|21110.42|21109.77|21109.77|0
1647956910000|2022-03-22 13:48:30|21110.25|21110.25|21111.22|21111.22|21111.22|21111.22|21110.25|21110.25|0
1647956920000|2022-03-22 13:48:40|21111.26|21111.26|21111.73|21111.73|21111.73|21111.73|21111.26|21111.26|0
1647956930000|2022-03-22 13:48:50|21111.96|21111.96|21111.97|21111.97|21112.19|21112.19|21111.78|21111.78|0
1647956940000|2022-03-22 13:49:00|21112.14|21112.14|21112.24|21112.24|21112.36|21112.36|21111.99|21111.99|0
1647956950000|2022-03-22 13:49:10|21112.18|21112.18|21111.6|21111.6|21112.38|21112.38|21111.6|21111.6|0
1647956960000|2022-03-22 13:49:20|21111.69|21111.69|21110.4|21110.4|21111.78|21111.78|21110.4|21110.4|0
1647956970000|2022-03-22 13:49:30|21110.19|21110.19|21111.6|21111.6|21111.67|21111.67|21110.1|21110.1|0
1647956980000|2022-03-22 13:49:40|21111.72|21111.72|21110.48|21110.48|21111.72|21111.72|21110.21|21110.21|0
1647956990000|2022-03-22 13:49:50|21110.59|21110.59|21110.93|21110.93|21111.03|21111.03|21110.48|21110.48|0
1647957000000|2022-03-22 13:50:00|21110.99|21110.99|21112.08|21112.08|21112.35|21112.35|21110.99|21110.99|0
1647957010000|2022-03-22 13:50:10|21111.58|21111.58|21112.4|21112.4|21112.4|21112.4|21111.58|21111.58|0
1647957020000|2022-03-22 13:50:20|21112.43|21112.43|21112.94|21112.94|21112.94|21112.94|21111.97|21111.97|0
1647957030000|2022-03-22 13:50:30|21112.82|21112.82|21112.85|21112.85|21112.88|21112.88|21112.76|21112.76|0
1647957040000|2022-03-22 13:50:40|21112.99|21112.99|21113.07|21113.07|21113.4|21113.4|21112.99|21112.99|0
1647957050000|2022-03-22 13:50:50|21113.11|21113.11|21113.3|21113.3|21113.3|21113.3|21112.79|21112.79|0
1647957060000|2022-03-22 13:51:00|21113.36|21113.36|21108.98|21108.98|21113.36|21113.36|21108.98|21108.98|0
1647957070000|2022-03-22 13:51:10|21108.89|21108.89|21106.88|21106.88|21108.89|21108.89|21106.88|21106.88|0
1647957080000|2022-03-22 13:51:20|21106.81|21106.81|21106.39|21106.39|21106.9|21106.9|21106.33|21106.33|0
1647957090000|2022-03-22 13:51:30|21106.32|21106.32|21106.58|21106.58|21106.87|21106.87|21106.27|21106.27|0
1647957100000|2022-03-22 13:51:40|21106.44|21106.44|21106.22|21106.22|21106.44|21106.44|21106.07|21106.07|0
1647957110000|2022-03-22 13:51:50|21106.5|21106.5|21107.16|21107.16|21107.16|21107.16|21106.46|21106.46|0
1647957120000|2022-03-22 13:52:00|21107.48|21107.48|21108.25|21108.25|21108.62|21108.62|21107.25|21107.25|0
1647957130000|2022-03-22 13:52:10|21107.71|21107.71|21107.93|21107.93|21107.97|21107.97|21107.63|21107.63|0
1647957140000|2022-03-22 13:52:20|21107.87|21107.87|21107.69|21107.69|21107.87|21107.87|21107.64|21107.64|0
1647957150000|2022-03-22 13:52:30|21107.76|21107.76|21108.95|21108.95|21108.95|21108.95|21107.76|21107.76|0
1647957160000|2022-03-22 13:52:40|21108.9|21108.9|21108.11|21108.11|21108.94|21108.94|21108.11|21108.11|0
1647957170000|2022-03-22 13:52:50|21108.05|21108.05|21107.84|21107.84|21108.05|21108.05|21107.51|21107.51|0
1647957180000|2022-03-22 13:53:00|21107.77|21107.77|21108.2|21108.2|21108.2|21108.2|21107.69|21107.69|0
1647957190000|2022-03-22 13:53:10|21108.36|21108.36|21108.87|21108.87|21108.87|21108.87|21108.36|21108.36|0
1647957200000|2022-03-22 13:53:20|21108.82|21108.82|21108.79|21108.79|21109.05|21109.05|21108.76|21108.76|0
1647957210000|2022-03-22 13:53:30|21108.86|21108.86|21109.17|21109.17|21109.17|21109.17|21108.72|21108.72|0
1647957220000|2022-03-22 13:53:40|21109.1|21109.1|21111.45|21111.45|21111.48|21111.48|21109.1|21109.1|0
1647957230000|2022-03-22 13:53:50|21111.53|21111.53|21111.89|21111.89|21112.24|21112.24|21111.53|21111.53|0
1647957240000|2022-03-22 13:54:00|21112|21112|21111.57|21111.57|21112|21112|21111.22|21111.22|0
1647957250000|2022-03-22 13:54:10|21111.61|21111.61|21112|21112|21112.24|21112.24|21111.53|21111.53|0
1647957260000|2022-03-22 13:54:20|21111.98|21111.98|21112.57|21112.57|21112.57|21112.57|21111.98|21111.98|0
1647957270000|2022-03-22 13:54:30|21112.64|21112.64|21115.07|21115.07|21115.07|21115.07|21112.64|21112.64|0
1647957280000|2022-03-22 13:54:40|21115.22|21115.22|21115.83|21115.83|21116.23|21116.23|21115.22|21115.22|0
1647957290000|2022-03-22 13:54:50|21115.73|21115.73|21116.21|21116.21|21116.29|21116.29|21115.6|21115.6|0
1647957300000|2022-03-22 13:55:00|21116.28|21116.28|21117.11|21117.11|21117.18|21117.18|21116.15|21116.15|0
1647957310000|2022-03-22 13:55:10|21117.1|21117.1|21117.53|21117.53|21117.54|21117.54|21117.1|21117.1|0
1647957320000|2022-03-22 13:55:20|21117.6|21117.6|21119.97|21119.97|21120.25|21120.25|21117.6|21117.6|0
1647957330000|2022-03-22 13:55:30|21120.02|21120.02|21121.12|21121.12|21121.12|21121.12|21120.02|21120.02|0
1647957340000|2022-03-22 13:55:40|21121.1|21121.1|21121.28|21121.28|21121.35|21121.35|21121|21121|0
1647957350000|2022-03-22 13:55:50|21121.18|21121.18|21121.64|21121.64|21121.64|21121.64|21121.18|21121.18|0
1647957360000|2022-03-22 13:56:00|21122.02|21122.02|21123.87|21123.87|21123.93|21123.93|21122.02|21122.02|0
1647957370000|2022-03-22 13:56:10|21124.2|21124.2|21124.72|21124.72|21125.01|21125.01|21124.2|21124.2|0
1647957380000|2022-03-22 13:56:20|21124.8|21124.8|21125.69|21125.69|21125.69|21125.69|21124.8|21124.8|0
1647957390000|2022-03-22 13:56:30|21125.79|21125.79|21125.75|21125.75|21125.9|21125.9|21125.5|21125.5|0
1647957400000|2022-03-22 13:56:40|21125.83|21125.83|21123.48|21123.48|21125.96|21125.96|21123.04|21123.04|0
1647957410000|2022-03-22 13:56:50|21123.46|21123.46|21123.57|21123.57|21123.57|21123.57|21123.27|21123.27|0
1647957420000|2022-03-22 13:57:00|21123.64|21123.64|21126.36|21126.36|21126.47|21126.47|21123.57|21123.57|0
1647957430000|2022-03-22 13:57:10|21126.44|21126.44|21126.26|21126.26|21126.44|21126.44|21126|21126|0
1647957440000|2022-03-22 13:57:20|21126.38|21126.38|21128.39|21128.39|21128.42|21128.42|21126.38|21126.38|0
1647957450000|2022-03-22 13:57:30|21128.61|21128.61|21128.74|21128.74|21128.91|21128.91|21128.42|21128.42|0
1647957460000|2022-03-22 13:57:40|21128.45|21128.45|21128.44|21128.44|21128.59|21128.59|21128.38|21128.38|0
1647957470000|2022-03-22 13:57:50|21128.57|21128.57|21128.83|21128.83|21128.87|21128.87|21128.44|21128.44|0
1647957480000|2022-03-22 13:58:00|21128.87|21128.87|21130.05|21130.05|21130.12|21130.12|21128.87|21128.87|0
1647957490000|2022-03-22 13:58:10|21130.08|21130.08|21130.8|21130.8|21130.9|21130.9|21130.07|21130.07|0
1647957500000|2022-03-22 13:58:20|21130.76|21130.76|21132.52|21132.52|21132.59|21132.59|21130.66|21130.66|0
1647957510000|2022-03-22 13:58:30|21132.6|21132.6|21133.71|21133.71|21133.72|21133.72|21132.6|21132.6|0
1647957520000|2022-03-22 13:58:40|21133.76|21133.76|21135.2|21135.2|21135.2|21135.2|21133.69|21133.69|0
1647957530000|2022-03-22 13:58:50|21135.34|21135.34|21137.42|21137.42|21137.42|21137.42|21135.34|21135.34|0
1647957540000|2022-03-22 13:59:00|21137.5|21137.5|21140.09|21140.09|21140.09|21140.09|21137.5|21137.5|0
1647957550000|2022-03-22 13:59:10|21140.06|21140.06|21140.44|21140.44|21140.44|21140.44|21139.86|21139.86|0
1647957560000|2022-03-22 13:59:20|21140.53|21140.53|21141.52|21141.52|21141.52|21141.52|21140.53|21140.53|0
1647957570000|2022-03-22 13:59:30|21141.34|21141.34|21141.27|21141.27|21141.55|21141.55|21141.26|21141.26|0
1647957580000|2022-03-22 13:59:40|21141.2|21141.2|21141.45|21141.45|21141.45|21141.45|21141.03|21141.03|0
1647957590000|2022-03-22 13:59:50|21141.24|21141.24|21142.01|21142.01|21142.36|21142.36|21141.24|21141.24|0
1647957600000|2022-03-22 14:00:00|21142.1|21142.1|21143.25|21143.25|21143.79|21143.79|21142.1|21142.1|0
1647957610000|2022-03-22 14:00:10|21143.32|21143.32|21143.71|21143.71|21144.14|21144.14|21143.3|21143.3|0
1647957620000|2022-03-22 14:00:20|21143.78|21143.78|21146.37|21146.37|21146.56|21146.56|21143.78|21143.78|0
1647957630000|2022-03-22 14:00:30|21146.45|21146.45|21148.08|21148.08|21148.08|21148.08|21146.45|21146.45|0
1647957640000|2022-03-22 14:00:40|21147.99|21147.99|21148.82|21148.82|21148.89|21148.89|21147.85|21147.85|0
1647957650000|2022-03-22 14:00:50|21148.75|21148.75|21148.6|21148.6|21148.77|21148.77|21148.6|21148.6|0
1647957660000|2022-03-22 14:01:00|21148.62|21148.62|21148.42|21148.42|21148.75|21148.75|21148.21|21148.21|0
1647957670000|2022-03-22 14:01:10|21148.46|21148.46|21148.36|21148.36|21148.67|21148.67|21148.29|21148.29|0
1647957680000|2022-03-22 14:01:20|21148.44|21148.44|21149.46|21149.46|21149.59|21149.59|21148.44|21148.44|0
1647957690000|2022-03-22 14:01:30|21149.53|21149.53|21150.12|21150.12|21150.12|21150.12|21149.53|21149.53|0
1647957700000|2022-03-22 14:01:40|21150.16|21150.16|21150.41|21150.41|21150.5|21150.5|21150.14|21150.14|0
1647957710000|2022-03-22 14:01:50|21150.48|21150.48|21150.46|21150.46|21150.96|21150.96|21150.46|21150.46|0
1647957720000|2022-03-22 14:02:00|21150.42|21150.42|21151.1|21151.1|21151.26|21151.26|21150.02|21150.02|0
1647957730000|2022-03-22 14:02:10|21151.05|21151.05|21150.87|21150.87|21151.05|21151.05|21150.82|21150.82|0
1647957740000|2022-03-22 14:02:20|21150.88|21150.88|21150.72|21150.72|21150.92|21150.92|21150.51|21150.51|0
1647957750000|2022-03-22 14:02:30|21150.62|21150.62|21150.94|21150.94|21151.13|21151.13|21150.53|21150.53|0
1647957760000|2022-03-22 14:02:40|21150.98|21150.98|21151.06|21151.06|21151.17|21151.17|21150.9|21150.9|0
1647957770000|2022-03-22 14:02:50|21151.21|21151.21|21150.78|21150.78|21151.21|21151.21|21150.78|21150.78|0
1647957780000|2022-03-22 14:03:00|21151.04|21151.04|21151.85|21151.85|21151.85|21151.85|21151.03|21151.03|0
1647957790000|2022-03-22 14:03:10|21151.92|21151.92|21150.93|21150.93|21151.92|21151.92|21150.92|21150.92|0
1647957800000|2022-03-22 14:03:20|21150.91|21150.91|21149.73|21149.73|21150.91|21150.91|21149.73|21149.73|0
1647957810000|2022-03-22 14:03:30|21149.67|21149.67|21150.34|21150.34|21150.34|21150.34|21149.58|21149.58|0
1647957820000|2022-03-22 14:03:40|21150.47|21150.47|21151.89|21151.89|21151.98|21151.98|21150.47|21150.47|0
1647957830000|2022-03-22 14:03:50|21151.8|21151.8|21151.42|21151.42|21151.9|21151.9|21151.42|21151.42|0
1647957840000|2022-03-22 14:04:00|21151.51|21151.51|21152.16|21152.16|21152.16|21152.16|21151.51|21151.51|0
1647957850000|2022-03-22 14:04:10|21152.18|21152.18|21152.7|21152.7|21152.7|21152.7|21151.84|21151.84|0
1647957860000|2022-03-22 14:04:20|21152.62|21152.62|21152.79|21152.79|21153.18|21153.18|21152.62|21152.62|0
1647957870000|2022-03-22 14:04:30|21152.58|21152.58|21152.63|21152.63|21152.9|21152.9|21152.49|21152.49|0
1647957880000|2022-03-22 14:04:40|21152.57|21152.57|21152.07|21152.07|21152.57|21152.57|21152|21152|0
1647957890000|2022-03-22 14:04:50|21152.23|21152.23|21153.64|21153.64|21153.64|21153.64|21152.03|21152.03|0
1647957900000|2022-03-22 14:05:00|21153.76|21153.76|21155.5|21155.5|21155.73|21155.73|21153.76|21153.76|0
1647957910000|2022-03-22 14:05:10|21155.65|21155.65|21155.05|21155.05|21155.94|21155.94|21155.05|21155.05|0
1647957920000|2022-03-22 14:05:20|21155.11|21155.11|21159.08|21159.08|21159.21|21159.21|21155.11|21155.11|0
1647957930000|2022-03-22 14:05:30|21159.12|21159.12|21160.2|21160.2|21160.25|21160.25|21159.12|21159.12|0
1647957940000|2022-03-22 14:05:40|21160.29|21160.29|21160.16|21160.16|21160.35|21160.35|21160.07|21160.07|0
1647957950000|2022-03-22 14:05:50|21160.02|21160.02|21160.49|21160.49|21160.49|21160.49|21160.02|21160.02|0
1647957960000|2022-03-22 14:06:00|21160.15|21160.15|21159.93|21159.93|21160.2|21160.2|21159.89|21159.89|0
1647957970000|2022-03-22 14:06:10|21159.71|21159.71|21159.71|21159.71|21159.93|21159.93|21159.49|21159.49|0
1647957980000|2022-03-22 14:06:20|21159.8|21159.8|21158.97|21158.97|21159.8|21159.8|21158.93|21158.93|0
1647957990000|2022-03-22 14:06:30|21158.92|21158.92|21158.42|21158.42|21158.92|21158.92|21158.39|21158.39|0
1647958000000|2022-03-22 14:06:40|21158.39|21158.39|21158.51|21158.51|21158.9|21158.9|21158.14|21158.14|0
1647958010000|2022-03-22 14:06:50|21158.58|21158.58|21157.72|21157.72|21158.7|21158.7|21157.58|21157.58|0
1647958020000|2022-03-22 14:07:00|21158|21158|21157.38|21157.38|21158|21158|21157.24|21157.24|0
1647958030000|2022-03-22 14:07:10|21157.48|21157.48|21156.64|21156.64|21157.55|21157.55|21156.64|21156.64|0
1647958040000|2022-03-22 14:07:20|21156.61|21156.61|21156.54|21156.54|21156.82|21156.82|21156.45|21156.45|0
1647958050000|2022-03-22 14:07:30|21156.45|21156.45|21155.71|21155.71|21156.45|21156.45|21155.58|21155.58|0
1647958060000|2022-03-22 14:07:40|21155.67|21155.67|21155.29|21155.29|21155.67|21155.67|21155.29|21155.29|0
1647958070000|2022-03-22 14:07:50|21155.26|21155.26|21155.48|21155.48|21155.87|21155.87|21155.26|21155.26|0
1647958080000|2022-03-22 14:08:00|21155.57|21155.57|21155.22|21155.22|21155.57|21155.57|21154.94|21154.94|0
1647958090000|2022-03-22 14:08:10|21155.29|21155.29|21155.31|21155.31|21155.42|21155.42|21155.24|21155.24|0
1647958100000|2022-03-22 14:08:20|21155.23|21155.23|21155.7|21155.7|21155.7|21155.7|21155.1|21155.1|0
1647958110000|2022-03-22 14:08:30|21155.62|21155.62|21155.2|21155.2|21155.96|21155.96|21155.2|21155.2|0
1647958120000|2022-03-22 14:08:40|21155.79|21155.79|21155.37|21155.37|21155.96|21155.96|21155.31|21155.31|0
1647958130000|2022-03-22 14:08:50|21155.47|21155.47|21155.78|21155.78|21155.79|21155.79|21155.1|21155.1|0
1647958140000|2022-03-22 14:09:00|21155.84|21155.84|21156.46|21156.46|21156.65|21156.65|21155.77|21155.77|0
1647958150000|2022-03-22 14:09:10|21156.48|21156.48|21157.04|21157.04|21157.04|21157.04|21156.48|21156.48|0
1647958160000|2022-03-22 14:09:20|21157.09|21157.09|21157.8|21157.8|21157.8|21157.8|21157.04|21157.04|0
1647958170000|2022-03-22 14:09:30|21157.71|21157.71|21157.82|21157.82|21158.47|21158.47|21157.71|21157.71|0
1647958180000|2022-03-22 14:09:40|21158.01|21158.01|21158.36|21158.36|21158.36|21158.36|21157.82|21157.82|0
1647958190000|2022-03-22 14:09:50|21158.47|21158.47|21159.27|21159.27|21159.27|21159.27|21158.44|21158.44|0
1647958200000|2022-03-22 14:10:00|21159.34|21159.34|21159.47|21159.47|21160.08|21160.08|21159.3|21159.3|0
1647958210000|2022-03-22 14:10:10|21159.46|21159.46|21159.02|21159.02|21159.77|21159.77|21159.02|21159.02|0
1647958220000|2022-03-22 14:10:20|21158.9|21158.9|21158.43|21158.43|21158.91|21158.91|21158.03|21158.03|0
1647958230000|2022-03-22 14:10:30|21158.54|21158.54|21158.34|21158.34|21158.78|21158.78|21158.09|21158.09|0
1647958240000|2022-03-22 14:10:40|21158.27|21158.27|21158.05|21158.05|21158.31|21158.31|21158|21158|0
1647958250000|2022-03-22 14:10:50|21158.2|21158.2|21158.4|21158.4|21158.69|21158.69|21158.2|21158.2|0
1647958260000|2022-03-22 14:11:00|21158.31|21158.31|21158.59|21158.59|21158.66|21158.66|21158.12|21158.12|0
1647958270000|2022-03-22 14:11:10|21158.66|21158.66|21158.58|21158.58|21158.92|21158.92|21158.22|21158.22|0
1647958280000|2022-03-22 14:11:20|21158.75|21158.75|21158.25|21158.25|21158.83|21158.83|21158.08|21158.08|0
1647958290000|2022-03-22 14:11:30|21158.1|21158.1|21157.61|21157.61|21158.22|21158.22|21157.61|21157.61|0
1647958300000|2022-03-22 14:11:40|21157.59|21157.59|21157.3|21157.3|21157.62|21157.62|21157.3|21157.3|0
1647958310000|2022-03-22 14:11:50|21157.18|21157.18|21156.86|21156.86|21157.18|21157.18|21156.84|21156.84|0
1647958320000|2022-03-22 14:12:00|21156.79|21156.79|21156.46|21156.46|21156.88|21156.88|21156.29|21156.29|0
1647958330000|2022-03-22 14:12:10|21156.6|21156.6|21156.96|21156.96|21156.96|21156.96|21156.43|21156.43|0
1647958340000|2022-03-22 14:12:20|21157.26|21157.26|21157.23|21157.23|21157.5|21157.5|21157.19|21157.19|0
1647958350000|2022-03-22 14:12:30|21157.29|21157.29|21157.27|21157.27|21157.37|21157.37|21157.14|21157.14|0
1647958360000|2022-03-22 14:12:40|21157.35|21157.35|21157.08|21157.08|21157.71|21157.71|21157.08|21157.08|0
1647958370000|2022-03-22 14:12:50|21157.18|21157.18|21157.15|21157.15|21157.18|21157.18|21156.97|21156.97|0
1647958380000|2022-03-22 14:13:00|21157.07|21157.07|21156.53|21156.53|21157.07|21157.07|21156.53|21156.53|0
1647958390000|2022-03-22 14:13:10|21156.46|21156.46|21156.3|21156.3|21156.53|21156.53|21156.06|21156.06|0
1647958400000|2022-03-22 14:13:20|21156.26|21156.26|21155.45|21155.45|21156.26|21156.26|21155.45|21155.45|0
1647958410000|2022-03-22 14:13:30|21155.62|21155.62|21155.7|21155.7|21155.87|21155.87|21155.53|21155.53|0
1647958420000|2022-03-22 14:13:40|21155.74|21155.74|21155.94|21155.94|21156.04|21156.04|21155.74|21155.74|0
1647958430000|2022-03-22 14:13:50|21155.81|21155.81|21155.87|21155.87|21156.04|21156.04|21155.64|21155.64|0
1647958440000|2022-03-22 14:14:00|21155.71|21155.71|21155.44|21155.44|21155.78|21155.78|21155.44|21155.44|0
1647958450000|2022-03-22 14:14:10|21155.24|21155.24|21155.19|21155.19|21155.38|21155.38|21154.95|21154.95|0
1647958460000|2022-03-22 14:14:20|21155.12|21155.12|21154.89|21154.89|21155.15|21155.15|21154.82|21154.82|0
1647958470000|2022-03-22 14:14:30|21155.19|21155.19|21155.05|21155.05|21155.19|21155.19|21154.95|21154.95|0
1647958480000|2022-03-22 14:14:40|21155.1|21155.1|21156.45|21156.45|21156.45|21156.45|21154.99|21154.99|0
1647958490000|2022-03-22 14:14:50|21156.39|21156.39|21156.37|21156.37|21156.67|21156.67|21156.37|21156.37|0
1647958500000|2022-03-22 14:15:00|21156.45|21156.45|21155.57|21155.57|21156.62|21156.62|21155.57|21155.57|0
1647958510000|2022-03-22 14:15:10|21155.44|21155.44|21153.2|21153.2|21155.44|21155.44|21153.2|21153.2|0
1647958520000|2022-03-22 14:15:20|21153.29|21153.29|21153.01|21153.01|21153.31|21153.31|21153.01|21153.01|0
1647958530000|2022-03-22 14:15:30|21152.93|21152.93|21153.43|21153.43|21153.48|21153.48|21152.72|21152.72|0
1647958540000|2022-03-22 14:15:40|21153.33|21153.33|21153.08|21153.08|21153.33|21153.33|21152.82|21152.82|0
1647958550000|2022-03-22 14:15:50|21153.05|21153.05|21153.23|21153.23|21153.26|21153.26|21152.65|21152.65|0
1647958560000|2022-03-22 14:16:00|21153.09|21153.09|21153.34|21153.34|21153.42|21153.42|21153.02|21153.02|0
1647958570000|2022-03-22 14:16:10|21153.46|21153.46|21153.23|21153.23|21153.67|21153.67|21153.04|21153.04|0
1647958580000|2022-03-22 14:16:20|21153.18|21153.18|21152.66|21152.66|21153.18|21153.18|21152.58|21152.58|0
1647958590000|2022-03-22 14:16:30|21152.8|21152.8|21152.5|21152.5|21152.94|21152.94|21152.5|21152.5|0
1647958600000|2022-03-22 14:16:40|21152.39|21152.39|21151.47|21151.47|21152.39|21152.39|21151.47|21151.47|0
1647958610000|2022-03-22 14:16:50|21151.53|21151.53|21151.55|21151.55|21151.67|21151.67|21151.48|21151.48|0
1647958620000|2022-03-22 14:17:00|21151.6|21151.6|21151.53|21151.53|21151.94|21151.94|21151.18|21151.18|0
1647958630000|2022-03-22 14:17:10|21151.48|21151.48|21151.11|21151.11|21151.68|21151.68|21151.11|21151.11|0
1647958640000|2022-03-22 14:17:20|21151.37|21151.37|21150.56|21150.56|21151.37|21151.37|21150.56|21150.56|0
1647958650000|2022-03-22 14:17:30|21150.64|21150.64|21150.35|21150.35|21150.64|21150.64|21150.27|21150.27|0
1647958660000|2022-03-22 14:17:40|21150.43|21150.43|21151.19|21151.19|21151.29|21151.29|21150.43|21150.43|0
1647958670000|2022-03-22 14:17:50|21150.92|21150.92|21150.8|21150.8|21150.99|21150.99|21150.68|21150.68|0
1647958680000|2022-03-22 14:18:00|21150.9|21150.9|21150.66|21150.66|21150.98|21150.98|21150.48|21150.48|0
1647958690000|2022-03-22 14:18:10|21150.7|21150.7|21149.88|21149.88|21150.7|21150.7|21149.78|21149.78|0
1647958700000|2022-03-22 14:18:20|21150.01|21150.01|21150.09|21150.09|21150.22|21150.22|21149.96|21149.96|0
1647958710000|2022-03-22 14:18:30|21150.01|21150.01|21149.95|21149.95|21150.04|21150.04|21149.75|21149.75|0
1647958720000|2022-03-22 14:18:40|21149.86|21149.86|21149.41|21149.41|21149.89|21149.89|21149.3|21149.3|0
1647958730000|2022-03-22 14:18:50|21149.08|21149.08|21148.51|21148.51|21149.08|21149.08|21148.43|21148.43|0
1647958740000|2022-03-22 14:19:00|21148.28|21148.28|21148.26|21148.26|21148.44|21148.44|21148.04|21148.04|0
1647958750000|2022-03-22 14:19:10|21148.11|21148.11|21147.89|21147.89|21148.24|21148.24|21147.89|21147.89|0
1647958760000|2022-03-22 14:19:20|21147.91|21147.91|21147.39|21147.39|21147.91|21147.91|21147.39|21147.39|0
1647958770000|2022-03-22 14:19:30|21147.36|21147.36|21147.8|21147.8|21147.8|21147.8|21147.36|21147.36|0
1647958780000|2022-03-22 14:19:40|21147.83|21147.83|21147.9|21147.9|21147.98|21147.98|21147.76|21147.76|0
1647958790000|2022-03-22 14:19:50|21147.88|21147.88|21147.9|21147.9|21148.08|21148.08|21147.67|21147.67|0
1647958800000|2022-03-22 14:20:00|21148.01|21148.01|21147.7|21147.7|21148.01|21148.01|21147.64|21147.64|0
1647958810000|2022-03-22 14:20:10|21147.79|21147.79|21149.64|21149.64|21149.64|21149.64|21147.75|21147.75|0
1647958820000|2022-03-22 14:20:20|21149.89|21149.89|21151.2|21151.2|21151.34|21151.34|21149.7|21149.7|0
1647958830000|2022-03-22 14:20:30|21151.36|21151.36|21151.88|21151.88|21152.53|21152.53|21151.36|21151.36|0
1647958840000|2022-03-22 14:20:40|21151.81|21151.81|21151.81|21151.81|21151.96|21151.96|21151.55|21151.55|0
1647958850000|2022-03-22 14:20:50|21151.67|21151.67|21151.92|21151.92|21151.92|21151.92|21151.41|21151.41|0
1647958860000|2022-03-22 14:21:00|21151.96|21151.96|21152.17|21152.17|21152.27|21152.27|21151.8|21151.8|0
1647958870000|2022-03-22 14:21:10|21152.11|21152.11|21150.95|21150.95|21152.14|21152.14|21150.86|21150.86|0
1647958880000|2022-03-22 14:21:20|21150.9|21150.9|21150.34|21150.34|21150.9|21150.9|21150.34|21150.34|0
1647958890000|2022-03-22 14:21:30|21150.18|21150.18|21150.2|21150.2|21150.25|21150.25|21150|21150|0
1647958900000|2022-03-22 14:21:40|21150.11|21150.11|21150.84|21150.84|21151.21|21151.21|21150|21150|0
1647958910000|2022-03-22 14:21:50|21150.82|21150.82|21150.03|21150.03|21150.82|21150.82|21149.95|21149.95|0
1647958920000|2022-03-22 14:22:00|21149.93|21149.93|21147.98|21147.98|21150.11|21150.11|21147.92|21147.92|0
1647958930000|2022-03-22 14:22:10|21148.01|21148.01|21147.93|21147.93|21148.01|21148.01|21147.62|21147.62|0
1647958940000|2022-03-22 14:22:20|21148.12|21148.12|21148.24|21148.24|21148.32|21148.32|21148.12|21148.12|0
1647958950000|2022-03-22 14:22:30|21148.19|21148.19|21148.14|21148.14|21148.28|21148.28|21148.07|21148.07|0
1647958960000|2022-03-22 14:22:40|21148.12|21148.12|21147.85|21147.85|21148.12|21148.12|21147.71|21147.71|0
1647958970000|2022-03-22 14:22:50|21147.99|21147.99|21148.44|21148.44|21148.48|21148.48|21147.99|21147.99|0
1647958980000|2022-03-22 14:23:00|21148.66|21148.66|21149.3|21149.3|21149.55|21149.55|21148.63|21148.63|0
1647958990000|2022-03-22 14:23:10|21149.04|21149.04|21149.44|21149.44|21149.48|21149.48|21149.01|21149.01|0
1647959000000|2022-03-22 14:23:20|21149.47|21149.47|21149.76|21149.76|21149.76|21149.76|21149.47|21149.47|0
1647959010000|2022-03-22 14:23:30|21149.82|21149.82|21149.7|21149.7|21150.16|21150.16|21149.7|21149.7|0
1647959020000|2022-03-22 14:23:40|21149.61|21149.61|21149.68|21149.68|21149.7|21149.7|21149.53|21149.53|0
1647959030000|2022-03-22 14:23:50|21149.62|21149.62|21149.02|21149.02|21149.62|21149.62|21148.95|21148.95|0
1647959040000|2022-03-22 14:24:00|21149.11|21149.11|21148.12|21148.12|21149.11|21149.11|21148.12|21148.12|0
1647959050000|2022-03-22 14:24:10|21148.05|21148.05|21148.78|21148.78|21148.78|21148.78|21148.02|21148.02|0
1647959060000|2022-03-22 14:24:20|21148.69|21148.69|21148.19|21148.19|21148.69|21148.69|21148.19|21148.19|0
1647959070000|2022-03-22 14:24:30|21148.06|21148.06|21148.24|21148.24|21148.24|21148.24|21147.99|21147.99|0
1647959080000|2022-03-22 14:24:40|21148.37|21148.37|21148.8|21148.8|21148.8|21148.8|21148.21|21148.21|0
1647959090000|2022-03-22 14:24:50|21148.74|21148.74|21148.27|21148.27|21148.98|21148.98|21148.17|21148.17|0
1647959100000|2022-03-22 14:25:00|21148.37|21148.37|21147.88|21147.88|21148.37|21148.37|21147.47|21147.47|0
1647959110000|2022-03-22 14:25:10|21147.97|21147.97|21148.4|21148.4|21148.6|21148.6|21147.91|21147.91|0
1647959120000|2022-03-22 14:25:20|21148.04|21148.04|21147.94|21147.94|21148.38|21148.38|21147.85|21147.85|0
1647959130000|2022-03-22 14:25:30|21148.01|21148.01|21147.92|21147.92|21148.18|21148.18|21147.92|21147.92|0
1647959140000|2022-03-22 14:25:40|21147.59|21147.59|21147.06|21147.06|21147.59|21147.59|21146.74|21146.74|0
1647959150000|2022-03-22 14:25:50|21146.98|21146.98|21148.14|21148.14|21148.14|21148.14|21146.96|21146.96|0
1647959160000|2022-03-22 14:26:00|21148.26|21148.26|21147.9|21147.9|21148.26|21148.26|21147.69|21147.69|0
1647959170000|2022-03-22 14:26:10|21147.68|21147.68|21146.87|21146.87|21147.68|21147.68|21146.66|21146.66|0
1647959180000|2022-03-22 14:26:20|21146.75|21146.75|21147.27|21147.27|21147.27|21147.27|21146.56|21146.56|0
1647959190000|2022-03-22 14:26:30|21147.16|21147.16|21146.75|21146.75|21147.62|21147.62|21146.75|21146.75|0
1647959200000|2022-03-22 14:26:40|21146.85|21146.85|21147.17|21147.17|21147.45|21147.45|21146.85|21146.85|0
1647959210000|2022-03-22 14:26:50|21147.22|21147.22|21147.28|21147.28|21147.42|21147.42|21147.22|21147.22|0
1647959220000|2022-03-22 14:27:00|21147.18|21147.18|21147.39|21147.39|21147.52|21147.52|21147.03|21147.03|0
1647959230000|2022-03-22 14:27:10|21147.35|21147.35|21147.46|21147.46|21147.47|21147.47|21147.21|21147.21|0
1647959240000|2022-03-22 14:27:20|21147.45|21147.45|21148.41|21148.41|21148.41|21148.41|21147.36|21147.36|0
1647959250000|2022-03-22 14:27:30|21148.51|21148.51|21148.73|21148.73|21148.73|21148.73|21148.39|21148.39|0
1647959260000|2022-03-22 14:27:40|21148.64|21148.64|21148.52|21148.52|21148.64|21148.64|21148.42|21148.42|0
1647959270000|2022-03-22 14:27:50|21148.43|21148.43|21148.29|21148.29|21148.52|21148.52|21148.11|21148.11|0
1647959280000|2022-03-22 14:28:00|21148.22|21148.22|21147.51|21147.51|21148.22|21148.22|21147.51|21147.51|0
1647959290000|2022-03-22 14:28:10|21147.49|21147.49|21147.26|21147.26|21147.49|21147.49|21147.11|21147.11|0
1647959300000|2022-03-22 14:28:20|21147.32|21147.32|21146.99|21146.99|21147.53|21147.53|21146.84|21146.84|0
1647959310000|2022-03-22 14:28:30|21146.83|21146.83|21146.84|21146.84|21147.16|21147.16|21146.83|21146.83|0
1647959320000|2022-03-22 14:28:40|21146.88|21146.88|21146.98|21146.98|21147.03|21147.03|21146.88|21146.88|0
1647959330000|2022-03-22 14:28:50|21146.48|21146.48|21146.94|21146.94|21146.94|21146.94|21146.21|21146.21|0
1647959340000|2022-03-22 14:29:00|21146.87|21146.87|21146.51|21146.51|21146.87|21146.87|21146.38|21146.38|0
1647959350000|2022-03-22 14:29:10|21146.42|21146.42|21146.77|21146.77|21146.88|21146.88|21146.42|21146.42|0
1647959360000|2022-03-22 14:29:20|21147.02|21147.02|21146.51|21146.51|21147.16|21147.16|21146.51|21146.51|0
1647959370000|2022-03-22 14:29:30|21146.62|21146.62|21146.57|21146.57|21147.13|21147.13|21146.54|21146.54|0
1647959380000|2022-03-22 14:29:40|21146.51|21146.51|21145.95|21145.95|21146.62|21146.62|21145.95|21145.95|0
1647959390000|2022-03-22 14:29:50|21145.9|21145.9|21145.87|21145.87|21145.9|21145.9|21145.64|21145.64|0
1647959400000|2022-03-22 14:30:00|21146.01|21146.01|21148.9|21148.9|21148.9|21148.9|21146.01|21146.01|0
1647959410000|2022-03-22 14:30:10|21148.98|21148.98|21148.87|21148.87|21149.23|21149.23|21148.79|21148.79|0
1647959420000|2022-03-22 14:30:20|21148.91|21148.91|21148.94|21148.94|21148.98|21148.98|21148.85|21148.85|0
1647959430000|2022-03-22 14:30:30|21148.78|21148.78|21148.82|21148.82|21148.89|21148.89|21148.65|21148.65|0
1647959440000|2022-03-22 14:30:40|21148.89|21148.89|21149.12|21149.12|21149.12|21149.12|21148.78|21148.78|0
1647959450000|2022-03-22 14:30:50|21148.97|21148.97|21148.7|21148.7|21149.29|21149.29|21148.7|21148.7|0
1647959460000|2022-03-22 14:31:00|21148.61|21148.61|21146.19|21146.19|21148.61|21148.61|21146.19|21146.19|0
1647959470000|2022-03-22 14:31:10|21146.26|21146.26|21145.72|21145.72|21146.26|21146.26|21145.72|21145.72|0
1647959480000|2022-03-22 14:31:20|21145.79|21145.79|21146.16|21146.16|21146.16|21146.16|21145.5|21145.5|0
1647959490000|2022-03-22 14:31:30|21146.11|21146.11|21146.17|21146.17|21146.26|21146.26|21145.95|21145.95|0
1647959500000|2022-03-22 14:31:40|21146.24|21146.24|21146.01|21146.01|21146.33|21146.33|21145.94|21145.94|0
1647959510000|2022-03-22 14:31:50|21145.95|21145.95|21145.79|21145.79|21146.12|21146.12|21145.79|21145.79|0
1647959520000|2022-03-22 14:32:00|21145.84|21145.84|21145.33|21145.33|21145.84|21145.84|21145.33|21145.33|0
1647959530000|2022-03-22 14:32:10|21145.36|21145.36|21144.65|21144.65|21145.36|21145.36|21144.5|21144.5|0
1647959540000|2022-03-22 14:32:20|21144.73|21144.73|21144.68|21144.68|21144.86|21144.86|21144.39|21144.39|0
1647959550000|2022-03-22 14:32:30|21144.71|21144.71|21145.32|21145.32|21145.34|21145.34|21144.71|21144.71|0
1647959560000|2022-03-22 14:32:40|21145.27|21145.27|21144.8|21144.8|21145.27|21145.27|21144.77|21144.77|0
1647959570000|2022-03-22 14:32:50|21144.78|21144.78|21146.04|21146.04|21146.12|21146.12|21144.78|21144.78|0
1647959580000|2022-03-22 14:33:00|21146.23|21146.23|21146.55|21146.55|21146.55|21146.55|21146.16|21146.16|0
1647959590000|2022-03-22 14:33:10|21146.48|21146.48|21146.57|21146.57|21146.72|21146.72|21146.46|21146.46|0
1647959600000|2022-03-22 14:33:20|21146.45|21146.45|21146.07|21146.07|21146.45|21146.45|21146.07|21146.07|0
1647959610000|2022-03-22 14:33:30|21146.04|21146.04|21145.26|21145.26|21146.19|21146.19|21145.26|21145.26|0
1647959620000|2022-03-22 14:33:40|21145.24|21145.24|21145.27|21145.27|21145.27|21145.27|21145.06|21145.06|0
1647959630000|2022-03-22 14:33:50|21145.36|21145.36|21145.1|21145.1|21145.37|21145.37|21145.03|21145.03|0
1647959640000|2022-03-22 14:34:00|21145.06|21145.06|21144.84|21144.84|21145.06|21145.06|21144.8|21144.8|0
1647959650000|2022-03-22 14:34:10|21144.93|21144.93|21146.2|21146.2|21146.39|21146.39|21144.93|21144.93|0
1647959660000|2022-03-22 14:34:20|21146.13|21146.13|21146.63|21146.63|21146.63|21146.63|21145.98|21145.98|0
1647959670000|2022-03-22 14:34:30|21146.57|21146.57|21146.88|21146.88|21146.88|21146.88|21146.51|21146.51|0
1647959680000|2022-03-22 14:34:40|21146.93|21146.93|21146.77|21146.77|21146.96|21146.96|21146.67|21146.67|0
1647959690000|2022-03-22 14:34:50|21147.08|21147.08|21147.6|21147.6|21147.6|21147.6|21147.08|21147.08|0
1647959700000|2022-03-22 14:35:00|21147.49|21147.49|21147|21147|21147.49|21147.49|21146.75|21146.75|0
1647959710000|2022-03-22 14:35:10|21147.1|21147.1|21147.53|21147.53|21147.57|21147.57|21146.76|21146.76|0
1647959720000|2022-03-22 14:35:20|21147.6|21147.6|21148.76|21148.76|21148.76|21148.76|21147.6|21147.6|0
1647959730000|2022-03-22 14:35:30|21148.71|21148.71|21148.64|21148.64|21148.98|21148.98|21148.6|21148.6|0
1647959740000|2022-03-22 14:35:40|21148.7|21148.7|21148.83|21148.83|21148.92|21148.92|21148.61|21148.61|0
1647959750000|2022-03-22 14:35:50|21148.86|21148.86|21148.98|21148.98|21149.09|21149.09|21148.86|21148.86|0
1647959760000|2022-03-22 14:36:00|21149.01|21149.01|21149.5|21149.5|21149.54|21149.54|21148.93|21148.93|0
1647959770000|2022-03-22 14:36:10|21149.65|21149.65|21149.43|21149.43|21149.65|21149.65|21149.2|21149.2|0
1647959780000|2022-03-22 14:36:20|21149.27|21149.27|21149.44|21149.44|21149.44|21149.44|21149.1|21149.1|0
1647959790000|2022-03-22 14:36:30|21149.5|21149.5|21149.75|21149.75|21149.85|21149.85|21149.47|21149.47|0
1647959800000|2022-03-22 14:36:40|21149.9|21149.9|21150.12|21150.12|21150.12|21150.12|21149.76|21149.76|0
1647959810000|2022-03-22 14:36:50|21150.23|21150.23|21150.15|21150.15|21150.23|21150.23|21149.95|21149.95|0
1647959820000|2022-03-22 14:37:00|21150.21|21150.21|21150.15|21150.15|21150.22|21150.22|21150.09|21150.09|0
1647959830000|2022-03-22 14:37:10|21150.19|21150.19|21150.19|21150.19|21150.34|21150.34|21150.19|21150.19|0
1647959840000|2022-03-22 14:37:20|21150.24|21150.24|21150.69|21150.69|21150.84|21150.84|21150.22|21150.22|0
1647959850000|2022-03-22 14:37:30|21150.63|21150.63|21150.41|21150.41|21150.63|21150.63|21150.26|21150.26|0
1647959860000|2022-03-22 14:37:40|21150.5|21150.5|21149.99|21149.99|21150.5|21150.5|21149.61|21149.61|0
1647959870000|2022-03-22 14:37:50|21150.01|21150.01|21150.01|21150.01|21150.22|21150.22|21149.87|21149.87|0
1647959880000|2022-03-22 14:38:00|21150.11|21150.11|21150.24|21150.24|21150.48|21150.48|21150.09|21150.09|0
1647959890000|2022-03-22 14:38:10|21150.17|21150.17|21148.69|21148.69|21150.17|21150.17|21148.69|21148.69|0
1647959900000|2022-03-22 14:38:20|21148.77|21148.77|21149.44|21149.44|21149.44|21149.44|21148.77|21148.77|0
1647959910000|2022-03-22 14:38:30|21149.42|21149.42|21149.35|21149.35|21149.51|21149.51|21149.35|21149.35|0
1647959920000|2022-03-22 14:38:40|21149.28|21149.28|21149.28|21149.28|21149.48|21149.48|21149.16|21149.16|0
1647959930000|2022-03-22 14:38:50|21149.36|21149.36|21150|21150|21150|21150|21149.27|21149.27|0
1647959940000|2022-03-22 14:39:00|21149.72|21149.72|21150.51|21150.51|21150.51|21150.51|21149.72|21149.72|0
1647959950000|2022-03-22 14:39:10|21150.34|21150.34|21150.71|21150.71|21150.88|21150.88|21150.34|21150.34|0
1647959960000|2022-03-22 14:39:20|21150.76|21150.76|21150.3|21150.3|21151|21151|21150.3|21150.3|0
1647959970000|2022-03-22 14:39:30|21150.18|21150.18|21150.22|21150.22|21150.22|21150.22|21150.18|21150.18|0
1647959980000|2022-03-22 14:39:40|21150.18|21150.18|21149.94|21149.94|21150.18|21150.18|21149.86|21149.86|0
1647959990000|2022-03-22 14:39:50|21149.86|21149.86|21150.09|21150.09|21150.13|21150.13|21149.78|21149.78|0
1647960000000|2022-03-22 14:40:00|21149.9|21149.9|21149.31|21149.31|21149.9|21149.9|21149.23|21149.23|0
1647960010000|2022-03-22 14:40:10|21149.23|21149.23|21149.84|21149.84|21149.87|21149.87|21149.23|21149.23|0
1647960020000|2022-03-22 14:40:20|21149.67|21149.67|21150.49|21150.49|21150.49|21150.49|21149.53|21149.53|0
1647960030000|2022-03-22 14:40:30|21150.56|21150.56|21149.96|21149.96|21150.87|21150.87|21149.96|21149.96|0
1647960040000|2022-03-22 14:40:40|21150.03|21150.03|21149.31|21149.31|21150.26|21150.26|21149.31|21149.31|0
1647960050000|2022-03-22 14:40:50|21149.28|21149.28|21148.32|21148.32|21149.48|21149.48|21148.32|21148.32|0
1647960060000|2022-03-22 14:41:00|21148.46|21148.46|21145.88|21145.88|21148.46|21148.46|21145.88|21145.88|0
1647960070000|2022-03-22 14:41:10|21145.8|21145.8|21145.53|21145.53|21145.91|21145.91|21145.51|21145.51|0
1647960080000|2022-03-22 14:41:20|21145.47|21145.47|21144.81|21144.81|21145.47|21145.47|21144.81|21144.81|0
1647960090000|2022-03-22 14:41:30|21144.66|21144.66|21144.09|21144.09|21144.73|21144.73|21144.07|21144.07|0
1647960100000|2022-03-22 14:41:40|21144.14|21144.14|21143.74|21143.74|21144.14|21144.14|21143.7|21143.7|0
1647960110000|2022-03-22 14:41:50|21143.85|21143.85|21144.19|21144.19|21144.19|21144.19|21143.65|21143.65|0
1647960120000|2022-03-22 14:42:00|21144.37|21144.37|21143.86|21143.86|21144.45|21144.45|21143.84|21143.84|0
1647960130000|2022-03-22 14:42:10|21143.66|21143.66|21144.19|21144.19|21144.25|21144.25|21143.66|21143.66|0
1647960140000|2022-03-22 14:42:20|21144.26|21144.26|21143.46|21143.46|21144.26|21144.26|21143.29|21143.29|0
1647960150000|2022-03-22 14:42:30|21143.4|21143.4|21143.37|21143.37|21143.4|21143.4|21142.92|21142.92|0
1647960160000|2022-03-22 14:42:40|21143.26|21143.26|21143.62|21143.62|21143.62|21143.62|21143.21|21143.21|0
1647960170000|2022-03-22 14:42:50|21143.47|21143.47|21143.42|21143.42|21143.57|21143.57|21143.42|21143.42|0
1647960180000|2022-03-22 14:43:00|21143.38|21143.38|21142.3|21142.3|21143.47|21143.47|21142.3|21142.3|0
1647960190000|2022-03-22 14:43:10|21142.08|21142.08|21141.23|21141.23|21142.08|21142.08|21141.23|21141.23|0
1647960200000|2022-03-22 14:43:20|21141.27|21141.27|21141.43|21141.43|21141.51|21141.51|21141.13|21141.13|0
1647960210000|2022-03-22 14:43:30|21141.51|21141.51|21140.3|21140.3|21141.51|21141.51|21140.23|21140.23|0
1647960220000|2022-03-22 14:43:40|21140.28|21140.28|21140.24|21140.24|21140.28|21140.28|21139.84|21139.84|0
1647960230000|2022-03-22 14:43:50|21140.17|21140.17|21140.35|21140.35|21140.62|21140.62|21140.16|21140.16|0
1647960240000|2022-03-22 14:44:00|21140.25|21140.25|21137.42|21137.42|21140.51|21140.51|21137.42|21137.42|0
1647960250000|2022-03-22 14:44:10|21137.38|21137.38|21136.46|21136.46|21137.38|21137.38|21136.37|21136.37|0
1647960260000|2022-03-22 14:44:20|21136.32|21136.32|21135.47|21135.47|21136.32|21136.32|21135.47|21135.47|0
1647960270000|2022-03-22 14:44:30|21135.41|21135.41|21134.91|21134.91|21135.56|21135.56|21134.91|21134.91|0
1647960280000|2022-03-22 14:44:40|21134.9|21134.9|21135.14|21135.14|21135.36|21135.36|21134.76|21134.76|0
1647960290000|2022-03-22 14:44:50|21135.06|21135.06|21133.72|21133.72|21135.06|21135.06|21133.72|21133.72|0
1647960300000|2022-03-22 14:45:00|21133.47|21133.47|21133.33|21133.33|21133.47|21133.47|21132.92|21132.92|0
1647960310000|2022-03-22 14:45:10|21133.41|21133.41|21133.43|21133.43|21133.77|21133.77|21133.32|21133.32|0
1647960320000|2022-03-22 14:45:20|21133.33|21133.33|21133.94|21133.94|21134.06|21134.06|21133.33|21133.33|0
1647960330000|2022-03-22 14:45:30|21133.73|21133.73|21133.58|21133.58|21133.8|21133.8|21133.51|21133.51|0
1647960340000|2022-03-22 14:45:40|21133.47|21133.47|21135.15|21135.15|21135.15|21135.15|21133.47|21133.47|0
1647960350000|2022-03-22 14:45:50|21135.34|21135.34|21135.69|21135.69|21135.69|21135.69|21135.34|21135.34|0
1647960360000|2022-03-22 14:46:00|21135.76|21135.76|21135.56|21135.56|21135.82|21135.82|21135.56|21135.56|0
1647960370000|2022-03-22 14:46:10|21135.53|21135.53|21135.77|21135.77|21135.87|21135.87|21135.41|21135.41|0
1647960380000|2022-03-22 14:46:20|21135.83|21135.83|21135.84|21135.84|21135.98|21135.98|21135.71|21135.71|0
1647960390000|2022-03-22 14:46:30|21135.88|21135.88|21136.26|21136.26|21136.33|21136.33|21135.88|21135.88|0
1647960400000|2022-03-22 14:46:40|21136.33|21136.33|21137.45|21137.45|21137.45|21137.45|21136.09|21136.09|0
1647960410000|2022-03-22 14:46:50|21137.57|21137.57|21138.12|21138.12|21138.2|21138.2|21137.53|21137.53|0
1647960420000|2022-03-22 14:47:00|21138.05|21138.05|21138.33|21138.33|21138.64|21138.64|21137.79|21137.79|0
1647960430000|2022-03-22 14:47:10|21138.28|21138.28|21138.18|21138.18|21138.28|21138.28|21138.02|21138.02|0
1647960440000|2022-03-22 14:47:20|21138.2|21138.2|21137.95|21137.95|21138.36|21138.36|21137.95|21137.95|0
1647960450000|2022-03-22 14:47:30|21138.09|21138.09|21138.41|21138.41|21138.41|21138.41|21137.91|21137.91|0
1647960460000|2022-03-22 14:47:40|21138.51|21138.51|21138.68|21138.68|21138.89|21138.89|21138.33|21138.33|0
1647960470000|2022-03-22 14:47:50|21138.6|21138.6|21137.87|21137.87|21138.77|21138.77|21137.74|21137.74|0
1647960480000|2022-03-22 14:48:00|21137.77|21137.77|21137.38|21137.38|21137.77|21137.77|21137.07|21137.07|0
1647960490000|2022-03-22 14:48:10|21137.42|21137.42|21137.24|21137.24|21137.48|21137.48|21136.97|21136.97|0
1647960500000|2022-03-22 14:48:20|21137.37|21137.37|21137.82|21137.82|21137.82|21137.82|21137.22|21137.22|0
1647960510000|2022-03-22 14:48:30|21137.91|21137.91|21137.56|21137.56|21137.98|21137.98|21137.56|21137.56|0
1647960520000|2022-03-22 14:48:40|21137.64|21137.64|21137.89|21137.89|21137.99|21137.99|21137.64|21137.64|0
1647960530000|2022-03-22 14:48:50|21137.98|21137.98|21137.27|21137.27|21138|21138|21136.96|21136.96|0
1647960540000|2022-03-22 14:49:00|21137.21|21137.21|21137.28|21137.28|21137.3|21137.3|21137.04|21137.04|0
1647960550000|2022-03-22 14:49:10|21137.35|21137.35|21136.81|21136.81|21137.35|21137.35|21136.38|21136.38|0
1647960560000|2022-03-22 14:49:20|21136.89|21136.89|21135.9|21135.9|21136.89|21136.89|21135.9|21135.9|0
1647960570000|2022-03-22 14:49:30|21135.73|21135.73|21134.99|21134.99|21135.73|21135.73|21134.99|21134.99|0
1647960580000|2022-03-22 14:49:40|21134.97|21134.97|21134.55|21134.55|21135.06|21135.06|21134.51|21134.51|0
1647960590000|2022-03-22 14:49:50|21134.48|21134.48|21134.71|21134.71|21134.71|21134.71|21134.23|21134.23|0
1647960600000|2022-03-22 14:50:00|21134.65|21134.65|21134.4|21134.4|21134.79|21134.79|21134.4|21134.4|0
1647960610000|2022-03-22 14:50:10|21134.35|21134.35|21131.63|21131.63|21134.35|21134.35|21131.63|21131.63|0
1647960620000|2022-03-22 14:50:20|21131.34|21131.34|21130.11|21130.11|21131.34|21131.34|21130.11|21130.11|0
1647960630000|2022-03-22 14:50:30|21130.01|21130.01|21129.7|21129.7|21130.01|21130.01|21129.7|21129.7|0
1647960640000|2022-03-22 14:50:40|21129.66|21129.66|21129.44|21129.44|21129.79|21129.79|21129.44|21129.44|0
1647960650000|2022-03-22 14:50:50|21129.66|21129.66|21129.78|21129.78|21130.09|21130.09|21129.66|21129.66|0
1647960660000|2022-03-22 14:51:00|21129.83|21129.83|21129.96|21129.96|21130.03|21130.03|21129.45|21129.45|0
1647960670000|2022-03-22 14:51:10|21130.12|21130.12|21130.2|21130.2|21130.35|21130.35|21130.12|21130.12|0
1647960680000|2022-03-22 14:51:20|21130.41|21130.41|21130.9|21130.9|21130.9|21130.9|21130.41|21130.41|0
1647960690000|2022-03-22 14:51:30|21130.85|21130.85|21131.41|21131.41|21131.53|21131.53|21130.83|21130.83|0
1647960700000|2022-03-22 14:51:40|21131.27|21131.27|21131.67|21131.67|21131.74|21131.74|21131.09|21131.09|0
1647960710000|2022-03-22 14:51:50|21131.72|21131.72|21132.15|21132.15|21132.32|21132.32|21131.72|21131.72|0
1647960720000|2022-03-22 14:52:00|21132.01|21132.01|21130.38|21130.38|21132.01|21132.01|21130.38|21130.38|0
1647960730000|2022-03-22 14:52:10|21130.22|21130.22|21129.84|21129.84|21130.22|21130.22|21129.84|21129.84|0
1647960740000|2022-03-22 14:52:20|21129.95|21129.95|21129.32|21129.32|21129.95|21129.95|21129.31|21129.31|0
1647960750000|2022-03-22 14:52:30|21129.25|21129.25|21129.1|21129.1|21129.25|21129.25|21129.03|21129.03|0
1647960760000|2022-03-22 14:52:40|21129.13|21129.13|21128.85|21128.85|21129.29|21129.29|21128.79|21128.79|0
1647960770000|2022-03-22 14:52:50|21129.21|21129.21|21129.51|21129.51|21129.51|21129.51|21129.21|21129.21|0
1647960780000|2022-03-22 14:53:00|21129.48|21129.48|21128.93|21128.93|21129.69|21129.69|21128.75|21128.75|0
1647960790000|2022-03-22 14:53:10|21129|21129|21128.67|21128.67|21129|21129|21128.52|21128.52|0
1647960800000|2022-03-22 14:53:20|21128.75|21128.75|21129.45|21129.45|21129.69|21129.69|21128.69|21128.69|0
1647960810000|2022-03-22 14:53:30|21129.38|21129.38|21129.55|21129.55|21129.55|21129.55|21129.03|21129.03|0
1647960820000|2022-03-22 14:53:40|21129.57|21129.57|21130.47|21130.47|21130.47|21130.47|21129.57|21129.57|0
1647960830000|2022-03-22 14:53:50|21130.52|21130.52|21130.4|21130.4|21130.8|21130.8|21130.4|21130.4|0
1647960840000|2022-03-22 14:54:00|21130.35|21130.35|21130.9|21130.9|21130.99|21130.99|21130.2|21130.2|0
1647960850000|2022-03-22 14:54:10|21130.83|21130.83|21130.47|21130.47|21130.83|21130.83|21130.47|21130.47|0
1647960860000|2022-03-22 14:54:20|21130.58|21130.58|21130.75|21130.75|21130.95|21130.95|21130.58|21130.58|0
1647960870000|2022-03-22 14:54:30|21130.85|21130.85|21131.05|21131.05|21131.17|21131.17|21130.85|21130.85|0
1647960880000|2022-03-22 14:54:40|21130.81|21130.81|21129.93|21129.93|21130.81|21130.81|21129.37|21129.37|0
1647960890000|2022-03-22 14:54:50|21130.25|21130.25|21130.38|21130.38|21130.62|21130.62|21130.25|21130.25|0
1647960900000|2022-03-22 14:55:00|21130.59|21130.59|21130.76|21130.76|21130.84|21130.84|21130.52|21130.52|0
1647960910000|2022-03-22 14:55:10|21130.8|21130.8|21131.81|21131.81|21131.81|21131.81|21130.8|21130.8|0
1647960920000|2022-03-22 14:55:20|21131.69|21131.69|21131.77|21131.77|21131.85|21131.85|21131.69|21131.69|0
1647960930000|2022-03-22 14:55:30|21131.65|21131.65|21131.75|21131.75|21131.9|21131.9|21131.65|21131.65|0
1647960940000|2022-03-22 14:55:40|21131.59|21131.59|21131.86|21131.86|21131.94|21131.94|21131.59|21131.59|0
1647960950000|2022-03-22 14:55:50|21131.79|21131.79|21133.65|21133.65|21133.65|21133.65|21131.79|21131.79|0
1647960960000|2022-03-22 14:56:00|21133.73|21133.73|21133.28|21133.28|21133.88|21133.88|21133.28|21133.28|0
1647960970000|2022-03-22 14:56:10|21133.21|21133.21|21133.7|21133.7|21133.7|21133.7|21133.18|21133.18|0
1647960980000|2022-03-22 14:56:20|21133.73|21133.73|21134.81|21134.81|21134.81|21134.81|21133.73|21133.73|0
1647960990000|2022-03-22 14:56:30|21134.69|21134.69|21134.49|21134.49|21134.84|21134.84|21134.49|21134.49|0
1647961000000|2022-03-22 14:56:40|21134.34|21134.34|21134.07|21134.07|21134.39|21134.39|21134.07|21134.07|0
1647961010000|2022-03-22 14:56:50|21134.12|21134.12|21133.87|21133.87|21134.17|21134.17|21133.87|21133.87|0
1647961020000|2022-03-22 14:57:00|21133.8|21133.8|21133.11|21133.11|21133.8|21133.8|21133.09|21133.09|0
1647961030000|2022-03-22 14:57:10|21133.23|21133.23|21132.96|21132.96|21133.29|21133.29|21132.77|21132.77|0
1647961040000|2022-03-22 14:57:20|21132.75|21132.75|21132.13|21132.13|21132.75|21132.75|21131.96|21131.96|0
1647961050000|2022-03-22 14:57:30|21132.02|21132.02|21132.37|21132.37|21132.39|21132.39|21131.91|21131.91|0
1647961060000|2022-03-22 14:57:40|21132.32|21132.32|21132.11|21132.11|21132.36|21132.36|21132.11|21132.11|0
1647961070000|2022-03-22 14:57:50|21132.07|21132.07|21131.97|21131.97|21132.14|21132.14|21131.92|21131.92|0
1647961080000|2022-03-22 14:58:00|21131.89|21131.89|21131.89|21131.89|21132.16|21132.16|21131.82|21131.82|0
1647961090000|2022-03-22 14:58:10|21131.83|21131.83|21132.12|21132.12|21132.2|21132.2|21131.83|21131.83|0
1647961100000|2022-03-22 14:58:20|21132.01|21132.01|21132.1|21132.1|21132.17|21132.17|21132.01|21132.01|0
1647961110000|2022-03-22 14:58:30|21132.01|21132.01|21131.77|21131.77|21132.01|21132.01|21131.58|21131.58|0
1647961120000|2022-03-22 14:58:40|21131.64|21131.64|21131.69|21131.69|21132.01|21132.01|21131.64|21131.64|0
1647961130000|2022-03-22 14:58:50|21132.24|21132.24|21130.85|21130.85|21132.24|21132.24|21130.85|21130.85|0
1647961140000|2022-03-22 14:59:00|21130.83|21130.83|21130.2|21130.2|21130.87|21130.87|21130.01|21130.01|0
1647961150000|2022-03-22 14:59:10|21130.07|21130.07|21130.32|21130.32|21130.55|21130.55|21129.94|21129.94|0
1647961160000|2022-03-22 14:59:20|21130.26|21130.26|21130.16|21130.16|21130.68|21130.68|21130.16|21130.16|0
1647961170000|2022-03-22 14:59:30|21130.05|21130.05|21130.09|21130.09|21130.17|21130.17|21130.04|21130.04|0
1647961180000|2022-03-22 14:59:40|21130.13|21130.13|21130.39|21130.39|21130.39|21130.39|21130.13|21130.13|0
1647961190000|2022-03-22 14:59:50|21130.28|21130.28|21131.34|21131.34|21131.34|21131.34|21130.28|21130.28|0
1647961200000|2022-03-22 15:00:00|21131.37|21131.37|21132.77|21132.77|21132.77|21132.77|21131.33|21131.33|0
1647961210000|2022-03-22 15:00:10|21132.56|21132.56|21131.43|21131.43|21132.56|21132.56|21131.32|21131.32|0
1647961220000|2022-03-22 15:00:20|21131.38|21131.38|21131.95|21131.95|21132.15|21132.15|21131.38|21131.38|0
1647961230000|2022-03-22 15:00:30|21132.04|21132.04|21130.36|21130.36|21132.04|21132.04|21130.21|21130.21|0
1647961240000|2022-03-22 15:00:40|21130.3|21130.3|21129.74|21129.74|21130.3|21130.3|21129.74|21129.74|0
1647961250000|2022-03-22 15:00:50|21129.61|21129.61|21129.9|21129.9|21130.01|21130.01|21129.51|21129.51|0
1647961260000|2022-03-22 15:01:00|21129.81|21129.81|21128.29|21128.29|21129.81|21129.81|21128.21|21128.21|0
1647961270000|2022-03-22 15:01:10|21128.25|21128.25|21127.63|21127.63|21128.25|21128.25|21127.52|21127.52|0
1647961280000|2022-03-22 15:01:20|21127.52|21127.52|21127.14|21127.14|21127.73|21127.73|21127.08|21127.08|0
1647961290000|2022-03-22 15:01:30|21127.2|21127.2|21123.59|21123.59|21127.4|21127.4|21123.54|21123.54|0
1647961300000|2022-03-22 15:01:40|21123.61|21123.61|21119.01|21119.01|21123.61|21123.61|21118.85|21118.85|0
1647961310000|2022-03-22 15:01:50|21118.98|21118.98|21118.64|21118.64|21118.98|21118.98|21118.23|21118.23|0
1647961320000|2022-03-22 15:02:00|21118.56|21118.56|21114.78|21114.78|21118.56|21118.56|21114.78|21114.78|0
1647961330000|2022-03-22 15:02:10|21114.66|21114.66|21113.72|21113.72|21114.66|21114.66|21113.2|21113.2|0
1647961340000|2022-03-22 15:02:20|21113.78|21113.78|21114.13|21114.13|21114.21|21114.21|21113.78|21113.78|0
1647961350000|2022-03-22 15:02:30|21114.18|21114.18|21113.32|21113.32|21114.18|21114.18|21113.32|21113.32|0
1647961360000|2022-03-22 15:02:40|21113.3|21113.3|21114.59|21114.59|21114.69|21114.69|21113.29|21113.29|0
1647961370000|2022-03-22 15:02:50|21114.77|21114.77|21114.81|21114.81|21114.93|21114.93|21114.6|21114.6|0
1647961380000|2022-03-22 15:03:00|21114.73|21114.73|21115.7|21115.7|21115.7|21115.7|21114.71|21114.71|0
1647961390000|2022-03-22 15:03:10|21115.85|21115.85|21115.93|21115.93|21116.18|21116.18|21115.85|21115.85|0
1647961400000|2022-03-22 15:03:20|21115.86|21115.86|21116.17|21116.17|21116.28|21116.28|21115.62|21115.62|0
1647961410000|2022-03-22 15:03:30|21116.19|21116.19|21116.42|21116.42|21116.42|21116.42|21116.12|21116.12|0
1647961420000|2022-03-22 15:03:40|21116.39|21116.39|21117.09|21117.09|21117.09|21117.09|21116.3|21116.3|0
1647961430000|2022-03-22 15:03:50|21117.25|21117.25|21117|21117|21117.41|21117.41|21117|21117|0
1647961440000|2022-03-22 15:04:00|21117.14|21117.14|21117.36|21117.36|21117.44|21117.44|21116.95|21116.95|0
1647961450000|2022-03-22 15:04:10|21117.42|21117.42|21117.3|21117.3|21117.52|21117.52|21117.3|21117.3|0
1647961460000|2022-03-22 15:04:20|21117.41|21117.41|21118.27|21118.27|21118.37|21118.37|21117.41|21117.41|0
1647961470000|2022-03-22 15:04:30|21118.42|21118.42|21118.89|21118.89|21118.89|21118.89|21117.99|21117.99|0
1647961480000|2022-03-22 15:04:40|21118.91|21118.91|21120.3|21120.3|21120.3|21120.3|21118.63|21118.63|0
1647961490000|2022-03-22 15:04:50|21120.14|21120.14|21120.65|21120.65|21120.83|21120.83|21120.14|21120.14|0
1647961500000|2022-03-22 15:05:00|21120.72|21120.72|21120.79|21120.79|21120.79|21120.79|21120.49|21120.49|0
1647961510000|2022-03-22 15:05:10|21120.61|21120.61|21120.52|21120.52|21120.87|21120.87|21120.52|21120.52|0
1647961520000|2022-03-22 15:05:20|21120.54|21120.54|21120.45|21120.45|21120.57|21120.57|21120.45|21120.45|0
1647961530000|2022-03-22 15:05:30|21120.19|21120.19|21119.87|21119.87|21120.19|21120.19|21119.75|21119.75|0
1647961540000|2022-03-22 15:05:40|21119.67|21119.67|21119.65|21119.65|21120.18|21120.18|21119.52|21119.52|0
1647961550000|2022-03-22 15:05:50|21119.74|21119.74|21119.08|21119.08|21119.74|21119.74|21119.08|21119.08|0
1647961560000|2022-03-22 15:06:00|21119.05|21119.05|21119.14|21119.14|21119.14|21119.14|21118.61|21118.61|0
1647961570000|2022-03-22 15:06:10|21119.18|21119.18|21119.45|21119.45|21119.46|21119.46|21119.06|21119.06|0
1647961580000|2022-03-22 15:06:20|21119.49|21119.49|21119.57|21119.57|21119.57|21119.57|21119.28|21119.28|0
1647961590000|2022-03-22 15:06:30|21119.58|21119.58|21120.02|21120.02|21120.02|21120.02|21119.58|21119.58|0
1647961600000|2022-03-22 15:06:40|21120.08|21120.08|21120.05|21120.05|21120.43|21120.43|21120.03|21120.03|0
1647961610000|2022-03-22 15:06:50|21120|21120|21119.48|21119.48|21120|21120|21119.33|21119.33|0
1647961620000|2022-03-22 15:07:00|21119.46|21119.46|21119.42|21119.42|21119.64|21119.64|21119.31|21119.31|0
1647961630000|2022-03-22 15:07:10|21119.29|21119.29|21119.43|21119.43|21119.88|21119.88|21119.29|21119.29|0
1647961640000|2022-03-22 15:07:20|21119.38|21119.38|21119.11|21119.11|21119.38|21119.38|21119.11|21119.11|0
1647961650000|2022-03-22 15:07:30|21119.05|21119.05|21118.91|21118.91|21119.08|21119.08|21118.91|21118.91|0
1647961660000|2022-03-22 15:07:40|21119.09|21119.09|21119.5|21119.5|21119.5|21119.5|21118.95|21118.95|0
1647961670000|2022-03-22 15:07:50|21119.54|21119.54|21119.49|21119.49|21119.71|21119.71|21119.41|21119.41|0
1647961680000|2022-03-22 15:08:00|21119.54|21119.54|21119.14|21119.14|21119.6|21119.6|21119.14|21119.14|0
1647961690000|2022-03-22 15:08:10|21119.07|21119.07|21119.68|21119.68|21119.77|21119.77|21119.07|21119.07|0
1647961700000|2022-03-22 15:08:20|21119.64|21119.64|21121.63|21121.63|21121.63|21121.63|21119.64|21119.64|0
1647961710000|2022-03-22 15:08:30|21121.78|21121.78|21121.97|21121.97|21121.97|21121.97|21121.75|21121.75|0
1647961720000|2022-03-22 15:08:40|21122.06|21122.06|21122.11|21122.11|21122.23|21122.23|21121.75|21121.75|0
1647961730000|2022-03-22 15:08:50|21122.14|21122.14|21121.72|21121.72|21122.45|21122.45|21121.72|21121.72|0
1647961740000|2022-03-22 15:09:00|21121.69|21121.69|21121.55|21121.55|21121.88|21121.88|21121.54|21121.54|0
1647961750000|2022-03-22 15:09:10|21121.46|21121.46|21121.47|21121.47|21121.55|21121.55|21121.3|21121.3|0
1647961760000|2022-03-22 15:09:20|21121.54|21121.54|21121.4|21121.4|21121.73|21121.73|21121.38|21121.38|0
1647961770000|2022-03-22 15:09:30|21121.45|21121.45|21122.35|21122.35|21122.35|21122.35|21121.45|21121.45|0
1647961780000|2022-03-22 15:09:40|21122.4|21122.4|21122.99|21122.99|21122.99|21122.99|21122.12|21122.12|0
1647961790000|2022-03-22 15:09:50|21122.95|21122.95|21123.63|21123.63|21123.63|21123.63|21122.95|21122.95|0
1647961800000|2022-03-22 15:10:00|21123.69|21123.69|21124.52|21124.52|21124.58|21124.58|21123.69|21123.69|0
1647961810000|2022-03-22 15:10:10|21124.47|21124.47|21124.47|21124.47|21124.97|21124.97|21124.47|21124.47|0
1647961820000|2022-03-22 15:10:20|21124.44|21124.44|21124.33|21124.33|21124.64|21124.64|21124.33|21124.33|0
1647961830000|2022-03-22 15:10:30|21124.39|21124.39|21124.36|21124.36|21124.46|21124.46|21124.29|21124.29|0
1647961840000|2022-03-22 15:10:40|21124.3|21124.3|21124.94|21124.94|21125.09|21125.09|21124.23|21124.23|0
1647961850000|2022-03-22 15:10:50|21124.89|21124.89|21124.96|21124.96|21125.13|21125.13|21124.84|21124.84|0
1647961860000|2022-03-22 15:11:00|21125.03|21125.03|21125.13|21125.13|21125.13|21125.13|21124.93|21124.93|0
1647961870000|2022-03-22 15:11:10|21124.98|21124.98|21124.78|21124.78|21124.98|21124.98|21124.69|21124.69|0
1647961880000|2022-03-22 15:11:20|21124.85|21124.85|21125.78|21125.78|21125.78|21125.78|21124.85|21124.85|0
1647961890000|2022-03-22 15:11:30|21126.36|21126.36|21126.32|21126.32|21126.56|21126.56|21126.32|21126.32|0
1647961900000|2022-03-22 15:11:40|21126.41|21126.41|21126.48|21126.48|21126.5|21126.5|21126.27|21126.27|0
1647961910000|2022-03-22 15:11:50|21126.57|21126.57|21126.13|21126.13|21126.63|21126.63|21126.11|21126.11|0
1647961920000|2022-03-22 15:12:00|21126.06|21126.06|21126.53|21126.53|21126.72|21126.72|21126.03|21126.03|0
1647961930000|2022-03-22 15:12:10|21126.69|21126.69|21126.97|21126.97|21127.07|21127.07|21126.69|21126.69|0
1647961940000|2022-03-22 15:12:20|21126.89|21126.89|21126.16|21126.16|21127.22|21127.22|21126.16|21126.16|0
1647961950000|2022-03-22 15:12:30|21126.19|21126.19|21125.99|21125.99|21126.19|21126.19|21125.99|21125.99|0
1647961960000|2022-03-22 15:12:40|21125.91|21125.91|21126.04|21126.04|21126.22|21126.22|21125.81|21125.81|0
1647961970000|2022-03-22 15:12:50|21125.88|21125.88|21125.87|21125.87|21126.1|21126.1|21125.74|21125.74|0
1647961980000|2022-03-22 15:13:00|21125.73|21125.73|21125.45|21125.45|21126.09|21126.09|21125.41|21125.41|0
1647961990000|2022-03-22 15:13:10|21125.53|21125.53|21126.44|21126.44|21126.71|21126.71|21125.53|21125.53|0
1647962000000|2022-03-22 15:13:20|21126.41|21126.41|21126.5|21126.5|21126.5|21126.5|21126.17|21126.17|0
1647962010000|2022-03-22 15:13:30|21126.4|21126.4|21126.38|21126.38|21126.4|21126.4|21125.93|21125.93|0
1647962020000|2022-03-22 15:13:40|21126.34|21126.34|21125.54|21125.54|21126.4|21126.4|21125.54|21125.54|0
1647962030000|2022-03-22 15:13:50|21125.53|21125.53|21125.09|21125.09|21125.58|21125.58|21124.96|21124.96|0
1647962040000|2022-03-22 15:14:00|21125.34|21125.34|21126.31|21126.31|21126.31|21126.31|21125.27|21125.27|0
1647962050000|2022-03-22 15:14:10|21126.34|21126.34|21126.43|21126.43|21126.43|21126.43|21126.09|21126.09|0
1647962060000|2022-03-22 15:14:20|21126.33|21126.33|21126.68|21126.68|21126.68|21126.68|21126.33|21126.33|0
1647962070000|2022-03-22 15:14:30|21126.73|21126.73|21127.56|21127.56|21127.56|21127.56|21126.73|21126.73|0
1647962080000|2022-03-22 15:14:40|21127.65|21127.65|21128.48|21128.48|21128.48|21128.48|21127.65|21127.65|0
1647962090000|2022-03-22 15:14:50|21128.3|21128.3|21127.55|21127.55|21128.48|21128.48|21127.45|21127.45|0
1647962100000|2022-03-22 15:15:00|21127.62|21127.62|21128.48|21128.48|21128.88|21128.88|21127.62|21127.62|0
1647962110000|2022-03-22 15:15:10|21128.55|21128.55|21127.63|21127.63|21128.71|21128.71|21127.59|21127.59|0
1647962120000|2022-03-22 15:15:20|21127.66|21127.66|21128.05|21128.05|21128.18|21128.18|21127.55|21127.55|0
1647962130000|2022-03-22 15:15:30|21128.11|21128.11|21128.11|21128.11|21128.11|21128.11|21127.66|21127.66|0
1647962140000|2022-03-22 15:15:40|21128.06|21128.06|21127.42|21127.42|21128.06|21128.06|21127.42|21127.42|0
1647962150000|2022-03-22 15:15:50|21127.51|21127.51|21127.49|21127.49|21127.68|21127.68|21127.2|21127.2|0
1647962160000|2022-03-22 15:16:00|21127.41|21127.41|21127.64|21127.64|21127.64|21127.64|21127.33|21127.33|0
1647962170000|2022-03-22 15:16:10|21127.76|21127.76|21128.41|21128.41|21128.41|21128.41|21127.76|21127.76|0
1647962180000|2022-03-22 15:16:20|21128.35|21128.35|21127.85|21127.85|21128.48|21128.48|21127.85|21127.85|0
1647962190000|2022-03-22 15:16:30|21127.7|21127.7|21126.88|21126.88|21127.7|21127.7|21126.83|21126.83|0
1647962200000|2022-03-22 15:16:40|21126.8|21126.8|21126.84|21126.84|21127.06|21127.06|21126.8|21126.8|0
1647962210000|2022-03-22 15:16:50|21126.74|21126.74|21126.87|21126.87|21126.87|21126.87|21126.72|21126.72|0
1647962220000|2022-03-22 15:17:00|21126.9|21126.9|21127.05|21127.05|21127.2|21127.2|21126.71|21126.71|0
1647962230000|2022-03-22 15:17:10|21126.98|21126.98|21126.21|21126.21|21127.05|21127.05|21125.84|21125.84|0
1647962240000|2022-03-22 15:17:20|21126.34|21126.34|21126.89|21126.89|21126.98|21126.98|21126.34|21126.34|0
1647962250000|2022-03-22 15:17:30|21126.84|21126.84|21126.83|21126.83|21127.1|21127.1|21126.83|21126.83|0
1647962260000|2022-03-22 15:17:40|21127.1|21127.1|21126.48|21126.48|21127.19|21127.19|21126.48|21126.48|0
1647962270000|2022-03-22 15:17:50|21126.63|21126.63|21126.41|21126.41|21126.74|21126.74|21126.29|21126.29|0
1647962280000|2022-03-22 15:18:00|21126.34|21126.34|21126.58|21126.58|21126.58|21126.58|21126.34|21126.34|0
1647962290000|2022-03-22 15:18:10|21126.52|21126.52|21127.16|21127.16|21127.16|21127.16|21126.52|21126.52|0
1647962300000|2022-03-22 15:18:20|21127.25|21127.25|21127.3|21127.3|21127.32|21127.32|21126.89|21126.89|0
1647962310000|2022-03-22 15:18:30|21127.4|21127.4|21127.18|21127.18|21127.56|21127.56|21127.18|21127.18|0
1647962320000|2022-03-22 15:18:40|21127.26|21127.26|21126.92|21126.92|21127.31|21127.31|21126.87|21126.87|0
1647962330000|2022-03-22 15:18:50|21126.87|21126.87|21126.81|21126.81|21126.91|21126.91|21126.7|21126.7|0
1647962340000|2022-03-22 15:19:00|21126.76|21126.76|21125.71|21125.71|21126.8|21126.8|21125.71|21125.71|0
1647962350000|2022-03-22 15:19:10|21125.79|21125.79|21125.77|21125.77|21125.88|21125.88|21125.71|21125.71|0
1647962360000|2022-03-22 15:19:20|21125.83|21125.83|21125.9|21125.9|21126.14|21126.14|21125.7|21125.7|0
1647962370000|2022-03-22 15:19:30|21125.84|21125.84|21126.52|21126.52|21126.52|21126.52|21125.59|21125.59|0
1647962380000|2022-03-22 15:19:40|21126.53|21126.53|21127.56|21127.56|21127.94|21127.94|21126.53|21126.53|0
1647962390000|2022-03-22 15:19:50|21127.62|21127.62|21128.16|21128.16|21128.5|21128.5|21127.62|21127.62|0
1647962400000|2022-03-22 15:20:00|21128.13|21128.13|21127.27|21127.27|21128.45|21128.45|21127.27|21127.27|0
1647962410000|2022-03-22 15:20:10|21127.36|21127.36|21126.89|21126.89|21127.6|21127.6|21126.89|21126.89|0
1647962420000|2022-03-22 15:20:20|21126.94|21126.94|21127.08|21127.08|21127.08|21127.08|21126.67|21126.67|0
1647962430000|2022-03-22 15:20:30|21127.18|21127.18|21127.88|21127.88|21127.88|21127.88|21127.18|21127.18|0
1647962440000|2022-03-22 15:20:40|21127.91|21127.91|21129.09|21129.09|21129.09|21129.09|21127.91|21127.91|0
1647962450000|2022-03-22 15:20:50|21128.94|21128.94|21129.04|21129.04|21129.04|21129.04|21128.86|21128.86|0
1647962460000|2022-03-22 15:21:00|21129.19|21129.19|21129.21|21129.21|21129.26|21129.26|21128.92|21128.92|0
1647962470000|2022-03-22 15:21:10|21129.13|21129.13|21129.04|21129.04|21129.32|21129.32|21128.87|21128.87|0
1647962480000|2022-03-22 15:21:20|21129.38|21129.38|21130.3|21130.3|21130.3|21130.3|21129.25|21129.25|0
1647962490000|2022-03-22 15:21:30|21130.22|21130.22|21130.93|21130.93|21130.98|21130.98|21130.22|21130.22|0
1647962500000|2022-03-22 15:21:40|21130.71|21130.71|21130.75|21130.75|21131.07|21131.07|21130.67|21130.67|0
1647962510000|2022-03-22 15:21:50|21130.82|21130.82|21130.68|21130.68|21130.88|21130.88|21130.31|21130.31|0
1647962520000|2022-03-22 15:22:00|21130.75|21130.75|21130.77|21130.77|21131.02|21131.02|21130.68|21130.68|0
1647962530000|2022-03-22 15:22:10|21130.68|21130.68|21131.57|21131.57|21131.57|21131.57|21130.68|21130.68|0
1647962540000|2022-03-22 15:22:20|21131.65|21131.65|21132.31|21132.31|21132.33|21132.33|21131.54|21131.54|0
1647962550000|2022-03-22 15:22:30|21132.44|21132.44|21132.91|21132.91|21132.91|21132.91|21132.08|21132.08|0
1647962560000|2022-03-22 15:22:40|21132.81|21132.81|21132.64|21132.64|21133.1|21133.1|21132.64|21132.64|0
1647962570000|2022-03-22 15:22:50|21132.53|21132.53|21132.56|21132.56|21132.81|21132.81|21132.52|21132.52|0
1647962580000|2022-03-22 15:23:00|21132.63|21132.63|21132.87|21132.87|21132.87|21132.87|21132.52|21132.52|0
1647962590000|2022-03-22 15:23:10|21132.85|21132.85|21132.66|21132.66|21132.9|21132.9|21132.66|21132.66|0
1647962600000|2022-03-22 15:23:20|21132.78|21132.78|21132.85|21132.85|21133|21133|21132.72|21132.72|0
1647962610000|2022-03-22 15:23:30|21132.8|21132.8|21132.68|21132.68|21132.97|21132.97|21132.44|21132.44|0
1647962620000|2022-03-22 15:23:40|21132.79|21132.79|21132.12|21132.12|21132.79|21132.79|21132.05|21132.05|0
1647962630000|2022-03-22 15:23:50|21132.07|21132.07|21132.35|21132.35|21132.35|21132.35|21131.93|21131.93|0
1647962640000|2022-03-22 15:24:00|21132.33|21132.33|21132.5|21132.5|21132.5|21132.5|21131.9|21131.9|0
1647962650000|2022-03-22 15:24:10|21132.57|21132.57|21132.82|21132.82|21132.85|21132.85|21132.51|21132.51|0
1647962660000|2022-03-22 15:24:20|21132.91|21132.91|21132.92|21132.92|21133.21|21133.21|21132.76|21132.76|0
1647962670000|2022-03-22 15:24:30|21132.87|21132.87|21135.07|21135.07|21135.07|21135.07|21132.87|21132.87|0
1647962680000|2022-03-22 15:24:40|21135.61|21135.61|21137.91|21137.91|21137.98|21137.98|21135.61|21135.61|0
1647962690000|2022-03-22 15:24:50|21138.05|21138.05|21136.5|21136.5|21138.3|21138.3|21136.5|21136.5|0
1647962700000|2022-03-22 15:25:00|21136.79|21136.79|21137.3|21137.3|21137.39|21137.39|21136.2|21136.2|0
1647962710000|2022-03-22 15:25:10|21137.29|21137.29|21135.45|21135.45|21137.29|21137.29|21135.41|21135.41|0
1647962720000|2022-03-22 15:25:20|21135.51|21135.51|21136.77|21136.77|21136.77|21136.77|21135.51|21135.51|0
1647962730000|2022-03-22 15:25:30|21136.69|21136.69|21136.95|21136.95|21136.95|21136.95|21136.61|21136.61|0
1647962740000|2022-03-22 15:25:40|21136.87|21136.87|21136.78|21136.78|21137.11|21137.11|21136.21|21136.21|0
1647962750000|2022-03-22 15:25:50|21136.79|21136.79|21137.88|21137.88|21137.9|21137.9|21136.79|21136.79|0
1647962760000|2022-03-22 15:26:00|21137.94|21137.94|21138.16|21138.16|21138.32|21138.32|21137.86|21137.86|0
1647962770000|2022-03-22 15:26:10|21138.22|21138.22|21138.49|21138.49|21138.49|21138.49|21137.98|21137.98|0
1647962780000|2022-03-22 15:26:20|21138.37|21138.37|21139.29|21139.29|21139.3|21139.3|21138|21138|0
1647962790000|2022-03-22 15:26:30|21139.41|21139.41|21139.5|21139.5|21139.65|21139.65|21139.41|21139.41|0
1647962800000|2022-03-22 15:26:40|21139.53|21139.53|21139.89|21139.89|21140.15|21140.15|21139.46|21139.46|0
1647962810000|2022-03-22 15:26:50|21139.9|21139.9|21140.1|21140.1|21140.22|21140.22|21139.78|21139.78|0
1647962820000|2022-03-22 15:27:00|21139.99|21139.99|21140.14|21140.14|21140.14|21140.14|21139.74|21139.74|0
1647962830000|2022-03-22 15:27:10|21140.1|21140.1|21140.41|21140.41|21140.41|21140.41|21140.1|21140.1|0
1647962840000|2022-03-22 15:27:20|21140.44|21140.44|21141.48|21141.48|21141.53|21141.53|21140.22|21140.22|0
1647962850000|2022-03-22 15:27:30|21141.55|21141.55|21142.27|21142.27|21142.32|21142.32|21140.92|21140.92|0
1647962860000|2022-03-22 15:27:40|21142.17|21142.17|21142.18|21142.18|21142.36|21142.36|21141.96|21141.96|0
1647962870000|2022-03-22 15:27:50|21142.34|21142.34|21142.37|21142.37|21142.37|21142.37|21141.88|21141.88|0
1647962880000|2022-03-22 15:28:00|21142.42|21142.42|21142.43|21142.43|21142.88|21142.88|21142.13|21142.13|0
1647962890000|2022-03-22 15:28:10|21142.4|21142.4|21142.21|21142.21|21142.53|21142.53|21142.03|21142.03|0
1647962900000|2022-03-22 15:28:20|21141.98|21141.98|21142.22|21142.22|21142.27|21142.27|21141.91|21141.91|0
1647962910000|2022-03-22 15:28:30|21142.24|21142.24|21142.56|21142.56|21142.58|21142.58|21142.19|21142.19|0
1647962920000|2022-03-22 15:28:40|21142.54|21142.54|21141.58|21141.58|21142.56|21142.56|21141.58|21141.58|0
1647962930000|2022-03-22 15:28:50|21141.52|21141.52|21141.98|21141.98|21141.98|21141.98|21141.51|21141.51|0
1647962940000|2022-03-22 15:29:00|21142|21142|21142.26|21142.26|21142.38|21142.38|21141.72|21141.72|0
1647962950000|2022-03-22 15:29:10|21142.19|21142.19|21142.17|21142.17|21142.28|21142.28|21141.9|21141.9|0
1647962960000|2022-03-22 15:29:20|21142.08|21142.08|21142.1|21142.1|21142.17|21142.17|21141.94|21141.94|0
1647962970000|2022-03-22 15:29:30|21141.99|21141.99|21141.65|21141.65|21141.99|21141.99|21141.55|21141.55|0
1647962980000|2022-03-22 15:29:40|21141.7|21141.7|21141.77|21141.77|21141.77|21141.77|21141.3|21141.3|0
1647962990000|2022-03-22 15:29:50|21141.71|21141.71|21142.12|21142.12|21142.49|21142.49|21141.63|21141.63|0
1647963000000|2022-03-22 15:30:00|21142.03|21142.03|21142.18|21142.18|21142.57|21142.57|21141.86|21141.86|0
1647963010000|2022-03-22 15:30:10|21142.23|21142.23|21141.6|21141.6|21142.23|21142.23|21141.6|21141.6|0
1647963020000|2022-03-22 15:30:20|21141.66|21141.66|21141.26|21141.26|21141.66|21141.66|21141.04|21141.04|0
1647963030000|2022-03-22 15:30:30|21141.36|21141.36|21141.69|21141.69|21141.74|21141.74|21141.16|21141.16|0
1647963040000|2022-03-22 15:30:40|21142.09|21142.09|21138.96|21138.96|21142.14|21142.14|21138.83|21138.83|0
1647963050000|2022-03-22 15:30:50|21138.86|21138.86|21137.9|21137.9|21138.86|21138.86|21137.9|21137.9|0
1647963060000|2022-03-22 15:31:00|21137.92|21137.92|21137.63|21137.63|21138.08|21138.08|21137.11|21137.11|0
1647963070000|2022-03-22 15:31:10|21137.57|21137.57|21136.68|21136.68|21137.57|21137.57|21136.68|21136.68|0
1647963080000|2022-03-22 15:31:20|21136.92|21136.92|21136.47|21136.47|21136.98|21136.98|21136.47|21136.47|0
1647963090000|2022-03-22 15:31:30|21136.32|21136.32|21133.21|21133.21|21136.32|21136.32|21133.21|21133.21|0
1647963100000|2022-03-22 15:31:40|21133.28|21133.28|21133.3|21133.3|21134.06|21134.06|21133.26|21133.26|0
1647963110000|2022-03-22 15:31:50|21133.21|21133.21|21132.43|21132.43|21133.4|21133.4|21132.43|21132.43|0
1647963120000|2022-03-22 15:32:00|21132.36|21132.36|21131.47|21131.47|21132.36|21132.36|21131.47|21131.47|0
1647963130000|2022-03-22 15:32:10|21131.17|21131.17|21129.52|21129.52|21131.17|21131.17|21129.38|21129.38|0
1647963140000|2022-03-22 15:32:20|21129.59|21129.59|21126.46|21126.46|21129.79|21129.79|21126.46|21126.46|0
1647963150000|2022-03-22 15:32:30|21126.45|21126.45|21126.38|21126.38|21126.71|21126.71|21126.38|21126.38|0
1647963160000|2022-03-22 15:32:40|21126.47|21126.47|21126.39|21126.39|21126.53|21126.53|21126.15|21126.15|0
1647963170000|2022-03-22 15:32:50|21126.33|21126.33|21125.09|21125.09|21126.49|21126.49|21125.09|21125.09|0
1647963180000|2022-03-22 15:33:00|21125.05|21125.05|21124.03|21124.03|21125.05|21125.05|21124.03|21124.03|0
1647963190000|2022-03-22 15:33:10|21123.84|21123.84|21120.64|21120.64|21123.84|21123.84|21120.64|21120.64|0
1647963200000|2022-03-22 15:33:20|21120.59|21120.59|21119.74|21119.74|21120.59|21120.59|21119.74|21119.74|0
1647963210000|2022-03-22 15:33:30|21119.65|21119.65|21118.99|21118.99|21119.65|21119.65|21118.9|21118.9|0
1647963220000|2022-03-22 15:33:40|21119.03|21119.03|21117.73|21117.73|21119.13|21119.13|21117.73|21117.73|0
1647963230000|2022-03-22 15:33:50|21117.75|21117.75|21117.48|21117.48|21117.75|21117.75|21117.48|21117.48|0
1647963240000|2022-03-22 15:34:00|21117.45|21117.45|21116.48|21116.48|21117.51|21117.51|21116.26|21116.26|0
1647963250000|2022-03-22 15:34:10|21116.4|21116.4|21115.53|21115.53|21116.4|21116.4|21115.53|21115.53|0
1647963260000|2022-03-22 15:34:20|21115.29|21115.29|21115.81|21115.81|21115.93|21115.93|21115.09|21115.09|0
1647963270000|2022-03-22 15:34:30|21115.73|21115.73|21116.05|21116.05|21116.05|21116.05|21115.22|21115.22|0
1647963280000|2022-03-22 15:34:40|21116.09|21116.09|21116.22|21116.22|21116.43|21116.43|21116.09|21116.09|0
1647963290000|2022-03-22 15:34:50|21116.32|21116.32|21116.84|21116.84|21117.14|21117.14|21116.32|21116.32|0
1647963300000|2022-03-22 15:35:00|21117.08|21117.08|21116.17|21116.17|21117.13|21117.13|21116.17|21116.17|0
1647963310000|2022-03-22 15:35:10|21116.1|21116.1|21115.32|21115.32|21116.2|21116.2|21115.01|21115.01|0
1647963320000|2022-03-22 15:35:20|21115.43|21115.43|21115.13|21115.13|21115.61|21115.61|21115.13|21115.13|0
1647963330000|2022-03-22 15:35:30|21114.97|21114.97|21115.01|21115.01|21115.02|21115.02|21114.95|21114.95|0
1647963340000|2022-03-22 15:35:40|21114.87|21114.87|21115.63|21115.63|21115.63|21115.63|21114.83|21114.83|0
1647963350000|2022-03-22 15:35:50|21115.61|21115.61|21115.38|21115.38|21115.66|21115.66|21115.38|21115.38|0
1647963360000|2022-03-22 15:36:00|21115.36|21115.36|21116.17|21116.17|21116.17|21116.17|21115.36|21115.36|0
1647963370000|2022-03-22 15:36:10|21116.28|21116.28|21116.7|21116.7|21117.21|21117.21|21116.28|21116.28|0
1647963380000|2022-03-22 15:36:20|21116.68|21116.68|21116.11|21116.11|21116.78|21116.78|21116.08|21116.08|0
1647963390000|2022-03-22 15:36:30|21116.08|21116.08|21116.14|21116.14|21116.32|21116.32|21116.05|21116.05|0
1647963400000|2022-03-22 15:36:40|21116.23|21116.23|21116.32|21116.32|21116.4|21116.4|21115.94|21115.94|0
1647963410000|2022-03-22 15:36:50|21116.38|21116.38|21116.93|21116.93|21116.93|21116.93|21116.38|21116.38|0
1647963420000|2022-03-22 15:37:00|21117|21117|21116.81|21116.81|21117.15|21117.15|21116.72|21116.72|0
1647963430000|2022-03-22 15:37:10|21116.9|21116.9|21116.84|21116.84|21116.97|21116.97|21116.84|21116.84|0
1647963440000|2022-03-22 15:37:20|21116.89|21116.89|21117.45|21117.45|21117.45|21117.45|21116.89|21116.89|0
1647963450000|2022-03-22 15:37:30|21117.69|21117.69|21117.71|21117.71|21117.71|21117.71|21117.38|21117.38|0
1647963460000|2022-03-22 15:37:40|21117.68|21117.68|21117.83|21117.83|21117.83|21117.83|21117.36|21117.36|0
1647963470000|2022-03-22 15:37:50|21117.91|21117.91|21118.09|21118.09|21118.14|21118.14|21117.8|21117.8|0
1647963480000|2022-03-22 15:38:00|21118.04|21118.04|21117.84|21117.84|21118.23|21118.23|21117.8|21117.8|0
1647963490000|2022-03-22 15:38:10|21117.9|21117.9|21117.95|21117.95|21117.97|21117.97|21117.69|21117.69|0
1647963500000|2022-03-22 15:38:20|21117.81|21117.81|21117.98|21117.98|21118.13|21118.13|21117.81|21117.81|0
1647963510000|2022-03-22 15:38:30|21118.13|21118.13|21117.79|21117.79|21118.13|21118.13|21117.79|21117.79|0
1647963520000|2022-03-22 15:38:40|21117.86|21117.86|21117.98|21117.98|21117.98|21117.98|21117.49|21117.49|0
1647963530000|2022-03-22 15:38:50|21118.03|21118.03|21118.09|21118.09|21118.25|21118.25|21118.03|21118.03|0
1647963540000|2022-03-22 15:39:00|21117.97|21117.97|21118.77|21118.77|21118.83|21118.83|21117.86|21117.86|0
1647963550000|2022-03-22 15:39:10|21118.81|21118.81|21118.99|21118.99|21119.21|21119.21|21118.81|21118.81|0
1647963560000|2022-03-22 15:39:20|21118.93|21118.93|21118.92|21118.92|21119.19|21119.19|21118.82|21118.82|0
1647963570000|2022-03-22 15:39:30|21118.81|21118.81|21118|21118|21118.81|21118.81|21118|21118|0
1647963580000|2022-03-22 15:39:40|21117.95|21117.95|21118.19|21118.19|21118.36|21118.36|21117.81|21117.81|0
1647963590000|2022-03-22 15:39:50|21118.13|21118.13|21118.8|21118.8|21118.8|21118.8|21118.13|21118.13|0
1647963600000|2022-03-22 15:40:00|21119.19|21119.19|21119.7|21119.7|21119.99|21119.99|21119.19|21119.19|0
1647963610000|2022-03-22 15:40:10|21119.81|21119.81|21119.56|21119.56|21119.81|21119.81|21119.16|21119.16|0
1647963620000|2022-03-22 15:40:20|21119.71|21119.71|21119.51|21119.51|21119.9|21119.9|21119.51|21119.51|0
1647963630000|2022-03-22 15:40:30|21119.66|21119.66|21120.02|21120.02|21120.16|21120.16|21119.66|21119.66|0
1647963640000|2022-03-22 15:40:40|21120.13|21120.13|21119.3|21119.3|21120.21|21120.21|21119.3|21119.3|0
1647963650000|2022-03-22 15:40:50|21119.19|21119.19|21119.46|21119.46|21119.46|21119.46|21119.01|21119.01|0
1647963660000|2022-03-22 15:41:00|21119.61|21119.61|21120.41|21120.41|21120.7|21120.7|21119.61|21119.61|0
1647963670000|2022-03-22 15:41:10|21120.42|21120.42|21121.12|21121.12|21121.19|21121.19|21120.42|21120.42|0
1647963680000|2022-03-22 15:41:20|21121.26|21121.26|21121.04|21121.04|21121.26|21121.26|21120.81|21120.81|0
1647963690000|2022-03-22 15:41:30|21121.08|21121.08|21121.14|21121.14|21121.36|21121.36|21121.08|21121.08|0
1647963700000|2022-03-22 15:41:40|21121.15|21121.15|21121.36|21121.36|21121.36|21121.36|21121.05|21121.05|0
1647963710000|2022-03-22 15:41:50|21121.51|21121.51|21121.7|21121.7|21121.91|21121.91|21121.51|21121.51|0
1647963720000|2022-03-22 15:42:00|21121.77|21121.77|21119.85|21119.85|21121.77|21121.77|21119.85|21119.85|0
1647963730000|2022-03-22 15:42:10|21119.66|21119.66|21118.84|21118.84|21119.66|21119.66|21118.76|21118.76|0
1647963740000|2022-03-22 15:42:20|21118.9|21118.9|21116.22|21116.22|21118.9|21118.9|21116.15|21116.15|0
1647963750000|2022-03-22 15:42:30|21116.36|21116.36|21116.33|21116.33|21116.45|21116.45|21116.31|21116.31|0
1647963760000|2022-03-22 15:42:40|21116.37|21116.37|21116.63|21116.63|21116.65|21116.65|21116.2|21116.2|0
1647963770000|2022-03-22 15:42:50|21116.74|21116.74|21116.93|21116.93|21117.09|21117.09|21116.42|21116.42|0
1647963780000|2022-03-22 15:43:00|21117.09|21117.09|21117.64|21117.64|21117.64|21117.64|21117.09|21117.09|0
1647963790000|2022-03-22 15:43:10|21117.68|21117.68|21116.96|21116.96|21117.68|21117.68|21116.96|21116.96|0
1647963800000|2022-03-22 15:43:20|21116.91|21116.91|21116.73|21116.73|21116.91|21116.91|21116.62|21116.62|0
1647963810000|2022-03-22 15:43:30|21116.68|21116.68|21116.88|21116.88|21117.06|21117.06|21116.68|21116.68|0
1647963820000|2022-03-22 15:43:40|21116.8|21116.8|21116.71|21116.71|21116.8|21116.8|21116.48|21116.48|0
1647963830000|2022-03-22 15:43:50|21116.76|21116.76|21117.04|21117.04|21117.15|21117.15|21116.71|21116.71|0
1647963840000|2022-03-22 15:44:00|21117.26|21117.26|21117.82|21117.82|21117.87|21117.87|21117.06|21117.06|0
1647963850000|2022-03-22 15:44:10|21117.91|21117.91|21118.5|21118.5|21118.57|21118.57|21117.59|21117.59|0
1647963860000|2022-03-22 15:44:20|21118.37|21118.37|21118.3|21118.3|21118.5|21118.5|21118.3|21118.3|0
1647963870000|2022-03-22 15:44:30|21118.33|21118.33|21117.75|21117.75|21118.33|21118.33|21117.62|21117.62|0
1647963880000|2022-03-22 15:44:40|21117.71|21117.71|21117.69|21117.69|21117.89|21117.89|21117.65|21117.65|0
1647963890000|2022-03-22 15:44:50|21117.63|21117.63|21117.75|21117.75|21117.99|21117.99|21117.56|21117.56|0
1647963900000|2022-03-22 15:45:00|21117.83|21117.83|21119.53|21119.53|21119.53|21119.53|21117.7|21117.7|0
1647963910000|2022-03-22 15:45:10|21119.68|21119.68|21119.95|21119.95|21120.27|21120.27|21119.62|21119.62|0
1647963920000|2022-03-22 15:45:20|21119.85|21119.85|21119.85|21119.85|21119.96|21119.96|21119.68|21119.68|0
1647963930000|2022-03-22 15:45:30|21119.76|21119.76|21119.74|21119.74|21120.14|21120.14|21119.59|21119.59|0
1647963940000|2022-03-22 15:45:40|21120.14|21120.14|21120.87|21120.87|21120.87|21120.87|21120.14|21120.14|0
1647963950000|2022-03-22 15:45:50|21120.96|21120.96|21121.38|21121.38|21121.4|21121.4|21120.93|21120.93|0
1647963960000|2022-03-22 15:46:00|21121.42|21121.42|21121.74|21121.74|21121.88|21121.88|21121.33|21121.33|0
1647963970000|2022-03-22 15:46:10|21121.78|21121.78|21122.22|21122.22|21122.22|21122.22|21121.59|21121.59|0
1647963980000|2022-03-22 15:46:20|21122.33|21122.33|21122.62|21122.62|21122.62|21122.62|21122.12|21122.12|0
1647963990000|2022-03-22 15:46:30|21122.54|21122.54|21122.15|21122.15|21122.91|21122.91|21121.91|21121.91|0
1647964000000|2022-03-22 15:46:40|21122.05|21122.05|21122.24|21122.24|21122.26|21122.26|21121.83|21121.83|0
1647964010000|2022-03-22 15:46:50|21122.32|21122.32|21122.5|21122.5|21122.62|21122.62|21122.13|21122.13|0
1647964020000|2022-03-22 15:47:00|21122.56|21122.56|21122.15|21122.15|21122.56|21122.56|21122.15|21122.15|0
1647964030000|2022-03-22 15:47:10|21122.21|21122.21|21122.83|21122.83|21122.91|21122.91|21122.18|21122.18|0
1647964040000|2022-03-22 15:47:20|21122.62|21122.62|21122.04|21122.04|21122.73|21122.73|21122.04|21122.04|0
1647964050000|2022-03-22 15:47:30|21121.99|21121.99|21121.5|21121.5|21121.99|21121.99|21121.5|21121.5|0
1647964060000|2022-03-22 15:47:40|21122.15|21122.15|21122.07|21122.07|21122.38|21122.38|21122.07|21122.07|0
1647964070000|2022-03-22 15:47:50|21122.02|21122.02|21122.63|21122.63|21122.63|21122.63|21122.02|21122.02|0
1647964080000|2022-03-22 15:48:00|21122.67|21122.67|21122.92|21122.92|21123.02|21123.02|21122.67|21122.67|0
1647964090000|2022-03-22 15:48:10|21123.07|21123.07|21123.01|21123.01|21123.28|21123.28|21122.56|21122.56|0
1647964100000|2022-03-22 15:48:20|21122.96|21122.96|21122.8|21122.8|21122.99|21122.99|21122.71|21122.71|0
1647964110000|2022-03-22 15:48:30|21122.6|21122.6|21122.75|21122.75|21123.06|21123.06|21122.6|21122.6|0
1647964120000|2022-03-22 15:48:40|21122.67|21122.67|21122.36|21122.36|21122.67|21122.67|21122.1|21122.1|0
1647964130000|2022-03-22 15:48:50|21122.27|21122.27|21121.95|21121.95|21122.38|21122.38|21121.84|21121.84|0
1647964140000|2022-03-22 15:49:00|21121.88|21121.88|21121.62|21121.62|21121.99|21121.99|21121.38|21121.38|0
1647964150000|2022-03-22 15:49:10|21121.7|21121.7|21121.82|21121.82|21122.25|21122.25|21121.7|21121.7|0
1647964160000|2022-03-22 15:49:20|21121.76|21121.76|21121.5|21121.5|21121.95|21121.95|21121.45|21121.45|0
1647964170000|2022-03-22 15:49:30|21121.55|21121.55|21121.49|21121.49|21121.61|21121.61|21121.33|21121.33|0
1647964180000|2022-03-22 15:49:40|21121.46|21121.46|21121.59|21121.59|21121.74|21121.74|21121.46|21121.46|0
1647964190000|2022-03-22 15:49:50|21121.62|21121.62|21121.62|21121.62|21121.79|21121.79|21121.62|21121.62|0
1647964200000|2022-03-22 15:50:00|21121.71|21121.71|21121.98|21121.98|21122.02|21122.02|21121.55|21121.55|0
1647964210000|2022-03-22 15:50:10|21121.93|21121.93|21122.88|21122.88|21123.05|21123.05|21121.93|21121.93|0
1647964220000|2022-03-22 15:50:20|21122.87|21122.87|21121.88|21121.88|21123|21123|21121.88|21121.88|0
1647964230000|2022-03-22 15:50:30|21121.98|21121.98|21122.08|21122.08|21122.08|21122.08|21121.7|21121.7|0
1647964240000|2022-03-22 15:50:40|21122.11|21122.11|21122.58|21122.58|21122.58|21122.58|21122.02|21122.02|0
1647964250000|2022-03-22 15:50:50|21122.67|21122.67|21123.28|21123.28|21123.4|21123.4|21122.67|21122.67|0
1647964260000|2022-03-22 15:51:00|21123.26|21123.26|21123.6|21123.6|21123.6|21123.6|21123|21123|0
1647964270000|2022-03-22 15:51:10|21123.71|21123.71|21123.59|21123.59|21123.86|21123.86|21123.35|21123.35|0
1647964280000|2022-03-22 15:51:20|21123.69|21123.69|21122.58|21122.58|21123.77|21123.77|21122.58|21122.58|0
1647964290000|2022-03-22 15:51:30|21122.54|21122.54|21122.67|21122.67|21122.83|21122.83|21122.4|21122.4|0
1647964300000|2022-03-22 15:51:40|21122.59|21122.59|21122.4|21122.4|21122.59|21122.59|21122.32|21122.32|0
1647964310000|2022-03-22 15:51:50|21122.47|21122.47|21122.21|21122.21|21122.47|21122.47|21121.86|21121.86|0
1647964320000|2022-03-22 15:52:00|21122.25|21122.25|21122.7|21122.7|21122.76|21122.76|21122.25|21122.25|0
1647964330000|2022-03-22 15:52:10|21122.84|21122.84|21123.25|21123.25|21123.25|21123.25|21122.79|21122.79|0
1647964340000|2022-03-22 15:52:20|21123.21|21123.21|21122.11|21122.11|21123.3|21123.3|21122.11|21122.11|0
1647964350000|2022-03-22 15:52:30|21122.36|21122.36|21121.84|21121.84|21122.36|21122.36|21121.62|21121.62|0
1647964360000|2022-03-22 15:52:40|21121.7|21121.7|21121.83|21121.83|21121.88|21121.88|21121.68|21121.68|0
1647964370000|2022-03-22 15:52:50|21121.89|21121.89|21121.64|21121.64|21121.89|21121.89|21121.53|21121.53|0
1647964380000|2022-03-22 15:53:00|21121.73|21121.73|21121.71|21121.71|21121.96|21121.96|21121.71|21121.71|0
1647964390000|2022-03-22 15:53:10|21121.66|21121.66|21120.26|21120.26|21121.66|21121.66|21120.26|21120.26|0
1647964400000|2022-03-22 15:53:20|21120.3|21120.3|21119.53|21119.53|21120.34|21120.34|21119.36|21119.36|0
1647964410000|2022-03-22 15:53:30|21119.3|21119.3|21119.32|21119.32|21119.64|21119.64|21119.3|21119.3|0
1647964420000|2022-03-22 15:53:40|21119.15|21119.15|21119.88|21119.88|21119.88|21119.88|21119.15|21119.15|0
1647964430000|2022-03-22 15:53:50|21120.03|21120.03|21119.88|21119.88|21120.03|21120.03|21119.83|21119.83|0
1647964440000|2022-03-22 15:54:00|21119.93|21119.93|21120.33|21120.33|21120.33|21120.33|21119.86|21119.86|0
1647964450000|2022-03-22 15:54:10|21120.43|21120.43|21121.15|21121.15|21121.15|21121.15|21120.43|21120.43|0
1647964460000|2022-03-22 15:54:20|21121.12|21121.12|21121|21121|21121.15|21121.15|21120.88|21120.88|0
1647964470000|2022-03-22 15:54:30|21121.13|21121.13|21121.09|21121.09|21121.18|21121.18|21120.86|21120.86|0
1647964480000|2022-03-22 15:54:40|21120.97|21120.97|21120.98|21120.98|21121.22|21121.22|21120.97|21120.97|0
1647964490000|2022-03-22 15:54:50|21121.15|21121.15|21120.95|21120.95|21121.36|21121.36|21120.95|21120.95|0
1647964500000|2022-03-22 15:55:00|21120.9|21120.9|21121.33|21121.33|21121.4|21121.4|21120.84|21120.84|0
1647964510000|2022-03-22 15:55:10|21121.39|21121.39|21121.65|21121.65|21121.69|21121.69|21121.24|21121.24|0
1647964520000|2022-03-22 15:55:20|21122.12|21122.12|21121.88|21121.88|21122.12|21122.12|21121.73|21121.73|0
1647964530000|2022-03-22 15:55:30|21122.08|21122.08|21122.04|21122.04|21122.08|21122.08|21121.68|21121.68|0
1647964540000|2022-03-22 15:55:40|21122.08|21122.08|21122.73|21122.73|21122.78|21122.78|21122.08|21122.08|0
1647964550000|2022-03-22 15:55:50|21122.75|21122.75|21123.2|21123.2|21123.2|21123.2|21122.68|21122.68|0
1647964560000|2022-03-22 15:56:00|21123.15|21123.15|21124.09|21124.09|21124.28|21124.28|21123.09|21123.09|0
1647964570000|2022-03-22 15:56:10|21124.16|21124.16|21124.81|21124.81|21124.81|21124.81|21124.16|21124.16|0
1647964580000|2022-03-22 15:56:20|21124.86|21124.86|21125.41|21125.41|21125.41|21125.41|21124.82|21124.82|0
1647964590000|2022-03-22 15:56:30|21125.49|21125.49|21125.63|21125.63|21125.63|21125.63|21125.45|21125.45|0
1647964600000|2022-03-22 15:56:40|21125.6|21125.6|21125.56|21125.56|21125.6|21125.6|21125.38|21125.38|0
1647964610000|2022-03-22 15:56:50|21125.72|21125.72|21124.9|21124.9|21125.78|21125.78|21124.87|21124.87|0
1647964620000|2022-03-22 15:57:00|21124.86|21124.86|21125.04|21125.04|21125.04|21125.04|21124.81|21124.81|0
1647964630000|2022-03-22 15:57:10|21125.06|21125.06|21124.2|21124.2|21125.06|21125.06|21124.2|21124.2|0
1647964640000|2022-03-22 15:57:20|21124.26|21124.26|21124.27|21124.27|21124.33|21124.33|21123.97|21123.97|0
1647964650000|2022-03-22 15:57:30|21124.38|21124.38|21123.96|21123.96|21124.54|21124.54|21123.96|21123.96|0
1647964660000|2022-03-22 15:57:40|21124|21124|21123.58|21123.58|21124.02|21124.02|21123.53|21123.53|0
1647964670000|2022-03-22 15:57:50|21123.6|21123.6|21123.51|21123.51|21123.6|21123.6|21123.4|21123.4|0
1647964680000|2022-03-22 15:58:00|21123.47|21123.47|21123.25|21123.25|21123.62|21123.62|21123.07|21123.07|0
1647964690000|2022-03-22 15:58:10|21123.2|21123.2|21123.03|21123.03|21123.24|21123.24|21122.95|21122.95|0
1647964700000|2022-03-22 15:58:20|21122.95|21122.95|21123.21|21123.21|21123.3|21123.3|21122.83|21122.83|0
1647964710000|2022-03-22 15:58:30|21123.1|21123.1|21122.87|21122.87|21123.2|21123.2|21122.87|21122.87|0
1647964720000|2022-03-22 15:58:40|21122.95|21122.95|21122.55|21122.55|21123.03|21123.03|21122.3|21122.3|0
1647964730000|2022-03-22 15:58:50|21122.51|21122.51|21122.58|21122.58|21122.69|21122.69|21122.47|21122.47|0
1647964740000|2022-03-22 15:59:00|21122.61|21122.61|21122.03|21122.03|21122.61|21122.61|21122.02|21122.02|0
1647964750000|2022-03-22 15:59:10|21122.08|21122.08|21123.02|21123.02|21123.05|21123.05|21122.08|21122.08|0
1647964760000|2022-03-22 15:59:20|21123.06|21123.06|21122.97|21122.97|21123.14|21123.14|21122.94|21122.94|0
1647964770000|2022-03-22 15:59:30|21123.04|21123.04|21123.23|21123.23|21123.27|21123.27|21123.04|21123.04|0
1647964780000|2022-03-22 15:59:40|21123.17|21123.17|21123.75|21123.75|21123.75|21123.75|21123.1|21123.1|0
1647964790000|2022-03-22 15:59:50|21123.68|21123.68|21122.35|21122.35|21123.77|21123.77|21122.22|21122.22|0
1647964800000|2022-03-22 16:00:00|21122.28|21122.28|21121.72|21121.72|21122.54|21122.54|21121.72|21121.72|0
1647964810000|2022-03-22 16:00:10|21121.46|21121.46|21121.83|21121.83|21121.84|21121.84|21121.41|21121.41|0
1647964820000|2022-03-22 16:00:20|21121.95|21121.95|21122.27|21122.27|21122.6|21122.6|21121.95|21121.95|0
1647964830000|2022-03-22 16:00:30|21122.41|21122.41|21123.1|21123.1|21123.12|21123.12|21122.36|21122.36|0
1647964840000|2022-03-22 16:00:40|21122.99|21122.99|21122.38|21122.38|21123.07|21123.07|21122.38|21122.38|0
1647964850000|2022-03-22 16:00:50|21122.32|21122.32|21121.18|21121.18|21122.32|21122.32|21121.13|21121.13|0
1647964860000|2022-03-22 16:01:00|21121.26|21121.26|21120.97|21120.97|21121.28|21121.28|21120.97|21120.97|0
1647964870000|2022-03-22 16:01:10|21120.89|21120.89|21120.88|21120.88|21121.03|21121.03|21120.77|21120.77|0
1647964880000|2022-03-22 16:01:20|21120.73|21120.73|21121.2|21121.2|21121.26|21121.26|21120.73|21120.73|0
1647964890000|2022-03-22 16:01:30|21121.21|21121.21|21121.53|21121.53|21121.62|21121.62|21121.21|21121.21|0
1647964900000|2022-03-22 16:01:40|21121.42|21121.42|21121.65|21121.65|21121.72|21121.72|21121.39|21121.39|0
1647964910000|2022-03-22 16:01:50|21121.56|21121.56|21121.62|21121.62|21121.71|21121.71|21121.34|21121.34|0
1647964920000|2022-03-22 16:02:00|21121.8|21121.8|21121.93|21121.93|21122.53|21122.53|21121.8|21121.8|0
1647964930000|2022-03-22 16:02:10|21121.85|21121.85|21122.14|21122.14|21122.3|21122.3|21121.85|21121.85|0
1647964940000|2022-03-22 16:02:20|21122.05|21122.05|21123|21123|21123|21123|21122.05|21122.05|0
1647964950000|2022-03-22 16:02:30|21123.13|21123.13|21123.58|21123.58|21123.58|21123.58|21123.13|21123.13|0
1647964960000|2022-03-22 16:02:40|21123.81|21123.81|21123.83|21123.83|21124.07|21124.07|21123.75|21123.75|0
1647964970000|2022-03-22 16:02:50|21123.75|21123.75|21123.55|21123.55|21123.75|21123.75|21123.55|21123.55|0
1647964980000|2022-03-22 16:03:00|21123.32|21123.32|21122.75|21122.75|21123.34|21123.34|21122.75|21122.75|0
1647964990000|2022-03-22 16:03:10|21122.63|21122.63|21121.84|21121.84|21122.63|21122.63|21121.8|21121.8|0
1647965000000|2022-03-22 16:03:20|21121.72|21121.72|21121.33|21121.33|21121.72|21121.72|21121.33|21121.33|0
1647965010000|2022-03-22 16:03:30|21121.26|21121.26|21119.79|21119.79|21121.26|21121.26|21119.79|21119.79|0
1647965020000|2022-03-22 16:03:40|21119.72|21119.72|21119.35|21119.35|21119.72|21119.72|21119.23|21119.23|0
1647965030000|2022-03-22 16:03:50|21119.29|21119.29|21118.35|21118.35|21119.33|21119.33|21118.35|21118.35|0
1647965040000|2022-03-22 16:04:00|21118.45|21118.45|21118.02|21118.02|21118.58|21118.58|21118.02|21118.02|0
1647965050000|2022-03-22 16:04:10|21117.96|21117.96|21117.44|21117.44|21117.96|21117.96|21117.2|21117.2|0
1647965060000|2022-03-22 16:04:20|21117.58|21117.58|21118.08|21118.08|21118.13|21118.13|21117.35|21117.35|0
1647965070000|2022-03-22 16:04:30|21118.25|21118.25|21118.17|21118.17|21118.57|21118.57|21118.1|21118.1|0
1647965080000|2022-03-22 16:04:40|21118.37|21118.37|21118.29|21118.29|21118.37|21118.37|21118.11|21118.11|0
1647965090000|2022-03-22 16:04:50|21118.38|21118.38|21118|21118|21118.72|21118.72|21118|21118|0
1647965100000|2022-03-22 16:05:00|21117.96|21117.96|21118.47|21118.47|21118.63|21118.63|21117.92|21117.92|0
1647965110000|2022-03-22 16:05:10|21118.54|21118.54|21118.25|21118.25|21118.54|21118.54|21118.08|21118.08|0
1647965120000|2022-03-22 16:05:20|21118.31|21118.31|21118.02|21118.02|21118.32|21118.32|21118.02|21118.02|0
1647965130000|2022-03-22 16:05:30|21118.06|21118.06|21118.13|21118.13|21118.4|21118.4|21118.06|21118.06|0
1647965140000|2022-03-22 16:05:40|21118.19|21118.19|21118.5|21118.5|21118.5|21118.5|21118.19|21118.19|0
1647965150000|2022-03-22 16:05:50|21118.55|21118.55|21118.48|21118.48|21118.61|21118.61|21118.06|21118.06|0
1647965160000|2022-03-22 16:06:00|21118.43|21118.43|21118.34|21118.34|21118.43|21118.43|21116.62|21116.62|0
1647965170000|2022-03-22 16:06:10|21118.16|21118.16|21118.33|21118.33|21118.4|21118.4|21118.04|21118.04|0
1647965180000|2022-03-22 16:06:20|21118.41|21118.41|21118.61|21118.61|21118.63|21118.63|21118.41|21118.41|0
1647965190000|2022-03-22 16:06:30|21118.68|21118.68|21119.09|21119.09|21119.09|21119.09|21118.65|21118.65|0
1647965200000|2022-03-22 16:06:40|21119.17|21119.17|21119.63|21119.63|21119.63|21119.63|21118.92|21118.92|0
1647965210000|2022-03-22 16:06:50|21119.49|21119.49|21120.29|21120.29|21120.29|21120.29|21119.43|21119.43|0
1647965220000|2022-03-22 16:07:00|21120.4|21120.4|21120.22|21120.22|21120.4|21120.4|21120.03|21120.03|0
1647965230000|2022-03-22 16:07:10|21120.15|21120.15|21121.5|21121.5|21121.65|21121.65|21120.15|21120.15|0
1647965240000|2022-03-22 16:07:20|21121.74|21121.74|21121.82|21121.82|21121.97|21121.97|21121.68|21121.68|0
1647965250000|2022-03-22 16:07:30|21121.63|21121.63|21121.75|21121.75|21121.88|21121.88|21121.42|21121.42|0
1647965260000|2022-03-22 16:07:40|21121.7|21121.7|21121.58|21121.58|21121.71|21121.71|21121.58|21121.58|0
1647965270000|2022-03-22 16:07:50|21121.64|21121.64|21121.66|21121.66|21121.66|21121.66|21121.5|21121.5|0
1647965280000|2022-03-22 16:08:00|21121.5|21121.5|21121.8|21121.8|21122.04|21122.04|21121.44|21121.44|0
1647965290000|2022-03-22 16:08:10|21121.83|21121.83|21121.82|21121.82|21122.15|21122.15|21121.68|21121.68|0
1647965300000|2022-03-22 16:08:20|21121.91|21121.91|21121.92|21121.92|21122.11|21122.11|21121.89|21121.89|0
1647965310000|2022-03-22 16:08:30|21122|21122|21121.97|21121.97|21122.06|21122.06|21121.84|21121.84|0
1647965320000|2022-03-22 16:08:40|21121.82|21121.82|21122.08|21122.08|21122.16|21122.16|21121.76|21121.76|0
1647965330000|2022-03-22 16:08:50|21122.2|21122.2|21121.72|21121.72|21122.2|21122.2|21121.57|21121.57|0
1647965340000|2022-03-22 16:09:00|21121.8|21121.8|21122.13|21122.13|21122.13|21122.13|21121.77|21121.77|0
1647965350000|2022-03-22 16:09:10|21122.01|21122.01|21122|21122|21122.15|21122.15|21121.8|21121.8|0
1647965360000|2022-03-22 16:09:20|21121.7|21121.7|21121.42|21121.42|21121.7|21121.7|21121.42|21121.42|0
1647965370000|2022-03-22 16:09:30|21121.3|21121.3|21122.05|21122.05|21122.19|21122.19|21121.18|21121.18|0
1647965380000|2022-03-22 16:09:40|21121.97|21121.97|21123.84|21123.84|21123.84|21123.84|21121.97|21121.97|0
1647965390000|2022-03-22 16:09:50|21123.81|21123.81|21124.19|21124.19|21124.19|21124.19|21123.81|21123.81|0
1647965400000|2022-03-22 16:10:00|21124.13|21124.13|21124.88|21124.88|21124.91|21124.91|21124.13|21124.13|0
1647965410000|2022-03-22 16:10:10|21124.66|21124.66|21124.51|21124.51|21124.66|21124.66|21124.36|21124.36|0
1647965420000|2022-03-22 16:10:20|21124.54|21124.54|21125.77|21125.77|21125.77|21125.77|21124.54|21124.54|0
1647965430000|2022-03-22 16:10:30|21125.82|21125.82|21126.01|21126.01|21126.1|21126.1|21125.82|21125.82|0
1647965440000|2022-03-22 16:10:40|21126.08|21126.08|21126.49|21126.49|21126.49|21126.49|21126.08|21126.08|0
1647965450000|2022-03-22 16:10:50|21126.54|21126.54|21126.33|21126.33|21126.62|21126.62|21126.21|21126.21|0
1647965460000|2022-03-22 16:11:00|21126.38|21126.38|21126.3|21126.3|21126.54|21126.54|21126.27|21126.27|0
1647965470000|2022-03-22 16:11:10|21126.57|21126.57|21126.73|21126.73|21126.76|21126.76|21126.5|21126.5|0
1647965480000|2022-03-22 16:11:20|21126.68|21126.68|21126.96|21126.96|21127.04|21127.04|21126.68|21126.68|0
1647965490000|2022-03-22 16:11:30|21127.01|21127.01|21127.34|21127.34|21127.53|21127.53|21127.01|21127.01|0
1647965500000|2022-03-22 16:11:40|21127.26|21127.26|21126.71|21126.71|21127.26|21127.26|21126.71|21126.71|0
1647965510000|2022-03-22 16:11:50|21126.64|21126.64|21126.85|21126.85|21126.99|21126.99|21126.63|21126.63|0
1647965520000|2022-03-22 16:12:00|21126.92|21126.92|21126.26|21126.26|21126.92|21126.92|21126.26|21126.26|0
1647965530000|2022-03-22 16:12:10|21126.23|21126.23|21124.82|21124.82|21126.23|21126.23|21124.82|21124.82|0
1647965540000|2022-03-22 16:12:20|21124.78|21124.78|21124.38|21124.38|21124.78|21124.78|21124.3|21124.3|0
1647965550000|2022-03-22 16:12:30|21124.45|21124.45|21124.5|21124.5|21124.59|21124.59|21124.35|21124.35|0
1647965560000|2022-03-22 16:12:40|21124.49|21124.49|21124.47|21124.47|21124.59|21124.59|21124.13|21124.13|0
1647965570000|2022-03-22 16:12:50|21124.37|21124.37|21124.76|21124.76|21125.17|21125.17|21124.3|21124.3|0
1647965580000|2022-03-22 16:13:00|21124.72|21124.72|21124.38|21124.38|21124.95|21124.95|21124.38|21124.38|0
1647965590000|2022-03-22 16:13:10|21124.45|21124.45|21124.24|21124.24|21124.52|21124.52|21123.92|21123.92|0
1647965600000|2022-03-22 16:13:20|21124.28|21124.28|21122.08|21122.08|21124.36|21124.36|21122.08|21122.08|0
1647965610000|2022-03-22 16:13:30|21122.11|21122.11|21121.93|21121.93|21122.16|21122.16|21121.93|21121.93|0
1647965620000|2022-03-22 16:13:40|21121.88|21121.88|21121.73|21121.73|21122.26|21122.26|21121.73|21121.73|0
1647965630000|2022-03-22 16:13:50|21121.61|21121.61|21121.26|21121.26|21121.73|21121.73|21121.26|21121.26|0
1647965640000|2022-03-22 16:14:00|21121.31|21121.31|21121.45|21121.45|21121.56|21121.56|21121.07|21121.07|0
1647965650000|2022-03-22 16:14:10|21121.42|21121.42|21121.43|21121.43|21121.43|21121.43|21121.02|21121.02|0
1647965660000|2022-03-22 16:14:20|21121.37|21121.37|21121.6|21121.6|21121.6|21121.6|21121.28|21121.28|0
1647965670000|2022-03-22 16:14:30|21121.65|21121.65|21121.87|21121.87|21122.02|21122.02|21121.65|21121.65|0
1647965680000|2022-03-22 16:14:40|21121.72|21121.72|21121.69|21121.69|21121.79|21121.79|21121.66|21121.66|0
1647965690000|2022-03-22 16:14:50|21121.64|21121.64|21121.2|21121.2|21122|21122|21121.2|21121.2|0
1647965700000|2022-03-22 16:15:00|21121.26|21121.26|21121.72|21121.72|21121.72|21121.72|21120.99|21120.99|0
1647965710000|2022-03-22 16:15:10|21121.59|21121.59|21121.28|21121.28|21121.64|21121.64|21121.18|21121.18|0
1647965720000|2022-03-22 16:15:20|21121.23|21121.23|21120.18|21120.18|21121.81|21121.81|21120.18|21120.18|0
1647965730000|2022-03-22 16:15:30|21120.27|21120.27|21119.75|21119.75|21120.29|21120.29|21119.64|21119.64|0
1647965740000|2022-03-22 16:15:40|21119.8|21119.8|21119.42|21119.42|21119.93|21119.93|21119.34|21119.34|0
1647965750000|2022-03-22 16:15:50|21119.47|21119.47|21119.58|21119.58|21119.89|21119.89|21119.47|21119.47|0
1647965760000|2022-03-22 16:16:00|21119.49|21119.49|21118.97|21118.97|21119.49|21119.49|21118.67|21118.67|0
1647965770000|2022-03-22 16:16:10|21118.88|21118.88|21119.15|21119.15|21119.36|21119.36|21118.81|21118.81|0
1647965780000|2022-03-22 16:16:20|21119.07|21119.07|21118.67|21118.67|21119.24|21119.24|21118.67|21118.67|0
1647965790000|2022-03-22 16:16:30|21118.52|21118.52|21118.18|21118.18|21118.65|21118.65|21118.18|21118.18|0
1647965800000|2022-03-22 16:16:40|21118.22|21118.22|21117.75|21117.75|21118.31|21118.31|21117.57|21117.57|0
1647965810000|2022-03-22 16:16:50|21117.8|21117.8|21117.72|21117.72|21118|21118|21117.68|21117.68|0
1647965820000|2022-03-22 16:17:00|21117.76|21117.76|21115.86|21115.86|21117.8|21117.8|21115.86|21115.86|0
1647965830000|2022-03-22 16:17:10|21115.82|21115.82|21114.7|21114.7|21115.86|21115.86|21114.7|21114.7|0
1647965840000|2022-03-22 16:17:20|21114.64|21114.64|21113.93|21113.93|21114.64|21114.64|21113.79|21113.79|0
1647965850000|2022-03-22 16:17:30|21114.14|21114.14|21113.4|21113.4|21114.25|21114.25|21113.24|21113.24|0
1647965860000|2022-03-22 16:17:40|21113.31|21113.31|21113.57|21113.57|21113.57|21113.57|21112.76|21112.76|0
1647965870000|2022-03-22 16:17:50|21113.75|21113.75|21113.06|21113.06|21113.75|21113.75|21113.06|21113.06|0
1647965880000|2022-03-22 16:18:00|21112.97|21112.97|21111.54|21111.54|21113.19|21113.19|21111.54|21111.54|0
1647965890000|2022-03-22 16:18:10|21111.45|21111.45|21110.67|21110.67|21111.78|21111.78|21110.67|21110.67|0
1647965900000|2022-03-22 16:18:20|21110.56|21110.56|21109.48|21109.48|21110.56|21110.56|21109.35|21109.35|0
1647965910000|2022-03-22 16:18:30|21109.52|21109.52|21109.51|21109.51|21109.69|21109.69|21109.38|21109.38|0
1647965920000|2022-03-22 16:18:40|21109.59|21109.59|21109.17|21109.17|21109.59|21109.59|21109.1|21109.1|0
1647965930000|2022-03-22 16:18:50|21109.1|21109.1|21109.14|21109.14|21109.33|21109.33|21108.86|21108.86|0
1647965940000|2022-03-22 16:19:00|21109.1|21109.1|21108.33|21108.33|21109.1|21109.1|21108.17|21108.17|0
1647965950000|2022-03-22 16:19:10|21108.29|21108.29|21108.68|21108.68|21108.75|21108.75|21108.17|21108.17|0
1647965960000|2022-03-22 16:19:20|21108.73|21108.73|21109.05|21109.05|21109.21|21109.21|21108.73|21108.73|0
1647965970000|2022-03-22 16:19:30|21109|21109|21108.95|21108.95|21109.5|21109.5|21108.89|21108.89|0
1647965980000|2022-03-22 16:19:40|21109.05|21109.05|21108.63|21108.63|21109.05|21109.05|21108.46|21108.46|0
1647965990000|2022-03-22 16:19:50|21108.85|21108.85|21108.21|21108.21|21109.06|21109.06|21108.21|21108.21|0
1647966000000|2022-03-22 16:20:00|21108.48|21108.48|21108.02|21108.02|21108.79|21108.79|21108.02|21108.02|0
1647966010000|2022-03-22 16:20:10|21107.91|21107.91|21107.3|21107.3|21107.91|21107.91|21107.23|21107.23|0
1647966020000|2022-03-22 16:20:20|21107.36|21107.36|21106.6|21106.6|21107.6|21107.6|21106.46|21106.46|0
1647966030000|2022-03-22 16:20:30|21106.63|21106.63|21107.34|21107.34|21107.36|21107.36|21106.62|21106.62|0
1647966040000|2022-03-22 16:20:40|21107.28|21107.28|21107.31|21107.31|21107.38|21107.38|21106.85|21106.85|0
1647966050000|2022-03-22 16:20:50|21107.26|21107.26|21106.97|21106.97|21107.43|21107.43|21106.83|21106.83|0
1647966060000|2022-03-22 16:21:00|21106.91|21106.91|21106.95|21106.95|21106.95|21106.95|21106.45|21106.45|0
1647966070000|2022-03-22 16:21:10|21106.85|21106.85|21106.51|21106.51|21107.29|21107.29|21106.46|21106.46|0
1647966080000|2022-03-22 16:21:20|21106.41|21106.41|21106.13|21106.13|21106.49|21106.49|21105.88|21105.88|0
1647966090000|2022-03-22 16:21:30|21106.18|21106.18|21105.55|21105.55|21106.18|21106.18|21105.33|21105.33|0
1647966100000|2022-03-22 16:21:40|21105.6|21105.6|21106.08|21106.08|21106.16|21106.16|21105.51|21105.51|0
1647966110000|2022-03-22 16:21:50|21105.98|21105.98|21105.78|21105.78|21106.27|21106.27|21105.78|21105.78|0
1647966120000|2022-03-22 16:22:00|21105.8|21105.8|21104.61|21104.61|21105.8|21105.8|21104.4|21104.4|0
1647966130000|2022-03-22 16:22:10|21104.48|21104.48|21103.06|21103.06|21104.54|21104.54|21102.93|21102.93|0
1647966140000|2022-03-22 16:22:20|21102.96|21102.96|21102|21102|21103.01|21103.01|21102|21102|0
1647966150000|2022-03-22 16:22:30|21101.94|21101.94|21101.78|21101.78|21102.29|21102.29|21101.78|21101.78|0
1647966160000|2022-03-22 16:22:40|21101.87|21101.87|21100.4|21100.4|21101.87|21101.87|21100.4|21100.4|0
1647966170000|2022-03-22 16:22:50|21100.43|21100.43|21099.47|21099.47|21100.46|21100.46|21099.06|21099.06|0
1647966180000|2022-03-22 16:23:00|21099.52|21099.52|21098.01|21098.01|21099.52|21099.52|21098.01|21098.01|0
1647966190000|2022-03-22 16:23:10|21097.97|21097.97|21097.18|21097.18|21097.97|21097.97|21097.16|21097.16|0
1647966200000|2022-03-22 16:23:20|21096.99|21096.99|21096.31|21096.31|21096.99|21096.99|21095.95|21095.95|0
1647966210000|2022-03-22 16:23:30|21096.26|21096.26|21096.06|21096.06|21096.39|21096.39|21095.94|21095.94|0
1647966220000|2022-03-22 16:23:40|21096.15|21096.15|21095.22|21095.22|21096.15|21096.15|21095.22|21095.22|0
1647966230000|2022-03-22 16:23:50|21095.32|21095.32|21095.62|21095.62|21095.8|21095.8|21095.32|21095.32|0
1647966240000|2022-03-22 16:24:00|21095.56|21095.56|21095.27|21095.27|21095.56|21095.56|21095.04|21095.04|0
1647966250000|2022-03-22 16:24:10|21095.12|21095.12|21095.39|21095.39|21095.39|21095.39|21094.79|21094.79|0
1647966260000|2022-03-22 16:24:20|21095.2|21095.2|21095.16|21095.16|21095.28|21095.28|21094.97|21094.97|0
1647966270000|2022-03-22 16:24:30|21095.22|21095.22|21096|21096|21096.37|21096.37|21095.1|21095.1|0
1647966280000|2022-03-22 16:24:40|21095.91|21095.91|21096.15|21096.15|21096.16|21096.16|21095.59|21095.59|0
1647966290000|2022-03-22 16:24:50|21096.29|21096.29|21096.43|21096.43|21096.62|21096.62|21096.15|21096.15|0
1647966300000|2022-03-22 16:25:00|21096.37|21096.37|21097.16|21097.16|21097.2|21097.2|21096.37|21096.37|0
1647966310000|2022-03-22 16:25:10|21097.04|21097.04|21096.91|21096.91|21097.36|21097.36|21096.91|21096.91|0
1647966320000|2022-03-22 16:25:20|21096.94|21096.94|21096.2|21096.2|21097.1|21097.1|21095.94|21095.94|0
1647966330000|2022-03-22 16:25:30|21096.1|21096.1|21096.31|21096.31|21096.45|21096.45|21096.03|21096.03|0
1647966340000|2022-03-22 16:25:40|21096.45|21096.45|21096.33|21096.33|21096.51|21096.51|21095.8|21095.8|0
1647966350000|2022-03-22 16:25:50|21096.21|21096.21|21095.94|21095.94|21096.26|21096.26|21095.94|21095.94|0
1647966360000|2022-03-22 16:26:00|21095.88|21095.88|21094.83|21094.83|21095.88|21095.88|21094.68|21094.68|0
1647966370000|2022-03-22 16:26:10|21094.77|21094.77|21094.25|21094.25|21094.77|21094.77|21094.13|21094.13|0
1647966380000|2022-03-22 16:26:20|21094.29|21094.29|21093.36|21093.36|21094.34|21094.34|21093.25|21093.25|0
1647966390000|2022-03-22 16:26:30|21093.45|21093.45|21092.1|21092.1|21093.58|21093.58|21092.05|21092.05|0
1647966400000|2022-03-22 16:26:40|21091.92|21091.92|21091.71|21091.71|21092.09|21092.09|21091.48|21091.48|0
1647966410000|2022-03-22 16:26:50|21091.65|21091.65|21090.35|21090.35|21091.65|21091.65|21090.02|21090.02|0
1647966420000|2022-03-22 16:27:00|21090.28|21090.28|21089.33|21089.33|21090.71|21090.71|21089.06|21089.06|0
1647966430000|2022-03-22 16:27:10|21089.42|21089.42|21089.16|21089.16|21089.58|21089.58|21088.71|21088.71|0
1647966440000|2022-03-22 16:27:20|21089.19|21089.19|21088.48|21088.48|21089.27|21089.27|21088.23|21088.23|0
1647966450000|2022-03-22 16:27:30|21088.41|21088.41|21087.71|21087.71|21088.72|21088.72|21087.71|21087.71|0
1647966460000|2022-03-22 16:27:40|21087.85|21087.85|21087.52|21087.52|21087.85|21087.85|21087.3|21087.3|0
1647966470000|2022-03-22 16:27:50|21087.45|21087.45|21086.91|21086.91|21087.67|21087.67|21086.77|21086.77|0
1647966480000|2022-03-22 16:28:00|21086.93|21086.93|21086|21086|21087|21087|21086|21086|0
1647966490000|2022-03-22 16:28:10|21086.06|21086.06|21085.79|21085.79|21086.27|21086.27|21085.72|21085.72|0
1647966500000|2022-03-22 16:28:20|21085.77|21085.77|21085.28|21085.28|21085.99|21085.99|21085.08|21085.08|0
1647966510000|2022-03-22 16:28:30|21085.34|21085.34|21084.76|21084.76|21085.34|21085.34|21084.58|21084.58|0
1647966520000|2022-03-22 16:28:40|21084.86|21084.86|21084.17|21084.17|21084.93|21084.93|21084.17|21084.17|0
1647966530000|2022-03-22 16:28:50|21084.23|21084.23|21084.55|21084.55|21084.66|21084.66|21083.52|21083.52|0
1647966540000|2022-03-22 16:29:00|21084.66|21084.66|21084.48|21084.48|21084.66|21084.66|21084.05|21084.05|0
1647966550000|2022-03-22 16:29:10|21084.65|21084.65|21084.52|21084.52|21084.65|21084.65|21084.16|21084.16|0
1647966560000|2022-03-22 16:29:20|21084.48|21084.48|21081.69|21081.69|21084.59|21084.59|21081.69|21081.69|0
1647966570000|2022-03-22 16:29:30|21081.77|21081.77|21083.78|21083.78|21083.78|21083.78|21081.77|21081.77|0
1647966580000|2022-03-22 16:29:40|21083.68|21083.68|21084.34|21084.34|21084.34|21084.34|21083.23|21083.23|0
1647966590000|2022-03-22 16:29:50|21084.67|21084.67|21086.66|21086.66|21087.37|21087.37|21084.67|21084.67|0
1648023300000|2022-03-23 08:15:00|21130.83|21130.83|21128.03|21128.03|21130.83|21130.83|21128.03|21128.03|0
1648023310000|2022-03-23 08:15:10|21127.83|21127.83|21126.54|21126.54|21127.83|21127.83|21126.54|21126.54|0
1648023320000|2022-03-23 08:15:20|21126.36|21126.36|21125.64|21125.64|21126.36|21126.36|21125.54|21125.54|0
1648023330000|2022-03-23 08:15:30|21125.59|21125.59|21125.91|21125.91|21125.96|21125.96|21125.59|21125.59|0
1648023340000|2022-03-23 08:15:40|21126.16|21126.16|21125.38|21125.38|21126.76|21126.76|21125.38|21125.38|0
1648023350000|2022-03-23 08:15:50|21125.54|21125.54|21127.28|21127.28|21127.48|21127.48|21125.49|21125.49|0
1648023360000|2022-03-23 08:16:00|21127.23|21127.23|21125.95|21125.95|21127.23|21127.23|21125.87|21125.87|0
1648023370000|2022-03-23 08:16:10|21125.78|21125.78|21126.17|21126.17|21126.81|21126.81|21125.78|21125.78|0
1648023380000|2022-03-23 08:16:20|21126.08|21126.08|21126.18|21126.18|21126.44|21126.44|21125.62|21125.62|0
1648023390000|2022-03-23 08:16:30|21126.28|21126.28|21125.78|21125.78|21126.52|21126.52|21124.39|21124.39|0
1648023400000|2022-03-23 08:16:40|21125.69|21125.69|21125.93|21125.93|21126.2|21126.2|21125.69|21125.69|0
1648023410000|2022-03-23 08:16:50|21126.07|21126.07|21126.56|21126.56|21127.09|21127.09|21126.07|21126.07|0
1648023420000|2022-03-23 08:17:00|21126.67|21126.67|21125.84|21125.84|21127.04|21127.04|21125.65|21125.65|0
1648023430000|2022-03-23 08:17:10|21125.69|21125.69|21125.34|21125.34|21125.91|21125.91|21125.21|21125.21|0
1648023440000|2022-03-23 08:17:20|21125.27|21125.27|21124.93|21124.93|21125.27|21125.27|21124.89|21124.89|0
1648023450000|2022-03-23 08:17:30|21124.71|21124.71|21124.8|21124.8|21125.37|21125.37|21124.71|21124.71|0
1648023460000|2022-03-23 08:17:40|21124.71|21124.71|21123.98|21123.98|21124.71|21124.71|21123.86|21123.86|0
1648023470000|2022-03-23 08:17:50|21124.24|21124.24|21126.72|21126.72|21126.74|21126.74|21124.24|21124.24|0
1648023480000|2022-03-23 08:18:00|21126.93|21126.93|21125.36|21125.36|21126.93|21126.93|21125.36|21125.36|0
1648023490000|2022-03-23 08:18:10|21125.29|21125.29|21124.45|21124.45|21125.48|21125.48|21124.45|21124.45|0
1648023500000|2022-03-23 08:18:20|21124.32|21124.32|21124.4|21124.4|21124.4|21124.4|21124.09|21124.09|0
1648023510000|2022-03-23 08:18:30|21124.59|21124.59|21124.12|21124.12|21124.59|21124.59|21123.93|21123.93|0
1648023520000|2022-03-23 08:18:40|21124.33|21124.33|21125.08|21125.08|21125.2|21125.2|21124.2|21124.2|0
1648023530000|2022-03-23 08:18:50|21125.29|21125.29|21125.36|21125.36|21125.36|21125.36|21125.29|21125.29|0
1648023540000|2022-03-23 08:19:00|21125.26|21125.26|21125.39|21125.39|21126.12|21126.12|21125.23|21125.23|0
1648023550000|2022-03-23 08:19:10|21125.55|21125.55|21126.13|21126.13|21126.13|21126.13|21125.35|21125.35|0
1648023560000|2022-03-23 08:19:20|21126.03|21126.03|21125.64|21125.64|21126.08|21126.08|21125.53|21125.53|0
1648023570000|2022-03-23 08:19:30|21125.59|21125.59|21123.78|21123.78|21125.63|21125.63|21123.78|21123.78|0
1648023580000|2022-03-23 08:19:40|21123.81|21123.81|21122.79|21122.79|21123.81|21123.81|21122.79|21122.79|0
1648023590000|2022-03-23 08:19:50|21122.85|21122.85|21122.82|21122.82|21123.4|21123.4|21122.67|21122.67|0
1648023600000|2022-03-23 08:20:00|21123.04|21123.04|21122.32|21122.32|21123.12|21123.12|21122.32|21122.32|0
1648023610000|2022-03-23 08:20:10|21122.42|21122.42|21124.06|21124.06|21124.17|21124.17|21122.38|21122.38|0
1648023620000|2022-03-23 08:20:20|21123.93|21123.93|21121.27|21121.27|21123.97|21123.97|21121.27|21121.27|0
1648023630000|2022-03-23 08:20:30|21121.2|21121.2|21119.27|21119.27|21121.2|21121.2|21119.13|21119.13|0
1648023640000|2022-03-23 08:20:40|21119.19|21119.19|21118.87|21118.87|21119.22|21119.22|21118.87|21118.87|0
1648023650000|2022-03-23 08:20:50|21118.91|21118.91|21118.36|21118.36|21118.98|21118.98|21118.36|21118.36|0
1648023660000|2022-03-23 08:21:00|21118.3|21118.3|21115.44|21115.44|21118.36|21118.36|21115.44|21115.44|0
1648023670000|2022-03-23 08:21:10|21115.48|21115.48|21114.73|21114.73|21115.48|21115.48|21114.53|21114.53|0
1648023680000|2022-03-23 08:21:20|21114.84|21114.84|21114.48|21114.48|21115.12|21115.12|21113.73|21113.73|0
1648023690000|2022-03-23 08:21:30|21114.63|21114.63|21115.26|21115.26|21115.39|21115.39|21114.63|21114.63|0
1648023700000|2022-03-23 08:21:40|21115.28|21115.28|21114.74|21114.74|21115.28|21115.28|21114.74|21114.74|0
1648023710000|2022-03-23 08:21:50|21114.58|21114.58|21113.68|21113.68|21114.58|21114.58|21113.68|21113.68|0
1648023720000|2022-03-23 08:22:00|21113.81|21113.81|21112.27|21112.27|21113.93|21113.93|21112.04|21112.04|0
1648023730000|2022-03-23 08:22:10|21111.86|21111.86|21111.24|21111.24|21112.36|21112.36|21111.17|21111.17|0
1648023740000|2022-03-23 08:22:20|21111.44|21111.44|21110.6|21110.6|21111.44|21111.44|21110.53|21110.53|0
1648023750000|2022-03-23 08:22:30|21110.8|21110.8|21111.17|21111.17|21111.61|21111.61|21110.75|21110.75|0
1648023760000|2022-03-23 08:22:40|21111.24|21111.24|21111.21|21111.21|21111.66|21111.66|21111.21|21111.21|0
1648023770000|2022-03-23 08:22:50|21111.27|21111.27|21111.86|21111.86|21111.86|21111.86|21110.84|21110.84|0
1648023780000|2022-03-23 08:23:00|21111.61|21111.61|21111.65|21111.65|21111.65|21111.65|21111.43|21111.43|0
1648023790000|2022-03-23 08:23:10|21111.44|21111.44|21111.48|21111.48|21111.75|21111.75|21111.33|21111.33|0
1648023800000|2022-03-23 08:23:20|21111.41|21111.41|21111.82|21111.82|21111.9|21111.9|21111.25|21111.25|0
1648023810000|2022-03-23 08:23:30|21112.2|21112.2|21112.23|21112.23|21112.42|21112.42|21112.08|21112.08|0
1648023820000|2022-03-23 08:23:40|21112.08|21112.08|21112.24|21112.24|21112.24|21112.24|21111.76|21111.76|0
1648023830000|2022-03-23 08:23:50|21112.43|21112.43|21111.99|21111.99|21112.72|21112.72|21111.99|21111.99|0
1648023840000|2022-03-23 08:24:00|21112.35|21112.35|21113.97|21113.97|21113.97|21113.97|21112.35|21112.35|0
1648023850000|2022-03-23 08:24:10|21114.06|21114.06|21114.25|21114.25|21114.4|21114.4|21113.97|21113.97|0
1648023860000|2022-03-23 08:24:20|21114.4|21114.4|21114.39|21114.39|21114.51|21114.51|21114.39|21114.39|0
1648023870000|2022-03-23 08:24:30|21114.47|21114.47|21114.18|21114.18|21114.47|21114.47|21113.93|21113.93|0
1648023880000|2022-03-23 08:24:40|21115.01|21115.01|21115.73|21115.73|21115.73|21115.73|21115.01|21115.01|0
1648023890000|2022-03-23 08:24:50|21115.58|21115.58|21114.56|21114.56|21115.58|21115.58|21114.56|21114.56|0
1648023900000|2022-03-23 08:25:00|21114.51|21114.51|21115.02|21115.02|21115.17|21115.17|21114.37|21114.37|0
1648023910000|2022-03-23 08:25:10|21114.87|21114.87|21116.36|21116.36|21116.36|21116.36|21114.87|21114.87|0
1648023920000|2022-03-23 08:25:20|21116.56|21116.56|21116.77|21116.77|21116.77|21116.77|21116.17|21116.17|0
1648023930000|2022-03-23 08:25:30|21117.12|21117.12|21117.24|21117.24|21117.38|21117.38|21116.46|21116.46|0
1648023940000|2022-03-23 08:25:40|21117.43|21117.43|21116.82|21116.82|21117.43|21117.43|21116.82|21116.82|0
1648023950000|2022-03-23 08:25:50|21116.67|21116.67|21117.01|21117.01|21117.01|21117.01|21116.29|21116.29|0
1648023960000|2022-03-23 08:26:00|21116.96|21116.96|21116.16|21116.16|21117.16|21117.16|21115.97|21115.97|0
1648023970000|2022-03-23 08:26:10|21116.05|21116.05|21115.48|21115.48|21116.05|21116.05|21115.35|21115.35|0
1648023980000|2022-03-23 08:26:20|21115.32|21115.32|21115.68|21115.68|21115.91|21115.91|21114.75|21114.75|0
1648023990000|2022-03-23 08:26:30|21115.82|21115.82|21116.41|21116.41|21116.41|21116.41|21115.82|21115.82|0
1648024000000|2022-03-23 08:26:40|21117.05|21117.05|21118.21|21118.21|21118.49|21118.49|21117.05|21117.05|0
1648024010000|2022-03-23 08:26:50|21118.57|21118.57|21119.92|21119.92|21120.28|21120.28|21118.57|21118.57|0
1648024020000|2022-03-23 08:27:00|21119.82|21119.82|21120.66|21120.66|21121.05|21121.05|21119.58|21119.58|0
1648024030000|2022-03-23 08:27:10|21120.71|21120.71|21120.3|21120.3|21120.71|21120.71|21119.84|21119.84|0
1648024040000|2022-03-23 08:27:20|21120.41|21120.41|21120.29|21120.29|21120.46|21120.46|21120.16|21120.16|0
1648024050000|2022-03-23 08:27:30|21120.16|21120.16|21119.39|21119.39|21120.21|21120.21|21118.93|21118.93|0
1648024060000|2022-03-23 08:27:40|21119.1|21119.1|21118.36|21118.36|21119.29|21119.29|21117.98|21117.98|0
1648024070000|2022-03-23 08:27:50|21118.31|21118.31|21118.27|21118.27|21118.57|21118.57|21118.27|21118.27|0
1648024080000|2022-03-23 08:28:00|21118.41|21118.41|21118.33|21118.33|21118.72|21118.72|21118.33|21118.33|0
1648024090000|2022-03-23 08:28:10|21118.27|21118.27|21117.31|21117.31|21118.27|21118.27|21117.31|21117.31|0
1648024100000|2022-03-23 08:28:20|21117.27|21117.27|21117.56|21117.56|21117.66|21117.66|21117.2|21117.2|0
1648024110000|2022-03-23 08:28:30|21117.69|21117.69|21117.12|21117.12|21118.04|21118.04|21117.1|21117.1|0
1648024120000|2022-03-23 08:28:40|21117.15|21117.15|21117.4|21117.4|21117.45|21117.45|21117.15|21117.15|0
1648024130000|2022-03-23 08:28:50|21117.48|21117.48|21117.07|21117.07|21117.9|21117.9|21117.07|21117.07|0
1648024140000|2022-03-23 08:29:00|21117.01|21117.01|21116.82|21116.82|21117.26|21117.26|21116.72|21116.72|0
1648024150000|2022-03-23 08:29:10|21116.45|21116.45|21116.81|21116.81|21116.81|21116.81|21116.43|21116.43|0
1648024160000|2022-03-23 08:29:20|21116.75|21116.75|21115.48|21115.48|21117.06|21117.06|21115.48|21115.48|0
1648024170000|2022-03-23 08:29:30|21115.56|21115.56|21115.39|21115.39|21115.7|21115.7|21115.18|21115.18|0
1648024180000|2022-03-23 08:29:40|21115.34|21115.34|21115.03|21115.03|21115.34|21115.34|21114.84|21114.84|0
1648024190000|2022-03-23 08:29:50|21115.11|21115.11|21112.98|21112.98|21115.11|21115.11|21112.98|21112.98|0
1648024200000|2022-03-23 08:30:00|21112.62|21112.62|21112.33|21112.33|21112.97|21112.97|21111.74|21111.74|0
1648024210000|2022-03-23 08:30:10|21112.53|21112.53|21112.68|21112.68|21112.68|21112.68|21112.42|21112.42|0
1648024220000|2022-03-23 08:30:20|21112.56|21112.56|21112.94|21112.94|21113.07|21113.07|21112.12|21112.12|0
1648024230000|2022-03-23 08:30:30|21112.9|21112.9|21111.61|21111.61|21113|21113|21111.61|21111.61|0
1648024240000|2022-03-23 08:30:40|21111.68|21111.68|21111.11|21111.11|21111.89|21111.89|21111.11|21111.11|0
1648024250000|2022-03-23 08:30:50|21111.13|21111.13|21110.26|21110.26|21111.13|21111.13|21110.22|21110.22|0
1648024260000|2022-03-23 08:31:00|21110.36|21110.36|21110.4|21110.4|21110.42|21110.42|21110.26|21110.26|0
1648024270000|2022-03-23 08:31:10|21110.44|21110.44|21107.81|21107.81|21110.44|21110.44|21107.81|21107.81|0
1648024280000|2022-03-23 08:31:20|21107.77|21107.77|21107.72|21107.72|21107.86|21107.86|21107.45|21107.45|0
1648024290000|2022-03-23 08:31:30|21108.07|21108.07|21108.17|21108.17|21108.18|21108.18|21107.77|21107.77|0
1648024300000|2022-03-23 08:31:40|21108.31|21108.31|21108.98|21108.98|21109.17|21109.17|21108.31|21108.31|0
1648024310000|2022-03-23 08:31:50|21108.9|21108.9|21108.69|21108.69|21108.9|21108.9|21108.33|21108.33|0
1648024320000|2022-03-23 08:32:00|21108.79|21108.79|21109|21109|21109.15|21109.15|21108.48|21108.48|0
1648024330000|2022-03-23 08:32:10|21109.08|21109.08|21109.72|21109.72|21109.78|21109.78|21108.87|21108.87|0
1648024340000|2022-03-23 08:32:20|21109.88|21109.88|21108.72|21108.72|21109.88|21109.88|21108.72|21108.72|0
1648024350000|2022-03-23 08:32:30|21108.57|21108.57|21108.53|21108.53|21108.57|21108.57|21108.53|21108.53|0
1648024360000|2022-03-23 08:32:40|21108.85|21108.85|21108.99|21108.99|21109.03|21109.03|21108.85|21108.85|0
1648024370000|2022-03-23 08:32:50|21108.98|21108.98|21109.21|21109.21|21109.21|21109.21|21108.98|21108.98|0
1648024380000|2022-03-23 08:33:00|21109.29|21109.29|21109.14|21109.14|21109.52|21109.52|21108.97|21108.97|0
1648024390000|2022-03-23 08:33:10|21109.17|21109.17|21110.37|21110.37|21110.43|21110.43|21109.17|21109.17|0
1648024400000|2022-03-23 08:33:20|21110.52|21110.52|21110.34|21110.34|21110.81|21110.81|21110.34|21110.34|0
1648024410000|2022-03-23 08:33:30|21110.31|21110.31|21110.66|21110.66|21110.92|21110.92|21110.31|21110.31|0
1648024420000|2022-03-23 08:33:40|21110.57|21110.57|21110.57|21110.57|21110.68|21110.68|21110.47|21110.47|0
1648024430000|2022-03-23 08:33:50|21110.32|21110.32|21110.49|21110.49|21110.49|21110.49|21110.23|21110.23|0
1648024440000|2022-03-23 08:34:00|21109.82|21109.82|21110.3|21110.3|21110.38|21110.38|21109.77|21109.77|0
1648024450000|2022-03-23 08:34:10|21110.12|21110.12|21110.42|21110.42|21110.55|21110.55|21110.12|21110.12|0
1648024460000|2022-03-23 08:34:20|21110.33|21110.33|21110.33|21110.33|21110.92|21110.92|21110.33|21110.33|0
1648024470000|2022-03-23 08:34:30|21110.52|21110.52|21111.06|21111.06|21111.06|21111.06|21110.4|21110.4|0
1648024480000|2022-03-23 08:34:40|21111.31|21111.31|21111.18|21111.18|21111.38|21111.38|21111.12|21111.12|0
1648024490000|2022-03-23 08:34:50|21111.24|21111.24|21110.97|21110.97|21111.42|21111.42|21110.97|21110.97|0
1648024500000|2022-03-23 08:35:00|21110.76|21110.76|21110.17|21110.17|21110.76|21110.76|21109.92|21109.92|0
1648024510000|2022-03-23 08:35:10|21109.96|21109.96|21110.19|21110.19|21110.19|21110.19|21109.22|21109.22|0
1648024520000|2022-03-23 08:35:20|21110.57|21110.57|21112.05|21112.05|21112.28|21112.28|21110.57|21110.57|0
1648024530000|2022-03-23 08:35:30|21112.11|21112.11|21112.07|21112.07|21112.2|21112.2|21111.94|21111.94|0
1648024540000|2022-03-23 08:35:40|21112.03|21112.03|21111.88|21111.88|21112.08|21112.08|21111.88|21111.88|0
1648024550000|2022-03-23 08:35:50|21111.74|21111.74|21110.84|21110.84|21111.74|21111.74|21110.84|21110.84|0
1648024560000|2022-03-23 08:36:00|21110.47|21110.47|21110.76|21110.76|21110.76|21110.76|21110.27|21110.27|0
1648024570000|2022-03-23 08:36:10|21110.63|21110.63|21110.38|21110.38|21110.63|21110.63|21110.06|21110.06|0
1648024580000|2022-03-23 08:36:20|21110.31|21110.31|21110.23|21110.23|21110.53|21110.53|21110.02|21110.02|0
1648024590000|2022-03-23 08:36:30|21110.02|21110.02|21109.48|21109.48|21110.08|21110.08|21109.48|21109.48|0
1648024600000|2022-03-23 08:36:40|21109.57|21109.57|21109.83|21109.83|21109.83|21109.83|21109.4|21109.4|0
1648024610000|2022-03-23 08:36:50|21109.7|21109.7|21109.16|21109.16|21109.7|21109.7|21109.16|21109.16|0
1648024620000|2022-03-23 08:37:00|21109.3|21109.3|21110.08|21110.08|21110.33|21110.33|21109.3|21109.3|0
1648024630000|2022-03-23 08:37:10|21110.18|21110.18|21110.35|21110.35|21110.35|21110.35|21110.11|21110.11|0
1648024640000|2022-03-23 08:37:20|21110.43|21110.43|21111.01|21111.01|21111.1|21111.1|21110.43|21110.43|0
1648024650000|2022-03-23 08:37:30|21110.95|21110.95|21110.91|21110.91|21111.01|21111.01|21110.91|21110.91|0
1648024660000|2022-03-23 08:37:40|21110.93|21110.93|21111.08|21111.08|21111.4|21111.4|21110.93|21110.93|0
1648024670000|2022-03-23 08:37:50|21110.98|21110.98|21111.17|21111.17|21111.17|21111.17|21110.92|21110.92|0
1648024680000|2022-03-23 08:38:00|21110.95|21110.95|21110.96|21110.96|21111.74|21111.74|21110.95|21110.95|0
1648024690000|2022-03-23 08:38:10|21110.86|21110.86|21110.74|21110.74|21110.96|21110.96|21110.71|21110.71|0
1648024700000|2022-03-23 08:38:20|21110.78|21110.78|21111.05|21111.05|21111.15|21111.15|21110.78|21110.78|0
1648024710000|2022-03-23 08:38:30|21111.09|21111.09|21111.83|21111.83|21112.05|21112.05|21111.09|21111.09|0
1648024720000|2022-03-23 08:38:40|21111.92|21111.92|21111.49|21111.49|21112.03|21112.03|21111.49|21111.49|0
1648024730000|2022-03-23 08:38:50|21111.58|21111.58|21112.13|21112.13|21112.13|21112.13|21111.58|21111.58|0
1648024740000|2022-03-23 08:39:00|21112.31|21112.31|21113.4|21113.4|21113.42|21113.42|21112.26|21112.26|0
1648024750000|2022-03-23 08:39:10|21113.44|21113.44|21113.84|21113.84|21113.97|21113.97|21113.38|21113.38|0
1648024760000|2022-03-23 08:39:20|21113.97|21113.97|21113.44|21113.44|21113.98|21113.98|21113.44|21113.44|0
1648024770000|2022-03-23 08:39:30|21113.58|21113.58|21113.94|21113.94|21113.94|21113.94|21113.46|21113.46|0
1648024780000|2022-03-23 08:39:40|21114|21114|21114.91|21114.91|21114.91|21114.91|21114|21114|0
1648024790000|2022-03-23 08:39:50|21115.03|21115.03|21115.95|21115.95|21116.59|21116.59|21115.03|21115.03|0
1648024800000|2022-03-23 08:40:00|21115.86|21115.86|21116.25|21116.25|21116.54|21116.54|21115.86|21115.86|0
1648024810000|2022-03-23 08:40:10|21116.16|21116.16|21117.31|21117.31|21117.31|21117.31|21116.07|21116.07|0
1648024820000|2022-03-23 08:40:20|21117.4|21117.4|21116.67|21116.67|21118.02|21118.02|21116.53|21116.53|0
1648024830000|2022-03-23 08:40:30|21116.31|21116.31|21118.23|21118.23|21118.23|21118.23|21116.31|21116.31|0
1648024840000|2022-03-23 08:40:40|21118.13|21118.13|21118.65|21118.65|21118.65|21118.65|21118.13|21118.13|0
1648024850000|2022-03-23 08:40:50|21118.81|21118.81|21119.04|21119.04|21119.04|21119.04|21118.75|21118.75|0
1648024860000|2022-03-23 08:41:00|21119.07|21119.07|21121.05|21121.05|21121.05|21121.05|21119.07|21119.07|0
1648024870000|2022-03-23 08:41:10|21121.1|21121.1|21121.65|21121.65|21121.65|21121.65|21120.91|21120.91|0
1648024880000|2022-03-23 08:41:20|21121.59|21121.59|21121.57|21121.57|21121.86|21121.86|21121.57|21121.57|0
1648024890000|2022-03-23 08:41:30|21121.84|21121.84|21123.31|21123.31|21123.31|21123.31|21121.66|21121.66|0
1648024900000|2022-03-23 08:41:40|21123.13|21123.13|21122.85|21122.85|21123.31|21123.31|21122.85|21122.85|0
1648024910000|2022-03-23 08:41:50|21122.74|21122.74|21122.62|21122.62|21123.07|21123.07|21122.12|21122.12|0
1648024920000|2022-03-23 08:42:00|21122.56|21122.56|21122.59|21122.59|21122.6|21122.6|21122.17|21122.17|0
1648024930000|2022-03-23 08:42:10|21122.5|21122.5|21122.18|21122.18|21122.58|21122.58|21122.09|21122.09|0
1648024940000|2022-03-23 08:42:20|21122.09|21122.09|21122.07|21122.07|21122.11|21122.11|21121.64|21121.64|0
1648024950000|2022-03-23 08:42:30|21121.98|21121.98|21122.27|21122.27|21122.36|21122.36|21121.98|21121.98|0
1648024960000|2022-03-23 08:42:40|21122.39|21122.39|21120.76|21120.76|21122.39|21122.39|21120.76|21120.76|0
1648024970000|2022-03-23 08:42:50|21120.68|21120.68|21119.85|21119.85|21120.9|21120.9|21119.85|21119.85|0
1648024980000|2022-03-23 08:43:00|21119.7|21119.7|21119.78|21119.78|21119.9|21119.9|21119.53|21119.53|0
1648024990000|2022-03-23 08:43:10|21119.85|21119.85|21119.84|21119.84|21120.09|21120.09|21119.6|21119.6|0
1648025000000|2022-03-23 08:43:20|21119.76|21119.76|21119.67|21119.67|21119.76|21119.76|21119.45|21119.45|0
1648025010000|2022-03-23 08:43:30|21119.25|21119.25|21118.42|21118.42|21119.25|21119.25|21118.42|21118.42|0
1648025020000|2022-03-23 08:43:40|21118.49|21118.49|21118.47|21118.47|21118.55|21118.55|21118.47|21118.47|0
1648025030000|2022-03-23 08:43:50|21118.58|21118.58|21117.82|21117.82|21118.58|21118.58|21117.3|21117.3|0
1648025040000|2022-03-23 08:44:00|21117.74|21117.74|21117.97|21117.97|21118.13|21118.13|21117.74|21117.74|0
1648025050000|2022-03-23 08:44:10|21117.9|21117.9|21118.13|21118.13|21118.47|21118.47|21117.9|21117.9|0
1648025060000|2022-03-23 08:44:20|21118.2|21118.2|21119.43|21119.43|21119.51|21119.51|21118.06|21118.06|0
1648025070000|2022-03-23 08:44:30|21119.36|21119.36|21119.53|21119.53|21119.53|21119.53|21119.27|21119.27|0
1648025080000|2022-03-23 08:44:40|21119.67|21119.67|21121.31|21121.31|21121.31|21121.31|21119.67|21119.67|0
1648025090000|2022-03-23 08:44:50|21121.17|21121.17|21123.28|21123.28|21123.37|21123.37|21121.15|21121.15|0
1648025100000|2022-03-23 08:45:00|21123.23|21123.23|21123.85|21123.85|21123.85|21123.85|21123.23|21123.23|0
1648025110000|2022-03-23 08:45:10|21123.82|21123.82|21124.41|21124.41|21124.61|21124.61|21123.82|21123.82|0
1648025120000|2022-03-23 08:45:20|21124.58|21124.58|21124.51|21124.51|21124.58|21124.58|21124.14|21124.14|0
1648025130000|2022-03-23 08:45:30|21124.74|21124.74|21125.18|21125.18|21125.18|21125.18|21124.64|21124.64|0
1648025140000|2022-03-23 08:45:40|21125.14|21125.14|21124.84|21124.84|21125.28|21125.28|21124.84|21124.84|0
1648025150000|2022-03-23 08:45:50|21124.91|21124.91|21124.56|21124.56|21124.91|21124.91|21124.07|21124.07|0
1648025160000|2022-03-23 08:46:00|21124.65|21124.65|21124.26|21124.26|21125.25|21125.25|21124.26|21124.26|0
1648025170000|2022-03-23 08:46:10|21124.38|21124.38|21124.23|21124.23|21124.39|21124.39|21124.16|21124.16|0
1648025180000|2022-03-23 08:46:20|21124.27|21124.27|21124.54|21124.54|21124.54|21124.54|21124.27|21124.27|0
1648025190000|2022-03-23 08:46:30|21124.59|21124.59|21124.55|21124.55|21124.89|21124.89|21124.4|21124.4|0
1648025200000|2022-03-23 08:46:40|21124.68|21124.68|21124.92|21124.92|21124.92|21124.92|21123.94|21123.94|0
1648025210000|2022-03-23 08:46:50|21124.89|21124.89|21125.04|21125.04|21125.14|21125.14|21124.89|21124.89|0
1648025220000|2022-03-23 08:47:00|21124.95|21124.95|21124.64|21124.64|21125.35|21125.35|21124.6|21124.6|0
1648025230000|2022-03-23 08:47:10|21124.5|21124.5|21125.44|21125.44|21125.44|21125.44|21124.39|21124.39|0
1648025240000|2022-03-23 08:47:20|21125.53|21125.53|21125.52|21125.52|21125.71|21125.71|21125.35|21125.35|0
1648025250000|2022-03-23 08:47:30|21125.43|21125.43|21125.32|21125.32|21125.57|21125.57|21125.32|21125.32|0
1648025260000|2022-03-23 08:47:40|21125.7|21125.7|21125.83|21125.83|21125.83|21125.83|21125.64|21125.64|0
1648025270000|2022-03-23 08:47:50|21126.13|21126.13|21126.78|21126.78|21126.84|21126.84|21126.13|21126.13|0
1648025280000|2022-03-23 08:48:00|21126.85|21126.85|21128.53|21128.53|21128.53|21128.53|21126.76|21126.76|0
1648025290000|2022-03-23 08:48:10|21128.64|21128.64|21129.03|21129.03|21129.07|21129.07|21128.64|21128.64|0
1648025300000|2022-03-23 08:48:20|21129.04|21129.04|21129.97|21129.97|21129.97|21129.97|21129.04|21129.04|0
1648025310000|2022-03-23 08:48:30|21130.03|21130.03|21130.63|21130.63|21130.63|21130.63|21130.03|21130.03|0
1648025320000|2022-03-23 08:48:40|21130.51|21130.51|21130.48|21130.48|21130.73|21130.73|21130.35|21130.35|0
1648025330000|2022-03-23 08:48:50|21130.53|21130.53|21131.02|21131.02|21131.02|21131.02|21130.39|21130.39|0
1648025340000|2022-03-23 08:49:00|21130.91|21130.91|21131.42|21131.42|21131.59|21131.59|21130.91|21130.91|0
1648025350000|2022-03-23 08:49:10|21131.53|21131.53|21131.45|21131.45|21131.64|21131.64|21131.45|21131.45|0
1648025360000|2022-03-23 08:49:20|21131.6|21131.6|21132.36|21132.36|21132.36|21132.36|21131.6|21131.6|0
1648025370000|2022-03-23 08:49:30|21132.4|21132.4|21133.43|21133.43|21133.43|21133.43|21132.36|21132.36|0
1648025380000|2022-03-23 08:49:40|21133.34|21133.34|21133.95|21133.95|21134.17|21134.17|21133.34|21133.34|0
1648025390000|2022-03-23 08:49:50|21133.99|21133.99|21133.37|21133.37|21134.22|21134.22|21133.02|21133.02|0
1648025400000|2022-03-23 08:50:00|21133.29|21133.29|21133.79|21133.79|21134.05|21134.05|21132.94|21132.94|0
1648025410000|2022-03-23 08:50:10|21133.88|21133.88|21133.3|21133.3|21134.41|21134.41|21133.11|21133.11|0
1648025420000|2022-03-23 08:50:20|21133.22|21133.22|21133.52|21133.52|21134.29|21134.29|21133.22|21133.22|0
1648025430000|2022-03-23 08:50:30|21133.69|21133.69|21134.22|21134.22|21134.57|21134.57|21133.69|21133.69|0
1648025440000|2022-03-23 08:50:40|21134.3|21134.3|21133.74|21133.74|21134.3|21134.3|21133.74|21133.74|0
1648025450000|2022-03-23 08:50:50|21133.71|21133.71|21132.84|21132.84|21133.86|21133.86|21132.84|21132.84|0
1648025460000|2022-03-23 08:51:00|21132.78|21132.78|21132.75|21132.75|21133.11|21133.11|21132.74|21132.74|0
1648025470000|2022-03-23 08:51:10|21132.58|21132.58|21133.08|21133.08|21133.13|21133.13|21132.58|21132.58|0
1648025480000|2022-03-23 08:51:20|21133.02|21133.02|21133.01|21133.01|21133.09|21133.09|21133.01|21133.01|0
1648025490000|2022-03-23 08:51:30|21133.04|21133.04|21132.86|21132.86|21133.2|21133.2|21132.86|21132.86|0
1648025500000|2022-03-23 08:51:40|21132.62|21132.62|21131.35|21131.35|21132.62|21132.62|21131.21|21131.21|0
1648025510000|2022-03-23 08:51:50|21131.32|21131.32|21129.97|21129.97|21131.42|21131.42|21129.97|21129.97|0
1648025520000|2022-03-23 08:52:00|21129.89|21129.89|21129.61|21129.61|21129.89|21129.89|21129.57|21129.57|0
1648025530000|2022-03-23 08:52:10|21129.57|21129.57|21129.26|21129.26|21129.57|21129.57|21129.26|21129.26|0
1648025540000|2022-03-23 08:52:20|21129.21|21129.21|21128.93|21128.93|21129.21|21129.21|21128.78|21128.78|0
1648025550000|2022-03-23 08:52:30|21129|21129|21128.9|21128.9|21129.27|21129.27|21128.9|21128.9|0
1648025560000|2022-03-23 08:52:40|21128.86|21128.86|21128.11|21128.11|21128.94|21128.94|21127.9|21127.9|0
1648025570000|2022-03-23 08:52:50|21128.06|21128.06|21128.11|21128.11|21128.27|21128.27|21128.06|21128.06|0
1648025580000|2022-03-23 08:53:00|21127.97|21127.97|21127.47|21127.47|21127.97|21127.97|21127.47|21127.47|0
1648025590000|2022-03-23 08:53:10|21127.34|21127.34|21125.67|21125.67|21127.34|21127.34|21125.67|21125.67|0
1648025600000|2022-03-23 08:53:20|21125.65|21125.65|21125.62|21125.62|21125.81|21125.81|21125.24|21125.24|0
1648025610000|2022-03-23 08:53:30|21125.56|21125.56|21125.38|21125.38|21125.81|21125.81|21125.38|21125.38|0
1648025620000|2022-03-23 08:53:40|21125.11|21125.11|21124.88|21124.88|21125.11|21125.11|21124.88|21124.88|0
1648025630000|2022-03-23 08:53:50|21124.77|21124.77|21125.09|21125.09|21125.13|21125.13|21124.77|21124.77|0
1648025640000|2022-03-23 08:54:00|21125.42|21125.42|21125.96|21125.96|21125.96|21125.96|21125.42|21125.42|0
1648025650000|2022-03-23 08:54:10|21126.03|21126.03|21126.1|21126.1|21126.1|21126.1|21125.51|21125.51|0
1648025660000|2022-03-23 08:54:20|21126.04|21126.04|21125.79|21125.79|21126.17|21126.17|21125.79|21125.79|0
1648025670000|2022-03-23 08:54:30|21125.86|21125.86|21125.84|21125.84|21126.03|21126.03|21125.84|21125.84|0
1648025680000|2022-03-23 08:54:40|21126.1|21126.1|21125.56|21125.56|21126.14|21126.14|21125.43|21125.43|0
1648025690000|2022-03-23 08:54:50|21125.47|21125.47|21125.09|21125.09|21125.47|21125.47|21125.09|21125.09|0
1648025700000|2022-03-23 08:55:00|21124.88|21124.88|21124.93|21124.93|21125.36|21125.36|21124.88|21124.88|0
1648025710000|2022-03-23 08:55:10|21124.86|21124.86|21124.81|21124.81|21125.09|21125.09|21124.77|21124.77|0
1648025720000|2022-03-23 08:55:20|21124.99|21124.99|21124.5|21124.5|21124.99|21124.99|21124.43|21124.43|0
1648025730000|2022-03-23 08:55:30|21124.58|21124.58|21124.79|21124.79|21124.79|21124.79|21124.58|21124.58|0
1648025740000|2022-03-23 08:55:40|21124.72|21124.72|21124.72|21124.72|21124.72|21124.72|21124.72|21124.72|0
1648025750000|2022-03-23 08:55:50|21124.86|21124.86|21125.33|21125.33|21125.33|21125.33|21124.86|21124.86|0
1648025760000|2022-03-23 08:56:00|21125.25|21125.25|21125.07|21125.07|21125.48|21125.48|21125.07|21125.07|0
1648025770000|2022-03-23 08:56:10|21125.01|21125.01|21125.06|21125.06|21125.19|21125.19|21124.78|21124.78|0
1648025780000|2022-03-23 08:56:20|21125.1|21125.1|21125.23|21125.23|21125.36|21125.36|21125.1|21125.1|0
1648025790000|2022-03-23 08:56:30|21125.3|21125.3|21125.46|21125.46|21125.46|21125.46|21125.05|21125.05|0
1648025800000|2022-03-23 08:56:40|21125.83|21125.83|21125.62|21125.62|21125.83|21125.83|21125.45|21125.45|0
1648025810000|2022-03-23 08:56:50|21125.57|21125.57|21125.08|21125.08|21125.76|21125.76|21125.08|21125.08|0
1648025820000|2022-03-23 08:57:00|21125.02|21125.02|21124.85|21124.85|21125.02|21125.02|21124.83|21124.83|0
1648025830000|2022-03-23 08:57:10|21124.82|21124.82|21124.32|21124.32|21124.98|21124.98|21123.74|21123.74|0
1648025840000|2022-03-23 08:57:20|21124.27|21124.27|21122.12|21122.12|21124.27|21124.27|21122.09|21122.09|0
1648025850000|2022-03-23 08:57:30|21122.06|21122.06|21122.57|21122.57|21122.57|21122.57|21121.78|21121.78|0
1648025860000|2022-03-23 08:57:40|21122.63|21122.63|21120.82|21120.82|21122.63|21122.63|21120.68|21120.68|0
1648025870000|2022-03-23 08:57:50|21120.85|21120.85|21121|21121|21121|21121|21120.79|21120.79|0
1648025880000|2022-03-23 08:58:00|21121.07|21121.07|21120.99|21120.99|21121.27|21121.27|21120.93|21120.93|0
1648025890000|2022-03-23 08:58:10|21121.08|21121.08|21120.47|21120.47|21121.08|21121.08|21120.47|21120.47|0
1648025900000|2022-03-23 08:58:20|21120.54|21120.54|21120.87|21120.87|21120.98|21120.98|21120.54|21120.54|0
1648025910000|2022-03-23 08:58:30|21120.71|21120.71|21118.6|21118.6|21120.75|21120.75|21118.6|21118.6|0
1648025920000|2022-03-23 08:58:40|21118.44|21118.44|21118.21|21118.21|21118.44|21118.44|21117.93|21117.93|0
1648025930000|2022-03-23 08:58:50|21118.3|21118.3|21118.48|21118.48|21118.78|21118.78|21118.26|21118.26|0
1648025940000|2022-03-23 08:59:00|21118.45|21118.45|21113.63|21113.63|21118.75|21118.75|21113.63|21113.63|0
1648025950000|2022-03-23 08:59:10|21113.59|21113.59|21113.87|21113.87|21114.15|21114.15|21113.59|21113.59|0
1648025960000|2022-03-23 08:59:20|21113.72|21113.72|21113.91|21113.91|21113.91|21113.91|21113.25|21113.25|0
1648025970000|2022-03-23 08:59:30|21114.09|21114.09|21114|21114|21114.09|21114.09|21113.79|21113.79|0
1648025980000|2022-03-23 08:59:40|21113.85|21113.85|21113.69|21113.69|21113.85|21113.85|21113.21|21113.21|0
1648025990000|2022-03-23 08:59:50|21113.63|21113.63|21113.68|21113.68|21113.77|21113.77|21113.29|21113.29|0
1648026000000|2022-03-23 09:00:00|21113.74|21113.74|21112.32|21112.32|21113.74|21113.74|21112.22|21112.22|0
1648026010000|2022-03-23 09:00:10|21112.25|21112.25|21112.71|21112.71|21112.71|21112.71|21111.98|21111.98|0
1648026020000|2022-03-23 09:00:20|21112.56|21112.56|21112.02|21112.02|21112.56|21112.56|21112.02|21112.02|0
1648026030000|2022-03-23 09:00:30|21112.27|21112.27|21112.44|21112.44|21112.44|21112.44|21112.21|21112.21|0
1648026040000|2022-03-23 09:00:40|21112.55|21112.55|21112.16|21112.16|21112.55|21112.55|21112.16|21112.16|0
1648026050000|2022-03-23 09:00:50|21112.24|21112.24|21110.17|21110.17|21112.24|21112.24|21110.17|21110.17|0
1648026060000|2022-03-23 09:01:00|21110.25|21110.25|21110.46|21110.46|21110.54|21110.54|21110.15|21110.15|0
1648026070000|2022-03-23 09:01:10|21110.53|21110.53|21110.35|21110.35|21110.8|21110.8|21110.35|21110.35|0
1648026080000|2022-03-23 09:01:20|21110.49|21110.49|21110.44|21110.44|21110.69|21110.69|21110.14|21110.14|0
1648026090000|2022-03-23 09:01:30|21110.28|21110.28|21110.33|21110.33|21110.48|21110.48|21110.28|21110.28|0
1648026100000|2022-03-23 09:01:40|21110.29|21110.29|21110.31|21110.31|21110.34|21110.34|21109.93|21109.93|0
1648026110000|2022-03-23 09:01:50|21110.13|21110.13|21110.47|21110.47|21110.47|21110.47|21110.01|21110.01|0
1648026120000|2022-03-23 09:02:00|21110.42|21110.42|21111.2|21111.2|21111.2|21111.2|21110.42|21110.42|0
1648026130000|2022-03-23 09:02:10|21111.16|21111.16|21111.05|21111.05|21111.37|21111.37|21110.87|21110.87|0
1648026140000|2022-03-23 09:02:20|21110.99|21110.99|21112|21112|21112|21112|21110.99|21110.99|0
1648026150000|2022-03-23 09:02:30|21112.04|21112.04|21111.8|21111.8|21112.04|21112.04|21111.8|21111.8|0
1648026160000|2022-03-23 09:02:40|21111.72|21111.72|21110.72|21110.72|21111.83|21111.83|21110.67|21110.67|0
1648026170000|2022-03-23 09:02:50|21110.51|21110.51|21109.11|21109.11|21110.51|21110.51|21109.11|21109.11|0
1648026180000|2022-03-23 09:03:00|21108.93|21108.93|21108.47|21108.47|21108.93|21108.93|21108.28|21108.28|0
1648026190000|2022-03-23 09:03:10|21108.33|21108.33|21108.34|21108.34|21108.4|21108.4|21108.06|21108.06|0
1648026200000|2022-03-23 09:03:20|21108.38|21108.38|21108.67|21108.67|21108.67|21108.67|21108.22|21108.22|0
1648026210000|2022-03-23 09:03:30|21108.54|21108.54|21110.24|21110.24|21110.24|21110.24|21108.54|21108.54|0
1648026220000|2022-03-23 09:03:40|21110.28|21110.28|21110.38|21110.38|21110.38|21110.38|21110.08|21110.08|0
1648026230000|2022-03-23 09:03:50|21110.19|21110.19|21111.4|21111.4|21111.4|21111.4|21110.05|21110.05|0
1648026240000|2022-03-23 09:04:00|21111.44|21111.44|21112.59|21112.59|21112.59|21112.59|21111.44|21111.44|0
1648026250000|2022-03-23 09:04:10|21112.51|21112.51|21115.21|21115.21|21115.21|21115.21|21112.51|21112.51|0
1648026260000|2022-03-23 09:04:20|21115.25|21115.25|21116.07|21116.07|21116.28|21116.28|21115.25|21115.25|0
1648026270000|2022-03-23 09:04:30|21116.14|21116.14|21115.98|21115.98|21116.25|21116.25|21115.98|21115.98|0
1648026280000|2022-03-23 09:04:40|21115.82|21115.82|21115.88|21115.88|21115.88|21115.88|21115.24|21115.24|0
1648026290000|2022-03-23 09:04:50|21116|21116|21117.22|21117.22|21117.22|21117.22|21116|21116|0
1648026300000|2022-03-23 09:05:00|21117.35|21117.35|21117.22|21117.22|21117.42|21117.42|21117.18|21117.18|0
1648026310000|2022-03-23 09:05:10|21117.26|21117.26|21117.67|21117.67|21117.76|21117.76|21117.26|21117.26|0
1648026320000|2022-03-23 09:05:20|21117.78|21117.78|21118.18|21118.18|21118.18|21118.18|21117.74|21117.74|0
1648026330000|2022-03-23 09:05:30|21118.2|21118.2|21118.02|21118.02|21118.2|21118.2|21117.66|21117.66|0
1648026340000|2022-03-23 09:05:40|21118.07|21118.07|21117.25|21117.25|21118.12|21118.12|21117.18|21117.18|0
1648026350000|2022-03-23 09:05:50|21117.22|21117.22|21117.02|21117.02|21117.27|21117.27|21117.02|21117.02|0
1648026360000|2022-03-23 09:06:00|21116.88|21116.88|21117.63|21117.63|21117.63|21117.63|21116.81|21116.81|0
1648026370000|2022-03-23 09:06:10|21117.5|21117.5|21117.44|21117.44|21117.5|21117.5|21117.18|21117.18|0
1648026380000|2022-03-23 09:06:20|21117.49|21117.49|21116.86|21116.86|21117.57|21117.57|21116.73|21116.73|0
1648026390000|2022-03-23 09:06:30|21116.97|21116.97|21117.23|21117.23|21117.3|21117.3|21116.96|21116.96|0
1648026400000|2022-03-23 09:06:40|21117.06|21117.06|21116.88|21116.88|21117.44|21117.44|21116.88|21116.88|0
1648026410000|2022-03-23 09:06:50|21116.99|21116.99|21116.54|21116.54|21116.99|21116.99|21116.54|21116.54|0
1648026420000|2022-03-23 09:07:00|21116.61|21116.61|21115.38|21115.38|21116.61|21116.61|21115.38|21115.38|0
1648026430000|2022-03-23 09:07:10|21115.31|21115.31|21115.57|21115.57|21115.57|21115.57|21115.31|21115.31|0
1648026440000|2022-03-23 09:07:20|21115.68|21115.68|21115.83|21115.83|21115.95|21115.95|21115.68|21115.68|0
1648026450000|2022-03-23 09:07:30|21115.72|21115.72|21115.44|21115.44|21115.72|21115.72|21115.44|21115.44|0
1648026460000|2022-03-23 09:07:40|21115.51|21115.51|21115.61|21115.61|21115.61|21115.61|21115.45|21115.45|0
1648026470000|2022-03-23 09:07:50|21115.58|21115.58|21115.74|21115.74|21115.74|21115.74|21115.53|21115.53|0
1648026480000|2022-03-23 09:08:00|21115.8|21115.8|21116.06|21116.06|21116.06|21116.06|21115.8|21115.8|0
1648026490000|2022-03-23 09:08:10|21116.36|21116.36|21116.35|21116.35|21116.44|21116.44|21116.25|21116.25|0
1648026500000|2022-03-23 09:08:20|21116.49|21116.49|21116.3|21116.3|21116.68|21116.68|21116.09|21116.09|0
1648026510000|2022-03-23 09:08:30|21116.37|21116.37|21116.3|21116.3|21116.54|21116.54|21116.28|21116.28|0
1648026520000|2022-03-23 09:08:40|21116.36|21116.36|21116.12|21116.12|21116.44|21116.44|21116.12|21116.12|0
1648026530000|2022-03-23 09:08:50|21116.03|21116.03|21116.8|21116.8|21116.8|21116.8|21116.03|21116.03|0
1648026540000|2022-03-23 09:09:00|21116.88|21116.88|21116.87|21116.87|21117.03|21117.03|21116.87|21116.87|0
1648026550000|2022-03-23 09:09:10|21117.17|21117.17|21117.91|21117.91|21117.91|21117.91|21117.08|21117.08|0
1648026560000|2022-03-23 09:09:20|21117.96|21117.96|21118.56|21118.56|21118.61|21118.61|21117.83|21117.83|0
1648026570000|2022-03-23 09:09:30|21118.67|21118.67|21118.79|21118.79|21118.83|21118.83|21118.67|21118.67|0
1648026580000|2022-03-23 09:09:40|21118.86|21118.86|21118.83|21118.83|21118.86|21118.86|21118.57|21118.57|0
1648026590000|2022-03-23 09:09:50|21118.7|21118.7|21118.73|21118.73|21118.76|21118.76|21118.46|21118.46|0
1648026600000|2022-03-23 09:10:00|21118.57|21118.57|21118.09|21118.09|21118.7|21118.7|21118.09|21118.09|0
1648026610000|2022-03-23 09:10:10|21118.06|21118.06|21118.13|21118.13|21118.88|21118.88|21118.06|21118.06|0
1648026620000|2022-03-23 09:10:20|21117.96|21117.96|21117.19|21117.19|21117.96|21117.96|21117.19|21117.19|0
1648026630000|2022-03-23 09:10:30|21117.08|21117.08|21116.95|21116.95|21117.27|21117.27|21116.95|21116.95|0
1648026640000|2022-03-23 09:10:40|21117.01|21117.01|21116.54|21116.54|21117.09|21117.09|21116.54|21116.54|0
1648026650000|2022-03-23 09:10:50|21116.35|21116.35|21115.51|21115.51|21116.35|21116.35|21115.51|21115.51|0
1648026660000|2022-03-23 09:11:00|21115.56|21115.56|21115.8|21115.8|21115.8|21115.8|21115.38|21115.38|0
1648026670000|2022-03-23 09:11:10|21115.91|21115.91|21115.84|21115.84|21115.91|21115.91|21115.55|21115.55|0
1648026680000|2022-03-23 09:11:20|21115.89|21115.89|21115.68|21115.68|21116.24|21116.24|21115.68|21115.68|0
1648026690000|2022-03-23 09:11:30|21115.61|21115.61|21115.92|21115.92|21116.06|21116.06|21115.61|21115.61|0
1648026700000|2022-03-23 09:11:40|21115.96|21115.96|21116.82|21116.82|21116.82|21116.82|21115.96|21115.96|0
1648026710000|2022-03-23 09:11:50|21116.88|21116.88|21117.54|21117.54|21117.54|21117.54|21116.71|21116.71|0
1648026720000|2022-03-23 09:12:00|21117.47|21117.47|21117.5|21117.5|21117.69|21117.69|21117.47|21117.47|0
1648026730000|2022-03-23 09:12:10|21117.42|21117.42|21118.09|21118.09|21118.35|21118.35|21117.24|21117.24|0
1648026740000|2022-03-23 09:12:20|21118.07|21118.07|21118.39|21118.39|21118.39|21118.39|21117.91|21117.91|0
1648026750000|2022-03-23 09:12:30|21118.44|21118.44|21118.41|21118.41|21118.65|21118.65|21118.41|21118.41|0
1648026760000|2022-03-23 09:12:40|21118.45|21118.45|21118.42|21118.42|21118.5|21118.5|21118.11|21118.11|0
1648026770000|2022-03-23 09:12:50|21118.33|21118.33|21118.84|21118.84|21118.84|21118.84|21118.26|21118.26|0
1648026780000|2022-03-23 09:13:00|21118.79|21118.79|21118.36|21118.36|21118.94|21118.94|21118.21|21118.21|0
1648026790000|2022-03-23 09:13:10|21118.76|21118.76|21118.51|21118.51|21118.76|21118.76|21118.51|21118.51|0
1648026800000|2022-03-23 09:13:20|21118.55|21118.55|21118.99|21118.99|21118.99|21118.99|21118.4|21118.4|0
1648026810000|2022-03-23 09:13:30|21119.09|21119.09|21119.48|21119.48|21119.51|21119.51|21119|21119|0
1648026820000|2022-03-23 09:13:40|21119.42|21119.42|21119.57|21119.57|21120|21120|21119.35|21119.35|0
1648026830000|2022-03-23 09:13:50|21119.36|21119.36|21119.52|21119.52|21119.52|21119.52|21119.36|21119.36|0
1648026840000|2022-03-23 09:14:00|21119.3|21119.3|21119.16|21119.16|21119.39|21119.39|21119.12|21119.12|0
1648026850000|2022-03-23 09:14:10|21119.09|21119.09|21118.9|21118.9|21119.09|21119.09|21118.76|21118.76|0
1648026860000|2022-03-23 09:14:20|21118.93|21118.93|21119.06|21119.06|21119.06|21119.06|21118.93|21118.93|0
1648026870000|2022-03-23 09:14:30|21119.14|21119.14|21119.89|21119.89|21120.08|21120.08|21118.96|21118.96|0
1648026880000|2022-03-23 09:14:40|21117.81|21117.81|21117.6|21117.6|21117.92|21117.92|21117.6|21117.6|0
1648026890000|2022-03-23 09:14:50|21117.72|21117.72|21117.08|21117.08|21117.72|21117.72|21117.08|21117.08|0
1648026900000|2022-03-23 09:15:00|21117|21117|21117.06|21117.06|21117.29|21117.29|21116.99|21116.99|0
1648026910000|2022-03-23 09:15:10|21117|21117|21116.22|21116.22|21117|21117|21116.2|21116.2|0
1648026920000|2022-03-23 09:15:20|21116.36|21116.36|21116.98|21116.98|21116.98|21116.98|21116.32|21116.32|0
1648026930000|2022-03-23 09:15:30|21116.94|21116.94|21115.76|21115.76|21116.94|21116.94|21115.76|21115.76|0
1648026940000|2022-03-23 09:15:40|21115.91|21115.91|21116.38|21116.38|21116.54|21116.54|21115.91|21115.91|0
1648026950000|2022-03-23 09:15:50|21116.3|21116.3|21116.97|21116.97|21116.97|21116.97|21116.3|21116.3|0
1648026960000|2022-03-23 09:16:00|21117.17|21117.17|21118.01|21118.01|21118.01|21118.01|21117.17|21117.17|0
1648026970000|2022-03-23 09:16:10|21117.96|21117.96|21118.42|21118.42|21118.42|21118.42|21117.92|21117.92|0
1648026980000|2022-03-23 09:16:20|21118.16|21118.16|21118.39|21118.39|21118.58|21118.58|21118.16|21118.16|0
1648026990000|2022-03-23 09:16:30|21118.7|21118.7|21118.95|21118.95|21119.28|21119.28|21118.53|21118.53|0
1648027000000|2022-03-23 09:16:40|21118.92|21118.92|21119.09|21119.09|21119.16|21119.16|21118.92|21118.92|0
1648027010000|2022-03-23 09:16:50|21119.12|21119.12|21119.01|21119.01|21119.12|21119.12|21118.9|21118.9|0
1648027020000|2022-03-23 09:17:00|21118.95|21118.95|21121.29|21121.29|21121.29|21121.29|21118.89|21118.89|0
1648027030000|2022-03-23 09:17:10|21121.36|21121.36|21122.75|21122.75|21122.75|21122.75|21121.36|21121.36|0
1648027040000|2022-03-23 09:17:20|21122.66|21122.66|21123.48|21123.48|21123.6|21123.6|21122.66|21122.66|0
1648027050000|2022-03-23 09:17:30|21123.35|21123.35|21123.35|21123.35|21123.44|21123.44|21123.31|21123.31|0
1648027060000|2022-03-23 09:17:40|21123.41|21123.41|21123.23|21123.23|21123.41|21123.41|21123.09|21123.09|0
1648027070000|2022-03-23 09:17:50|21123.25|21123.25|21122.33|21122.33|21123.25|21123.25|21122.33|21122.33|0
1648027080000|2022-03-23 09:18:00|21122.3|21122.3|21122.67|21122.67|21122.76|21122.76|21122.3|21122.3|0
1648027090000|2022-03-23 09:18:10|21122.73|21122.73|21122.44|21122.44|21122.73|21122.73|21122.44|21122.44|0
1648027100000|2022-03-23 09:18:20|21122.38|21122.38|21122.43|21122.43|21122.43|21122.43|21122.19|21122.19|0
1648027110000|2022-03-23 09:18:30|21122.51|21122.51|21122.37|21122.37|21122.82|21122.82|21122.37|21122.37|0
1648027120000|2022-03-23 09:18:40|21122.48|21122.48|21122.37|21122.37|21122.5|21122.5|21122.28|21122.28|0
1648027130000|2022-03-23 09:18:50|21122.44|21122.44|21122.34|21122.34|21122.67|21122.67|21122.2|21122.2|0
1648027140000|2022-03-23 09:19:00|21122.37|21122.37|21122.37|21122.37|21122.95|21122.95|21122.34|21122.34|0
1648027150000|2022-03-23 09:19:10|21122.43|21122.43|21122.31|21122.31|21122.44|21122.44|21122.31|21122.31|0
1648027160000|2022-03-23 09:19:20|21122.6|21122.6|21122.63|21122.63|21122.71|21122.71|21122.49|21122.49|0
1648027170000|2022-03-23 09:19:30|21122.68|21122.68|21122.98|21122.98|21123.21|21123.21|21122.68|21122.68|0
1648027180000|2022-03-23 09:19:40|21123|21123|21123.2|21123.2|21123.21|21123.21|21122.81|21122.81|0
1648027190000|2022-03-23 09:19:50|21123.31|21123.31|21122.77|21122.77|21123.31|21123.31|21122.64|21122.64|0
1648027200000|2022-03-23 09:20:00|21122.72|21122.72|21122.54|21122.54|21123|21123|21122.54|21122.54|0
1648027210000|2022-03-23 09:20:10|21122.61|21122.61|21120.8|21120.8|21122.82|21122.82|21120.8|21120.8|0
1648027220000|2022-03-23 09:20:20|21120.77|21120.77|21120.45|21120.45|21121.01|21121.01|21120.33|21120.33|0
1648027230000|2022-03-23 09:20:30|21120.4|21120.4|21120.13|21120.13|21120.45|21120.45|21120.12|21120.12|0
1648027240000|2022-03-23 09:20:40|21120.53|21120.53|21120.71|21120.71|21120.71|21120.71|21120.39|21120.39|0
1648027250000|2022-03-23 09:20:50|21120.64|21120.64|21120.44|21120.44|21120.69|21120.69|21120.28|21120.28|0
1648027260000|2022-03-23 09:21:00|21120.53|21120.53|21120.84|21120.84|21120.99|21120.99|21120.53|21120.53|0
1648027270000|2022-03-23 09:21:10|21120.77|21120.77|21122.17|21122.17|21122.17|21122.17|21120.6|21120.6|0
1648027280000|2022-03-23 09:21:20|21122.26|21122.26|21121.9|21121.9|21122.26|21122.26|21121.89|21121.89|0
1648027290000|2022-03-23 09:21:30|21121.99|21121.99|21122.03|21122.03|21122.37|21122.37|21121.84|21121.84|0
1648027300000|2022-03-23 09:21:40|21121.92|21121.92|21121.38|21121.38|21121.92|21121.92|21121.38|21121.38|0
1648027310000|2022-03-23 09:21:50|21121.64|21121.64|21121.4|21121.4|21121.64|21121.64|21121.29|21121.29|0
1648027320000|2022-03-23 09:22:00|21121.29|21121.29|21120.63|21120.63|21121.33|21121.33|21120.63|21120.63|0
1648027330000|2022-03-23 09:22:10|21120.54|21120.54|21119.76|21119.76|21120.67|21120.67|21119.76|21119.76|0
1648027340000|2022-03-23 09:22:20|21119.84|21119.84|21119.14|21119.14|21119.84|21119.84|21119.11|21119.11|0
1648027350000|2022-03-23 09:22:30|21119.1|21119.1|21119.07|21119.07|21119.1|21119.1|21118.97|21118.97|0
1648027360000|2022-03-23 09:22:40|21119.16|21119.16|21119.35|21119.35|21119.49|21119.49|21119.16|21119.16|0
1648027370000|2022-03-23 09:22:50|21119.27|21119.27|21118.85|21118.85|21119.4|21119.4|21118.85|21118.85|0
1648027380000|2022-03-23 09:23:00|21118.92|21118.92|21119.51|21119.51|21119.63|21119.63|21118.78|21118.78|0
1648027390000|2022-03-23 09:23:10|21119.42|21119.42|21118|21118|21119.42|21119.42|21117.85|21117.85|0
1648027400000|2022-03-23 09:23:20|21117.92|21117.92|21117.32|21117.32|21117.92|21117.92|21117.32|21117.32|0
1648027410000|2022-03-23 09:23:30|21117.27|21117.27|21116.83|21116.83|21117.27|21117.27|21116.83|21116.83|0
1648027420000|2022-03-23 09:23:40|21116.62|21116.62|21116.42|21116.42|21116.62|21116.62|21116.34|21116.34|0
1648027430000|2022-03-23 09:23:50|21116.29|21116.29|21116.3|21116.3|21116.81|21116.81|21116.29|21116.29|0
1648027440000|2022-03-23 09:24:00|21116.43|21116.43|21116.13|21116.13|21116.43|21116.43|21116.13|21116.13|0
1648027450000|2022-03-23 09:24:10|21116.06|21116.06|21115.1|21115.1|21116.06|21116.06|21115.1|21115.1|0
1648027460000|2022-03-23 09:24:20|21115.07|21115.07|21114.35|21114.35|21115.07|21115.07|21114.31|21114.31|0
1648027470000|2022-03-23 09:24:30|21114.23|21114.23|21114.1|21114.1|21114.36|21114.36|21114.1|21114.1|0
1648027480000|2022-03-23 09:24:40|21114.31|21114.31|21113.77|21113.77|21114.31|21114.31|21113.74|21113.74|0
1648027490000|2022-03-23 09:24:50|21113.84|21113.84|21113.29|21113.29|21113.84|21113.84|21113.29|21113.29|0
1648027500000|2022-03-23 09:25:00|21113.37|21113.37|21113.47|21113.47|21113.49|21113.49|21113.29|21113.29|0
1648027510000|2022-03-23 09:25:10|21113.4|21113.4|21113.35|21113.35|21113.54|21113.54|21113.15|21113.15|0
1648027520000|2022-03-23 09:25:20|21113.51|21113.51|21113.71|21113.71|21113.71|21113.71|21113.36|21113.36|0
1648027530000|2022-03-23 09:25:30|21113.85|21113.85|21114.2|21114.2|21114.25|21114.25|21113.85|21113.85|0
1648027540000|2022-03-23 09:25:40|21114.23|21114.23|21113.81|21113.81|21114.23|21114.23|21113.81|21113.81|0
1648027550000|2022-03-23 09:25:50|21114.02|21114.02|21114.19|21114.19|21114.26|21114.26|21113.69|21113.69|0
1648027560000|2022-03-23 09:26:00|21114.01|21114.01|21113.9|21113.9|21114.05|21114.05|21113.9|21113.9|0
1648027570000|2022-03-23 09:26:10|21113.98|21113.98|21113.76|21113.76|21114.71|21114.71|21113.76|21113.76|0
1648027580000|2022-03-23 09:26:20|21113.62|21113.62|21113.35|21113.35|21113.68|21113.68|21113.35|21113.35|0
1648027590000|2022-03-23 09:26:30|21113.49|21113.49|21113.59|21113.59|21113.62|21113.62|21113.39|21113.39|0
1648027600000|2022-03-23 09:26:40|21113.54|21113.54|21113.36|21113.36|21113.54|21113.54|21113.36|21113.36|0
1648027610000|2022-03-23 09:26:50|21113.3|21113.3|21113.5|21113.5|21113.56|21113.56|21113.3|21113.3|0
1648027620000|2022-03-23 09:27:00|21113.54|21113.54|21113.7|21113.7|21113.71|21113.71|21113.41|21113.41|0
1648027630000|2022-03-23 09:27:10|21114.02|21114.02|21113.09|21113.09|21114.02|21114.02|21112.97|21112.97|0
1648027640000|2022-03-23 09:27:20|21113.02|21113.02|21112.75|21112.75|21113.02|21113.02|21112.75|21112.75|0
1648027650000|2022-03-23 09:27:30|21112.86|21112.86|21112.69|21112.69|21112.86|21112.86|21112.65|21112.65|0
1648027660000|2022-03-23 09:27:40|21112.73|21112.73|21112.32|21112.32|21112.84|21112.84|21112.32|21112.32|0
1648027670000|2022-03-23 09:27:50|21112.38|21112.38|21111.85|21111.85|21112.44|21112.44|21111.85|21111.85|0
1648027680000|2022-03-23 09:28:00|21111.79|21111.79|21110.87|21110.87|21111.79|21111.79|21110.64|21110.64|0
1648027690000|2022-03-23 09:28:10|21110.71|21110.71|21110.63|21110.63|21110.95|21110.95|21110.63|21110.63|0
1648027700000|2022-03-23 09:28:20|21110.77|21110.77|21110.24|21110.24|21110.77|21110.77|21110.24|21110.24|0
1648027710000|2022-03-23 09:28:30|21110.19|21110.19|21110.4|21110.4|21110.8|21110.8|21110.02|21110.02|0
1648027720000|2022-03-23 09:28:40|21110.27|21110.27|21109.28|21109.28|21110.27|21110.27|21109.23|21109.23|0
1648027730000|2022-03-23 09:28:50|21109.35|21109.35|21109.94|21109.94|21109.94|21109.94|21109.21|21109.21|0
1648027740000|2022-03-23 09:29:00|21109.85|21109.85|21109.26|21109.26|21109.85|21109.85|21109.26|21109.26|0
1648027750000|2022-03-23 09:29:10|21109.2|21109.2|21109.37|21109.37|21109.37|21109.37|21109.14|21109.14|0
1648027760000|2022-03-23 09:29:20|21109.22|21109.22|21109.87|21109.87|21110.08|21110.08|21109.22|21109.22|0
1648027770000|2022-03-23 09:29:30|21110|21110|21109.46|21109.46|21110|21110|21109.46|21109.46|0
1648027780000|2022-03-23 09:29:40|21109.53|21109.53|21109.67|21109.67|21109.82|21109.82|21109.49|21109.49|0
1648027790000|2022-03-23 09:29:50|21109.75|21109.75|21109.42|21109.42|21109.78|21109.78|21109.39|21109.39|0
1648027800000|2022-03-23 09:30:00|21109.5|21109.5|21108.09|21108.09|21109.67|21109.67|21108.09|21108.09|0
1648027810000|2022-03-23 09:30:10|21107.96|21107.96|21107.72|21107.72|21107.99|21107.99|21107.54|21107.54|0
1648027820000|2022-03-23 09:30:20|21107.61|21107.61|21107.49|21107.49|21107.61|21107.61|21107.45|21107.45|0
1648027830000|2022-03-23 09:30:30|21107.33|21107.33|21107.32|21107.32|21107.43|21107.43|21107.14|21107.14|0
1648027840000|2022-03-23 09:30:40|21107.27|21107.27|21106.75|21106.75|21107.29|21107.29|21106.75|21106.75|0
1648027850000|2022-03-23 09:30:50|21106.51|21106.51|21105.84|21105.84|21106.51|21106.51|21105.69|21105.69|0
1648027860000|2022-03-23 09:31:00|21105.78|21105.78|21106.02|21106.02|21106.02|21106.02|21105.78|21105.78|0
1648027870000|2022-03-23 09:31:10|21106.11|21106.11|21104.89|21104.89|21106.19|21106.19|21104.77|21104.77|0
1648027880000|2022-03-23 09:31:20|21105|21105|21104.77|21104.77|21105|21105|21104.77|21104.77|0
1648027890000|2022-03-23 09:31:30|21104.8|21104.8|21103.95|21103.95|21104.8|21104.8|21103.95|21103.95|0
1648027900000|2022-03-23 09:31:40|21103.87|21103.87|21103.68|21103.68|21103.87|21103.87|21103.68|21103.68|0
1648027910000|2022-03-23 09:31:50|21103.88|21103.88|21103.68|21103.68|21103.91|21103.91|21103.56|21103.56|0
1648027920000|2022-03-23 09:32:00|21103.85|21103.85|21103.34|21103.34|21103.85|21103.85|21103.34|21103.34|0
1648027930000|2022-03-23 09:32:10|21103.25|21103.25|21103.27|21103.27|21103.47|21103.47|21103.11|21103.11|0
1648027940000|2022-03-23 09:32:20|21103.45|21103.45|21103.83|21103.83|21103.83|21103.83|21103.45|21103.45|0
1648027950000|2022-03-23 09:32:30|21103.77|21103.77|21103.82|21103.82|21104.06|21104.06|21103.26|21103.26|0
1648027960000|2022-03-23 09:32:40|21103.78|21103.78|21103.88|21103.88|21103.9|21103.9|21103.58|21103.58|0
1648027970000|2022-03-23 09:32:50|21103.8|21103.8|21103.65|21103.65|21103.9|21103.9|21103.55|21103.55|0
1648027980000|2022-03-23 09:33:00|21103.74|21103.74|21104.01|21104.01|21104.08|21104.08|21103.74|21103.74|0
1648027990000|2022-03-23 09:33:10|21103.94|21103.94|21104.18|21104.18|21104.27|21104.27|21103.89|21103.89|0
1648028000000|2022-03-23 09:33:20|21104.12|21104.12|21103.3|21103.3|21104.13|21104.13|21103.3|21103.3|0
1648028010000|2022-03-23 09:33:30|21103.19|21103.19|21103.26|21103.26|21103.6|21103.6|21103.19|21103.19|0
1648028020000|2022-03-23 09:33:40|21103.15|21103.15|21102.95|21102.95|21103.21|21103.21|21102.95|21102.95|0
1648028030000|2022-03-23 09:33:50|21102.88|21102.88|21102.94|21102.94|21102.94|21102.94|21102.79|21102.79|0
1648028040000|2022-03-23 09:34:00|21102.76|21102.76|21101.97|21101.97|21102.76|21102.76|21101.97|21101.97|0
1648028050000|2022-03-23 09:34:10|21102.09|21102.09|21102.17|21102.17|21102.38|21102.38|21102.09|21102.09|0
1648028060000|2022-03-23 09:34:20|21102.01|21102.01|21101.57|21101.57|21102.06|21102.06|21101.57|21101.57|0
1648028070000|2022-03-23 09:34:30|21101.74|21101.74|21101.25|21101.25|21101.74|21101.74|21101.15|21101.15|0
1648028080000|2022-03-23 09:34:40|21101.07|21101.07|21101.06|21101.06|21101.24|21101.24|21100.98|21100.98|0
1648028090000|2022-03-23 09:34:50|21100.95|21100.95|21100.94|21100.94|21101.11|21101.11|21100.94|21100.94|0
1648028100000|2022-03-23 09:35:00|21100.91|21100.91|21100.43|21100.43|21100.91|21100.91|21100.43|21100.43|0
1648028110000|2022-03-23 09:35:10|21100.5|21100.5|21100.35|21100.35|21100.57|21100.57|21100.35|21100.35|0
1648028120000|2022-03-23 09:35:20|21100.17|21100.17|21098.65|21098.65|21100.24|21100.24|21098.63|21098.63|0
1648028130000|2022-03-23 09:35:30|21098.53|21098.53|21091.39|21091.39|21098.53|21098.53|21091.27|21091.27|0
1648028140000|2022-03-23 09:35:40|21091.31|21091.31|21084.32|21084.32|21091.31|21091.31|21084.32|21084.32|0
1648028150000|2022-03-23 09:35:50|21084.25|21084.25|21083.78|21083.78|21084.45|21084.45|21083.78|21083.78|0
1648028160000|2022-03-23 09:36:00|21083.6|21083.6|21081.96|21081.96|21083.6|21083.6|21081.96|21081.96|0
1648028170000|2022-03-23 09:36:10|21081.83|21081.83|21082.67|21082.67|21083.01|21083.01|21081.83|21081.83|0
1648028180000|2022-03-23 09:36:20|21082.72|21082.72|21082.24|21082.24|21082.72|21082.72|21082.17|21082.17|0
1648028190000|2022-03-23 09:36:30|21082.19|21082.19|21082.02|21082.02|21082.64|21082.64|21081.98|21081.98|0
1648028200000|2022-03-23 09:36:40|21081.95|21081.95|21081.61|21081.61|21082.14|21082.14|21081.26|21081.26|0
1648028210000|2022-03-23 09:36:50|21081.67|21081.67|21082.34|21082.34|21082.34|21082.34|21081.39|21081.39|0
1648028220000|2022-03-23 09:37:00|21082.31|21082.31|21081.26|21081.26|21082.31|21082.31|21081.12|21081.12|0
1648028230000|2022-03-23 09:37:10|21081.34|21081.34|21080.03|21080.03|21081.34|21081.34|21080.03|21080.03|0
1648028240000|2022-03-23 09:37:20|21080.22|21080.22|21080.79|21080.79|21080.79|21080.79|21080.22|21080.22|0
1648028250000|2022-03-23 09:37:30|21080.67|21080.67|21081.29|21081.29|21081.44|21081.44|21080.67|21080.67|0
1648028260000|2022-03-23 09:37:40|21081.14|21081.14|21081.38|21081.38|21081.38|21081.38|21081.14|21081.14|0
1648028270000|2022-03-23 09:37:50|21081.71|21081.71|21082.07|21082.07|21082.07|21082.07|21081.71|21081.71|0
1648028280000|2022-03-23 09:38:00|21082.13|21082.13|21081.42|21081.42|21082.13|21082.13|21081.13|21081.13|0
1648028290000|2022-03-23 09:38:10|21081.47|21081.47|21081.77|21081.77|21081.77|21081.77|21081.47|21081.47|0
1648028300000|2022-03-23 09:38:20|21081.71|21081.71|21080.9|21080.9|21081.95|21081.95|21080.9|21080.9|0
1648028310000|2022-03-23 09:38:30|21080.84|21080.84|21080.94|21080.94|21080.94|21080.94|21080.74|21080.74|0
1648028320000|2022-03-23 09:38:40|21081.09|21081.09|21080.75|21080.75|21081.09|21081.09|21080.75|21080.75|0
1648028330000|2022-03-23 09:38:50|21080.6|21080.6|21081.38|21081.38|21081.94|21081.94|21080.6|21080.6|0
1648028340000|2022-03-23 09:39:00|21081.46|21081.46|21080.77|21080.77|21081.66|21081.66|21080.62|21080.62|0
1648028350000|2022-03-23 09:39:10|21080.75|21080.75|21080.61|21080.61|21080.75|21080.75|21080.61|21080.61|0
1648028360000|2022-03-23 09:39:20|21080.54|21080.54|21080.55|21080.55|21081.13|21081.13|21079.62|21079.62|0
1648028370000|2022-03-23 09:39:30|21080.66|21080.66|21080.74|21080.74|21080.74|21080.74|21080.26|21080.26|0
1648028380000|2022-03-23 09:39:40|21080.84|21080.84|21080.59|21080.59|21080.84|21080.84|21080.55|21080.55|0
1648028390000|2022-03-23 09:39:50|21080.47|21080.47|21080.31|21080.31|21080.55|21080.55|21080.23|21080.23|0
1648028400000|2022-03-23 09:40:00|21080.48|21080.48|21080.56|21080.56|21080.61|21080.61|21080.48|21080.48|0
1648028410000|2022-03-23 09:40:10|21080.64|21080.64|21080.36|21080.36|21080.78|21080.78|21080.28|21080.28|0
1648028420000|2022-03-23 09:40:20|21079.96|21079.96|21079.2|21079.2|21079.96|21079.96|21079.2|21079.2|0
1648028430000|2022-03-23 09:40:30|21079.18|21079.18|21078.08|21078.08|21079.18|21079.18|21078.07|21078.07|0
1648028440000|2022-03-23 09:40:40|21078.16|21078.16|21078.28|21078.28|21078.28|21078.28|21077.79|21077.79|0
1648028450000|2022-03-23 09:40:50|21077.92|21077.92|21075.99|21075.99|21077.92|21077.92|21075.99|21075.99|0
1648028460000|2022-03-23 09:41:00|21075.93|21075.93|21075.07|21075.07|21076.1|21076.1|21075.07|21075.07|0
1648028470000|2022-03-23 09:41:10|21075|21075|21074.13|21074.13|21075|21075|21074.13|21074.13|0
1648028480000|2022-03-23 09:41:20|21074.17|21074.17|21073.47|21073.47|21074.17|21074.17|21073.37|21073.37|0
1648028490000|2022-03-23 09:41:30|21073.39|21073.39|21072.3|21072.3|21073.51|21073.51|21072.3|21072.3|0
1648028500000|2022-03-23 09:41:40|21072.34|21072.34|21072.47|21072.47|21072.47|21072.47|21072.26|21072.26|0
1648028510000|2022-03-23 09:41:50|21072.51|21072.51|21073.06|21073.06|21073.07|21073.07|21072.51|21072.51|0
1648028520000|2022-03-23 09:42:00|21073.15|21073.15|21073.21|21073.21|21073.49|21073.49|21073.15|21073.15|0
1648028530000|2022-03-23 09:42:10|21073.27|21073.27|21072.95|21072.95|21073.53|21073.53|21072.95|21072.95|0
1648028540000|2022-03-23 09:42:20|21072.78|21072.78|21072.71|21072.71|21073.19|21073.19|21072.71|21072.71|0
1648028550000|2022-03-23 09:42:30|21072.83|21072.83|21072.74|21072.74|21073.08|21073.08|21072.74|21072.74|0
1648028560000|2022-03-23 09:42:40|21072.95|21072.95|21072.87|21072.87|21072.96|21072.96|21072.76|21072.76|0
1648028570000|2022-03-23 09:42:50|21072.99|21072.99|21072.8|21072.8|21072.99|21072.99|21072.73|21072.73|0
1648028580000|2022-03-23 09:43:00|21072.86|21072.86|21073.15|21073.15|21073.15|21073.15|21072.86|21072.86|0
1648028590000|2022-03-23 09:43:10|21073.32|21073.32|21073.63|21073.63|21073.63|21073.63|21073.32|21073.32|0
1648028600000|2022-03-23 09:43:20|21073.6|21073.6|21073.46|21073.46|21073.73|21073.73|21073.22|21073.22|0
1648028610000|2022-03-23 09:43:30|21073.52|21073.52|21072.99|21072.99|21073.52|21073.52|21072.99|21072.99|0
1648028620000|2022-03-23 09:43:40|21072.93|21072.93|21072.41|21072.41|21073.21|21073.21|21072.41|21072.41|0
1648028630000|2022-03-23 09:43:50|21072.48|21072.48|21073.25|21073.25|21073.25|21073.25|21072.48|21072.48|0
1648028640000|2022-03-23 09:44:00|21073.41|21073.41|21073.87|21073.87|21073.87|21073.87|21073.41|21073.41|0
1648028650000|2022-03-23 09:44:10|21073.71|21073.71|21073.79|21073.79|21073.81|21073.81|21073.7|21073.7|0
1648028660000|2022-03-23 09:44:20|21073.67|21073.67|21073.56|21073.56|21073.68|21073.68|21073.56|21073.56|0
1648028670000|2022-03-23 09:44:30|21073.49|21073.49|21073.72|21073.72|21074.03|21074.03|21073.27|21073.27|0
1648028680000|2022-03-23 09:44:40|21073.78|21073.78|21073.92|21073.92|21073.92|21073.92|21073.65|21073.65|0
1648028690000|2022-03-23 09:44:50|21074.06|21074.06|21074.42|21074.42|21074.42|21074.42|21074.06|21074.06|0
1648028700000|2022-03-23 09:45:00|21074.35|21074.35|21074.26|21074.26|21074.5|21074.5|21074.06|21074.06|0
1648028710000|2022-03-23 09:45:10|21074.3|21074.3|21073.77|21073.77|21074.3|21074.3|21073.63|21073.63|0
1648028720000|2022-03-23 09:45:20|21073.64|21073.64|21073.1|21073.1|21073.64|21073.64|21072.89|21072.89|0
1648028730000|2022-03-23 09:45:30|21073|21073|21072.89|21072.89|21073.08|21073.08|21072.89|21072.89|0
1648028740000|2022-03-23 09:45:40|21072.63|21072.63|21071.27|21071.27|21072.94|21072.94|21071.27|21071.27|0
1648028750000|2022-03-23 09:45:50|21071.24|21071.24|21070.63|21070.63|21071.24|21071.24|21070.57|21070.57|0
1648028760000|2022-03-23 09:46:00|21070.73|21070.73|21069.86|21069.86|21070.83|21070.83|21069.86|21069.86|0
1648028770000|2022-03-23 09:46:10|21069.93|21069.93|21069.72|21069.72|21070.32|21070.32|21069.72|21069.72|0
1648028780000|2022-03-23 09:46:20|21069.11|21069.11|21065.83|21065.83|21069.11|21069.11|21065.53|21065.53|0
1648028790000|2022-03-23 09:46:30|21065.9|21065.9|21064.85|21064.85|21066.29|21066.29|21064.85|21064.85|0
1648028800000|2022-03-23 09:46:40|21064.81|21064.81|21063.79|21063.79|21064.88|21064.88|21063.79|21063.79|0
1648028810000|2022-03-23 09:46:50|21063.81|21063.81|21062.6|21062.6|21063.81|21063.81|21062.6|21062.6|0
1648028820000|2022-03-23 09:47:00|21062.63|21062.63|21060.48|21060.48|21062.73|21062.73|21060.48|21060.48|0
1648028830000|2022-03-23 09:47:10|21060.37|21060.37|21057.25|21057.25|21060.37|21060.37|21057.25|21057.25|0
1648028840000|2022-03-23 09:47:20|21057.12|21057.12|21054.62|21054.62|21057.12|21057.12|21054.53|21054.53|0
1648028850000|2022-03-23 09:47:30|21054.18|21054.18|21054.11|21054.11|21054.53|21054.53|21054.01|21054.01|0
1648028860000|2022-03-23 09:47:40|21054.03|21054.03|21054.16|21054.16|21054.35|21054.35|21053.96|21053.96|0
1648028870000|2022-03-23 09:47:50|21053.72|21053.72|21052.88|21052.88|21053.78|21053.78|21052.88|21052.88|0
1648028880000|2022-03-23 09:48:00|21052.22|21052.22|21051.72|21051.72|21052.22|21052.22|21051.48|21051.48|0
1648028890000|2022-03-23 09:48:10|21051.63|21051.63|21052.2|21052.2|21052.46|21052.46|21051.63|21051.63|0
1648028900000|2022-03-23 09:48:20|21052.23|21052.23|21051.64|21051.64|21052.23|21052.23|21051.64|21051.64|0
1648028910000|2022-03-23 09:48:30|21051.75|21051.75|21051.66|21051.66|21051.75|21051.75|21051.42|21051.42|0
1648028920000|2022-03-23 09:48:40|21051.6|21051.6|21051.42|21051.42|21051.6|21051.6|21051.42|21051.42|0
1648028930000|2022-03-23 09:48:50|21051.54|21051.54|21050.99|21050.99|21051.61|21051.61|21050.91|21050.91|0
1648028940000|2022-03-23 09:49:00|21051.2|21051.2|21051.44|21051.44|21051.72|21051.72|21051.2|21051.2|0
1648028950000|2022-03-23 09:49:10|21051.41|21051.41|21052.12|21052.12|21052.12|21052.12|21051.41|21051.41|0
1648028960000|2022-03-23 09:49:20|21052.04|21052.04|21051.43|21051.43|21052.04|21052.04|21051.43|21051.43|0
1648028970000|2022-03-23 09:49:30|21051.78|21051.78|21051.66|21051.66|21051.78|21051.78|21051.66|21051.66|0
1648028980000|2022-03-23 09:49:40|21051.71|21051.71|21052.29|21052.29|21052.33|21052.33|21051.71|21051.71|0
1648028990000|2022-03-23 09:49:50|21052.43|21052.43|21051.65|21051.65|21052.43|21052.43|21051.65|21051.65|0
1648029000000|2022-03-23 09:50:00|21051.37|21051.37|21051.55|21051.55|21051.55|21051.55|21051.22|21051.22|0
1648029010000|2022-03-23 09:50:10|21051.7|21051.7|21051.3|21051.3|21051.76|21051.76|21050.93|21050.93|0
1648029020000|2022-03-23 09:50:20|21051.42|21051.42|21051.26|21051.26|21051.58|21051.58|21051.11|21051.11|0
1648029030000|2022-03-23 09:50:30|21051.32|21051.32|21051.05|21051.05|21051.32|21051.32|21050.83|21050.83|0
1648029040000|2022-03-23 09:50:40|21051.36|21051.36|21052.03|21052.03|21052.08|21052.08|21051.36|21051.36|0
1648029050000|2022-03-23 09:50:50|21051.36|21051.36|21051.2|21051.2|21051.36|21051.36|21051.2|21051.2|0
1648029060000|2022-03-23 09:51:00|21051.33|21051.33|21051.57|21051.57|21051.57|21051.57|21051.07|21051.07|0
1648029070000|2022-03-23 09:51:10|21051.61|21051.61|21051.79|21051.79|21051.82|21051.82|21051.36|21051.36|0
1648029080000|2022-03-23 09:51:20|21052.07|21052.07|21052.65|21052.65|21052.65|21052.65|21052.07|21052.07|0
1648029090000|2022-03-23 09:51:30|21052.49|21052.49|21052.99|21052.99|21052.99|21052.99|21052.44|21052.44|0
1648029100000|2022-03-23 09:51:40|21052.83|21052.83|21053.72|21053.72|21053.72|21053.72|21052.68|21052.68|0
1648029110000|2022-03-23 09:51:50|21053.54|21053.54|21053.48|21053.48|21053.54|21053.54|21053.44|21053.44|0
1648029120000|2022-03-23 09:52:00|21053.53|21053.53|21053.82|21053.82|21054.12|21054.12|21053.53|21053.53|0
1648029130000|2022-03-23 09:52:10|21054.18|21054.18|21054.16|21054.16|21054.18|21054.18|21053.94|21053.94|0
1648029140000|2022-03-23 09:52:20|21053.94|21053.94|21053.78|21053.78|21053.94|21053.94|21053.78|21053.78|0
1648029150000|2022-03-23 09:52:30|21053.71|21053.71|21053.21|21053.21|21053.72|21053.72|21053.21|21053.21|0
1648029160000|2022-03-23 09:52:40|21053.16|21053.16|21053.16|21053.16|21053.26|21053.26|21052.94|21052.94|0
1648029170000|2022-03-23 09:52:50|21052.97|21052.97|21052.96|21052.96|21053.05|21053.05|21052.96|21052.96|0
1648029180000|2022-03-23 09:53:00|21052.85|21052.85|21053.05|21053.05|21053.1|21053.1|21052.68|21052.68|0
1648029190000|2022-03-23 09:53:10|21053.13|21053.13|21053.41|21053.41|21053.41|21053.41|21052.83|21052.83|0
1648029200000|2022-03-23 09:53:20|21053.31|21053.31|21054.46|21054.46|21054.46|21054.46|21053.31|21053.31|0
1648029210000|2022-03-23 09:53:30|21054.44|21054.44|21054.24|21054.24|21054.44|21054.44|21054.22|21054.22|0
1648029220000|2022-03-23 09:53:40|21054.21|21054.21|21054.47|21054.47|21054.66|21054.66|21054.21|21054.21|0
1648029230000|2022-03-23 09:53:50|21054.58|21054.58|21054.7|21054.7|21054.7|21054.7|21054.49|21054.49|0
1648029240000|2022-03-23 09:54:00|21054.41|21054.41|21054.57|21054.57|21054.57|21054.57|21054.13|21054.13|0
1648029250000|2022-03-23 09:54:10|21054.32|21054.32|21054.21|21054.21|21054.32|21054.32|21054.14|21054.14|0
1648029260000|2022-03-23 09:54:20|21054.16|21054.16|21053.87|21053.87|21054.16|21054.16|21053.87|21053.87|0
1648029270000|2022-03-23 09:54:30|21053.93|21053.93|21053.35|21053.35|21053.93|21053.93|21053.1|21053.1|0
1648029280000|2022-03-23 09:54:40|21053.36|21053.36|21053.21|21053.21|21053.36|21053.36|21052.96|21052.96|0
1648029290000|2022-03-23 09:54:50|21053.25|21053.25|21053.18|21053.18|21053.25|21053.25|21053.1|21053.1|0
1648029300000|2022-03-23 09:55:00|21053.05|21053.05|21053.12|21053.12|21053.23|21053.23|21053.03|21053.03|0
1648029310000|2022-03-23 09:55:10|21053.03|21053.03|21053|21053|21053.21|21053.21|21053|21053|0
1648029320000|2022-03-23 09:55:20|21052.93|21052.93|21052.84|21052.84|21053.09|21053.09|21052.63|21052.63|0
1648029330000|2022-03-23 09:55:30|21052.89|21052.89|21052.61|21052.61|21052.89|21052.89|21052.53|21052.53|0
1648029340000|2022-03-23 09:55:40|21052.68|21052.68|21052.45|21052.45|21052.74|21052.74|21052.35|21052.35|0
1648029350000|2022-03-23 09:55:50|21052.65|21052.65|21052.42|21052.42|21052.73|21052.73|21052.42|21052.42|0
1648029360000|2022-03-23 09:56:00|21052.49|21052.49|21052.09|21052.09|21052.69|21052.69|21052.02|21052.02|0
1648029370000|2022-03-23 09:56:10|21051.99|21051.99|21051.88|21051.88|21052.01|21052.01|21051.84|21051.84|0
1648029380000|2022-03-23 09:56:20|21051.61|21051.61|21051.14|21051.14|21051.61|21051.61|21051.06|21051.06|0
1648029390000|2022-03-23 09:56:30|21051.23|21051.23|21051.27|21051.27|21051.52|21051.52|21051.04|21051.04|0
1648029400000|2022-03-23 09:56:40|21051.06|21051.06|21050.65|21050.65|21051.1|21051.1|21050.65|21050.65|0
1648029410000|2022-03-23 09:56:50|21050.42|21050.42|21050.26|21050.26|21050.71|21050.71|21050.26|21050.26|0
1648029420000|2022-03-23 09:57:00|21049.89|21049.89|21048.58|21048.58|21049.98|21049.98|21048.58|21048.58|0
1648029430000|2022-03-23 09:57:10|21048.53|21048.53|21047.58|21047.58|21048.75|21048.75|21047.57|21047.57|0
1648029440000|2022-03-23 09:57:20|21047.43|21047.43|21047.07|21047.07|21047.43|21047.43|21047.07|21047.07|0
1648029450000|2022-03-23 09:57:30|21047|21047|21047.29|21047.29|21047.29|21047.29|21047|21047|0
1648029460000|2022-03-23 09:57:40|21047.34|21047.34|21046.69|21046.69|21047.41|21047.41|21046.69|21046.69|0
1648029470000|2022-03-23 09:57:50|21046.62|21046.62|21046.92|21046.92|21046.92|21046.92|21046.28|21046.28|0
1648029480000|2022-03-23 09:58:00|21046.87|21046.87|21045.77|21045.77|21046.87|21046.87|21045.77|21045.77|0
1648029490000|2022-03-23 09:58:10|21045.25|21045.25|21044.92|21044.92|21045.77|21045.77|21044.92|21044.92|0
1648029500000|2022-03-23 09:58:20|21044.68|21044.68|21043.7|21043.7|21044.68|21044.68|21043.65|21043.65|0
1648029510000|2022-03-23 09:58:30|21043.63|21043.63|21043.75|21043.75|21043.95|21043.95|21043.48|21043.48|0
1648029520000|2022-03-23 09:58:40|21043.93|21043.93|21044.22|21044.22|21044.3|21044.3|21043.53|21043.53|0
1648029530000|2022-03-23 09:58:50|21044.23|21044.23|21044.06|21044.06|21044.44|21044.44|21044.06|21044.06|0
1648029540000|2022-03-23 09:59:00|21044.21|21044.21|21043.56|21043.56|21044.24|21044.24|21043.56|21043.56|0
1648029550000|2022-03-23 09:59:10|21043.1|21043.1|21042.83|21042.83|21043.1|21043.1|21042.83|21042.83|0
1648029560000|2022-03-23 09:59:20|21042.39|21042.39|21041.75|21041.75|21042.39|21042.39|21041.7|21041.7|0
1648029570000|2022-03-23 09:59:30|21041.54|21041.54|21041.34|21041.34|21041.54|21041.54|21041.34|21041.34|0
1648029580000|2022-03-23 09:59:40|21041.22|21041.22|21041.87|21041.87|21041.92|21041.92|21041.15|21041.15|0
1648029590000|2022-03-23 09:59:50|21042.07|21042.07|21041.68|21041.68|21042.28|21042.28|21041.68|21041.68|0
1648029600000|2022-03-23 10:00:00|21041.12|21041.12|21041.74|21041.74|21041.74|21041.74|21041.12|21041.12|0
1648029610000|2022-03-23 10:00:10|21041.63|21041.63|21042.01|21042.01|21042.17|21042.17|21041.58|21041.58|0
1648029620000|2022-03-23 10:00:20|21042.12|21042.12|21042.48|21042.48|21043|21043|21042.06|21042.06|0
1648029630000|2022-03-23 10:00:30|21042.65|21042.65|21043.38|21043.38|21043.68|21043.68|21042.65|21042.65|0
1648029640000|2022-03-23 10:00:40|21043.31|21043.31|21043.66|21043.66|21043.66|21043.66|21043.25|21043.25|0
1648029650000|2022-03-23 10:00:50|21043.64|21043.64|21043.7|21043.7|21043.73|21043.73|21043.47|21043.47|0
1648029660000|2022-03-23 10:01:00|21043.79|21043.79|21043.62|21043.62|21043.79|21043.79|21043.2|21043.2|0
1648029670000|2022-03-23 10:01:10|21043.68|21043.68|21044.17|21044.17|21044.28|21044.28|21043.61|21043.61|0
1648029680000|2022-03-23 10:01:20|21044.33|21044.33|21044.57|21044.57|21045|21045|21044.33|21044.33|0
1648029690000|2022-03-23 10:01:30|21044.51|21044.51|21045.25|21045.25|21045.41|21045.41|21044.37|21044.37|0
1648029700000|2022-03-23 10:01:40|21045.19|21045.19|21045.05|21045.05|21045.19|21045.19|21044.93|21044.93|0
1648029710000|2022-03-23 10:01:50|21045.32|21045.32|21045.54|21045.54|21045.57|21045.57|21045.32|21045.32|0
1648029720000|2022-03-23 10:02:00|21045.49|21045.49|21045.07|21045.07|21045.49|21045.49|21044.96|21044.96|0
1648029730000|2022-03-23 10:02:10|21044.91|21044.91|21045.56|21045.56|21045.56|21045.56|21044.78|21044.78|0
1648029740000|2022-03-23 10:02:20|21045.67|21045.67|21045.05|21045.05|21045.88|21045.88|21045.05|21045.05|0
1648029750000|2022-03-23 10:02:30|21044.91|21044.91|21044.86|21044.86|21045.07|21045.07|21044.76|21044.76|0
1648029760000|2022-03-23 10:02:40|21044.93|21044.93|21044.9|21044.9|21045|21045|21044.9|21044.9|0
1648029770000|2022-03-23 10:02:50|21045.04|21045.04|21045.1|21045.1|21045.1|21045.1|21044.97|21044.97|0
1648029780000|2022-03-23 10:03:00|21045.01|21045.01|21045.1|21045.1|21045.17|21045.17|21044.93|21044.93|0
1648029790000|2022-03-23 10:03:10|21045.03|21045.03|21043.99|21043.99|21045.03|21045.03|21043.81|21043.81|0
1648029800000|2022-03-23 10:03:20|21043.84|21043.84|21043.92|21043.92|21043.97|21043.97|21043.71|21043.71|0
1648029810000|2022-03-23 10:03:30|21043.87|21043.87|21044.72|21044.72|21044.78|21044.78|21043.87|21043.87|0
1648029820000|2022-03-23 10:03:40|21045.37|21045.37|21045.63|21045.63|21045.63|21045.63|21045.37|21045.37|0
1648029830000|2022-03-23 10:03:50|21045.67|21045.67|21045.76|21045.76|21045.76|21045.76|21045.5|21045.5|0
1648029840000|2022-03-23 10:04:00|21045.71|21045.71|21044.45|21044.45|21045.71|21045.71|21044.44|21044.44|0
1648029850000|2022-03-23 10:04:10|21044.5|21044.5|21044.82|21044.82|21044.89|21044.89|21044.39|21044.39|0
1648029860000|2022-03-23 10:04:20|21044.91|21044.91|21044.88|21044.88|21045|21045|21044.86|21044.86|0
1648029870000|2022-03-23 10:04:30|21044.85|21044.85|21043.58|21043.58|21044.85|21044.85|21043.58|21043.58|0
1648029880000|2022-03-23 10:04:40|21043.47|21043.47|21043.55|21043.55|21043.55|21043.55|21043.26|21043.26|0
1648029890000|2022-03-23 10:04:50|21043.37|21043.37|21042.32|21042.32|21043.37|21043.37|21042.32|21042.32|0
1648029900000|2022-03-23 10:05:00|21042.27|21042.27|21042.48|21042.48|21042.62|21042.62|21042.27|21042.27|0
1648029910000|2022-03-23 10:05:10|21042.55|21042.55|21042.44|21042.44|21042.55|21042.55|21042.1|21042.1|0
1648029920000|2022-03-23 10:05:20|21042.3|21042.3|21042.82|21042.82|21042.83|21042.83|21042.3|21042.3|0
1648029930000|2022-03-23 10:05:30|21042.77|21042.77|21043.13|21043.13|21043.41|21043.41|21042.77|21042.77|0
1648029940000|2022-03-23 10:05:40|21043.19|21043.19|21042.49|21042.49|21043.19|21043.19|21042.48|21042.48|0
1648029950000|2022-03-23 10:05:50|21042.25|21042.25|21042.49|21042.49|21042.5|21042.5|21041.97|21041.97|0
1648029960000|2022-03-23 10:06:00|21042.42|21042.42|21042.14|21042.14|21042.43|21042.43|21042.06|21042.06|0
1648029970000|2022-03-23 10:06:10|21042.16|21042.16|21042.11|21042.11|21042.16|21042.16|21042.05|21042.05|0
1648029980000|2022-03-23 10:06:20|21042.06|21042.06|21041.55|21041.55|21042.11|21042.11|21041.55|21041.55|0
1648029990000|2022-03-23 10:06:30|21041.58|21041.58|21040.79|21040.79|21041.62|21041.62|21040.79|21040.79|0
1648030000000|2022-03-23 10:06:40|21040.76|21040.76|21040.6|21040.6|21040.76|21040.76|21040.46|21040.46|0
1648030010000|2022-03-23 10:06:50|21040.65|21040.65|21040.68|21040.68|21040.73|21040.73|21040.45|21040.45|0
1648030020000|2022-03-23 10:07:00|21040.63|21040.63|21039.44|21039.44|21040.63|21040.63|21039.4|21039.4|0
1648030030000|2022-03-23 10:07:10|21039.39|21039.39|21038.88|21038.88|21039.39|21039.39|21038.7|21038.7|0
1648030040000|2022-03-23 10:07:20|21038.81|21038.81|21038.44|21038.44|21038.84|21038.84|21038.4|21038.4|0
1648030050000|2022-03-23 10:07:30|21037.92|21037.92|21036.96|21036.96|21037.92|21037.92|21036.92|21036.92|0
1648030060000|2022-03-23 10:07:40|21036.89|21036.89|21036.86|21036.86|21037.09|21037.09|21036.55|21036.55|0
1648030070000|2022-03-23 10:07:50|21036.78|21036.78|21036.76|21036.76|21036.84|21036.84|21036.68|21036.68|0
1648030080000|2022-03-23 10:08:00|21036.65|21036.65|21036.07|21036.07|21036.65|21036.65|21035.96|21035.96|0
1648030090000|2022-03-23 10:08:10|21036.16|21036.16|21036.15|21036.15|21036.18|21036.18|21035.91|21035.91|0
1648030100000|2022-03-23 10:08:20|21036.33|21036.33|21036.23|21036.23|21036.85|21036.85|21036.23|21036.23|0
1648030110000|2022-03-23 10:08:30|21036.37|21036.37|21035.7|21035.7|21036.37|21036.37|21035.6|21035.6|0
1648030120000|2022-03-23 10:08:40|21035.81|21035.81|21035.55|21035.55|21036|21036|21035.55|21035.55|0
1648030130000|2022-03-23 10:08:50|21035.79|21035.79|21035.73|21035.73|21035.94|21035.94|21035.73|21035.73|0
1648030140000|2022-03-23 10:09:00|21035.68|21035.68|21035.65|21035.65|21036|21036|21035.65|21035.65|0
1648030150000|2022-03-23 10:09:10|21035.77|21035.77|21035.81|21035.81|21035.97|21035.97|21035.77|21035.77|0
1648030160000|2022-03-23 10:09:20|21035.7|21035.7|21036.12|21036.12|21036.12|21036.12|21035.7|21035.7|0
1648030170000|2022-03-23 10:09:30|21036.06|21036.06|21035.92|21035.92|21036.37|21036.37|21035.92|21035.92|0
1648030180000|2022-03-23 10:09:40|21035.72|21035.72|21035.19|21035.19|21035.72|21035.72|21035.12|21035.12|0
1648030190000|2022-03-23 10:09:50|21035.43|21035.43|21033.79|21033.79|21035.43|21035.43|21033.65|21033.65|0
1648030200000|2022-03-23 10:10:00|21033.73|21033.73|21032.83|21032.83|21033.73|21033.73|21032.58|21032.58|0
1648030210000|2022-03-23 10:10:10|21032.92|21032.92|21033.75|21033.75|21033.75|21033.75|21032.92|21032.92|0
1648030220000|2022-03-23 10:10:20|21033.67|21033.67|21033.66|21033.66|21033.67|21033.67|21033.4|21033.4|0
1648030230000|2022-03-23 10:10:30|21033.78|21033.78|21033.83|21033.83|21033.88|21033.88|21033.72|21033.72|0
1648030240000|2022-03-23 10:10:40|21033.85|21033.85|21033.75|21033.75|21034.27|21034.27|21033.75|21033.75|0
1648030250000|2022-03-23 10:10:50|21033.61|21033.61|21034.51|21034.51|21034.58|21034.58|21033.61|21033.61|0
1648030260000|2022-03-23 10:11:00|21034.54|21034.54|21034.33|21034.33|21034.54|21034.54|21034.33|21034.33|0
1648030270000|2022-03-23 10:11:10|21034.31|21034.31|21033.93|21033.93|21034.47|21034.47|21033.93|21033.93|0
1648030280000|2022-03-23 10:11:20|21033.83|21033.83|21033.84|21033.84|21033.84|21033.84|21033.64|21033.64|0
1648030290000|2022-03-23 10:11:30|21033.74|21033.74|21033.45|21033.45|21033.74|21033.74|21033.32|21033.32|0
1648030300000|2022-03-23 10:11:40|21033.48|21033.48|21033.27|21033.27|21033.48|21033.48|21033.27|21033.27|0
1648030310000|2022-03-23 10:11:50|21033.24|21033.24|21033.37|21033.37|21033.58|21033.58|21033.24|21033.24|0
1648030320000|2022-03-23 10:12:00|21033.25|21033.25|21032.55|21032.55|21033.25|21033.25|21032.47|21032.47|0
1648030330000|2022-03-23 10:12:10|21032.43|21032.43|21032.67|21032.67|21032.67|21032.67|21032.43|21032.43|0
1648030340000|2022-03-23 10:12:20|21032.75|21032.75|21032.41|21032.41|21032.75|21032.75|21032.41|21032.41|0
1648030350000|2022-03-23 10:12:30|21032.45|21032.45|21031.9|21031.9|21032.59|21032.59|21031.9|21031.9|0
1648030360000|2022-03-23 10:12:40|21031.96|21031.96|21032.08|21032.08|21032.08|21032.08|21031.93|21031.93|0
1648030370000|2022-03-23 10:12:50|21032.23|21032.23|21032.15|21032.15|21032.39|21032.39|21032.15|21032.15|0
1648030380000|2022-03-23 10:13:00|21032.28|21032.28|21032.5|21032.5|21032.61|21032.61|21032.27|21032.27|0
1648030390000|2022-03-23 10:13:10|21032.36|21032.36|21031.99|21031.99|21032.36|21032.36|21031.99|21031.99|0
1648030400000|2022-03-23 10:13:20|21032.06|21032.06|21032.42|21032.42|21032.42|21032.42|21032.06|21032.06|0
1648030410000|2022-03-23 10:13:30|21032.47|21032.47|21032.47|21032.47|21032.73|21032.73|21032.44|21032.44|0
1648030420000|2022-03-23 10:13:40|21032.4|21032.4|21032.41|21032.41|21032.59|21032.59|21032.3|21032.3|0
1648030430000|2022-03-23 10:13:50|21032.15|21032.15|21032.03|21032.03|21032.23|21032.23|21031.96|21031.96|0
1648030440000|2022-03-23 10:14:00|21032.16|21032.16|21032.28|21032.28|21032.33|21032.33|21032.16|21032.16|0
1648030450000|2022-03-23 10:14:10|21032.33|21032.33|21032.51|21032.51|21032.82|21032.82|21032.33|21032.33|0
1648030460000|2022-03-23 10:14:20|21032.48|21032.48|21032.84|21032.84|21032.84|21032.84|21032.43|21032.43|0
1648030470000|2022-03-23 10:14:30|21032.87|21032.87|21033.2|21033.2|21033.45|21033.45|21032.87|21032.87|0
1648030480000|2022-03-23 10:14:40|21033.27|21033.27|21033.41|21033.41|21033.49|21033.49|21033.27|21033.27|0
1648030490000|2022-03-23 10:14:50|21033.45|21033.45|21033.6|21033.6|21033.73|21033.73|21033.44|21033.44|0
1648030500000|2022-03-23 10:15:00|21033.73|21033.73|21033.28|21033.28|21033.73|21033.73|21033.28|21033.28|0
1648030510000|2022-03-23 10:15:10|21033.23|21033.23|21033.5|21033.5|21033.62|21033.62|21033.23|21033.23|0
1648030520000|2022-03-23 10:15:20|21033.55|21033.55|21033.72|21033.72|21033.72|21033.72|21033.55|21033.55|0
1648030530000|2022-03-23 10:15:30|21033.77|21033.77|21033.33|21033.33|21033.77|21033.77|21033.2|21033.2|0
1648030540000|2022-03-23 10:15:40|21033.45|21033.45|21033.56|21033.56|21033.56|21033.56|21033.35|21033.35|0
1648030550000|2022-03-23 10:15:50|21033.63|21033.63|21034.04|21034.04|21034.07|21034.07|21033.6|21033.6|0
1648030560000|2022-03-23 10:16:00|21033.97|21033.97|21033.9|21033.9|21033.97|21033.97|21033.69|21033.69|0
1648030570000|2022-03-23 10:16:10|21033.75|21033.75|21034.29|21034.29|21034.29|21034.29|21033.75|21033.75|0
1648030580000|2022-03-23 10:16:20|21034.37|21034.37|21034.94|21034.94|21035.09|21035.09|21034.37|21034.37|0
1648030590000|2022-03-23 10:16:30|21034.67|21034.67|21034.39|21034.39|21034.77|21034.77|21034.39|21034.39|0
1648030600000|2022-03-23 10:16:40|21034.43|21034.43|21034.36|21034.36|21034.43|21034.43|21034.26|21034.26|0
1648030610000|2022-03-23 10:16:50|21034.28|21034.28|21034.87|21034.87|21034.87|21034.87|21033.97|21033.97|0
1648030620000|2022-03-23 10:17:00|21034.68|21034.68|21035.08|21035.08|21035.08|21035.08|21034.59|21034.59|0
1648030630000|2022-03-23 10:17:10|21035.23|21035.23|21035.99|21035.99|21035.99|21035.99|21035.23|21035.23|0
1648030640000|2022-03-23 10:17:20|21036.29|21036.29|21035.76|21035.76|21036.29|21036.29|21035.75|21035.75|0
1648030650000|2022-03-23 10:17:30|21035.74|21035.74|21035.87|21035.87|21035.87|21035.87|21035.73|21035.73|0
1648030660000|2022-03-23 10:17:40|21035.8|21035.8|21035.86|21035.86|21035.87|21035.87|21035.72|21035.72|0
1648030670000|2022-03-23 10:17:50|21035.98|21035.98|21036.07|21036.07|21036.07|21036.07|21035.85|21035.85|0
1648030680000|2022-03-23 10:18:00|21036.15|21036.15|21035.91|21035.91|21036.15|21036.15|21035.48|21035.48|0
1648030690000|2022-03-23 10:18:10|21035.93|21035.93|21036.37|21036.37|21036.48|21036.48|21035.87|21035.87|0
1648030700000|2022-03-23 10:18:20|21036.43|21036.43|21036.07|21036.07|21036.58|21036.58|21036.07|21036.07|0
1648030710000|2022-03-23 10:18:30|21036.23|21036.23|21036.32|21036.32|21036.44|21036.44|21036.23|21036.23|0
1648030720000|2022-03-23 10:18:40|21036.37|21036.37|21036.6|21036.6|21036.6|21036.6|21036.34|21036.34|0
1648030730000|2022-03-23 10:18:50|21036.68|21036.68|21037.15|21037.15|21037.24|21037.24|21036.66|21036.66|0
1648030740000|2022-03-23 10:19:00|21037.24|21037.24|21036.1|21036.1|21037.39|21037.39|21036.1|21036.1|0
1648030750000|2022-03-23 10:19:10|21035.94|21035.94|21035.58|21035.58|21035.94|21035.94|21035.1|21035.1|0
1648030760000|2022-03-23 10:19:20|21035.44|21035.44|21035.68|21035.68|21035.87|21035.87|21035.44|21035.44|0
1648030770000|2022-03-23 10:19:30|21036.11|21036.11|21035.62|21035.62|21036.11|21036.11|21035.62|21035.62|0
1648030780000|2022-03-23 10:19:40|21035.45|21035.45|21035.03|21035.03|21035.65|21035.65|21034.78|21034.78|0
1648030790000|2022-03-23 10:19:50|21034.97|21034.97|21034.39|21034.39|21034.97|21034.97|21034.39|21034.39|0
1648030800000|2022-03-23 10:20:00|21034.14|21034.14|21033.26|21033.26|21034.14|21034.14|21033.26|21033.26|0
1648030810000|2022-03-23 10:20:10|21033.33|21033.33|21033.19|21033.19|21033.42|21033.42|21033.19|21033.19|0
1648030820000|2022-03-23 10:20:20|21033.35|21033.35|21033.3|21033.3|21033.35|21033.35|21033.29|21033.29|0
1648030830000|2022-03-23 10:20:30|21033.23|21033.23|21032.94|21032.94|21033.26|21033.26|21032.88|21032.88|0
1648030840000|2022-03-23 10:20:40|21032.99|21032.99|21030.44|21030.44|21033.04|21033.04|21030.44|21030.44|0
1648030850000|2022-03-23 10:20:50|21030.38|21030.38|21029.84|21029.84|21030.38|21030.38|21029.84|21029.84|0
1648030860000|2022-03-23 10:21:00|21029.79|21029.79|21029.67|21029.67|21029.85|21029.85|21029.67|21029.67|0
1648030870000|2022-03-23 10:21:10|21029.71|21029.71|21029.31|21029.31|21029.71|21029.71|21029.31|21029.31|0
1648030880000|2022-03-23 10:21:20|21029.15|21029.15|21029.21|21029.21|21029.22|21029.22|21029.11|21029.11|0
1648030890000|2022-03-23 10:21:30|21029.28|21029.28|21029.4|21029.4|21029.4|21029.4|21029.17|21029.17|0
1648030900000|2022-03-23 10:21:40|21029.34|21029.34|21029.88|21029.88|21029.88|21029.88|21029.34|21029.34|0
1648030910000|2022-03-23 10:21:50|21029.68|21029.68|21029.79|21029.79|21030.04|21030.04|21029.68|21029.68|0
1648030920000|2022-03-23 10:22:00|21029.65|21029.65|21029.24|21029.24|21029.75|21029.75|21029.24|21029.24|0
1648030930000|2022-03-23 10:22:10|21029.18|21029.18|21029.12|21029.12|21029.37|21029.37|21029.12|21029.12|0
1648030940000|2022-03-23 10:22:20|21029.07|21029.07|21028.41|21028.41|21029.11|21029.11|21028.36|21028.36|0
1648030950000|2022-03-23 10:22:30|21028.35|21028.35|21027.93|21027.93|21028.45|21028.45|21027.93|21027.93|0
1648030960000|2022-03-23 10:22:40|21028.08|21028.08|21027.93|21027.93|21028.14|21028.14|21027.84|21027.84|0
1648030970000|2022-03-23 10:22:50|21027.84|21027.84|21028.23|21028.23|21028.3|21028.3|21027.84|21027.84|0
1648030980000|2022-03-23 10:23:00|21028.01|21028.01|21026.71|21026.71|21028.01|21028.01|21026.71|21026.71|0
1648030990000|2022-03-23 10:23:10|21026.65|21026.65|21026.3|21026.3|21026.65|21026.65|21026.3|21026.3|0
1648031000000|2022-03-23 10:23:20|21026.23|21026.23|21026.43|21026.43|21026.47|21026.47|21026.15|21026.15|0
1648031010000|2022-03-23 10:23:30|21026.55|21026.55|21026.42|21026.42|21026.6|21026.6|21026.18|21026.18|0
1648031020000|2022-03-23 10:23:40|21026.63|21026.63|21026.8|21026.8|21026.84|21026.84|21026.63|21026.63|0
1648031030000|2022-03-23 10:23:50|21026.79|21026.79|21026.3|21026.3|21027.22|21027.22|21026.3|21026.3|0
1648031040000|2022-03-23 10:24:00|21026.16|21026.16|21026.26|21026.26|21026.4|21026.4|21026|21026|0
1648031050000|2022-03-23 10:24:10|21026.13|21026.13|21026.29|21026.29|21026.33|21026.33|21026.13|21026.13|0
1648031060000|2022-03-23 10:24:20|21026.39|21026.39|21025.59|21025.59|21026.39|21026.39|21025.59|21025.59|0
1648031070000|2022-03-23 10:24:30|21025.56|21025.56|21025.79|21025.79|21025.79|21025.79|21025.48|21025.48|0
1648031080000|2022-03-23 10:24:40|21025.73|21025.73|21025.96|21025.96|21026.12|21026.12|21025.73|21025.73|0
1648031090000|2022-03-23 10:24:50|21026.22|21026.22|21026.53|21026.53|21026.53|21026.53|21026.14|21026.14|0
1648031100000|2022-03-23 10:25:00|21026.46|21026.46|21026.61|21026.61|21026.76|21026.76|21026.46|21026.46|0
1648031110000|2022-03-23 10:25:10|21026.55|21026.55|21027.53|21027.53|21027.58|21027.58|21026.42|21026.42|0
1648031120000|2022-03-23 10:25:20|21027.45|21027.45|21027.54|21027.54|21027.67|21027.67|21027.39|21027.39|0
1648031130000|2022-03-23 10:25:30|21027.69|21027.69|21027.69|21027.69|21027.82|21027.82|21027.6|21027.6|0
1648031140000|2022-03-23 10:25:40|21027.72|21027.72|21027.44|21027.44|21027.74|21027.74|21027.44|21027.44|0
1648031150000|2022-03-23 10:25:50|21027.56|21027.56|21027.35|21027.35|21027.56|21027.56|21027.29|21027.29|0
1648031160000|2022-03-23 10:26:00|21027.29|21027.29|21027.41|21027.41|21027.41|21027.41|21027.22|21027.22|0
1648031170000|2022-03-23 10:26:10|21027.54|21027.54|21027.54|21027.54|21027.6|21027.6|21027.5|21027.5|0
1648031180000|2022-03-23 10:26:20|21027.71|21027.71|21027.97|21027.97|21027.97|21027.97|21027.55|21027.55|0
1648031190000|2022-03-23 10:26:30|21027.89|21027.89|21027.93|21027.93|21028.08|21028.08|21027.89|21027.89|0
1648031200000|2022-03-23 10:26:40|21028.15|21028.15|21028.52|21028.52|21028.52|21028.52|21027.81|21027.81|0
1648031210000|2022-03-23 10:26:50|21028.45|21028.45|21028.31|21028.31|21028.45|21028.45|21028.31|21028.31|0
1648031220000|2022-03-23 10:27:00|21028.57|21028.57|21029.67|21029.67|21029.67|21029.67|21028.57|21028.57|0
1648031230000|2022-03-23 10:27:10|21029.74|21029.74|21029.67|21029.67|21029.74|21029.74|21029.67|21029.67|0
1648031240000|2022-03-23 10:27:20|21029.36|21029.36|21028.78|21028.78|21029.36|21029.36|21028.78|21028.78|0
1648031250000|2022-03-23 10:27:30|21028.81|21028.81|21028.68|21028.68|21028.89|21028.89|21028.52|21028.52|0
1648031260000|2022-03-23 10:27:40|21028.65|21028.65|21028.77|21028.77|21028.96|21028.96|21028.65|21028.65|0
1648031270000|2022-03-23 10:27:50|21028.72|21028.72|21028.75|21028.75|21028.93|21028.93|21028.54|21028.54|0
1648031280000|2022-03-23 10:28:00|21028.71|21028.71|21028.51|21028.51|21028.71|21028.71|21028.32|21028.32|0
1648031290000|2022-03-23 10:28:10|21028.56|21028.56|21029.13|21029.13|21029.13|21029.13|21028.53|21028.53|0
1648031300000|2022-03-23 10:28:20|21029.07|21029.07|21028.76|21028.76|21029.18|21029.18|21028.76|21028.76|0
1648031310000|2022-03-23 10:28:30|21028.78|21028.78|21029.09|21029.09|21029.09|21029.09|21028.78|21028.78|0
1648031320000|2022-03-23 10:28:40|21029.11|21029.11|21029.3|21029.3|21029.3|21029.3|21029.03|21029.03|0
1648031330000|2022-03-23 10:28:50|21029.31|21029.31|21029.92|21029.92|21029.92|21029.92|21029.31|21029.31|0
1648031340000|2022-03-23 10:29:00|21030|21030|21030.08|21030.08|21030.08|21030.08|21029.84|21029.84|0
1648031350000|2022-03-23 10:29:10|21030.05|21030.05|21029.55|21029.55|21030.09|21030.09|21029.55|21029.55|0
1648031360000|2022-03-23 10:29:20|21029.67|21029.67|21029.47|21029.47|21029.67|21029.67|21029.43|21029.43|0
1648031370000|2022-03-23 10:29:30|21029.58|21029.58|21029.85|21029.85|21029.85|21029.85|21029.39|21029.39|0
1648031380000|2022-03-23 10:29:40|21029.82|21029.82|21029.18|21029.18|21029.82|21029.82|21029.18|21029.18|0
1648031390000|2022-03-23 10:29:50|21029.14|21029.14|21029.08|21029.08|21029.14|21029.14|21028.89|21028.89|0
1648031400000|2022-03-23 10:30:00|21029.15|21029.15|21029.42|21029.42|21029.42|21029.42|21028.97|21028.97|0
1648031410000|2022-03-23 10:30:10|21029.48|21029.48|21029.33|21029.33|21029.54|21029.54|21029.28|21029.28|0
1648031420000|2022-03-23 10:30:20|21029.4|21029.4|21028.13|21028.13|21029.4|21029.4|21028.02|21028.02|0
1648031430000|2022-03-23 10:30:30|21028.22|21028.22|21028.29|21028.29|21028.29|21028.29|21028.22|21028.22|0
1648031440000|2022-03-23 10:30:40|21028.39|21028.39|21028.58|21028.58|21028.65|21028.65|21028.39|21028.39|0
1648031450000|2022-03-23 10:30:50|21028.62|21028.62|21028.67|21028.67|21028.67|21028.67|21028.56|21028.56|0
1648031460000|2022-03-23 10:31:00|21028.34|21028.34|21028.12|21028.12|21028.34|21028.34|21028.12|21028.12|0
1648031470000|2022-03-23 10:31:10|21028.09|21028.09|21027.55|21027.55|21028.2|21028.2|21027.49|21027.49|0
1648031480000|2022-03-23 10:31:20|21027.58|21027.58|21028|21028|21028.15|21028.15|21027.55|21027.55|0
1648031490000|2022-03-23 10:31:30|21028.06|21028.06|21027.71|21027.71|21028.06|21028.06|21027.71|21027.71|0
1648031500000|2022-03-23 10:31:40|21027.78|21027.78|21027.87|21027.87|21027.98|21027.98|21027.7|21027.7|0
1648031510000|2022-03-23 10:31:50|21027.76|21027.76|21028.09|21028.09|21028.09|21028.09|21027.69|21027.69|0
1648031520000|2022-03-23 10:32:00|21028.25|21028.25|21028.1|21028.1|21028.27|21028.27|21028|21028|0
1648031530000|2022-03-23 10:32:10|21027.92|21027.92|21027.55|21027.55|21027.92|21027.92|21027.36|21027.36|0
1648031540000|2022-03-23 10:32:20|21027.64|21027.64|21027.88|21027.88|21028.41|21028.41|21027.64|21027.64|0
1648031550000|2022-03-23 10:32:30|21027.79|21027.79|21028.51|21028.51|21028.51|21028.51|21027.79|21027.79|0
1648031560000|2022-03-23 10:32:40|21028.41|21028.41|21028.52|21028.52|21028.74|21028.74|21028.36|21028.36|0
1648031570000|2022-03-23 10:32:50|21028.67|21028.67|21029.02|21029.02|21029.02|21029.02|21028.67|21028.67|0
1648031580000|2022-03-23 10:33:00|21028.76|21028.76|21029.56|21029.56|21029.56|21029.56|21028.71|21028.71|0
1648031590000|2022-03-23 10:33:10|21029.59|21029.59|21029.29|21029.29|21029.77|21029.77|21029.19|21029.19|0
1648031600000|2022-03-23 10:33:20|21029.42|21029.42|21030.38|21030.38|21030.38|21030.38|21029.42|21029.42|0
1648031610000|2022-03-23 10:33:30|21030.5|21030.5|21030.84|21030.84|21030.84|21030.84|21030.5|21030.5|0
1648031620000|2022-03-23 10:33:40|21030.91|21030.91|21030.75|21030.75|21030.91|21030.91|21030.75|21030.75|0
1648031630000|2022-03-23 10:33:50|21030.8|21030.8|21030.8|21030.8|21030.8|21030.8|21030.8|21030.8|0
1648031640000|2022-03-23 10:34:00|21030.96|21030.96|21030.95|21030.95|21031|21031|21030.65|21030.65|0
1648031650000|2022-03-23 10:34:10|21031.02|21031.02|21030.36|21030.36|21031.12|21031.12|21030.36|21030.36|0
1648031660000|2022-03-23 10:34:20|21030.63|21030.63|21030.06|21030.06|21030.68|21030.68|21030.06|21030.06|0
1648031670000|2022-03-23 10:34:30|21030.02|21030.02|21030.46|21030.46|21030.46|21030.46|21030.02|21030.02|0
1648031680000|2022-03-23 10:34:40|21030.51|21030.51|21030.26|21030.26|21030.51|21030.51|21030.26|21030.26|0
1648031690000|2022-03-23 10:34:50|21030.38|21030.38|21030.69|21030.69|21030.69|21030.69|21030.25|21030.25|0
1648031700000|2022-03-23 10:35:00|21030.66|21030.66|21031.15|21031.15|21031.15|21031.15|21030.52|21030.52|0
1648031710000|2022-03-23 10:35:10|21031.23|21031.23|21031.38|21031.38|21031.94|21031.94|21031.15|21031.15|0
1648031720000|2022-03-23 10:35:20|21031.12|21031.12|21031.16|21031.16|21031.16|21031.16|21031.05|21031.05|0
1648031730000|2022-03-23 10:35:30|21031.25|21031.25|21031.75|21031.75|21031.79|21031.79|21031.25|21031.25|0
1648031740000|2022-03-23 10:35:40|21031.54|21031.54|21031.21|21031.21|21031.63|21031.63|21030.94|21030.94|0
1648031750000|2022-03-23 10:35:50|21031.14|21031.14|21031.37|21031.37|21031.37|21031.37|21030.95|21030.95|0
1648031760000|2022-03-23 10:36:00|21031.49|21031.49|21032.25|21032.25|21032.25|21032.25|21031.49|21031.49|0
1648031770000|2022-03-23 10:36:10|21032.33|21032.33|21032.62|21032.62|21032.68|21032.68|21032.27|21032.27|0
1648031780000|2022-03-23 10:36:20|21032.89|21032.89|21032.85|21032.85|21032.95|21032.95|21032.78|21032.78|0
1648031790000|2022-03-23 10:36:30|21032.74|21032.74|21032.6|21032.6|21032.74|21032.74|21032.51|21032.51|0
1648031800000|2022-03-23 10:36:40|21032.58|21032.58|21031.78|21031.78|21032.58|21032.58|21031.78|21031.78|0
1648031810000|2022-03-23 10:36:50|21031.9|21031.9|21031.41|21031.41|21031.97|21031.97|21031.41|21031.41|0
1648031820000|2022-03-23 10:37:00|21031.45|21031.45|21031.77|21031.77|21031.77|21031.77|21031.28|21031.28|0
1648031830000|2022-03-23 10:37:10|21031.91|21031.91|21032.28|21032.28|21032.43|21032.43|21031.91|21031.91|0
1648031840000|2022-03-23 10:37:20|21032.34|21032.34|21032.59|21032.59|21032.59|21032.59|21032.16|21032.16|0
1648031850000|2022-03-23 10:37:30|21032.7|21032.7|21032.28|21032.28|21032.7|21032.7|21032.25|21032.25|0
1648031860000|2022-03-23 10:37:40|21032.14|21032.14|21031.94|21031.94|21032.23|21032.23|21031.79|21031.79|0
1648031870000|2022-03-23 10:37:50|21031.84|21031.84|21031.98|21031.98|21032.2|21032.2|21031.79|21031.79|0
1648031880000|2022-03-23 10:38:00|21032.23|21032.23|21032.71|21032.71|21033.01|21033.01|21032.23|21032.23|0
1648031890000|2022-03-23 10:38:10|21032.76|21032.76|21031.73|21031.73|21032.76|21032.76|21031.73|21031.73|0
1648031900000|2022-03-23 10:38:20|21031.67|21031.67|21031.73|21031.73|21031.78|21031.78|21031.51|21031.51|0
1648031910000|2022-03-23 10:38:30|21031.82|21031.82|21032.42|21032.42|21032.47|21032.47|21031.82|21031.82|0
1648031920000|2022-03-23 10:38:40|21032.37|21032.37|21032.64|21032.64|21032.72|21032.72|21032.28|21032.28|0
1648031930000|2022-03-23 10:38:50|21032.39|21032.39|21032.73|21032.73|21032.73|21032.73|21032.39|21032.39|0
1648031940000|2022-03-23 10:39:00|21033.1|21033.1|21034.12|21034.12|21034.12|21034.12|21033.04|21033.04|0
1648031950000|2022-03-23 10:39:10|21034.2|21034.2|21034.62|21034.62|21034.68|21034.68|21034.17|21034.17|0
1648031960000|2022-03-23 10:39:20|21034.75|21034.75|21034.86|21034.86|21034.97|21034.97|21034.75|21034.75|0
1648031970000|2022-03-23 10:39:30|21034.46|21034.46|21034.54|21034.54|21034.54|21034.54|21034.43|21034.43|0
1648031980000|2022-03-23 10:39:40|21034.57|21034.57|21034.42|21034.42|21034.87|21034.87|21034.42|21034.42|0
1648031990000|2022-03-23 10:39:50|21034.49|21034.49|21034.14|21034.14|21034.5|21034.5|21034.14|21034.14|0
1648032000000|2022-03-23 10:40:00|21034.18|21034.18|21034.12|21034.12|21034.45|21034.45|21034.01|21034.01|0
1648032010000|2022-03-23 10:40:10|21034.2|21034.2|21034.45|21034.45|21034.56|21034.56|21034.19|21034.19|0
1648032020000|2022-03-23 10:40:20|21034.19|21034.19|21034.4|21034.4|21034.4|21034.4|21034.02|21034.02|0
1648032030000|2022-03-23 10:40:30|21034.45|21034.45|21034.53|21034.53|21034.75|21034.75|21034.45|21034.45|0
1648032040000|2022-03-23 10:40:40|21034.56|21034.56|21035.33|21035.33|21035.33|21035.33|21034.51|21034.51|0
1648032050000|2022-03-23 10:40:50|21035.23|21035.23|21035.46|21035.46|21035.46|21035.46|21035.23|21035.23|0
1648032060000|2022-03-23 10:41:00|21035.56|21035.56|21035.53|21035.53|21035.79|21035.79|21035.51|21035.51|0
1648032070000|2022-03-23 10:41:10|21035.49|21035.49|21035.41|21035.41|21035.56|21035.56|21035.31|21035.31|0
1648032080000|2022-03-23 10:41:20|21035.3|21035.3|21034.65|21034.65|21035.32|21035.32|21034.49|21034.49|0
1648032090000|2022-03-23 10:41:30|21034.52|21034.52|21034.03|21034.03|21034.53|21034.53|21034.03|21034.03|0
1648032100000|2022-03-23 10:41:40|21033.84|21033.84|21034.06|21034.06|21034.06|21034.06|21033.81|21033.81|0
1648032110000|2022-03-23 10:41:50|21033.99|21033.99|21034.05|21034.05|21034.05|21034.05|21033.99|21033.99|0
1648032120000|2022-03-23 10:42:00|21034.1|21034.1|21033.19|21033.19|21034.1|21034.1|21033.17|21033.17|0
1648032130000|2022-03-23 10:42:10|21033.36|21033.36|21033.67|21033.67|21033.67|21033.67|21033.36|21033.36|0
1648032140000|2022-03-23 10:42:20|21033.47|21033.47|21033.17|21033.17|21033.47|21033.47|21033.17|21033.17|0
1648032150000|2022-03-23 10:42:30|21033.02|21033.02|21030.76|21030.76|21033.02|21033.02|21030.76|21030.76|0
1648032160000|2022-03-23 10:42:40|21030.58|21030.58|21027.49|21027.49|21030.58|21030.58|21027.49|21027.49|0
1648032170000|2022-03-23 10:42:50|21027.4|21027.4|21025.74|21025.74|21027.4|21027.4|21025.74|21025.74|0
1648032180000|2022-03-23 10:43:00|21025.63|21025.63|21024.79|21024.79|21025.83|21025.83|21024.79|21024.79|0
1648032190000|2022-03-23 10:43:10|21024.6|21024.6|21023.95|21023.95|21024.6|21024.6|21023.95|21023.95|0
1648032200000|2022-03-23 10:43:20|21024.02|21024.02|21023.75|21023.75|21024.08|21024.08|21023.71|21023.71|0
1648032210000|2022-03-23 10:43:30|21023.69|21023.69|21023.59|21023.59|21023.69|21023.69|21022.75|21022.75|0
1648032220000|2022-03-23 10:43:40|21023.7|21023.7|21023.94|21023.94|21024|21024|21023.7|21023.7|0
1648032230000|2022-03-23 10:43:50|21023.97|21023.97|21023.77|21023.77|21023.97|21023.97|21023.77|21023.77|0
1648032240000|2022-03-23 10:44:00|21022.58|21022.58|21023.12|21023.12|21023.12|21023.12|21022.58|21022.58|0
1648032250000|2022-03-23 10:44:10|21023.05|21023.05|21022.08|21022.08|21023.05|21023.05|21022.08|21022.08|0
1648032260000|2022-03-23 10:44:20|21021.86|21021.86|21021.49|21021.49|21021.86|21021.86|21021.09|21021.09|0
1648032270000|2022-03-23 10:44:30|21021.29|21021.29|21020.8|21020.8|21021.37|21021.37|21020.8|21020.8|0
1648032280000|2022-03-23 10:44:40|21021.1|21021.1|21020.33|21020.33|21021.1|21021.1|21020.33|21020.33|0
1648032290000|2022-03-23 10:44:50|21020.26|21020.26|21019.07|21019.07|21020.26|21020.26|21019.07|21019.07|0
1648032300000|2022-03-23 10:45:00|21018.95|21018.95|21017.31|21017.31|21018.95|21018.95|21017.31|21017.31|0
1648032310000|2022-03-23 10:45:10|21017.23|21017.23|21016.63|21016.63|21017.23|21017.23|21016.63|21016.63|0
1648032320000|2022-03-23 10:45:20|21016.71|21016.71|21016.63|21016.63|21016.77|21016.77|21016.59|21016.59|0
1648032330000|2022-03-23 10:45:30|21016.48|21016.48|21015.83|21015.83|21016.48|21016.48|21015.75|21015.75|0
1648032340000|2022-03-23 10:45:40|21015.65|21015.65|21015.88|21015.88|21015.88|21015.88|21015.65|21015.65|0
1648032350000|2022-03-23 10:45:50|21015.95|21015.95|21016.72|21016.72|21016.86|21016.86|21015.95|21015.95|0
1648032360000|2022-03-23 10:46:00|21016.7|21016.7|21017.61|21017.61|21017.73|21017.73|21016.69|21016.69|0
1648032370000|2022-03-23 10:46:10|21017.79|21017.79|21018.42|21018.42|21018.42|21018.42|21017.73|21017.73|0
1648032380000|2022-03-23 10:46:20|21018.3|21018.3|21018.14|21018.14|21018.59|21018.59|21018.14|21018.14|0
1648032390000|2022-03-23 10:46:30|21018.39|21018.39|21018.46|21018.46|21018.59|21018.59|21018.37|21018.37|0
1648032400000|2022-03-23 10:46:40|21018.28|21018.28|21017.21|21017.21|21018.45|21018.45|21017.14|21017.14|0
1648032410000|2022-03-23 10:46:50|21017.39|21017.39|21017.08|21017.08|21017.5|21017.5|21016.95|21016.95|0
1648032420000|2022-03-23 10:47:00|21017.03|21017.03|21015.64|21015.64|21017.03|21017.03|21015.64|21015.64|0
1648032430000|2022-03-23 10:47:10|21015.57|21015.57|21014.38|21014.38|21015.57|21015.57|21014.05|21014.05|0
1648032440000|2022-03-23 10:47:20|21014.16|21014.16|21013.39|21013.39|21014.2|21014.2|21013.39|21013.39|0
1648032450000|2022-03-23 10:47:30|21013.31|21013.31|21013.27|21013.27|21013.44|21013.44|21013.07|21013.07|0
1648032460000|2022-03-23 10:47:40|21013.5|21013.5|21013.17|21013.17|21013.68|21013.68|21013.17|21013.17|0
1648032470000|2022-03-23 10:47:50|21013.12|21013.12|21012.71|21012.71|21013.23|21013.23|21012.71|21012.71|0
1648032480000|2022-03-23 10:48:00|21012.63|21012.63|21012.54|21012.54|21013.08|21013.08|21012.54|21012.54|0
1648032490000|2022-03-23 10:48:10|21013.26|21013.26|21013.11|21013.11|21013.62|21013.62|21013.09|21013.09|0
1648032500000|2022-03-23 10:48:20|21013.02|21013.02|21012.96|21012.96|21013.12|21013.12|21012.93|21012.93|0
1648032510000|2022-03-23 10:48:30|21012.71|21012.71|21012.09|21012.09|21012.96|21012.96|21012.09|21012.09|0
1648032520000|2022-03-23 10:48:40|21012.15|21012.15|21011.93|21011.93|21012.28|21012.28|21011.93|21011.93|0
1648032530000|2022-03-23 10:48:50|21011.98|21011.98|21012.62|21012.62|21012.62|21012.62|21011.93|21011.93|0
1648032540000|2022-03-23 10:49:00|21012.84|21012.84|21013.03|21013.03|21013.23|21013.23|21012.84|21012.84|0
1648032550000|2022-03-23 10:49:10|21013.07|21013.07|21012.7|21012.7|21013.07|21013.07|21012.7|21012.7|0
1648032560000|2022-03-23 10:49:20|21012.78|21012.78|21012.62|21012.62|21012.78|21012.78|21012.45|21012.45|0
1648032570000|2022-03-23 10:49:30|21012.51|21012.51|21012.72|21012.72|21012.72|21012.72|21012.33|21012.33|0
1648032580000|2022-03-23 10:49:40|21012.79|21012.79|21012.31|21012.31|21012.86|21012.86|21012.12|21012.12|0
1648032590000|2022-03-23 10:49:50|21012.37|21012.37|21012.07|21012.07|21012.46|21012.46|21012|21012|0
1648032600000|2022-03-23 10:50:00|21012|21012|21011.37|21011.37|21012.09|21012.09|21011.37|21011.37|0
1648032610000|2022-03-23 10:50:10|21011.43|21011.43|21011.67|21011.67|21012.03|21012.03|21011.43|21011.43|0
1648032620000|2022-03-23 10:50:20|21011.64|21011.64|21012.31|21012.31|21012.41|21012.41|21011.57|21011.57|0
1648032630000|2022-03-23 10:50:30|21012.22|21012.22|21012.11|21012.11|21012.32|21012.32|21012.02|21012.02|0
1648032640000|2022-03-23 10:50:40|21012.15|21012.15|21012.22|21012.22|21012.26|21012.26|21012.03|21012.03|0
1648032650000|2022-03-23 10:50:50|21012.13|21012.13|21012.07|21012.07|21012.37|21012.37|21011.99|21011.99|0
1648032660000|2022-03-23 10:51:00|21011.95|21011.95|21011.83|21011.83|21011.96|21011.96|21011.7|21011.7|0
1648032670000|2022-03-23 10:51:10|21011.74|21011.74|21011.47|21011.47|21011.91|21011.91|21011.47|21011.47|0
1648032680000|2022-03-23 10:51:20|21011.39|21011.39|21011.32|21011.32|21011.47|21011.47|21011.32|21011.32|0
1648032690000|2022-03-23 10:51:30|21011.38|21011.38|21011.14|21011.14|21011.38|21011.38|21011.14|21011.14|0
1648032700000|2022-03-23 10:51:40|21011.06|21011.06|21010.98|21010.98|21011.11|21011.11|21010.98|21010.98|0
1648032710000|2022-03-23 10:51:50|21011.03|21011.03|21011.52|21011.52|21011.52|21011.52|21011.03|21011.03|0
1648032720000|2022-03-23 10:52:00|21011.45|21011.45|21012.07|21012.07|21012.21|21012.21|21011.29|21011.29|0
1648032730000|2022-03-23 10:52:10|21011.99|21011.99|21012.11|21012.11|21012.22|21012.22|21011.88|21011.88|0
1648032740000|2022-03-23 10:52:20|21012.18|21012.18|21012.56|21012.56|21012.68|21012.68|21012.14|21012.14|0
1648032750000|2022-03-23 10:52:30|21012.67|21012.67|21012.28|21012.28|21012.67|21012.67|21012.28|21012.28|0
1648032760000|2022-03-23 10:52:40|21012.18|21012.18|21011.98|21011.98|21012.26|21012.26|21011.98|21011.98|0
1648032770000|2022-03-23 10:52:50|21012.04|21012.04|21012.02|21012.02|21012.09|21012.09|21012.02|21012.02|0
1648032780000|2022-03-23 10:53:00|21012.2|21012.2|21012.51|21012.51|21012.59|21012.59|21012.2|21012.2|0
1648032790000|2022-03-23 10:53:10|21012.56|21012.56|21012.18|21012.18|21012.76|21012.76|21012.18|21012.18|0
1648032800000|2022-03-23 10:53:20|21012.27|21012.27|21012.14|21012.14|21012.38|21012.38|21012.12|21012.12|0
1648032810000|2022-03-23 10:53:30|21012.1|21012.1|21011.86|21011.86|21012.1|21012.1|21011.76|21011.76|0
1648032820000|2022-03-23 10:53:40|21011.95|21011.95|21012.1|21012.1|21012.1|21012.1|21011.86|21011.86|0
1648032830000|2022-03-23 10:53:50|21011.96|21011.96|21010.74|21010.74|21011.96|21011.96|21010.7|21010.7|0
1648032840000|2022-03-23 10:54:00|21010.68|21010.68|21010.02|21010.02|21010.74|21010.74|21009.85|21009.85|0
1648032850000|2022-03-23 10:54:10|21009.94|21009.94|21010.05|21010.05|21010.08|21010.08|21009.94|21009.94|0
1648032860000|2022-03-23 10:54:20|21009.96|21009.96|21010.11|21010.11|21010.33|21010.33|21009.66|21009.66|0
1648032870000|2022-03-23 10:54:30|21010.17|21010.17|21010.41|21010.41|21010.41|21010.41|21010.17|21010.17|0
1648032880000|2022-03-23 10:54:40|21010.36|21010.36|21009.9|21009.9|21010.36|21010.36|21009.9|21009.9|0
1648032890000|2022-03-23 10:54:50|21009.75|21009.75|21009.09|21009.09|21009.75|21009.75|21009.09|21009.09|0
1648032900000|2022-03-23 10:55:00|21008.92|21008.92|21008.41|21008.41|21008.92|21008.92|21008.25|21008.25|0
1648032910000|2022-03-23 10:55:10|21008.34|21008.34|21009.24|21009.24|21009.25|21009.25|21008.34|21008.34|0
1648032920000|2022-03-23 10:55:20|21009.04|21009.04|21009.26|21009.26|21009.53|21009.53|21009.04|21009.04|0
1648032930000|2022-03-23 10:55:30|21009.32|21009.32|21008.83|21008.83|21009.43|21009.43|21008.83|21008.83|0
1648032940000|2022-03-23 10:55:40|21008.76|21008.76|21008.07|21008.07|21008.76|21008.76|21008.06|21008.06|0
1648032950000|2022-03-23 10:55:50|21007.99|21007.99|21007.63|21007.63|21007.99|21007.99|21007.45|21007.45|0
1648032960000|2022-03-23 10:56:00|21007.69|21007.69|21007.65|21007.65|21007.7|21007.7|21007.56|21007.56|0
1648032970000|2022-03-23 10:56:10|21007.63|21007.63|21007.32|21007.32|21007.74|21007.74|21006.91|21006.91|0
1648032980000|2022-03-23 10:56:20|21007.21|21007.21|21006.6|21006.6|21007.21|21007.21|21006.6|21006.6|0
1648032990000|2022-03-23 10:56:30|21006.73|21006.73|21006.23|21006.23|21006.73|21006.73|21006.09|21006.09|0
1648033000000|2022-03-23 10:56:40|21006.1|21006.1|21006.14|21006.14|21006.31|21006.31|21006.1|21006.1|0
1648033010000|2022-03-23 10:56:50|21006.05|21006.05|21005.68|21005.68|21006.13|21006.13|21005.55|21005.55|0
1648033020000|2022-03-23 10:57:00|21005.74|21005.74|21005.82|21005.82|21005.82|21005.82|21005.68|21005.68|0
1648033030000|2022-03-23 10:57:10|21005.76|21005.76|21005.76|21005.76|21006.13|21006.13|21005.71|21005.71|0
1648033040000|2022-03-23 10:57:20|21005.82|21005.82|21005.75|21005.75|21005.82|21005.82|21005.23|21005.23|0
1648033050000|2022-03-23 10:57:30|21005.82|21005.82|21005.04|21005.04|21006.13|21006.13|21005.01|21005.01|0
1648033060000|2022-03-23 10:57:40|21005.19|21005.19|21004.64|21004.64|21005.19|21005.19|21004.43|21004.43|0
1648033070000|2022-03-23 10:57:50|21004.73|21004.73|21004.31|21004.31|21004.82|21004.82|21004.31|21004.31|0
1648033080000|2022-03-23 10:58:00|21004.3|21004.3|21004.42|21004.42|21004.5|21004.5|21004.05|21004.05|0
1648033090000|2022-03-23 10:58:10|21004.36|21004.36|21004.39|21004.39|21004.44|21004.44|21004.27|21004.27|0
1648033100000|2022-03-23 10:58:20|21004.37|21004.37|21004.91|21004.91|21004.91|21004.91|21004.24|21004.24|0
1648033110000|2022-03-23 10:58:30|21004.88|21004.88|21004.84|21004.84|21005.06|21005.06|21004.75|21004.75|0
1648033120000|2022-03-23 10:58:40|21004.88|21004.88|21004.91|21004.91|21005.28|21005.28|21004.88|21004.88|0
1648033130000|2022-03-23 10:58:50|21005|21005|21005.23|21005.23|21005.23|21005.23|21004.91|21004.91|0
1648033140000|2022-03-23 10:59:00|21005.04|21005.04|21005.18|21005.18|21005.26|21005.26|21005.03|21005.03|0
1648033150000|2022-03-23 10:59:10|21005.01|21005.01|21004.75|21004.75|21005.32|21005.32|21004.74|21004.74|0
1648033160000|2022-03-23 10:59:20|21004.83|21004.83|21004.94|21004.94|21005.29|21005.29|21004.83|21004.83|0
1648033170000|2022-03-23 10:59:30|21004.73|21004.73|21005.34|21005.34|21005.34|21005.34|21004.64|21004.64|0
1648033180000|2022-03-23 10:59:40|21005.23|21005.23|21005.07|21005.07|21005.23|21005.23|21004.97|21004.97|0
1648033190000|2022-03-23 10:59:50|21004.98|21004.98|21004.15|21004.15|21004.98|21004.98|21003.65|21003.65|0
1648033200000|2022-03-23 11:00:00|21004.12|21004.12|21004.5|21004.5|21004.54|21004.54|21003.9|21003.9|0
1648033210000|2022-03-23 11:00:10|21004.61|21004.61|21004.36|21004.36|21004.61|21004.61|21004.28|21004.28|0
1648033220000|2022-03-23 11:00:20|21004.45|21004.45|21004.92|21004.92|21004.92|21004.92|21004.41|21004.41|0
1648033230000|2022-03-23 11:00:30|21004.98|21004.98|21005.5|21005.5|21005.5|21005.5|21004.92|21004.92|0
1648033240000|2022-03-23 11:00:40|21005.44|21005.44|21005.81|21005.81|21005.85|21005.85|21005.18|21005.18|0
1648033250000|2022-03-23 11:00:50|21006.06|21006.06|21005.99|21005.99|21006.22|21006.22|21005.83|21005.83|0
1648033260000|2022-03-23 11:01:00|21005.91|21005.91|21006.35|21006.35|21006.35|21006.35|21005.81|21005.81|0
1648033270000|2022-03-23 11:01:10|21006.38|21006.38|21006|21006|21006.47|21006.47|21005.89|21005.89|0
1648033280000|2022-03-23 11:01:20|21005.95|21005.95|21006.25|21006.25|21006.25|21006.25|21005.95|21005.95|0
1648033290000|2022-03-23 11:01:30|21006.37|21006.37|21006.09|21006.09|21006.37|21006.37|21005.99|21005.99|0
1648033300000|2022-03-23 11:01:40|21006.05|21006.05|21006.2|21006.2|21006.31|21006.31|21006.05|21006.05|0
1648033310000|2022-03-23 11:01:50|21006.35|21006.35|21005.75|21005.75|21006.47|21006.47|21005.75|21005.75|0
1648033320000|2022-03-23 11:02:00|21005.69|21005.69|21006.07|21006.07|21006.12|21006.12|21005.69|21005.69|0
1648033330000|2022-03-23 11:02:10|21006.15|21006.15|21005.35|21005.35|21006.15|21006.15|21005.35|21005.35|0
1648033340000|2022-03-23 11:02:20|21005.26|21005.26|21004.99|21004.99|21005.26|21005.26|21004.87|21004.87|0
1648033350000|2022-03-23 11:02:30|21005.1|21005.1|21004.91|21004.91|21005.1|21005.1|21004.75|21004.75|0
1648033360000|2022-03-23 11:02:40|21004.79|21004.79|21004.38|21004.38|21004.79|21004.79|21004.34|21004.34|0
1648033370000|2022-03-23 11:02:50|21004.43|21004.43|21004.86|21004.86|21004.86|21004.86|21004.43|21004.43|0
1648033380000|2022-03-23 11:03:00|21004.79|21004.79|21004.78|21004.78|21005.03|21005.03|21004.68|21004.68|0
1648033390000|2022-03-23 11:03:10|21005.07|21005.07|21004.93|21004.93|21005.07|21005.07|21004.82|21004.82|0
1648033400000|2022-03-23 11:03:20|21004.74|21004.74|21004.93|21004.93|21005.02|21005.02|21004.74|21004.74|0
1648033410000|2022-03-23 11:03:30|21004.87|21004.87|21004.89|21004.89|21004.89|21004.89|21004.77|21004.77|0
1648033420000|2022-03-23 11:03:40|21004.95|21004.95|21004.56|21004.56|21005.08|21005.08|21004.56|21004.56|0
1648033430000|2022-03-23 11:03:50|21004.64|21004.64|21004.15|21004.15|21004.71|21004.71|21004.15|21004.15|0
1648033440000|2022-03-23 11:04:00|21004.12|21004.12|21004.32|21004.32|21004.58|21004.58|21003.98|21003.98|0
1648033450000|2022-03-23 11:04:10|21004.38|21004.38|21004.01|21004.01|21004.38|21004.38|21004.01|21004.01|0
1648033460000|2022-03-23 11:04:20|21003.88|21003.88|21004.57|21004.57|21004.61|21004.61|21003.88|21003.88|0
1648033470000|2022-03-23 11:04:30|21004.51|21004.51|21004.63|21004.63|21004.71|21004.71|21004.51|21004.51|0
1648033480000|2022-03-23 11:04:40|21004.68|21004.68|21004.83|21004.83|21004.94|21004.94|21004.68|21004.68|0
1648033490000|2022-03-23 11:04:50|21004.95|21004.95|21004.65|21004.65|21004.95|21004.95|21004.65|21004.65|0
1648033500000|2022-03-23 11:05:00|21004.75|21004.75|21004.87|21004.87|21004.87|21004.87|21004.75|21004.75|0
1648033510000|2022-03-23 11:05:10|21004.96|21004.96|21005.8|21005.8|21005.8|21005.8|21004.96|21004.96|0
1648033520000|2022-03-23 11:05:20|21005.93|21005.93|21005.54|21005.54|21005.93|21005.93|21005.5|21005.5|0
1648033530000|2022-03-23 11:05:30|21005.65|21005.65|21004.93|21004.93|21005.79|21005.79|21004.89|21004.89|0
1648033540000|2022-03-23 11:05:40|21004.86|21004.86|21004.46|21004.46|21004.86|21004.86|21004.46|21004.46|0
1648033550000|2022-03-23 11:05:50|21004.41|21004.41|21004.64|21004.64|21004.86|21004.86|21004.35|21004.35|0
1648033560000|2022-03-23 11:06:00|21004.55|21004.55|21004.71|21004.71|21004.75|21004.75|21004.55|21004.55|0
1648033570000|2022-03-23 11:06:10|21004.66|21004.66|21004.15|21004.15|21004.66|21004.66|21004.01|21004.01|0
1648033580000|2022-03-23 11:06:20|21004.17|21004.17|21004.1|21004.1|21004.6|21004.6|21004.06|21004.06|0
1648033590000|2022-03-23 11:06:30|21004.15|21004.15|21003.72|21003.72|21004.36|21004.36|21003.7|21003.7|0
1648033600000|2022-03-23 11:06:40|21003.64|21003.64|21003.67|21003.67|21004.26|21004.26|21003.64|21003.64|0
1648033610000|2022-03-23 11:06:50|21003.56|21003.56|21003.21|21003.21|21003.56|21003.56|21002.83|21002.83|0
1648033620000|2022-03-23 11:07:00|21003.3|21003.3|21003.25|21003.25|21003.64|21003.64|21003.25|21003.25|0
1648033630000|2022-03-23 11:07:10|21003.36|21003.36|21002.36|21002.36|21003.36|21003.36|21002.31|21002.31|0
1648033640000|2022-03-23 11:07:20|21002.51|21002.51|21002.55|21002.55|21002.72|21002.72|21002.32|21002.32|0
1648033650000|2022-03-23 11:07:30|21002.61|21002.61|21002.23|21002.23|21002.61|21002.61|21002.18|21002.18|0
1648033660000|2022-03-23 11:07:40|21002.26|21002.26|21001.77|21001.77|21002.35|21002.35|21001.77|21001.77|0
1648033670000|2022-03-23 11:07:50|21001.74|21001.74|21001.84|21001.84|21001.86|21001.86|21001.74|21001.74|0
1648033680000|2022-03-23 11:08:00|21001.92|21001.92|21001.76|21001.76|21001.92|21001.92|21001.71|21001.71|0
1648033690000|2022-03-23 11:08:10|21001.85|21001.85|21001.17|21001.17|21001.91|21001.91|21001.15|21001.15|0
1648033700000|2022-03-23 11:08:20|21001.34|21001.34|21001.01|21001.01|21001.34|21001.34|21000.95|21000.95|0
1648033710000|2022-03-23 11:08:30|21000.91|21000.91|21000.18|21000.18|21001.18|21001.18|21000.18|21000.18|0
1648033720000|2022-03-23 11:08:40|21000.02|21000.02|21000.48|21000.48|21000.48|21000.48|20999.72|20999.72|0
1648033730000|2022-03-23 11:08:50|21000.54|21000.54|21000.71|21000.71|21000.94|21000.94|21000.54|21000.54|0
1648033740000|2022-03-23 11:09:00|21000.98|21000.98|21001.46|21001.46|21001.46|21001.46|21000.98|21000.98|0
1648033750000|2022-03-23 11:09:10|21001.59|21001.59|21001.91|21001.91|21001.96|21001.96|21001.55|21001.55|0
1648033760000|2022-03-23 11:09:20|21001.96|21001.96|21001.92|21001.92|21001.96|21001.96|21001.61|21001.61|0
1648033770000|2022-03-23 11:09:30|21001.71|21001.71|21001.46|21001.46|21001.71|21001.71|21001.2|21001.2|0
1648033780000|2022-03-23 11:09:40|21001.28|21001.28|21000.29|21000.29|21001.28|21001.28|21000.29|21000.29|0
1648033790000|2022-03-23 11:09:50|21000.22|21000.22|20999.3|20999.3|21000.22|21000.22|20998.86|20998.86|0
1648033800000|2022-03-23 11:10:00|20999.24|20999.24|20998.64|20998.64|20999.24|20999.24|20998.4|20998.4|0
1648033810000|2022-03-23 11:10:10|20998.56|20998.56|20998.18|20998.18|20998.56|20998.56|20998.18|20998.18|0
1648033820000|2022-03-23 11:10:20|20998.25|20998.25|20997.96|20997.96|20998.25|20998.25|20997.96|20997.96|0
1648033830000|2022-03-23 11:10:30|20997.81|20997.81|20997.75|20997.75|20997.81|20997.81|20997.72|20997.72|0
1648033840000|2022-03-23 11:10:40|20997.78|20997.78|20997.37|20997.37|20997.78|20997.78|20997.37|20997.37|0
1648033850000|2022-03-23 11:10:50|20997.51|20997.51|20997.33|20997.33|20997.62|20997.62|20997.33|20997.33|0
1648033860000|2022-03-23 11:11:00|20997.23|20997.23|20997.38|20997.38|20997.38|20997.38|20997.18|20997.18|0
1648033870000|2022-03-23 11:11:10|20997.13|20997.13|20996.3|20996.3|20997.13|20997.13|20996.26|20996.26|0
1648033880000|2022-03-23 11:11:20|20996.18|20996.18|20995.95|20995.95|20996.18|20996.18|20995.78|20995.78|0
1648033890000|2022-03-23 11:11:30|20996.01|20996.01|20996.18|20996.18|20996.37|20996.37|20996.01|20996.01|0
1648033900000|2022-03-23 11:11:40|20996.32|20996.32|20996.83|20996.83|20996.83|20996.83|20996.12|20996.12|0
1648033910000|2022-03-23 11:11:50|20996.8|20996.8|20995.68|20995.68|20996.8|20996.8|20995.68|20995.68|0
1648033920000|2022-03-23 11:12:00|20995.58|20995.58|20995.36|20995.36|20995.61|20995.61|20995.34|20995.34|0
1648033930000|2022-03-23 11:12:10|20995.26|20995.26|20995.21|20995.21|20995.37|20995.37|20995.21|20995.21|0
1648033940000|2022-03-23 11:12:20|20995.06|20995.06|20994.09|20994.09|20995.06|20995.06|20994.09|20994.09|0
1648033950000|2022-03-23 11:12:30|20993.92|20993.92|20993.15|20993.15|20993.93|20993.93|20993.15|20993.15|0
1648033960000|2022-03-23 11:12:40|20993.24|20993.24|20992.96|20992.96|20993.24|20993.24|20992.96|20992.96|0
1648033970000|2022-03-23 11:12:50|20992.8|20992.8|20992.69|20992.69|20992.99|20992.99|20992.61|20992.61|0
1648033980000|2022-03-23 11:13:00|20992.75|20992.75|20993.29|20993.29|20993.29|20993.29|20992.75|20992.75|0
1648033990000|2022-03-23 11:13:10|20993.34|20993.34|20993.84|20993.84|20993.91|20993.91|20993.34|20993.34|0
1648034000000|2022-03-23 11:13:20|20993.77|20993.77|20994.19|20994.19|20994.25|20994.25|20993.77|20993.77|0
1648034010000|2022-03-23 11:13:30|20994.33|20994.33|20995.15|20995.15|20995.15|20995.15|20994.28|20994.28|0
1648034020000|2022-03-23 11:13:40|20995.21|20995.21|20995.38|20995.38|20995.49|20995.49|20994.98|20994.98|0
1648034030000|2022-03-23 11:13:50|20995.27|20995.27|20995.42|20995.42|20995.42|20995.42|20995.12|20995.12|0
1648034040000|2022-03-23 11:14:00|20995.11|20995.11|20993.93|20993.93|20995.11|20995.11|20993.93|20993.93|0
1648034050000|2022-03-23 11:14:10|20993.85|20993.85|20994.06|20994.06|20994.16|20994.16|20993.85|20993.85|0
1648034060000|2022-03-23 11:14:20|20994.16|20994.16|20994.29|20994.29|20994.29|20994.29|20994.16|20994.16|0
1648034070000|2022-03-23 11:14:30|20994.24|20994.24|20995.48|20995.48|20995.48|20995.48|20994.24|20994.24|0
1648034080000|2022-03-23 11:14:40|20995.46|20995.46|20996.39|20996.39|20996.47|20996.47|20995.39|20995.39|0
1648034090000|2022-03-23 11:14:50|20996.53|20996.53|20995.97|20995.97|20996.54|20996.54|20995.89|20995.89|0
1648034100000|2022-03-23 11:15:00|20996.23|20996.23|20996.36|20996.36|20996.36|20996.36|20996.06|20996.06|0
1648034110000|2022-03-23 11:15:10|20996.29|20996.29|20996.59|20996.59|20996.7|20996.7|20996.21|20996.21|0
1648034120000|2022-03-23 11:15:20|20996.71|20996.71|20995.96|20995.96|20996.71|20996.71|20995.96|20995.96|0
1648034130000|2022-03-23 11:15:30|20996.03|20996.03|20996.07|20996.07|20996.21|20996.21|20996.03|20996.03|0
1648034140000|2022-03-23 11:15:40|20995.99|20995.99|20996.42|20996.42|20996.5|20996.5|20995.92|20995.92|0
1648034150000|2022-03-23 11:15:50|20996.32|20996.32|20996.1|20996.1|20996.36|20996.36|20995.94|20995.94|0
1648034160000|2022-03-23 11:16:00|20996.02|20996.02|20996.97|20996.97|20996.97|20996.97|20996.02|20996.02|0
1648034170000|2022-03-23 11:16:10|20996.86|20996.86|20996.07|20996.07|20996.86|20996.86|20996.07|20996.07|0
1648034180000|2022-03-23 11:16:20|20996.34|20996.34|20996.48|20996.48|20996.63|20996.63|20996.34|20996.34|0
1648034190000|2022-03-23 11:16:30|20996.21|20996.21|20996.27|20996.27|20996.27|20996.27|20996.21|20996.21|0
1648034200000|2022-03-23 11:16:40|20996.34|20996.34|20995.87|20995.87|20996.34|20996.34|20995.71|20995.71|0
1648034210000|2022-03-23 11:16:50|20996|20996|20996.4|20996.4|20996.49|20996.49|20996|20996|0
1648034220000|2022-03-23 11:17:00|20996.45|20996.45|20996.32|20996.32|20996.52|20996.52|20996.32|20996.32|0
1648034230000|2022-03-23 11:17:10|20996.19|20996.19|20996.19|20996.19|20996.19|20996.19|20996.19|20996.19|0
1648034240000|2022-03-23 11:17:20|20996.12|20996.12|20996.29|20996.29|20996.29|20996.29|20996.12|20996.12|0
1648034250000|2022-03-23 11:17:30|20996.24|20996.24|20996.14|20996.14|20996.33|20996.33|20996.05|20996.05|0
1648034260000|2022-03-23 11:17:40|20996.09|20996.09|20996.05|20996.05|20996.15|20996.15|20995.95|20995.95|0
1648034270000|2022-03-23 11:17:50|20996.2|20996.2|20996.03|20996.03|20996.2|20996.2|20996.03|20996.03|0
1648034280000|2022-03-23 11:18:00|20996.08|20996.08|20996.18|20996.18|20996.23|20996.23|20995.82|20995.82|0
1648034290000|2022-03-23 11:18:10|20996.07|20996.07|20995.93|20995.93|20996.19|20996.19|20995.87|20995.87|0
1648034300000|2022-03-23 11:18:20|20996.06|20996.06|20996.31|20996.31|20996.31|20996.31|20996.06|20996.06|0
1648034310000|2022-03-23 11:18:30|20996.45|20996.45|20996.66|20996.66|20996.66|20996.66|20996.23|20996.23|0
1648034320000|2022-03-23 11:18:40|20996.8|20996.8|20996.36|20996.36|20996.8|20996.8|20996.33|20996.33|0
1648034330000|2022-03-23 11:18:50|20996.38|20996.38|20995.61|20995.61|20996.38|20996.38|20995.61|20995.61|0
1648034340000|2022-03-23 11:19:00|20995.4|20995.4|20995.76|20995.76|20995.9|20995.9|20995.4|20995.4|0
1648034350000|2022-03-23 11:19:10|20995.66|20995.66|20995.33|20995.33|20995.66|20995.66|20995.33|20995.33|0
1648034360000|2022-03-23 11:19:20|20995.3|20995.3|20994.67|20994.67|20995.38|20995.38|20994.67|20994.67|0
1648034370000|2022-03-23 11:19:30|20994.62|20994.62|20994.74|20994.74|20994.74|20994.74|20994.56|20994.56|0
1648034380000|2022-03-23 11:19:40|20994.69|20994.69|20994.85|20994.85|20995.14|20995.14|20994.69|20994.69|0
1648034390000|2022-03-23 11:19:50|20994.94|20994.94|20994.78|20994.78|20994.94|20994.94|20994.78|20994.78|0
1648034400000|2022-03-23 11:20:00|20994.89|20994.89|20994.81|20994.81|20995.06|20995.06|20994.76|20994.76|0
1648034410000|2022-03-23 11:20:10|20994.83|20994.83|20994.84|20994.84|20995.35|20995.35|20994.83|20994.83|0
1648034420000|2022-03-23 11:20:20|20994.72|20994.72|20994.87|20994.87|20995.04|20995.04|20994.72|20994.72|0
1648034430000|2022-03-23 11:20:30|20994.97|20994.97|20995.16|20995.16|20995.28|20995.28|20994.97|20994.97|0
1648034440000|2022-03-23 11:20:40|20995.46|20995.46|20995.63|20995.63|20995.69|20995.69|20995.46|20995.46|0
1648034450000|2022-03-23 11:20:50|20995.61|20995.61|20995.83|20995.83|20995.83|20995.83|20995.53|20995.53|0
1648034460000|2022-03-23 11:21:00|20995.88|20995.88|20995.7|20995.7|20996.02|20996.02|20995.59|20995.59|0
1648034470000|2022-03-23 11:21:10|20995.65|20995.65|20995.4|20995.4|20995.73|20995.73|20995.35|20995.35|0
1648034480000|2022-03-23 11:21:20|20995.59|20995.59|20994|20994|20995.62|20995.62|20993.8|20993.8|0
1648034490000|2022-03-23 11:21:30|20993.97|20993.97|20993.4|20993.4|20993.97|20993.97|20993.29|20993.29|0
1648034500000|2022-03-23 11:21:40|20993.52|20993.52|20993.33|20993.33|20993.55|20993.55|20993.23|20993.23|0
1648034510000|2022-03-23 11:21:50|20993.4|20993.4|20991.72|20991.72|20993.4|20993.4|20991.72|20991.72|0
1648034520000|2022-03-23 11:22:00|20991.04|20991.04|20990.95|20990.95|20991.04|20991.04|20990.75|20990.75|0
1648034530000|2022-03-23 11:22:10|20991.07|20991.07|20990.63|20990.63|20991.07|20991.07|20990.63|20990.63|0
1648034540000|2022-03-23 11:22:20|20990.59|20990.59|20990.35|20990.35|20990.67|20990.67|20990.35|20990.35|0
1648034550000|2022-03-23 11:22:30|20990.22|20990.22|20990.12|20990.12|20990.22|20990.22|20990.02|20990.02|0
1648034560000|2022-03-23 11:22:40|20990|20990|20990.18|20990.18|20990.18|20990.18|20989.81|20989.81|0
1648034570000|2022-03-23 11:22:50|20990.36|20990.36|20990.22|20990.22|20990.36|20990.36|20990.22|20990.22|0
1648034580000|2022-03-23 11:23:00|20990.28|20990.28|20991.4|20991.4|20991.4|20991.4|20990.05|20990.05|0
1648034590000|2022-03-23 11:23:10|20991.57|20991.57|20992.11|20992.11|20992.26|20992.26|20991.57|20991.57|0
1648034600000|2022-03-23 11:23:20|20992.06|20992.06|20992.13|20992.13|20992.13|20992.13|20992.05|20992.05|0
1648034610000|2022-03-23 11:23:30|20992.22|20992.22|20992.6|20992.6|20992.6|20992.6|20992.22|20992.22|0
1648034620000|2022-03-23 11:23:40|20992.65|20992.65|20992.69|20992.69|20992.91|20992.91|20992.65|20992.65|0
1648034630000|2022-03-23 11:23:50|20992.8|20992.8|20992.67|20992.67|20992.84|20992.84|20992.65|20992.65|0
1648034640000|2022-03-23 11:24:00|20992.58|20992.58|20992.94|20992.94|20992.94|20992.94|20992.36|20992.36|0
1648034650000|2022-03-23 11:24:10|20992.66|20992.66|20992.03|20992.03|20992.66|20992.66|20991.98|20991.98|0
1648034660000|2022-03-23 11:24:20|20991.96|20991.96|20991.75|20991.75|20991.96|20991.96|20991.75|20991.75|0
1648034670000|2022-03-23 11:24:30|20991.53|20991.53|20991.41|20991.41|20991.53|20991.53|20991.14|20991.14|0
1648034680000|2022-03-23 11:24:40|20991.47|20991.47|20991.87|20991.87|20991.87|20991.87|20991.47|20991.47|0
1648034690000|2022-03-23 11:24:50|20991.82|20991.82|20991.82|20991.82|20991.82|20991.82|20991.65|20991.65|0
1648034700000|2022-03-23 11:25:00|20991.71|20991.71|20990.34|20990.34|20991.75|20991.75|20990.34|20990.34|0
1648034710000|2022-03-23 11:25:10|20990.48|20990.48|20990.85|20990.85|20990.85|20990.85|20990.48|20990.48|0
1648034720000|2022-03-23 11:25:20|20990.79|20990.79|20991.12|20991.12|20991.12|20991.12|20990.79|20990.79|0
1648034730000|2022-03-23 11:25:30|20991.23|20991.23|20990.69|20990.69|20991.23|20991.23|20990.69|20990.69|0
1648034740000|2022-03-23 11:25:40|20990.85|20990.85|20991.86|20991.86|20991.86|20991.86|20990.59|20990.59|0
1648034750000|2022-03-23 11:25:50|20991.77|20991.77|20992.39|20992.39|20992.39|20992.39|20991.77|20991.77|0
1648034760000|2022-03-23 11:26:00|20992.3|20992.3|20992.56|20992.56|20992.61|20992.61|20992.22|20992.22|0
1648034770000|2022-03-23 11:26:10|20992.5|20992.5|20992.11|20992.11|20992.5|20992.5|20992.11|20992.11|0
1648034780000|2022-03-23 11:26:20|20992.03|20992.03|20992.05|20992.05|20992.1|20992.1|20992.03|20992.03|0
1648034790000|2022-03-23 11:26:30|20991.94|20991.94|20991.74|20991.74|20991.94|20991.94|20991.56|20991.56|0
1648034800000|2022-03-23 11:26:40|20991.91|20991.91|20991.85|20991.85|20992.05|20992.05|20991.79|20991.79|0
1648034810000|2022-03-23 11:26:50|20991.87|20991.87|20992.39|20992.39|20992.52|20992.52|20991.87|20991.87|0
1648034820000|2022-03-23 11:27:00|20992.44|20992.44|20992.8|20992.8|20992.9|20992.9|20992.44|20992.44|0
1648034830000|2022-03-23 11:27:10|20992.72|20992.72|20992.72|20992.72|20992.75|20992.75|20992.57|20992.57|0
1648034840000|2022-03-23 11:27:20|20992.65|20992.65|20992.65|20992.65|20992.65|20992.65|20992.65|20992.65|0
1648034850000|2022-03-23 11:27:30|20992.7|20992.7|20992.92|20992.92|20993.05|20993.05|20992.63|20992.63|0
1648034860000|2022-03-23 11:27:40|20992.86|20992.86|20992.75|20992.75|20993.03|20993.03|20992.75|20992.75|0
1648034880000|2022-03-23 11:28:00|20992.7|20992.7|20992.57|20992.57|20992.7|20992.7|20992.49|20992.49|0
1648034890000|2022-03-23 11:28:10|20992.39|20992.39|20991.73|20991.73|20992.39|20992.39|20991.73|20991.73|0
1648034900000|2022-03-23 11:28:20|20991.62|20991.62|20991.4|20991.4|20991.62|20991.62|20991.2|20991.2|0
1648034910000|2022-03-23 11:28:30|20991.34|20991.34|20991.3|20991.3|20991.36|20991.36|20991.09|20991.09|0
1648034920000|2022-03-23 11:28:40|20991.25|20991.25|20990.6|20990.6|20991.25|20991.25|20990.53|20990.53|0
1648034930000|2022-03-23 11:28:50|20990.46|20990.46|20990.67|20990.67|20990.75|20990.75|20990.32|20990.32|0
1648034940000|2022-03-23 11:29:00|20990.47|20990.47|20990.52|20990.52|20990.6|20990.6|20990.28|20990.28|0
1648034950000|2022-03-23 11:29:10|20990.43|20990.43|20990.62|20990.62|20990.64|20990.64|20990.43|20990.43|0
1648034960000|2022-03-23 11:29:20|20990.56|20990.56|20990.49|20990.49|20990.56|20990.56|20990.36|20990.36|0
1648034970000|2022-03-23 11:29:30|20990.59|20990.59|20991.33|20991.33|20991.33|20991.33|20990.59|20990.59|0
1648034980000|2022-03-23 11:29:40|20991.36|20991.36|20991.2|20991.2|20991.5|20991.5|20991.2|20991.2|0
1648034990000|2022-03-23 11:29:50|20991.28|20991.28|20990.92|20990.92|20991.48|20991.48|20990.87|20990.87|0
1648035000000|2022-03-23 11:30:00|20991.26|20991.26|20991.32|20991.32|20991.32|20991.32|20991.14|20991.14|0
1648035010000|2022-03-23 11:30:10|20991.4|20991.4|20991.23|20991.23|20991.47|20991.47|20991.17|20991.17|0
1648035020000|2022-03-23 11:30:20|20991.25|20991.25|20991|20991|20991.25|20991.25|20991|20991|0
1648035030000|2022-03-23 11:30:30|20991.06|20991.06|20991.43|20991.43|20991.44|20991.44|20990.99|20990.99|0
1648035040000|2022-03-23 11:30:40|20991.46|20991.46|20991.26|20991.26|20991.54|20991.54|20991.26|20991.26|0
1648035050000|2022-03-23 11:30:50|20991.4|20991.4|20991.8|20991.8|20991.88|20991.88|20991.07|20991.07|0
1648035060000|2022-03-23 11:31:00|20991.71|20991.71|20991.42|20991.42|20991.78|20991.78|20991.34|20991.34|0
1648035070000|2022-03-23 11:31:10|20991.35|20991.35|20991.6|20991.6|20991.75|20991.75|20991.35|20991.35|0
1648035080000|2022-03-23 11:31:20|20991.7|20991.7|20991.35|20991.35|20991.7|20991.7|20991.35|20991.35|0
1648035090000|2022-03-23 11:31:30|20991.4|20991.4|20991.08|20991.08|20991.4|20991.4|20990.82|20990.82|0
1648035100000|2022-03-23 11:31:40|20991.12|20991.12|20990.79|20990.79|20991.12|20991.12|20990.79|20990.79|0
1648035110000|2022-03-23 11:31:50|20990.9|20990.9|20990.8|20990.8|20991.03|20991.03|20990.8|20990.8|0
1648035120000|2022-03-23 11:32:00|20991.01|20991.01|20990.88|20990.88|20991.01|20991.01|20990.88|20990.88|0
1648035130000|2022-03-23 11:32:10|20991.06|20991.06|20990.94|20990.94|20991.06|20991.06|20990.91|20990.91|0
1648035140000|2022-03-23 11:32:20|20991.21|20991.21|20990.88|20990.88|20991.28|20991.28|20990.84|20990.84|0
1648035150000|2022-03-23 11:32:30|20990.73|20990.73|20990.27|20990.27|20990.73|20990.73|20990.27|20990.27|0
1648035160000|2022-03-23 11:32:40|20990.19|20990.19|20990.47|20990.47|20990.68|20990.68|20990.19|20990.19|0
1648035170000|2022-03-23 11:32:50|20990.29|20990.29|20990.47|20990.47|20990.47|20990.47|20990.03|20990.03|0
1648035180000|2022-03-23 11:33:00|20990.53|20990.53|20990.43|20990.43|20990.8|20990.8|20990.43|20990.43|0
1648035190000|2022-03-23 11:33:10|20990.46|20990.46|20990.46|20990.46|20990.46|20990.46|20990.46|20990.46|0
1648035200000|2022-03-23 11:33:20|20990.51|20990.51|20990.25|20990.25|20990.54|20990.54|20990.18|20990.18|0
1648035210000|2022-03-23 11:33:30|20990.3|20990.3|20990.41|20990.41|20990.49|20990.49|20990.3|20990.3|0
1648035220000|2022-03-23 11:33:40|20990.34|20990.34|20990.14|20990.14|20990.34|20990.34|20990.14|20990.14|0
1648035230000|2022-03-23 11:33:50|20990.08|20990.08|20990.17|20990.17|20990.17|20990.17|20989.85|20989.85|0
1648035240000|2022-03-23 11:34:00|20990.21|20990.21|20989.92|20989.92|20990.21|20990.21|20989.72|20989.72|0
1648035250000|2022-03-23 11:34:10|20989.96|20989.96|20990.1|20990.1|20990.1|20990.1|20989.77|20989.77|0
1648035260000|2022-03-23 11:34:20|20990.18|20990.18|20989.91|20989.91|20990.18|20990.18|20989.8|20989.8|0
1648035270000|2022-03-23 11:34:30|20989.99|20989.99|20990.06|20990.06|20990.12|20990.12|20989.99|20989.99|0
1648035280000|2022-03-23 11:34:40|20990.2|20990.2|20990.34|20990.34|20990.48|20990.48|20990.2|20990.2|0
1648035290000|2022-03-23 11:34:50|20990.17|20990.17|20990.81|20990.81|20990.81|20990.81|20990.06|20990.06|0
1648035300000|2022-03-23 11:35:00|20990.62|20990.62|20989.86|20989.86|20990.62|20990.62|20989.86|20989.86|0
1648035310000|2022-03-23 11:35:10|20989.95|20989.95|20989.15|20989.15|20989.95|20989.95|20989.15|20989.15|0
1648035320000|2022-03-23 11:35:20|20988.99|20988.99|20988.52|20988.52|20989.28|20989.28|20988.52|20988.52|0
1648035330000|2022-03-23 11:35:30|20988.61|20988.61|20989.52|20989.52|20989.61|20989.61|20988.61|20988.61|0
1648035340000|2022-03-23 11:35:40|20989.61|20989.61|20989.87|20989.87|20989.87|20989.87|20989.55|20989.55|0
1648035350000|2022-03-23 11:35:50|20989.81|20989.81|20990.09|20990.09|20990.39|20990.39|20989.81|20989.81|0
1648035360000|2022-03-23 11:36:00|20990.04|20990.04|20989.66|20989.66|20990.04|20990.04|20989.6|20989.6|0
1648035370000|2022-03-23 11:36:10|20989.59|20989.59|20988.87|20988.87|20989.63|20989.63|20988.87|20988.87|0
1648035380000|2022-03-23 11:36:20|20988.8|20988.8|20988.75|20988.75|20988.8|20988.8|20988.55|20988.55|0
1648035390000|2022-03-23 11:36:30|20988.64|20988.64|20988.74|20988.74|20988.88|20988.88|20988.63|20988.63|0
1648035400000|2022-03-23 11:36:40|20988.96|20988.96|20989.11|20989.11|20989.11|20989.11|20988.93|20988.93|0
1648035410000|2022-03-23 11:36:50|20989.28|20989.28|20989.09|20989.09|20989.28|20989.28|20989.09|20989.09|0
1648035420000|2022-03-23 11:37:00|20989.06|20989.06|20989.08|20989.08|20989.25|20989.25|20988.76|20988.76|0
1648035430000|2022-03-23 11:37:10|20988.99|20988.99|20988.86|20988.86|20989.01|20989.01|20988.78|20988.78|0
1648035440000|2022-03-23 11:37:20|20988.78|20988.78|20988.65|20988.65|20988.85|20988.85|20988.6|20988.6|0
1648035450000|2022-03-23 11:37:30|20988.56|20988.56|20988.7|20988.7|20988.8|20988.8|20988.56|20988.56|0
1648035460000|2022-03-23 11:37:40|20988.67|20988.67|20989|20989|20989.04|20989.04|20988.67|20988.67|0
1648035470000|2022-03-23 11:37:50|20989.01|20989.01|20988.5|20988.5|20989.01|20989.01|20988.5|20988.5|0
1648035480000|2022-03-23 11:38:00|20988.53|20988.53|20988.3|20988.3|20988.57|20988.57|20988.3|20988.3|0
1648035490000|2022-03-23 11:38:10|20988.45|20988.45|20988.02|20988.02|20988.45|20988.45|20987.92|20987.92|0
1648035500000|2022-03-23 11:38:20|20988.16|20988.16|20988.27|20988.27|20988.34|20988.34|20988.16|20988.16|0
1648035510000|2022-03-23 11:38:30|20988.24|20988.24|20988.63|20988.63|20988.73|20988.73|20988.22|20988.22|0
1648035520000|2022-03-23 11:38:40|20988.48|20988.48|20988.21|20988.21|20988.71|20988.71|20988.21|20988.21|0
1648035530000|2022-03-23 11:38:50|20988.36|20988.36|20988.67|20988.67|20988.8|20988.8|20988.27|20988.27|0
1648035540000|2022-03-23 11:39:00|20988.61|20988.61|20988.51|20988.51|20988.61|20988.61|20988.42|20988.42|0
1648035550000|2022-03-23 11:39:10|20988.45|20988.45|20988.4|20988.4|20988.45|20988.45|20988.4|20988.4|0
1648035560000|2022-03-23 11:39:20|20988.3|20988.3|20988.58|20988.58|20988.58|20988.58|20988.13|20988.13|0
1648035570000|2022-03-23 11:39:30|20988.49|20988.49|20988.77|20988.77|20988.77|20988.77|20988.13|20988.13|0
1648035580000|2022-03-23 11:39:40|20988.84|20988.84|20989.25|20989.25|20989.38|20989.38|20988.84|20988.84|0
1648035590000|2022-03-23 11:39:50|20989.1|20989.1|20989.08|20989.08|20989.1|20989.1|20988.97|20988.97|0
1648035600000|2022-03-23 11:40:00|20989.18|20989.18|20988.89|20988.89|20989.18|20989.18|20988.89|20988.89|0
1648035610000|2022-03-23 11:40:10|20988.93|20988.93|20988.45|20988.45|20989.24|20989.24|20988.45|20988.45|0
1648035620000|2022-03-23 11:40:20|20988.38|20988.38|20987.14|20987.14|20988.38|20988.38|20987.05|20987.05|0
1648035630000|2022-03-23 11:40:30|20987.13|20987.13|20986.18|20986.18|20987.29|20987.29|20986.18|20986.18|0
1648035640000|2022-03-23 11:40:40|20986.16|20986.16|20985.35|20985.35|20986.16|20986.16|20985.24|20985.24|0
1648035650000|2022-03-23 11:40:50|20985.24|20985.24|20985.45|20985.45|20985.48|20985.48|20985.21|20985.21|0
1648035660000|2022-03-23 11:41:00|20985.54|20985.54|20985.25|20985.25|20985.55|20985.55|20985.25|20985.25|0
1648035670000|2022-03-23 11:41:10|20985.3|20985.3|20985.07|20985.07|20985.41|20985.41|20985.07|20985.07|0
1648035680000|2022-03-23 11:41:20|20985.02|20985.02|20984.66|20984.66|20985.15|20985.15|20984.62|20984.62|0
1648035690000|2022-03-23 11:41:30|20984.55|20984.55|20981.71|20981.71|20984.55|20984.55|20981.71|20981.71|0
1648035700000|2022-03-23 11:41:40|20981.83|20981.83|20981.89|20981.89|20981.89|20981.89|20981.48|20981.48|0
1648035710000|2022-03-23 11:41:50|20981.59|20981.59|20981.69|20981.69|20981.69|20981.69|20981.59|20981.59|0
1648035720000|2022-03-23 11:42:00|20981.71|20981.71|20982.4|20982.4|20982.63|20982.63|20981.71|20981.71|0
1648035730000|2022-03-23 11:42:10|20982.55|20982.55|20983.59|20983.59|20983.59|20983.59|20982.45|20982.45|0
1648035740000|2022-03-23 11:42:20|20983.53|20983.53|20983.61|20983.61|20983.61|20983.61|20983.42|20983.42|0
1648035750000|2022-03-23 11:42:30|20983.52|20983.52|20983.36|20983.36|20983.52|20983.52|20983.3|20983.3|0
1648035760000|2022-03-23 11:42:40|20983.28|20983.28|20983.62|20983.62|20983.62|20983.62|20983.22|20983.22|0
1648035770000|2022-03-23 11:42:50|20983.59|20983.59|20983.03|20983.03|20983.59|20983.59|20982.97|20982.97|0
1648035780000|2022-03-23 11:43:00|20982.82|20982.82|20981.85|20981.85|20982.82|20982.82|20981.85|20981.85|0
1648035790000|2022-03-23 11:43:10|20981.79|20981.79|20981.54|20981.54|20981.96|20981.96|20981.54|20981.54|0
1648035800000|2022-03-23 11:43:20|20981.45|20981.45|20980.43|20980.43|20981.45|20981.45|20980.4|20980.4|0
1648035810000|2022-03-23 11:43:30|20980.38|20980.38|20980.44|20980.44|20980.51|20980.51|20980.26|20980.26|0
1648035820000|2022-03-23 11:43:40|20980.41|20980.41|20979.89|20979.89|20980.41|20980.41|20979.89|20979.89|0
1648035830000|2022-03-23 11:43:50|20979.79|20979.79|20978.99|20978.99|20979.79|20979.79|20978.99|20978.99|0
1648035840000|2022-03-23 11:44:00|20979.05|20979.05|20978.07|20978.07|20979.54|20979.54|20977.98|20977.98|0
1648035850000|2022-03-23 11:44:10|20977.97|20977.97|20977.6|20977.6|20977.97|20977.97|20977.53|20977.53|0
1648035860000|2022-03-23 11:44:20|20977.48|20977.48|20977.61|20977.61|20977.61|20977.61|20977.28|20977.28|0
1648035870000|2022-03-23 11:44:30|20977.63|20977.63|20977.82|20977.82|20977.82|20977.82|20977.63|20977.63|0
1648035880000|2022-03-23 11:44:40|20977.88|20977.88|20977.22|20977.22|20978|20978|20977.22|20977.22|0
1648035890000|2022-03-23 11:44:50|20977.17|20977.17|20976.85|20976.85|20977.24|20977.24|20976.85|20976.85|0
1648035900000|2022-03-23 11:45:00|20976.88|20976.88|20976.9|20976.9|20977.01|20977.01|20976.66|20976.66|0
1648035910000|2022-03-23 11:45:10|20976.76|20976.76|20976.82|20976.82|20977.05|20977.05|20976.76|20976.76|0
1648035920000|2022-03-23 11:45:20|20976.86|20976.86|20975.65|20975.65|20976.92|20976.92|20975.65|20975.65|0
1648035930000|2022-03-23 11:45:30|20975.62|20975.62|20974.98|20974.98|20975.62|20975.62|20974.98|20974.98|0
1648035940000|2022-03-23 11:45:40|20974.92|20974.92|20974.57|20974.57|20974.92|20974.92|20974.48|20974.48|0
1648035950000|2022-03-23 11:45:50|20974.52|20974.52|20974.61|20974.61|20974.89|20974.89|20974.29|20974.29|0
1648035960000|2022-03-23 11:46:00|20973.96|20973.96|20972.48|20972.48|20973.96|20973.96|20972.48|20972.48|0
1648035970000|2022-03-23 11:46:10|20972.57|20972.57|20972.37|20972.37|20972.57|20972.57|20971.95|20971.95|0
1648035980000|2022-03-23 11:46:20|20972.29|20972.29|20972.19|20972.19|20972.29|20972.29|20972.19|20972.19|0
1648035990000|2022-03-23 11:46:30|20972.25|20972.25|20972.14|20972.14|20972.32|20972.32|20972.14|20972.14|0
1648036000000|2022-03-23 11:46:40|20972.09|20972.09|20972.4|20972.4|20972.4|20972.4|20972.09|20972.09|0
1648036010000|2022-03-23 11:46:50|20972.44|20972.44|20973.19|20973.19|20973.19|20973.19|20972.44|20972.44|0
1648036020000|2022-03-23 11:47:00|20973.01|20973.01|20973.84|20973.84|20973.84|20973.84|20973.01|20973.01|0
1648036030000|2022-03-23 11:47:10|20973.67|20973.67|20973.19|20973.19|20973.67|20973.67|20973.19|20973.19|0
1648036040000|2022-03-23 11:47:20|20973.13|20973.13|20973.17|20973.17|20973.27|20973.27|20972.92|20972.92|0
1648036050000|2022-03-23 11:47:30|20972.95|20972.95|20972|20972|20972.95|20972.95|20971.37|20971.37|0
1648036060000|2022-03-23 11:47:40|20972.08|20972.08|20970.86|20970.86|20972.08|20972.08|20970.68|20970.68|0
1648036070000|2022-03-23 11:47:50|20970.92|20970.92|20971.04|20971.04|20971.15|20971.15|20970.89|20970.89|0
1648036080000|2022-03-23 11:48:00|20970.89|20970.89|20971.35|20971.35|20971.46|20971.46|20970.85|20970.85|0
1648036090000|2022-03-23 11:48:10|20971.42|20971.42|20970.59|20970.59|20971.7|20971.7|20970.42|20970.42|0
1648036100000|2022-03-23 11:48:20|20970.89|20970.89|20971|20971|20971.05|20971.05|20970.67|20970.67|0
1648036110000|2022-03-23 11:48:30|20970.78|20970.78|20970.51|20970.51|20970.81|20970.81|20970.46|20970.46|0
1648036120000|2022-03-23 11:48:40|20970.45|20970.45|20969.84|20969.84|20970.49|20970.49|20969.84|20969.84|0
1648036130000|2022-03-23 11:48:50|20969.81|20969.81|20969.16|20969.16|20969.81|20969.81|20969.12|20969.12|0
1648036140000|2022-03-23 11:49:00|20968.98|20968.98|20968.93|20968.93|20969.1|20969.1|20968.8|20968.8|0
1648036150000|2022-03-23 11:49:10|20968.96|20968.96|20969.43|20969.43|20969.43|20969.43|20968.82|20968.82|0
1648036160000|2022-03-23 11:49:20|20969.36|20969.36|20968.95|20968.95|20969.36|20969.36|20968.81|20968.81|0
1648036170000|2022-03-23 11:49:30|20968.89|20968.89|20968.2|20968.2|20969|20969|20968.15|20968.15|0
1648036180000|2022-03-23 11:49:40|20968.06|20968.06|20966.05|20966.05|20968.06|20968.06|20966.05|20966.05|0
1648036190000|2022-03-23 11:49:50|20966.02|20966.02|20965.16|20965.16|20966.16|20966.16|20965.02|20965.02|0
1648036200000|2022-03-23 11:50:00|20964.26|20964.26|20963.63|20963.63|20964.26|20964.26|20963.49|20963.49|0
1648036210000|2022-03-23 11:50:10|20963.55|20963.55|20962.41|20962.41|20963.55|20963.55|20962.38|20962.38|0
1648036220000|2022-03-23 11:50:20|20961.21|20961.21|20960.8|20960.8|20961.21|20961.21|20960.3|20960.3|0
1648036230000|2022-03-23 11:50:30|20960.73|20960.73|20960.93|20960.93|20961|20961|20960.7|20960.7|0
1648036240000|2022-03-23 11:50:40|20960.78|20960.78|20959.53|20959.53|20960.78|20960.78|20959.53|20959.53|0
1648036250000|2022-03-23 11:50:50|20959.6|20959.6|20959.56|20959.56|20959.6|20959.6|20959.31|20959.31|0
1648036260000|2022-03-23 11:51:00|20959.61|20959.61|20959.22|20959.22|20959.61|20959.61|20959.15|20959.15|0
1648036270000|2022-03-23 11:51:10|20959.1|20959.1|20959.37|20959.37|20959.48|20959.48|20958.82|20958.82|0
1648036280000|2022-03-23 11:51:20|20959.28|20959.28|20959.41|20959.41|20959.41|20959.41|20959.26|20959.26|0
1648036290000|2022-03-23 11:51:30|20959.49|20959.49|20959.67|20959.67|20959.78|20959.78|20959.35|20959.35|0
1648036300000|2022-03-23 11:51:40|20959.59|20959.59|20959.58|20959.58|20959.59|20959.59|20959.25|20959.25|0
1648036310000|2022-03-23 11:51:50|20959.57|20959.57|20959.6|20959.6|20959.62|20959.62|20959.5|20959.5|0
1648036320000|2022-03-23 11:52:00|20959.49|20959.49|20958.25|20958.25|20959.49|20959.49|20958.25|20958.25|0
1648036330000|2022-03-23 11:52:10|20958.24|20958.24|20959.76|20959.76|20959.81|20959.81|20958.24|20958.24|0
1648036340000|2022-03-23 11:52:20|20959.84|20959.84|20961.56|20961.56|20961.56|20961.56|20959.84|20959.84|0
1648036350000|2022-03-23 11:52:30|20961.61|20961.61|20961.01|20961.01|20961.75|20961.75|20960.98|20960.98|0
1648036360000|2022-03-23 11:52:40|20961.03|20961.03|20961.33|20961.33|20961.33|20961.33|20961.03|20961.03|0
1648036370000|2022-03-23 11:52:50|20961.26|20961.26|20962.02|20962.02|20962.02|20962.02|20961.26|20961.26|0
1648036380000|2022-03-23 11:53:00|20962.05|20962.05|20962.26|20962.26|20962.26|20962.26|20961.94|20961.94|0
1648036390000|2022-03-23 11:53:10|20962.33|20962.33|20962.68|20962.68|20962.68|20962.68|20962.33|20962.33|0
1648036400000|2022-03-23 11:53:20|20962.55|20962.55|20963.13|20963.13|20963.13|20963.13|20962.38|20962.38|0
1648036410000|2022-03-23 11:53:30|20962.68|20962.68|20962.62|20962.62|20963.22|20963.22|20962.62|20962.62|0
1648036420000|2022-03-23 11:53:40|20962.49|20962.49|20962.95|20962.95|20962.95|20962.95|20962.36|20962.36|0
1648036430000|2022-03-23 11:53:50|20963.1|20963.1|20963.69|20963.69|20963.69|20963.69|20963.04|20963.04|0
1648036440000|2022-03-23 11:54:00|20963.72|20963.72|20964.17|20964.17|20964.26|20964.26|20963.72|20963.72|0
1648036450000|2022-03-23 11:54:10|20964.2|20964.2|20964.25|20964.25|20964.45|20964.45|20964.2|20964.2|0
1648036460000|2022-03-23 11:54:20|20964.35|20964.35|20964.46|20964.46|20965.18|20965.18|20964.29|20964.29|0
1648036470000|2022-03-23 11:54:30|20964.61|20964.61|20964.21|20964.21|20964.61|20964.61|20964.21|20964.21|0
1648036480000|2022-03-23 11:54:40|20964.14|20964.14|20964.41|20964.41|20964.41|20964.41|20964.14|20964.14|0
1648036490000|2022-03-23 11:54:50|20964.46|20964.46|20964.42|20964.42|20964.57|20964.57|20964.42|20964.42|0
1648036500000|2022-03-23 11:55:00|20964.52|20964.52|20964.27|20964.27|20964.61|20964.61|20964.27|20964.27|0
1648036510000|2022-03-23 11:55:10|20964.34|20964.34|20964.46|20964.46|20964.48|20964.48|20964.34|20964.34|0
1648036520000|2022-03-23 11:55:20|20964.49|20964.49|20965.8|20965.8|20965.8|20965.8|20964.49|20964.49|0
1648036530000|2022-03-23 11:55:30|20965.93|20965.93|20966.16|20966.16|20966.21|20966.21|20965.93|20965.93|0
1648036540000|2022-03-23 11:55:40|20966.2|20966.2|20966.49|20966.49|20966.52|20966.52|20965.87|20965.87|0
1648036550000|2022-03-23 11:55:50|20966.45|20966.45|20966.42|20966.42|20966.45|20966.45|20966.26|20966.26|0
1648036560000|2022-03-23 11:56:00|20966.22|20966.22|20964.18|20964.18|20966.22|20966.22|20964.18|20964.18|0
1648036570000|2022-03-23 11:56:10|20964.24|20964.24|20963.58|20963.58|20964.26|20964.26|20963.41|20963.41|0
1648036580000|2022-03-23 11:56:20|20963.41|20963.41|20963.14|20963.14|20963.66|20963.66|20963.14|20963.14|0
1648036590000|2022-03-23 11:56:30|20963.22|20963.22|20963.38|20963.38|20963.38|20963.38|20963.22|20963.22|0
1648036600000|2022-03-23 11:56:40|20963.42|20963.42|20963.41|20963.41|20963.59|20963.59|20963.34|20963.34|0
1648036610000|2022-03-23 11:56:50|20963.21|20963.21|20962.39|20962.39|20963.26|20963.26|20962.31|20962.31|0
1648036620000|2022-03-23 11:57:00|20962.28|20962.28|20961.81|20961.81|20962.28|20962.28|20961.56|20961.56|0
1648036630000|2022-03-23 11:57:10|20961.86|20961.86|20961.51|20961.51|20961.92|20961.92|20961.51|20961.51|0
1648036640000|2022-03-23 11:57:20|20961.44|20961.44|20961.44|20961.44|20961.44|20961.44|20961.44|20961.44|0
1648036650000|2022-03-23 11:57:30|20961.39|20961.39|20961.39|20961.39|20961.39|20961.39|20961.39|20961.39|0
1648036660000|2022-03-23 11:57:40|20961.91|20961.91|20961.9|20961.9|20962.04|20962.04|20961.9|20961.9|0
1648036670000|2022-03-23 11:57:50|20961.75|20961.75|20961.82|20961.82|20961.82|20961.82|20961.61|20961.61|0
1648036680000|2022-03-23 11:58:00|20961.69|20961.69|20961.98|20961.98|20961.98|20961.98|20961.62|20961.62|0
1648036690000|2022-03-23 11:58:10|20962.01|20962.01|20962.3|20962.3|20962.38|20962.38|20962.01|20962.01|0
1648036700000|2022-03-23 11:58:20|20962.22|20962.22|20962.15|20962.15|20962.27|20962.27|20961.85|20961.85|0
1648036710000|2022-03-23 11:58:30|20962.34|20962.34|20962.56|20962.56|20962.7|20962.7|20962.34|20962.34|0
1648036720000|2022-03-23 11:58:40|20962.59|20962.59|20962.68|20962.68|20962.68|20962.68|20962.54|20962.54|0
1648036730000|2022-03-23 11:58:50|20962.74|20962.74|20961.93|20961.93|20962.74|20962.74|20961.93|20961.93|0
1648036740000|2022-03-23 11:59:00|20962.01|20962.01|20962.09|20962.09|20962.09|20962.09|20962.01|20962.01|0
1648036750000|2022-03-23 11:59:10|20962.18|20962.18|20962.05|20962.05|20962.18|20962.18|20962|20962|0
1648036760000|2022-03-23 11:59:20|20962.2|20962.2|20961.98|20961.98|20962.45|20962.45|20961.98|20961.98|0
1648036770000|2022-03-23 11:59:30|20961.91|20961.91|20961.74|20961.74|20961.91|20961.91|20961.6|20961.6|0
1648036780000|2022-03-23 11:59:40|20961.78|20961.78|20961.6|20961.6|20961.78|20961.78|20961.34|20961.34|0
1648036790000|2022-03-23 11:59:50|20961.62|20961.62|20957.34|20957.34|20961.81|20961.81|20957.34|20957.34|0
1648036800000|2022-03-23 12:00:00|20957.27|20957.27|20957.19|20957.19|20958.09|20958.09|20957.19|20957.19|0
1648036810000|2022-03-23 12:00:10|20957.28|20957.28|20957.2|20957.2|20957.29|20957.29|20956.98|20956.98|0
1648036820000|2022-03-23 12:00:20|20957.27|20957.27|20956.79|20956.79|20957.35|20957.35|20956.79|20956.79|0
1648036830000|2022-03-23 12:00:30|20956.62|20956.62|20956.49|20956.49|20956.7|20956.7|20956.43|20956.43|0
1648036840000|2022-03-23 12:00:40|20956.46|20956.46|20956.58|20956.58|20956.63|20956.63|20956.46|20956.46|0
1648036850000|2022-03-23 12:00:50|20956.6|20956.6|20956.3|20956.3|20956.6|20956.6|20956.3|20956.3|0
1648036860000|2022-03-23 12:01:00|20956.36|20956.36|20956.65|20956.65|20956.65|20956.65|20956.31|20956.31|0
1648036870000|2022-03-23 12:01:10|20956.67|20956.67|20956.36|20956.36|20956.69|20956.69|20956.36|20956.36|0
1648036880000|2022-03-23 12:01:20|20956.23|20956.23|20955.78|20955.78|20956.23|20956.23|20955.78|20955.78|0
1648036890000|2022-03-23 12:01:30|20955.84|20955.84|20955.64|20955.64|20955.84|20955.84|20955.58|20955.58|0
1648036900000|2022-03-23 12:01:40|20955.53|20955.53|20955.7|20955.7|20955.7|20955.7|20955.21|20955.21|0
1648036910000|2022-03-23 12:01:50|20955.73|20955.73|20956.73|20956.73|20956.73|20956.73|20955.19|20955.19|0
1648036920000|2022-03-23 12:02:00|20956.78|20956.78|20958.16|20958.16|20958.16|20958.16|20956.78|20956.78|0
1648036930000|2022-03-23 12:02:10|20958.25|20958.25|20958.2|20958.2|20958.51|20958.51|20958.04|20958.04|0
1648036940000|2022-03-23 12:02:20|20958.26|20958.26|20958.91|20958.91|20958.91|20958.91|20958.26|20958.26|0
1648036950000|2022-03-23 12:02:30|20958.77|20958.77|20958.97|20958.97|20959.05|20959.05|20958.77|20958.77|0
1648036960000|2022-03-23 12:02:40|20958.87|20958.87|20959.77|20959.77|20959.77|20959.77|20958.62|20958.62|0
1648036970000|2022-03-23 12:02:50|20959.88|20959.88|20959.56|20959.56|20959.98|20959.98|20959.42|20959.42|0
1648036980000|2022-03-23 12:03:00|20959.6|20959.6|20959.38|20959.38|20959.6|20959.6|20959.31|20959.31|0
1648036990000|2022-03-23 12:03:10|20959.43|20959.43|20959.54|20959.54|20959.64|20959.64|20959.32|20959.32|0
1648037000000|2022-03-23 12:03:20|20959.6|20959.6|20959.76|20959.76|20959.76|20959.76|20959.6|20959.6|0
1648037010000|2022-03-23 12:03:30|20959.83|20959.83|20959.77|20959.77|20959.88|20959.88|20959.77|20959.77|0
1648037020000|2022-03-23 12:03:40|20959.67|20959.67|20959.93|20959.93|20959.93|20959.93|20959.5|20959.5|0
1648037030000|2022-03-23 12:03:50|20959.86|20959.86|20959.79|20959.79|20960|20960|20959.79|20959.79|0
1648037040000|2022-03-23 12:04:00|20959.66|20959.66|20959.19|20959.19|20959.73|20959.73|20959.19|20959.19|0
1648037050000|2022-03-23 12:04:10|20959.25|20959.25|20959.24|20959.24|20959.25|20959.25|20959.12|20959.12|0
1648037060000|2022-03-23 12:04:20|20959.36|20959.36|20959.47|20959.47|20959.52|20959.52|20959.36|20959.36|0
1648037070000|2022-03-23 12:04:30|20959.55|20959.55|20959.28|20959.28|20959.55|20959.55|20958.94|20958.94|0
1648037080000|2022-03-23 12:04:40|20959.21|20959.21|20959.23|20959.23|20959.28|20959.28|20958.95|20958.95|0
1648037090000|2022-03-23 12:04:50|20959.08|20959.08|20958.96|20958.96|20959.17|20959.17|20958.96|20958.96|0
1648037100000|2022-03-23 12:05:00|20959.06|20959.06|20959.1|20959.1|20959.1|20959.1|20958.78|20958.78|0
1648037110000|2022-03-23 12:05:10|20959.27|20959.27|20959.92|20959.92|20959.93|20959.93|20959.27|20959.27|0
1648037120000|2022-03-23 12:05:20|20960.08|20960.08|20962.63|20962.63|20962.78|20962.78|20960.08|20960.08|0
1648037130000|2022-03-23 12:05:30|20962.59|20962.59|20963.48|20963.48|20963.53|20963.53|20962.59|20962.59|0
1648037140000|2022-03-23 12:05:40|20963.58|20963.58|20963.61|20963.61|20963.73|20963.73|20963.51|20963.51|0
1648037150000|2022-03-23 12:05:50|20963.58|20963.58|20963.61|20963.61|20963.61|20963.61|20963.31|20963.31|0
1648037160000|2022-03-23 12:06:00|20963.68|20963.68|20964.2|20964.2|20964.2|20964.2|20963.68|20963.68|0
1648037170000|2022-03-23 12:06:10|20964.25|20964.25|20963.91|20963.91|20964.27|20964.27|20963.74|20963.74|0
1648037180000|2022-03-23 12:06:20|20963.86|20963.86|20963.2|20963.2|20963.89|20963.89|20963.2|20963.2|0
1648037190000|2022-03-23 12:06:30|20963.22|20963.22|20963.34|20963.34|20963.41|20963.41|20963.22|20963.22|0
1648037200000|2022-03-23 12:06:40|20963.15|20963.15|20963|20963|20963.15|20963.15|20962.96|20962.96|0
1648037210000|2022-03-23 12:06:50|20963.06|20963.06|20963.05|20963.05|20963.14|20963.14|20962.92|20962.92|0
1648037220000|2022-03-23 12:07:00|20962.97|20962.97|20962.65|20962.65|20962.97|20962.97|20962.51|20962.51|0
1648037230000|2022-03-23 12:07:10|20962.58|20962.58|20962.66|20962.66|20962.78|20962.78|20962.51|20962.51|0
1648037240000|2022-03-23 12:07:20|20962.75|20962.75|20962.24|20962.24|20962.75|20962.75|20962.24|20962.24|0
1648037250000|2022-03-23 12:07:30|20962.18|20962.18|20961.7|20961.7|20962.18|20962.18|20961.7|20961.7|0
1648037260000|2022-03-23 12:07:40|20961.78|20961.78|20961.36|20961.36|20961.78|20961.78|20961.36|20961.36|0
1648037270000|2022-03-23 12:07:50|20961.1|20961.1|20961.75|20961.75|20961.75|20961.75|20961.1|20961.1|0
1648037280000|2022-03-23 12:08:00|20961.89|20961.89|20961.52|20961.52|20961.89|20961.89|20961.52|20961.52|0
1648037290000|2022-03-23 12:08:10|20961.45|20961.45|20961.75|20961.75|20961.9|20961.9|20961.45|20961.45|0
1648037300000|2022-03-23 12:08:20|20961.66|20961.66|20961.61|20961.61|20961.67|20961.67|20961.38|20961.38|0
1648037310000|2022-03-23 12:08:30|20961.53|20961.53|20961.48|20961.48|20961.55|20961.55|20961.31|20961.31|0
1648037320000|2022-03-23 12:08:40|20961.55|20961.55|20961.24|20961.24|20961.55|20961.55|20961.24|20961.24|0
1648037330000|2022-03-23 12:08:50|20961.15|20961.15|20961.2|20961.2|20961.2|20961.2|20960.98|20960.98|0
1648037340000|2022-03-23 12:09:00|20961.06|20961.06|20961.48|20961.48|20961.55|20961.55|20960.99|20960.99|0
1648037350000|2022-03-23 12:09:10|20961.56|20961.56|20961.4|20961.4|20961.56|20961.56|20961.33|20961.33|0
1648037360000|2022-03-23 12:09:20|20961.49|20961.49|20961.75|20961.75|20961.75|20961.75|20961.49|20961.49|0
1648037370000|2022-03-23 12:09:30|20961.82|20961.82|20961.22|20961.22|20961.82|20961.82|20961.22|20961.22|0
1648037380000|2022-03-23 12:09:40|20961.25|20961.25|20960.26|20960.26|20961.25|20961.25|20960.26|20960.26|0
1648037390000|2022-03-23 12:09:50|20960.3|20960.3|20960.26|20960.26|20960.3|20960.3|20960.22|20960.22|0
1648037400000|2022-03-23 12:10:00|20960.32|20960.32|20959.99|20959.99|20960.39|20960.39|20959.96|20959.96|0
1648037410000|2022-03-23 12:10:10|20959.9|20959.9|20959.93|20959.93|20960.05|20960.05|20959.77|20959.77|0
1648037420000|2022-03-23 12:10:20|20960.05|20960.05|20960.3|20960.3|20960.43|20960.43|20960.05|20960.05|0
1648037430000|2022-03-23 12:10:30|20960.19|20960.19|20960.83|20960.83|20960.83|20960.83|20960.09|20960.09|0
1648037440000|2022-03-23 12:10:40|20960.88|20960.88|20960.99|20960.99|20960.99|20960.99|20960.88|20960.88|0
1648037450000|2022-03-23 12:10:50|20961.06|20961.06|20961.06|20961.06|20961.06|20961.06|20961.06|20961.06|0
1648037460000|2022-03-23 12:11:00|20961.14|20961.14|20961.86|20961.86|20961.86|20961.86|20961.09|20961.09|0
1648037470000|2022-03-23 12:11:10|20961.84|20961.84|20962.82|20962.82|20962.82|20962.82|20961.53|20961.53|0
1648037480000|2022-03-23 12:11:20|20962.9|20962.9|20962.79|20962.79|20962.9|20962.9|20962.71|20962.71|0
1648037490000|2022-03-23 12:11:30|20962.91|20962.91|20962.79|20962.79|20962.95|20962.95|20962.79|20962.79|0
1648037500000|2022-03-23 12:11:40|20962.82|20962.82|20962.83|20962.83|20962.94|20962.94|20962.81|20962.81|0
1648037510000|2022-03-23 12:11:50|20962.76|20962.76|20962.71|20962.71|20962.76|20962.76|20962.52|20962.52|0
1648037520000|2022-03-23 12:12:00|20962.86|20962.86|20962.76|20962.76|20963.01|20963.01|20962.76|20962.76|0
1648037530000|2022-03-23 12:12:10|20962.95|20962.95|20962.98|20962.98|20963.05|20963.05|20962.95|20962.95|0
1648037540000|2022-03-23 12:12:20|20963.05|20963.05|20962.96|20962.96|20963.05|20963.05|20962.85|20962.85|0
1648037550000|2022-03-23 12:12:30|20963.08|20963.08|20963.08|20963.08|20963.08|20963.08|20963.08|20963.08|0
1648037560000|2022-03-23 12:12:40|20963.24|20963.24|20962.76|20962.76|20963.46|20963.46|20962.76|20962.76|0
1648037570000|2022-03-23 12:12:50|20962.72|20962.72|20962.46|20962.46|20962.76|20962.76|20962.43|20962.43|0
1648037580000|2022-03-23 12:13:00|20962.56|20962.56|20962.69|20962.69|20962.69|20962.69|20962.54|20962.54|0
1648037590000|2022-03-23 12:13:10|20962.67|20962.67|20962.87|20962.87|20962.87|20962.87|20962.67|20962.67|0
1648037600000|2022-03-23 12:13:20|20962.91|20962.91|20963.19|20963.19|20963.19|20963.19|20962.91|20962.91|0
1648037610000|2022-03-23 12:13:30|20963.28|20963.28|20963.18|20963.18|20963.4|20963.4|20963.18|20963.18|0
1648037620000|2022-03-23 12:13:40|20963.23|20963.23|20963.39|20963.39|20963.39|20963.39|20963.03|20963.03|0
1648037630000|2022-03-23 12:13:50|20963.44|20963.44|20963.69|20963.69|20963.69|20963.69|20963.44|20963.44|0
1648037640000|2022-03-23 12:14:00|20963.49|20963.49|20962.02|20962.02|20963.6|20963.6|20962.02|20962.02|0
1648037650000|2022-03-23 12:14:10|20961.95|20961.95|20961.52|20961.52|20961.95|20961.95|20961.52|20961.52|0
1648037660000|2022-03-23 12:14:20|20961.46|20961.46|20960.56|20960.56|20961.46|20961.46|20960.32|20960.32|0
1648037670000|2022-03-23 12:14:30|20960.7|20960.7|20960.51|20960.51|20960.7|20960.7|20960.39|20960.39|0
1648037680000|2022-03-23 12:14:40|20960.54|20960.54|20960.64|20960.64|20960.8|20960.8|20960.49|20960.49|0
1648037690000|2022-03-23 12:14:50|20960.61|20960.61|20961|20961|20961|20961|20960.51|20960.51|0
1648037700000|2022-03-23 12:15:00|20960.9|20960.9|20962.47|20962.47|20962.47|20962.47|20960.9|20960.9|0
1648037710000|2022-03-23 12:15:10|20962.62|20962.62|20962.91|20962.91|20963.05|20963.05|20962.62|20962.62|0
1648037720000|2022-03-23 12:15:20|20962.77|20962.77|20962.36|20962.36|20962.89|20962.89|20962.36|20962.36|0
1648037730000|2022-03-23 12:15:30|20962.41|20962.41|20962.58|20962.58|20962.58|20962.58|20962.41|20962.41|0
1648037740000|2022-03-23 12:15:40|20962.64|20962.64|20962.66|20962.66|20962.66|20962.66|20962.42|20962.42|0
1648037750000|2022-03-23 12:15:50|20962.95|20962.95|20962.67|20962.67|20962.95|20962.95|20962.67|20962.67|0
1648037760000|2022-03-23 12:16:00|20962.61|20962.61|20961.71|20961.71|20962.88|20962.88|20961.71|20961.71|0
1648037770000|2022-03-23 12:16:10|20961.92|20961.92|20961.47|20961.47|20961.92|20961.92|20961.27|20961.27|0
1648037780000|2022-03-23 12:16:20|20961.56|20961.56|20961.36|20961.36|20961.56|20961.56|20961.36|20961.36|0
1648037790000|2022-03-23 12:16:30|20961.43|20961.43|20961.74|20961.74|20961.74|20961.74|20961.38|20961.38|0
1648037800000|2022-03-23 12:16:40|20961.77|20961.77|20962.33|20962.33|20962.33|20962.33|20961.71|20961.71|0
1648037810000|2022-03-23 12:16:50|20962.36|20962.36|20962.68|20962.68|20962.68|20962.68|20962.21|20962.21|0
1648037820000|2022-03-23 12:17:00|20962.81|20962.81|20962.67|20962.67|20962.81|20962.81|20962.6|20962.6|0
1648037830000|2022-03-23 12:17:10|20962.74|20962.74|20962.91|20962.91|20963.21|20963.21|20962.57|20962.57|0
1648037840000|2022-03-23 12:17:20|20962.86|20962.86|20962.86|20962.86|20962.93|20962.93|20962.86|20962.86|0
1648037850000|2022-03-23 12:17:30|20962.89|20962.89|20962.85|20962.85|20962.89|20962.89|20962.85|20962.85|0
1648037860000|2022-03-23 12:17:40|20962.92|20962.92|20962.96|20962.96|20962.98|20962.98|20962.89|20962.89|0
1648037870000|2022-03-23 12:17:50|20963.03|20963.03|20962.94|20962.94|20963.11|20963.11|20962.94|20962.94|0
1648037880000|2022-03-23 12:18:00|20962.77|20962.77|20962.84|20962.84|20962.97|20962.97|20962.65|20962.65|0
1648037890000|2022-03-23 12:18:10|20962.9|20962.9|20962.84|20962.84|20963.14|20963.14|20962.7|20962.7|0
1648037900000|2022-03-23 12:18:20|20963.01|20963.01|20963.21|20963.21|20963.21|20963.21|20963.01|20963.01|0
1648037910000|2022-03-23 12:18:30|20963.32|20963.32|20963.83|20963.83|20963.85|20963.85|20963.32|20963.32|0
1648037920000|2022-03-23 12:18:40|20964.18|20964.18|20964.14|20964.14|20964.21|20964.21|20964.03|20964.03|0
1648037930000|2022-03-23 12:18:50|20964.2|20964.2|20964.18|20964.18|20964.2|20964.2|20963.92|20963.92|0
1648037940000|2022-03-23 12:19:00|20964.23|20964.23|20963.72|20963.72|20964.42|20964.42|20963.72|20963.72|0
1648037950000|2022-03-23 12:19:10|20963.8|20963.8|20964.51|20964.51|20964.51|20964.51|20963.8|20963.8|0
1648037960000|2022-03-23 12:19:20|20964.74|20964.74|20965.21|20965.21|20965.21|20965.21|20964.68|20964.68|0
1648037970000|2022-03-23 12:19:30|20965.07|20965.07|20965.11|20965.11|20965.11|20965.11|20964.96|20964.96|0
1648037980000|2022-03-23 12:19:40|20965.28|20965.28|20965.57|20965.57|20965.65|20965.65|20965.28|20965.28|0
1648037990000|2022-03-23 12:19:50|20965.4|20965.4|20965.37|20965.37|20965.4|20965.4|20965.37|20965.37|0
1648038000000|2022-03-23 12:20:00|20965.45|20965.45|20966.27|20966.27|20966.55|20966.55|20965.45|20965.45|0
1648038010000|2022-03-23 12:20:10|20966.34|20966.34|20967.13|20967.13|20967.13|20967.13|20966.32|20966.32|0
1648038020000|2022-03-23 12:20:20|20967.31|20967.31|20967.32|20967.32|20967.39|20967.39|20967.18|20967.18|0
1648038030000|2022-03-23 12:20:30|20967.25|20967.25|20967.82|20967.82|20967.94|20967.94|20967.25|20967.25|0
1648038040000|2022-03-23 12:20:40|20967.9|20967.9|20968.29|20968.29|20968.29|20968.29|20967.9|20967.9|0
1648038050000|2022-03-23 12:20:50|20968.36|20968.36|20968.93|20968.93|20968.93|20968.93|20968.36|20968.36|0
1648038060000|2022-03-23 12:21:00|20968.99|20968.99|20969.33|20969.33|20969.46|20969.46|20968.99|20968.99|0
1648038070000|2022-03-23 12:21:10|20969.16|20969.16|20971.01|20971.01|20971.01|20971.01|20969.12|20969.12|0
1648038080000|2022-03-23 12:21:20|20970.94|20970.94|20970.8|20970.8|20970.94|20970.94|20970.74|20970.74|0
1648038090000|2022-03-23 12:21:30|20970.65|20970.65|20971.23|20971.23|20971.23|20971.23|20970.35|20970.35|0
1648038100000|2022-03-23 12:21:40|20971.16|20971.16|20972.19|20972.19|20972.19|20972.19|20971.16|20971.16|0
1648038110000|2022-03-23 12:21:50|20972.04|20972.04|20971.97|20971.97|20972.04|20972.04|20971.8|20971.8|0
1648038120000|2022-03-23 12:22:00|20971.89|20971.89|20972.45|20972.45|20972.49|20972.49|20971.89|20971.89|0
1648038130000|2022-03-23 12:22:10|20972.39|20972.39|20972.83|20972.83|20972.83|20972.83|20972.39|20972.39|0
1648038140000|2022-03-23 12:22:20|20972.71|20972.71|20972.57|20972.57|20972.92|20972.92|20972.57|20972.57|0
1648038150000|2022-03-23 12:22:30|20972.52|20972.52|20972.52|20972.52|20972.52|20972.52|20972.52|20972.52|0
1648038160000|2022-03-23 12:22:40|20972.44|20972.44|20972.42|20972.42|20972.44|20972.44|20972.37|20972.37|0
1648038170000|2022-03-23 12:22:50|20972.29|20972.29|20972.03|20972.03|20972.34|20972.34|20971.86|20971.86|0
1648038180000|2022-03-23 12:23:00|20972.1|20972.1|20972.07|20972.07|20972.14|20972.14|20971.89|20971.89|0
1648038190000|2022-03-23 12:23:10|20972.04|20972.04|20971.72|20971.72|20972.04|20972.04|20971.72|20971.72|0
1648038200000|2022-03-23 12:23:20|20971.78|20971.78|20971.43|20971.43|20971.92|20971.92|20971.4|20971.4|0
1648038210000|2022-03-23 12:23:30|20971.34|20971.34|20970.61|20970.61|20971.38|20971.38|20970.61|20970.61|0
1648038220000|2022-03-23 12:23:40|20970.44|20970.44|20970.26|20970.26|20970.59|20970.59|20970.26|20970.26|0
1648038230000|2022-03-23 12:23:50|20970.24|20970.24|20970.38|20970.38|20970.38|20970.38|20970.24|20970.24|0
1648038240000|2022-03-23 12:24:00|20970.24|20970.24|20970.31|20970.31|20970.33|20970.33|20970.24|20970.24|0
1648038250000|2022-03-23 12:24:10|20970.23|20970.23|20970.16|20970.16|20970.33|20970.33|20970.12|20970.12|0
1648038260000|2022-03-23 12:24:20|20970.37|20970.37|20970.8|20970.8|20970.8|20970.8|20970.37|20970.37|0
1648038270000|2022-03-23 12:24:30|20970.67|20970.67|20970.69|20970.69|20970.88|20970.88|20970.67|20970.67|0
1648038280000|2022-03-23 12:24:40|20970.75|20970.75|20971.1|20971.1|20971.1|20971.1|20970.75|20970.75|0
1648038290000|2022-03-23 12:24:50|20971.14|20971.14|20971.48|20971.48|20971.48|20971.48|20971.09|20971.09|0
1648038300000|2022-03-23 12:25:00|20971.41|20971.41|20972.15|20972.15|20972.2|20972.2|20971.41|20971.41|0
1648038310000|2022-03-23 12:25:10|20972.2|20972.2|20971.9|20971.9|20972.2|20972.2|20971.9|20971.9|0
1648038320000|2022-03-23 12:25:20|20971.64|20971.64|20971.41|20971.41|20971.64|20971.64|20971.31|20971.31|0
1648038330000|2022-03-23 12:25:30|20971.54|20971.54|20971.54|20971.54|20971.54|20971.54|20971.54|20971.54|0
1648038340000|2022-03-23 12:25:40|20971.64|20971.64|20971.68|20971.68|20971.68|20971.68|20971.51|20971.51|0
1648038350000|2022-03-23 12:25:50|20971.62|20971.62|20972.08|20972.08|20972.11|20972.11|20971.62|20971.62|0
1648038360000|2022-03-23 12:26:00|20972.05|20972.05|20972.05|20972.05|20972.23|20972.23|20972.05|20972.05|0
1648038370000|2022-03-23 12:26:10|20972.1|20972.1|20972.22|20972.22|20972.33|20972.33|20971.95|20971.95|0
1648038380000|2022-03-23 12:26:20|20972|20972|20971.68|20971.68|20972.04|20972.04|20971.68|20971.68|0
1648038390000|2022-03-23 12:26:30|20971.63|20971.63|20969.43|20969.43|20971.63|20971.63|20969.43|20969.43|0
1648038400000|2022-03-23 12:26:40|20969.21|20969.21|20967.75|20967.75|20969.22|20969.22|20967.68|20967.68|0
1648038410000|2022-03-23 12:26:50|20967.6|20967.6|20967.91|20967.91|20967.96|20967.96|20967.6|20967.6|0
1648038420000|2022-03-23 12:27:00|20967.77|20967.77|20967.79|20967.79|20967.94|20967.94|20967.58|20967.58|0
1648038430000|2022-03-23 12:27:10|20967.88|20967.88|20967.9|20967.9|20967.9|20967.9|20967.8|20967.8|0
1648038440000|2022-03-23 12:27:20|20967.77|20967.77|20966.46|20966.46|20967.99|20967.99|20966.46|20966.46|0
1648038450000|2022-03-23 12:27:30|20966.43|20966.43|20966.22|20966.22|20966.64|20966.64|20966.22|20966.22|0
1648038460000|2022-03-23 12:27:40|20966.15|20966.15|20965.76|20965.76|20966.15|20966.15|20965.76|20965.76|0
1648038470000|2022-03-23 12:27:50|20965.7|20965.7|20965.15|20965.15|20965.77|20965.77|20965.15|20965.15|0
1648038480000|2022-03-23 12:28:00|20964.87|20964.87|20964.96|20964.96|20964.99|20964.99|20964.87|20964.87|0
1648038490000|2022-03-23 12:28:10|20964.74|20964.74|20965.12|20965.12|20965.32|20965.32|20964.74|20964.74|0
1648038500000|2022-03-23 12:28:20|20965.06|20965.06|20964.86|20964.86|20965.06|20965.06|20964.81|20964.81|0
1648038510000|2022-03-23 12:28:30|20964.96|20964.96|20965.03|20965.03|20965.19|20965.19|20964.92|20964.92|0
1648038520000|2022-03-23 12:28:40|20964.95|20964.95|20965.23|20965.23|20965.23|20965.23|20964.84|20964.84|0
1648038530000|2022-03-23 12:28:50|20965.15|20965.15|20964.85|20964.85|20965.29|20965.29|20964.85|20964.85|0
1648038540000|2022-03-23 12:29:00|20964.8|20964.8|20964.38|20964.38|20964.9|20964.9|20964.33|20964.33|0
1648038550000|2022-03-23 12:29:10|20964.24|20964.24|20963.61|20963.61|20964.33|20964.33|20963.61|20963.61|0
1648038560000|2022-03-23 12:29:20|20963.55|20963.55|20963.36|20963.36|20963.6|20963.6|20963.31|20963.31|0
1648038570000|2022-03-23 12:29:30|20963.59|20963.59|20963.94|20963.94|20963.94|20963.94|20963.59|20963.59|0
1648038580000|2022-03-23 12:29:40|20963.98|20963.98|20964.16|20964.16|20964.16|20964.16|20963.91|20963.91|0
1648038590000|2022-03-23 12:29:50|20964.35|20964.35|20963.69|20963.69|20964.35|20964.35|20963.69|20963.69|0
1648038600000|2022-03-23 12:30:00|20963.63|20963.63|20964.02|20964.02|20964.05|20964.05|20963.57|20963.57|0
1648038610000|2022-03-23 12:30:10|20964.1|20964.1|20964.08|20964.08|20964.1|20964.1|20963.9|20963.9|0
1648038620000|2022-03-23 12:30:20|20964.29|20964.29|20964.26|20964.26|20964.33|20964.33|20964.26|20964.26|0
1648038630000|2022-03-23 12:30:30|20964.29|20964.29|20964.62|20964.62|20964.88|20964.88|20964.29|20964.29|0
1648038640000|2022-03-23 12:30:40|20964.64|20964.64|20964.26|20964.26|20964.76|20964.76|20964.16|20964.16|0
1648038650000|2022-03-23 12:30:50|20964.31|20964.31|20963.69|20963.69|20964.58|20964.58|20963.69|20963.69|0
1648038660000|2022-03-23 12:31:00|20963.9|20963.9|20963.73|20963.73|20964.09|20964.09|20963.73|20963.73|0
1648038670000|2022-03-23 12:31:10|20963.59|20963.59|20963.16|20963.16|20963.59|20963.59|20963.16|20963.16|0
1648038680000|2022-03-23 12:31:20|20963.09|20963.09|20962.79|20962.79|20963.09|20963.09|20962.79|20962.79|0
1648038690000|2022-03-23 12:31:30|20962.81|20962.81|20963.04|20963.04|20963.04|20963.04|20962.81|20962.81|0
1648038700000|2022-03-23 12:31:40|20962.96|20962.96|20963.93|20963.93|20963.93|20963.93|20962.92|20962.92|0
1648038710000|2022-03-23 12:31:50|20964.07|20964.07|20964.36|20964.36|20964.36|20964.36|20963.93|20963.93|0
1648038720000|2022-03-23 12:32:00|20964.22|20964.22|20964.24|20964.24|20964.24|20964.24|20963.91|20963.91|0
1648038730000|2022-03-23 12:32:10|20964.33|20964.33|20964.7|20964.7|20964.88|20964.88|20964.33|20964.33|0
1648038740000|2022-03-23 12:32:20|20964.56|20964.56|20964.5|20964.5|20964.56|20964.56|20964.34|20964.34|0
1648038750000|2022-03-23 12:32:30|20964.61|20964.61|20964.82|20964.82|20964.82|20964.82|20964.61|20964.61|0
1648038760000|2022-03-23 12:32:40|20964.88|20964.88|20964.87|20964.87|20964.99|20964.99|20964.61|20964.61|0
1648038770000|2022-03-23 12:32:50|20964.91|20964.91|20965.11|20965.11|20965.16|20965.16|20964.63|20964.63|0
1648038780000|2022-03-23 12:33:00|20965|20965|20965.04|20965.04|20965.04|20965.04|20965|20965|0
1648038790000|2022-03-23 12:33:10|20965.07|20965.07|20965.36|20965.36|20965.36|20965.36|20965.07|20965.07|0
1648038800000|2022-03-23 12:33:20|20965.41|20965.41|20965.9|20965.9|20965.9|20965.9|20965.37|20965.37|0
1648038810000|2022-03-23 12:33:30|20965.82|20965.82|20965.92|20965.92|20965.92|20965.92|20965.75|20965.75|0
1648038820000|2022-03-23 12:33:40|20965.98|20965.98|20966.4|20966.4|20966.4|20966.4|20965.98|20965.98|0
1648038830000|2022-03-23 12:33:50|20966.57|20966.57|20966.45|20966.45|20966.78|20966.78|20966.45|20966.45|0
1648038840000|2022-03-23 12:34:00|20966.34|20966.34|20965.85|20965.85|20966.4|20966.4|20965.7|20965.7|0
1648038850000|2022-03-23 12:34:10|20965.89|20965.89|20965.91|20965.91|20966.07|20966.07|20965.88|20965.88|0
1648038860000|2022-03-23 12:34:20|20965.96|20965.96|20965.8|20965.8|20966.91|20966.91|20965.8|20965.8|0
1648038870000|2022-03-23 12:34:30|20965.73|20965.73|20965.64|20965.64|20965.73|20965.73|20965.41|20965.41|0
1648038880000|2022-03-23 12:34:40|20965.77|20965.77|20965.4|20965.4|20965.77|20965.77|20965.33|20965.33|0
1648038890000|2022-03-23 12:34:50|20965.5|20965.5|20966.8|20966.8|20966.8|20966.8|20965.5|20965.5|0
1648038900000|2022-03-23 12:35:00|20966.96|20966.96|20967.29|20967.29|20967.5|20967.5|20966.96|20966.96|0
1648038910000|2022-03-23 12:35:10|20967.36|20967.36|20968.06|20968.06|20968.06|20968.06|20967.36|20967.36|0
1648038920000|2022-03-23 12:35:20|20968.28|20968.28|20968.44|20968.44|20968.44|20968.44|20968.14|20968.14|0
1648038930000|2022-03-23 12:35:30|20968.51|20968.51|20967.77|20967.77|20968.51|20968.51|20967.72|20967.72|0
1648038940000|2022-03-23 12:35:40|20967.65|20967.65|20968.02|20968.02|20968.02|20968.02|20967.65|20967.65|0
1648038950000|2022-03-23 12:35:50|20968.07|20968.07|20967.25|20967.25|20968.07|20968.07|20967.25|20967.25|0
1648038960000|2022-03-23 12:36:00|20967.35|20967.35|20967.13|20967.13|20967.41|20967.41|20967.13|20967.13|0
1648038970000|2022-03-23 12:36:10|20967.17|20967.17|20965.81|20965.81|20967.17|20967.17|20965.81|20965.81|0
1648038980000|2022-03-23 12:36:20|20965.41|20965.41|20965.13|20965.13|20965.41|20965.41|20964.7|20964.7|0
1648038990000|2022-03-23 12:36:30|20965.04|20965.04|20964.37|20964.37|20965.17|20965.17|20964.37|20964.37|0
1648039000000|2022-03-23 12:36:40|20964.43|20964.43|20964.7|20964.7|20964.71|20964.71|20964.31|20964.31|0
1648039010000|2022-03-23 12:36:50|20964.69|20964.69|20965.02|20965.02|20965.02|20965.02|20964.69|20964.69|0
1648039020000|2022-03-23 12:37:00|20965.13|20965.13|20964.88|20964.88|20965.13|20965.13|20964.88|20964.88|0
1648039030000|2022-03-23 12:37:10|20964.83|20964.83|20964.64|20964.64|20964.83|20964.83|20964.56|20964.56|0
1648039040000|2022-03-23 12:37:20|20964.53|20964.53|20964.41|20964.41|20964.53|20964.53|20964.1|20964.1|0
1648039050000|2022-03-23 12:37:30|20964.33|20964.33|20965.28|20965.28|20965.28|20965.28|20964.33|20964.33|0
1648039060000|2022-03-23 12:37:40|20965.39|20965.39|20965.66|20965.66|20965.91|20965.91|20965.39|20965.39|0
1648039070000|2022-03-23 12:37:50|20965.6|20965.6|20965.55|20965.55|20965.6|20965.6|20965.38|20965.38|0
1648039080000|2022-03-23 12:38:00|20965.5|20965.5|20965.66|20965.66|20965.66|20965.66|20965.38|20965.38|0
1648039090000|2022-03-23 12:38:10|20965.73|20965.73|20966.23|20966.23|20966.23|20966.23|20965.66|20965.66|0
1648039100000|2022-03-23 12:38:20|20966.14|20966.14|20965.9|20965.9|20966.44|20966.44|20965.85|20965.85|0
1648039110000|2022-03-23 12:38:30|20965.95|20965.95|20965.75|20965.75|20965.95|20965.95|20965.75|20965.75|0
1648039120000|2022-03-23 12:38:40|20965.83|20965.83|20965.64|20965.64|20965.83|20965.83|20965.61|20965.61|0
1648039130000|2022-03-23 12:38:50|20965.56|20965.56|20965.6|20965.6|20965.66|20965.66|20965.4|20965.4|0
1648039140000|2022-03-23 12:39:00|20965.67|20965.67|20965.77|20965.77|20965.77|20965.77|20965.43|20965.43|0
1648039150000|2022-03-23 12:39:10|20965.89|20965.89|20965.76|20965.76|20966.04|20966.04|20965.76|20965.76|0
1648039160000|2022-03-23 12:39:20|20965.8|20965.8|20965.8|20965.8|20965.8|20965.8|20965.71|20965.71|0
1648039170000|2022-03-23 12:39:30|20965.64|20965.64|20965.39|20965.39|20965.64|20965.64|20965.39|20965.39|0
1648039180000|2022-03-23 12:39:40|20965.33|20965.33|20965.65|20965.65|20965.65|20965.65|20965.33|20965.33|0
1648039190000|2022-03-23 12:39:50|20965.77|20965.77|20966.18|20966.18|20966.25|20966.25|20965.77|20965.77|0
1648039200000|2022-03-23 12:40:00|20966.36|20966.36|20966.88|20966.88|20966.88|20966.88|20966.36|20966.36|0
1648039210000|2022-03-23 12:40:10|20966.82|20966.82|20966.68|20966.68|20966.95|20966.95|20966.68|20966.68|0
1648039220000|2022-03-23 12:40:20|20966.57|20966.57|20966.61|20966.61|20966.61|20966.61|20966.51|20966.51|0
1648039230000|2022-03-23 12:40:30|20966.7|20966.7|20967.03|20967.03|20967.03|20967.03|20966.7|20966.7|0
1648039240000|2022-03-23 12:40:40|20967.15|20967.15|20967.21|20967.21|20967.21|20967.21|20967.09|20967.09|0
1648039250000|2022-03-23 12:40:50|20967.24|20967.24|20967.26|20967.26|20967.26|20967.26|20967.24|20967.24|0
1648039260000|2022-03-23 12:41:00|20967.3|20967.3|20967.94|20967.94|20967.94|20967.94|20967.22|20967.22|0
1648039270000|2022-03-23 12:41:10|20968.03|20968.03|20967.85|20967.85|20968.12|20968.12|20967.85|20967.85|0
1648039280000|2022-03-23 12:41:20|20967.74|20967.74|20967.53|20967.53|20967.8|20967.8|20967.47|20967.47|0
1648039290000|2022-03-23 12:41:30|20967.63|20967.63|20967.45|20967.45|20967.67|20967.67|20967.38|20967.38|0
1648039300000|2022-03-23 12:41:40|20967.23|20967.23|20967.24|20967.24|20967.24|20967.24|20967.12|20967.12|0
1648039310000|2022-03-23 12:41:50|20967.33|20967.33|20967.58|20967.58|20967.58|20967.58|20967.31|20967.31|0
1648039320000|2022-03-23 12:42:00|20967.65|20967.65|20967.22|20967.22|20967.65|20967.65|20966.78|20966.78|0
1648039330000|2022-03-23 12:42:10|20967.09|20967.09|20967.25|20967.25|20967.34|20967.34|20967.09|20967.09|0
1648039340000|2022-03-23 12:42:20|20967.8|20967.8|20967.9|20967.9|20968.05|20968.05|20967.8|20967.8|0
1648039350000|2022-03-23 12:42:30|20967.87|20967.87|20967.59|20967.59|20967.87|20967.87|20967.55|20967.55|0
1648039360000|2022-03-23 12:42:40|20967.72|20967.72|20967.95|20967.95|20967.95|20967.95|20967.72|20967.72|0
1648039370000|2022-03-23 12:42:50|20968.13|20968.13|20968.4|20968.4|20968.46|20968.46|20968.13|20968.13|0
1648039380000|2022-03-23 12:43:00|20968.45|20968.45|20968.77|20968.77|20968.96|20968.96|20968.45|20968.45|0
1648039390000|2022-03-23 12:43:10|20968.66|20968.66|20969.16|20969.16|20969.16|20969.16|20968.66|20968.66|0
1648039400000|2022-03-23 12:43:20|20969.11|20969.11|20969.24|20969.24|20969.24|20969.24|20969.11|20969.11|0
1648039410000|2022-03-23 12:43:30|20969.34|20969.34|20969.32|20969.32|20969.48|20969.48|20969.21|20969.21|0
1648039420000|2022-03-23 12:43:40|20969.19|20969.19|20969.4|20969.4|20969.49|20969.49|20969.19|20969.19|0
1648039430000|2022-03-23 12:43:50|20969.79|20969.79|20970.05|20970.05|20970.05|20970.05|20969.79|20969.79|0
1648039440000|2022-03-23 12:44:00|20970.08|20970.08|20970.39|20970.39|20970.47|20970.47|20970.08|20970.08|0
1648039450000|2022-03-23 12:44:10|20970.46|20970.46|20971.14|20971.14|20971.14|20971.14|20970.46|20970.46|0
1648039460000|2022-03-23 12:44:20|20971.09|20971.09|20971.03|20971.03|20971.09|20971.09|20971.03|20971.03|0
1648039470000|2022-03-23 12:44:30|20971.07|20971.07|20971.99|20971.99|20971.99|20971.99|20971.07|20971.07|0
1648039480000|2022-03-23 12:44:40|20972.06|20972.06|20971.78|20971.78|20972.28|20972.28|20971.78|20971.78|0
1648039490000|2022-03-23 12:44:50|20971.56|20971.56|20973.75|20973.75|20973.75|20973.75|20971.44|20971.44|0
1648039500000|2022-03-23 12:45:00|20973.82|20973.82|20973.96|20973.96|20974.03|20974.03|20973.75|20973.75|0
1648039510000|2022-03-23 12:45:10|20973.81|20973.81|20974.36|20974.36|20974.37|20974.37|20973.81|20973.81|0
1648039520000|2022-03-23 12:45:20|20974.39|20974.39|20975.53|20975.53|20975.53|20975.53|20974.39|20974.39|0
1648039530000|2022-03-23 12:45:30|20975.5|20975.5|20975.4|20975.4|20975.57|20975.57|20975.4|20975.4|0
1648039540000|2022-03-23 12:45:40|20975.51|20975.51|20976.12|20976.12|20976.12|20976.12|20975.51|20975.51|0
1648039550000|2022-03-23 12:45:50|20976.31|20976.31|20976.38|20976.38|20976.53|20976.53|20976.31|20976.31|0
1648039560000|2022-03-23 12:46:00|20976.58|20976.58|20977.01|20977.01|20977.38|20977.38|20976.58|20976.58|0
1648039570000|2022-03-23 12:46:10|20977.06|20977.06|20975.59|20975.59|20977.23|20977.23|20975.59|20975.59|0
1648039580000|2022-03-23 12:46:20|20975.52|20975.52|20975.58|20975.58|20975.59|20975.59|20975.49|20975.49|0
1648039590000|2022-03-23 12:46:30|20975.63|20975.63|20975.47|20975.47|20975.95|20975.95|20975.47|20975.47|0
1648039600000|2022-03-23 12:46:40|20975.35|20975.35|20975.29|20975.29|20975.35|20975.35|20975.15|20975.15|0
1648039610000|2022-03-23 12:46:50|20975.19|20975.19|20975.44|20975.44|20975.66|20975.66|20975.19|20975.19|0
1648039620000|2022-03-23 12:47:00|20975.36|20975.36|20975.17|20975.17|20975.58|20975.58|20975.17|20975.17|0
1648039630000|2022-03-23 12:47:10|20975.24|20975.24|20975.53|20975.53|20975.56|20975.56|20975.18|20975.18|0
1648039640000|2022-03-23 12:47:20|20975.39|20975.39|20975.42|20975.42|20975.53|20975.53|20975.35|20975.35|0
1648039650000|2022-03-23 12:47:30|20975.44|20975.44|20975.74|20975.74|20975.74|20975.74|20975.2|20975.2|0
1648039660000|2022-03-23 12:47:40|20975.88|20975.88|20975.81|20975.81|20976.01|20976.01|20975.74|20975.74|0
1648039670000|2022-03-23 12:47:50|20975.68|20975.68|20975.83|20975.83|20975.9|20975.9|20975.68|20975.68|0
1648039680000|2022-03-23 12:48:00|20975.67|20975.67|20976.86|20976.86|20976.91|20976.91|20975.18|20975.18|0
1648039690000|2022-03-23 12:48:10|20976.8|20976.8|20977.12|20977.12|20977.12|20977.12|20976.62|20976.62|0
1648039700000|2022-03-23 12:48:20|20977.23|20977.23|20976.65|20976.65|20977.23|20977.23|20976.65|20976.65|0
1648039710000|2022-03-23 12:48:30|20976.71|20976.71|20976.77|20976.77|20977.11|20977.11|20976.6|20976.6|0
1648039720000|2022-03-23 12:48:40|20976.73|20976.73|20976.62|20976.62|20976.75|20976.75|20976.53|20976.53|0
1648039730000|2022-03-23 12:48:50|20976.51|20976.51|20976.69|20976.69|20976.72|20976.72|20976.46|20976.46|0
1648039740000|2022-03-23 12:49:00|20976.6|20976.6|20976.24|20976.24|20976.6|20976.6|20976.24|20976.24|0
1648039750000|2022-03-23 12:49:10|20976.33|20976.33|20976.51|20976.51|20976.63|20976.63|20976.33|20976.33|0
1648039760000|2022-03-23 12:49:20|20976.46|20976.46|20977.02|20977.02|20977.02|20977.02|20976.36|20976.36|0
1648039770000|2022-03-23 12:49:30|20977.16|20977.16|20977.04|20977.04|20977.52|20977.52|20977.04|20977.04|0
1648039780000|2022-03-23 12:49:40|20977.02|20977.02|20976.72|20976.72|20977.06|20977.06|20976.72|20976.72|0
1648039790000|2022-03-23 12:49:50|20976.45|20976.45|20976.47|20976.47|20976.74|20976.74|20976.45|20976.45|0
1648039800000|2022-03-23 12:50:00|20976.43|20976.43|20975.78|20975.78|20976.43|20976.43|20975.78|20975.78|0
1648039810000|2022-03-23 12:50:10|20975.72|20975.72|20975.19|20975.19|20975.74|20975.74|20975.19|20975.19|0
1648039820000|2022-03-23 12:50:20|20975.04|20975.04|20975.04|20975.04|20975.09|20975.09|20974.83|20974.83|0
1648039830000|2022-03-23 12:50:30|20974.87|20974.87|20974.65|20974.65|20974.87|20974.87|20974.65|20974.65|0
1648039840000|2022-03-23 12:50:40|20974.74|20974.74|20974.05|20974.05|20974.74|20974.74|20974.05|20974.05|0
1648039850000|2022-03-23 12:50:50|20974|20974|20973.88|20973.88|20974.11|20974.11|20973.88|20973.88|0
1648039860000|2022-03-23 12:51:00|20973.77|20973.77|20971.84|20971.84|20973.77|20973.77|20971.74|20971.74|0
1648039870000|2022-03-23 12:51:10|20971.87|20971.87|20971.67|20971.67|20971.87|20971.87|20971.61|20971.61|0
1648039880000|2022-03-23 12:51:20|20971.64|20971.64|20971.61|20971.61|20971.69|20971.69|20971.61|20971.61|0
1648039890000|2022-03-23 12:51:30|20971.53|20971.53|20972.04|20972.04|20972.12|20972.12|20971.41|20971.41|0
1648039900000|2022-03-23 12:51:40|20971.95|20971.95|20971.78|20971.78|20972.17|20972.17|20971.76|20971.76|0
1648039910000|2022-03-23 12:51:50|20971.8|20971.8|20971.56|20971.56|20971.88|20971.88|20971.24|20971.24|0
1648039920000|2022-03-23 12:52:00|20971.59|20971.59|20970.51|20970.51|20971.59|20971.59|20970.51|20970.51|0
1648039930000|2022-03-23 12:52:10|20970.41|20970.41|20970.32|20970.32|20970.42|20970.42|20970.21|20970.21|0
1648039940000|2022-03-23 12:52:20|20970.39|20970.39|20970.08|20970.08|20970.39|20970.39|20970.07|20970.07|0
1648039950000|2022-03-23 12:52:30|20970.26|20970.26|20969.61|20969.61|20970.26|20970.26|20969.61|20969.61|0
1648039960000|2022-03-23 12:52:40|20969.78|20969.78|20969.89|20969.89|20969.89|20969.89|20969.78|20969.78|0
1648039970000|2022-03-23 12:52:50|20970.14|20970.14|20970.07|20970.07|20970.14|20970.14|20970.07|20970.07|0
1648039980000|2022-03-23 12:53:00|20969.82|20969.82|20969.99|20969.99|20970.12|20970.12|20969.78|20969.78|0
1648039990000|2022-03-23 12:53:10|20969.94|20969.94|20969.91|20969.91|20970.03|20970.03|20969.75|20969.75|0
1648040000000|2022-03-23 12:53:20|20969.99|20969.99|20970.26|20970.26|20970.26|20970.26|20969.96|20969.96|0
1648040010000|2022-03-23 12:53:30|20970.46|20970.46|20970.76|20970.76|20970.76|20970.76|20970.43|20970.43|0
1648040020000|2022-03-23 12:53:40|20970.68|20970.68|20970.77|20970.77|20970.77|20970.77|20970.64|20970.64|0
1648040030000|2022-03-23 12:53:50|20970.82|20970.82|20970.66|20970.66|20970.82|20970.82|20970.52|20970.52|0
1648040040000|2022-03-23 12:54:00|20970.59|20970.59|20970.18|20970.18|20970.7|20970.7|20970.17|20970.17|0
1648040050000|2022-03-23 12:54:10|20970.33|20970.33|20970.03|20970.03|20970.33|20970.33|20970.03|20970.03|0
1648040060000|2022-03-23 12:54:20|20969.98|20969.98|20969.61|20969.61|20969.98|20969.98|20969.47|20969.47|0
1648040070000|2022-03-23 12:54:30|20969.56|20969.56|20970|20970|20970|20970|20969.56|20969.56|0
1648040080000|2022-03-23 12:54:40|20970.03|20970.03|20970.45|20970.45|20970.45|20970.45|20969.97|20969.97|0
1648040090000|2022-03-23 12:54:50|20970.37|20970.37|20970.02|20970.02|20970.42|20970.42|20970.02|20970.02|0
1648040100000|2022-03-23 12:55:00|20969.97|20969.97|20969.11|20969.11|20969.97|20969.97|20968.99|20968.99|0
1648040110000|2022-03-23 12:55:10|20969.49|20969.49|20968.88|20968.88|20969.53|20969.53|20968.88|20968.88|0
1648040120000|2022-03-23 12:55:20|20968.97|20968.97|20969.4|20969.4|20969.52|20969.52|20968.88|20968.88|0
1648040130000|2022-03-23 12:55:30|20969.32|20969.32|20969.11|20969.11|20969.32|20969.32|20968.96|20968.96|0
1648040140000|2022-03-23 12:55:40|20969.15|20969.15|20968.41|20968.41|20969.15|20969.15|20968.41|20968.41|0
1648040150000|2022-03-23 12:55:50|20968.34|20968.34|20969.06|20969.06|20969.06|20969.06|20968.34|20968.34|0
1648040160000|2022-03-23 12:56:00|20969.17|20969.17|20969.12|20969.12|20969.31|20969.31|20969.12|20969.12|0
1648040170000|2022-03-23 12:56:10|20969.19|20969.19|20968.86|20968.86|20969.19|20969.19|20968.86|20968.86|0
1648040180000|2022-03-23 12:56:20|20968.99|20968.99|20968.83|20968.83|20968.99|20968.99|20968.81|20968.81|0
1648040190000|2022-03-23 12:56:30|20968.96|20968.96|20968.85|20968.85|20969.1|20969.1|20968.82|20968.82|0
1648040200000|2022-03-23 12:56:40|20968.77|20968.77|20968.61|20968.61|20968.77|20968.77|20968.61|20968.61|0
1648040210000|2022-03-23 12:56:50|20968.52|20968.52|20968.05|20968.05|20968.52|20968.52|20968.05|20968.05|0
1648040220000|2022-03-23 12:57:00|20968.07|20968.07|20968.64|20968.64|20968.68|20968.68|20968.07|20968.07|0
1648040230000|2022-03-23 12:57:10|20968.76|20968.76|20968.54|20968.54|20968.76|20968.76|20968.54|20968.54|0
1648040240000|2022-03-23 12:57:20|20968.47|20968.47|20968.27|20968.27|20968.47|20968.47|20968.26|20968.26|0
1648040250000|2022-03-23 12:57:30|20968.12|20968.12|20967.99|20967.99|20968.24|20968.24|20967.99|20967.99|0
1648040260000|2022-03-23 12:57:40|20967.94|20967.94|20968.21|20968.21|20968.21|20968.21|20967.88|20967.88|0
1648040270000|2022-03-23 12:57:50|20968.15|20968.15|20967.77|20967.77|20968.27|20968.27|20967.77|20967.77|0
1648040280000|2022-03-23 12:58:00|20967.95|20967.95|20967.78|20967.78|20968.12|20968.12|20967.69|20967.69|0
1648040290000|2022-03-23 12:58:10|20967.79|20967.79|20967.65|20967.65|20967.98|20967.98|20967.65|20967.65|0
1648040300000|2022-03-23 12:58:20|20967.76|20967.76|20967.47|20967.47|20967.88|20967.88|20967.47|20967.47|0
1648040310000|2022-03-23 12:58:30|20967.56|20967.56|20967.93|20967.93|20968.28|20968.28|20967.51|20967.51|0
1648040320000|2022-03-23 12:58:40|20967.89|20967.89|20967.92|20967.92|20967.92|20967.92|20967.66|20967.66|0
1648040330000|2022-03-23 12:58:50|20967.85|20967.85|20967.63|20967.63|20968.03|20968.03|20967.63|20967.63|0
1648040340000|2022-03-23 12:59:00|20967.55|20967.55|20968.47|20968.47|20968.53|20968.53|20967.55|20967.55|0
1648040350000|2022-03-23 12:59:10|20968.76|20968.76|20969.14|20969.14|20969.27|20969.27|20968.7|20968.7|0
1648040360000|2022-03-23 12:59:20|20969.04|20969.04|20968.96|20968.96|20969.12|20969.12|20968.87|20968.87|0
1648040370000|2022-03-23 12:59:30|20968.73|20968.73|20968.62|20968.62|20968.8|20968.8|20968.62|20968.62|0
1648040380000|2022-03-23 12:59:40|20968.48|20968.48|20968.45|20968.45|20968.65|20968.65|20968.45|20968.45|0
1648040390000|2022-03-23 12:59:50|20968.48|20968.48|20968.4|20968.4|20968.52|20968.52|20968.32|20968.32|0
1648040400000|2022-03-23 13:00:00|20968.49|20968.49|20968.41|20968.41|20968.59|20968.59|20968.41|20968.41|0
1648040410000|2022-03-23 13:00:10|20968.6|20968.6|20968.52|20968.52|20968.74|20968.74|20968.3|20968.3|0
1648040420000|2022-03-23 13:00:20|20968.61|20968.61|20968.57|20968.57|20968.61|20968.61|20968.44|20968.44|0
1648040430000|2022-03-23 13:00:30|20968.5|20968.5|20968.7|20968.7|20968.79|20968.79|20968.5|20968.5|0
1648040440000|2022-03-23 13:00:40|20968.65|20968.65|20968.65|20968.65|20968.71|20968.71|20968.55|20968.55|0
1648040450000|2022-03-23 13:00:50|20968.67|20968.67|20968.02|20968.02|20968.67|20968.67|20968.02|20968.02|0
1648040460000|2022-03-23 13:01:00|20968.13|20968.13|20968.65|20968.65|20968.65|20968.65|20968.13|20968.13|0
1648040470000|2022-03-23 13:01:10|20968.55|20968.55|20968.66|20968.66|20968.66|20968.66|20968.34|20968.34|0
1648040480000|2022-03-23 13:01:20|20969.06|20969.06|20969.07|20969.07|20969.24|20969.24|20968.77|20968.77|0
1648040490000|2022-03-23 13:01:30|20968.99|20968.99|20968.97|20968.97|20968.99|20968.99|20968.89|20968.89|0
1648040500000|2022-03-23 13:01:40|20969.14|20969.14|20969.06|20969.06|20969.14|20969.14|20968.88|20968.88|0
1648040510000|2022-03-23 13:01:50|20969.13|20969.13|20969.77|20969.77|20969.77|20969.77|20969.13|20969.13|0
1648040520000|2022-03-23 13:02:00|20969.69|20969.69|20969.5|20969.5|20970.04|20970.04|20969.5|20969.5|0
1648040530000|2022-03-23 13:02:10|20969.53|20969.53|20969.63|20969.63|20969.63|20969.63|20969.39|20969.39|0
1648040540000|2022-03-23 13:02:20|20969.78|20969.78|20969.74|20969.74|20969.98|20969.98|20969.68|20969.68|0
1648040550000|2022-03-23 13:02:30|20969.77|20969.77|20970.03|20970.03|20970.21|20970.21|20969.32|20969.32|0
1648040560000|2022-03-23 13:02:40|20969.94|20969.94|20970.06|20970.06|20970.06|20970.06|20969.94|20969.94|0
1648040570000|2022-03-23 13:02:50|20970.13|20970.13|20970.56|20970.56|20970.72|20970.72|20970.09|20970.09|0
1648040580000|2022-03-23 13:03:00|20970.5|20970.5|20970.76|20970.76|20970.78|20970.78|20970.5|20970.5|0
1648040590000|2022-03-23 13:03:10|20970.81|20970.81|20970.89|20970.89|20970.89|20970.89|20970.7|20970.7|0
1648040600000|2022-03-23 13:03:20|20971.16|20971.16|20973.22|20973.22|20973.22|20973.22|20971.16|20971.16|0
1648040610000|2022-03-23 13:03:30|20973.31|20973.31|20973.45|20973.45|20973.57|20973.57|20973.25|20973.25|0
1648040620000|2022-03-23 13:03:40|20973.57|20973.57|20975.31|20975.31|20975.31|20975.31|20973.57|20973.57|0
1648040630000|2022-03-23 13:03:50|20975.36|20975.36|20975.49|20975.49|20975.6|20975.6|20975.36|20975.36|0
1648040640000|2022-03-23 13:04:00|20975.64|20975.64|20976.5|20976.5|20976.59|20976.59|20975.64|20975.64|0
1648040650000|2022-03-23 13:04:10|20976.64|20976.64|20977.73|20977.73|20977.73|20977.73|20976.64|20976.64|0
1648040660000|2022-03-23 13:04:20|20977.64|20977.64|20978.6|20978.6|20978.6|20978.6|20977.64|20977.64|0
1648040670000|2022-03-23 13:04:30|20978.77|20978.77|20978.96|20978.96|20978.96|20978.96|20978.64|20978.64|0
1648040680000|2022-03-23 13:04:40|20979.12|20979.12|20979.83|20979.83|20979.83|20979.83|20979.04|20979.04|0
1648040690000|2022-03-23 13:04:50|20980.13|20980.13|20979.88|20979.88|20980.13|20980.13|20979.8|20979.8|0
1648040700000|2022-03-23 13:05:00|20979.97|20979.97|20980.24|20980.24|20980.24|20980.24|20979.84|20979.84|0
1648040710000|2022-03-23 13:05:10|20980.17|20980.17|20980.37|20980.37|20980.49|20980.49|20980.17|20980.17|0
1648040720000|2022-03-23 13:05:20|20980.43|20980.43|20980.52|20980.52|20980.84|20980.84|20980.31|20980.31|0
1648040730000|2022-03-23 13:05:30|20980.58|20980.58|20980.83|20980.83|20980.83|20980.83|20980.53|20980.53|0
1648040740000|2022-03-23 13:05:40|20980.9|20980.9|20981.37|20981.37|20981.42|20981.42|20980.9|20980.9|0
1648040750000|2022-03-23 13:05:50|20981.33|20981.33|20982.52|20982.52|20982.52|20982.52|20981.33|20981.33|0
1648040760000|2022-03-23 13:06:00|20982.55|20982.55|20982.25|20982.25|20982.55|20982.55|20981.91|20981.91|0
1648040770000|2022-03-23 13:06:10|20982.08|20982.08|20982.28|20982.28|20982.28|20982.28|20982.08|20982.08|0
1648040780000|2022-03-23 13:06:20|20982.33|20982.33|20982.62|20982.62|20982.68|20982.68|20982.33|20982.33|0
1648040790000|2022-03-23 13:06:30|20982.57|20982.57|20982.62|20982.62|20982.69|20982.69|20982.46|20982.46|0
1648040800000|2022-03-23 13:06:40|20982.66|20982.66|20983.32|20983.32|20983.32|20983.32|20982.66|20982.66|0
1648040810000|2022-03-23 13:06:50|20983.39|20983.39|20983.69|20983.69|20983.78|20983.78|20983.39|20983.39|0
1648040820000|2022-03-23 13:07:00|20983.88|20983.88|20983.86|20983.86|20983.98|20983.98|20983.83|20983.83|0
1648040840000|2022-03-23 13:07:20|20983.69|20983.69|20983.96|20983.96|20983.96|20983.96|20983.56|20983.56|0
1648040850000|2022-03-23 13:07:30|20984.07|20984.07|20984.19|20984.19|20984.32|20984.32|20984.07|20984.07|0
1648040860000|2022-03-23 13:07:40|20984.27|20984.27|20984.03|20984.03|20984.29|20984.29|20984.03|20984.03|0
1648040870000|2022-03-23 13:07:50|20983.4|20983.4|20983.17|20983.17|20983.4|20983.4|20982.98|20982.98|0
1648040880000|2022-03-23 13:08:00|20983.21|20983.21|20983.14|20983.14|20983.21|20983.21|20982.83|20982.83|0
1648040890000|2022-03-23 13:08:10|20983.3|20983.3|20983.24|20983.24|20983.46|20983.46|20983.24|20983.24|0
1648040900000|2022-03-23 13:08:20|20983.29|20983.29|20983.21|20983.21|20983.29|20983.29|20983.17|20983.17|0
1648040910000|2022-03-23 13:08:30|20983.27|20983.27|20982.87|20982.87|20983.27|20983.27|20982.87|20982.87|0
1648040920000|2022-03-23 13:08:40|20982.97|20982.97|20983.24|20983.24|20983.3|20983.3|20982.83|20982.83|0
1648040930000|2022-03-23 13:08:50|20983.39|20983.39|20983.28|20983.28|20983.39|20983.39|20983.08|20983.08|0
1648040940000|2022-03-23 13:09:00|20983.14|20983.14|20983.29|20983.29|20983.31|20983.31|20983.14|20983.14|0
1648040950000|2022-03-23 13:09:10|20983.35|20983.35|20983.3|20983.3|20983.38|20983.38|20983.3|20983.3|0
1648040960000|2022-03-23 13:09:20|20983.32|20983.32|20983.67|20983.67|20983.88|20983.88|20983.32|20983.32|0
1648040970000|2022-03-23 13:09:30|20983.72|20983.72|20976.51|20976.51|20983.9|20983.9|20975.54|20975.54|0
1648040980000|2022-03-23 13:09:40|20976.77|20976.77|20977.41|20977.41|20978.07|20978.07|20976.77|20976.77|0
1648040990000|2022-03-23 13:09:50|20977.45|20977.45|20978.09|20978.09|20978.09|20978.09|20977.36|20977.36|0
1648041000000|2022-03-23 13:10:00|20978.2|20978.2|20977.52|20977.52|20978.2|20978.2|20977.44|20977.44|0
1648041010000|2022-03-23 13:10:10|20977.58|20977.58|20977.09|20977.09|20977.59|20977.59|20977.02|20977.02|0
1648041020000|2022-03-23 13:10:20|20976.91|20976.91|20976.42|20976.42|20976.91|20976.91|20976.3|20976.3|0
1648041030000|2022-03-23 13:10:30|20976.2|20976.2|20975.13|20975.13|20976.2|20976.2|20975.13|20975.13|0
1648041040000|2022-03-23 13:10:40|20975.02|20975.02|20974.69|20974.69|20975.02|20975.02|20974.69|20974.69|0
1648041050000|2022-03-23 13:10:50|20974.61|20974.61|20974.9|20974.9|20974.96|20974.96|20974.61|20974.61|0
1648041060000|2022-03-23 13:11:00|20975.01|20975.01|20974.66|20974.66|20975.17|20975.17|20974.66|20974.66|0
1648041080000|2022-03-23 13:11:20|20974.84|20974.84|20974.09|20974.09|20974.84|20974.84|20974.09|20974.09|0
1648041090000|2022-03-23 13:11:30|20974.03|20974.03|20974.03|20974.03|20974.03|20974.03|20974.03|20974.03|0
1648041100000|2022-03-23 13:11:40|20974|20974|20975.27|20975.27|20975.27|20975.27|20973.85|20973.85|0
1648041110000|2022-03-23 13:11:50|20975.16|20975.16|20973.22|20973.22|20975.16|20975.16|20973.22|20973.22|0
1648041120000|2022-03-23 13:12:00|20973.11|20973.11|20970.09|20970.09|20973.3|20973.3|20970.09|20970.09|0
1648041130000|2022-03-23 13:12:10|20970.01|20970.01|20969.56|20969.56|20970.1|20970.1|20968.86|20968.86|0
1648041140000|2022-03-23 13:12:20|20969.64|20969.64|20966.59|20966.59|20969.79|20969.79|20966.49|20966.49|0
1648041150000|2022-03-23 13:12:30|20966.51|20966.51|20966.41|20966.41|20966.63|20966.63|20966.03|20966.03|0
1648041160000|2022-03-23 13:12:40|20966.35|20966.35|20966.37|20966.37|20966.58|20966.58|20965.8|20965.8|0
1648041170000|2022-03-23 13:12:50|20966.26|20966.26|20965.89|20965.89|20966.49|20966.49|20965.89|20965.89|0
1648041180000|2022-03-23 13:13:00|20965.92|20965.92|20965.9|20965.9|20965.98|20965.98|20965.85|20965.85|0
1648041190000|2022-03-23 13:13:10|20965.93|20965.93|20966.09|20966.09|20966.09|20966.09|20965.65|20965.65|0
1648041200000|2022-03-23 13:13:20|20965.94|20965.94|20965.89|20965.89|20965.94|20965.94|20965.76|20965.76|0
1648041210000|2022-03-23 13:13:30|20965.93|20965.93|20965.79|20965.79|20966.09|20966.09|20965.79|20965.79|0
1648041220000|2022-03-23 13:13:40|20965.73|20965.73|20965.64|20965.64|20965.73|20965.73|20965.61|20965.61|0
1648041230000|2022-03-23 13:13:50|20965.56|20965.56|20965.17|20965.17|20965.56|20965.56|20965.17|20965.17|0
1648041240000|2022-03-23 13:14:00|20965.3|20965.3|20965.2|20965.2|20965.37|20965.37|20965.12|20965.12|0
1648041250000|2022-03-23 13:14:10|20965.16|20965.16|20965.15|20965.15|20965.16|20965.16|20965.1|20965.1|0
1648041260000|2022-03-23 13:14:20|20965.19|20965.19|20965.34|20965.34|20965.36|20965.36|20964.96|20964.96|0
1648041270000|2022-03-23 13:14:30|20965.3|20965.3|20966.98|20966.98|20967.07|20967.07|20965.3|20965.3|0
1648041280000|2022-03-23 13:14:40|20967.02|20967.02|20966.94|20966.94|20967.33|20967.33|20966.51|20966.51|0
1648041290000|2022-03-23 13:14:50|20966.87|20966.87|20966.15|20966.15|20966.87|20966.87|20966.15|20966.15|0
1648041300000|2022-03-23 13:15:00|20966.12|20966.12|20966.23|20966.23|20966.29|20966.29|20966|20966|0
1648041310000|2022-03-23 13:15:10|20966.18|20966.18|20966.92|20966.92|20966.97|20966.97|20966.06|20966.06|0
1648041320000|2022-03-23 13:15:20|20967.09|20967.09|20966.97|20966.97|20967.15|20967.15|20966.94|20966.94|0
1648041330000|2022-03-23 13:15:30|20967.05|20967.05|20967.46|20967.46|20967.46|20967.46|20966.85|20966.85|0
1648041340000|2022-03-23 13:15:40|20967.3|20967.3|20967.52|20967.52|20967.52|20967.52|20967.3|20967.3|0
1648041350000|2022-03-23 13:15:50|20967.45|20967.45|20968.26|20968.26|20968.26|20968.26|20967.45|20967.45|0
1648041360000|2022-03-23 13:16:00|20968.38|20968.38|20967.89|20967.89|20968.47|20968.47|20967.64|20967.64|0
1648041370000|2022-03-23 13:16:10|20968.27|20968.27|20968.96|20968.96|20969.13|20969.13|20968.27|20968.27|0
1648041380000|2022-03-23 13:16:20|20969.19|20969.19|20968.84|20968.84|20969.19|20969.19|20968.84|20968.84|0
1648041390000|2022-03-23 13:16:30|20968.93|20968.93|20968.75|20968.75|20968.93|20968.93|20968.68|20968.68|0
1648041400000|2022-03-23 13:16:40|20968.68|20968.68|20969|20969|20969|20969|20968.63|20968.63|0
1648041410000|2022-03-23 13:16:50|20968.96|20968.96|20968.42|20968.42|20968.99|20968.99|20968.41|20968.41|0
1648041420000|2022-03-23 13:17:00|20968.32|20968.32|20968.62|20968.62|20968.69|20968.69|20968.32|20968.32|0
1648041430000|2022-03-23 13:17:10|20968.65|20968.65|20968.63|20968.63|20968.8|20968.8|20968.48|20968.48|0
1648041440000|2022-03-23 13:17:20|20968.72|20968.72|20968.61|20968.61|20968.72|20968.72|20968.61|20968.61|0
1648041450000|2022-03-23 13:17:30|20968.54|20968.54|20968.14|20968.14|20968.54|20968.54|20968.14|20968.14|0
1648041460000|2022-03-23 13:17:40|20968.05|20968.05|20967.97|20967.97|20968.14|20968.14|20967.97|20967.97|0
1648041470000|2022-03-23 13:17:50|20967.89|20967.89|20968.08|20968.08|20968.08|20968.08|20967.83|20967.83|0
1648041480000|2022-03-23 13:18:00|20967.97|20967.97|20967.73|20967.73|20967.97|20967.97|20967.7|20967.7|0
1648041490000|2022-03-23 13:18:10|20967.59|20967.59|20967.55|20967.55|20967.64|20967.64|20967.37|20967.37|0
1648041500000|2022-03-23 13:18:20|20967.64|20967.64|20967.41|20967.41|20967.64|20967.64|20967.19|20967.19|0
1648041510000|2022-03-23 13:18:30|20967.24|20967.24|20967.17|20967.17|20967.31|20967.31|20967.17|20967.17|0
1648041520000|2022-03-23 13:18:40|20967.22|20967.22|20966.55|20966.55|20967.22|20967.22|20966.55|20966.55|0
1648041530000|2022-03-23 13:18:50|20966.51|20966.51|20966.7|20966.7|20966.86|20966.86|20966.51|20966.51|0
1648041540000|2022-03-23 13:19:00|20966.65|20966.65|20966.33|20966.33|20966.65|20966.65|20966.33|20966.33|0
1648041550000|2022-03-23 13:19:10|20966.13|20966.13|20965.97|20965.97|20966.13|20966.13|20965.97|20965.97|0
1648041560000|2022-03-23 13:19:20|20965.89|20965.89|20965.45|20965.45|20965.89|20965.89|20965.45|20965.45|0
1648041570000|2022-03-23 13:19:30|20964.93|20964.93|20965.16|20965.16|20965.19|20965.19|20964.93|20964.93|0
1648041580000|2022-03-23 13:19:40|20965.27|20965.27|20964.92|20964.92|20965.44|20965.44|20964.92|20964.92|0
1648041590000|2022-03-23 13:19:50|20965.01|20965.01|20965.32|20965.32|20965.32|20965.32|20964.99|20964.99|0
1648041600000|2022-03-23 13:20:00|20965.4|20965.4|20965.44|20965.44|20965.58|20965.58|20965.32|20965.32|0
1648041610000|2022-03-23 13:20:10|20965.51|20965.51|20965.55|20965.55|20965.66|20965.66|20965.47|20965.47|0
1648041620000|2022-03-23 13:20:20|20965.62|20965.62|20965.85|20965.85|20965.85|20965.85|20965.62|20965.62|0
1648041630000|2022-03-23 13:20:30|20965.74|20965.74|20964.56|20964.56|20965.74|20965.74|20964.56|20964.56|0
1648041640000|2022-03-23 13:20:40|20964.61|20964.61|20964.9|20964.9|20965.01|20965.01|20964.61|20964.61|0
1648041650000|2022-03-23 13:20:50|20964.78|20964.78|20965.15|20965.15|20965.22|20965.22|20964.48|20964.48|0
1648041660000|2022-03-23 13:21:00|20965.46|20965.46|20964.94|20964.94|20965.71|20965.71|20964.94|20964.94|0
1648041670000|2022-03-23 13:21:10|20964.87|20964.87|20963.54|20963.54|20964.87|20964.87|20963.54|20963.54|0
1648041680000|2022-03-23 13:21:20|20963.69|20963.69|20963.11|20963.11|20963.69|20963.69|20963.06|20963.06|0
1648041690000|2022-03-23 13:21:30|20962.99|20962.99|20963.16|20963.16|20963.24|20963.24|20962.94|20962.94|0
1648041700000|2022-03-23 13:21:40|20963.2|20963.2|20963.64|20963.64|20963.64|20963.64|20963.2|20963.2|0
1648041710000|2022-03-23 13:21:50|20963.71|20963.71|20963.8|20963.8|20963.8|20963.8|20963.46|20963.46|0
1648041720000|2022-03-23 13:22:00|20963.76|20963.76|20963.24|20963.24|20963.88|20963.88|20963.24|20963.24|0
1648041730000|2022-03-23 13:22:10|20963.31|20963.31|20963.31|20963.31|20963.34|20963.34|20963.12|20963.12|0
1648041740000|2022-03-23 13:22:20|20963.39|20963.39|20963.21|20963.21|20963.39|20963.39|20963.05|20963.05|0
1648041750000|2022-03-23 13:22:30|20963.15|20963.15|20963.35|20963.35|20963.35|20963.35|20963.15|20963.15|0
1648041760000|2022-03-23 13:22:40|20963.53|20963.53|20963.93|20963.93|20963.93|20963.93|20963.53|20963.53|0
1648041770000|2022-03-23 13:22:50|20964.18|20964.18|20964.58|20964.58|20964.58|20964.58|20964.05|20964.05|0
1648041780000|2022-03-23 13:23:00|20964.53|20964.53|20964.53|20964.53|20964.71|20964.71|20964.53|20964.53|0
1648041790000|2022-03-23 13:23:10|20964.04|20964.04|20964.27|20964.27|20964.27|20964.27|20963.68|20963.68|0
1648041800000|2022-03-23 13:23:20|20964.34|20964.34|20964.86|20964.86|20965.14|20965.14|20964.34|20964.34|0
1648041810000|2022-03-23 13:23:30|20964.81|20964.81|20965.58|20965.58|20965.65|20965.65|20964.63|20964.63|0
1648041820000|2022-03-23 13:23:40|20965.65|20965.65|20965.52|20965.52|20965.8|20965.8|20965.47|20965.47|0
1648041830000|2022-03-23 13:23:50|20965.55|20965.55|20965.63|20965.63|20965.67|20965.67|20965.5|20965.5|0
1648041840000|2022-03-23 13:24:00|20965.66|20965.66|20965.52|20965.52|20965.66|20965.66|20965.48|20965.48|0
1648041850000|2022-03-23 13:24:10|20965.45|20965.45|20965.56|20965.56|20965.56|20965.56|20965.35|20965.35|0
1648041860000|2022-03-23 13:24:20|20965.62|20965.62|20966|20966|20966.03|20966.03|20965.62|20965.62|0
1648041870000|2022-03-23 13:24:30|20965.94|20965.94|20965.63|20965.63|20965.94|20965.94|20965.61|20965.61|0
1648041880000|2022-03-23 13:24:40|20965.68|20965.68|20965.69|20965.69|20965.86|20965.86|20965.62|20965.62|0
1648041890000|2022-03-23 13:24:50|20965.7|20965.7|20966.03|20966.03|20966.03|20966.03|20965.63|20965.63|0
1648041900000|2022-03-23 13:25:00|20966.18|20966.18|20965.85|20965.85|20966.27|20966.27|20965.85|20965.85|0
1648041910000|2022-03-23 13:25:10|20965.92|20965.92|20965.98|20965.98|20966.12|20966.12|20965.92|20965.92|0
1648041920000|2022-03-23 13:25:20|20965.86|20965.86|20966.17|20966.17|20966.17|20966.17|20965.86|20965.86|0
1648041930000|2022-03-23 13:25:30|20966|20966|20965.89|20965.89|20966.1|20966.1|20965.89|20965.89|0
1648041940000|2022-03-23 13:25:40|20965.93|20965.93|20965.57|20965.57|20966.21|20966.21|20965.57|20965.57|0
1648041950000|2022-03-23 13:25:50|20965.5|20965.5|20965.36|20965.36|20965.68|20965.68|20965.21|20965.21|0
1648041960000|2022-03-23 13:26:00|20964.74|20964.74|20965|20965|20965.04|20965.04|20964.67|20964.67|0
1648041970000|2022-03-23 13:26:10|20965.03|20965.03|20965|20965|20965.15|20965.15|20964.78|20964.78|0
1648041980000|2022-03-23 13:26:20|20965.08|20965.08|20965.1|20965.1|20965.67|20965.67|20965.04|20965.04|0
1648041990000|2022-03-23 13:26:30|20965.22|20965.22|20965.35|20965.35|20965.35|20965.35|20965.18|20965.18|0
1648042000000|2022-03-23 13:26:40|20965.27|20965.27|20965.33|20965.33|20965.33|20965.33|20965.09|20965.09|0
1648042010000|2022-03-23 13:26:50|20965.18|20965.18|20964.57|20964.57|20965.18|20965.18|20964.48|20964.48|0
1648042020000|2022-03-23 13:27:00|20964.67|20964.67|20965.25|20965.25|20965.25|20965.25|20964.67|20964.67|0
1648042030000|2022-03-23 13:27:10|20965.19|20965.19|20965.33|20965.33|20965.65|20965.65|20965.15|20965.15|0
1648042040000|2022-03-23 13:27:20|20965.18|20965.18|20965.45|20965.45|20965.52|20965.52|20965.07|20965.07|0
1648042050000|2022-03-23 13:27:30|20965.41|20965.41|20965.45|20965.45|20965.7|20965.7|20965.41|20965.41|0
1648042060000|2022-03-23 13:27:40|20965.58|20965.58|20965.19|20965.19|20965.58|20965.58|20965.19|20965.19|0
1648042070000|2022-03-23 13:27:50|20965.24|20965.24|20965.18|20965.18|20965.32|20965.32|20965.13|20965.13|0
1648042080000|2022-03-23 13:28:00|20965.02|20965.02|20965.23|20965.23|20965.23|20965.23|20964.86|20964.86|0
1648042090000|2022-03-23 13:28:10|20965.18|20965.18|20964.94|20964.94|20965.2|20965.2|20964.78|20964.78|0
1648042100000|2022-03-23 13:28:20|20964.91|20964.91|20965.57|20965.57|20965.57|20965.57|20964.67|20964.67|0
1648042110000|2022-03-23 13:28:30|20965.61|20965.61|20965.96|20965.96|20965.96|20965.96|20965.61|20965.61|0
1648042120000|2022-03-23 13:28:40|20966.08|20966.08|20966.05|20966.05|20966.19|20966.19|20965.9|20965.9|0
1648042130000|2022-03-23 13:28:50|20966.02|20966.02|20966.26|20966.26|20966.31|20966.31|20965.71|20965.71|0
1648042140000|2022-03-23 13:29:00|20966.2|20966.2|20965.32|20965.32|20966.41|20966.41|20965.23|20965.23|0
1648042150000|2022-03-23 13:29:10|20965.43|20965.43|20965.76|20965.76|20965.76|20965.76|20965.43|20965.43|0
1648042160000|2022-03-23 13:29:20|20965.72|20965.72|20965.91|20965.91|20966.01|20966.01|20965.64|20965.64|0
1648042170000|2022-03-23 13:29:30|20965.96|20965.96|20966.54|20966.54|20966.54|20966.54|20965.83|20965.83|0
1648042180000|2022-03-23 13:29:40|20966.27|20966.27|20966.21|20966.21|20966.27|20966.27|20966.04|20966.04|0
1648042190000|2022-03-23 13:29:50|20966.23|20966.23|20966.95|20966.95|20967.05|20967.05|20966.23|20966.23|0
1648042200000|2022-03-23 13:30:00|20967.07|20967.07|20969.37|20969.37|20969.42|20969.42|20966.87|20966.87|0
1648042210000|2022-03-23 13:30:10|20969.42|20969.42|20970.41|20970.41|20970.74|20970.74|20969.38|20969.38|0
1648042220000|2022-03-23 13:30:20|20970.3|20970.3|20969.01|20969.01|20970.3|20970.3|20968.68|20968.68|0
1648042230000|2022-03-23 13:30:30|20968.89|20968.89|20967.39|20967.39|20969.37|20969.37|20967.39|20967.39|0
1648042240000|2022-03-23 13:30:40|20967.31|20967.31|20968.02|20968.02|20968.02|20968.02|20966.92|20966.92|0
1648042250000|2022-03-23 13:30:50|20968.16|20968.16|20967.65|20967.65|20968.23|20968.23|20967.65|20967.65|0
1648042260000|2022-03-23 13:31:00|20967.46|20967.46|20965.49|20965.49|20967.56|20967.56|20965.47|20965.47|0
1648042270000|2022-03-23 13:31:10|20965.39|20965.39|20965.39|20965.39|20966.02|20966.02|20965.31|20965.31|0
1648042280000|2022-03-23 13:31:20|20965.46|20965.46|20965.6|20965.6|20965.6|20965.6|20965.43|20965.43|0
1648042290000|2022-03-23 13:31:30|20965.68|20965.68|20968.19|20968.19|20968.19|20968.19|20965.68|20965.68|0
1648042300000|2022-03-23 13:31:40|20968.01|20968.01|20967.4|20967.4|20968.3|20968.3|20967.4|20967.4|0
1648042310000|2022-03-23 13:31:50|20967.41|20967.41|20966.99|20966.99|20967.71|20967.71|20966.99|20966.99|0
1648042320000|2022-03-23 13:32:00|20966.88|20966.88|20966.92|20966.92|20967.01|20967.01|20966.69|20966.69|0
1648042330000|2022-03-23 13:32:10|20966.98|20966.98|20967.14|20967.14|20967.14|20967.14|20966.72|20966.72|0
1648042340000|2022-03-23 13:32:20|20967.41|20967.41|20968.16|20968.16|20968.54|20968.54|20967.41|20967.41|0
1648042350000|2022-03-23 13:32:30|20968.26|20968.26|20969.26|20969.26|20969.28|20969.28|20968.21|20968.21|0
1648042360000|2022-03-23 13:32:40|20969.34|20969.34|20968.71|20968.71|20969.34|20969.34|20968.71|20968.71|0
1648042370000|2022-03-23 13:32:50|20968.63|20968.63|20967.71|20967.71|20968.63|20968.63|20967.71|20967.71|0
1648042380000|2022-03-23 13:33:00|20967.62|20967.62|20966.36|20966.36|20967.62|20967.62|20966.17|20966.17|0
1648042390000|2022-03-23 13:33:10|20966.44|20966.44|20966.8|20966.8|20966.8|20966.8|20966.44|20966.44|0
1648042400000|2022-03-23 13:33:20|20966.78|20966.78|20967.61|20967.61|20968.05|20968.05|20966.72|20966.72|0
1648042410000|2022-03-23 13:33:30|20967.55|20967.55|20967.18|20967.18|20967.75|20967.75|20966.99|20966.99|0
1648042420000|2022-03-23 13:33:40|20967.03|20967.03|20965.4|20965.4|20967.03|20967.03|20965.4|20965.4|0
1648042430000|2022-03-23 13:33:50|20965.31|20965.31|20965.01|20965.01|20965.31|20965.31|20964.75|20964.75|0
1648042440000|2022-03-23 13:34:00|20965.07|20965.07|20964.41|20964.41|20965.12|20965.12|20964.18|20964.18|0
1648042450000|2022-03-23 13:34:10|20964.33|20964.33|20964.23|20964.23|20964.4|20964.4|20964.06|20964.06|0
1648042460000|2022-03-23 13:34:20|20964.28|20964.28|20964.36|20964.36|20964.36|20964.36|20964.28|20964.28|0
1648042470000|2022-03-23 13:34:30|20964.33|20964.33|20964.65|20964.65|20964.65|20964.65|20964.28|20964.28|0
1648042480000|2022-03-23 13:34:40|20964.62|20964.62|20963.71|20963.71|20964.62|20964.62|20963.71|20963.71|0
1648042490000|2022-03-23 13:34:50|20963.66|20963.66|20963.73|20963.73|20963.85|20963.85|20963.47|20963.47|0
1648042500000|2022-03-23 13:35:00|20963.68|20963.68|20962.12|20962.12|20963.68|20963.68|20962.12|20962.12|0
1648042510000|2022-03-23 13:35:10|20961.93|20961.93|20961.07|20961.07|20961.99|20961.99|20961.04|20961.04|0
1648042520000|2022-03-23 13:35:20|20961|20961|20960.38|20960.38|20961.02|20961.02|20960.38|20960.38|0
1648042530000|2022-03-23 13:35:30|20960.33|20960.33|20959.97|20959.97|20960.42|20960.42|20959.97|20959.97|0
1648042540000|2022-03-23 13:35:40|20960.02|20960.02|20963.18|20963.18|20963.18|20963.18|20960.02|20960.02|0
1648042550000|2022-03-23 13:35:50|20963.26|20963.26|20963.8|20963.8|20964.02|20964.02|20963.26|20963.26|0
1648042560000|2022-03-23 13:36:00|20963.73|20963.73|20964.19|20964.19|20964.19|20964.19|20963.51|20963.51|0
1648042570000|2022-03-23 13:36:10|20964.13|20964.13|20963.76|20963.76|20964.13|20964.13|20963.65|20963.65|0
1648042580000|2022-03-23 13:36:20|20963.87|20963.87|20964.02|20964.02|20964.25|20964.25|20963.84|20963.84|0
1648042590000|2022-03-23 13:36:30|20964.09|20964.09|20964.91|20964.91|20964.91|20964.91|20964.03|20964.03|0
1648042600000|2022-03-23 13:36:40|20964.88|20964.88|20965.59|20965.59|20965.6|20965.6|20964.88|20964.88|0
1648042610000|2022-03-23 13:36:50|20965.64|20965.64|20965.92|20965.92|20965.92|20965.92|20965.64|20965.64|0
1648042620000|2022-03-23 13:37:00|20966.01|20966.01|20966.66|20966.66|20966.66|20966.66|20965.81|20965.81|0
1648042630000|2022-03-23 13:37:10|20966.62|20966.62|20966.47|20966.47|20966.86|20966.86|20966.35|20966.35|0
1648042640000|2022-03-23 13:37:20|20966.38|20966.38|20966.95|20966.95|20966.95|20966.95|20966.11|20966.11|0
1648042650000|2022-03-23 13:37:30|20966.99|20966.99|20967.23|20967.23|20967.23|20967.23|20966.71|20966.71|0
1648042660000|2022-03-23 13:37:40|20967.17|20967.17|20965.46|20965.46|20967.18|20967.18|20965.46|20965.46|0
1648042670000|2022-03-23 13:37:50|20965.5|20965.5|20964.92|20964.92|20965.5|20965.5|20964.92|20964.92|0
1648042680000|2022-03-23 13:38:00|20964.78|20964.78|20964.89|20964.89|20965.16|20965.16|20964.78|20964.78|0
1648042690000|2022-03-23 13:38:10|20964.96|20964.96|20964.06|20964.06|20965.11|20965.11|20964.06|20964.06|0
1648042700000|2022-03-23 13:38:20|20963.93|20963.93|20963.57|20963.57|20963.93|20963.93|20963.57|20963.57|0
1648042710000|2022-03-23 13:38:30|20963.66|20963.66|20964.28|20964.28|20964.39|20964.39|20963.66|20963.66|0
1648042720000|2022-03-23 13:38:40|20964.17|20964.17|20964.4|20964.4|20964.42|20964.42|20964.1|20964.1|0
1648042730000|2022-03-23 13:38:50|20964.5|20964.5|20963.69|20963.69|20964.5|20964.5|20963.69|20963.69|0
1648042740000|2022-03-23 13:39:00|20963.68|20963.68|20962.9|20962.9|20963.8|20963.8|20962.9|20962.9|0
1648042750000|2022-03-23 13:39:10|20963.01|20963.01|20962.72|20962.72|20963.01|20963.01|20962.44|20962.44|0
1648042760000|2022-03-23 13:39:20|20962.75|20962.75|20962.89|20962.89|20962.89|20962.89|20962.27|20962.27|0
1648042770000|2022-03-23 13:39:30|20962.8|20962.8|20962.88|20962.88|20962.89|20962.89|20962.72|20962.72|0
1648042780000|2022-03-23 13:39:40|20963.1|20963.1|20962.29|20962.29|20963.35|20963.35|20962.19|20962.19|0
1648042790000|2022-03-23 13:39:50|20962.15|20962.15|20961.86|20961.86|20962.28|20962.28|20961.86|20961.86|0
1648042800000|2022-03-23 13:40:00|20961.95|20961.95|20962.55|20962.55|20962.6|20962.6|20961.86|20961.86|0
1648042810000|2022-03-23 13:40:10|20962.7|20962.7|20962.86|20962.86|20962.99|20962.99|20962.7|20962.7|0
1648042820000|2022-03-23 13:40:20|20962.76|20962.76|20962.81|20962.81|20962.93|20962.93|20962.75|20962.75|0
1648042830000|2022-03-23 13:40:30|20962.87|20962.87|20961.75|20961.75|20963.01|20963.01|20961.62|20961.62|0
1648042840000|2022-03-23 13:40:40|20961.7|20961.7|20961.88|20961.88|20961.88|20961.88|20961.61|20961.61|0
1648042850000|2022-03-23 13:40:50|20961.86|20961.86|20962.26|20962.26|20962.26|20962.26|20961.78|20961.78|0
1648042860000|2022-03-23 13:41:00|20962.16|20962.16|20967.87|20967.87|20968.14|20968.14|20962.16|20962.16|0
1648042870000|2022-03-23 13:41:10|20968.21|20968.21|20968.4|20968.4|20968.4|20968.4|20967.86|20967.86|0
1648042880000|2022-03-23 13:41:20|20968.36|20968.36|20968.55|20968.55|20968.55|20968.55|20968.22|20968.22|0
1648042890000|2022-03-23 13:41:30|20968.47|20968.47|20968.71|20968.71|20968.91|20968.91|20968.28|20968.28|0
1648042900000|2022-03-23 13:41:40|20968.65|20968.65|20967.15|20967.15|20968.65|20968.65|20966.89|20966.89|0
1648042910000|2022-03-23 13:41:50|20967.29|20967.29|20967.2|20967.2|20967.38|20967.38|20967.15|20967.15|0
1648042920000|2022-03-23 13:42:00|20967.23|20967.23|20967.2|20967.2|20967.39|20967.39|20966.81|20966.81|0
1648042930000|2022-03-23 13:42:10|20967.02|20967.02|20966.64|20966.64|20967.02|20967.02|20966.58|20966.58|0
1648042940000|2022-03-23 13:42:20|20966.71|20966.71|20966.77|20966.77|20966.97|20966.97|20966.71|20966.71|0
1648042950000|2022-03-23 13:42:30|20966.89|20966.89|20968.85|20968.85|20968.85|20968.85|20966.73|20966.73|0
1648042960000|2022-03-23 13:42:40|20968.92|20968.92|20968.53|20968.53|20968.92|20968.92|20968.53|20968.53|0
1648042970000|2022-03-23 13:42:50|20968.61|20968.61|20968.81|20968.81|20968.81|20968.81|20968.61|20968.61|0
1648042980000|2022-03-23 13:43:00|20968.92|20968.92|20970.08|20970.08|20970.08|20970.08|20968.87|20968.87|0
1648042990000|2022-03-23 13:43:10|20970.19|20970.19|20970.17|20970.17|20970.24|20970.24|20970.01|20970.01|0
1648043000000|2022-03-23 13:43:20|20970.03|20970.03|20970.29|20970.29|20970.44|20970.44|20969.95|20969.95|0
1648043010000|2022-03-23 13:43:30|20970.51|20970.51|20970.61|20970.61|20970.61|20970.61|20970.01|20970.01|0
1648043020000|2022-03-23 13:43:40|20970.57|20970.57|20969.58|20969.58|20970.57|20970.57|20969.58|20969.58|0
1648043030000|2022-03-23 13:43:50|20968.41|20968.41|20966.37|20966.37|20968.67|20968.67|20966.37|20966.37|0
1648043040000|2022-03-23 13:44:00|20966.3|20966.3|20964.93|20964.93|20966.3|20966.3|20964.93|20964.93|0
1648043050000|2022-03-23 13:44:10|20964.87|20964.87|20964.46|20964.46|20964.96|20964.96|20964.46|20964.46|0
1648043060000|2022-03-23 13:44:20|20964.51|20964.51|20964.47|20964.47|20964.77|20964.77|20964.39|20964.39|0
1648043070000|2022-03-23 13:44:30|20964.48|20964.48|20964.64|20964.64|20964.8|20964.8|20964.4|20964.4|0
1648043080000|2022-03-23 13:44:40|20964.71|20964.71|20964.31|20964.31|20964.8|20964.8|20964.31|20964.31|0
1648043090000|2022-03-23 13:44:50|20964.16|20964.16|20963.89|20963.89|20964.16|20964.16|20963.72|20963.72|0
1648043100000|2022-03-23 13:45:00|20963.96|20963.96|20962.49|20962.49|20963.96|20963.96|20962.35|20962.35|0
1648043110000|2022-03-23 13:45:10|20962.3|20962.3|20957.37|20957.37|20962.3|20962.3|20957.12|20957.12|0
1648043120000|2022-03-23 13:45:20|20957.1|20957.1|20955.37|20955.37|20957.15|20957.15|20955.34|20955.34|0
1648043130000|2022-03-23 13:45:30|20954.99|20954.99|20954.9|20954.9|20955.11|20955.11|20954.83|20954.83|0
1648043140000|2022-03-23 13:45:40|20954.89|20954.89|20954.62|20954.62|20954.92|20954.92|20954.52|20954.52|0
1648043150000|2022-03-23 13:45:50|20954.67|20954.67|20955.83|20955.83|20955.83|20955.83|20954.47|20954.47|0
1648043160000|2022-03-23 13:46:00|20956.02|20956.02|20957.61|20957.61|20957.68|20957.68|20956.02|20956.02|0
1648043170000|2022-03-23 13:46:10|20957.74|20957.74|20957.95|20957.95|20957.95|20957.95|20957.72|20957.72|0
1648043180000|2022-03-23 13:46:20|20957.89|20957.89|20957.41|20957.41|20957.89|20957.89|20957.3|20957.3|0
1648043190000|2022-03-23 13:46:30|20957.36|20957.36|20957.3|20957.3|20957.39|20957.39|20957.27|20957.27|0
1648043200000|2022-03-23 13:46:40|20957.19|20957.19|20956.99|20956.99|20957.22|20957.22|20956.99|20956.99|0
1648043210000|2022-03-23 13:46:50|20956.92|20956.92|20956.89|20956.89|20957.09|20957.09|20956.78|20956.78|0
1648043220000|2022-03-23 13:47:00|20956.95|20956.95|20957.24|20957.24|20957.24|20957.24|20956.65|20956.65|0
1648043230000|2022-03-23 13:47:10|20957.18|20957.18|20957.25|20957.25|20957.38|20957.38|20957.18|20957.18|0
1648043240000|2022-03-23 13:47:20|20957.19|20957.19|20957.37|20957.37|20957.37|20957.37|20957.18|20957.18|0
1648043250000|2022-03-23 13:47:30|20957.44|20957.44|20957.61|20957.61|20957.61|20957.61|20957.14|20957.14|0
1648043260000|2022-03-23 13:47:40|20957.66|20957.66|20957.48|20957.48|20957.66|20957.66|20957.48|20957.48|0
1648043270000|2022-03-23 13:47:50|20957.31|20957.31|20957.14|20957.14|20957.31|20957.31|20957.14|20957.14|0
1648043280000|2022-03-23 13:48:00|20957.25|20957.25|20958.3|20958.3|20958.3|20958.3|20957.25|20957.25|0
1648043290000|2022-03-23 13:48:10|20958.44|20958.44|20958.75|20958.75|20959.01|20959.01|20958.44|20958.44|0
1648043300000|2022-03-23 13:48:20|20958.94|20958.94|20958.92|20958.92|20959.16|20959.16|20958.9|20958.9|0
1648043310000|2022-03-23 13:48:30|20958.84|20958.84|20959|20959|20959.05|20959.05|20958.63|20958.63|0
1648043320000|2022-03-23 13:48:40|20959.06|20959.06|20959.22|20959.22|20959.22|20959.22|20959.06|20959.06|0
1648043330000|2022-03-23 13:48:50|20959.55|20959.55|20959.36|20959.36|20959.6|20959.6|20959.3|20959.3|0
1648043340000|2022-03-23 13:49:00|20959.33|20959.33|20960.2|20960.2|20960.2|20960.2|20959.33|20959.33|0
1648043350000|2022-03-23 13:49:10|20960.37|20960.37|20960.18|20960.18|20960.44|20960.44|20960.18|20960.18|0
1648043360000|2022-03-23 13:49:20|20960.14|20960.14|20959.85|20959.85|20960.14|20960.14|20959.85|20959.85|0
1648043370000|2022-03-23 13:49:30|20959.93|20959.93|20959.91|20959.91|20959.93|20959.93|20959.64|20959.64|0
1648043380000|2022-03-23 13:49:40|20960.02|20960.02|20960.52|20960.52|20960.52|20960.52|20960.02|20960.02|0
1648043390000|2022-03-23 13:49:50|20960.6|20960.6|20960.42|20960.42|20960.6|20960.6|20960.06|20960.06|0
1648043400000|2022-03-23 13:50:00|20960.44|20960.44|20959.54|20959.54|20960.44|20960.44|20959.45|20959.45|0
1648043410000|2022-03-23 13:50:10|20959.32|20959.32|20961.14|20961.14|20961.14|20961.14|20959.29|20959.29|0
1648043420000|2022-03-23 13:50:20|20961.21|20961.21|20962.01|20962.01|20962.01|20962.01|20961.21|20961.21|0
1648043430000|2022-03-23 13:50:30|20962.09|20962.09|20962.13|20962.13|20962.31|20962.31|20961.95|20961.95|0
1648043440000|2022-03-23 13:50:40|20962.06|20962.06|20962.11|20962.11|20962.23|20962.23|20962.01|20962.01|0
1648043450000|2022-03-23 13:50:50|20962.02|20962.02|20961.69|20961.69|20962.18|20962.18|20961.69|20961.69|0
1648043460000|2022-03-23 13:51:00|20961.63|20961.63|20961.97|20961.97|20961.97|20961.97|20961.6|20961.6|0
1648043470000|2022-03-23 13:51:10|20961.99|20961.99|20961.02|20961.02|20961.99|20961.99|20961.02|20961.02|0
1648043480000|2022-03-23 13:51:20|20960.95|20960.95|20961.39|20961.39|20961.39|20961.39|20960.89|20960.89|0
1648043490000|2022-03-23 13:51:30|20961.44|20961.44|20961.51|20961.51|20961.51|20961.51|20961.44|20961.44|0
1648043500000|2022-03-23 13:51:40|20961.59|20961.59|20962.29|20962.29|20962.3|20962.3|20961.59|20961.59|0
1648043510000|2022-03-23 13:51:50|20962.35|20962.35|20962.35|20962.35|20962.71|20962.71|20962.35|20962.35|0
1648043520000|2022-03-23 13:52:00|20962.25|20962.25|20961.71|20961.71|20962.32|20962.32|20961.57|20961.57|0
1648043530000|2022-03-23 13:52:10|20961.64|20961.64|20961.61|20961.61|20961.64|20961.64|20961.44|20961.44|0
1648043540000|2022-03-23 13:52:20|20961.75|20961.75|20961.87|20961.87|20961.87|20961.87|20961.22|20961.22|0
1648043550000|2022-03-23 13:52:30|20961.76|20961.76|20961.81|20961.81|20961.87|20961.87|20961.61|20961.61|0
1648043560000|2022-03-23 13:52:40|20961.75|20961.75|20962.53|20962.53|20962.53|20962.53|20961.72|20961.72|0
1648043570000|2022-03-23 13:52:50|20962.59|20962.59|20963.31|20963.31|20963.38|20963.38|20962.49|20962.49|0
1648043580000|2022-03-23 13:53:00|20963.24|20963.24|20963.05|20963.05|20963.24|20963.24|20963.05|20963.05|0
1648043590000|2022-03-23 13:53:10|20963.03|20963.03|20962.74|20962.74|20963.08|20963.08|20962.74|20962.74|0
1648043600000|2022-03-23 13:53:20|20962.77|20962.77|20963.16|20963.16|20963.16|20963.16|20962.66|20962.66|0
1648043610000|2022-03-23 13:53:30|20963.22|20963.22|20963.3|20963.3|20963.33|20963.33|20962.92|20962.92|0
1648043620000|2022-03-23 13:53:40|20963.24|20963.24|20963.32|20963.32|20963.35|20963.35|20963.21|20963.21|0
1648043630000|2022-03-23 13:53:50|20963.38|20963.38|20963.51|20963.51|20963.54|20963.54|20963.37|20963.37|0
1648043640000|2022-03-23 13:54:00|20963.43|20963.43|20963.52|20963.52|20963.52|20963.52|20963.27|20963.27|0
1648043650000|2022-03-23 13:54:10|20963.62|20963.62|20964.08|20964.08|20964.08|20964.08|20963.55|20963.55|0
1648043660000|2022-03-23 13:54:20|20964.01|20964.01|20964.08|20964.08|20964.14|20964.14|20964.01|20964.01|0
1648043670000|2022-03-23 13:54:30|20964.13|20964.13|20964.1|20964.1|20964.14|20964.14|20963.96|20963.96|0
1648043680000|2022-03-23 13:54:40|20963.96|20963.96|20964.95|20964.95|20964.99|20964.99|20963.96|20963.96|0
1648043690000|2022-03-23 13:54:50|20965.03|20965.03|20965.5|20965.5|20965.63|20965.63|20964.94|20964.94|0
1648043700000|2022-03-23 13:55:00|20965.68|20965.68|20966.82|20966.82|20966.82|20966.82|20965.68|20965.68|0
1648043710000|2022-03-23 13:55:10|20967.21|20967.21|20968.58|20968.58|20968.58|20968.58|20967.21|20967.21|0
1648043720000|2022-03-23 13:55:20|20968.46|20968.46|20969.06|20969.06|20969.06|20969.06|20968.46|20968.46|0
1648043730000|2022-03-23 13:55:30|20969.13|20969.13|20969.89|20969.89|20969.89|20969.89|20969.13|20969.13|0
1648043740000|2022-03-23 13:55:40|20969.85|20969.85|20970.31|20970.31|20970.39|20970.39|20969.85|20969.85|0
1648043750000|2022-03-23 13:55:50|20970.39|20970.39|20971.04|20971.04|20971.04|20971.04|20970.29|20970.29|0
1648043760000|2022-03-23 13:56:00|20971.13|20971.13|20970.68|20970.68|20971.16|20971.16|20970.63|20970.63|0
1648043770000|2022-03-23 13:56:10|20970.77|20970.77|20972.74|20972.74|20972.96|20972.96|20970.74|20970.74|0
1648043780000|2022-03-23 13:56:20|20973.33|20973.33|20973.73|20973.73|20973.73|20973.73|20973.33|20973.33|0
1648043790000|2022-03-23 13:56:30|20973.7|20973.7|20974.04|20974.04|20974.27|20974.27|20973.7|20973.7|0
1648043800000|2022-03-23 13:56:40|20973.96|20973.96|20975.02|20975.02|20975.02|20975.02|20973.75|20973.75|0
1648043810000|2022-03-23 13:56:50|20974.97|20974.97|20974.44|20974.44|20974.97|20974.97|20974.23|20974.23|0
1648043820000|2022-03-23 13:57:00|20974.36|20974.36|20976.36|20976.36|20976.36|20976.36|20974.34|20974.34|0
1648043830000|2022-03-23 13:57:10|20977.29|20977.29|20978.98|20978.98|20979.4|20979.4|20977.29|20977.29|0
1648043840000|2022-03-23 13:57:20|20978.97|20978.97|20979.65|20979.65|20979.65|20979.65|20978.91|20978.91|0
1648043850000|2022-03-23 13:57:30|20979.91|20979.91|20979.58|20979.58|20979.91|20979.91|20979.47|20979.47|0
1648043860000|2022-03-23 13:57:40|20979.51|20979.51|20979.92|20979.92|20979.98|20979.98|20979.51|20979.51|0
1648043870000|2022-03-23 13:57:50|20979.87|20979.87|20980.27|20980.27|20980.27|20980.27|20979.87|20979.87|0
1648043880000|2022-03-23 13:58:00|20980.2|20980.2|20979.74|20979.74|20980.32|20980.32|20979.68|20979.68|0
1648043890000|2022-03-23 13:58:10|20979.8|20979.8|20980.08|20980.08|20980.23|20980.23|20979.74|20979.74|0
1648043900000|2022-03-23 13:58:20|20980.14|20980.14|20980.44|20980.44|20980.5|20980.5|20979.84|20979.84|0
1648043910000|2022-03-23 13:58:30|20980.32|20980.32|20980.23|20980.23|20980.45|20980.45|20980.2|20980.2|0
1648043920000|2022-03-23 13:58:40|20980.12|20980.12|20980.03|20980.03|20980.12|20980.12|20979.92|20979.92|0
1648043930000|2022-03-23 13:58:50|20979.93|20979.93|20980.53|20980.53|20980.53|20980.53|20979.9|20979.9|0
1648043940000|2022-03-23 13:59:00|20980.41|20980.41|20980.75|20980.75|20980.75|20980.75|20980.27|20980.27|0
1648043950000|2022-03-23 13:59:10|20980.68|20980.68|20981.44|20981.44|20981.54|20981.54|20980.68|20980.68|0
1648043960000|2022-03-23 13:59:20|20981.41|20981.41|20980.85|20980.85|20981.46|20981.46|20980.85|20980.85|0
1648043970000|2022-03-23 13:59:30|20980.79|20980.79|20980.61|20980.61|20980.87|20980.87|20980.61|20980.61|0
1648043980000|2022-03-23 13:59:40|20980.63|20980.63|20980.49|20980.49|20980.63|20980.63|20980.31|20980.31|0
1648043990000|2022-03-23 13:59:50|20980.58|20980.58|20980.64|20980.64|20980.82|20980.82|20980.58|20980.58|0
1648044000000|2022-03-23 14:00:00|20980.57|20980.57|20981.63|20981.63|20981.67|20981.67|20980.57|20980.57|0
1648044010000|2022-03-23 14:00:10|20981.71|20981.71|20981.09|20981.09|20981.78|20981.78|20981.09|20981.09|0
1648044020000|2022-03-23 14:00:20|20980.73|20980.73|20977.06|20977.06|20980.73|20980.73|20977.06|20977.06|0
1648044030000|2022-03-23 14:00:30|20977.01|20977.01|20977.84|20977.84|20977.84|20977.84|20976.59|20976.59|0
1648044040000|2022-03-23 14:00:40|20977.79|20977.79|20978.65|20978.65|20978.71|20978.71|20977.65|20977.65|0
1648044050000|2022-03-23 14:00:50|20978.49|20978.49|20979.57|20979.57|20979.76|20979.76|20978.49|20978.49|0
1648044060000|2022-03-23 14:01:00|20979.37|20979.37|20979.73|20979.73|20979.81|20979.81|20979.35|20979.35|0
1648044070000|2022-03-23 14:01:10|20979.65|20979.65|20980.27|20980.27|20980.27|20980.27|20979.65|20979.65|0
1648044080000|2022-03-23 14:01:20|20980.34|20980.34|20980.94|20980.94|20980.94|20980.94|20980.34|20980.34|0
1648044090000|2022-03-23 14:01:30|20980.87|20980.87|20982.88|20982.88|20982.99|20982.99|20980.4|20980.4|0
1648044100000|2022-03-23 14:01:40|20982.73|20982.73|20983.07|20983.07|20983.15|20983.15|20982.65|20982.65|0
1648044110000|2022-03-23 14:01:50|20983.19|20983.19|20982.76|20982.76|20983.22|20983.22|20982.76|20982.76|0
1648044120000|2022-03-23 14:02:00|20982.62|20982.62|20981.73|20981.73|20983.09|20983.09|20981.73|20981.73|0
1648044130000|2022-03-23 14:02:10|20981.48|20981.48|20978.7|20978.7|20981.48|20981.48|20978.7|20978.7|0
1648044140000|2022-03-23 14:02:20|20978.81|20978.81|20977.98|20977.98|20978.85|20978.85|20977.98|20977.98|0
1648044150000|2022-03-23 14:02:30|20977.67|20977.67|20977.29|20977.29|20977.67|20977.67|20977.16|20977.16|0
1648044160000|2022-03-23 14:02:40|20977.18|20977.18|20976.52|20976.52|20977.18|20977.18|20976.43|20976.43|0
1648044170000|2022-03-23 14:02:50|20976.58|20976.58|20975.87|20975.87|20976.63|20976.63|20975.86|20975.86|0
1648044180000|2022-03-23 14:03:00|20975.91|20975.91|20975.71|20975.71|20975.91|20975.91|20975.21|20975.21|0
1648044190000|2022-03-23 14:03:10|20975.68|20975.68|20975.74|20975.74|20976.19|20976.19|20975.68|20975.68|0
1648044200000|2022-03-23 14:03:20|20975.79|20975.79|20973.95|20973.95|20975.79|20975.79|20973.81|20973.81|0
1648044210000|2022-03-23 14:03:30|20974.08|20974.08|20973.41|20973.41|20974.22|20974.22|20973.12|20973.12|0
1648044220000|2022-03-23 14:03:40|20973.35|20973.35|20972.85|20972.85|20973.35|20973.35|20972.8|20972.8|0
1648044230000|2022-03-23 14:03:50|20972.97|20972.97|20971.92|20971.92|20972.97|20972.97|20971.92|20971.92|0
1648044240000|2022-03-23 14:04:00|20972|20972|20972.37|20972.37|20972.37|20972.37|20971.84|20971.84|0
1648044250000|2022-03-23 14:04:10|20972.35|20972.35|20972.05|20972.05|20972.35|20972.35|20971.98|20971.98|0
1648044260000|2022-03-23 14:04:20|20972.11|20972.11|20971.78|20971.78|20972.21|20972.21|20971.78|20971.78|0
1648044270000|2022-03-23 14:04:30|20971.89|20971.89|20974.94|20974.94|20974.94|20974.94|20971.89|20971.89|0
1648044280000|2022-03-23 14:04:40|20975.3|20975.3|20975.66|20975.66|20975.8|20975.8|20975.06|20975.06|0
1648044290000|2022-03-23 14:04:50|20975.69|20975.69|20975.83|20975.83|20975.83|20975.83|20975.55|20975.55|0
1648044300000|2022-03-23 14:05:00|20975.68|20975.68|20975.47|20975.47|20975.75|20975.75|20975.41|20975.41|0
1648044310000|2022-03-23 14:05:10|20975.5|20975.5|20975.35|20975.35|20975.5|20975.5|20975.35|20975.35|0
1648044320000|2022-03-23 14:05:20|20975.2|20975.2|20975.48|20975.48|20975.53|20975.53|20975.06|20975.06|0
1648044330000|2022-03-23 14:05:30|20975.51|20975.51|20975.4|20975.4|20975.56|20975.56|20975.18|20975.18|0
1648044340000|2022-03-23 14:05:40|20975.46|20975.46|20975.05|20975.05|20975.47|20975.47|20975.05|20975.05|0
1648044350000|2022-03-23 14:05:50|20975.12|20975.12|20975.01|20975.01|20975.19|20975.19|20974.87|20974.87|0
1648044360000|2022-03-23 14:06:00|20975.19|20975.19|20974.94|20974.94|20975.35|20975.35|20974.94|20974.94|0
1648044370000|2022-03-23 14:06:10|20974.9|20974.9|20974.52|20974.52|20974.97|20974.97|20974.35|20974.35|0
1648044380000|2022-03-23 14:06:20|20974.65|20974.65|20975.05|20975.05|20975.29|20975.29|20974.65|20974.65|0
1648044390000|2022-03-23 14:06:30|20974.96|20974.96|20976.14|20976.14|20976.14|20976.14|20974.96|20974.96|0
1648044400000|2022-03-23 14:06:40|20976.2|20976.2|20976.53|20976.53|20976.68|20976.68|20976.2|20976.2|0
1648044410000|2022-03-23 14:06:50|20976.57|20976.57|20977.45|20977.45|20977.45|20977.45|20976.48|20976.48|0
1648044420000|2022-03-23 14:07:00|20977.28|20977.28|20978.25|20978.25|20978.25|20978.25|20977.19|20977.19|0
1648044430000|2022-03-23 14:07:10|20978.1|20978.1|20978.34|20978.34|20978.34|20978.34|20978.01|20978.01|0
1648044440000|2022-03-23 14:07:20|20978.42|20978.42|20978.27|20978.27|20978.45|20978.45|20978.27|20978.27|0
1648044450000|2022-03-23 14:07:30|20978.45|20978.45|20979.77|20979.77|20979.77|20979.77|20978.31|20978.31|0
1648044460000|2022-03-23 14:07:40|20979.83|20979.83|20980.77|20980.77|20980.77|20980.77|20979.83|20979.83|0
1648044470000|2022-03-23 14:07:50|20980.66|20980.66|20982.08|20982.08|20982.2|20982.2|20980.65|20980.65|0
1648044480000|2022-03-23 14:08:00|20982.05|20982.05|20982.17|20982.17|20982.22|20982.22|20981.95|20981.95|0
1648044490000|2022-03-23 14:08:10|20982.6|20982.6|20982.36|20982.36|20982.69|20982.69|20982.33|20982.33|0
1648044500000|2022-03-23 14:08:20|20982.29|20982.29|20982.14|20982.14|20982.36|20982.36|20981.98|20981.98|0
1648044510000|2022-03-23 14:08:30|20981.99|20981.99|20983.13|20983.13|20983.13|20983.13|20981.99|20981.99|0
1648044520000|2022-03-23 14:08:40|20983.17|20983.17|20982.63|20982.63|20983.43|20983.43|20982.63|20982.63|0
1648044530000|2022-03-23 14:08:50|20982.52|20982.52|20983.34|20983.34|20983.43|20983.43|20982.32|20982.32|0
1648044540000|2022-03-23 14:09:00|20983.28|20983.28|20983.5|20983.5|20983.5|20983.5|20983.12|20983.12|0
1648044550000|2022-03-23 14:09:10|20983.35|20983.35|20983.53|20983.53|20983.66|20983.66|20983.34|20983.34|0
1648044560000|2022-03-23 14:09:20|20983.5|20983.5|20983.71|20983.71|20983.71|20983.71|20983.27|20983.27|0
1648044570000|2022-03-23 14:09:30|20983.79|20983.79|20983.42|20983.42|20983.9|20983.9|20983.29|20983.29|0
1648044580000|2022-03-23 14:09:40|20983.63|20983.63|20983.5|20983.5|20983.76|20983.76|20983.37|20983.37|0
1648044590000|2022-03-23 14:09:50|20983.14|20983.14|20982.43|20982.43|20983.14|20983.14|20982.31|20982.31|0
1648044600000|2022-03-23 14:10:00|20982.4|20982.4|20982.41|20982.41|20982.52|20982.52|20982.37|20982.37|0
1648044610000|2022-03-23 14:10:10|20982.37|20982.37|20982.44|20982.44|20982.61|20982.61|20982.23|20982.23|0
1648044620000|2022-03-23 14:10:20|20982.43|20982.43|20982.84|20982.84|20982.99|20982.99|20982.39|20982.39|0
1648044630000|2022-03-23 14:10:30|20982.75|20982.75|20981.36|20981.36|20982.75|20982.75|20981.36|20981.36|0
1648044640000|2022-03-23 14:10:40|20981.41|20981.41|20981.59|20981.59|20981.59|20981.59|20981.35|20981.35|0
1648044650000|2022-03-23 14:10:50|20981.36|20981.36|20981.3|20981.3|20981.54|20981.54|20981.3|20981.3|0
1648044660000|2022-03-23 14:11:00|20981.25|20981.25|20980.71|20980.71|20981.35|20981.35|20980.71|20980.71|0
1648044670000|2022-03-23 14:11:10|20980.78|20980.78|20980.67|20980.67|20981.05|20981.05|20980.67|20980.67|0
1648044680000|2022-03-23 14:11:20|20980.89|20980.89|20980.98|20980.98|20981.16|20981.16|20980.89|20980.89|0
1648044690000|2022-03-23 14:11:30|20981.11|20981.11|20981.5|20981.5|20981.5|20981.5|20980.88|20980.88|0
1648044700000|2022-03-23 14:11:40|20981.71|20981.71|20981.2|20981.2|20981.76|20981.76|20981.2|20981.2|0
1648044710000|2022-03-23 14:11:50|20981.08|20981.08|20981.19|20981.19|20981.49|20981.49|20980.74|20980.74|0
1648044720000|2022-03-23 14:12:00|20980.92|20980.92|20979.87|20979.87|20980.93|20980.93|20979.87|20979.87|0
1648044730000|2022-03-23 14:12:10|20979.95|20979.95|20979.54|20979.54|20979.95|20979.95|20979.54|20979.54|0
1648044740000|2022-03-23 14:12:20|20979.57|20979.57|20979.58|20979.58|20979.78|20979.78|20979.46|20979.46|0
1648044750000|2022-03-23 14:12:30|20979.64|20979.64|20980.67|20980.67|20981|20981|20979.36|20979.36|0
1648044760000|2022-03-23 14:12:40|20980.82|20980.82|20981.26|20981.26|20981.26|20981.26|20980.73|20980.73|0
1648044770000|2022-03-23 14:12:50|20981.18|20981.18|20982.32|20982.32|20982.32|20982.32|20981.09|20981.09|0
1648044780000|2022-03-23 14:13:00|20982.22|20982.22|20983.43|20983.43|20983.43|20983.43|20982.22|20982.22|0
1648044790000|2022-03-23 14:13:10|20983.64|20983.64|20985.08|20985.08|20985.18|20985.18|20983.64|20983.64|0
1648044800000|2022-03-23 14:13:20|20985.4|20985.4|20985.44|20985.44|20985.51|20985.51|20984.87|20984.87|0
1648044810000|2022-03-23 14:13:30|20985.4|20985.4|20985.73|20985.73|20985.73|20985.73|20985.4|20985.4|0
1648044820000|2022-03-23 14:13:40|20985.91|20985.91|20986.26|20986.26|20986.26|20986.26|20985.91|20985.91|0
1648044830000|2022-03-23 14:13:50|20986.21|20986.21|20985.78|20985.78|20986.46|20986.46|20985.78|20985.78|0
1648044840000|2022-03-23 14:14:00|20985.94|20985.94|20986.36|20986.36|20986.36|20986.36|20985.89|20985.89|0
1648044850000|2022-03-23 14:14:10|20986.17|20986.17|20986.74|20986.74|20986.74|20986.74|20986.08|20986.08|0
1648044860000|2022-03-23 14:14:20|20986.77|20986.77|20986.88|20986.88|20987.04|20987.04|20986.64|20986.64|0
1648044870000|2022-03-23 14:14:30|20986.98|20986.98|20987.19|20987.19|20987.26|20987.26|20986.86|20986.86|0
1648044880000|2022-03-23 14:14:40|20987.32|20987.32|20987.38|20987.38|20987.46|20987.46|20987.2|20987.2|0
1648044890000|2022-03-23 14:14:50|20987.47|20987.47|20988.85|20988.85|20988.85|20988.85|20987.46|20987.46|0
1648044900000|2022-03-23 14:15:00|20988.88|20988.88|20998.57|20998.57|20998.57|20998.57|20988.88|20988.88|0
1648044910000|2022-03-23 14:15:10|20998.63|20998.63|21001.19|21001.19|21001.19|21001.19|20998.29|20998.29|0
1648044920000|2022-03-23 14:15:20|21001.33|21001.33|21001.81|21001.81|21001.81|21001.81|21001.27|21001.27|0
1648044930000|2022-03-23 14:15:30|21001.94|21001.94|21002.7|21002.7|21002.77|21002.77|21001.86|21001.86|0
1648044940000|2022-03-23 14:15:40|21002.75|21002.75|21002.79|21002.79|21002.96|21002.96|21002.71|21002.71|0
1648044950000|2022-03-23 14:15:50|21002.95|21002.95|21003.51|21003.51|21003.66|21003.66|21002.95|21002.95|0
1648044960000|2022-03-23 14:16:00|21003.45|21003.45|21007.34|21007.34|21007.34|21007.34|21003.36|21003.36|0
1648044970000|2022-03-23 14:16:10|21007.23|21007.23|21007.91|21007.91|21008.1|21008.1|21007.23|21007.23|0
1648044980000|2022-03-23 14:16:20|21007.8|21007.8|21007.88|21007.88|21008.19|21008.19|21007.76|21007.76|0
1648044990000|2022-03-23 14:16:30|21008.02|21008.02|21008.83|21008.83|21008.83|21008.83|21008.02|21008.02|0
1648045000000|2022-03-23 14:16:40|21008.76|21008.76|21008.69|21008.69|21009.47|21009.47|21008.69|21008.69|0
1648045010000|2022-03-23 14:16:50|21009.1|21009.1|21008.76|21008.76|21009.27|21009.27|21008.71|21008.71|0
1648045020000|2022-03-23 14:17:00|21008.85|21008.85|21008.83|21008.83|21009.03|21009.03|21008.68|21008.68|0
1648045030000|2022-03-23 14:17:10|21008.92|21008.92|21008.61|21008.61|21008.97|21008.97|21008.61|21008.61|0
1648045040000|2022-03-23 14:17:20|21008.77|21008.77|21008.94|21008.94|21009.23|21009.23|21008.61|21008.61|0
1648045050000|2022-03-23 14:17:30|21009|21009|21009.79|21009.79|21009.79|21009.79|21008.91|21008.91|0
1648045060000|2022-03-23 14:17:40|21009.93|21009.93|21010.71|21010.71|21010.71|21010.71|21009.9|21009.9|0
1648045070000|2022-03-23 14:17:50|21010.84|21010.84|21011.11|21011.11|21011.11|21011.11|21010.79|21010.79|0
1648045080000|2022-03-23 14:18:00|21011.05|21011.05|21012.05|21012.05|21012.14|21012.14|21011.05|21011.05|0
1648045090000|2022-03-23 14:18:10|21012.01|21012.01|21012.72|21012.72|21012.9|21012.9|21012.01|21012.01|0
1648045100000|2022-03-23 14:18:20|21012.63|21012.63|21013.2|21013.2|21013.31|21013.31|21012.6|21012.6|0
1648045110000|2022-03-23 14:18:30|21013.11|21013.11|21013.62|21013.62|21013.7|21013.7|21013.11|21013.11|0
1648045120000|2022-03-23 14:18:40|21014.03|21014.03|21015.22|21015.22|21015.35|21015.35|21014.03|21014.03|0
1648045130000|2022-03-23 14:18:50|21015.29|21015.29|21015.22|21015.22|21015.44|21015.44|21015.15|21015.15|0
1648045140000|2022-03-23 14:19:00|21015.33|21015.33|21016.01|21016.01|21016.13|21016.13|21015.33|21015.33|0
1648045150000|2022-03-23 14:19:10|21016.08|21016.08|21016.38|21016.38|21016.38|21016.38|21015.93|21015.93|0
1648045160000|2022-03-23 14:19:20|21016.42|21016.42|21017.87|21017.87|21018.01|21018.01|21016.42|21016.42|0
1648045170000|2022-03-23 14:19:30|21017.98|21017.98|21019.53|21019.53|21019.53|21019.53|21017.98|21017.98|0
1648045180000|2022-03-23 14:19:40|21019.6|21019.6|21022.23|21022.23|21022.23|21022.23|21019.6|21019.6|0
1648045190000|2022-03-23 14:19:50|21022.25|21022.25|21022.78|21022.78|21022.78|21022.78|21021.67|21021.67|0
1648045200000|2022-03-23 14:20:00|21022.85|21022.85|21023.05|21023.05|21023.33|21023.33|21022.79|21022.79|0
1648045210000|2022-03-23 14:20:10|21023.24|21023.24|21023.63|21023.63|21023.73|21023.73|21023.16|21023.16|0
1648045220000|2022-03-23 14:20:20|21023.7|21023.7|21025.2|21025.2|21025.31|21025.31|21023.7|21023.7|0
1648045230000|2022-03-23 14:20:30|21025.11|21025.11|21025.2|21025.2|21025.3|21025.3|21024.9|21024.9|0
1648045240000|2022-03-23 14:20:40|21025.29|21025.29|21025.03|21025.03|21025.29|21025.29|21025.03|21025.03|0
1648045250000|2022-03-23 14:20:50|21025.19|21025.19|21024.49|21024.49|21025.19|21025.19|21024.49|21024.49|0
1648045260000|2022-03-23 14:21:00|21024.63|21024.63|21024.91|21024.91|21025.17|21025.17|21024.61|21024.61|0
1648045270000|2022-03-23 14:21:10|21024.92|21024.92|21024.75|21024.75|21024.92|21024.92|21024.44|21024.44|0
1648045280000|2022-03-23 14:21:20|21024.68|21024.68|21025.05|21025.05|21025.05|21025.05|21024.48|21024.48|0
1648045290000|2022-03-23 14:21:30|21025.1|21025.1|21027.83|21027.83|21027.88|21027.88|21025.1|21025.1|0
1648045300000|2022-03-23 14:21:40|21028.35|21028.35|21028.53|21028.53|21028.81|21028.81|21028.11|21028.11|0
1648045310000|2022-03-23 14:21:50|21028.62|21028.62|21028.74|21028.74|21029.07|21029.07|21028.62|21028.62|0
1648045320000|2022-03-23 14:22:00|21028.68|21028.68|21028.84|21028.84|21028.84|21028.84|21028.61|21028.61|0
1648045330000|2022-03-23 14:22:10|21028.71|21028.71|21028.6|21028.6|21028.84|21028.84|21028.6|21028.6|0
1648045340000|2022-03-23 14:22:20|21028.33|21028.33|21028.18|21028.18|21028.33|21028.33|21027.64|21027.64|0
1648045350000|2022-03-23 14:22:30|21028.25|21028.25|21028.48|21028.48|21029.01|21029.01|21028.23|21028.23|0
1648045360000|2022-03-23 14:22:40|21028.59|21028.59|21027.62|21027.62|21028.64|21028.64|21027.62|21027.62|0
1648045370000|2022-03-23 14:22:50|21027.41|21027.41|21026.96|21026.96|21027.41|21027.41|21026.96|21026.96|0
1648045380000|2022-03-23 14:23:00|21026.86|21026.86|21026.14|21026.14|21026.86|21026.86|21026.14|21026.14|0
1648045390000|2022-03-23 14:23:10|21026.16|21026.16|21025.26|21025.26|21026.16|21026.16|21025.26|21025.26|0
1648045400000|2022-03-23 14:23:20|21025.18|21025.18|21025.1|21025.1|21025.19|21025.19|21024.93|21024.93|0
1648045410000|2022-03-23 14:23:30|21025.21|21025.21|21024.82|21024.82|21025.49|21025.49|21024.82|21024.82|0
1648045420000|2022-03-23 14:23:40|21024.77|21024.77|21024.94|21024.94|21024.94|21024.94|21024.64|21024.64|0
1648045430000|2022-03-23 14:23:50|21024.92|21024.92|21025.28|21025.28|21025.28|21025.28|21024.87|21024.87|0
1648045440000|2022-03-23 14:24:00|21025.51|21025.51|21025.23|21025.23|21025.7|21025.7|21025.17|21025.17|0
1648045450000|2022-03-23 14:24:10|21025.34|21025.34|21026.07|21026.07|21026.19|21026.19|21025.34|21025.34|0
1648045460000|2022-03-23 14:24:20|21026.05|21026.05|21027.4|21027.4|21027.4|21027.4|21026.05|21026.05|0
1648045470000|2022-03-23 14:24:30|21027.26|21027.26|21027.6|21027.6|21027.73|21027.73|21027.26|21027.26|0
1648045480000|2022-03-23 14:24:40|21027.67|21027.67|21028.75|21028.75|21028.75|21028.75|21027.48|21027.48|0
1648045490000|2022-03-23 14:24:50|21028.7|21028.7|21029.39|21029.39|21029.46|21029.46|21028.7|21028.7|0
1648045500000|2022-03-23 14:25:00|21029.45|21029.45|21029.46|21029.46|21029.56|21029.56|21029.4|21029.4|0
1648045510000|2022-03-23 14:25:10|21029.4|21029.4|21029.28|21029.28|21029.44|21029.44|21029.24|21029.24|0
1648045520000|2022-03-23 14:25:20|21029.2|21029.2|21028.37|21028.37|21029.2|21029.2|21028.07|21028.07|0
1648045530000|2022-03-23 14:25:30|21028.48|21028.48|21028.46|21028.46|21028.75|21028.75|21028.46|21028.46|0
1648045540000|2022-03-23 14:25:40|21028.51|21028.51|21028.66|21028.66|21028.66|21028.66|21028.19|21028.19|0
1648045550000|2022-03-23 14:25:50|21028.73|21028.73|21028.92|21028.92|21028.92|21028.92|21028.73|21028.73|0
1648045560000|2022-03-23 14:26:00|21028.82|21028.82|21029.28|21029.28|21029.62|21029.62|21028.63|21028.63|0
1648045570000|2022-03-23 14:26:10|21029.14|21029.14|21029.07|21029.07|21029.17|21029.17|21028.64|21028.64|0
1648045580000|2022-03-23 14:26:20|21029.12|21029.12|21029.79|21029.79|21029.79|21029.79|21029.01|21029.01|0
1648045590000|2022-03-23 14:26:30|21029.8|21029.8|21029.91|21029.91|21030|21030|21029.64|21029.64|0
1648045600000|2022-03-23 14:26:40|21029.84|21029.84|21028.98|21028.98|21029.84|21029.84|21028.94|21028.94|0
1648045610000|2022-03-23 14:26:50|21028.92|21028.92|21028.53|21028.53|21029.25|21029.25|21028.46|21028.46|0
1648045620000|2022-03-23 14:27:00|21028.58|21028.58|21027.59|21027.59|21028.59|21028.59|21027.59|21027.59|0
1648045630000|2022-03-23 14:27:10|21027.51|21027.51|21027.61|21027.61|21027.65|21027.65|21027.45|21027.45|0
1648045640000|2022-03-23 14:27:20|21027.65|21027.65|21026.86|21026.86|21027.67|21027.67|21026.85|21026.85|0
1648045650000|2022-03-23 14:27:30|21026.9|21026.9|21026.62|21026.62|21026.98|21026.98|21026.29|21026.29|0
1648045660000|2022-03-23 14:27:40|21026.74|21026.74|21026.84|21026.84|21026.99|21026.99|21026.72|21026.72|0
1648045670000|2022-03-23 14:27:50|21026.99|21026.99|21026.95|21026.95|21027.16|21027.16|21026.95|21026.95|0
1648045680000|2022-03-23 14:28:00|21027.05|21027.05|21027.23|21027.23|21027.43|21027.43|21027.05|21027.05|0
1648045690000|2022-03-23 14:28:10|21027.16|21027.16|21027.29|21027.29|21027.34|21027.34|21027.11|21027.11|0
1648045700000|2022-03-23 14:28:20|21027.23|21027.23|21027.65|21027.65|21027.65|21027.65|21027.23|21027.23|0
1648045710000|2022-03-23 14:28:30|21027.49|21027.49|21028.21|21028.21|21028.42|21028.42|21027.49|21027.49|0
1648045720000|2022-03-23 14:28:40|21028.17|21028.17|21028.55|21028.55|21028.61|21028.61|21028.01|21028.01|0
1648045730000|2022-03-23 14:28:50|21028.52|21028.52|21027.58|21027.58|21028.52|21028.52|21027.58|21027.58|0
1648045740000|2022-03-23 14:29:00|21027.52|21027.52|21027.09|21027.09|21027.68|21027.68|21027.09|21027.09|0
1648045750000|2022-03-23 14:29:10|21027.22|21027.22|21028.21|21028.21|21028.39|21028.39|21027.22|21027.22|0
1648045760000|2022-03-23 14:29:20|21028.28|21028.28|21028.42|21028.42|21028.66|21028.66|21028.13|21028.13|0
1648045770000|2022-03-23 14:29:30|21028.27|21028.27|21028.5|21028.5|21028.5|21028.5|21028.16|21028.16|0
1648045780000|2022-03-23 14:29:40|21028.6|21028.6|21028.07|21028.07|21028.61|21028.61|21028.03|21028.03|0
1648045790000|2022-03-23 14:29:50|21027.95|21027.95|21028.35|21028.35|21028.35|21028.35|21027.91|21027.91|0
1648045800000|2022-03-23 14:30:00|21028.23|21028.23|21027.72|21027.72|21028.23|21028.23|21027.61|21027.61|0
1648045810000|2022-03-23 14:30:10|21027.55|21027.55|21027.59|21027.59|21027.91|21027.91|21027.52|21027.52|0
1648045820000|2022-03-23 14:30:20|21027.63|21027.63|21026.03|21026.03|21027.63|21027.63|21026.03|21026.03|0
1648045830000|2022-03-23 14:30:30|21025.93|21025.93|21026.17|21026.17|21026.17|21026.17|21025.85|21025.85|0
1648045840000|2022-03-23 14:30:40|21026.23|21026.23|21026.45|21026.45|21026.45|21026.45|21026.23|21026.23|0
1648045850000|2022-03-23 14:30:50|21026.39|21026.39|21026.84|21026.84|21026.84|21026.84|21026.16|21026.16|0
1648045860000|2022-03-23 14:31:00|21026.75|21026.75|21028.57|21028.57|21028.57|21028.57|21026.75|21026.75|0
1648045870000|2022-03-23 14:31:10|21028.56|21028.56|21028.2|21028.2|21028.56|21028.56|21027.84|21027.84|0
1648045880000|2022-03-23 14:31:20|21028.29|21028.29|21027.69|21027.69|21028.39|21028.39|21027.69|21027.69|0
1648045890000|2022-03-23 14:31:30|21027.64|21027.64|21027.59|21027.59|21027.83|21027.83|21027.59|21027.59|0
1648045900000|2022-03-23 14:31:40|21027.52|21027.52|21027.07|21027.07|21027.54|21027.54|21026.81|21026.81|0
1648045910000|2022-03-23 14:31:50|21027|21027|21026.32|21026.32|21027|21027|21026.23|21026.23|0
1648045920000|2022-03-23 14:32:00|21026.46|21026.46|21026.61|21026.61|21026.79|21026.79|21026.46|21026.46|0
1648045930000|2022-03-23 14:32:10|21026.43|21026.43|21027.43|21027.43|21027.43|21027.43|21026.35|21026.35|0
1648045940000|2022-03-23 14:32:20|21027.36|21027.36|21027.68|21027.68|21027.8|21027.8|21027.36|21027.36|0
1648045950000|2022-03-23 14:32:30|21027.76|21027.76|21027.58|21027.58|21027.92|21027.92|21027.36|21027.36|0
1648045960000|2022-03-23 14:32:40|21027.77|21027.77|21027.47|21027.47|21027.77|21027.77|21027.36|21027.36|0
1648045970000|2022-03-23 14:32:50|21027.53|21027.53|21027.78|21027.78|21027.78|21027.78|21027.49|21027.49|0
1648045980000|2022-03-23 14:33:00|21027.8|21027.8|21028.04|21028.04|21028.3|21028.3|21027.69|21027.69|0
1648045990000|2022-03-23 14:33:10|21028.11|21028.11|21027.98|21027.98|21028.18|21028.18|21027.82|21027.82|0
1648046000000|2022-03-23 14:33:20|21028.05|21028.05|21029.16|21029.16|21029.16|21029.16|21027.99|21027.99|0
1648046010000|2022-03-23 14:33:30|21029.25|21029.25|21029.33|21029.33|21029.47|21029.47|21029.19|21029.19|0
1648046020000|2022-03-23 14:33:40|21029.27|21029.27|21028.84|21028.84|21029.36|21029.36|21028.74|21028.74|0
1648046030000|2022-03-23 14:33:50|21028.91|21028.91|21029.05|21029.05|21029.12|21029.12|21028.91|21028.91|0
1648046040000|2022-03-23 14:34:00|21028.99|21028.99|21028.97|21028.97|21029.21|21029.21|21028.92|21028.92|0
1648046050000|2022-03-23 14:34:10|21029.24|21029.24|21029.44|21029.44|21029.59|21029.59|21029.17|21029.17|0
1648046060000|2022-03-23 14:34:20|21029.51|21029.51|21029.58|21029.58|21029.66|21029.66|21029.17|21029.17|0
1648046070000|2022-03-23 14:34:30|21030.18|21030.18|21030.18|21030.18|21030.29|21030.29|21029.92|21029.92|0
1648046080000|2022-03-23 14:34:40|21030.24|21030.24|21028.96|21028.96|21030.34|21030.34|21028.92|21028.92|0
1648046090000|2022-03-23 14:34:50|21028.91|21028.91|21029.26|21029.26|21029.5|21029.5|21028.76|21028.76|0
1648046100000|2022-03-23 14:35:00|21029.49|21029.49|21029.27|21029.27|21029.79|21029.79|21029.23|21029.23|0
1648046110000|2022-03-23 14:35:10|21029.18|21029.18|21027.98|21027.98|21029.41|21029.41|21027.98|21027.98|0
1648046120000|2022-03-23 14:35:20|21027.82|21027.82|21026.95|21026.95|21027.82|21027.82|21026.95|21026.95|0
1648046130000|2022-03-23 14:35:30|21026.99|21026.99|21026.48|21026.48|21026.99|21026.99|21026.48|21026.48|0
1648046140000|2022-03-23 14:35:40|21026.07|21026.07|21026.6|21026.6|21026.64|21026.64|21026.07|21026.07|0
1648046150000|2022-03-23 14:35:50|21026.35|21026.35|21026.12|21026.12|21026.35|21026.35|21025.85|21025.85|0
1648046160000|2022-03-23 14:36:00|21026.1|21026.1|21024.08|21024.08|21026.72|21026.72|21024.08|21024.08|0
1648046170000|2022-03-23 14:36:10|21023.91|21023.91|21023.18|21023.18|21023.91|21023.91|21023.09|21023.09|0
1648046180000|2022-03-23 14:36:20|21023.27|21023.27|21023.46|21023.46|21023.56|21023.56|21023.21|21023.21|0
1648046190000|2022-03-23 14:36:30|21023.36|21023.36|21023.38|21023.38|21023.46|21023.46|21023.09|21023.09|0
1648046200000|2022-03-23 14:36:40|21023.19|21023.19|21023.51|21023.51|21023.51|21023.51|21023.19|21023.19|0
1648046210000|2022-03-23 14:36:50|21023.59|21023.59|21023.02|21023.02|21023.59|21023.59|21022.69|21022.69|0
1648046220000|2022-03-23 14:37:00|21022.96|21022.96|21024.88|21024.88|21024.88|21024.88|21022.96|21022.96|0
1648046230000|2022-03-23 14:37:10|21024.97|21024.97|21024.57|21024.57|21024.97|21024.97|21024.48|21024.48|0
1648046240000|2022-03-23 14:37:20|21024.66|21024.66|21024.23|21024.23|21024.72|21024.72|21024.12|21024.12|0
1648046250000|2022-03-23 14:37:30|21024.18|21024.18|21024.09|21024.09|21024.31|21024.31|21024.02|21024.02|0
1648046260000|2022-03-23 14:37:40|21023.95|21023.95|21022.83|21022.83|21023.95|21023.95|21022.83|21022.83|0
1648046270000|2022-03-23 14:37:50|21023.03|21023.03|21022.07|21022.07|21023.05|21023.05|21022.07|21022.07|0
1648046280000|2022-03-23 14:38:00|21022.02|21022.02|21020.85|21020.85|21022.02|21022.02|21020.85|21020.85|0
1648046290000|2022-03-23 14:38:10|21020.77|21020.77|21020.03|21020.03|21020.77|21020.77|21019.89|21019.89|0
1648046300000|2022-03-23 14:38:20|21019.9|21019.9|21019.84|21019.84|21020.19|21020.19|21019.74|21019.74|0
1648046310000|2022-03-23 14:38:30|21019.79|21019.79|21019.5|21019.5|21019.92|21019.92|21019.32|21019.32|0
1648046320000|2022-03-23 14:38:40|21019.35|21019.35|21018.97|21018.97|21019.35|21019.35|21018.89|21018.89|0
1648046330000|2022-03-23 14:38:50|21018.87|21018.87|21018.39|21018.39|21018.87|21018.87|21018.39|21018.39|0
1648046340000|2022-03-23 14:39:00|21018.26|21018.26|21016.65|21016.65|21018.26|21018.26|21016.53|21016.53|0
1648046350000|2022-03-23 14:39:10|21016.53|21016.53|21015.93|21015.93|21016.53|21016.53|21015.93|21015.93|0
1648046360000|2022-03-23 14:39:20|21016.04|21016.04|21015.95|21015.95|21016.33|21016.33|21015.77|21015.77|0
1648046370000|2022-03-23 14:39:30|21015.94|21015.94|21015.98|21015.98|21016.09|21016.09|21015.84|21015.84|0
1648046380000|2022-03-23 14:39:40|21015.83|21015.83|21015.71|21015.71|21015.86|21015.86|21015.52|21015.52|0
1648046390000|2022-03-23 14:39:50|21015.76|21015.76|21014.88|21014.88|21015.76|21015.76|21014.83|21014.83|0
1648046400000|2022-03-23 14:40:00|21014.52|21014.52|21012.51|21012.51|21014.52|21014.52|21012.51|21012.51|0
1648046410000|2022-03-23 14:40:10|21012.56|21012.56|21012.76|21012.76|21012.97|21012.97|21012.4|21012.4|0
1648046420000|2022-03-23 14:40:20|21012.83|21012.83|21012.93|21012.93|21013.05|21013.05|21012.82|21012.82|0
1648046430000|2022-03-23 14:40:30|21012.86|21012.86|21013.35|21013.35|21013.35|21013.35|21012.86|21012.86|0
1648046440000|2022-03-23 14:40:40|21013.44|21013.44|21013.27|21013.27|21013.49|21013.49|21012.94|21012.94|0
1648046450000|2022-03-23 14:40:50|21013.29|21013.29|21013.45|21013.45|21013.45|21013.45|21013.12|21013.12|0
1648046460000|2022-03-23 14:41:00|21013.47|21013.47|21013.47|21013.47|21013.61|21013.61|21013.47|21013.47|0
1648046470000|2022-03-23 14:41:10|21013.43|21013.43|21013.25|21013.25|21013.45|21013.45|21013.16|21013.16|0
1648046480000|2022-03-23 14:41:20|21013.3|21013.3|21013.62|21013.62|21013.69|21013.69|21013.11|21013.11|0
1648046490000|2022-03-23 14:41:30|21013.57|21013.57|21013.66|21013.66|21013.79|21013.79|21013.5|21013.5|0
1648046500000|2022-03-23 14:41:40|21013.48|21013.48|21013.38|21013.38|21013.48|21013.48|21013.27|21013.27|0
1648046510000|2022-03-23 14:41:50|21013.34|21013.34|21012.21|21012.21|21013.34|21013.34|21011.86|21011.86|0
1648046520000|2022-03-23 14:42:00|21012.02|21012.02|21011.79|21011.79|21012.47|21012.47|21011.79|21011.79|0
1648046530000|2022-03-23 14:42:10|21011.43|21011.43|21010.54|21010.54|21011.61|21011.61|21010.54|21010.54|0
1648046540000|2022-03-23 14:42:20|21010.43|21010.43|21009.49|21009.49|21010.43|21010.43|21009.49|21009.49|0
1648046550000|2022-03-23 14:42:30|21009.6|21009.6|21007.67|21007.67|21009.6|21009.6|21007.64|21007.64|0
1648046560000|2022-03-23 14:42:40|21007.63|21007.63|21006.46|21006.46|21007.63|21007.63|21005.95|21005.95|0
1648046570000|2022-03-23 14:42:50|21006.4|21006.4|21006.04|21006.04|21006.4|21006.4|21005.91|21005.91|0
1648046580000|2022-03-23 14:43:00|21005.98|21005.98|21005.27|21005.27|21006.05|21006.05|21005.27|21005.27|0
1648046590000|2022-03-23 14:43:10|21005.24|21005.24|21004.3|21004.3|21005.24|21005.24|21004.3|21004.3|0
1648046600000|2022-03-23 14:43:20|21004.25|21004.25|21004.32|21004.32|21004.32|21004.32|21003.93|21003.93|0
1648046610000|2022-03-23 14:43:30|21004.26|21004.26|21004.43|21004.43|21004.43|21004.43|21004.02|21004.02|0
1648046620000|2022-03-23 14:43:40|21004.38|21004.38|21004.17|21004.17|21004.46|21004.46|21004.17|21004.17|0
1648046630000|2022-03-23 14:43:50|21004.1|21004.1|21004|21004|21004.25|21004.25|21003.95|21003.95|0
1648046640000|2022-03-23 14:44:00|21004.16|21004.16|21001.83|21001.83|21004.24|21004.24|21001.83|21001.83|0
1648046650000|2022-03-23 14:44:10|21001.78|21001.78|21002.1|21002.1|21002.18|21002.18|21001.78|21001.78|0
1648046660000|2022-03-23 14:44:20|21002.02|21002.02|21000.5|21000.5|21002.02|21002.02|21000.49|21000.49|0
1648046670000|2022-03-23 14:44:30|21000.45|21000.45|21000.63|21000.63|21000.63|21000.63|21000.23|21000.23|0
1648046680000|2022-03-23 14:44:40|21000.6|21000.6|21000.9|21000.9|21000.95|21000.95|21000.52|21000.52|0
1648046690000|2022-03-23 14:44:50|21000.99|21000.99|21001.69|21001.69|21001.69|21001.69|21000.99|21000.99|0
1648046700000|2022-03-23 14:45:00|21001.56|21001.56|21000.17|21000.17|21001.59|21001.59|21000.17|21000.17|0
1648046710000|2022-03-23 14:45:10|21000.03|21000.03|20998.37|20998.37|21000.03|21000.03|20998.37|20998.37|0
1648046720000|2022-03-23 14:45:20|20998.44|20998.44|20996.76|20996.76|20998.44|20998.44|20996.7|20996.7|0
1648046730000|2022-03-23 14:45:30|20996.59|20996.59|20996.84|20996.84|20996.84|20996.84|20996.54|20996.54|0
1648046740000|2022-03-23 14:45:40|20996.86|20996.86|20997.1|20997.1|20997.22|20997.22|20996.86|20996.86|0
1648046750000|2022-03-23 14:45:50|20996.59|20996.59|20993.44|20993.44|20996.59|20996.59|20993.26|20993.26|0
1648046760000|2022-03-23 14:46:00|20993.48|20993.48|20992.24|20992.24|20993.48|20993.48|20992.24|20992.24|0
1648046770000|2022-03-23 14:46:10|20992.21|20992.21|20991.68|20991.68|20992.21|20992.21|20991.63|20991.63|0
1648046780000|2022-03-23 14:46:20|20991.61|20991.61|20991.7|20991.7|20992.05|20992.05|20991.61|20991.61|0
1648046790000|2022-03-23 14:46:30|20991.72|20991.72|20990.5|20990.5|20991.85|20991.85|20990.5|20990.5|0
1648046800000|2022-03-23 14:46:40|20990.4|20990.4|20989.25|20989.25|20990.4|20990.4|20989.25|20989.25|0
1648046810000|2022-03-23 14:46:50|20989.11|20989.11|20987.74|20987.74|20989.13|20989.13|20987.74|20987.74|0
1648046820000|2022-03-23 14:47:00|20987.68|20987.68|20985.01|20985.01|20987.68|20987.68|20985.01|20985.01|0
1648046830000|2022-03-23 14:47:10|20984.95|20984.95|20983.61|20983.61|20984.95|20984.95|20983.61|20983.61|0
1648046840000|2022-03-23 14:47:20|20983.51|20983.51|20980.06|20980.06|20983.51|20983.51|20980.06|20980.06|0
1648046850000|2022-03-23 14:47:30|20979.96|20979.96|20978.85|20978.85|20979.96|20979.96|20978.85|20978.85|0
1648046860000|2022-03-23 14:47:40|20978.82|20978.82|20978.53|20978.53|20979.07|20979.07|20978.53|20978.53|0
1648046870000|2022-03-23 14:47:50|20978.58|20978.58|20977.8|20977.8|20978.96|20978.96|20977.8|20977.8|0
1648046880000|2022-03-23 14:48:00|20977.97|20977.97|20976.68|20976.68|20977.98|20977.98|20976.56|20976.56|0
1648046890000|2022-03-23 14:48:10|20976.63|20976.63|20976.5|20976.5|20976.74|20976.74|20976.5|20976.5|0
1648046900000|2022-03-23 14:48:20|20976.32|20976.32|20976.22|20976.22|20976.32|20976.32|20976.22|20976.22|0
1648046910000|2022-03-23 14:48:30|20976.04|20976.04|20975.17|20975.17|20976.04|20976.04|20974.89|20974.89|0
1648046920000|2022-03-23 14:48:40|20975.25|20975.25|20975.87|20975.87|20976.01|20976.01|20974.87|20974.87|0
1648046930000|2022-03-23 14:48:50|20975.69|20975.69|20975.86|20975.86|20976.02|20976.02|20975.68|20975.68|0
1648046940000|2022-03-23 14:49:00|20976.05|20976.05|20976.17|20976.17|20976.22|20976.22|20975.86|20975.86|0
1648046950000|2022-03-23 14:49:10|20976.03|20976.03|20975.84|20975.84|20976.15|20976.15|20975.73|20975.73|0
1648046960000|2022-03-23 14:49:20|20975.76|20975.76|20976.79|20976.79|20976.79|20976.79|20975.76|20975.76|0
1648046970000|2022-03-23 14:49:30|20976.63|20976.63|20977.47|20977.47|20977.54|20977.54|20976.46|20976.46|0
1648046980000|2022-03-23 14:49:40|20977.52|20977.52|20978.1|20978.1|20978.1|20978.1|20977.52|20977.52|0
1648046990000|2022-03-23 14:49:50|20978.15|20978.15|20978.34|20978.34|20978.47|20978.47|20978.15|20978.15|0
1648047000000|2022-03-23 14:50:00|20978.48|20978.48|20977.8|20977.8|20978.95|20978.95|20977.77|20977.77|0
1648047010000|2022-03-23 14:50:10|20977.77|20977.77|20977.21|20977.21|20977.95|20977.95|20977.11|20977.11|0
1648047020000|2022-03-23 14:50:20|20977.25|20977.25|20977.61|20977.61|20977.62|20977.62|20977.17|20977.17|0
1648047030000|2022-03-23 14:50:30|20977.53|20977.53|20977.73|20977.73|20977.8|20977.8|20977.48|20977.48|0
1648047040000|2022-03-23 14:50:40|20977.82|20977.82|20977.94|20977.94|20978|20978|20977.78|20977.78|0
1648047050000|2022-03-23 14:50:50|20978.02|20978.02|20978.31|20978.31|20978.31|20978.31|20978.02|20978.02|0
1648047060000|2022-03-23 14:51:00|20978.21|20978.21|20978.85|20978.85|20978.85|20978.85|20978.18|20978.18|0
1648047070000|2022-03-23 14:51:10|20978.9|20978.9|20979.18|20979.18|20979.25|20979.25|20978.88|20978.88|0
1648047080000|2022-03-23 14:51:20|20979.11|20979.11|20978.04|20978.04|20979.11|20979.11|20978.04|20978.04|0
1648047090000|2022-03-23 14:51:30|20977.96|20977.96|20977.92|20977.92|20978.07|20978.07|20977.81|20977.81|0
1648047100000|2022-03-23 14:51:40|20977.99|20977.99|20978.08|20978.08|20978.21|20978.21|20977.92|20977.92|0
1648047110000|2022-03-23 14:51:50|20977.91|20977.91|20977.95|20977.95|20977.95|20977.95|20977.69|20977.69|0
1648047120000|2022-03-23 14:52:00|20978.14|20978.14|20978.92|20978.92|20979.02|20979.02|20978.09|20978.09|0
1648047130000|2022-03-23 14:52:10|20978.71|20978.71|20978.43|20978.43|20978.71|20978.71|20978.3|20978.3|0
1648047140000|2022-03-23 14:52:20|20978.29|20978.29|20978.5|20978.5|20978.73|20978.73|20978.22|20978.22|0
1648047150000|2022-03-23 14:52:30|20978.2|20978.2|20978.19|20978.19|20978.51|20978.51|20978.19|20978.19|0
1648047160000|2022-03-23 14:52:40|20978.12|20978.12|20979.58|20979.58|20979.58|20979.58|20978.09|20978.09|0
1648047170000|2022-03-23 14:52:50|20979.62|20979.62|20980.25|20980.25|20980.25|20980.25|20979.57|20979.57|0
1648047180000|2022-03-23 14:53:00|20980.18|20980.18|20980.68|20980.68|20980.68|20980.68|20980.18|20980.18|0
1648047190000|2022-03-23 14:53:10|20980.72|20980.72|20982.68|20982.68|20982.85|20982.85|20980.72|20980.72|0
1648047200000|2022-03-23 14:53:20|20982.64|20982.64|20982.92|20982.92|20983.01|20983.01|20982.64|20982.64|0
1648047210000|2022-03-23 14:53:30|20982.97|20982.97|20983.01|20983.01|20983.04|20983.04|20982.53|20982.53|0
1648047220000|2022-03-23 14:53:40|20983.15|20983.15|20983.75|20983.75|20983.98|20983.98|20983.15|20983.15|0
1648047230000|2022-03-23 14:53:50|20983.64|20983.64|20983.8|20983.8|20983.99|20983.99|20983.64|20983.64|0
1648047240000|2022-03-23 14:54:00|20983.85|20983.85|20985.09|20985.09|20985.09|20985.09|20983.85|20983.85|0
1648047250000|2022-03-23 14:54:10|20985.05|20985.05|20985|20985|20985.05|20985.05|20984.86|20984.86|0
1648047260000|2022-03-23 14:54:20|20984.92|20984.92|20985.6|20985.6|20985.79|20985.79|20984.92|20984.92|0
1648047270000|2022-03-23 14:54:30|20985.41|20985.41|20985.52|20985.52|20985.59|20985.59|20985.39|20985.39|0
1648047280000|2022-03-23 14:54:40|20985.44|20985.44|20986.01|20986.01|20986.06|20986.06|20985.38|20985.38|0
1648047290000|2022-03-23 14:54:50|20986.21|20986.21|20986.19|20986.19|20986.26|20986.26|20986.1|20986.1|0
1648047300000|2022-03-23 14:55:00|20986.16|20986.16|20985.78|20985.78|20986.16|20986.16|20985.46|20985.46|0
1648047310000|2022-03-23 14:55:10|20985.64|20985.64|20986.48|20986.48|20986.48|20986.48|20985.64|20985.64|0
1648047320000|2022-03-23 14:55:20|20986.67|20986.67|20986.64|20986.64|20986.93|20986.93|20986.64|20986.64|0
1648047330000|2022-03-23 14:55:30|20986.54|20986.54|20986.31|20986.31|20986.64|20986.64|20986.29|20986.29|0
1648047340000|2022-03-23 14:55:40|20986.4|20986.4|20986.7|20986.7|20986.88|20986.88|20986.4|20986.4|0
1648047350000|2022-03-23 14:55:50|20986.74|20986.74|20986.96|20986.96|20986.96|20986.96|20986.63|20986.63|0
1648047360000|2022-03-23 14:56:00|20987.12|20987.12|20986.72|20986.72|20987.12|20987.12|20986.72|20986.72|0
1648047370000|2022-03-23 14:56:10|20986.75|20986.75|20986.27|20986.27|20986.75|20986.75|20985.89|20985.89|0
1648047380000|2022-03-23 14:56:20|20986.17|20986.17|20986.07|20986.07|20986.32|20986.32|20986.07|20986.07|0
1648047390000|2022-03-23 14:56:30|20986.22|20986.22|20986.54|20986.54|20986.6|20986.6|20986.22|20986.22|0
1648047400000|2022-03-23 14:56:40|20986.59|20986.59|20988.06|20988.06|20988.06|20988.06|20986.59|20986.59|0
1648047410000|2022-03-23 14:56:50|20988.12|20988.12|20988.49|20988.49|20988.63|20988.63|20988.06|20988.06|0
1648047420000|2022-03-23 14:57:00|20988.58|20988.58|20988.35|20988.35|20988.72|20988.72|20988.35|20988.35|0
1648047430000|2022-03-23 14:57:10|20988.29|20988.29|20988.38|20988.38|20988.38|20988.38|20988.14|20988.14|0
1648047440000|2022-03-23 14:57:20|20988.44|20988.44|20989.66|20989.66|20989.66|20989.66|20988.44|20988.44|0
1648047450000|2022-03-23 14:57:30|20989.74|20989.74|20989.81|20989.81|20989.93|20989.93|20989.49|20989.49|0
1648047460000|2022-03-23 14:57:40|20989.72|20989.72|20989.6|20989.6|20989.92|20989.92|20989.39|20989.39|0
1648047470000|2022-03-23 14:57:50|20989.59|20989.59|20989.36|20989.36|20989.59|20989.59|20989.36|20989.36|0
1648047480000|2022-03-23 14:58:00|20989.31|20989.31|20988.77|20988.77|20989.31|20989.31|20988.77|20988.77|0
1648047490000|2022-03-23 14:58:10|20988.72|20988.72|20988.44|20988.44|20988.72|20988.72|20988.44|20988.44|0
1648047500000|2022-03-23 14:58:20|20988.42|20988.42|20988.54|20988.54|20988.61|20988.61|20988.25|20988.25|0
1648047510000|2022-03-23 14:58:30|20988.27|20988.27|20988.88|20988.88|20988.88|20988.88|20988.11|20988.11|0
1648047520000|2022-03-23 14:58:40|20988.8|20988.8|20988.58|20988.58|20988.83|20988.83|20988.58|20988.58|0
1648047530000|2022-03-23 14:58:50|20988.53|20988.53|20988.24|20988.24|20988.7|20988.7|20988.06|20988.06|0
1648047540000|2022-03-23 14:59:00|20988.21|20988.21|20989.43|20989.43|20989.43|20989.43|20987.99|20987.99|0
1648047550000|2022-03-23 14:59:10|20989.66|20989.66|20989.99|20989.99|20989.99|20989.99|20989.66|20989.66|0
1648047560000|2022-03-23 14:59:20|20989.73|20989.73|20991.01|20991.01|20991.01|20991.01|20989.73|20989.73|0
1648047570000|2022-03-23 14:59:30|20991.08|20991.08|20991.6|20991.6|20991.6|20991.6|20991.06|20991.06|0
1648047580000|2022-03-23 14:59:40|20991.72|20991.72|20992.16|20992.16|20992.16|20992.16|20991.72|20991.72|0
1648047590000|2022-03-23 14:59:50|20992.4|20992.4|20992.22|20992.22|20992.83|20992.83|20992|20992|0
1648047600000|2022-03-23 15:00:00|20992.29|20992.29|20992.36|20992.36|20993.28|20993.28|20992.29|20992.29|0
1648047610000|2022-03-23 15:00:10|20992.45|20992.45|20992|20992|20992.57|20992.57|20991.84|20991.84|0
1648047620000|2022-03-23 15:00:20|20991.92|20991.92|20992.59|20992.59|20992.59|20992.59|20991.92|20991.92|0
1648047630000|2022-03-23 15:00:30|20992.23|20992.23|20992.11|20992.11|20992.45|20992.45|20991.63|20991.63|0
1648047640000|2022-03-23 15:00:40|20992.05|20992.05|20992.77|20992.77|20992.85|20992.85|20992.05|20992.05|0
1648047650000|2022-03-23 15:00:50|20992.73|20992.73|20992.83|20992.83|20993.04|20993.04|20992.31|20992.31|0
1648047660000|2022-03-23 15:01:00|20992.74|20992.74|20992.7|20992.7|20993.14|20993.14|20992.7|20992.7|0
1648047670000|2022-03-23 15:01:10|20992.57|20992.57|20993.43|20993.43|20993.43|20993.43|20992.57|20992.57|0
1648047680000|2022-03-23 15:01:20|20993.35|20993.35|20994.6|20994.6|20994.64|20994.64|20993.35|20993.35|0
1648047690000|2022-03-23 15:01:30|20994.62|20994.62|20994.62|20994.62|20994.87|20994.87|20994.62|20994.62|0
1648047700000|2022-03-23 15:01:40|20994.69|20994.69|20995.09|20995.09|20995.1|20995.1|20994.63|20994.63|0
1648047710000|2022-03-23 15:01:50|20995.16|20995.16|20995.57|20995.57|20995.68|20995.68|20995.16|20995.16|0
1648047720000|2022-03-23 15:02:00|20995.75|20995.75|20996.19|20996.19|20996.25|20996.25|20995.75|20995.75|0
1648047730000|2022-03-23 15:02:10|20996.08|20996.08|20996.22|20996.22|20996.46|20996.46|20996.08|20996.08|0
1648047740000|2022-03-23 15:02:20|20996.11|20996.11|20996.16|20996.16|20996.39|20996.39|20996.01|20996.01|0
1648047750000|2022-03-23 15:02:30|20996.24|20996.24|20996.27|20996.27|20996.39|20996.39|20996.08|20996.08|0
1648047760000|2022-03-23 15:02:40|20996.36|20996.36|20996.36|20996.36|20996.36|20996.36|20996.24|20996.24|0
1648047770000|2022-03-23 15:02:50|20996.39|20996.39|20997.29|20997.29|20997.29|20997.29|20996.39|20996.39|0
1648047780000|2022-03-23 15:03:00|20997.37|20997.37|20996.81|20996.81|20997.37|20997.37|20996.81|20996.81|0
1648047790000|2022-03-23 15:03:10|20996.94|20996.94|20996.74|20996.74|20997.02|20997.02|20996.74|20996.74|0
1648047800000|2022-03-23 15:03:20|20996.66|20996.66|20997.49|20997.49|20997.55|20997.55|20996.66|20996.66|0
1648047810000|2022-03-23 15:03:30|20997.55|20997.55|20997.36|20997.36|20997.62|20997.62|20997.36|20997.36|0
1648047820000|2022-03-23 15:03:40|20997.41|20997.41|20998.04|20998.04|20998.05|20998.05|20997.41|20997.41|0
1648047830000|2022-03-23 15:03:50|20998.12|20998.12|20998.42|20998.42|20998.64|20998.64|20998.12|20998.12|0
1648047840000|2022-03-23 15:04:00|20998.38|20998.38|20999.36|20999.36|20999.36|20999.36|20998.38|20998.38|0
1648047850000|2022-03-23 15:04:10|20998.6|20998.6|20998.25|20998.25|20998.6|20998.6|20998.25|20998.25|0
1648047860000|2022-03-23 15:04:20|20998.31|20998.31|20997.95|20997.95|20998.31|20998.31|20997.89|20997.89|0
1648047870000|2022-03-23 15:04:30|20998.18|20998.18|20997.98|20997.98|20998.18|20998.18|20997.98|20997.98|0
1648047880000|2022-03-23 15:04:40|20998.12|20998.12|20998.25|20998.25|20998.49|20998.49|20997.93|20997.93|0
1648047890000|2022-03-23 15:04:50|20998.11|20998.11|20998.3|20998.3|20998.39|20998.39|20997.93|20997.93|0
1648047900000|2022-03-23 15:05:00|20998.25|20998.25|20999|20999|20999.24|20999.24|20998.25|20998.25|0
1648047910000|2022-03-23 15:05:10|20999.12|20999.12|20999.41|20999.41|20999.41|20999.41|20999.06|20999.06|0
1648047920000|2022-03-23 15:05:20|20999.3|20999.3|20999.29|20999.29|20999.3|20999.3|20999.17|20999.17|0
1648047930000|2022-03-23 15:05:30|20999.48|20999.48|20999.31|20999.31|20999.59|20999.59|20999.04|20999.04|0
1648047940000|2022-03-23 15:05:40|20999.2|20999.2|20998.35|20998.35|20999.2|20999.2|20998.35|20998.35|0
1648047950000|2022-03-23 15:05:50|20998.3|20998.3|20998.57|20998.57|20998.8|20998.8|20998.3|20998.3|0
1648047960000|2022-03-23 15:06:00|20998.53|20998.53|20999.06|20999.06|20999.06|20999.06|20998.53|20998.53|0
1648047970000|2022-03-23 15:06:10|20999.12|20999.12|20999.03|20999.03|20999.25|20999.25|20998.88|20998.88|0
1648047980000|2022-03-23 15:06:20|20999.13|20999.13|20999.38|20999.38|20999.38|20999.38|20998.88|20998.88|0
1648047990000|2022-03-23 15:06:30|20999.34|20999.34|20999.28|20999.28|20999.34|20999.34|20998.98|20998.98|0
1648048000000|2022-03-23 15:06:40|20999.35|20999.35|20999.63|20999.63|20999.76|20999.76|20999.35|20999.35|0
1648048010000|2022-03-23 15:06:50|20999.71|20999.71|20999.67|20999.67|20999.78|20999.78|20999.67|20999.67|0
1648048020000|2022-03-23 15:07:00|20999.63|20999.63|20999.41|20999.41|20999.89|20999.89|20999.32|20999.32|0
1648048030000|2022-03-23 15:07:10|20999.47|20999.47|20999.46|20999.46|20999.47|20999.47|20999.4|20999.4|0
1648048040000|2022-03-23 15:07:20|20999.43|20999.43|20999.9|20999.9|20999.9|20999.9|20999.43|20999.43|0
1648048050000|2022-03-23 15:07:30|21000.13|21000.13|21000.73|21000.73|21000.76|21000.76|21000.13|21000.13|0
1648048060000|2022-03-23 15:07:40|21000.76|21000.76|21001.08|21001.08|21001.08|21001.08|21000.65|21000.65|0
1648048070000|2022-03-23 15:07:50|21001.16|21001.16|21001.23|21001.23|21001.23|21001.23|21001.05|21001.05|0
1648048080000|2022-03-23 15:08:00|21001.31|21001.31|21001.79|21001.79|21001.79|21001.79|21001.31|21001.31|0
1648048090000|2022-03-23 15:08:10|21001.85|21001.85|21002.29|21002.29|21002.41|21002.41|21001.73|21001.73|0
1648048100000|2022-03-23 15:08:20|21002.35|21002.35|21002.3|21002.3|21002.37|21002.37|21002.17|21002.17|0
1648048110000|2022-03-23 15:08:30|21002.27|21002.27|21002.81|21002.81|21002.9|21002.9|21002.27|21002.27|0
1648048120000|2022-03-23 15:08:40|21002.79|21002.79|21002.55|21002.55|21002.79|21002.79|21002.47|21002.47|0
1648048130000|2022-03-23 15:08:50|21002.64|21002.64|21002.94|21002.94|21002.94|21002.94|21002.06|21002.06|0
1648048140000|2022-03-23 15:09:00|21002.9|21002.9|21003.78|21003.78|21003.78|21003.78|21002.87|21002.87|0
1648048150000|2022-03-23 15:09:10|21003.75|21003.75|21003.74|21003.74|21004|21004|21003.68|21003.68|0
1648048160000|2022-03-23 15:09:20|21003.78|21003.78|21003.51|21003.51|21003.78|21003.78|21003.22|21003.22|0
1648048170000|2022-03-23 15:09:30|21003.44|21003.44|21001.7|21001.7|21003.46|21003.46|21001.7|21001.7|0
1648048180000|2022-03-23 15:09:40|21001.59|21001.59|21001.5|21001.5|21002.01|21002.01|21001.43|21001.43|0
1648048190000|2022-03-23 15:09:50|21001.37|21001.37|21001.22|21001.22|21001.37|21001.37|21000.96|21000.96|0
1648048200000|2022-03-23 15:10:00|21001.32|21001.32|21002.39|21002.39|21002.39|21002.39|21001.08|21001.08|0
1648048210000|2022-03-23 15:10:10|21002.44|21002.44|21002.6|21002.6|21002.6|21002.6|21002.25|21002.25|0
1648048220000|2022-03-23 15:10:20|21002.56|21002.56|21003.3|21003.3|21003.61|21003.61|21002.52|21002.52|0
1648048230000|2022-03-23 15:10:30|21003.25|21003.25|21002.91|21002.91|21003.25|21003.25|21002.83|21002.83|0
1648048240000|2022-03-23 15:10:40|21002.7|21002.7|21002.59|21002.59|21003.15|21003.15|21002.52|21002.52|0
1648048250000|2022-03-23 15:10:50|21002.52|21002.52|21003.04|21003.04|21003.1|21003.1|21002.51|21002.51|0
1648048260000|2022-03-23 15:11:00|21003.01|21003.01|21002.86|21002.86|21003.05|21003.05|21002.83|21002.83|0
1648048270000|2022-03-23 15:11:10|21002.73|21002.73|21002.19|21002.19|21002.73|21002.73|21002.12|21002.12|0
1648048280000|2022-03-23 15:11:20|21002.13|21002.13|21002.11|21002.11|21002.29|21002.29|21001.93|21001.93|0
1648048290000|2022-03-23 15:11:30|21002.02|21002.02|21001.83|21001.83|21002.04|21002.04|21001.83|21001.83|0
1648048300000|2022-03-23 15:11:40|21001.87|21001.87|21001.86|21001.86|21001.87|21001.87|21001.43|21001.43|0
1648048310000|2022-03-23 15:11:50|21001.94|21001.94|21001.81|21001.81|21002.12|21002.12|21001.81|21001.81|0
1648048320000|2022-03-23 15:12:00|21001.76|21001.76|21001.82|21001.82|21002.03|21002.03|21001.65|21001.65|0
1648048330000|2022-03-23 15:12:10|21001.7|21001.7|21001.85|21001.85|21001.96|21001.96|21001.65|21001.65|0
1648048340000|2022-03-23 15:12:20|21002.17|21002.17|21002.55|21002.55|21002.55|21002.55|21002.17|21002.17|0
1648048350000|2022-03-23 15:12:30|21002.49|21002.49|21003.21|21003.21|21003.21|21003.21|21002.49|21002.49|0
1648048360000|2022-03-23 15:12:40|21003.14|21003.14|21003.16|21003.16|21003.24|21003.24|21002.76|21002.76|0
1648048370000|2022-03-23 15:12:50|21003.12|21003.12|21003.51|21003.51|21003.51|21003.51|21003.08|21003.08|0
1648048380000|2022-03-23 15:13:00|21003.62|21003.62|21003.29|21003.29|21003.62|21003.62|21003.29|21003.29|0
1648048390000|2022-03-23 15:13:10|21003.44|21003.44|21003.34|21003.34|21003.46|21003.46|21003.16|21003.16|0
1648048400000|2022-03-23 15:13:20|21003.18|21003.18|21002.9|21002.9|21003.22|21003.22|21002.87|21002.87|0
1648048410000|2022-03-23 15:13:30|21002.98|21002.98|21003.15|21003.15|21003.15|21003.15|21002.85|21002.85|0
1648048420000|2022-03-23 15:13:40|21003.25|21003.25|21002.95|21002.95|21003.48|21003.48|21002.95|21002.95|0
1648048430000|2022-03-23 15:13:50|21003|21003|21002.56|21002.56|21003|21003|21002.31|21002.31|0
1648048440000|2022-03-23 15:14:00|21002.83|21002.83|21002.78|21002.78|21003.09|21003.09|21002.55|21002.55|0
1648048450000|2022-03-23 15:14:10|21002.97|21002.97|21002.59|21002.59|21003.01|21003.01|21002.49|21002.49|0
1648048460000|2022-03-23 15:14:20|21002.4|21002.4|21002.19|21002.19|21002.46|21002.46|21002.15|21002.15|0
1648048470000|2022-03-23 15:14:30|21001.94|21001.94|21001.17|21001.17|21001.94|21001.94|21000.88|21000.88|0
1648048480000|2022-03-23 15:14:40|21001.23|21001.23|21000.44|21000.44|21001.32|21001.32|21000.25|21000.25|0
1648048490000|2022-03-23 15:14:50|21000.38|21000.38|21000.33|21000.33|21000.38|21000.38|21000.02|21000.02|0
1648048500000|2022-03-23 15:15:00|21000.06|21000.06|20999.82|20999.82|21000.56|21000.56|20999.82|20999.82|0
1648048510000|2022-03-23 15:15:10|20999.67|20999.67|20999.94|20999.94|20999.94|20999.94|20999.67|20999.67|0
1648048520000|2022-03-23 15:15:20|20999.99|20999.99|21000.31|21000.31|21000.43|21000.43|20999.92|20999.92|0
1648048530000|2022-03-23 15:15:30|21000.37|21000.37|21000.08|21000.08|21000.56|21000.56|20999.82|20999.82|0
1648048540000|2022-03-23 15:15:40|21000.03|21000.03|21000.58|21000.58|21000.58|21000.58|20999.95|20999.95|0
1648048550000|2022-03-23 15:15:50|21000.72|21000.72|21001.17|21001.17|21001.23|21001.23|21000.72|21000.72|0
1648048560000|2022-03-23 15:16:00|21001.11|21001.11|21001.81|21001.81|21001.85|21001.85|21001.03|21001.03|0
1648048570000|2022-03-23 15:16:10|21002.12|21002.12|21003.02|21003.02|21003.02|21003.02|21002.12|21002.12|0
1648048580000|2022-03-23 15:16:20|21002.95|21002.95|21003.62|21003.62|21003.62|21003.62|21002.95|21002.95|0
1648048590000|2022-03-23 15:16:30|21003.63|21003.63|21003.71|21003.71|21003.85|21003.85|21003.63|21003.63|0
1648048600000|2022-03-23 15:16:40|21003.78|21003.78|21004.15|21004.15|21004.15|21004.15|21003.52|21003.52|0
1648048610000|2022-03-23 15:16:50|21004.21|21004.21|21004.61|21004.61|21005.22|21005.22|21004.2|21004.2|0
1648048620000|2022-03-23 15:17:00|21004.56|21004.56|21004.92|21004.92|21004.92|21004.92|21004.56|21004.56|0
1648048630000|2022-03-23 15:17:10|21004.88|21004.88|21004.56|21004.56|21004.88|21004.88|21004.47|21004.47|0
1648048640000|2022-03-23 15:17:20|21004.35|21004.35|21004.32|21004.32|21004.46|21004.46|21004.25|21004.25|0
1648048650000|2022-03-23 15:17:30|21004.25|21004.25|21004.44|21004.44|21004.44|21004.44|21004.15|21004.15|0
1648048660000|2022-03-23 15:17:40|21004.26|21004.26|21004.55|21004.55|21004.55|21004.55|21004.26|21004.26|0
1648048670000|2022-03-23 15:17:50|21004.48|21004.48|21005.07|21005.07|21005.07|21005.07|21004.48|21004.48|0
1648048680000|2022-03-23 15:18:00|21005.25|21005.25|21007.87|21007.87|21008.03|21008.03|21005.25|21005.25|0
1648048690000|2022-03-23 15:18:10|21007.82|21007.82|21007.13|21007.13|21007.82|21007.82|21007.02|21007.02|0
1648048700000|2022-03-23 15:18:20|21007.07|21007.07|21006.62|21006.62|21007.08|21007.08|21006.62|21006.62|0
1648048710000|2022-03-23 15:18:30|21006.7|21006.7|21007.04|21007.04|21007.16|21007.16|21006.7|21006.7|0
1648048720000|2022-03-23 15:18:40|21007.3|21007.3|21005.66|21005.66|21007.3|21007.3|21005.66|21005.66|0
1648048730000|2022-03-23 15:18:50|21005.59|21005.59|21005.43|21005.43|21005.65|21005.65|21005.34|21005.34|0
1648048740000|2022-03-23 15:19:00|21005.37|21005.37|21005.35|21005.35|21005.59|21005.59|21005.25|21005.25|0
1648048750000|2022-03-23 15:19:10|21005.23|21005.23|21005.24|21005.24|21005.24|21005.24|21005.03|21005.03|0
1648048760000|2022-03-23 15:19:20|21005.16|21005.16|21005.14|21005.14|21005.49|21005.49|21005.04|21005.04|0
1648048770000|2022-03-23 15:19:30|21005.23|21005.23|21005.43|21005.43|21005.8|21005.8|21005.23|21005.23|0
1648048780000|2022-03-23 15:19:40|21005.38|21005.38|21005.22|21005.22|21005.48|21005.48|21005.22|21005.22|0
1648048790000|2022-03-23 15:19:50|21005.26|21005.26|21005.03|21005.03|21005.33|21005.33|21005.02|21005.02|0
1648048800000|2022-03-23 15:20:00|21005.1|21005.1|21005.33|21005.33|21005.39|21005.39|21005.1|21005.1|0
1648048810000|2022-03-23 15:20:10|21005.18|21005.18|21004.93|21004.93|21005.18|21005.18|21004.59|21004.59|0
1648048820000|2022-03-23 15:20:20|21005.02|21005.02|21004.67|21004.67|21005.14|21005.14|21004.67|21004.67|0
1648048830000|2022-03-23 15:20:30|21004.63|21004.63|21004.11|21004.11|21004.63|21004.63|21004.07|21004.07|0
1648048840000|2022-03-23 15:20:40|21004.15|21004.15|21004.45|21004.45|21004.54|21004.54|21004.15|21004.15|0
1648048850000|2022-03-23 15:20:50|21004.49|21004.49|21004.61|21004.61|21004.69|21004.69|21004.4|21004.4|0
1648048860000|2022-03-23 15:21:00|21004.7|21004.7|21004.59|21004.59|21004.87|21004.87|21004.54|21004.54|0
1648048870000|2022-03-23 15:21:10|21004.54|21004.54|21004.75|21004.75|21004.75|21004.75|21004.48|21004.48|0
1648048880000|2022-03-23 15:21:20|21004.71|21004.71|21004.67|21004.67|21005.05|21005.05|21004.57|21004.57|0
1648048890000|2022-03-23 15:21:30|21004.59|21004.59|21004.62|21004.62|21004.87|21004.87|21004.59|21004.59|0
1648048900000|2022-03-23 15:21:40|21004.56|21004.56|21005.11|21005.11|21005.19|21005.19|21004.56|21004.56|0
1648048910000|2022-03-23 15:21:50|21005.06|21005.06|21006.03|21006.03|21006.46|21006.46|21005.01|21005.01|0
1648048920000|2022-03-23 15:22:00|21005.78|21005.78|21006.52|21006.52|21006.52|21006.52|21005.78|21005.78|0
1648048930000|2022-03-23 15:22:10|21006.45|21006.45|21007.51|21007.51|21007.51|21007.51|21006.37|21006.37|0
1648048940000|2022-03-23 15:22:20|21007.67|21007.67|21008.1|21008.1|21008.1|21008.1|21007.45|21007.45|0
1648048950000|2022-03-23 15:22:30|21008.17|21008.17|21007.53|21007.53|21008.17|21008.17|21007.53|21007.53|0
1648048960000|2022-03-23 15:22:40|21007.56|21007.56|21007.35|21007.35|21007.63|21007.63|21007.33|21007.33|0
1648048970000|2022-03-23 15:22:50|21007.48|21007.48|21007.6|21007.6|21007.65|21007.65|21007.48|21007.48|0
1648048980000|2022-03-23 15:23:00|21007.52|21007.52|21007.14|21007.14|21007.6|21007.6|21007.14|21007.14|0
1648048990000|2022-03-23 15:23:10|21007.23|21007.23|21007.63|21007.63|21007.63|21007.63|21007.23|21007.23|0
1648049000000|2022-03-23 15:23:20|21007.52|21007.52|21007.46|21007.46|21007.57|21007.57|21007.32|21007.32|0
1648049010000|2022-03-23 15:23:30|21007.44|21007.44|21007.11|21007.11|21007.62|21007.62|21007.04|21007.04|0
1648049020000|2022-03-23 15:23:40|21007.2|21007.2|21007.51|21007.51|21007.74|21007.74|21007.2|21007.2|0
1648049030000|2022-03-23 15:23:50|21007.58|21007.58|21007.47|21007.47|21007.58|21007.58|21007.27|21007.27|0
1648049040000|2022-03-23 15:24:00|21007.52|21007.52|21008.53|21008.53|21008.97|21008.97|21007.46|21007.46|0
1648049050000|2022-03-23 15:24:10|21008.71|21008.71|21008.01|21008.01|21008.88|21008.88|21008.01|21008.01|0
1648049060000|2022-03-23 15:24:20|21008.05|21008.05|21009.3|21009.3|21009.36|21009.36|21008|21008|0
1648049070000|2022-03-23 15:24:30|21009.41|21009.41|21009.34|21009.34|21009.65|21009.65|21009.18|21009.18|0
1648049080000|2022-03-23 15:24:40|21009.4|21009.4|21009.71|21009.71|21009.75|21009.75|21009.4|21009.4|0
1648049090000|2022-03-23 15:24:50|21009.66|21009.66|21010.32|21010.32|21010.32|21010.32|21009.66|21009.66|0
1648049100000|2022-03-23 15:25:00|21010.33|21010.33|21010.61|21010.61|21010.65|21010.65|21010.33|21010.33|0
1648049110000|2022-03-23 15:25:10|21010.69|21010.69|21010.06|21010.06|21010.75|21010.75|21010.06|21010.06|0
1648049120000|2022-03-23 15:25:20|21010.14|21010.14|21010.34|21010.34|21010.45|21010.45|21010.05|21010.05|0
1648049130000|2022-03-23 15:25:30|21010.29|21010.29|21010.01|21010.01|21010.29|21010.29|21010|21010|0
1648049140000|2022-03-23 15:25:40|21010.04|21010.04|21010.1|21010.1|21010.1|21010.1|21009.85|21009.85|0
1648049150000|2022-03-23 15:25:50|21010.04|21010.04|21010.55|21010.55|21010.61|21010.61|21010.04|21010.04|0
1648049160000|2022-03-23 15:26:00|21010.77|21010.77|21011.25|21011.25|21011.25|21011.25|21010.49|21010.49|0
1648049170000|2022-03-23 15:26:10|21011.22|21011.22|21011.07|21011.07|21011.22|21011.22|21010.86|21010.86|0
1648049180000|2022-03-23 15:26:20|21010.98|21010.98|21011.1|21011.1|21011.11|21011.11|21010.64|21010.64|0
1648049190000|2022-03-23 15:26:30|21011.07|21011.07|21011.38|21011.38|21011.38|21011.38|21010.97|21010.97|0
1648049200000|2022-03-23 15:26:40|21011.43|21011.43|21012.05|21012.05|21012.22|21012.22|21011.43|21011.43|0
1648049210000|2022-03-23 15:26:50|21012.22|21012.22|21012.65|21012.65|21012.65|21012.65|21012.07|21012.07|0
1648049220000|2022-03-23 15:27:00|21012.58|21012.58|21012.6|21012.6|21012.6|21012.6|21012.14|21012.14|0
1648049230000|2022-03-23 15:27:10|21012.68|21012.68|21013.21|21013.21|21013.21|21013.21|21012.61|21012.61|0
1648049240000|2022-03-23 15:27:20|21013.17|21013.17|21013.39|21013.39|21013.39|21013.39|21012.8|21012.8|0
1648049250000|2022-03-23 15:27:30|21013.47|21013.47|21013.87|21013.87|21014.1|21014.1|21013.46|21013.46|0
1648049260000|2022-03-23 15:27:40|21013.98|21013.98|21014.32|21014.32|21014.44|21014.44|21013.77|21013.77|0
1648049270000|2022-03-23 15:27:50|21014.29|21014.29|21014.09|21014.09|21014.58|21014.58|21014.07|21014.07|0
1648049280000|2022-03-23 15:28:00|21014.11|21014.11|21013.53|21013.53|21014.22|21014.22|21013.37|21013.37|0
1648049290000|2022-03-23 15:28:10|21013.68|21013.68|21013.4|21013.4|21013.88|21013.88|21013.31|21013.31|0
1648049300000|2022-03-23 15:28:20|21013.31|21013.31|21013.73|21013.73|21013.87|21013.87|21013.31|21013.31|0
1648049310000|2022-03-23 15:28:30|21013.76|21013.76|21014.18|21014.18|21014.28|21014.28|21013.61|21013.61|0
1648049320000|2022-03-23 15:28:40|21014.24|21014.24|21013.19|21013.19|21014.35|21014.35|21013.19|21013.19|0
1648049330000|2022-03-23 15:28:50|21013.15|21013.15|21012.79|21012.79|21013.15|21013.15|21012.64|21012.64|0
1648049340000|2022-03-23 15:29:00|21013.01|21013.01|21011.29|21011.29|21013.15|21013.15|21011.29|21011.29|0
1648049350000|2022-03-23 15:29:10|21011.25|21011.25|21011.85|21011.85|21011.85|21011.85|21011.2|21011.2|0
1648049360000|2022-03-23 15:29:20|21011.89|21011.89|21012.07|21012.07|21012.34|21012.34|21011.89|21011.89|0
1648049370000|2022-03-23 15:29:30|21012.13|21012.13|21012.03|21012.03|21012.34|21012.34|21012.03|21012.03|0
1648049380000|2022-03-23 15:29:40|21012.29|21012.29|21012.57|21012.57|21012.76|21012.76|21012.29|21012.29|0
1648049390000|2022-03-23 15:29:50|21012.66|21012.66|21012.91|21012.91|21012.97|21012.97|21012.52|21012.52|0
1648049400000|2022-03-23 15:30:00|21012.98|21012.98|21013.2|21013.2|21013.36|21013.36|21012.64|21012.64|0
1648049410000|2022-03-23 15:30:10|21013.29|21013.29|21013.96|21013.96|21013.96|21013.96|21013.29|21013.29|0
1648049420000|2022-03-23 15:30:20|21013.89|21013.89|21014.44|21014.44|21014.5|21014.5|21013.89|21013.89|0
1648049430000|2022-03-23 15:30:30|21014.41|21014.41|21015.62|21015.62|21015.62|21015.62|21014.41|21014.41|0
1648049440000|2022-03-23 15:30:40|21015.73|21015.73|21015.01|21015.01|21015.91|21015.91|21014.79|21014.79|0
1648049450000|2022-03-23 15:30:50|21015.18|21015.18|21015.62|21015.62|21015.69|21015.69|21015.16|21015.16|0
1648049460000|2022-03-23 15:31:00|21015.46|21015.46|21015.55|21015.55|21015.85|21015.85|21015.45|21015.45|0
1648049470000|2022-03-23 15:31:10|21015.43|21015.43|21015.36|21015.36|21015.48|21015.48|21015.29|21015.29|0
1648049480000|2022-03-23 15:31:20|21015.01|21015.01|21014.35|21014.35|21015.01|21015.01|21014.23|21014.23|0
1648049490000|2022-03-23 15:31:30|21014.43|21014.43|21014.59|21014.59|21014.59|21014.59|21014.15|21014.15|0
1648049500000|2022-03-23 15:31:40|21014.68|21014.68|21014.69|21014.69|21014.92|21014.92|21014.68|21014.68|0
1648049510000|2022-03-23 15:31:50|21014.84|21014.84|21015.5|21015.5|21015.5|21015.5|21014.59|21014.59|0
1648049520000|2022-03-23 15:32:00|21015.52|21015.52|21015.64|21015.64|21015.85|21015.85|21015.52|21015.52|0
1648049530000|2022-03-23 15:32:10|21015.59|21015.59|21015.35|21015.35|21015.64|21015.64|21015.02|21015.02|0
1648049540000|2022-03-23 15:32:20|21015.4|21015.4|21014.82|21014.82|21015.4|21015.4|21014.79|21014.79|0
1648049550000|2022-03-23 15:32:30|21014.56|21014.56|21014.27|21014.27|21014.71|21014.71|21014.1|21014.1|0
1648049560000|2022-03-23 15:32:40|21014.18|21014.18|21014.24|21014.24|21014.83|21014.83|21014.18|21014.18|0
1648049570000|2022-03-23 15:32:50|21014.2|21014.2|21015.13|21015.13|21015.23|21015.23|21014.13|21014.13|0
1648049580000|2022-03-23 15:33:00|21015.24|21015.24|21015.04|21015.04|21015.36|21015.36|21015.04|21015.04|0
1648049590000|2022-03-23 15:33:10|21015.25|21015.25|21015.2|21015.2|21016.08|21016.08|21015.18|21015.18|0
1648049600000|2022-03-23 15:33:20|21015.08|21015.08|21014.71|21014.71|21015.08|21015.08|21014.71|21014.71|0
1648049610000|2022-03-23 15:33:30|21014.62|21014.62|21014.4|21014.4|21014.62|21014.62|21014.22|21014.22|0
1648049620000|2022-03-23 15:33:40|21014.44|21014.44|21014.58|21014.58|21014.78|21014.78|21014.25|21014.25|0
1648049630000|2022-03-23 15:33:50|21014.62|21014.62|21014.47|21014.47|21014.8|21014.8|21014.15|21014.15|0
1648049640000|2022-03-23 15:34:00|21014.65|21014.65|21014.97|21014.97|21014.97|21014.97|21014.56|21014.56|0
1648049650000|2022-03-23 15:34:10|21014.87|21014.87|21014.7|21014.7|21014.96|21014.96|21014.3|21014.3|0
1648049660000|2022-03-23 15:34:20|21014.28|21014.28|21014.28|21014.28|21014.28|21014.28|21013.71|21013.71|0
1648049670000|2022-03-23 15:34:30|21014.23|21014.23|21013.84|21013.84|21014.23|21014.23|21013.84|21013.84|0
1648049680000|2022-03-23 15:34:40|21013.78|21013.78|21014.01|21014.01|21014.1|21014.1|21013.75|21013.75|0
1648049690000|2022-03-23 15:34:50|21013.95|21013.95|21014.54|21014.54|21014.62|21014.62|21013.93|21013.93|0
1648049700000|2022-03-23 15:35:00|21014.58|21014.58|21014.2|21014.2|21015.02|21015.02|21014.15|21014.15|0
1648049710000|2022-03-23 15:35:10|21014.15|21014.15|21014.7|21014.7|21014.7|21014.7|21014.09|21014.09|0
1648049720000|2022-03-23 15:35:20|21014.79|21014.79|21014.76|21014.76|21014.82|21014.82|21014.49|21014.49|0
1648049730000|2022-03-23 15:35:30|21014.86|21014.86|21013.97|21013.97|21014.86|21014.86|21013.97|21013.97|0
1648049740000|2022-03-23 15:35:40|21013.91|21013.91|21014.55|21014.55|21014.55|21014.55|21013.81|21013.81|0
1648049750000|2022-03-23 15:35:50|21014.44|21014.44|21014.57|21014.57|21014.79|21014.79|21014.25|21014.25|0
1648049760000|2022-03-23 15:36:00|21014.54|21014.54|21014.55|21014.55|21014.87|21014.87|21014.43|21014.43|0
1648049770000|2022-03-23 15:36:10|21014.51|21014.51|21014.42|21014.42|21014.54|21014.54|21014.26|21014.26|0
1648049780000|2022-03-23 15:36:20|21014.19|21014.19|21013.62|21013.62|21014.19|21014.19|21013.26|21013.26|0
1648049790000|2022-03-23 15:36:30|21013.71|21013.71|21013.75|21013.75|21013.88|21013.88|21013.48|21013.48|0
1648049800000|2022-03-23 15:36:40|21013.63|21013.63|21013.94|21013.94|21014.21|21014.21|21013.63|21013.63|0
1648049810000|2022-03-23 15:36:50|21013.98|21013.98|21013.82|21013.82|21014.14|21014.14|21013.77|21013.77|0
1648049820000|2022-03-23 15:37:00|21013.79|21013.79|21014.01|21014.01|21014.03|21014.03|21013.64|21013.64|0
1648049830000|2022-03-23 15:37:10|21014.1|21014.1|21013.71|21013.71|21014.2|21014.2|21013.71|21013.71|0
1648049840000|2022-03-23 15:37:20|21013.79|21013.79|21013.43|21013.43|21013.79|21013.79|21013.4|21013.4|0
1648049850000|2022-03-23 15:37:30|21013.35|21013.35|21012.78|21012.78|21013.35|21013.35|21012.55|21012.55|0
1648049860000|2022-03-23 15:37:40|21012.67|21012.67|21012.48|21012.48|21012.72|21012.72|21012.21|21012.21|0
1648049870000|2022-03-23 15:37:50|21012.36|21012.36|21012.24|21012.24|21012.42|21012.42|21012.05|21012.05|0
1648049880000|2022-03-23 15:38:00|21012.19|21012.19|21012.38|21012.38|21012.39|21012.39|21012.02|21012.02|0
1648049890000|2022-03-23 15:38:10|21012.35|21012.35|21012.77|21012.77|21012.92|21012.92|21012.29|21012.29|0
1648049900000|2022-03-23 15:38:20|21012.69|21012.69|21013.24|21013.24|21013.3|21013.3|21012.69|21012.69|0
1648049910000|2022-03-23 15:38:30|21013.13|21013.13|21013.07|21013.07|21013.28|21013.28|21012.98|21012.98|0
1648049920000|2022-03-23 15:38:40|21013.15|21013.15|21013.26|21013.26|21013.26|21013.26|21012.79|21012.79|0
1648049930000|2022-03-23 15:38:50|21013.18|21013.18|21013.25|21013.25|21013.44|21013.44|21012.88|21012.88|0
1648049940000|2022-03-23 15:39:00|21013.15|21013.15|21013.33|21013.33|21013.33|21013.33|21012.85|21012.85|0
1648049950000|2022-03-23 15:39:10|21013.28|21013.28|21012.11|21012.11|21013.28|21013.28|21012.11|21012.11|0
1648049960000|2022-03-23 15:39:20|21012.26|21012.26|21012.17|21012.17|21012.55|21012.55|21011.96|21011.96|0
1648049970000|2022-03-23 15:39:30|21012.09|21012.09|21012.36|21012.36|21012.41|21012.41|21011.96|21011.96|0
1648049980000|2022-03-23 15:39:40|21012.32|21012.32|21011.95|21011.95|21012.32|21012.32|21011.95|21011.95|0
1648049990000|2022-03-23 15:39:50|21012.01|21012.01|21012.78|21012.78|21012.81|21012.81|21011.72|21011.72|0
1648050000000|2022-03-23 15:40:00|21012.74|21012.74|21012.9|21012.9|21013.01|21013.01|21012.48|21012.48|0
1648050010000|2022-03-23 15:40:10|21012.93|21012.93|21012.3|21012.3|21012.93|21012.93|21012.3|21012.3|0
1648050020000|2022-03-23 15:40:20|21012.39|21012.39|21012.01|21012.01|21012.39|21012.39|21011.79|21011.79|0
1648050030000|2022-03-23 15:40:30|21012.07|21012.07|21011.78|21011.78|21012.17|21012.17|21011.78|21011.78|0
1648050040000|2022-03-23 15:40:40|21011.69|21011.69|21011.94|21011.94|21011.94|21011.94|21011.58|21011.58|0
1648050050000|2022-03-23 15:40:50|21012.03|21012.03|21012.04|21012.04|21012.22|21012.22|21012.01|21012.01|0
1648050060000|2022-03-23 15:41:00|21012.09|21012.09|21012.88|21012.88|21012.88|21012.88|21012.09|21012.09|0
1648050070000|2022-03-23 15:41:10|21012.94|21012.94|21013.53|21013.53|21013.53|21013.53|21012.85|21012.85|0
1648050080000|2022-03-23 15:41:20|21013.59|21013.59|21013.5|21013.5|21013.71|21013.71|21013.48|21013.48|0
1648050090000|2022-03-23 15:41:30|21013.43|21013.43|21014.09|21014.09|21014.09|21014.09|21013.41|21013.41|0
1648050100000|2022-03-23 15:41:40|21014.14|21014.14|21013.32|21013.32|21014.46|21014.46|21013.28|21013.28|0
1648050110000|2022-03-23 15:41:50|21013.25|21013.25|21013.11|21013.11|21013.36|21013.36|21013.02|21013.02|0
1648050120000|2022-03-23 15:42:00|21013.02|21013.02|21012.92|21012.92|21013.29|21013.29|21012.65|21012.65|0
1648050130000|2022-03-23 15:42:10|21013.05|21013.05|21012.75|21012.75|21013.05|21013.05|21012.04|21012.04|0
1648050140000|2022-03-23 15:42:20|21012.71|21012.71|21012.59|21012.59|21012.71|21012.71|21012.5|21012.5|0
1648050150000|2022-03-23 15:42:30|21012.64|21012.64|21012.51|21012.51|21012.67|21012.67|21012.51|21012.51|0
1648050160000|2022-03-23 15:42:40|21012.48|21012.48|21012.2|21012.2|21012.48|21012.48|21012.08|21012.08|0
1648050170000|2022-03-23 15:42:50|21012.32|21012.32|21011.96|21011.96|21012.32|21012.32|21011.96|21011.96|0
1648050180000|2022-03-23 15:43:00|21011.74|21011.74|21010.01|21010.01|21011.9|21011.9|21009.9|21009.9|0
1648050190000|2022-03-23 15:43:10|21010.22|21010.22|21009.68|21009.68|21010.22|21010.22|21009.52|21009.52|0
1648050200000|2022-03-23 15:43:20|21009.77|21009.77|21009.95|21009.95|21009.98|21009.98|21009.49|21009.49|0
1648050210000|2022-03-23 15:43:30|21009.88|21009.88|21010.18|21010.18|21010.18|21010.18|21009.82|21009.82|0
1648050220000|2022-03-23 15:43:40|21010.37|21010.37|21010.3|21010.3|21010.45|21010.45|21010.23|21010.23|0
1648050230000|2022-03-23 15:43:50|21010.38|21010.38|21011.92|21011.92|21012.02|21012.02|21010.38|21010.38|0
1648050240000|2022-03-23 15:44:00|21012.07|21012.07|21011.85|21011.85|21012.28|21012.28|21011.85|21011.85|0
1648050250000|2022-03-23 15:44:10|21012.04|21012.04|21012.16|21012.16|21012.39|21012.39|21011.95|21011.95|0
1648050260000|2022-03-23 15:44:20|21012.3|21012.3|21012.9|21012.9|21012.9|21012.9|21012.3|21012.3|0
1648050270000|2022-03-23 15:44:30|21012.81|21012.81|21012.94|21012.94|21013.08|21013.08|21012.81|21012.81|0
1648050280000|2022-03-23 15:44:40|21012.79|21012.79|21014.51|21014.51|21014.51|21014.51|21012.79|21012.79|0
1648050290000|2022-03-23 15:44:50|21014.55|21014.55|21016.11|21016.11|21016.15|21016.15|21014.55|21014.55|0
1648050300000|2022-03-23 15:45:00|21016.23|21016.23|21016.44|21016.44|21016.46|21016.46|21015.83|21015.83|0
1648050310000|2022-03-23 15:45:10|21016.55|21016.55|21016.75|21016.75|21016.75|21016.75|21016.34|21016.34|0
1648050320000|2022-03-23 15:45:20|21016.84|21016.84|21016.92|21016.92|21017.08|21017.08|21016.79|21016.79|0
1648050330000|2022-03-23 15:45:30|21016.98|21016.98|21017.58|21017.58|21017.58|21017.58|21016.98|21016.98|0
1648050340000|2022-03-23 15:45:40|21017.69|21017.69|21018.17|21018.17|21018.17|21018.17|21017.69|21017.69|0
1648050350000|2022-03-23 15:45:50|21018.04|21018.04|21017.94|21017.94|21018.26|21018.26|21017.94|21017.94|0
1648050360000|2022-03-23 15:46:00|21017.79|21017.79|21017.83|21017.83|21017.97|21017.97|21017.72|21017.72|0
1648050370000|2022-03-23 15:46:10|21017.89|21017.89|21018.3|21018.3|21018.37|21018.37|21017.89|21017.89|0
1648050380000|2022-03-23 15:46:20|21018.24|21018.24|21017.94|21017.94|21018.24|21018.24|21017.87|21017.87|0
1648050390000|2022-03-23 15:46:30|21018|21018|21017.94|21017.94|21018.1|21018.1|21017.91|21017.91|0
1648050400000|2022-03-23 15:46:40|21017.91|21017.91|21017.68|21017.68|21018.01|21018.01|21017.31|21017.31|0
1648050410000|2022-03-23 15:46:50|21017.61|21017.61|21017.36|21017.36|21017.68|21017.68|21017.35|21017.35|0
1648050420000|2022-03-23 15:47:00|21017.3|21017.3|21017.58|21017.58|21017.73|21017.73|21017.27|21017.27|0
1648050430000|2022-03-23 15:47:10|21017.46|21017.46|21017.57|21017.57|21017.67|21017.67|21017.46|21017.46|0
1648050440000|2022-03-23 15:47:20|21017.31|21017.31|21016.69|21016.69|21017.31|21017.31|21016.69|21016.69|0
1648050450000|2022-03-23 15:47:30|21016.72|21016.72|21016.1|21016.1|21016.72|21016.72|21015.95|21015.95|0
1648050460000|2022-03-23 15:47:40|21016.41|21016.41|21015.85|21015.85|21016.41|21016.41|21015.77|21015.77|0
1648050470000|2022-03-23 15:47:50|21015.97|21015.97|21015.89|21015.89|21016.09|21016.09|21015.83|21015.83|0
1648050480000|2022-03-23 15:48:00|21015.93|21015.93|21015.61|21015.61|21016.02|21016.02|21015.44|21015.44|0
1648050490000|2022-03-23 15:48:10|21015.63|21015.63|21015.71|21015.71|21015.76|21015.76|21015.49|21015.49|0
1648050500000|2022-03-23 15:48:20|21015.79|21015.79|21016.77|21016.77|21016.77|21016.77|21015.79|21015.79|0
1648050510000|2022-03-23 15:48:30|21016.73|21016.73|21016.9|21016.9|21017|21017|21016.73|21016.73|0
1648050520000|2022-03-23 15:48:40|21016.99|21016.99|21017.25|21017.25|21017.25|21017.25|21016.89|21016.89|0
1648050530000|2022-03-23 15:48:50|21017.19|21017.19|21017.31|21017.31|21017.33|21017.33|21017.19|21017.19|0
1648050540000|2022-03-23 15:49:00|21017.36|21017.36|21017.2|21017.2|21017.61|21017.61|21017.2|21017.2|0
1648050550000|2022-03-23 15:49:10|21017.24|21017.24|21017.63|21017.63|21017.69|21017.69|21017.15|21017.15|0
1648050560000|2022-03-23 15:49:20|21017.58|21017.58|21017.46|21017.46|21017.84|21017.84|21017.41|21017.41|0
1648050570000|2022-03-23 15:49:30|21017.42|21017.42|21017.97|21017.97|21017.97|21017.97|21017.42|21017.42|0
1648050580000|2022-03-23 15:49:40|21017.89|21017.89|21017.6|21017.6|21018.24|21018.24|21017.51|21017.51|0
1648050590000|2022-03-23 15:49:50|21017.5|21017.5|21016.68|21016.68|21017.5|21017.5|21016.59|21016.59|0
1648050600000|2022-03-23 15:50:00|21016.64|21016.64|21015.79|21015.79|21016.64|21016.64|21015.79|21015.79|0
1648050610000|2022-03-23 15:50:10|21015.97|21015.97|21015.82|21015.82|21015.97|21015.97|21015.62|21015.62|0
1648050620000|2022-03-23 15:50:20|21015.75|21015.75|21016.09|21016.09|21016.09|21016.09|21015.43|21015.43|0
1648050630000|2022-03-23 15:50:30|21016.03|21016.03|21015.51|21015.51|21016.28|21016.28|21015.51|21015.51|0
1648050640000|2022-03-23 15:50:40|21015.41|21015.41|21014.74|21014.74|21015.41|21015.41|21014.49|21014.49|0
1648050650000|2022-03-23 15:50:50|21014.79|21014.79|21015.31|21015.31|21015.41|21015.41|21014.6|21014.6|0
1648050660000|2022-03-23 15:51:00|21015.24|21015.24|21015.04|21015.04|21015.24|21015.24|21014.74|21014.74|0
1648050670000|2022-03-23 15:51:10|21015.12|21015.12|21014.64|21014.64|21015.12|21015.12|21014.64|21014.64|0
1648050680000|2022-03-23 15:51:20|21014.53|21014.53|21013.48|21013.48|21014.53|21014.53|21013.48|21013.48|0
1648050690000|2022-03-23 15:51:30|21013.43|21013.43|21013.1|21013.1|21013.43|21013.43|21013.1|21013.1|0
1648050700000|2022-03-23 15:51:40|21013.02|21013.02|21012.97|21012.97|21013.08|21013.08|21012.72|21012.72|0
1648050710000|2022-03-23 15:51:50|21012.99|21012.99|21012.62|21012.62|21012.99|21012.99|21012.62|21012.62|0
1648050720000|2022-03-23 15:52:00|21012.67|21012.67|21012.9|21012.9|21012.98|21012.98|21012.54|21012.54|0
1648050730000|2022-03-23 15:52:10|21013.09|21013.09|21013.24|21013.24|21013.28|21013.28|21013.05|21013.05|0
1648050740000|2022-03-23 15:52:20|21013.09|21013.09|21013.23|21013.23|21013.33|21013.33|21012.87|21012.87|0
1648050750000|2022-03-23 15:52:30|21013.26|21013.26|21013.74|21013.74|21013.74|21013.74|21013.26|21013.26|0
1648050760000|2022-03-23 15:52:40|21013.7|21013.7|21014.1|21014.1|21014.19|21014.19|21013.58|21013.58|0
1648050770000|2022-03-23 15:52:50|21013.8|21013.8|21014.26|21014.26|21014.75|21014.75|21013.8|21013.8|0
1648050780000|2022-03-23 15:53:00|21014.3|21014.3|21014.3|21014.3|21014.57|21014.57|21014.03|21014.03|0
1648050790000|2022-03-23 15:53:10|21014.25|21014.25|21014.49|21014.49|21014.75|21014.75|21014.25|21014.25|0
1648050800000|2022-03-23 15:53:20|21014.66|21014.66|21013.9|21013.9|21014.66|21014.66|21013.49|21013.49|0
1648050810000|2022-03-23 15:53:30|21013.98|21013.98|21012.93|21012.93|21013.98|21013.98|21012.93|21012.93|0
1648050820000|2022-03-23 15:53:40|21012.95|21012.95|21012.42|21012.42|21012.95|21012.95|21012.3|21012.3|0
1648050830000|2022-03-23 15:53:50|21012.37|21012.37|21012.54|21012.54|21012.54|21012.54|21012.34|21012.34|0
1648050840000|2022-03-23 15:54:00|21012.5|21012.5|21011.55|21011.55|21012.97|21012.97|21011.55|21011.55|0
1648050850000|2022-03-23 15:54:10|21011.46|21011.46|21011.37|21011.37|21011.6|21011.6|21011.19|21011.19|0
1648050860000|2022-03-23 15:54:20|21011.31|21011.31|21011.27|21011.27|21011.49|21011.49|21011.22|21011.22|0
1648050870000|2022-03-23 15:54:30|21011.53|21011.53|21011.95|21011.95|21012.09|21012.09|21011.29|21011.29|0
1648050880000|2022-03-23 15:54:40|21011.77|21011.77|21012.7|21012.7|21012.74|21012.74|21011.35|21011.35|0
1648050890000|2022-03-23 15:54:50|21012.77|21012.77|21012.5|21012.5|21012.82|21012.82|21012.5|21012.5|0
1648050900000|2022-03-23 15:55:00|21012.35|21012.35|21013.12|21013.12|21013.32|21013.32|21012.06|21012.06|0
1648050910000|2022-03-23 15:55:10|21013.39|21013.39|21013.75|21013.75|21013.96|21013.96|21013.37|21013.37|0
1648050920000|2022-03-23 15:55:20|21013.62|21013.62|21013.17|21013.17|21013.69|21013.69|21013.04|21013.04|0
1648050930000|2022-03-23 15:55:30|21013.07|21013.07|21013.11|21013.11|21013.19|21013.19|21012.9|21012.9|0
1648050940000|2022-03-23 15:55:40|21012.99|21012.99|21013.93|21013.93|21013.99|21013.99|21012.99|21012.99|0
1648050950000|2022-03-23 15:55:50|21013.82|21013.82|21013.35|21013.35|21014.05|21014.05|21013.18|21013.18|0
1648050960000|2022-03-23 15:56:00|21013.31|21013.31|21012.47|21012.47|21013.31|21013.31|21012.47|21012.47|0
1648050970000|2022-03-23 15:56:10|21012.62|21012.62|21012.36|21012.36|21012.62|21012.62|21012.22|21012.22|0
1648050980000|2022-03-23 15:56:20|21012.22|21012.22|21011.3|21011.3|21012.22|21012.22|21011.3|21011.3|0
1648050990000|2022-03-23 15:56:30|21011.21|21011.21|21011.13|21011.13|21011.57|21011.57|21011.07|21011.07|0
1648051000000|2022-03-23 15:56:40|21011.06|21011.06|21010.13|21010.13|21011.06|21011.06|21010.13|21010.13|0
1648051010000|2022-03-23 15:56:50|21010.05|21010.05|21009.73|21009.73|21010.12|21010.12|21009.59|21009.59|0
1648051020000|2022-03-23 15:57:00|21009.7|21009.7|21008.4|21008.4|21009.7|21009.7|21008.4|21008.4|0
1648051030000|2022-03-23 15:57:10|21008.54|21008.54|21007.5|21007.5|21008.63|21008.63|21007.41|21007.41|0
1648051040000|2022-03-23 15:57:20|21007.51|21007.51|21007.73|21007.73|21007.98|21007.98|21007.51|21007.51|0
1648051050000|2022-03-23 15:57:30|21007.84|21007.84|21007.59|21007.59|21007.87|21007.87|21007.51|21007.51|0
1648051060000|2022-03-23 15:57:40|21007.52|21007.52|21007.55|21007.55|21007.74|21007.74|21007.37|21007.37|0
1648051070000|2022-03-23 15:57:50|21007.54|21007.54|21007.13|21007.13|21007.54|21007.54|21007.13|21007.13|0
1648051080000|2022-03-23 15:58:00|21007.02|21007.02|21006.93|21006.93|21007.04|21007.04|21006.86|21006.86|0
1648051090000|2022-03-23 15:58:10|21006.98|21006.98|21006.65|21006.65|21007.31|21007.31|21006.63|21006.63|0
1648051100000|2022-03-23 15:58:20|21006.58|21006.58|21007.59|21007.59|21007.59|21007.59|21006.58|21006.58|0
1648051110000|2022-03-23 15:58:30|21007.5|21007.5|21007.25|21007.25|21007.63|21007.63|21007.25|21007.25|0
1648051120000|2022-03-23 15:58:40|21007.28|21007.28|21007.74|21007.74|21007.74|21007.74|21007.28|21007.28|0
1648051130000|2022-03-23 15:58:50|21007.9|21007.9|21007.85|21007.85|21008.24|21008.24|21007.76|21007.76|0
1648051140000|2022-03-23 15:59:00|21007.92|21007.92|21007.35|21007.35|21008.45|21008.45|21007.35|21007.35|0
1648051150000|2022-03-23 15:59:10|21007.3|21007.3|21007.33|21007.33|21007.4|21007.4|21007.24|21007.24|0
1648051160000|2022-03-23 15:59:20|21007.27|21007.27|21007.48|21007.48|21007.59|21007.59|21007.24|21007.24|0
1648051170000|2022-03-23 15:59:30|21007.51|21007.51|21007.6|21007.6|21008.07|21008.07|21007.51|21007.51|0
1648051180000|2022-03-23 15:59:40|21007.51|21007.51|21007.39|21007.39|21007.51|21007.51|21007.09|21007.09|0
1648051190000|2022-03-23 15:59:50|21007.62|21007.62|21006.24|21006.24|21007.62|21007.62|21006.17|21006.17|0
1648051200000|2022-03-23 16:00:00|21006.18|21006.18|21006.43|21006.43|21006.47|21006.47|21006.18|21006.18|0
1648051210000|2022-03-23 16:00:10|21006.37|21006.37|21006.46|21006.46|21006.7|21006.7|21006.37|21006.37|0
1648051220000|2022-03-23 16:00:20|21006.52|21006.52|21007.8|21007.8|21007.8|21007.8|21006.52|21006.52|0
1648051230000|2022-03-23 16:00:30|21007.86|21007.86|21008.54|21008.54|21008.63|21008.63|21007.86|21007.86|0
1648051240000|2022-03-23 16:00:40|21008.62|21008.62|21008.73|21008.73|21009.02|21009.02|21008.62|21008.62|0
1648051250000|2022-03-23 16:00:50|21008.8|21008.8|21008.53|21008.53|21009|21009|21008.44|21008.44|0
1648051260000|2022-03-23 16:01:00|21008.37|21008.37|21007.93|21007.93|21008.53|21008.53|21007.81|21007.81|0
1648051270000|2022-03-23 16:01:10|21007.71|21007.71|21008.43|21008.43|21008.45|21008.45|21007.71|21007.71|0
1648051280000|2022-03-23 16:01:20|21008.34|21008.34|21007.83|21007.83|21008.52|21008.52|21007.83|21007.83|0
1648051290000|2022-03-23 16:01:30|21007.94|21007.94|21008.69|21008.69|21008.69|21008.69|21007.55|21007.55|0
1648051300000|2022-03-23 16:01:40|21008.51|21008.51|21009.48|21009.48|21009.48|21009.48|21008.51|21008.51|0
1648051310000|2022-03-23 16:01:50|21009.54|21009.54|21009.97|21009.97|21009.97|21009.97|21009.53|21009.53|0
1648051320000|2022-03-23 16:02:00|21010.13|21010.13|21010.36|21010.36|21010.45|21010.45|21010.13|21010.13|0
1648051330000|2022-03-23 16:02:10|21010.39|21010.39|21010.32|21010.32|21010.4|21010.4|21010.26|21010.26|0
1648051340000|2022-03-23 16:02:20|21010.38|21010.38|21011.71|21011.71|21011.71|21011.71|21010.38|21010.38|0
1648051350000|2022-03-23 16:02:30|21011.8|21011.8|21012.86|21012.86|21012.99|21012.99|21011.71|21011.71|0
1648051360000|2022-03-23 16:02:40|21012.81|21012.81|21013.49|21013.49|21013.54|21013.54|21012.73|21012.73|0
1648051370000|2022-03-23 16:02:50|21013.45|21013.45|21013.77|21013.77|21013.77|21013.77|21013.29|21013.29|0
1648051380000|2022-03-23 16:03:00|21014.03|21014.03|21015.48|21015.48|21015.48|21015.48|21014.02|21014.02|0
1648051390000|2022-03-23 16:03:10|21015.6|21015.6|21015.37|21015.37|21015.7|21015.7|21015.33|21015.33|0
1648051400000|2022-03-23 16:03:20|21015.62|21015.62|21015.81|21015.81|21016.37|21016.37|21015.59|21015.59|0
1648051410000|2022-03-23 16:03:30|21015.68|21015.68|21016.59|21016.59|21016.64|21016.64|21015.66|21015.66|0
1648051420000|2022-03-23 16:03:40|21016.84|21016.84|21017.49|21017.49|21017.49|21017.49|21016.84|21016.84|0
1648051430000|2022-03-23 16:03:50|21017.54|21017.54|21017.98|21017.98|21017.98|21017.98|21017.3|21017.3|0
1648051440000|2022-03-23 16:04:00|21017.92|21017.92|21017.72|21017.72|21018.24|21018.24|21017.68|21017.68|0
1648051450000|2022-03-23 16:04:10|21017.73|21017.73|21017.88|21017.88|21018.32|21018.32|21017.68|21017.68|0
1648051460000|2022-03-23 16:04:20|21017.95|21017.95|21018.2|21018.2|21018.2|21018.2|21017.84|21017.84|0
1648051470000|2022-03-23 16:04:30|21018.18|21018.18|21018.4|21018.4|21018.4|21018.4|21018.11|21018.11|0
1648051480000|2022-03-23 16:04:40|21018.47|21018.47|21019.09|21019.09|21019.09|21019.09|21018.38|21018.38|0
1648051490000|2022-03-23 16:04:50|21019.07|21019.07|21019.2|21019.2|21019.26|21019.26|21018.92|21018.92|0
1648051500000|2022-03-23 16:05:00|21019.14|21019.14|21018.57|21018.57|21019.14|21019.14|21018.45|21018.45|0
1648051510000|2022-03-23 16:05:10|21018.54|21018.54|21018.7|21018.7|21018.77|21018.77|21018.35|21018.35|0
1648051520000|2022-03-23 16:05:20|21018.63|21018.63|21018.81|21018.81|21018.92|21018.92|21018.58|21018.58|0
1648051530000|2022-03-23 16:05:30|21018.84|21018.84|21019.22|21019.22|21019.22|21019.22|21018.83|21018.83|0
1648051540000|2022-03-23 16:05:40|21019.14|21019.14|21019.38|21019.38|21019.54|21019.54|21019.13|21019.13|0
1648051550000|2022-03-23 16:05:50|21019.47|21019.47|21019.36|21019.36|21019.59|21019.59|21019.25|21019.25|0
1648051560000|2022-03-23 16:06:00|21019.45|21019.45|21017.97|21017.97|21019.45|21019.45|21017.76|21017.76|0
1648051570000|2022-03-23 16:06:10|21017.91|21017.91|21016.18|21016.18|21017.91|21017.91|21016.18|21016.18|0
1648051580000|2022-03-23 16:06:20|21016.1|21016.1|21014.96|21014.96|21016.21|21016.21|21014.96|21014.96|0
1648051590000|2022-03-23 16:06:30|21014.88|21014.88|21014.51|21014.51|21014.88|21014.88|21014.51|21014.51|0
1648051600000|2022-03-23 16:06:40|21014.33|21014.33|21013.78|21013.78|21014.33|21014.33|21013.78|21013.78|0
1648051610000|2022-03-23 16:06:50|21013.73|21013.73|21013.17|21013.17|21013.73|21013.73|21013.17|21013.17|0
1648051620000|2022-03-23 16:07:00|21013.35|21013.35|21012.56|21012.56|21013.35|21013.35|21012.56|21012.56|0
1648051630000|2022-03-23 16:07:10|21012.51|21012.51|21011.44|21011.44|21012.57|21012.57|21011.44|21011.44|0
1648051640000|2022-03-23 16:07:20|21011.39|21011.39|21010.87|21010.87|21011.39|21011.39|21010.87|21010.87|0
1648051650000|2022-03-23 16:07:30|21010.81|21010.81|21009.8|21009.8|21010.81|21010.81|21009.8|21009.8|0
1648051660000|2022-03-23 16:07:40|21009.76|21009.76|21008.72|21008.72|21009.76|21009.76|21008.65|21008.65|0
1648051670000|2022-03-23 16:07:50|21008.68|21008.68|21007.59|21007.59|21008.74|21008.74|21007.59|21007.59|0
1648051680000|2022-03-23 16:08:00|21007.51|21007.51|21007.17|21007.17|21007.82|21007.82|21007.17|21007.17|0
1648051690000|2022-03-23 16:08:10|21007.27|21007.27|21007.02|21007.02|21007.33|21007.33|21006.71|21006.71|0
1648051700000|2022-03-23 16:08:20|21006.93|21006.93|21006.49|21006.49|21007.01|21007.01|21006.23|21006.23|0
1648051710000|2022-03-23 16:08:30|21006.44|21006.44|21006.4|21006.4|21006.44|21006.44|21006|21006|0
1648051720000|2022-03-23 16:08:40|21006.43|21006.43|21005.31|21005.31|21006.43|21006.43|21005.31|21005.31|0
1648051730000|2022-03-23 16:08:50|21005.28|21005.28|21004.49|21004.49|21005.28|21005.28|21004.43|21004.43|0
1648051740000|2022-03-23 16:09:00|21004.41|21004.41|21004.23|21004.23|21004.49|21004.49|21004|21004|0
1648051750000|2022-03-23 16:09:10|21004.15|21004.15|21003.78|21003.78|21004.36|21004.36|21003.78|21003.78|0
1648051760000|2022-03-23 16:09:20|21003.7|21003.7|21003.82|21003.82|21004.19|21004.19|21003.7|21003.7|0
1648051770000|2022-03-23 16:09:30|21003.77|21003.77|21003.58|21003.58|21003.94|21003.94|21003.52|21003.52|0
1648051780000|2022-03-23 16:09:40|21003.53|21003.53|21003.24|21003.24|21003.62|21003.62|21003.05|21003.05|0
1648051790000|2022-03-23 16:09:50|21003.11|21003.11|21003.26|21003.26|21003.26|21003.26|21002.94|21002.94|0
1648051800000|2022-03-23 16:10:00|21003.2|21003.2|21002.29|21002.29|21003.2|21003.2|21002.22|21002.22|0
1648051810000|2022-03-23 16:10:10|21002.35|21002.35|21002.24|21002.24|21002.63|21002.63|21002.22|21002.22|0
1648051820000|2022-03-23 16:10:20|21002.28|21002.28|21002.29|21002.29|21002.47|21002.47|21002.11|21002.11|0
1648051830000|2022-03-23 16:10:30|21002.32|21002.32|21002.16|21002.16|21002.37|21002.37|21002.14|21002.14|0
1648051840000|2022-03-23 16:10:40|21002.1|21002.1|21001.83|21001.83|21002.17|21002.17|21001.64|21001.64|0
1648051850000|2022-03-23 16:10:50|21001.91|21001.91|21001.22|21001.22|21001.91|21001.91|21001.22|21001.22|0
1648051860000|2022-03-23 16:11:00|21001.13|21001.13|20999.68|20999.68|21001.24|21001.24|20999.68|20999.68|0
1648051870000|2022-03-23 16:11:10|20999.64|20999.64|20998.12|20998.12|20999.64|20999.64|20997.72|20997.72|0
1648051880000|2022-03-23 16:11:20|20998.01|20998.01|20998.05|20998.05|20998.24|20998.24|20997.77|20997.77|0
1648051890000|2022-03-23 16:11:30|20998.02|20998.02|20996.55|20996.55|20998.02|20998.02|20996.39|20996.39|0
1648051900000|2022-03-23 16:11:40|20996.49|20996.49|20996.08|20996.08|20996.49|20996.49|20995.77|20995.77|0
1648051910000|2022-03-23 16:11:50|20995.93|20995.93|20994.98|20994.98|20995.93|20995.93|20994.98|20994.98|0
1648051920000|2022-03-23 16:12:00|20994.95|20994.95|20994.25|20994.25|20994.95|20994.95|20994.16|20994.16|0
1648051930000|2022-03-23 16:12:10|20994.17|20994.17|20993.75|20993.75|20994.17|20994.17|20993.7|20993.7|0
1648051940000|2022-03-23 16:12:20|20993.8|20993.8|20993.24|20993.24|20993.91|20993.91|20993.24|20993.24|0
1648051950000|2022-03-23 16:12:30|20993.22|20993.22|20992.05|20992.05|20993.22|20993.22|20991.82|20991.82|0
1648051960000|2022-03-23 16:12:40|20991.93|20991.93|20991.15|20991.15|20991.93|20991.93|20991.14|20991.14|0
1648051970000|2022-03-23 16:12:50|20991.03|20991.03|20989.82|20989.82|20991.03|20991.03|20989.77|20989.77|0
1648051980000|2022-03-23 16:13:00|20989.81|20989.81|20990.35|20990.35|20990.43|20990.43|20989.76|20989.76|0
1648051990000|2022-03-23 16:13:10|20990.28|20990.28|20990.04|20990.04|20990.41|20990.41|20989.97|20989.97|0
1648052000000|2022-03-23 16:13:20|20990.14|20990.14|20989.18|20989.18|20990.14|20990.14|20989.14|20989.14|0
1648052010000|2022-03-23 16:13:30|20989.16|20989.16|20988.45|20988.45|20989.21|20989.21|20988.45|20988.45|0
1648052020000|2022-03-23 16:13:40|20988.41|20988.41|20989.96|20989.96|20989.96|20989.96|20988.41|20988.41|0
1648052030000|2022-03-23 16:13:50|20989.91|20989.91|20989.91|20989.91|20990.31|20990.31|20989.71|20989.71|0
1648052040000|2022-03-23 16:14:00|20989.97|20989.97|20990.46|20990.46|20990.46|20990.46|20989.89|20989.89|0
1648052050000|2022-03-23 16:14:10|20990.32|20990.32|20990.16|20990.16|20990.32|20990.32|20990.08|20990.08|0
1648052060000|2022-03-23 16:14:20|20990.13|20990.13|20990.85|20990.85|20990.85|20990.85|20989.94|20989.94|0
1648052070000|2022-03-23 16:14:30|20990.96|20990.96|20990.99|20990.99|20991.45|20991.45|20990.86|20990.86|0
1648052080000|2022-03-23 16:14:40|20991.17|20991.17|20990.79|20990.79|20991.17|20991.17|20990.65|20990.65|0
1648052090000|2022-03-23 16:14:50|20990.73|20990.73|20990.73|20990.73|20991.16|20991.16|20990.73|20990.73|0
1648052100000|2022-03-23 16:15:00|20990.76|20990.76|20991.03|20991.03|20991.03|20991.03|20990.01|20990.01|0
1648052110000|2022-03-23 16:15:10|20991.14|20991.14|20991.21|20991.21|20991.27|20991.27|20990.94|20990.94|0
1648052120000|2022-03-23 16:15:20|20990.2|20990.2|20988.66|20988.66|20990.2|20990.2|20988.2|20988.2|0
1648052130000|2022-03-23 16:15:30|20988.07|20988.07|20987.97|20987.97|20988.25|20988.25|20987.79|20987.79|0
1648052140000|2022-03-23 16:15:40|20988.08|20988.08|20989.28|20989.28|20989.28|20989.28|20988.08|20988.08|0
1648052150000|2022-03-23 16:15:50|20989.39|20989.39|20989.56|20989.56|20989.56|20989.56|20989.3|20989.3|0
1648052160000|2022-03-23 16:16:00|20989.64|20989.64|20990.21|20990.21|20990.31|20990.31|20989.08|20989.08|0
1648052170000|2022-03-23 16:16:10|20990.16|20990.16|20990.84|20990.84|20990.89|20990.89|20990.16|20990.16|0
1648052180000|2022-03-23 16:16:20|20990.92|20990.92|20991.01|20991.01|20991.06|20991.06|20990.71|20990.71|0
1648052190000|2022-03-23 16:16:30|20991.05|20991.05|20992.51|20992.51|20992.51|20992.51|20991|20991|0
1648052200000|2022-03-23 16:16:40|20992.56|20992.56|20992.41|20992.41|20992.57|20992.57|20992.26|20992.26|0
1648052210000|2022-03-23 16:16:50|20992.36|20992.36|20991.82|20991.82|20992.36|20992.36|20991.81|20991.81|0
1648052220000|2022-03-23 16:17:00|20991.89|20991.89|20992.92|20992.92|20992.92|20992.92|20991.82|20991.82|0
1648052230000|2022-03-23 16:17:10|20992.94|20992.94|20994.02|20994.02|20994.09|20994.09|20992.9|20992.9|0
1648052240000|2022-03-23 16:17:20|20994.07|20994.07|20994.57|20994.57|20994.72|20994.72|20994.02|20994.02|0
1648052250000|2022-03-23 16:17:30|20994.59|20994.59|20994.43|20994.43|20994.59|20994.59|20994.28|20994.28|0
1648052260000|2022-03-23 16:17:40|20994.5|20994.5|20994.71|20994.71|20994.88|20994.88|20994.42|20994.42|0
1648052270000|2022-03-23 16:17:50|20994.76|20994.76|20994.9|20994.9|20995.05|20995.05|20994.58|20994.58|0
1648052280000|2022-03-23 16:18:00|20995.02|20995.02|20994.49|20994.49|20995.02|20995.02|20994.2|20994.2|0
1648052290000|2022-03-23 16:18:10|20994.33|20994.33|20994.3|20994.3|20994.56|20994.56|20994.27|20994.27|0
1648052300000|2022-03-23 16:18:20|20994.25|20994.25|20994.18|20994.18|20994.33|20994.33|20994.14|20994.14|0
1648052310000|2022-03-23 16:18:30|20994.12|20994.12|20993.71|20993.71|20994.45|20994.45|20993.51|20993.51|0
1648052320000|2022-03-23 16:18:40|20993.74|20993.74|20994.38|20994.38|20994.41|20994.41|20993.53|20993.53|0
1648052330000|2022-03-23 16:18:50|20994.44|20994.44|20994.2|20994.2|20994.53|20994.53|20994|20994|0
1648052340000|2022-03-23 16:19:00|20994.24|20994.24|20994.1|20994.1|20994.25|20994.25|20993.87|20993.87|0
1648052350000|2022-03-23 16:19:10|20994.02|20994.02|20993.64|20993.64|20994.02|20994.02|20993.51|20993.51|0
1648052360000|2022-03-23 16:19:20|20993.73|20993.73|20993.89|20993.89|20993.89|20993.89|20993.69|20993.69|0
1648052370000|2022-03-23 16:19:30|20993.83|20993.83|20993.45|20993.45|20993.87|20993.87|20993.45|20993.45|0
1648052380000|2022-03-23 16:19:40|20993.51|20993.51|20993.9|20993.9|20994.02|20994.02|20993.51|20993.51|0
1648052390000|2022-03-23 16:19:50|20993.79|20993.79|20993.89|20993.89|20993.92|20993.92|20993.64|20993.64|0
1648052400000|2022-03-23 16:20:00|20993.83|20993.83|20993.32|20993.32|20994.08|20994.08|20993.32|20993.32|0
1648052410000|2022-03-23 16:20:10|20993.18|20993.18|20993.04|20993.04|20993.37|20993.37|20992.86|20992.86|0
1648052420000|2022-03-23 16:20:20|20993.13|20993.13|20993.04|20993.04|20993.16|20993.16|20992.86|20992.86|0
1648052430000|2022-03-23 16:20:30|20993.1|20993.1|20993.92|20993.92|20993.98|20993.98|20993.1|20993.1|0
1648052440000|2022-03-23 16:20:40|20994|20994|20993.53|20993.53|20994|20994|20993.53|20993.53|0
1648052450000|2022-03-23 16:20:50|20993.48|20993.48|20994.02|20994.02|20994.14|20994.14|20993.45|20993.45|0
1648052460000|2022-03-23 16:21:00|20994.2|20994.2|20994.56|20994.56|20994.7|20994.7|20994.15|20994.15|0
1648052470000|2022-03-23 16:21:10|20994.38|20994.38|20994.62|20994.62|20994.75|20994.75|20994|20994|0
1648052480000|2022-03-23 16:21:20|20994.77|20994.77|20993.91|20993.91|20994.91|20994.91|20993.91|20993.91|0
1648052490000|2022-03-23 16:21:30|20993.76|20993.76|20994.03|20994.03|20994.22|20994.22|20993.76|20993.76|0
1648052500000|2022-03-23 16:21:40|20994.08|20994.08|20994.26|20994.26|20994.36|20994.36|20994.05|20994.05|0
1648052510000|2022-03-23 16:21:50|20994.28|20994.28|20995.1|20995.1|20995.1|20995.1|20994.28|20994.28|0
1648052520000|2022-03-23 16:22:00|20995.12|20995.12|20995.37|20995.37|20995.57|20995.57|20995.12|20995.12|0
1648052530000|2022-03-23 16:22:10|20995.45|20995.45|20995.49|20995.49|20995.79|20995.79|20995.06|20995.06|0
1648052540000|2022-03-23 16:22:20|20995.38|20995.38|20995.36|20995.36|20995.59|20995.59|20995.1|20995.1|0
1648052550000|2022-03-23 16:22:30|20995.27|20995.27|20995.27|20995.27|20995.27|20995.27|20994.86|20994.86|0
1648052560000|2022-03-23 16:22:40|20995.21|20995.21|20995.21|20995.21|20995.4|20995.4|20995.21|20995.21|0
1648052570000|2022-03-23 16:22:50|20995.24|20995.24|20995.21|20995.21|20995.25|20995.25|20995.02|20995.02|0
1648052580000|2022-03-23 16:23:00|20995.13|20995.13|20994.7|20994.7|20995.13|20995.13|20994.59|20994.59|0
1648052590000|2022-03-23 16:23:10|20994.64|20994.64|20994.34|20994.34|20994.72|20994.72|20994.34|20994.34|0
1648052600000|2022-03-23 16:23:20|20994.27|20994.27|20995.21|20995.21|20995.21|20995.21|20993.95|20993.95|0
1648052610000|2022-03-23 16:23:30|20995.13|20995.13|20994.69|20994.69|20995.13|20995.13|20994.69|20994.69|0
1648052620000|2022-03-23 16:23:40|20994.67|20994.67|20994.2|20994.2|20994.73|20994.73|20994.2|20994.2|0
1648052630000|2022-03-23 16:23:50|20994.16|20994.16|20992.99|20992.99|20994.21|20994.21|20992.87|20992.87|0
1648052640000|2022-03-23 16:24:00|20992.94|20992.94|20992.08|20992.08|20993.1|20993.1|20991.79|20991.79|0
1648052650000|2022-03-23 16:24:10|20992.06|20992.06|20990.95|20990.95|20992.06|20992.06|20990.89|20990.89|0
1648052660000|2022-03-23 16:24:20|20991|20991|20991.34|20991.34|20991.34|20991.34|20990.94|20990.94|0
1648052670000|2022-03-23 16:24:30|20991.33|20991.33|20991.1|20991.1|20991.33|20991.33|20990.93|20990.93|0
1648052680000|2022-03-23 16:24:40|20991.13|20991.13|20991.09|20991.09|20991.22|20991.22|20990.61|20990.61|0
1648052690000|2022-03-23 16:24:50|20991.17|20991.17|20991.04|20991.04|20991.21|20991.21|20990.72|20990.72|0
1648052700000|2022-03-23 16:25:00|20991.12|20991.12|20992.05|20992.05|20992.19|20992.19|20991.12|20991.12|0
1648052710000|2022-03-23 16:25:10|20991.99|20991.99|20992.22|20992.22|20992.51|20992.51|20991.86|20991.86|0
1648052720000|2022-03-23 16:25:20|20992.23|20992.23|20991.68|20991.68|20992.41|20992.41|20991.38|20991.38|0
1648052730000|2022-03-23 16:25:30|20991.42|20991.42|20991.24|20991.24|20991.44|20991.44|20990.98|20990.98|0
1648052740000|2022-03-23 16:25:40|20991.27|20991.27|20992|20992|20992|20992|20991.27|20991.27|0
1648052750000|2022-03-23 16:25:50|20992.04|20992.04|20993.06|20993.06|20993.06|20993.06|20992.04|20992.04|0
1648052760000|2022-03-23 16:26:00|20993.01|20993.01|20993.43|20993.43|20993.48|20993.48|20992.92|20992.92|0
1648052770000|2022-03-23 16:26:10|20993.46|20993.46|20992.22|20992.22|20993.52|20993.52|20992.22|20992.22|0
1648052780000|2022-03-23 16:26:20|20992.43|20992.43|20991.73|20991.73|20992.56|20992.56|20991.59|20991.59|0
1648052790000|2022-03-23 16:26:30|20991.67|20991.67|20990.64|20990.64|20991.67|20991.67|20990.55|20990.55|0
1648052800000|2022-03-23 16:26:40|20990.71|20990.71|20991.35|20991.35|20991.35|20991.35|20990.62|20990.62|0
1648052810000|2022-03-23 16:26:50|20991.47|20991.47|20991.44|20991.44|20992.36|20992.36|20991.14|20991.14|0
1648052820000|2022-03-23 16:27:00|20991.29|20991.29|20991.14|20991.14|20991.37|20991.37|20991.02|20991.02|0
1648052830000|2022-03-23 16:27:10|20991.19|20991.19|20990.26|20990.26|20991.19|20991.19|20990.24|20990.24|0
1648052840000|2022-03-23 16:27:20|20990.23|20990.23|20990.05|20990.05|20990.57|20990.57|20990.05|20990.05|0
1648052850000|2022-03-23 16:27:30|20990.11|20990.11|20990.2|20990.2|20990.45|20990.45|20990.11|20990.11|0
1648052860000|2022-03-23 16:27:40|20990.14|20990.14|20989.82|20989.82|20990.21|20990.21|20989.82|20989.82|0
1648052870000|2022-03-23 16:27:50|20989.7|20989.7|20990.16|20990.16|20990.37|20990.37|20989.55|20989.55|0
1648052880000|2022-03-23 16:28:00|20990.11|20990.11|20989.82|20989.82|20990.11|20990.11|20989.32|20989.32|0
1648052890000|2022-03-23 16:28:10|20989.89|20989.89|20989.54|20989.54|20990.24|20990.24|20989.54|20989.54|0
1648052900000|2022-03-23 16:28:20|20989.69|20989.69|20989.32|20989.32|20989.97|20989.97|20989.02|20989.02|0
1648052910000|2022-03-23 16:28:30|20989.28|20989.28|20989.02|20989.02|20989.28|20989.28|20988.68|20988.68|0
1648052920000|2022-03-23 16:28:40|20988.87|20988.87|20988.86|20988.86|20988.93|20988.93|20988.56|20988.56|0
1648052930000|2022-03-23 16:28:50|20989.04|20989.04|20989.79|20989.79|20989.79|20989.79|20988.67|20988.67|0
1648052940000|2022-03-23 16:29:00|20989.61|20989.61|20988.69|20988.69|20989.67|20989.67|20988.54|20988.54|0
1648052950000|2022-03-23 16:29:10|20988.63|20988.63|20987.08|20987.08|20988.63|20988.63|20986.64|20986.64|0
1648052960000|2022-03-23 16:29:20|20987.15|20987.15|20986.23|20986.23|20987.84|20987.84|20986.09|20986.09|0
1648052970000|2022-03-23 16:29:30|20986.12|20986.12|20987.23|20987.23|20987.23|20987.23|20986.06|20986.06|0
1648052980000|2022-03-23 16:29:40|20987.17|20987.17|20987.51|20987.51|20988.44|20988.44|20987.17|20987.17|0
1648052990000|2022-03-23 16:29:50|20988.17|20988.17|20986.43|20986.43|20988.55|20988.55|20985.52|20985.52|0
1648109700000|2022-03-24 08:15:00|20986.94|20986.94|20987.6|20987.6|20989.03|20989.03|20986.94|20986.94|0
1648109710000|2022-03-24 08:15:10|20987.32|20987.32|20986.82|20986.82|20987.32|20987.32|20986.65|20986.65|0
1648109720000|2022-03-24 08:15:20|20986.76|20986.76|20985.09|20985.09|20986.82|20986.82|20985.01|20985.01|0
1648109730000|2022-03-24 08:15:30|20985.17|20985.17|20983.57|20983.57|20985.17|20985.17|20983.48|20983.48|0
1648109740000|2022-03-24 08:15:40|20983.5|20983.5|20981.73|20981.73|20983.5|20983.5|20981.73|20981.73|0
1648109750000|2022-03-24 08:15:50|20981.78|20981.78|20979.35|20979.35|20981.78|20981.78|20979.35|20979.35|0
1648109760000|2022-03-24 08:16:00|20978.44|20978.44|20975.66|20975.66|20978.44|20978.44|20975.64|20975.64|0
1648109770000|2022-03-24 08:16:10|20975.74|20975.74|20975.97|20975.97|20977.04|20977.04|20975.74|20975.74|0
1648109780000|2022-03-24 08:16:20|20976.07|20976.07|20974.91|20974.91|20976.1|20976.1|20974.78|20974.78|0
1648109790000|2022-03-24 08:16:30|20974.98|20974.98|20975.04|20975.04|20975.22|20975.22|20974.59|20974.59|0
1648109800000|2022-03-24 08:16:40|20974.95|20974.95|20972.45|20972.45|20975.18|20975.18|20972.45|20972.45|0
1648109810000|2022-03-24 08:16:50|20972.38|20972.38|20973.27|20973.27|20973.27|20973.27|20972.17|20972.17|0
1648109820000|2022-03-24 08:17:00|20973.22|20973.22|20974.21|20974.21|20974.61|20974.61|20972.94|20972.94|0
1648109830000|2022-03-24 08:17:10|20974.12|20974.12|20973.81|20973.81|20974.12|20974.12|20973.59|20973.59|0
1648109840000|2022-03-24 08:17:20|20973.95|20973.95|20975.04|20975.04|20975.04|20975.04|20973.95|20973.95|0
1648109850000|2022-03-24 08:17:30|20975.14|20975.14|20976.22|20976.22|20976.22|20976.22|20974.87|20974.87|0
1648109860000|2022-03-24 08:17:40|20976.31|20976.31|20977.87|20977.87|20977.87|20977.87|20976.31|20976.31|0
1648109870000|2022-03-24 08:17:50|20978.05|20978.05|20979.66|20979.66|20979.7|20979.7|20977.96|20977.96|0
1648109880000|2022-03-24 08:18:00|20977.84|20977.84|20977.3|20977.3|20977.96|20977.96|20977.3|20977.3|0
1648109890000|2022-03-24 08:18:10|20977.35|20977.35|20976.52|20976.52|20977.44|20977.44|20976.43|20976.43|0
1648109900000|2022-03-24 08:18:20|20976.42|20976.42|20976.73|20976.73|20976.79|20976.79|20975.84|20975.84|0
1648109910000|2022-03-24 08:18:30|20976.8|20976.8|20977.25|20977.25|20977.58|20977.58|20976.8|20976.8|0
1648109920000|2022-03-24 08:18:40|20977.3|20977.3|20976.78|20976.78|20977.71|20977.71|20976.78|20976.78|0
1648109930000|2022-03-24 08:18:50|20976.73|20976.73|20975.51|20975.51|20976.73|20976.73|20975.31|20975.31|0
1648109940000|2022-03-24 08:19:00|20975.15|20975.15|20974.36|20974.36|20975.15|20975.15|20974.33|20974.33|0
1648109950000|2022-03-24 08:19:10|20974.3|20974.3|20972.94|20972.94|20974.3|20974.3|20972.74|20972.74|0
1648109960000|2022-03-24 08:19:20|20973.02|20973.02|20973.92|20973.92|20973.92|20973.92|20972.71|20972.71|0
1648109970000|2022-03-24 08:19:30|20973.74|20973.74|20973.87|20973.87|20973.93|20973.93|20973.63|20973.63|0
1648109980000|2022-03-24 08:19:40|20974.6|20974.6|20972.82|20972.82|20974.74|20974.74|20972.42|20972.42|0
1648109990000|2022-03-24 08:19:50|20972.64|20972.64|20971.54|20971.54|20972.64|20972.64|20971.36|20971.36|0
1648110000000|2022-03-24 08:20:00|20971.33|20971.33|20970.7|20970.7|20971.33|20971.33|20970.7|20970.7|0
1648110010000|2022-03-24 08:20:10|20970.62|20970.62|20969.94|20969.94|20970.81|20970.81|20969.81|20969.81|0
1648110020000|2022-03-24 08:20:20|20970.12|20970.12|20970.31|20970.31|20971.1|20971.1|20969.94|20969.94|0
1648110030000|2022-03-24 08:20:30|20970.72|20970.72|20968.97|20968.97|20970.8|20970.8|20968.97|20968.97|0
1648110040000|2022-03-24 08:20:40|20968.94|20968.94|20969.83|20969.83|20969.83|20969.83|20968.94|20968.94|0
1648110050000|2022-03-24 08:20:50|20969.95|20969.95|20971.37|20971.37|20971.37|20971.37|20969.91|20969.91|0
1648110060000|2022-03-24 08:21:00|20971.3|20971.3|20969.12|20969.12|20971.49|20971.49|20969.06|20969.06|0
1648110070000|2022-03-24 08:21:10|20969.19|20969.19|20968.07|20968.07|20969.19|20969.19|20967.91|20967.91|0
1648110080000|2022-03-24 08:21:20|20968.11|20968.11|20967.28|20967.28|20968.3|20968.3|20967.15|20967.15|0
1648110090000|2022-03-24 08:21:30|20967.16|20967.16|20966.94|20966.94|20967.16|20967.16|20966.89|20966.89|0
1648110100000|2022-03-24 08:21:40|20967|20967|20967.24|20967.24|20967.56|20967.56|20967|20967|0
1648110110000|2022-03-24 08:21:50|20967.5|20967.5|20968.13|20968.13|20968.13|20968.13|20967.5|20967.5|0
1648110120000|2022-03-24 08:22:00|20967.86|20967.86|20967.29|20967.29|20967.86|20967.86|20967.06|20967.06|0
1648110130000|2022-03-24 08:22:10|20967.4|20967.4|20966.77|20966.77|20967.4|20967.4|20966.77|20966.77|0
1648110140000|2022-03-24 08:22:20|20966.68|20966.68|20966.64|20966.64|20966.87|20966.87|20966.25|20966.25|0
1648110150000|2022-03-24 08:22:30|20966.55|20966.55|20965.76|20965.76|20966.6|20966.6|20965.7|20965.7|0
1648110160000|2022-03-24 08:22:40|20965.69|20965.69|20966.27|20966.27|20966.27|20966.27|20965.53|20965.53|0
1648110170000|2022-03-24 08:22:50|20966.15|20966.15|20965.77|20965.77|20966.15|20966.15|20965.77|20965.77|0
1648110180000|2022-03-24 08:23:00|20965.65|20965.65|20964.77|20964.77|20965.65|20965.65|20964.77|20964.77|0
1648110190000|2022-03-24 08:23:10|20964.85|20964.85|20964.99|20964.99|20965.15|20965.15|20964.85|20964.85|0
1648110200000|2022-03-24 08:23:20|20965.17|20965.17|20964.87|20964.87|20966.43|20966.43|20964.87|20964.87|0
1648110210000|2022-03-24 08:23:30|20964.79|20964.79|20964.77|20964.77|20964.84|20964.84|20964.47|20964.47|0
1648110220000|2022-03-24 08:23:40|20964.82|20964.82|20964.87|20964.87|20965.31|20965.31|20964.82|20964.82|0
1648110230000|2022-03-24 08:23:50|20964.8|20964.8|20963.44|20963.44|20964.8|20964.8|20963.1|20963.1|0
1648110240000|2022-03-24 08:24:00|20963.51|20963.51|20963.94|20963.94|20963.94|20963.94|20963.38|20963.38|0
1648110250000|2022-03-24 08:24:10|20964.22|20964.22|20964.63|20964.63|20964.64|20964.64|20963.62|20963.62|0
1648110260000|2022-03-24 08:24:20|20964.72|20964.72|20965.03|20965.03|20965.38|20965.38|20964.32|20964.32|0
1648110270000|2022-03-24 08:24:30|20965.07|20965.07|20964.88|20964.88|20965.21|20965.21|20964.88|20964.88|0
1648110280000|2022-03-24 08:24:40|20964.99|20964.99|20964.46|20964.46|20965.96|20965.96|20964.46|20964.46|0
1648110290000|2022-03-24 08:24:50|20964.39|20964.39|20964.91|20964.91|20964.91|20964.91|20964.11|20964.11|0
1648110300000|2022-03-24 08:25:00|20964.96|20964.96|20964.67|20964.67|20965.63|20965.63|20964.67|20964.67|0
1648110310000|2022-03-24 08:25:10|20964.74|20964.74|20965.62|20965.62|20965.62|20965.62|20963.97|20963.97|0
1648110320000|2022-03-24 08:25:20|20965.75|20965.75|20965.8|20965.8|20965.87|20965.87|20965.63|20965.63|0
1648110330000|2022-03-24 08:25:30|20966.16|20966.16|20963.72|20963.72|20967.05|20967.05|20963.63|20963.63|0
1648110340000|2022-03-24 08:25:40|20963.6|20963.6|20962|20962|20963.88|20963.88|20962|20962|0
1648110350000|2022-03-24 08:25:50|20961.86|20961.86|20961.5|20961.5|20962.14|20962.14|20961.42|20961.42|0
1648110360000|2022-03-24 08:26:00|20961.68|20961.68|20960.46|20960.46|20962.51|20962.51|20960.38|20960.38|0
1648110370000|2022-03-24 08:26:10|20960.98|20960.98|20960.99|20960.99|20961.24|20961.24|20960.9|20960.9|0
1648110380000|2022-03-24 08:26:20|20960.89|20960.89|20961.08|20961.08|20961.08|20961.08|20960.53|20960.53|0
1648110390000|2022-03-24 08:26:30|20960.95|20960.95|20960.19|20960.19|20961.21|20961.21|20959.97|20959.97|0
1648110400000|2022-03-24 08:26:40|20960.04|20960.04|20959.32|20959.32|20960.1|20960.1|20959.32|20959.32|0
1648110410000|2022-03-24 08:26:50|20959.25|20959.25|20955.08|20955.08|20959.32|20959.32|20954.94|20954.94|0
1648110420000|2022-03-24 08:27:00|20954.83|20954.83|20955.17|20955.17|20955.27|20955.27|20954.35|20954.35|0
1648110430000|2022-03-24 08:27:10|20955.1|20955.1|20955.94|20955.94|20956.03|20956.03|20955.1|20955.1|0
1648110440000|2022-03-24 08:27:20|20955.81|20955.81|20956.95|20956.95|20956.95|20956.95|20955.45|20955.45|0
1648110450000|2022-03-24 08:27:30|20956.81|20956.81|20956.34|20956.34|20956.95|20956.95|20956.1|20956.1|0
1648110460000|2022-03-24 08:27:40|20956.27|20956.27|20956.81|20956.81|20956.81|20956.81|20956.27|20956.27|0
1648110470000|2022-03-24 08:27:50|20956.74|20956.74|20956.79|20956.79|20956.95|20956.95|20956.74|20956.74|0
1648110480000|2022-03-24 08:28:00|20956.8|20956.8|20956.08|20956.08|20956.8|20956.8|20955.85|20955.85|0
1648110490000|2022-03-24 08:28:10|20955.99|20955.99|20956.31|20956.31|20956.31|20956.31|20955.99|20955.99|0
1648110500000|2022-03-24 08:28:20|20956.17|20956.17|20956.48|20956.48|20956.48|20956.48|20956.09|20956.09|0
1648110510000|2022-03-24 08:28:30|20956.54|20956.54|20956.43|20956.43|20956.9|20956.9|20956.12|20956.12|0
1648110520000|2022-03-24 08:28:40|20956.37|20956.37|20956.94|20956.94|20956.94|20956.94|20956.08|20956.08|0
1648110530000|2022-03-24 08:28:50|20957.09|20957.09|20956.56|20956.56|20957.09|20957.09|20956.51|20956.51|0
1648110540000|2022-03-24 08:29:00|20956.5|20956.5|20955|20955|20956.58|20956.58|20954.7|20954.7|0
1648110550000|2022-03-24 08:29:10|20955.38|20955.38|20955.79|20955.79|20955.79|20955.79|20955.38|20955.38|0
1648110560000|2022-03-24 08:29:20|20955.5|20955.5|20955.12|20955.12|20955.62|20955.62|20955.09|20955.09|0
1648110570000|2022-03-24 08:29:30|20954.91|20954.91|20954.12|20954.12|20954.91|20954.91|20953.83|20953.83|0
1648110580000|2022-03-24 08:29:40|20954.42|20954.42|20954.27|20954.27|20956.22|20956.22|20954.27|20954.27|0
1648110590000|2022-03-24 08:29:50|20953.64|20953.64|20951.32|20951.32|20953.64|20953.64|20951.27|20951.27|0
1648110600000|2022-03-24 08:30:00|20950.9|20950.9|20950.29|20950.29|20950.9|20950.9|20948.5|20948.5|0
1648110610000|2022-03-24 08:30:10|20950.47|20950.47|20949.85|20949.85|20950.75|20950.75|20949.79|20949.79|0
1648110620000|2022-03-24 08:30:20|20949.79|20949.79|20949.61|20949.61|20949.79|20949.79|20949.09|20949.09|0
1648110630000|2022-03-24 08:30:30|20949.66|20949.66|20950.66|20950.66|20950.66|20950.66|20949.66|20949.66|0
1648110640000|2022-03-24 08:30:40|20950.89|20950.89|20951.56|20951.56|20951.56|20951.56|20950.89|20950.89|0
1648110650000|2022-03-24 08:30:50|20951.73|20951.73|20952.68|20952.68|20953.13|20953.13|20951.48|20951.48|0
1648110660000|2022-03-24 08:31:00|20952.55|20952.55|20951.86|20951.86|20952.69|20952.69|20951.77|20951.77|0
1648110670000|2022-03-24 08:31:10|20951.81|20951.81|20954.78|20954.78|20954.78|20954.78|20951.81|20951.81|0
1648110680000|2022-03-24 08:31:20|20954.87|20954.87|20957.12|20957.12|20957.12|20957.12|20954.87|20954.87|0
1648110690000|2022-03-24 08:31:30|20957.42|20957.42|20960.75|20960.75|20962.2|20962.2|20957.42|20957.42|0
1648110700000|2022-03-24 08:31:40|20960.89|20960.89|20961.3|20961.3|20961.56|20961.56|20960.8|20960.8|0
1648110710000|2022-03-24 08:31:50|20961.22|20961.22|20961.32|20961.32|20961.59|20961.59|20960.91|20960.91|0
1648110720000|2022-03-24 08:32:00|20961.41|20961.41|20962.66|20962.66|20962.66|20962.66|20961.36|20961.36|0
1648110730000|2022-03-24 08:32:10|20962.48|20962.48|20964.96|20964.96|20964.96|20964.96|20962.48|20962.48|0
1648110740000|2022-03-24 08:32:20|20965|20965|20966.59|20966.59|20966.59|20966.59|20964.46|20964.46|0
1648110750000|2022-03-24 08:32:30|20966.48|20966.48|20969.38|20969.38|20969.44|20969.44|20966.25|20966.25|0
1648110760000|2022-03-24 08:32:40|20969.46|20969.46|20970.96|20970.96|20971.24|20971.24|20969.46|20969.46|0
1648110770000|2022-03-24 08:32:50|20971.24|20971.24|20968.25|20968.25|20971.24|20971.24|20968.01|20968.01|0
1648110780000|2022-03-24 08:33:00|20968.18|20968.18|20968.7|20968.7|20968.88|20968.88|20968.14|20968.14|0
1648110790000|2022-03-24 08:33:10|20968.64|20968.64|20969.01|20969.01|20969.01|20969.01|20968.13|20968.13|0
1648110800000|2022-03-24 08:33:20|20969.14|20969.14|20968.35|20968.35|20969.45|20969.45|20968.35|20968.35|0
1648110810000|2022-03-24 08:33:30|20967.97|20967.97|20967.07|20967.07|20967.97|20967.97|20966.8|20966.8|0
1648110820000|2022-03-24 08:33:40|20966.89|20966.89|20967.56|20967.56|20967.56|20967.56|20966.89|20966.89|0
1648110830000|2022-03-24 08:33:50|20967.4|20967.4|20967.06|20967.06|20967.65|20967.65|20967.06|20967.06|0
1648110840000|2022-03-24 08:34:00|20967|20967|20968.23|20968.23|20968.23|20968.23|20967|20967|0
1648110850000|2022-03-24 08:34:10|20968.31|20968.31|20971.11|20971.11|20971.19|20971.19|20968.31|20968.31|0
1648110860000|2022-03-24 08:34:20|20971.01|20971.01|20968.7|20968.7|20971.01|20971.01|20968.54|20968.54|0
1648110870000|2022-03-24 08:34:30|20968.68|20968.68|20967.73|20967.73|20968.68|20968.68|20967.73|20967.73|0
1648110880000|2022-03-24 08:34:40|20967.76|20967.76|20967.52|20967.52|20967.76|20967.76|20967.52|20967.52|0
1648110890000|2022-03-24 08:34:50|20967.17|20967.17|20966.17|20966.17|20967.17|20967.17|20966.17|20966.17|0
1648110900000|2022-03-24 08:35:00|20966.09|20966.09|20964.87|20964.87|20966.09|20966.09|20964.87|20964.87|0
1648110910000|2022-03-24 08:35:10|20964.89|20964.89|20964.8|20964.8|20965.67|20965.67|20964.8|20964.8|0
1648110920000|2022-03-24 08:35:20|20964.63|20964.63|20964.54|20964.54|20964.63|20964.63|20964.1|20964.1|0
1648110930000|2022-03-24 08:35:30|20964.39|20964.39|20963.68|20963.68|20964.39|20964.39|20963.68|20963.68|0
1648110940000|2022-03-24 08:35:40|20963.56|20963.56|20964.05|20964.05|20964.05|20964.05|20963.4|20963.4|0
1648110950000|2022-03-24 08:35:50|20964.12|20964.12|20964.21|20964.21|20964.27|20964.27|20964.08|20964.08|0
1648110960000|2022-03-24 08:36:00|20964.13|20964.13|20963.28|20963.28|20964.42|20964.42|20963.28|20963.28|0
1648110970000|2022-03-24 08:36:10|20963.2|20963.2|20963.4|20963.4|20963.46|20963.46|20963.2|20963.2|0
1648110980000|2022-03-24 08:36:20|20963.76|20963.76|20964.01|20964.01|20964.48|20964.48|20963.73|20963.73|0
1648110990000|2022-03-24 08:36:30|20963.93|20963.93|20964.96|20964.96|20964.96|20964.96|20963.9|20963.9|0
1648111000000|2022-03-24 08:36:40|20964.78|20964.78|20963.73|20963.73|20965.06|20965.06|20963.67|20963.67|0
1648111010000|2022-03-24 08:36:50|20963.99|20963.99|20964.49|20964.49|20964.49|20964.49|20963.7|20963.7|0
1648111020000|2022-03-24 08:37:00|20964.47|20964.47|20963.91|20963.91|20964.58|20964.58|20963.91|20963.91|0
1648111030000|2022-03-24 08:37:10|20964.01|20964.01|20967.53|20967.53|20967.53|20967.53|20964.01|20964.01|0
1648111040000|2022-03-24 08:37:20|20967.58|20967.58|20968.01|20968.01|20968.01|20968.01|20967.58|20967.58|0
1648111050000|2022-03-24 08:37:30|20967.73|20967.73|20967.86|20967.86|20967.92|20967.92|20966.68|20966.68|0
1648111060000|2022-03-24 08:37:40|20967.94|20967.94|20968.36|20968.36|20968.44|20968.44|20967.86|20967.86|0
1648111070000|2022-03-24 08:37:50|20968.33|20968.33|20968.4|20968.4|20968.84|20968.84|20968.33|20968.33|0
1648111080000|2022-03-24 08:38:00|20968.49|20968.49|20969|20969|20969.08|20969.08|20968.44|20968.44|0
1648111090000|2022-03-24 08:38:10|20969.32|20969.32|20970.28|20970.28|20970.28|20970.28|20969.32|20969.32|0
1648111100000|2022-03-24 08:38:20|20970.21|20970.21|20970.5|20970.5|20970.51|20970.51|20970.17|20970.17|0
1648111110000|2022-03-24 08:38:30|20970.42|20970.42|20970.97|20970.97|20970.97|20970.97|20970.42|20970.42|0
1648111120000|2022-03-24 08:38:40|20971.08|20971.08|20970.93|20970.93|20971.45|20971.45|20970.93|20970.93|0
1648111130000|2022-03-24 08:38:50|20971.01|20971.01|20966.58|20966.58|20971.01|20971.01|20966.44|20966.44|0
1648111140000|2022-03-24 08:39:00|20966.7|20966.7|20966.94|20966.94|20966.94|20966.94|20966.56|20966.56|0
1648111150000|2022-03-24 08:39:10|20967|20967|20967.43|20967.43|20967.54|20967.54|20967|20967|0
1648111160000|2022-03-24 08:39:20|20967.41|20967.41|20968.45|20968.45|20968.5|20968.5|20967.41|20967.41|0
1648111170000|2022-03-24 08:39:30|20968.61|20968.61|20967.92|20967.92|20968.67|20968.67|20967.92|20967.92|0
1648111180000|2022-03-24 08:39:40|20968.16|20968.16|20968.85|20968.85|20968.94|20968.94|20968.16|20968.16|0
1648111190000|2022-03-24 08:39:50|20969|20969|20969.77|20969.77|20969.77|20969.77|20968.83|20968.83|0
1648111200000|2022-03-24 08:40:00|20969.71|20969.71|20970.36|20970.36|20970.48|20970.48|20969.71|20969.71|0
1648111210000|2022-03-24 08:40:10|20970.24|20970.24|20970.81|20970.81|20971.28|20971.28|20970.24|20970.24|0
1648111220000|2022-03-24 08:40:20|20970.88|20970.88|20970.8|20970.8|20970.88|20970.88|20970.51|20970.51|0
1648111230000|2022-03-24 08:40:30|20971.03|20971.03|20970.91|20970.91|20971.25|20971.25|20970.91|20970.91|0
1648111240000|2022-03-24 08:40:40|20971.19|20971.19|20971.22|20971.22|20971.3|20971.3|20971.16|20971.16|0
1648111250000|2022-03-24 08:40:50|20971.33|20971.33|20970.78|20970.78|20971.4|20971.4|20970.78|20970.78|0
1648111260000|2022-03-24 08:41:00|20970.75|20970.75|20970.26|20970.26|20970.97|20970.97|20970.26|20970.26|0
1648111270000|2022-03-24 08:41:10|20970.37|20970.37|20969.52|20969.52|20970.53|20970.53|20969.52|20969.52|0
1648111280000|2022-03-24 08:41:20|20969.59|20969.59|20970.13|20970.13|20970.13|20970.13|20969.54|20969.54|0
1648111290000|2022-03-24 08:41:30|20969.92|20969.92|20970.48|20970.48|20970.48|20970.48|20969.92|20969.92|0
1648111300000|2022-03-24 08:41:40|20970.69|20970.69|20971.5|20971.5|20971.5|20971.5|20970.69|20970.69|0
1648111310000|2022-03-24 08:41:50|20971.59|20971.59|20972.47|20972.47|20972.69|20972.69|20971.59|20971.59|0
1648111320000|2022-03-24 08:42:00|20972.58|20972.58|20973.06|20973.06|20973.17|20973.17|20972.58|20972.58|0
1648111330000|2022-03-24 08:42:10|20973.13|20973.13|20973.12|20973.12|20973.13|20973.13|20972.59|20972.59|0
1648111340000|2022-03-24 08:42:20|20973.05|20973.05|20973.22|20973.22|20973.36|20973.36|20972.51|20972.51|0
1648111350000|2022-03-24 08:42:30|20973.57|20973.57|20973.66|20973.66|20973.66|20973.66|20973.57|20973.57|0
1648111360000|2022-03-24 08:42:40|20973.6|20973.6|20973.69|20973.69|20973.69|20973.69|20973.6|20973.6|0
1648111370000|2022-03-24 08:42:50|20973.48|20973.48|20972.39|20972.39|20973.57|20973.57|20972.39|20972.39|0
1648111380000|2022-03-24 08:43:00|20972.28|20972.28|20972.49|20972.49|20972.5|20972.5|20971.93|20971.93|0
1648111390000|2022-03-24 08:43:10|20972.53|20972.53|20972.29|20972.29|20972.53|20972.53|20971.84|20971.84|0
1648111400000|2022-03-24 08:43:20|20972.26|20972.26|20972.79|20972.79|20972.79|20972.79|20972.13|20972.13|0
1648111410000|2022-03-24 08:43:30|20972.85|20972.85|20972.35|20972.35|20972.85|20972.85|20972.35|20972.35|0
1648111420000|2022-03-24 08:43:40|20972.31|20972.31|20972.09|20972.09|20972.41|20972.41|20972.09|20972.09|0
1648111430000|2022-03-24 08:43:50|20972.45|20972.45|20971.96|20971.96|20972.45|20972.45|20971.96|20971.96|0
1648111440000|2022-03-24 08:44:00|20971.86|20971.86|20971.58|20971.58|20971.86|20971.86|20970.59|20970.59|0
1648111450000|2022-03-24 08:44:10|20971.74|20971.74|20971.95|20971.95|20972.11|20972.11|20971.47|20971.47|0
1648111460000|2022-03-24 08:44:20|20971.92|20971.92|20971.57|20971.57|20971.93|20971.93|20971.36|20971.36|0
1648111470000|2022-03-24 08:44:30|20971.68|20971.68|20972.18|20972.18|20972.29|20972.29|20971.68|20971.68|0
1648111480000|2022-03-24 08:44:40|20972.25|20972.25|20971.52|20971.52|20972.52|20972.52|20971.45|20971.45|0
1648111490000|2022-03-24 08:44:50|20971.73|20971.73|20971.07|20971.07|20971.98|20971.98|20971.07|20971.07|0
1648111500000|2022-03-24 08:45:00|20971.11|20971.11|20972.21|20972.21|20972.46|20972.46|20971.11|20971.11|0
1648111510000|2022-03-24 08:45:10|20972.3|20972.3|20972.11|20972.11|20972.38|20972.38|20972.09|20972.09|0
1648111520000|2022-03-24 08:45:20|20971.56|20971.56|20971.3|20971.3|20971.56|20971.56|20971.1|20971.1|0
1648111530000|2022-03-24 08:45:30|20971.36|20971.36|20971.81|20971.81|20971.91|20971.91|20971.36|20971.36|0
1648111540000|2022-03-24 08:45:40|20972.48|20972.48|20971.98|20971.98|20972.53|20972.53|20971.98|20971.98|0
1648111550000|2022-03-24 08:45:50|20971.76|20971.76|20969.89|20969.89|20971.76|20971.76|20969.89|20969.89|0
1648111560000|2022-03-24 08:46:00|20969.96|20969.96|20969.45|20969.45|20969.96|20969.96|20969.24|20969.24|0
1648111570000|2022-03-24 08:46:10|20969.36|20969.36|20967.62|20967.62|20969.45|20969.45|20967.62|20967.62|0
1648111580000|2022-03-24 08:46:20|20967.5|20967.5|20965.85|20965.85|20967.5|20967.5|20965.53|20965.53|0
1648111590000|2022-03-24 08:46:30|20965.92|20965.92|20963.48|20963.48|20965.92|20965.92|20963.48|20963.48|0
1648111600000|2022-03-24 08:46:40|20963.4|20963.4|20962.55|20962.55|20963.44|20963.44|20961.53|20961.53|0
1648111610000|2022-03-24 08:46:50|20962.61|20962.61|20962.98|20962.98|20962.98|20962.98|20962.61|20962.61|0
1648111620000|2022-03-24 08:47:00|20963.09|20963.09|20961.98|20961.98|20963.09|20963.09|20961.98|20961.98|0
1648111630000|2022-03-24 08:47:10|20961.9|20961.9|20960.34|20960.34|20961.9|20961.9|20960.34|20960.34|0
1648111640000|2022-03-24 08:47:20|20960.4|20960.4|20960.94|20960.94|20961.2|20961.2|20960.4|20960.4|0
1648111650000|2022-03-24 08:47:30|20960.85|20960.85|20960.78|20960.78|20961.49|20961.49|20960.78|20960.78|0
1648111660000|2022-03-24 08:47:40|20960.68|20960.68|20959.73|20959.73|20960.68|20960.68|20959.57|20959.57|0
1648111670000|2022-03-24 08:47:50|20959.56|20959.56|20958.4|20958.4|20959.56|20959.56|20958.32|20958.32|0
1648111680000|2022-03-24 08:48:00|20958.5|20958.5|20955.27|20955.27|20958.95|20958.95|20955.27|20955.27|0
1648111690000|2022-03-24 08:48:10|20955.24|20955.24|20954.27|20954.27|20955.29|20955.29|20954.27|20954.27|0
1648111700000|2022-03-24 08:48:20|20954.2|20954.2|20953.29|20953.29|20954.2|20954.2|20953.29|20953.29|0
1648111710000|2022-03-24 08:48:30|20953.37|20953.37|20951.9|20951.9|20953.37|20953.37|20951.85|20951.85|0
1648111720000|2022-03-24 08:48:40|20951.83|20951.83|20950.49|20950.49|20951.96|20951.96|20950.49|20950.49|0
1648111730000|2022-03-24 08:48:50|20950.51|20950.51|20949.46|20949.46|20950.51|20950.51|20949.46|20949.46|0
1648111740000|2022-03-24 08:49:00|20949.49|20949.49|20948.91|20948.91|20949.49|20949.49|20948.59|20948.59|0
1648111750000|2022-03-24 08:49:10|20948.68|20948.68|20948.8|20948.8|20948.8|20948.8|20947.93|20947.93|0
1648111760000|2022-03-24 08:49:20|20948.87|20948.87|20946.97|20946.97|20949.17|20949.17|20946.9|20946.9|0
1648111770000|2022-03-24 08:49:30|20946.93|20946.93|20946.74|20946.74|20947.03|20947.03|20946.27|20946.27|0
1648111780000|2022-03-24 08:49:40|20946.67|20946.67|20947.4|20947.4|20947.4|20947.4|20946.52|20946.52|0
1648111790000|2022-03-24 08:49:50|20947.55|20947.55|20948.06|20948.06|20948.12|20948.12|20947.55|20947.55|0
1648111800000|2022-03-24 08:50:00|20948.03|20948.03|20948.08|20948.08|20948.47|20948.47|20947.97|20947.97|0
1648111810000|2022-03-24 08:50:10|20948.01|20948.01|20948.44|20948.44|20948.44|20948.44|20948.01|20948.01|0
1648111820000|2022-03-24 08:50:20|20948.53|20948.53|20949.33|20949.33|20949.66|20949.66|20948.53|20948.53|0
1648111830000|2022-03-24 08:50:30|20949.62|20949.62|20949.88|20949.88|20949.88|20949.88|20949.35|20949.35|0
1648111840000|2022-03-24 08:50:40|20949.84|20949.84|20949.52|20949.52|20950.31|20950.31|20949.36|20949.36|0
1648111850000|2022-03-24 08:50:50|20950.09|20950.09|20949.82|20949.82|20950.14|20950.14|20949.82|20949.82|0
1648111860000|2022-03-24 08:51:00|20948.9|20948.9|20947.79|20947.79|20948.9|20948.9|20947.79|20947.79|0
1648111870000|2022-03-24 08:51:10|20947.66|20947.66|20946.08|20946.08|20947.77|20947.77|20946.08|20946.08|0
1648111880000|2022-03-24 08:51:20|20946.17|20946.17|20944.9|20944.9|20946.26|20946.26|20944.9|20944.9|0
1648111890000|2022-03-24 08:51:30|20944.66|20944.66|20943.03|20943.03|20944.66|20944.66|20942.62|20942.62|0
1648111900000|2022-03-24 08:51:40|20942.98|20942.98|20943.05|20943.05|20943.32|20943.32|20942.95|20942.95|0
1648111910000|2022-03-24 08:51:50|20942.88|20942.88|20941.98|20941.98|20942.88|20942.88|20941.98|20941.98|0
1648111920000|2022-03-24 08:52:00|20941.83|20941.83|20942.14|20942.14|20942.15|20942.15|20941.43|20941.43|0
1648111930000|2022-03-24 08:52:10|20942.22|20942.22|20941.5|20941.5|20942.54|20942.54|20941.2|20941.2|0
1648111940000|2022-03-24 08:52:20|20941.34|20941.34|20941.54|20941.54|20941.56|20941.56|20941.19|20941.19|0
1648111950000|2022-03-24 08:52:30|20941.72|20941.72|20941.06|20941.06|20941.72|20941.72|20941|20941|0
1648111960000|2022-03-24 08:52:40|20941.35|20941.35|20941.34|20941.34|20941.35|20941.35|20940.69|20940.69|0
1648111970000|2022-03-24 08:52:50|20941.38|20941.38|20941.21|20941.21|20941.77|20941.77|20941.21|20941.21|0
1648111980000|2022-03-24 08:53:00|20941.3|20941.3|20941.46|20941.46|20941.5|20941.5|20941.3|20941.3|0
1648111990000|2022-03-24 08:53:10|20941.6|20941.6|20942.28|20942.28|20942.28|20942.28|20941.43|20941.43|0
1648112000000|2022-03-24 08:53:20|20942.19|20942.19|20940.96|20940.96|20942.26|20942.26|20940.92|20940.92|0
1648112010000|2022-03-24 08:53:30|20940.89|20940.89|20939.34|20939.34|20940.89|20940.89|20939.34|20939.34|0
1648112020000|2022-03-24 08:53:40|20939.22|20939.22|20938.17|20938.17|20939.8|20939.8|20938.17|20938.17|0
1648112030000|2022-03-24 08:53:50|20938.04|20938.04|20938.49|20938.49|20938.49|20938.49|20937.84|20937.84|0
1648112040000|2022-03-24 08:54:00|20938.42|20938.42|20938.46|20938.46|20938.61|20938.61|20938.14|20938.14|0
1648112050000|2022-03-24 08:54:10|20938.48|20938.48|20938.8|20938.8|20938.82|20938.82|20938.19|20938.19|0
1648112060000|2022-03-24 08:54:20|20938.85|20938.85|20939.01|20939.01|20939.01|20939.01|20938.57|20938.57|0
1648112070000|2022-03-24 08:54:30|20939.23|20939.23|20939.65|20939.65|20939.97|20939.97|20939.23|20939.23|0
1648112080000|2022-03-24 08:54:40|20939.82|20939.82|20939.88|20939.88|20940.1|20940.1|20939.5|20939.5|0
1648112090000|2022-03-24 08:54:50|20939.98|20939.98|20940.64|20940.64|20940.66|20940.66|20939.93|20939.93|0
1648112100000|2022-03-24 08:55:00|20940.68|20940.68|20941.03|20941.03|20941.62|20941.62|20940.68|20940.68|0
1648112110000|2022-03-24 08:55:10|20941.16|20941.16|20942.63|20942.63|20942.63|20942.63|20941.16|20941.16|0
1648112120000|2022-03-24 08:55:20|20942.56|20942.56|20944.69|20944.69|20944.69|20944.69|20942.56|20942.56|0
1648112130000|2022-03-24 08:55:30|20944.16|20944.16|20944.73|20944.73|20944.73|20944.73|20944.16|20944.16|0
1648112140000|2022-03-24 08:55:40|20944.88|20944.88|20945.43|20945.43|20945.43|20945.43|20944.81|20944.81|0
1648112150000|2022-03-24 08:55:50|20945.53|20945.53|20946.07|20946.07|20946.07|20946.07|20945.46|20945.46|0
1648112160000|2022-03-24 08:56:00|20946.37|20946.37|20946.76|20946.76|20946.88|20946.88|20945.96|20945.96|0
1648112170000|2022-03-24 08:56:10|20946.91|20946.91|20945.67|20945.67|20946.91|20946.91|20945.55|20945.55|0
1648112180000|2022-03-24 08:56:20|20945.69|20945.69|20945.85|20945.85|20946.08|20946.08|20945.63|20945.63|0
1648112190000|2022-03-24 08:56:30|20945.89|20945.89|20946.2|20946.2|20946.27|20946.27|20945.76|20945.76|0
1648112200000|2022-03-24 08:56:40|20946.28|20946.28|20945.61|20945.61|20946.43|20946.43|20945.61|20945.61|0
1648112210000|2022-03-24 08:56:50|20945.76|20945.76|20944.5|20944.5|20945.85|20945.85|20944.4|20944.4|0
1648112220000|2022-03-24 08:57:00|20944.57|20944.57|20944.92|20944.92|20945.03|20945.03|20944.3|20944.3|0
1648112230000|2022-03-24 08:57:10|20944.77|20944.77|20944.71|20944.71|20944.79|20944.79|20944.57|20944.57|0
1648112240000|2022-03-24 08:57:20|20944.73|20944.73|20945.44|20945.44|20945.44|20945.44|20944.73|20944.73|0
1648112250000|2022-03-24 08:57:30|20945.4|20945.4|20945.54|20945.54|20945.54|20945.54|20945.19|20945.19|0
1648112260000|2022-03-24 08:57:40|20945.45|20945.45|20945.36|20945.36|20945.67|20945.67|20945.36|20945.36|0
1648112270000|2022-03-24 08:57:50|20945.81|20945.81|20945.75|20945.75|20946.12|20946.12|20945.72|20945.72|0
1648112280000|2022-03-24 08:58:00|20945.99|20945.99|20944.81|20944.81|20945.99|20945.99|20944.77|20944.77|0
1648112290000|2022-03-24 08:58:10|20945.31|20945.31|20944.47|20944.47|20945.31|20945.31|20944.47|20944.47|0
1648112300000|2022-03-24 08:58:20|20944.34|20944.34|20944.21|20944.21|20944.54|20944.54|20944.13|20944.13|0
1648112310000|2022-03-24 08:58:30|20944.57|20944.57|20944.38|20944.38|20944.57|20944.57|20944.14|20944.14|0
1648112320000|2022-03-24 08:58:40|20944.5|20944.5|20944.54|20944.54|20944.81|20944.81|20944.31|20944.31|0
1648112330000|2022-03-24 08:58:50|20944.8|20944.8|20944.58|20944.58|20944.8|20944.8|20944.58|20944.58|0
1648112340000|2022-03-24 08:59:00|20944.71|20944.71|20944.86|20944.86|20944.89|20944.89|20944.52|20944.52|0
1648112350000|2022-03-24 08:59:10|20944.92|20944.92|20945.22|20945.22|20945.22|20945.22|20944.8|20944.8|0
1648112360000|2022-03-24 08:59:20|20945.03|20945.03|20944.79|20944.79|20945.03|20945.03|20944.62|20944.62|0
1648112370000|2022-03-24 08:59:30|20944.96|20944.96|20945.07|20945.07|20945.07|20945.07|20944.94|20944.94|0
1648112380000|2022-03-24 08:59:40|20945.14|20945.14|20944.88|20944.88|20945.14|20945.14|20944.2|20944.2|0
1648112390000|2022-03-24 08:59:50|20945.74|20945.74|20944.62|20944.62|20945.83|20945.83|20944.62|20944.62|0
1648112400000|2022-03-24 09:00:00|20944.21|20944.21|20943.17|20943.17|20944.21|20944.21|20943.17|20943.17|0
1648112410000|2022-03-24 09:00:10|20943.04|20943.04|20942.51|20942.51|20943.04|20943.04|20942.28|20942.28|0
1648112420000|2022-03-24 09:00:20|20942.44|20942.44|20942.22|20942.22|20942.44|20942.44|20942.01|20942.01|0
1648112430000|2022-03-24 09:00:30|20942.29|20942.29|20942.04|20942.04|20942.46|20942.46|20942.04|20942.04|0
1648112440000|2022-03-24 09:00:40|20941.97|20941.97|20941.72|20941.72|20941.97|20941.97|20941.22|20941.22|0
1648112450000|2022-03-24 09:00:50|20941.68|20941.68|20942.44|20942.44|20942.44|20942.44|20941.68|20941.68|0
1648112460000|2022-03-24 09:01:00|20942.59|20942.59|20942.86|20942.86|20942.95|20942.95|20942.35|20942.35|0
1648112470000|2022-03-24 09:01:10|20942.92|20942.92|20943.01|20943.01|20943.13|20943.13|20942.85|20942.85|0
1648112480000|2022-03-24 09:01:20|20942.92|20942.92|20943.26|20943.26|20943.48|20943.48|20942.92|20942.92|0
1648112490000|2022-03-24 09:01:30|20943.37|20943.37|20945.56|20945.56|20945.56|20945.56|20943.37|20943.37|0
1648112500000|2022-03-24 09:01:40|20945.67|20945.67|20945.63|20945.63|20945.88|20945.88|20945.63|20945.63|0
1648112510000|2022-03-24 09:01:50|20945.56|20945.56|20945.27|20945.27|20945.56|20945.56|20945.14|20945.14|0
1648112520000|2022-03-24 09:02:00|20945.34|20945.34|20945.75|20945.75|20945.75|20945.75|20945.34|20945.34|0
1648112530000|2022-03-24 09:02:10|20945.86|20945.86|20945.65|20945.65|20945.93|20945.93|20945.51|20945.51|0
1648112540000|2022-03-24 09:02:20|20945.57|20945.57|20945.5|20945.5|20945.62|20945.62|20945.27|20945.27|0
1648112550000|2022-03-24 09:02:30|20945.73|20945.73|20946.89|20946.89|20946.89|20946.89|20945.73|20945.73|0
1648112560000|2022-03-24 09:02:40|20946.94|20946.94|20948.18|20948.18|20948.18|20948.18|20946.83|20946.83|0
1648112570000|2022-03-24 09:02:50|20948.55|20948.55|20948.36|20948.36|20948.64|20948.64|20948.29|20948.29|0
1648112580000|2022-03-24 09:03:00|20948.42|20948.42|20948.32|20948.32|20948.6|20948.6|20948.19|20948.19|0
1648112590000|2022-03-24 09:03:10|20948.46|20948.46|20949.28|20949.28|20949.43|20949.43|20948.46|20948.46|0
1648112600000|2022-03-24 09:03:20|20949.37|20949.37|20950.21|20950.21|20950.21|20950.21|20949.37|20949.37|0
1648112610000|2022-03-24 09:03:30|20950.3|20950.3|20950.64|20950.64|20950.79|20950.79|20950.21|20950.21|0
1648112620000|2022-03-24 09:03:40|20950.57|20950.57|20949.74|20949.74|20950.77|20950.77|20949.74|20949.74|0
1648112630000|2022-03-24 09:03:50|20949.6|20949.6|20949.64|20949.64|20949.91|20949.91|20949.6|20949.6|0
1648112640000|2022-03-24 09:04:00|20949.72|20949.72|20950.28|20950.28|20950.29|20950.29|20949.72|20949.72|0
1648112650000|2022-03-24 09:04:10|20950.35|20950.35|20952.02|20952.02|20952.16|20952.16|20950.35|20950.35|0
1648112660000|2022-03-24 09:04:20|20952.12|20952.12|20952.27|20952.27|20952.27|20952.27|20952.12|20952.12|0
1648112670000|2022-03-24 09:04:30|20952.32|20952.32|20952.02|20952.02|20952.32|20952.32|20951.79|20951.79|0
1648112680000|2022-03-24 09:04:40|20951.8|20951.8|20951.98|20951.98|20951.98|20951.98|20951.8|20951.8|0
1648112690000|2022-03-24 09:04:50|20951.91|20951.91|20952.15|20952.15|20952.15|20952.15|20951.91|20951.91|0
1648112700000|2022-03-24 09:05:00|20952.7|20952.7|20951.97|20951.97|20952.7|20952.7|20951.66|20951.66|0
1648112710000|2022-03-24 09:05:10|20951.69|20951.69|20951.46|20951.46|20951.8|20951.8|20951.42|20951.42|0
1648112720000|2022-03-24 09:05:20|20951.15|20951.15|20950.73|20950.73|20951.15|20951.15|20950.5|20950.5|0
1648112730000|2022-03-24 09:05:30|20950.86|20950.86|20949.61|20949.61|20950.86|20950.86|20949.61|20949.61|0
1648112740000|2022-03-24 09:05:40|20949.5|20949.5|20950.49|20950.49|20950.49|20950.49|20949.31|20949.31|0
1648112750000|2022-03-24 09:05:50|20950.57|20950.57|20950.24|20950.24|20950.57|20950.57|20949.96|20949.96|0
1648112760000|2022-03-24 09:06:00|20950.27|20950.27|20950.71|20950.71|20950.76|20950.76|20950.27|20950.27|0
1648112770000|2022-03-24 09:06:10|20950.87|20950.87|20950.87|20950.87|20950.87|20950.87|20950.51|20950.51|0
1648112780000|2022-03-24 09:06:20|20950.68|20950.68|20950.63|20950.63|20950.8|20950.8|20950.52|20950.52|0
1648112790000|2022-03-24 09:06:30|20950.68|20950.68|20949.7|20949.7|20950.68|20950.68|20949.7|20949.7|0
1648112800000|2022-03-24 09:06:40|20949.64|20949.64|20948.96|20948.96|20949.64|20949.64|20948.96|20948.96|0
1648112810000|2022-03-24 09:06:50|20948.82|20948.82|20949.14|20949.14|20949.33|20949.33|20948.74|20948.74|0
1648112820000|2022-03-24 09:07:00|20948.12|20948.12|20947.09|20947.09|20948.12|20948.12|20946.58|20946.58|0
1648112830000|2022-03-24 09:07:10|20947.16|20947.16|20944.99|20944.99|20947.16|20947.16|20944.99|20944.99|0
1648112840000|2022-03-24 09:07:20|20944.77|20944.77|20943.43|20943.43|20944.77|20944.77|20943.36|20943.36|0
1648112850000|2022-03-24 09:07:30|20942.25|20942.25|20940.85|20940.85|20942.33|20942.33|20940.85|20940.85|0
1648112860000|2022-03-24 09:07:40|20940.69|20940.69|20938.41|20938.41|20940.69|20940.69|20938.26|20938.26|0
1648112870000|2022-03-24 09:07:50|20938.34|20938.34|20937.13|20937.13|20938.34|20938.34|20937.1|20937.1|0
1648112880000|2022-03-24 09:08:00|20937.06|20937.06|20936.95|20936.95|20937.06|20937.06|20935.91|20935.91|0
1648112890000|2022-03-24 09:08:10|20936.92|20936.92|20935.96|20935.96|20936.92|20936.92|20935.96|20935.96|0
1648112900000|2022-03-24 09:08:20|20935.71|20935.71|20934.1|20934.1|20935.71|20935.71|20934.1|20934.1|0
1648112910000|2022-03-24 09:08:30|20934.02|20934.02|20934.21|20934.21|20934.21|20934.21|20933.77|20933.77|0
1648112920000|2022-03-24 09:08:40|20934.54|20934.54|20934.52|20934.52|20934.79|20934.79|20934.18|20934.18|0
1648112930000|2022-03-24 09:08:50|20934.55|20934.55|20934|20934|20934.55|20934.55|20934|20934|0
1648112940000|2022-03-24 09:09:00|20933.95|20933.95|20933.18|20933.18|20934.07|20934.07|20933.18|20933.18|0
1648112950000|2022-03-24 09:09:10|20933.11|20933.11|20934.24|20934.24|20934.42|20934.42|20933.03|20933.03|0
1648112960000|2022-03-24 09:09:20|20934.17|20934.17|20934.34|20934.34|20934.63|20934.63|20934.08|20934.08|0
1648112970000|2022-03-24 09:09:30|20934.48|20934.48|20935.6|20935.6|20935.6|20935.6|20934.43|20934.43|0
1648112980000|2022-03-24 09:09:40|20935.65|20935.65|20935.43|20935.43|20935.65|20935.65|20935.08|20935.08|0
1648112990000|2022-03-24 09:09:50|20935.2|20935.2|20935.03|20935.03|20935.2|20935.2|20934.73|20934.73|0
1648113000000|2022-03-24 09:10:00|20934.97|20934.97|20935.29|20935.29|20935.36|20935.36|20934.97|20934.97|0
1648113010000|2022-03-24 09:10:10|20935.24|20935.24|20934.91|20934.91|20935.24|20935.24|20934.91|20934.91|0
1648113020000|2022-03-24 09:10:20|20934.16|20934.16|20933.87|20933.87|20934.16|20934.16|20933.87|20933.87|0
1648113030000|2022-03-24 09:10:30|20933.81|20933.81|20933.34|20933.34|20933.81|20933.81|20933.34|20933.34|0
1648113040000|2022-03-24 09:10:40|20933.5|20933.5|20933.02|20933.02|20933.5|20933.5|20933.02|20933.02|0
1648113050000|2022-03-24 09:10:50|20932.9|20932.9|20933.66|20933.66|20933.66|20933.66|20932.9|20932.9|0
1648113060000|2022-03-24 09:11:00|20933.4|20933.4|20933.28|20933.28|20933.46|20933.46|20933.28|20933.28|0
1648113070000|2022-03-24 09:11:10|20933.12|20933.12|20932.97|20932.97|20933.42|20933.42|20932.97|20932.97|0
1648113080000|2022-03-24 09:11:20|20933.02|20933.02|20933.89|20933.89|20933.89|20933.89|20933.02|20933.02|0
1648113090000|2022-03-24 09:11:30|20933.98|20933.98|20934.88|20934.88|20935.03|20935.03|20933.98|20933.98|0
1648113100000|2022-03-24 09:11:40|20935.06|20935.06|20935.73|20935.73|20935.73|20935.73|20934.63|20934.63|0
1648113110000|2022-03-24 09:11:50|20935.89|20935.89|20935.87|20935.87|20935.89|20935.89|20935.71|20935.71|0
1648113120000|2022-03-24 09:12:00|20935.92|20935.92|20936.81|20936.81|20936.81|20936.81|20935.75|20935.75|0
1648113130000|2022-03-24 09:12:10|20936.93|20936.93|20937.74|20937.74|20937.74|20937.74|20936.93|20936.93|0
1648113140000|2022-03-24 09:12:20|20937.57|20937.57|20938.06|20938.06|20938.06|20938.06|20937.27|20937.27|0
1648113150000|2022-03-24 09:12:30|20938.08|20938.08|20938.03|20938.03|20938.08|20938.08|20937.38|20937.38|0
1648113160000|2022-03-24 09:12:40|20938.11|20938.11|20939.23|20939.23|20939.23|20939.23|20938.08|20938.08|0
1648113170000|2022-03-24 09:12:50|20939.32|20939.32|20938.92|20938.92|20939.4|20939.4|20938.92|20938.92|0
1648113180000|2022-03-24 09:13:00|20938.97|20938.97|20939.38|20939.38|20939.6|20939.6|20938.97|20938.97|0
1648113190000|2022-03-24 09:13:10|20939.2|20939.2|20939.15|20939.15|20939.32|20939.32|20939.13|20939.13|0
1648113200000|2022-03-24 09:13:20|20939.29|20939.29|20940.44|20940.44|20940.44|20940.44|20939.29|20939.29|0
1648113210000|2022-03-24 09:13:30|20940.39|20940.39|20940.81|20940.81|20940.93|20940.93|20940.39|20940.39|0
1648113220000|2022-03-24 09:13:40|20940.7|20940.7|20941.57|20941.57|20941.62|20941.62|20940.61|20940.61|0
1648113230000|2022-03-24 09:13:50|20941.7|20941.7|20942.05|20942.05|20942.3|20942.3|20941.45|20941.45|0
1648113240000|2022-03-24 09:14:00|20941.88|20941.88|20941.95|20941.95|20941.95|20941.95|20941.82|20941.82|0
1648113250000|2022-03-24 09:14:10|20942.04|20942.04|20941.87|20941.87|20942.04|20942.04|20941.52|20941.52|0
1648113260000|2022-03-24 09:14:20|20941.96|20941.96|20942.26|20942.26|20942.26|20942.26|20941.96|20941.96|0
1648113270000|2022-03-24 09:14:30|20942.44|20942.44|20941.93|20941.93|20942.47|20942.47|20941.58|20941.58|0
1648113280000|2022-03-24 09:14:40|20941.87|20941.87|20941.57|20941.57|20941.92|20941.92|20941.41|20941.41|0
1648113290000|2022-03-24 09:14:50|20941.63|20941.63|20941.92|20941.92|20942.09|20942.09|20941.63|20941.63|0
1648113300000|2022-03-24 09:15:00|20942.18|20942.18|20940.78|20940.78|20942.29|20942.29|20940.78|20940.78|0
1648113310000|2022-03-24 09:15:10|20940.72|20940.72|20940.16|20940.16|20940.85|20940.85|20940.16|20940.16|0
1648113320000|2022-03-24 09:15:20|20940.22|20940.22|20940.18|20940.18|20940.41|20940.41|20940.18|20940.18|0
1648113330000|2022-03-24 09:15:30|20940.14|20940.14|20938.11|20938.11|20940.14|20940.14|20938.11|20938.11|0
1648113340000|2022-03-24 09:15:40|20938.26|20938.26|20938.8|20938.8|20938.8|20938.8|20938.26|20938.26|0
1648113350000|2022-03-24 09:15:50|20938.84|20938.84|20938.3|20938.3|20938.84|20938.84|20938.3|20938.3|0
1648113360000|2022-03-24 09:16:00|20938.23|20938.23|20939.3|20939.3|20939.3|20939.3|20938.23|20938.23|0
1648113370000|2022-03-24 09:16:10|20939.38|20939.38|20939.7|20939.7|20939.7|20939.7|20939.38|20939.38|0
1648113380000|2022-03-24 09:16:20|20939.63|20939.63|20938.87|20938.87|20939.63|20939.63|20938.73|20938.73|0
1648113390000|2022-03-24 09:16:30|20938.81|20938.81|20938.47|20938.47|20938.81|20938.81|20938.43|20938.43|0
1648113400000|2022-03-24 09:16:40|20938.52|20938.52|20938.45|20938.45|20938.52|20938.52|20938.24|20938.24|0
1648113410000|2022-03-24 09:16:50|20938.44|20938.44|20939.85|20939.85|20939.99|20939.99|20938.44|20938.44|0
1648113420000|2022-03-24 09:17:00|20939.78|20939.78|20941.27|20941.27|20941.56|20941.56|20939.78|20939.78|0
1648113430000|2022-03-24 09:17:10|20941.34|20941.34|20941.1|20941.1|20941.41|20941.41|20941.1|20941.1|0
1648113440000|2022-03-24 09:17:20|20941.13|20941.13|20941.48|20941.48|20941.72|20941.72|20941.06|20941.06|0
1648113450000|2022-03-24 09:17:30|20941.32|20941.32|20942.02|20942.02|20942.02|20942.02|20941.32|20941.32|0
1648113460000|2022-03-24 09:17:40|20942.06|20942.06|20941.81|20941.81|20942.56|20942.56|20941.81|20941.81|0
1648113470000|2022-03-24 09:17:50|20941.9|20941.9|20941.67|20941.67|20941.9|20941.9|20941.42|20941.42|0
1648113480000|2022-03-24 09:18:00|20941.74|20941.74|20941.9|20941.9|20941.9|20941.9|20941.74|20941.74|0
1648113490000|2022-03-24 09:18:10|20942.01|20942.01|20941.9|20941.9|20942.29|20942.29|20941.76|20941.76|0
1648113500000|2022-03-24 09:18:20|20941.73|20941.73|20941.48|20941.48|20941.93|20941.93|20941.48|20941.48|0
1648113510000|2022-03-24 09:18:30|20941.35|20941.35|20941.64|20941.64|20941.64|20941.64|20941.33|20941.33|0
1648113520000|2022-03-24 09:18:40|20941.44|20941.44|20941.29|20941.29|20941.44|20941.44|20941.21|20941.21|0
1648113530000|2022-03-24 09:18:50|20941.57|20941.57|20941.78|20941.78|20941.78|20941.78|20941.55|20941.55|0
1648113540000|2022-03-24 09:19:00|20941.91|20941.91|20942.01|20942.01|20942.01|20942.01|20941.58|20941.58|0
1648113550000|2022-03-24 09:19:10|20941.94|20941.94|20941.46|20941.46|20942.14|20942.14|20941.46|20941.46|0
1648113560000|2022-03-24 09:19:20|20941.3|20941.3|20940.85|20940.85|20941.3|20941.3|20940.82|20940.82|0
1648113570000|2022-03-24 09:19:30|20941.24|20941.24|20941.33|20941.33|20941.33|20941.33|20940.93|20940.93|0
1648113580000|2022-03-24 09:19:40|20941.39|20941.39|20941.65|20941.65|20941.65|20941.65|20941.37|20941.37|0
1648113590000|2022-03-24 09:19:50|20942.02|20942.02|20942.49|20942.49|20942.49|20942.49|20942.02|20942.02|0
1648113600000|2022-03-24 09:20:00|20942.31|20942.31|20943.53|20943.53|20943.79|20943.79|20942.31|20942.31|0
1648113610000|2022-03-24 09:20:10|20943.49|20943.49|20943.53|20943.53|20943.65|20943.65|20943.49|20943.49|0
1648113620000|2022-03-24 09:20:20|20943.59|20943.59|20944.12|20944.12|20944.12|20944.12|20943.49|20943.49|0
1648113630000|2022-03-24 09:20:30|20944.28|20944.28|20945.25|20945.25|20945.35|20945.35|20944.28|20944.28|0
1648113640000|2022-03-24 09:20:40|20945.33|20945.33|20945.24|20945.24|20945.78|20945.78|20945.24|20945.24|0
1648113650000|2022-03-24 09:20:50|20945.42|20945.42|20945.35|20945.35|20945.46|20945.46|20945.28|20945.28|0
1648113660000|2022-03-24 09:21:00|20945.23|20945.23|20944.76|20944.76|20945.23|20945.23|20944.21|20944.21|0
1648113670000|2022-03-24 09:21:10|20945.15|20945.15|20944.61|20944.61|20945.15|20945.15|20944.61|20944.61|0
1648113680000|2022-03-24 09:21:20|20944.72|20944.72|20945.25|20945.25|20945.63|20945.63|20944.72|20944.72|0
1648113690000|2022-03-24 09:21:30|20944.98|20944.98|20944.55|20944.55|20944.98|20944.98|20944.42|20944.42|0
1648113700000|2022-03-24 09:21:40|20944.44|20944.44|20944.27|20944.27|20944.44|20944.44|20944.1|20944.1|0
1648113710000|2022-03-24 09:21:50|20944.05|20944.05|20943.72|20943.72|20944.08|20944.08|20943.72|20943.72|0
1648113720000|2022-03-24 09:22:00|20943.7|20943.7|20943.42|20943.42|20943.79|20943.79|20943.42|20943.42|0
1648113730000|2022-03-24 09:22:10|20943.46|20943.46|20944.06|20944.06|20944.06|20944.06|20943.4|20943.4|0
1648113740000|2022-03-24 09:22:20|20943.99|20943.99|20944.67|20944.67|20944.75|20944.75|20943.99|20943.99|0
1648113750000|2022-03-24 09:22:30|20944.75|20944.75|20944.15|20944.15|20944.75|20944.75|20943.16|20943.16|0
1648113760000|2022-03-24 09:22:40|20943.69|20943.69|20938.07|20938.07|20943.69|20943.69|20938.07|20938.07|0
1648113770000|2022-03-24 09:22:50|20938.1|20938.1|20941.47|20941.47|20941.47|20941.47|20937.89|20937.89|0
1648113780000|2022-03-24 09:23:00|20941.78|20941.78|20941.83|20941.83|20942.34|20942.34|20941.78|20941.78|0
1648113790000|2022-03-24 09:23:10|20941.87|20941.87|20942.1|20942.1|20942.13|20942.13|20941.87|20941.87|0
1648113800000|2022-03-24 09:23:20|20942.02|20942.02|20942.25|20942.25|20942.29|20942.29|20942.02|20942.02|0
1648113810000|2022-03-24 09:23:30|20942.41|20942.41|20942.5|20942.5|20942.62|20942.62|20942.37|20942.37|0
1648113820000|2022-03-24 09:23:40|20942.39|20942.39|20941.53|20941.53|20942.39|20942.39|20941.37|20941.37|0
1648113830000|2022-03-24 09:23:50|20941.39|20941.39|20941.5|20941.5|20941.77|20941.77|20941.39|20941.39|0
1648113840000|2022-03-24 09:24:00|20941.43|20941.43|20941.47|20941.47|20941.94|20941.94|20941.02|20941.02|0
1648113850000|2022-03-24 09:24:10|20941.39|20941.39|20940.47|20940.47|20941.39|20941.39|20940.4|20940.4|0
1648113860000|2022-03-24 09:24:20|20940.54|20940.54|20940.17|20940.17|20940.69|20940.69|20940.17|20940.17|0
1648113870000|2022-03-24 09:24:30|20940.1|20940.1|20940.62|20940.62|20940.62|20940.62|20939.75|20939.75|0
1648113880000|2022-03-24 09:24:40|20940.55|20940.55|20939.5|20939.5|20940.78|20940.78|20939.5|20939.5|0
1648113890000|2022-03-24 09:24:50|20939.39|20939.39|20936.59|20936.59|20939.39|20939.39|20936.4|20936.4|0
1648113900000|2022-03-24 09:25:00|20936.51|20936.51|20936.11|20936.11|20936.7|20936.7|20936.02|20936.02|0
1648113910000|2022-03-24 09:25:10|20936.15|20936.15|20936.34|20936.34|20936.54|20936.54|20936.15|20936.15|0
1648113920000|2022-03-24 09:25:20|20936.39|20936.39|20936.83|20936.83|20936.87|20936.87|20936.21|20936.21|0
1648113930000|2022-03-24 09:25:30|20936.67|20936.67|20936.67|20936.67|20936.67|20936.67|20936.62|20936.62|0
1648113940000|2022-03-24 09:25:40|20936.73|20936.73|20935.96|20935.96|20936.9|20936.9|20935.87|20935.87|0
1648113950000|2022-03-24 09:25:50|20936.11|20936.11|20936.14|20936.14|20936.25|20936.25|20935.94|20935.94|0
1648113960000|2022-03-24 09:26:00|20936.07|20936.07|20936.15|20936.15|20936.42|20936.42|20935.91|20935.91|0
1648113970000|2022-03-24 09:26:10|20935.93|20935.93|20935.83|20935.83|20936.07|20936.07|20935.74|20935.74|0
1648113980000|2022-03-24 09:26:20|20935.68|20935.68|20934.68|20934.68|20935.98|20935.98|20934.68|20934.68|0
1648113990000|2022-03-24 09:26:30|20934.39|20934.39|20934.23|20934.23|20934.59|20934.59|20934.06|20934.06|0
1648114000000|2022-03-24 09:26:40|20934.26|20934.26|20934.12|20934.12|20934.26|20934.26|20933.81|20933.81|0
1648114010000|2022-03-24 09:26:50|20934.04|20934.04|20933.76|20933.76|20934.08|20934.08|20933.46|20933.46|0
1648114020000|2022-03-24 09:27:00|20933.72|20933.72|20933.41|20933.41|20933.92|20933.92|20933.41|20933.41|0
1648114030000|2022-03-24 09:27:10|20933.38|20933.38|20932.39|20932.39|20933.78|20933.78|20932.39|20932.39|0
1648114040000|2022-03-24 09:27:20|20932.41|20932.41|20932.77|20932.77|20932.81|20932.81|20932.41|20932.41|0
1648114050000|2022-03-24 09:27:30|20932.81|20932.81|20932.67|20932.67|20932.85|20932.85|20932.67|20932.67|0
1648114060000|2022-03-24 09:27:40|20932.71|20932.71|20932.56|20932.56|20932.74|20932.74|20932.56|20932.56|0
1648114070000|2022-03-24 09:27:50|20932.63|20932.63|20931.18|20931.18|20932.63|20932.63|20931.18|20931.18|0
1648114080000|2022-03-24 09:28:00|20931.26|20931.26|20932.05|20932.05|20932.05|20932.05|20930.7|20930.7|0
1648114090000|2022-03-24 09:28:10|20931.95|20931.95|20933.56|20933.56|20933.63|20933.63|20931.92|20931.92|0
1648114100000|2022-03-24 09:28:20|20933.55|20933.55|20934.21|20934.21|20934.27|20934.27|20933.34|20933.34|0
1648114110000|2022-03-24 09:28:30|20934.45|20934.45|20934.78|20934.78|20934.78|20934.78|20934.27|20934.27|0
1648114120000|2022-03-24 09:28:40|20934.95|20934.95|20934.16|20934.16|20934.95|20934.95|20933.94|20933.94|0
1648114130000|2022-03-24 09:28:50|20933.98|20933.98|20934.29|20934.29|20934.55|20934.55|20933.94|20933.94|0
1648114140000|2022-03-24 09:29:00|20934.22|20934.22|20933.74|20933.74|20934.22|20934.22|20933.53|20933.53|0
1648114150000|2022-03-24 09:29:10|20933.81|20933.81|20934.34|20934.34|20934.34|20934.34|20933.81|20933.81|0
1648114160000|2022-03-24 09:29:20|20934.2|20934.2|20932.93|20932.93|20934.2|20934.2|20932.93|20932.93|0
1648114170000|2022-03-24 09:29:30|20933.07|20933.07|20932.88|20932.88|20933.07|20933.07|20932.59|20932.59|0
1648114180000|2022-03-24 09:29:40|20932.55|20932.55|20932.83|20932.83|20933.33|20933.33|20932.55|20932.55|0
1648114190000|2022-03-24 09:29:50|20932.72|20932.72|20932.42|20932.42|20932.72|20932.72|20932.2|20932.2|0
1648114200000|2022-03-24 09:30:00|20932.06|20932.06|20932.02|20932.02|20932.35|20932.35|20931.68|20931.68|0
1648114210000|2022-03-24 09:30:10|20932.11|20932.11|20933.07|20933.07|20933.4|20933.4|20932.06|20932.06|0
1648114220000|2022-03-24 09:30:20|20933.41|20933.41|20933.93|20933.93|20933.93|20933.93|20933.41|20933.41|0
1648114230000|2022-03-24 09:30:30|20933.91|20933.91|20933.34|20933.34|20933.91|20933.91|20933.01|20933.01|0
1648114240000|2022-03-24 09:30:40|20933.26|20933.26|20933.26|20933.26|20933.39|20933.39|20933.08|20933.08|0
1648114250000|2022-03-24 09:30:50|20933.15|20933.15|20932.38|20932.38|20933.35|20933.35|20932.29|20932.29|0
1648114260000|2022-03-24 09:31:00|20932.27|20932.27|20930.56|20930.56|20932.56|20932.56|20930.37|20930.37|0
1648114270000|2022-03-24 09:31:10|20930.49|20930.49|20930.38|20930.38|20930.49|20930.49|20930.15|20930.15|0
1648114280000|2022-03-24 09:31:20|20930.55|20930.55|20929.89|20929.89|20930.58|20930.58|20929.89|20929.89|0
1648114290000|2022-03-24 09:31:30|20930.14|20930.14|20930.66|20930.66|20930.66|20930.66|20929.67|20929.67|0
1648114300000|2022-03-24 09:31:40|20930.74|20930.74|20931.21|20931.21|20931.21|20931.21|20930.74|20930.74|0
1648114310000|2022-03-24 09:31:50|20931.26|20931.26|20931.81|20931.81|20931.81|20931.81|20931.04|20931.04|0
1648114320000|2022-03-24 09:32:00|20932|20932|20931.86|20931.86|20932.04|20932.04|20931.85|20931.85|0
1648114330000|2022-03-24 09:32:10|20931.92|20931.92|20932.25|20932.25|20932.25|20932.25|20931.89|20931.89|0
1648114340000|2022-03-24 09:32:20|20932.36|20932.36|20932.37|20932.37|20932.39|20932.39|20932.06|20932.06|0
1648114350000|2022-03-24 09:32:30|20932.42|20932.42|20931.93|20931.93|20932.47|20932.47|20931.93|20931.93|0
1648114360000|2022-03-24 09:32:40|20931.85|20931.85|20931.73|20931.73|20931.85|20931.85|20930.85|20930.85|0
1648114370000|2022-03-24 09:32:50|20931.66|20931.66|20932.64|20932.64|20932.79|20932.79|20931.66|20931.66|0
1648114380000|2022-03-24 09:33:00|20932.6|20932.6|20932.46|20932.46|20933|20933|20932.46|20932.46|0
1648114390000|2022-03-24 09:33:10|20932.55|20932.55|20932.65|20932.65|20932.84|20932.84|20932.47|20932.47|0
1648114400000|2022-03-24 09:33:20|20932.57|20932.57|20932.73|20932.73|20932.89|20932.89|20932.57|20932.57|0
1648114410000|2022-03-24 09:33:30|20932.57|20932.57|20932.51|20932.51|20932.78|20932.78|20932.47|20932.47|0
1648114420000|2022-03-24 09:33:40|20932.67|20932.67|20932.39|20932.39|20932.74|20932.74|20932.39|20932.39|0
1648114430000|2022-03-24 09:33:50|20932.33|20932.33|20933.96|20933.96|20934.34|20934.34|20932.03|20932.03|0
1648114440000|2022-03-24 09:34:00|20933.77|20933.77|20934.76|20934.76|20934.92|20934.92|20933.77|20933.77|0
1648114450000|2022-03-24 09:34:10|20934.81|20934.81|20934.48|20934.48|20934.81|20934.81|20934.34|20934.34|0
1648114460000|2022-03-24 09:34:20|20934.39|20934.39|20934.44|20934.44|20934.53|20934.53|20934.32|20934.32|0
1648114470000|2022-03-24 09:34:30|20934.55|20934.55|20933.89|20933.89|20934.55|20934.55|20933.74|20933.74|0
1648114480000|2022-03-24 09:34:40|20933.8|20933.8|20933.74|20933.74|20934.09|20934.09|20933.51|20933.51|0
1648114490000|2022-03-24 09:34:50|20933.51|20933.51|20934.03|20934.03|20934.1|20934.1|20933.51|20933.51|0
1648114500000|2022-03-24 09:35:00|20933.97|20933.97|20933.38|20933.38|20933.97|20933.97|20933.2|20933.2|0
1648114510000|2022-03-24 09:35:10|20933.32|20933.32|20933.55|20933.55|20933.65|20933.65|20933.32|20933.32|0
1648114520000|2022-03-24 09:35:20|20933.48|20933.48|20933.89|20933.89|20933.92|20933.92|20933.42|20933.42|0
1648114530000|2022-03-24 09:35:30|20933.41|20933.41|20933.33|20933.33|20933.6|20933.6|20933.33|20933.33|0
1648114540000|2022-03-24 09:35:40|20933.3|20933.3|20934.05|20934.05|20934.05|20934.05|20933.3|20933.3|0
1648114550000|2022-03-24 09:35:50|20933.95|20933.95|20933.18|20933.18|20933.95|20933.95|20932.86|20932.86|0
1648114560000|2022-03-24 09:36:00|20933.24|20933.24|20933.3|20933.3|20933.43|20933.43|20933.06|20933.06|0
1648114570000|2022-03-24 09:36:10|20933.49|20933.49|20933.56|20933.56|20933.73|20933.73|20933.47|20933.47|0
1648114580000|2022-03-24 09:36:20|20933.48|20933.48|20933.4|20933.4|20933.48|20933.48|20933.25|20933.25|0
1648114590000|2022-03-24 09:36:30|20933.54|20933.54|20933.6|20933.6|20933.7|20933.7|20933.54|20933.54|0
1648114600000|2022-03-24 09:36:40|20933.73|20933.73|20933.54|20933.54|20933.73|20933.73|20933.54|20933.54|0
1648114610000|2022-03-24 09:36:50|20933.76|20933.76|20933.83|20933.83|20933.87|20933.87|20933.58|20933.58|0
1648114620000|2022-03-24 09:37:00|20934.03|20934.03|20934.7|20934.7|20934.7|20934.7|20933.84|20933.84|0
1648114630000|2022-03-24 09:37:10|20934.78|20934.78|20934.67|20934.67|20934.78|20934.78|20934.5|20934.5|0
1648114640000|2022-03-24 09:37:20|20934.77|20934.77|20935.27|20935.27|20935.27|20935.27|20934.77|20934.77|0
1648114650000|2022-03-24 09:37:30|20935.09|20935.09|20935.13|20935.13|20935.13|20935.13|20934.76|20934.76|0
1648114660000|2022-03-24 09:37:40|20935.2|20935.2|20935.17|20935.17|20935.37|20935.37|20935|20935|0
1648114670000|2022-03-24 09:37:50|20935.26|20935.26|20935.77|20935.77|20935.77|20935.77|20935.26|20935.26|0
1648114680000|2022-03-24 09:38:00|20935.43|20935.43|20934.74|20934.74|20935.48|20935.48|20934.74|20934.74|0
1648114690000|2022-03-24 09:38:10|20934.65|20934.65|20935.21|20935.21|20935.25|20935.25|20934.65|20934.65|0
1648114700000|2022-03-24 09:38:20|20935.11|20935.11|20935.67|20935.67|20935.68|20935.68|20935.11|20935.11|0
1648114710000|2022-03-24 09:38:30|20935.59|20935.59|20935.81|20935.81|20935.85|20935.85|20935.59|20935.59|0
1648114720000|2022-03-24 09:38:40|20935.75|20935.75|20936.06|20936.06|20936.1|20936.1|20935.66|20935.66|0
1648114730000|2022-03-24 09:38:50|20936.33|20936.33|20936|20936|20936.33|20936.33|20936|20936|0
1648114740000|2022-03-24 09:39:00|20935.95|20935.95|20937.17|20937.17|20937.17|20937.17|20935.95|20935.95|0
1648114750000|2022-03-24 09:39:10|20937.2|20937.2|20937.73|20937.73|20937.73|20937.73|20937.2|20937.2|0
1648114760000|2022-03-24 09:39:20|20938.15|20938.15|20938.56|20938.56|20938.56|20938.56|20938.15|20938.15|0
1648114770000|2022-03-24 09:39:30|20938.62|20938.62|20937.73|20937.73|20938.71|20938.71|20937.73|20937.73|0
1648114780000|2022-03-24 09:39:40|20937.52|20937.52|20936.83|20936.83|20937.52|20937.52|20936.83|20936.83|0
1648114790000|2022-03-24 09:39:50|20936.75|20936.75|20936.89|20936.89|20936.94|20936.94|20936.36|20936.36|0
1648114800000|2022-03-24 09:40:00|20936.58|20936.58|20936.45|20936.45|20936.59|20936.59|20936.2|20936.2|0
1648114810000|2022-03-24 09:40:10|20936.41|20936.41|20937.1|20937.1|20937.1|20937.1|20936.41|20936.41|0
1648114820000|2022-03-24 09:40:20|20937.15|20937.15|20937.79|20937.79|20937.79|20937.79|20937.15|20937.15|0
1648114830000|2022-03-24 09:40:30|20937.68|20937.68|20938.11|20938.11|20938.11|20938.11|20937.68|20937.68|0
1648114840000|2022-03-24 09:40:40|20938.18|20938.18|20938.04|20938.04|20938.28|20938.28|20938.04|20938.04|0
1648114850000|2022-03-24 09:40:50|20938.2|20938.2|20937.9|20937.9|20938.2|20938.2|20937.9|20937.9|0
1648114860000|2022-03-24 09:41:00|20937.99|20937.99|20937.89|20937.89|20937.99|20937.99|20937.69|20937.69|0
1648114870000|2022-03-24 09:41:10|20938.05|20938.05|20938.49|20938.49|20938.49|20938.49|20938.05|20938.05|0
1648114880000|2022-03-24 09:41:20|20938.41|20938.41|20939.15|20939.15|20939.15|20939.15|20938.41|20938.41|0
1648114890000|2022-03-24 09:41:30|20939.38|20939.38|20940.93|20940.93|20940.93|20940.93|20939.12|20939.12|0
1648114900000|2022-03-24 09:41:40|20940.85|20940.85|20941.55|20941.55|20941.55|20941.55|20940.85|20940.85|0
1648114910000|2022-03-24 09:41:50|20941.64|20941.64|20941.82|20941.82|20941.91|20941.91|20941.55|20941.55|0
1648114920000|2022-03-24 09:42:00|20941.74|20941.74|20941.45|20941.45|20942.06|20942.06|20941.45|20941.45|0
1648114930000|2022-03-24 09:42:10|20941.54|20941.54|20941.83|20941.83|20941.97|20941.97|20941.54|20941.54|0
1648114940000|2022-03-24 09:42:20|20942.17|20942.17|20943.21|20943.21|20943.35|20943.35|20942.17|20942.17|0
1648114950000|2022-03-24 09:42:30|20943.29|20943.29|20942.77|20942.77|20943.38|20943.38|20942.77|20942.77|0
1648114960000|2022-03-24 09:42:40|20942.68|20942.68|20943.62|20943.62|20943.62|20943.62|20942.42|20942.42|0
1648114970000|2022-03-24 09:42:50|20943.74|20943.74|20944.13|20944.13|20944.21|20944.21|20943.68|20943.68|0
1648114980000|2022-03-24 09:43:00|20944.31|20944.31|20944.76|20944.76|20944.76|20944.76|20944.12|20944.12|0
1648114990000|2022-03-24 09:43:10|20944.78|20944.78|20945.8|20945.8|20945.8|20945.8|20944.78|20944.78|0
1648115000000|2022-03-24 09:43:20|20945.89|20945.89|20945.36|20945.36|20946.08|20946.08|20945.18|20945.18|0
1648115010000|2022-03-24 09:43:30|20945.45|20945.45|20945.58|20945.58|20945.58|20945.58|20945.29|20945.29|0
1648115020000|2022-03-24 09:43:40|20945.65|20945.65|20945.87|20945.87|20945.87|20945.87|20945.38|20945.38|0
1648115030000|2022-03-24 09:43:50|20946.07|20946.07|20947.41|20947.41|20947.41|20947.41|20945.89|20945.89|0
1648115040000|2022-03-24 09:44:00|20947.3|20947.3|20946.68|20946.68|20947.3|20947.3|20946.68|20946.68|0
1648115050000|2022-03-24 09:44:10|20946.64|20946.64|20947.53|20947.53|20947.53|20947.53|20946.64|20946.64|0
1648115060000|2022-03-24 09:44:20|20947.44|20947.44|20948.3|20948.3|20948.3|20948.3|20947.44|20947.44|0
1648115070000|2022-03-24 09:44:30|20948.25|20948.25|20948.89|20948.89|20948.89|20948.89|20948.25|20948.25|0
1648115080000|2022-03-24 09:44:40|20948.81|20948.81|20948.75|20948.75|20948.81|20948.81|20948.65|20948.65|0
1648115090000|2022-03-24 09:44:50|20948.62|20948.62|20950.09|20950.09|20950.09|20950.09|20948.62|20948.62|0
1648115100000|2022-03-24 09:45:00|20950.26|20950.26|20951.13|20951.13|20951.22|20951.22|20950.26|20950.26|0
1648115110000|2022-03-24 09:45:10|20951.07|20951.07|20951.28|20951.28|20951.3|20951.3|20950.93|20950.93|0
1648115120000|2022-03-24 09:45:20|20951.35|20951.35|20952.09|20952.09|20952.18|20952.18|20951.35|20951.35|0
1648115130000|2022-03-24 09:45:30|20952.22|20952.22|20952.21|20952.21|20952.35|20952.35|20952.21|20952.21|0
1648115140000|2022-03-24 09:45:40|20952.3|20952.3|20953.38|20953.38|20953.38|20953.38|20952.3|20952.3|0
1648115150000|2022-03-24 09:45:50|20953.47|20953.47|20953.78|20953.78|20953.78|20953.78|20953.44|20953.44|0
1648115160000|2022-03-24 09:46:00|20953.86|20953.86|20954.29|20954.29|20954.29|20954.29|20953.78|20953.78|0
1648115170000|2022-03-24 09:46:10|20954.37|20954.37|20954.46|20954.46|20954.53|20954.53|20954.2|20954.2|0
1648115180000|2022-03-24 09:46:20|20954.55|20954.55|20954.92|20954.92|20955.08|20955.08|20954.35|20954.35|0
1648115190000|2022-03-24 09:46:30|20954.98|20954.98|20954.6|20954.6|20955.24|20955.24|20954.42|20954.42|0
1648115200000|2022-03-24 09:46:40|20954.56|20954.56|20955.38|20955.38|20955.38|20955.38|20954.22|20954.22|0
1648115210000|2022-03-24 09:46:50|20955.36|20955.36|20954.77|20954.77|20955.36|20955.36|20954.18|20954.18|0
1648115220000|2022-03-24 09:47:00|20954.86|20954.86|20955.01|20955.01|20955.39|20955.39|20954.77|20954.77|0
1648115230000|2022-03-24 09:47:10|20954.92|20954.92|20954.4|20954.4|20954.92|20954.92|20954.38|20954.38|0
1648115240000|2022-03-24 09:47:20|20954.36|20954.36|20954.87|20954.87|20954.95|20954.95|20954.36|20954.36|0
1648115250000|2022-03-24 09:47:30|20954.93|20954.93|20954.96|20954.96|20955.21|20955.21|20954.85|20954.85|0
1648115260000|2022-03-24 09:47:40|20954.93|20954.93|20955.06|20955.06|20955.06|20955.06|20954.48|20954.48|0
1648115270000|2022-03-24 09:47:50|20954.86|20954.86|20954.12|20954.12|20954.86|20954.86|20954.04|20954.04|0
1648115280000|2022-03-24 09:48:00|20953.9|20953.9|20955.06|20955.06|20955.15|20955.15|20953.85|20953.85|0
1648115290000|2022-03-24 09:48:10|20955.33|20955.33|20954.36|20954.36|20955.33|20955.33|20954.36|20954.36|0
1648115300000|2022-03-24 09:48:20|20954.27|20954.27|20954.71|20954.71|20954.77|20954.77|20954.27|20954.27|0
1648115310000|2022-03-24 09:48:30|20954.74|20954.74|20953.87|20953.87|20954.88|20954.88|20953.87|20953.87|0
1648115320000|2022-03-24 09:48:40|20953.73|20953.73|20953.55|20953.55|20953.98|20953.98|20953.55|20953.55|0
1648115330000|2022-03-24 09:48:50|20953.41|20953.41|20953.45|20953.45|20953.59|20953.59|20953.41|20953.41|0
1648115340000|2022-03-24 09:49:00|20953.39|20953.39|20953.4|20953.4|20953.69|20953.69|20953.3|20953.3|0
1648115350000|2022-03-24 09:49:10|20953.58|20953.58|20953.8|20953.8|20953.85|20953.85|20953.58|20953.58|0
1648115360000|2022-03-24 09:49:20|20953.84|20953.84|20954.33|20954.33|20954.33|20954.33|20953.84|20953.84|0
1648115370000|2022-03-24 09:49:30|20954.32|20954.32|20953.92|20953.92|20954.36|20954.36|20953.92|20953.92|0
1648115380000|2022-03-24 09:49:40|20953.99|20953.99|20953.85|20953.85|20954.42|20954.42|20953.67|20953.67|0
1648115390000|2022-03-24 09:49:50|20953.67|20953.67|20954.12|20954.12|20954.29|20954.29|20953.67|20953.67|0
1648115400000|2022-03-24 09:50:00|20954.03|20954.03|20954.11|20954.11|20954.29|20954.29|20954.03|20954.03|0
1648115410000|2022-03-24 09:50:10|20954.02|20954.02|20954.15|20954.15|20954.22|20954.22|20953.87|20953.87|0
1648115420000|2022-03-24 09:50:20|20954.2|20954.2|20954.31|20954.31|20954.31|20954.31|20954.2|20954.2|0
1648115430000|2022-03-24 09:50:30|20954.37|20954.37|20954.16|20954.16|20954.42|20954.42|20954.05|20954.05|0
1648115440000|2022-03-24 09:50:40|20954.31|20954.31|20954.8|20954.8|20954.8|20954.8|20954.31|20954.31|0
1648115450000|2022-03-24 09:50:50|20955.04|20955.04|20955.29|20955.29|20955.29|20955.29|20955.04|20955.04|0
1648115460000|2022-03-24 09:51:00|20955.31|20955.31|20955.29|20955.29|20955.39|20955.39|20955.29|20955.29|0
1648115470000|2022-03-24 09:51:10|20955.13|20955.13|20955.88|20955.88|20955.88|20955.88|20955.12|20955.12|0
1648115480000|2022-03-24 09:51:20|20955.74|20955.74|20956.49|20956.49|20956.49|20956.49|20955.66|20955.66|0
1648115490000|2022-03-24 09:51:30|20956.58|20956.58|20956.28|20956.28|20956.67|20956.67|20956.28|20956.28|0
1648115500000|2022-03-24 09:51:40|20956.42|20956.42|20956.42|20956.42|20956.42|20956.42|20956.42|20956.42|0
1648115510000|2022-03-24 09:51:50|20956.52|20956.52|20956.72|20956.72|20956.72|20956.72|20956.52|20956.52|0
1648115520000|2022-03-24 09:52:00|20956.9|20956.9|20956.99|20956.99|20957.46|20957.46|20956.9|20956.9|0
1648115530000|2022-03-24 09:52:10|20957.08|20957.08|20957.08|20957.08|20957.08|20957.08|20957.08|20957.08|0
1648115540000|2022-03-24 09:52:20|20957.12|20957.12|20957.17|20957.17|20957.17|20957.17|20957.12|20957.12|0
1648115550000|2022-03-24 09:52:30|20957.2|20957.2|20957.68|20957.68|20957.68|20957.68|20957.2|20957.2|0
1648115560000|2022-03-24 09:52:40|20957.62|20957.62|20957.83|20957.83|20957.83|20957.83|20957.61|20957.61|0
1648115570000|2022-03-24 09:52:50|20957.99|20957.99|20957.98|20957.98|20958.01|20958.01|20957.92|20957.92|0
1648115580000|2022-03-24 09:53:00|20957.87|20957.87|20957.53|20957.53|20957.87|20957.87|20957.43|20957.43|0
1648115590000|2022-03-24 09:53:10|20957.59|20957.59|20957.31|20957.31|20957.7|20957.7|20957.31|20957.31|0
1648115600000|2022-03-24 09:53:20|20957.08|20957.08|20956.87|20956.87|20957.2|20957.2|20956.84|20956.84|0
1648115610000|2022-03-24 09:53:30|20956.76|20956.76|20956.96|20956.96|20957.09|20957.09|20956.76|20956.76|0
1648115620000|2022-03-24 09:53:40|20957.03|20957.03|20956.81|20956.81|20957.03|20957.03|20956.81|20956.81|0
1648115630000|2022-03-24 09:53:50|20957.03|20957.03|20957.34|20957.34|20957.47|20957.47|20957.03|20957.03|0
1648115640000|2022-03-24 09:54:00|20956.99|20956.99|20956.41|20956.41|20956.99|20956.99|20956.38|20956.38|0
1648115650000|2022-03-24 09:54:10|20956.47|20956.47|20956.57|20956.57|20956.57|20956.57|20956.47|20956.47|0
1648115660000|2022-03-24 09:54:20|20956.55|20956.55|20956.2|20956.2|20956.55|20956.55|20956.2|20956.2|0
1648115670000|2022-03-24 09:54:30|20956.05|20956.05|20955.99|20955.99|20956.05|20956.05|20955.65|20955.65|0
1648115680000|2022-03-24 09:54:40|20956.06|20956.06|20955.98|20955.98|20956.06|20956.06|20955.98|20955.98|0
1648115690000|2022-03-24 09:54:50|20955.88|20955.88|20956.03|20956.03|20956.03|20956.03|20955.79|20955.79|0
1648115700000|2022-03-24 09:55:00|20956.01|20956.01|20955.98|20955.98|20956.01|20956.01|20955.89|20955.89|0
1648115710000|2022-03-24 09:55:10|20956.06|20956.06|20956.12|20956.12|20956.21|20956.21|20955.99|20955.99|0
1648115720000|2022-03-24 09:55:20|20956.18|20956.18|20956.03|20956.03|20956.18|20956.18|20956.03|20956.03|0
1648115730000|2022-03-24 09:55:30|20955.9|20955.9|20955.88|20955.88|20955.94|20955.94|20955.73|20955.73|0
1648115740000|2022-03-24 09:55:40|20955.81|20955.81|20955.55|20955.55|20955.81|20955.81|20955.55|20955.55|0
1648115750000|2022-03-24 09:55:50|20955.38|20955.38|20955.24|20955.24|20955.38|20955.38|20955.11|20955.11|0
1648115760000|2022-03-24 09:56:00|20955.17|20955.17|20954.56|20954.56|20955.22|20955.22|20954.56|20954.56|0
1648115770000|2022-03-24 09:56:10|20954.76|20954.76|20954.7|20954.7|20954.83|20954.83|20954.7|20954.7|0
1648115780000|2022-03-24 09:56:20|20954.66|20954.66|20954.44|20954.44|20954.66|20954.66|20954.44|20954.44|0
1648115790000|2022-03-24 09:56:30|20954.49|20954.49|20954.63|20954.63|20954.68|20954.68|20954.49|20954.49|0
1648115800000|2022-03-24 09:56:40|20954.56|20954.56|20954.79|20954.79|20954.85|20954.85|20954.41|20954.41|0
1648115810000|2022-03-24 09:56:50|20954.67|20954.67|20953.9|20953.9|20954.79|20954.79|20953.9|20953.9|0
1648115820000|2022-03-24 09:57:00|20953.83|20953.83|20952.48|20952.48|20953.83|20953.83|20952.35|20952.35|0
1648115830000|2022-03-24 09:57:10|20952.27|20952.27|20952.09|20952.09|20952.27|20952.27|20952.09|20952.09|0
1648115840000|2022-03-24 09:57:20|20952.15|20952.15|20951.47|20951.47|20952.15|20952.15|20951.06|20951.06|0
1648115850000|2022-03-24 09:57:30|20950.88|20950.88|20951.04|20951.04|20951.13|20951.13|20950.75|20950.75|0
1648115860000|2022-03-24 09:57:40|20950.97|20950.97|20951.18|20951.18|20951.22|20951.22|20950.78|20950.78|0
1648115870000|2022-03-24 09:57:50|20951.11|20951.11|20950.45|20950.45|20951.35|20951.35|20950.45|20950.45|0
1648115880000|2022-03-24 09:58:00|20950.27|20950.27|20950.16|20950.16|20950.33|20950.33|20949.9|20949.9|0
1648115890000|2022-03-24 09:58:10|20950.08|20950.08|20950.28|20950.28|20950.57|20950.57|20950.08|20950.08|0
1648115900000|2022-03-24 09:58:20|20950.37|20950.37|20950.75|20950.75|20950.75|20950.75|20950.37|20950.37|0
1648115910000|2022-03-24 09:58:30|20950.69|20950.69|20945.52|20945.52|20950.69|20950.69|20945.52|20945.52|0
1648115920000|2022-03-24 09:58:40|20945.39|20945.39|20944.48|20944.48|20945.44|20945.44|20944.48|20944.48|0
1648115930000|2022-03-24 09:58:50|20944.53|20944.53|20944.68|20944.68|20944.83|20944.83|20944.42|20944.42|0
1648115940000|2022-03-24 09:59:00|20944.71|20944.71|20944.52|20944.52|20945.08|20945.08|20944.39|20944.39|0
1648115950000|2022-03-24 09:59:10|20944.38|20944.38|20944.25|20944.25|20944.38|20944.38|20944.25|20944.25|0
1648115960000|2022-03-24 09:59:20|20944.14|20944.14|20943.56|20943.56|20944.14|20944.14|20943.45|20943.45|0
1648115970000|2022-03-24 09:59:30|20943.63|20943.63|20943.94|20943.94|20944.01|20944.01|20943.63|20943.63|0
1648115980000|2022-03-24 09:59:40|20943.89|20943.89|20943.41|20943.41|20943.89|20943.89|20943.34|20943.34|0
1648115990000|2022-03-24 09:59:50|20943.34|20943.34|20943.29|20943.29|20943.63|20943.63|20943.25|20943.25|0
1648116000000|2022-03-24 10:00:00|20943.19|20943.19|20943.29|20943.29|20943.38|20943.38|20943.16|20943.16|0
1648116010000|2022-03-24 10:00:10|20943.37|20943.37|20941.43|20941.43|20943.39|20943.39|20941.43|20941.43|0
1648116020000|2022-03-24 10:00:20|20941.46|20941.46|20931.51|20931.51|20941.46|20941.46|20931.47|20931.47|0
1648116030000|2022-03-24 10:00:30|20931.41|20931.41|20931.18|20931.18|20931.46|20931.46|20931.09|20931.09|0
1648116040000|2022-03-24 10:00:40|20931.21|20931.21|20930.75|20930.75|20931.31|20931.31|20930.56|20930.56|0
1648116050000|2022-03-24 10:00:50|20930.82|20930.82|20929.16|20929.16|20930.82|20930.82|20928.82|20928.82|0
1648116060000|2022-03-24 10:01:00|20929.02|20929.02|20929.14|20929.14|20929.26|20929.26|20928.83|20928.83|0
1648116070000|2022-03-24 10:01:10|20929.31|20929.31|20928.46|20928.46|20929.34|20929.34|20928.46|20928.46|0
1648116080000|2022-03-24 10:01:20|20928.65|20928.65|20928.57|20928.57|20928.65|20928.65|20928.31|20928.31|0
1648116090000|2022-03-24 10:01:30|20928.6|20928.6|20928.42|20928.42|20928.6|20928.6|20928.26|20928.26|0
1648116100000|2022-03-24 10:01:40|20928.57|20928.57|20928.06|20928.06|20928.74|20928.74|20928.06|20928.06|0
1648116110000|2022-03-24 10:01:50|20928.03|20928.03|20928.52|20928.52|20928.53|20928.53|20927.97|20927.97|0
1648116120000|2022-03-24 10:02:00|20928.53|20928.53|20925.45|20925.45|20928.55|20928.55|20925.45|20925.45|0
1648116130000|2022-03-24 10:02:10|20925.54|20925.54|20924.83|20924.83|20925.69|20925.69|20924.83|20924.83|0
1648116140000|2022-03-24 10:02:20|20924.97|20924.97|20924.38|20924.38|20924.97|20924.97|20924.31|20924.31|0
1648116150000|2022-03-24 10:02:30|20924.56|20924.56|20924.25|20924.25|20924.56|20924.56|20924.12|20924.12|0
1648116160000|2022-03-24 10:02:40|20924.3|20924.3|20923.71|20923.71|20924.3|20924.3|20923.71|20923.71|0
1648116170000|2022-03-24 10:02:50|20923.68|20923.68|20923.26|20923.26|20923.68|20923.68|20923.19|20923.19|0
1648116180000|2022-03-24 10:03:00|20923.34|20923.34|20924.22|20924.22|20924.22|20924.22|20923.18|20923.18|0
1648116190000|2022-03-24 10:03:10|20924.06|20924.06|20924.21|20924.21|20924.21|20924.21|20924.04|20924.04|0
1648116200000|2022-03-24 10:03:20|20924.07|20924.07|20923.42|20923.42|20924.07|20924.07|20923.42|20923.42|0
1648116210000|2022-03-24 10:03:30|20923.13|20923.13|20921.81|20921.81|20923.13|20923.13|20921.81|20921.81|0
1648116220000|2022-03-24 10:03:40|20921.46|20921.46|20920.05|20920.05|20921.46|20921.46|20920.05|20920.05|0
1648116230000|2022-03-24 10:03:50|20920.12|20920.12|20919.86|20919.86|20920.13|20920.13|20919.84|20919.84|0
1648116240000|2022-03-24 10:04:00|20919.33|20919.33|20919.11|20919.11|20919.41|20919.41|20919.11|20919.11|0
1648116250000|2022-03-24 10:04:10|20918.95|20918.95|20918.29|20918.29|20918.95|20918.95|20918.29|20918.29|0
1648116260000|2022-03-24 10:04:20|20918.36|20918.36|20918.38|20918.38|20918.39|20918.39|20917.98|20917.98|0
1648116270000|2022-03-24 10:04:30|20918.17|20918.17|20917.75|20917.75|20918.25|20918.25|20917.75|20917.75|0
1648116280000|2022-03-24 10:04:40|20917.83|20917.83|20917.68|20917.68|20917.85|20917.85|20917.68|20917.68|0
1648116290000|2022-03-24 10:04:50|20917.61|20917.61|20917.51|20917.51|20917.61|20917.61|20917.51|20917.51|0
1648116300000|2022-03-24 10:05:00|20917.59|20917.59|20917.24|20917.24|20917.66|20917.66|20917.24|20917.24|0
1648116310000|2022-03-24 10:05:10|20916.98|20916.98|20916.89|20916.89|20916.98|20916.98|20916.73|20916.73|0
1648116320000|2022-03-24 10:05:20|20917.01|20917.01|20917.02|20917.02|20917.23|20917.23|20916.67|20916.67|0
1648116330000|2022-03-24 10:05:30|20917.11|20917.11|20917.15|20917.15|20917.15|20917.15|20916.96|20916.96|0
1648116340000|2022-03-24 10:05:40|20917.24|20917.24|20917.49|20917.49|20917.49|20917.49|20917.24|20917.24|0
1648116350000|2022-03-24 10:05:50|20917.39|20917.39|20918.31|20918.31|20918.32|20918.32|20917.14|20917.14|0
1648116360000|2022-03-24 10:06:00|20918.43|20918.43|20918.16|20918.16|20918.5|20918.5|20918.16|20918.16|0
1648116370000|2022-03-24 10:06:10|20918.07|20918.07|20918.19|20918.19|20918.19|20918.19|20918.07|20918.07|0
1648116380000|2022-03-24 10:06:20|20918.22|20918.22|20917.92|20917.92|20918.22|20918.22|20917.92|20917.92|0
1648116390000|2022-03-24 10:06:30|20917.79|20917.79|20918.05|20918.05|20918.05|20918.05|20917.79|20917.79|0
1648116400000|2022-03-24 10:06:40|20918.04|20918.04|20918.29|20918.29|20918.37|20918.37|20918.04|20918.04|0
1648116410000|2022-03-24 10:06:50|20918.37|20918.37|20918.65|20918.65|20918.65|20918.65|20918.28|20918.28|0
1648116420000|2022-03-24 10:07:00|20918.72|20918.72|20918.41|20918.41|20918.81|20918.81|20918.41|20918.41|0
1648116430000|2022-03-24 10:07:10|20918.36|20918.36|20918.24|20918.24|20918.36|20918.36|20918.24|20918.24|0
1648116440000|2022-03-24 10:07:20|20918.29|20918.29|20918.19|20918.19|20918.48|20918.48|20918.17|20918.17|0
1648116450000|2022-03-24 10:07:30|20918.12|20918.12|20917.07|20917.07|20918.12|20918.12|20917.02|20917.02|0
1648116460000|2022-03-24 10:07:40|20917.14|20917.14|20917.65|20917.65|20917.75|20917.75|20917.14|20917.14|0
1648116470000|2022-03-24 10:07:50|20917.51|20917.51|20917.52|20917.52|20917.69|20917.69|20917.47|20917.47|0
1648116480000|2022-03-24 10:08:00|20917.47|20917.47|20917.45|20917.45|20917.62|20917.62|20917.27|20917.27|0
1648116490000|2022-03-24 10:08:10|20917.19|20917.19|20917.2|20917.2|20917.2|20917.2|20916.93|20916.93|0
1648116500000|2022-03-24 10:08:20|20917.03|20917.03|20917.17|20917.17|20917.29|20917.29|20916.37|20916.37|0
1648116510000|2022-03-24 10:08:30|20917.16|20917.16|20914.85|20914.85|20917.23|20917.23|20914.85|20914.85|0
1648116520000|2022-03-24 10:08:40|20914.73|20914.73|20914.37|20914.37|20914.73|20914.73|20913.86|20913.86|0
1648116530000|2022-03-24 10:08:50|20914.1|20914.1|20913.2|20913.2|20914.1|20914.1|20913.19|20913.19|0
1648116540000|2022-03-24 10:09:00|20913.18|20913.18|20913.96|20913.96|20914.18|20914.18|20913.17|20913.17|0
1648116550000|2022-03-24 10:09:10|20913.85|20913.85|20912.96|20912.96|20913.85|20913.85|20912.96|20912.96|0
1648116560000|2022-03-24 10:09:20|20912.73|20912.73|20912.28|20912.28|20912.86|20912.86|20912.04|20912.04|0
1648116570000|2022-03-24 10:09:30|20912.09|20912.09|20906.44|20906.44|20912.09|20912.09|20906.3|20906.3|0
1648116580000|2022-03-24 10:09:40|20906.54|20906.54|20906.54|20906.54|20907.3|20907.3|20906.54|20906.54|0
1648116590000|2022-03-24 10:09:50|20906.45|20906.45|20906.3|20906.3|20906.95|20906.95|20906.22|20906.22|0
1648116600000|2022-03-24 10:10:00|20906.13|20906.13|20905.19|20905.19|20906.39|20906.39|20905.15|20905.15|0
1648116610000|2022-03-24 10:10:10|20905.32|20905.32|20905.51|20905.51|20905.71|20905.71|20904.96|20904.96|0
1648116620000|2022-03-24 10:10:20|20905.46|20905.46|20904.22|20904.22|20905.56|20905.56|20904.22|20904.22|0
1648116630000|2022-03-24 10:10:30|20904.39|20904.39|20904.2|20904.2|20904.39|20904.39|20903.77|20903.77|0
1648116640000|2022-03-24 10:10:40|20904.13|20904.13|20903.14|20903.14|20904.21|20904.21|20903.14|20903.14|0
1648116650000|2022-03-24 10:10:50|20903.07|20903.07|20902.89|20902.89|20903.07|20903.07|20902.78|20902.78|0
1648116660000|2022-03-24 10:11:00|20902.86|20902.86|20900.66|20900.66|20902.86|20902.86|20900.66|20900.66|0
1648116670000|2022-03-24 10:11:10|20900.79|20900.79|20900.15|20900.15|20901.24|20901.24|20900.15|20900.15|0
1648116680000|2022-03-24 10:11:20|20900.09|20900.09|20899.38|20899.38|20900.4|20900.4|20899.31|20899.31|0
1648116690000|2022-03-24 10:11:30|20899.21|20899.21|20898.68|20898.68|20899.48|20899.48|20898.68|20898.68|0
1648116700000|2022-03-24 10:11:40|20898.76|20898.76|20898.32|20898.32|20899.4|20899.4|20898.32|20898.32|0
1648116710000|2022-03-24 10:11:50|20898.16|20898.16|20897.24|20897.24|20898.16|20898.16|20897.24|20897.24|0
1648116720000|2022-03-24 10:12:00|20897.2|20897.2|20896.07|20896.07|20897.2|20897.2|20896.07|20896.07|0
1648116730000|2022-03-24 10:12:10|20895.99|20895.99|20895.9|20895.9|20896.1|20896.1|20895.79|20895.79|0
1648116740000|2022-03-24 10:12:20|20895.92|20895.92|20888.07|20888.07|20896.01|20896.01|20888.07|20888.07|0
1648116750000|2022-03-24 10:12:30|20888.01|20888.01|20886.31|20886.31|20888.01|20888.01|20886.31|20886.31|0
1648116760000|2022-03-24 10:12:40|20886.39|20886.39|20886.44|20886.44|20886.78|20886.78|20886.25|20886.25|0
1648116770000|2022-03-24 10:12:50|20886.36|20886.36|20884.32|20884.32|20886.36|20886.36|20884.32|20884.32|0
1648116780000|2022-03-24 10:13:00|20884.28|20884.28|20883.95|20883.95|20885.08|20885.08|20883.95|20883.95|0
1648116790000|2022-03-24 10:13:10|20884.03|20884.03|20883.79|20883.79|20884.5|20884.5|20883.71|20883.71|0
1648116800000|2022-03-24 10:13:20|20884.34|20884.34|20883.95|20883.95|20884.77|20884.77|20883.95|20883.95|0
1648116810000|2022-03-24 10:13:30|20884.32|20884.32|20884.44|20884.44|20884.51|20884.51|20884.23|20884.23|0
1648116820000|2022-03-24 10:13:40|20884.48|20884.48|20884.83|20884.83|20884.97|20884.97|20884.48|20884.48|0
1648116830000|2022-03-24 10:13:50|20884.28|20884.28|20880.96|20880.96|20884.28|20884.28|20880.59|20880.59|0
1648116840000|2022-03-24 10:14:00|20880.91|20880.91|20880.68|20880.68|20881.6|20881.6|20880.68|20880.68|0
1648116850000|2022-03-24 10:14:10|20880.58|20880.58|20879.86|20879.86|20880.78|20880.78|20879.63|20879.63|0
1648116860000|2022-03-24 10:14:20|20880.01|20880.01|20879.8|20879.8|20880.06|20880.06|20879.77|20879.77|0
1648116870000|2022-03-24 10:14:30|20879.89|20879.89|20879.08|20879.08|20880.14|20880.14|20878.99|20878.99|0
1648116880000|2022-03-24 10:14:40|20878.99|20878.99|20878.21|20878.21|20878.99|20878.99|20878.21|20878.21|0
1648116890000|2022-03-24 10:14:50|20877.99|20877.99|20878.5|20878.5|20878.5|20878.5|20877.83|20877.83|0
1648116900000|2022-03-24 10:15:00|20878.43|20878.43|20877.06|20877.06|20878.43|20878.43|20877.06|20877.06|0
1648116910000|2022-03-24 10:15:10|20877|20877|20876.01|20876.01|20877.07|20877.07|20876.01|20876.01|0
1648116920000|2022-03-24 10:15:20|20875.88|20875.88|20875.21|20875.21|20875.88|20875.88|20875.21|20875.21|0
1648116930000|2022-03-24 10:15:30|20875.27|20875.27|20875.51|20875.51|20875.51|20875.51|20875.27|20875.27|0
1648116940000|2022-03-24 10:15:40|20875.3|20875.3|20875.41|20875.41|20875.41|20875.41|20874.96|20874.96|0
1648116950000|2022-03-24 10:15:50|20875.46|20875.46|20873.54|20873.54|20875.46|20875.46|20873.42|20873.42|0
1648116960000|2022-03-24 10:16:00|20873.28|20873.28|20873.72|20873.72|20874.45|20874.45|20873.28|20873.28|0
1648116970000|2022-03-24 10:16:10|20873.68|20873.68|20874.36|20874.36|20874.53|20874.53|20873.68|20873.68|0
1648116980000|2022-03-24 10:16:20|20874.45|20874.45|20874.64|20874.64|20874.64|20874.64|20874.45|20874.45|0
1648116990000|2022-03-24 10:16:30|20874.57|20874.57|20873.76|20873.76|20874.8|20874.8|20873.65|20873.65|0
1648117000000|2022-03-24 10:16:40|20873.65|20873.65|20873.41|20873.41|20873.65|20873.65|20873.31|20873.31|0
1648117010000|2022-03-24 10:16:50|20873.35|20873.35|20872.38|20872.38|20873.35|20873.35|20872.38|20872.38|0
1648117020000|2022-03-24 10:17:00|20872.35|20872.35|20871.88|20871.88|20872.43|20872.43|20871.85|20871.85|0
1648117030000|2022-03-24 10:17:10|20871.82|20871.82|20871.37|20871.37|20871.82|20871.82|20871.37|20871.37|0
1648117040000|2022-03-24 10:17:20|20871.31|20871.31|20871.25|20871.25|20871.31|20871.31|20871.25|20871.25|0
1648117050000|2022-03-24 10:17:30|20871.15|20871.15|20872|20872|20872|20872|20871.15|20871.15|0
1648117060000|2022-03-24 10:17:40|20871.89|20871.89|20871.16|20871.16|20872.05|20872.05|20871.16|20871.16|0
1648117070000|2022-03-24 10:17:50|20871.21|20871.21|20871.11|20871.11|20871.45|20871.45|20871.02|20871.02|0
1648117080000|2022-03-24 10:18:00|20871.14|20871.14|20871.03|20871.03|20871.27|20871.27|20870.71|20870.71|0
1648117090000|2022-03-24 10:18:10|20871.08|20871.08|20870.54|20870.54|20871.08|20871.08|20870.48|20870.48|0
1648117100000|2022-03-24 10:18:20|20870.6|20870.6|20871|20871|20871|20871|20870.6|20870.6|0
1648117110000|2022-03-24 10:18:30|20871.09|20871.09|20871.54|20871.54|20871.81|20871.81|20871.09|20871.09|0
1648117120000|2022-03-24 10:18:40|20871.58|20871.58|20871.58|20871.58|20871.58|20871.58|20871.58|20871.58|0
1648117130000|2022-03-24 10:18:50|20871.53|20871.53|20871.43|20871.43|20871.53|20871.53|20871.42|20871.42|0
1648117140000|2022-03-24 10:19:00|20871.46|20871.46|20871.42|20871.42|20871.46|20871.46|20871.27|20871.27|0
1648117150000|2022-03-24 10:19:10|20871.38|20871.38|20871.15|20871.15|20871.38|20871.38|20871.15|20871.15|0
1648117160000|2022-03-24 10:19:20|20871.04|20871.04|20870.86|20870.86|20871.04|20871.04|20870.75|20870.75|0
1648117170000|2022-03-24 10:19:30|20870.9|20870.9|20871.48|20871.48|20871.62|20871.62|20870.9|20870.9|0
1648117180000|2022-03-24 10:19:40|20871.4|20871.4|20871.88|20871.88|20871.92|20871.92|20871.4|20871.4|0
1648117190000|2022-03-24 10:19:50|20871.84|20871.84|20871.41|20871.41|20872.04|20872.04|20871.41|20871.41|0
1648117200000|2022-03-24 10:20:00|20871.68|20871.68|20872.1|20872.1|20872.36|20872.36|20871.68|20871.68|0
1648117210000|2022-03-24 10:20:10|20871.94|20871.94|20872.8|20872.8|20872.89|20872.89|20871.94|20871.94|0
1648117220000|2022-03-24 10:20:20|20872.87|20872.87|20872.88|20872.88|20872.93|20872.93|20872.77|20872.77|0
1648117230000|2022-03-24 10:20:30|20872.54|20872.54|20873.01|20873.01|20873.01|20873.01|20872.54|20872.54|0
1648117240000|2022-03-24 10:20:40|20873.1|20873.1|20873.18|20873.18|20873.19|20873.19|20873.02|20873.02|0
1648117250000|2022-03-24 10:20:50|20873.11|20873.11|20873.39|20873.39|20873.39|20873.39|20873.11|20873.11|0
1648117260000|2022-03-24 10:21:00|20873.3|20873.3|20874.56|20874.56|20874.73|20874.73|20873.3|20873.3|0
1648117270000|2022-03-24 10:21:10|20874.42|20874.42|20875.07|20875.07|20875.07|20875.07|20874.26|20874.26|0
1648117280000|2022-03-24 10:21:20|20875.21|20875.21|20875.46|20875.46|20875.79|20875.79|20875.16|20875.16|0
1648117290000|2022-03-24 10:21:30|20875.35|20875.35|20875.68|20875.68|20875.68|20875.68|20875.35|20875.35|0
1648117300000|2022-03-24 10:21:40|20875.9|20875.9|20875.15|20875.15|20875.9|20875.9|20874.9|20874.9|0
1648117310000|2022-03-24 10:21:50|20875.08|20875.08|20874.34|20874.34|20875.11|20875.11|20874.34|20874.34|0
1648117320000|2022-03-24 10:22:00|20873.88|20873.88|20874.52|20874.52|20874.57|20874.57|20873.7|20873.7|0
1648117330000|2022-03-24 10:22:10|20874.47|20874.47|20873.64|20873.64|20874.63|20874.63|20873.64|20873.64|0
1648117340000|2022-03-24 10:22:20|20873.69|20873.69|20873.49|20873.49|20873.91|20873.91|20873.42|20873.42|0
1648117350000|2022-03-24 10:22:30|20873.86|20873.86|20873.78|20873.78|20873.86|20873.86|20873.68|20873.68|0
1648117360000|2022-03-24 10:22:40|20873.74|20873.74|20871.28|20871.28|20873.74|20873.74|20871.28|20871.28|0
1648117370000|2022-03-24 10:22:50|20871.3|20871.3|20871.69|20871.69|20871.69|20871.69|20871.26|20871.26|0
1648117380000|2022-03-24 10:23:00|20871.75|20871.75|20871.99|20871.99|20871.99|20871.99|20871.62|20871.62|0
1648117390000|2022-03-24 10:23:10|20872.13|20872.13|20872.05|20872.05|20872.21|20872.21|20872.05|20872.05|0
1648117400000|2022-03-24 10:23:20|20872.03|20872.03|20871.95|20871.95|20872.18|20872.18|20871.95|20871.95|0
1648117410000|2022-03-24 10:23:30|20872|20872|20872.53|20872.53|20872.53|20872.53|20871.8|20871.8|0
1648117420000|2022-03-24 10:23:40|20872.61|20872.61|20872.25|20872.25|20872.61|20872.61|20872.14|20872.14|0
1648117430000|2022-03-24 10:23:50|20872.2|20872.2|20871.92|20871.92|20872.29|20872.29|20871.92|20871.92|0
1648117440000|2022-03-24 10:24:00|20871.97|20871.97|20871.99|20871.99|20872.16|20872.16|20871.84|20871.84|0
1648117450000|2022-03-24 10:24:10|20871.96|20871.96|20872.08|20872.08|20872.08|20872.08|20871.79|20871.79|0
1648117460000|2022-03-24 10:24:20|20871.96|20871.96|20871.66|20871.66|20871.96|20871.96|20871.66|20871.66|0
1648117470000|2022-03-24 10:24:30|20871.44|20871.44|20870.78|20870.78|20871.44|20871.44|20870.74|20870.74|0
1648117480000|2022-03-24 10:24:40|20870.76|20870.76|20870.95|20870.95|20871.07|20871.07|20870.76|20870.76|0
1648117490000|2022-03-24 10:24:50|20871.06|20871.06|20870.84|20870.84|20871.1|20871.1|20870.84|20870.84|0
1648117500000|2022-03-24 10:25:00|20870.76|20870.76|20870.79|20870.79|20870.86|20870.86|20870.58|20870.58|0
1648117510000|2022-03-24 10:25:10|20870.84|20870.84|20870.89|20870.89|20871.18|20871.18|20870.84|20870.84|0
1648117520000|2022-03-24 10:25:20|20870.83|20870.83|20871.14|20871.14|20871.14|20871.14|20870.79|20870.79|0
1648117530000|2022-03-24 10:25:30|20871.26|20871.26|20871.24|20871.24|20871.26|20871.26|20871.19|20871.19|0
1648117540000|2022-03-24 10:25:40|20870.72|20870.72|20870.89|20870.89|20871.04|20871.04|20870.67|20870.67|0
1648117550000|2022-03-24 10:25:50|20870.87|20870.87|20870.97|20870.97|20871.21|20871.21|20870.87|20870.87|0
1648117560000|2022-03-24 10:26:00|20870.91|20870.91|20870.45|20870.45|20870.91|20870.91|20870.45|20870.45|0
1648117570000|2022-03-24 10:26:10|20870.55|20870.55|20870.75|20870.75|20870.75|20870.75|20870.34|20870.34|0
1648117580000|2022-03-24 10:26:20|20870.99|20870.99|20870.94|20870.94|20871.08|20871.08|20870.88|20870.88|0
1648117590000|2022-03-24 10:26:30|20870.79|20870.79|20871.09|20871.09|20871.24|20871.24|20870.79|20870.79|0
1648117600000|2022-03-24 10:26:40|20871.07|20871.07|20871.52|20871.52|20871.52|20871.52|20871.07|20871.07|0
1648117610000|2022-03-24 10:26:50|20871.18|20871.18|20871.08|20871.08|20871.3|20871.3|20870.86|20870.86|0
1648117620000|2022-03-24 10:27:00|20871.37|20871.37|20870.89|20870.89|20871.46|20871.46|20870.78|20870.78|0
1648117630000|2022-03-24 10:27:10|20870.34|20870.34|20870.48|20870.48|20870.48|20870.48|20870.23|20870.23|0
1648117640000|2022-03-24 10:27:20|20870.42|20870.42|20869.66|20869.66|20870.42|20870.42|20869.41|20869.41|0
1648117650000|2022-03-24 10:27:30|20869.51|20869.51|20868.5|20868.5|20869.66|20869.66|20868.5|20868.5|0
1648117660000|2022-03-24 10:27:40|20868.38|20868.38|20867.41|20867.41|20868.38|20868.38|20867.41|20867.41|0
1648117670000|2022-03-24 10:27:50|20867.25|20867.25|20865.35|20865.35|20867.25|20867.25|20864.99|20864.99|0
1648117680000|2022-03-24 10:28:00|20865.2|20865.2|20862.34|20862.34|20865.2|20865.2|20862.33|20862.33|0
1648117690000|2022-03-24 10:28:10|20862.31|20862.31|20862.19|20862.19|20863.07|20863.07|20862.19|20862.19|0
1648117700000|2022-03-24 10:28:20|20862.02|20862.02|20860.53|20860.53|20862.02|20862.02|20860.53|20860.53|0
1648117710000|2022-03-24 10:28:30|20860.48|20860.48|20858.92|20858.92|20860.48|20860.48|20858.84|20858.84|0
1648117720000|2022-03-24 10:28:40|20858.98|20858.98|20858.64|20858.64|20858.98|20858.98|20858.61|20858.61|0
1648117730000|2022-03-24 10:28:50|20858.61|20858.61|20858.57|20858.57|20859.34|20859.34|20858.57|20858.57|0
1648117740000|2022-03-24 10:29:00|20858.39|20858.39|20858.65|20858.65|20858.65|20858.65|20858.24|20858.24|0
1648117750000|2022-03-24 10:29:10|20858.62|20858.62|20858.74|20858.74|20859.14|20859.14|20858.56|20858.56|0
1648117760000|2022-03-24 10:29:20|20858.68|20858.68|20857.78|20857.78|20858.68|20858.68|20857.78|20857.78|0
1648117770000|2022-03-24 10:29:30|20857.69|20857.69|20857.65|20857.65|20857.82|20857.82|20857.65|20857.65|0
1648117780000|2022-03-24 10:29:40|20857.52|20857.52|20857.36|20857.36|20857.66|20857.66|20857.21|20857.21|0
1648117790000|2022-03-24 10:29:50|20857.42|20857.42|20856.36|20856.36|20857.42|20857.42|20856.29|20856.29|0
1648117800000|2022-03-24 10:30:00|20856.42|20856.42|20855.93|20855.93|20856.62|20856.62|20855.28|20855.28|0
1648117810000|2022-03-24 10:30:10|20855.96|20855.96|20855.78|20855.78|20856.19|20856.19|20855.76|20855.76|0
1648117820000|2022-03-24 10:30:20|20855.71|20855.71|20855.22|20855.22|20855.71|20855.71|20855.22|20855.22|0
1648117830000|2022-03-24 10:30:30|20855.13|20855.13|20852.96|20852.96|20855.13|20855.13|20852.96|20852.96|0
1648117840000|2022-03-24 10:30:40|20853.11|20853.11|20852.05|20852.05|20853.14|20853.14|20851.6|20851.6|0
1648117850000|2022-03-24 10:30:50|20851.91|20851.91|20850.15|20850.15|20851.91|20851.91|20849.9|20849.9|0
1648117860000|2022-03-24 10:31:00|20850.2|20850.2|20850.07|20850.07|20850.41|20850.41|20850.04|20850.04|0
1648117870000|2022-03-24 10:31:10|20850.2|20850.2|20849.7|20849.7|20850.2|20850.2|20849.54|20849.54|0
1648117880000|2022-03-24 10:31:20|20849.65|20849.65|20849.11|20849.11|20849.65|20849.65|20849.11|20849.11|0
1648117890000|2022-03-24 10:31:30|20849.01|20849.01|20849.22|20849.22|20849.22|20849.22|20849.01|20849.01|0
1648117900000|2022-03-24 10:31:40|20849.3|20849.3|20847.35|20847.35|20849.47|20849.47|20847.35|20847.35|0
1648117910000|2022-03-24 10:31:50|20847.27|20847.27|20847.07|20847.07|20847.41|20847.41|20846.78|20846.78|0
1648117920000|2022-03-24 10:32:00|20847|20847|20845.91|20845.91|20847|20847|20845.62|20845.62|0
1648117930000|2022-03-24 10:32:10|20846.04|20846.04|20846.39|20846.39|20846.44|20846.44|20845.95|20845.95|0
1648117940000|2022-03-24 10:32:20|20846.17|20846.17|20846.1|20846.1|20846.22|20846.22|20846.01|20846.01|0
1648117950000|2022-03-24 10:32:30|20846|20846|20845.4|20845.4|20846.12|20846.12|20845.28|20845.28|0
1648117960000|2022-03-24 10:32:40|20845.04|20845.04|20844.16|20844.16|20845.04|20845.04|20844.16|20844.16|0
1648117970000|2022-03-24 10:32:50|20844.2|20844.2|20844.52|20844.52|20844.52|20844.52|20844.2|20844.2|0
1648117980000|2022-03-24 10:33:00|20844.58|20844.58|20844.37|20844.37|20844.66|20844.66|20844.03|20844.03|0
1648117990000|2022-03-24 10:33:10|20844.35|20844.35|20844.43|20844.43|20844.43|20844.43|20843.96|20843.96|0
1648118000000|2022-03-24 10:33:20|20844.5|20844.5|20843.81|20843.81|20844.5|20844.5|20843.81|20843.81|0
1648118010000|2022-03-24 10:33:30|20843.93|20843.93|20844.4|20844.4|20844.4|20844.4|20843.93|20843.93|0
1648118020000|2022-03-24 10:33:40|20844.47|20844.47|20844.91|20844.91|20844.98|20844.98|20844.47|20844.47|0
1648118030000|2022-03-24 10:33:50|20845.06|20845.06|20845.16|20845.16|20845.16|20845.16|20845.05|20845.05|0
1648118040000|2022-03-24 10:34:00|20845.24|20845.24|20845.5|20845.5|20845.5|20845.5|20844.98|20844.98|0
1648118050000|2022-03-24 10:34:10|20844.74|20844.74|20844.81|20844.81|20844.81|20844.81|20844.74|20844.74|0
1648118060000|2022-03-24 10:34:20|20844.74|20844.74|20844.45|20844.45|20844.74|20844.74|20844.41|20844.41|0
1648118070000|2022-03-24 10:34:30|20844.59|20844.59|20844.68|20844.68|20844.73|20844.73|20844.59|20844.59|0
1648118080000|2022-03-24 10:34:40|20844.57|20844.57|20844.24|20844.24|20844.57|20844.57|20843.94|20843.94|0
1648118090000|2022-03-24 10:34:50|20844.31|20844.31|20844.96|20844.96|20844.96|20844.96|20844.31|20844.31|0
1648118100000|2022-03-24 10:35:00|20844.85|20844.85|20845.02|20845.02|20845.08|20845.08|20844.06|20844.06|0
1648118110000|2022-03-24 10:35:10|20845.2|20845.2|20846.23|20846.23|20846.28|20846.28|20845.07|20845.07|0
1648118120000|2022-03-24 10:35:20|20846.33|20846.33|20847.1|20847.1|20847.1|20847.1|20846.3|20846.3|0
1648118130000|2022-03-24 10:35:30|20847.18|20847.18|20847.07|20847.07|20847.18|20847.18|20846.87|20846.87|0
1648118140000|2022-03-24 10:35:40|20847.02|20847.02|20846.17|20846.17|20847.32|20847.32|20846.1|20846.1|0
1648118150000|2022-03-24 10:35:50|20846.15|20846.15|20845.19|20845.19|20846.15|20846.15|20845.19|20845.19|0
1648118160000|2022-03-24 10:36:00|20845.31|20845.31|20845.15|20845.15|20845.31|20845.31|20844.62|20844.62|0
1648118170000|2022-03-24 10:36:10|20845|20845|20844.12|20844.12|20845|20845|20844.12|20844.12|0
1648118180000|2022-03-24 10:36:20|20844.1|20844.1|20843.83|20843.83|20844.1|20844.1|20843.76|20843.76|0
1648118190000|2022-03-24 10:36:30|20843.67|20843.67|20844.14|20844.14|20844.14|20844.14|20843.46|20843.46|0
1648118200000|2022-03-24 10:36:40|20844.07|20844.07|20843.44|20843.44|20844.53|20844.53|20843.44|20843.44|0
1648118210000|2022-03-24 10:36:50|20843.37|20843.37|20843.29|20843.29|20843.44|20843.44|20843.27|20843.27|0
1648118220000|2022-03-24 10:37:00|20843.1|20843.1|20842.64|20842.64|20843.1|20843.1|20842.64|20842.64|0
1648118230000|2022-03-24 10:37:10|20842.67|20842.67|20843.08|20843.08|20843.2|20843.2|20842.4|20842.4|0
1648118240000|2022-03-24 10:37:20|20843.14|20843.14|20842.78|20842.78|20843.14|20843.14|20842.78|20842.78|0
1648118250000|2022-03-24 10:37:30|20842.74|20842.74|20842.53|20842.53|20842.91|20842.91|20842.4|20842.4|0
1648118260000|2022-03-24 10:37:40|20842.4|20842.4|20842.22|20842.22|20842.52|20842.52|20842.22|20842.22|0
1648118270000|2022-03-24 10:37:50|20842.36|20842.36|20842.67|20842.67|20842.67|20842.67|20841.84|20841.84|0
1648118280000|2022-03-24 10:38:00|20842.74|20842.74|20842.44|20842.44|20842.74|20842.74|20842.35|20842.35|0
1648118290000|2022-03-24 10:38:10|20842.52|20842.52|20842.35|20842.35|20842.52|20842.52|20842.35|20842.35|0
1648118300000|2022-03-24 10:38:20|20842.4|20842.4|20842.33|20842.33|20842.41|20842.41|20842.18|20842.18|0
1648118310000|2022-03-24 10:38:30|20842.4|20842.4|20841.55|20841.55|20842.4|20842.4|20841.51|20841.51|0
1648118320000|2022-03-24 10:38:40|20841.62|20841.62|20841.55|20841.55|20841.62|20841.62|20841.32|20841.32|0
1648118330000|2022-03-24 10:38:50|20841.48|20841.48|20840.69|20840.69|20841.48|20841.48|20840.23|20840.23|0
1648118340000|2022-03-24 10:39:00|20840.76|20840.76|20840.88|20840.88|20841.06|20841.06|20840.64|20840.64|0
1648118350000|2022-03-24 10:39:10|20840.98|20840.98|20840.81|20840.81|20841.01|20841.01|20840.67|20840.67|0
1648118360000|2022-03-24 10:39:20|20840.74|20840.74|20839.93|20839.93|20840.74|20840.74|20839.93|20839.93|0
1648118370000|2022-03-24 10:39:30|20839.56|20839.56|20839.76|20839.76|20839.76|20839.76|20839.47|20839.47|0
1648118380000|2022-03-24 10:39:40|20839.83|20839.83|20839.58|20839.58|20839.97|20839.97|20839.52|20839.52|0
1648118390000|2022-03-24 10:39:50|20839.59|20839.59|20838.31|20838.31|20839.63|20839.63|20838.31|20838.31|0
1648118400000|2022-03-24 10:40:00|20838.18|20838.18|20838.06|20838.06|20838.59|20838.59|20838.06|20838.06|0
1648118410000|2022-03-24 10:40:10|20838.27|20838.27|20838.07|20838.07|20838.59|20838.59|20838.07|20838.07|0
1648118420000|2022-03-24 10:40:20|20837.81|20837.81|20837.18|20837.18|20837.95|20837.95|20837.18|20837.18|0
1648118430000|2022-03-24 10:40:30|20837.23|20837.23|20837.49|20837.49|20837.52|20837.52|20836.87|20836.87|0
1648118440000|2022-03-24 10:40:40|20837.42|20837.42|20836.81|20836.81|20837.42|20837.42|20836.67|20836.67|0
1648118450000|2022-03-24 10:40:50|20836.62|20836.62|20837.15|20837.15|20837.15|20837.15|20836.62|20836.62|0
1648118460000|2022-03-24 10:41:00|20837.07|20837.07|20836.99|20836.99|20837.1|20837.1|20836.83|20836.83|0
1648118470000|2022-03-24 10:41:10|20837.04|20837.04|20837.06|20837.06|20837.23|20837.23|20836.87|20836.87|0
1648118480000|2022-03-24 10:41:20|20837.01|20837.01|20837.35|20837.35|20837.35|20837.35|20837|20837|0
1648118490000|2022-03-24 10:41:30|20837.66|20837.66|20838.19|20838.19|20838.19|20838.19|20837.65|20837.65|0
1648118500000|2022-03-24 10:41:40|20838.26|20838.26|20838.33|20838.33|20838.54|20838.54|20838.26|20838.26|0
1648118510000|2022-03-24 10:41:50|20838.27|20838.27|20838.87|20838.87|20838.98|20838.98|20838.27|20838.27|0
1648118520000|2022-03-24 10:42:00|20838.84|20838.84|20837.65|20837.65|20838.84|20838.84|20837.65|20837.65|0
1648118530000|2022-03-24 10:42:10|20837.72|20837.72|20837.79|20837.79|20837.87|20837.87|20837.66|20837.66|0
1648118540000|2022-03-24 10:42:20|20837.86|20837.86|20838.13|20838.13|20838.13|20838.13|20837.78|20837.78|0
1648118550000|2022-03-24 10:42:30|20837.92|20837.92|20837.04|20837.04|20838.14|20838.14|20837.04|20837.04|0
1648118560000|2022-03-24 10:42:40|20837.29|20837.29|20836.74|20836.74|20837.56|20837.56|20836.74|20836.74|0
1648118570000|2022-03-24 10:42:50|20836.82|20836.82|20836.91|20836.91|20836.91|20836.91|20836.69|20836.69|0
1648118580000|2022-03-24 10:43:00|20836.84|20836.84|20836.4|20836.4|20836.96|20836.96|20836.4|20836.4|0
1648118590000|2022-03-24 10:43:10|20836.43|20836.43|20836.72|20836.72|20836.72|20836.72|20836.43|20836.43|0
1648118600000|2022-03-24 10:43:20|20836.52|20836.52|20836.54|20836.54|20836.54|20836.54|20836.47|20836.47|0
1648118610000|2022-03-24 10:43:30|20836.74|20836.74|20836.93|20836.93|20836.93|20836.93|20836.66|20836.66|0
1648118620000|2022-03-24 10:43:40|20836.88|20836.88|20836.61|20836.61|20836.97|20836.97|20836.53|20836.53|0
1648118630000|2022-03-24 10:43:50|20836.46|20836.46|20835.37|20835.37|20836.46|20836.46|20835.37|20835.37|0
1648118640000|2022-03-24 10:44:00|20835.45|20835.45|20834.93|20834.93|20835.45|20835.45|20834.56|20834.56|0
1648118650000|2022-03-24 10:44:10|20834.78|20834.78|20834.75|20834.75|20834.95|20834.95|20834.75|20834.75|0
1648118660000|2022-03-24 10:44:20|20834.67|20834.67|20834.26|20834.26|20834.67|20834.67|20834.26|20834.26|0
1648118670000|2022-03-24 10:44:30|20834.2|20834.2|20834.39|20834.39|20834.39|20834.39|20834.2|20834.2|0
1648118680000|2022-03-24 10:44:40|20834.18|20834.18|20834.54|20834.54|20834.54|20834.54|20834.18|20834.18|0
1648118690000|2022-03-24 10:44:50|20834.6|20834.6|20833.93|20833.93|20834.68|20834.68|20833.93|20833.93|0
1648118700000|2022-03-24 10:45:00|20833.72|20833.72|20832.91|20832.91|20833.72|20833.72|20832.91|20832.91|0
1648118710000|2022-03-24 10:45:10|20833.02|20833.02|20833.27|20833.27|20833.27|20833.27|20833.02|20833.02|0
1648118720000|2022-03-24 10:45:20|20833.09|20833.09|20833.39|20833.39|20833.39|20833.39|20832.93|20832.93|0
1648118730000|2022-03-24 10:45:30|20833.46|20833.46|20833.36|20833.36|20833.46|20833.46|20833.22|20833.22|0
1648118740000|2022-03-24 10:45:40|20833.32|20833.32|20833.69|20833.69|20833.69|20833.69|20833.32|20833.32|0
1648118750000|2022-03-24 10:45:50|20833.12|20833.12|20832.52|20832.52|20833.12|20833.12|20832.35|20832.35|0
1648118760000|2022-03-24 10:46:00|20832.55|20832.55|20832.75|20832.75|20832.75|20832.75|20832.45|20832.45|0
1648118770000|2022-03-24 10:46:10|20832.82|20832.82|20832.95|20832.95|20832.95|20832.95|20832.67|20832.67|0
1648118780000|2022-03-24 10:46:20|20833.08|20833.08|20832.89|20832.89|20833.49|20833.49|20832.84|20832.84|0
1648118790000|2022-03-24 10:46:30|20832.83|20832.83|20832.34|20832.34|20832.83|20832.83|20832.27|20832.27|0
1648118800000|2022-03-24 10:46:40|20832.31|20832.31|20832.54|20832.54|20832.85|20832.85|20832.27|20832.27|0
1648118810000|2022-03-24 10:46:50|20832.65|20832.65|20832.33|20832.33|20832.81|20832.81|20832.33|20832.33|0
1648118820000|2022-03-24 10:47:00|20832.52|20832.52|20832.19|20832.19|20832.71|20832.71|20832.11|20832.11|0
1648118830000|2022-03-24 10:47:10|20832.29|20832.29|20832.26|20832.26|20832.36|20832.36|20832.22|20832.22|0
1648118840000|2022-03-24 10:47:20|20832.32|20832.32|20832.18|20832.18|20832.49|20832.49|20831.92|20831.92|0
1648118850000|2022-03-24 10:47:30|20832.06|20832.06|20831.43|20831.43|20832.06|20832.06|20831.43|20831.43|0
1648118860000|2022-03-24 10:47:40|20831.32|20831.32|20830.55|20830.55|20831.6|20831.6|20830.45|20830.45|0
1648118870000|2022-03-24 10:47:50|20830.46|20830.46|20830.14|20830.14|20830.55|20830.55|20830.14|20830.14|0
1648118880000|2022-03-24 10:48:00|20830.12|20830.12|20830.56|20830.56|20830.56|20830.56|20830.12|20830.12|0
1648118890000|2022-03-24 10:48:10|20830.51|20830.51|20830.94|20830.94|20830.94|20830.94|20830.51|20830.51|0
1648118900000|2022-03-24 10:48:20|20830.84|20830.84|20831.07|20831.07|20831.07|20831.07|20830.84|20830.84|0
1648118910000|2022-03-24 10:48:30|20831.02|20831.02|20829.73|20829.73|20831.02|20831.02|20829.73|20829.73|0
1648118920000|2022-03-24 10:48:40|20829.61|20829.61|20829.06|20829.06|20829.82|20829.82|20829.06|20829.06|0
1648118930000|2022-03-24 10:48:50|20829.12|20829.12|20829.09|20829.09|20829.14|20829.14|20828.86|20828.86|0
1648118940000|2022-03-24 10:49:00|20828.96|20828.96|20828.92|20828.92|20829.07|20829.07|20828.75|20828.75|0
1648118950000|2022-03-24 10:49:10|20828.95|20828.95|20828.73|20828.73|20829.13|20829.13|20828.66|20828.66|0
1648118960000|2022-03-24 10:49:20|20828.79|20828.79|20828.61|20828.61|20829.11|20829.11|20828.61|20828.61|0
1648118970000|2022-03-24 10:49:30|20828.53|20828.53|20827.13|20827.13|20828.53|20828.53|20827.13|20827.13|0
1648118980000|2022-03-24 10:49:40|20827.08|20827.08|20827.58|20827.58|20827.58|20827.58|20826.98|20826.98|0
1648118990000|2022-03-24 10:49:50|20827.67|20827.67|20827.7|20827.7|20827.7|20827.7|20827.64|20827.64|0
1648119000000|2022-03-24 10:50:00|20827.44|20827.44|20827.39|20827.39|20827.75|20827.75|20827.36|20827.36|0
1648119010000|2022-03-24 10:50:10|20827.26|20827.26|20827.29|20827.29|20827.29|20827.29|20827.02|20827.02|0
1648119020000|2022-03-24 10:50:20|20827.37|20827.37|20827.37|20827.37|20827.72|20827.72|20827.37|20827.37|0
1648119030000|2022-03-24 10:50:30|20827.31|20827.31|20827.5|20827.5|20827.65|20827.65|20827.11|20827.11|0
1648119040000|2022-03-24 10:50:40|20827.54|20827.54|20827.96|20827.96|20827.96|20827.96|20827.54|20827.54|0
1648119050000|2022-03-24 10:50:50|20827.88|20827.88|20827.92|20827.92|20828.25|20828.25|20827.88|20827.88|0
1648119060000|2022-03-24 10:51:00|20827.86|20827.86|20827.14|20827.14|20827.86|20827.86|20827.14|20827.14|0
1648119070000|2022-03-24 10:51:10|20827.12|20827.12|20827.18|20827.18|20827.28|20827.28|20826.98|20826.98|0
1648119080000|2022-03-24 10:51:20|20827.08|20827.08|20827.16|20827.16|20827.35|20827.35|20827.02|20827.02|0
1648119090000|2022-03-24 10:51:30|20827.3|20827.3|20827.56|20827.56|20827.77|20827.77|20826.97|20826.97|0
1648119100000|2022-03-24 10:51:40|20827.3|20827.3|20827.32|20827.32|20827.48|20827.48|20826.92|20826.92|0
1648119110000|2022-03-24 10:51:50|20827.38|20827.38|20828.16|20828.16|20828.17|20828.17|20827.38|20827.38|0
1648119120000|2022-03-24 10:52:00|20828.02|20828.02|20827.51|20827.51|20828.02|20828.02|20827.42|20827.42|0
1648119130000|2022-03-24 10:52:10|20827.69|20827.69|20826.74|20826.74|20827.7|20827.7|20826.74|20826.74|0
1648119140000|2022-03-24 10:52:20|20826.69|20826.69|20826.88|20826.88|20826.91|20826.91|20826.69|20826.69|0
1648119150000|2022-03-24 10:52:30|20826.81|20826.81|20826.5|20826.5|20826.81|20826.81|20826.29|20826.29|0
1648119160000|2022-03-24 10:52:40|20826.51|20826.51|20826.87|20826.87|20827|20827|20826.44|20826.44|0
1648119170000|2022-03-24 10:52:50|20827.1|20827.1|20826.86|20826.86|20827.1|20827.1|20826.86|20826.86|0
1648119180000|2022-03-24 10:53:00|20826.82|20826.82|20827.37|20827.37|20827.37|20827.37|20826.72|20826.72|0
1648119190000|2022-03-24 10:53:10|20827.44|20827.44|20827.18|20827.18|20827.44|20827.44|20827.18|20827.18|0
1648119200000|2022-03-24 10:53:20|20827.27|20827.27|20827.43|20827.43|20827.55|20827.55|20827.27|20827.27|0
1648119210000|2022-03-24 10:53:30|20827.38|20827.38|20827.61|20827.61|20827.61|20827.61|20827.38|20827.38|0
1648119220000|2022-03-24 10:53:40|20827.56|20827.56|20827.78|20827.78|20827.78|20827.78|20827.56|20827.56|0
1648119230000|2022-03-24 10:53:50|20827.75|20827.75|20827.82|20827.82|20827.9|20827.9|20827.23|20827.23|0
1648119240000|2022-03-24 10:54:00|20827.47|20827.47|20828.28|20828.28|20828.28|20828.28|20827.47|20827.47|0
1648119250000|2022-03-24 10:54:10|20828.5|20828.5|20828.73|20828.73|20828.73|20828.73|20828.5|20828.5|0
1648119260000|2022-03-24 10:54:20|20828.66|20828.66|20829.14|20829.14|20829.2|20829.2|20828.66|20828.66|0
1648119270000|2022-03-24 10:54:30|20829.3|20829.3|20829.45|20829.45|20829.52|20829.52|20829.3|20829.3|0
1648119280000|2022-03-24 10:54:40|20829.52|20829.52|20829.18|20829.18|20829.55|20829.55|20829.18|20829.18|0
1648119290000|2022-03-24 10:54:50|20829.06|20829.06|20829.12|20829.12|20829.24|20829.24|20828.91|20828.91|0
1648119300000|2022-03-24 10:55:00|20829.19|20829.19|20830.12|20830.12|20830.12|20830.12|20829.19|20829.19|0
1648119310000|2022-03-24 10:55:10|20830.19|20830.19|20829.94|20829.94|20830.42|20830.42|20829.9|20829.9|0
1648119320000|2022-03-24 10:55:20|20829.88|20829.88|20830.53|20830.53|20830.53|20830.53|20829.88|20829.88|0
1648119330000|2022-03-24 10:55:30|20830.27|20830.27|20830.16|20830.16|20830.32|20830.32|20830.16|20830.16|0
1648119340000|2022-03-24 10:55:40|20830.1|20830.1|20829.95|20829.95|20830.1|20830.1|20829.74|20829.74|0
1648119350000|2022-03-24 10:55:50|20829.67|20829.67|20830.29|20830.29|20830.44|20830.44|20829.67|20829.67|0
1648119360000|2022-03-24 10:56:00|20830.02|20830.02|20830.3|20830.3|20830.3|20830.3|20829.97|20829.97|0
1648119370000|2022-03-24 10:56:10|20830.32|20830.32|20829.52|20829.52|20830.39|20830.39|20829.52|20829.52|0
1648119380000|2022-03-24 10:56:20|20829.59|20829.59|20829.59|20829.59|20829.59|20829.59|20829.59|20829.59|0
1648119390000|2022-03-24 10:56:30|20829.58|20829.58|20830|20830|20830|20830|20829.58|20829.58|0
1648119400000|2022-03-24 10:56:40|20830.04|20830.04|20830.59|20830.59|20830.59|20830.59|20830.04|20830.04|0
1648119410000|2022-03-24 10:56:50|20830.68|20830.68|20831.46|20831.46|20831.46|20831.46|20830.68|20830.68|0
1648119420000|2022-03-24 10:57:00|20831.53|20831.53|20832.93|20832.93|20832.93|20832.93|20831.46|20831.46|0
1648119430000|2022-03-24 10:57:10|20833.13|20833.13|20833.22|20833.22|20833.22|20833.22|20832.76|20832.76|0
1648119440000|2022-03-24 10:57:20|20833.35|20833.35|20833.79|20833.79|20833.81|20833.81|20833.35|20833.35|0
1648119450000|2022-03-24 10:57:30|20833.68|20833.68|20833.5|20833.5|20833.94|20833.94|20833.43|20833.43|0
1648119460000|2022-03-24 10:57:40|20833.45|20833.45|20832.97|20832.97|20833.45|20833.45|20832.97|20832.97|0
1648119470000|2022-03-24 10:57:50|20832.79|20832.79|20832.86|20832.86|20833.14|20833.14|20832.71|20832.71|0
1648119480000|2022-03-24 10:58:00|20833|20833|20833.25|20833.25|20833.43|20833.43|20833|20833|0
1648119490000|2022-03-24 10:58:10|20833.37|20833.37|20833.87|20833.87|20833.87|20833.87|20833.22|20833.22|0
1648119500000|2022-03-24 10:58:20|20833.97|20833.97|20833.79|20833.79|20834.21|20834.21|20833.57|20833.57|0
1648119510000|2022-03-24 10:58:30|20833.71|20833.71|20833.48|20833.48|20833.78|20833.78|20833.48|20833.48|0
1648119520000|2022-03-24 10:58:40|20833.44|20833.44|20833.4|20833.4|20833.57|20833.57|20833.23|20833.23|0
1648119530000|2022-03-24 10:58:50|20833.46|20833.46|20833.25|20833.25|20833.46|20833.46|20833.18|20833.18|0
1648119540000|2022-03-24 10:59:00|20833.1|20833.1|20832.38|20832.38|20833.1|20833.1|20832.23|20832.23|0
1648119550000|2022-03-24 10:59:10|20832.48|20832.48|20832.29|20832.29|20832.48|20832.48|20832.24|20832.24|0
1648119560000|2022-03-24 10:59:20|20832.34|20832.34|20832.33|20832.33|20832.34|20832.34|20832.25|20832.25|0
1648119570000|2022-03-24 10:59:30|20832.21|20832.21|20832.33|20832.33|20832.58|20832.58|20832.21|20832.21|0
1648119580000|2022-03-24 10:59:40|20832.3|20832.3|20832.38|20832.38|20832.38|20832.38|20832.23|20832.23|0
1648119590000|2022-03-24 10:59:50|20832.4|20832.4|20832.36|20832.36|20833.05|20833.05|20832.36|20832.36|0
1648119600000|2022-03-24 11:00:00|20832.44|20832.44|20833.45|20833.45|20833.45|20833.45|20832.27|20832.27|0
1648119610000|2022-03-24 11:00:10|20833.37|20833.37|20833.64|20833.64|20833.78|20833.78|20833.35|20833.35|0
1648119620000|2022-03-24 11:00:20|20833.66|20833.66|20834.14|20834.14|20834.19|20834.19|20833.57|20833.57|0
1648119630000|2022-03-24 11:00:30|20834.16|20834.16|20834.22|20834.22|20834.26|20834.26|20834.16|20834.16|0
1648119640000|2022-03-24 11:00:40|20834.21|20834.21|20834.13|20834.13|20834.39|20834.39|20834|20834|0
1648119650000|2022-03-24 11:00:50|20834.06|20834.06|20834.23|20834.23|20834.45|20834.45|20834.06|20834.06|0
1648119660000|2022-03-24 11:01:00|20834.33|20834.33|20834.2|20834.2|20834.4|20834.4|20834.2|20834.2|0
1648119670000|2022-03-24 11:01:10|20834.41|20834.41|20835.24|20835.24|20835.24|20835.24|20834.41|20834.41|0
1648119680000|2022-03-24 11:01:20|20835.44|20835.44|20835.71|20835.71|20835.85|20835.85|20835.44|20835.44|0
1648119690000|2022-03-24 11:01:30|20835.85|20835.85|20836.22|20836.22|20836.22|20836.22|20835.85|20835.85|0
1648119700000|2022-03-24 11:01:40|20835.94|20835.94|20836.25|20836.25|20836.31|20836.31|20835.72|20835.72|0
1648119710000|2022-03-24 11:01:50|20836.3|20836.3|20836.58|20836.58|20836.58|20836.58|20836.3|20836.3|0
1648119720000|2022-03-24 11:02:00|20836.79|20836.79|20839.46|20839.46|20839.46|20839.46|20836.79|20836.79|0
1648119730000|2022-03-24 11:02:10|20839.36|20839.36|20840.15|20840.15|20840.29|20840.29|20839.32|20839.32|0
1648119740000|2022-03-24 11:02:20|20840.21|20840.21|20839.36|20839.36|20840.21|20840.21|20839.36|20839.36|0
1648119750000|2022-03-24 11:02:30|20839.4|20839.4|20839.64|20839.64|20839.7|20839.7|20839.36|20839.36|0
1648119760000|2022-03-24 11:02:40|20839.71|20839.71|20840.66|20840.66|20840.85|20840.85|20839.71|20839.71|0
1648119770000|2022-03-24 11:02:50|20840.54|20840.54|20840.32|20840.32|20840.58|20840.58|20840.32|20840.32|0
1648119780000|2022-03-24 11:03:00|20840.63|20840.63|20840.14|20840.14|20840.63|20840.63|20840.14|20840.14|0
1648119790000|2022-03-24 11:03:10|20839.98|20839.98|20840.03|20840.03|20840.11|20840.11|20839.91|20839.91|0
1648119800000|2022-03-24 11:03:20|20840.02|20840.02|20840.52|20840.52|20840.52|20840.52|20839.8|20839.8|0
1648119810000|2022-03-24 11:03:30|20840.46|20840.46|20840.7|20840.7|20840.72|20840.72|20840.38|20840.38|0
1648119820000|2022-03-24 11:03:40|20840.61|20840.61|20841.25|20841.25|20841.51|20841.51|20840.37|20840.37|0
1648119830000|2022-03-24 11:03:50|20840.95|20840.95|20841.09|20841.09|20841.15|20841.15|20840.78|20840.78|0
1648119840000|2022-03-24 11:04:00|20841.04|20841.04|20841.67|20841.67|20841.67|20841.67|20840.86|20840.86|0
1648119850000|2022-03-24 11:04:10|20841.63|20841.63|20842.09|20842.09|20842.29|20842.29|20841.63|20841.63|0
1648119860000|2022-03-24 11:04:20|20842.02|20842.02|20842.11|20842.11|20842.11|20842.11|20841.98|20841.98|0
1648119870000|2022-03-24 11:04:30|20842.17|20842.17|20842.44|20842.44|20842.44|20842.44|20842.13|20842.13|0
1648119880000|2022-03-24 11:04:40|20842.49|20842.49|20842.9|20842.9|20843.13|20843.13|20842.49|20842.49|0
1648119890000|2022-03-24 11:04:50|20843.08|20843.08|20843.86|20843.86|20843.86|20843.86|20843.08|20843.08|0
1648119900000|2022-03-24 11:05:00|20843.95|20843.95|20844.99|20844.99|20845.04|20845.04|20843.95|20843.95|0
1648119910000|2022-03-24 11:05:10|20845.13|20845.13|20845.74|20845.74|20845.93|20845.93|20845.13|20845.13|0
1648119920000|2022-03-24 11:05:20|20845.79|20845.79|20845.54|20845.54|20845.88|20845.88|20845.39|20845.39|0
1648119930000|2022-03-24 11:05:30|20845.47|20845.47|20845.86|20845.86|20845.86|20845.86|20845.47|20845.47|0
1648119940000|2022-03-24 11:05:40|20845.87|20845.87|20846.2|20846.2|20846.35|20846.35|20845.83|20845.83|0
1648119950000|2022-03-24 11:05:50|20846.27|20846.27|20846.96|20846.96|20847.09|20847.09|20846.27|20846.27|0
1648119960000|2022-03-24 11:06:00|20846.95|20846.95|20847.27|20847.27|20847.27|20847.27|20846.78|20846.78|0
1648119970000|2022-03-24 11:06:10|20847.17|20847.17|20847.25|20847.25|20847.3|20847.3|20847.1|20847.1|0
1648119980000|2022-03-24 11:06:20|20847.33|20847.33|20847.82|20847.82|20847.91|20847.91|20847.3|20847.3|0
1648119990000|2022-03-24 11:06:30|20848|20848|20848.24|20848.24|20848.24|20848.24|20847.74|20847.74|0
1648120000000|2022-03-24 11:06:40|20848.22|20848.22|20849.23|20849.23|20849.23|20849.23|20848.2|20848.2|0
1648120010000|2022-03-24 11:06:50|20849.33|20849.33|20849.59|20849.59|20849.75|20849.75|20849.33|20849.33|0
1648120020000|2022-03-24 11:07:00|20849.56|20849.56|20849.56|20849.56|20849.87|20849.87|20849.21|20849.21|0
1648120030000|2022-03-24 11:07:10|20849.37|20849.37|20850.39|20850.39|20850.39|20850.39|20849.37|20849.37|0
1648120040000|2022-03-24 11:07:20|20850.45|20850.45|20850.61|20850.61|20850.61|20850.61|20850.29|20850.29|0
1648120050000|2022-03-24 11:07:30|20850.8|20850.8|20851.5|20851.5|20851.67|20851.67|20850.8|20850.8|0
1648120060000|2022-03-24 11:07:40|20851.65|20851.65|20853.8|20853.8|20853.8|20853.8|20851.65|20851.65|0
1648120070000|2022-03-24 11:07:50|20853.86|20853.86|20854.38|20854.38|20854.4|20854.4|20853.86|20853.86|0
1648120080000|2022-03-24 11:08:00|20854.3|20854.3|20854.49|20854.49|20854.78|20854.78|20854.09|20854.09|0
1648120090000|2022-03-24 11:08:10|20854.43|20854.43|20854.81|20854.81|20854.85|20854.85|20854.43|20854.43|0
1648120100000|2022-03-24 11:08:20|20854.87|20854.87|20854.71|20854.71|20854.89|20854.89|20854.61|20854.61|0
1648120110000|2022-03-24 11:08:30|20854.46|20854.46|20855.52|20855.52|20855.52|20855.52|20854.46|20854.46|0
1648120120000|2022-03-24 11:08:40|20855.66|20855.66|20859.09|20859.09|20859.25|20859.25|20855.66|20855.66|0
1648120130000|2022-03-24 11:08:50|20859.34|20859.34|20861.88|20861.88|20861.88|20861.88|20859.34|20859.34|0
1648120140000|2022-03-24 11:09:00|20862.04|20862.04|20869.98|20869.98|20869.98|20869.98|20862.04|20862.04|0
1648120150000|2022-03-24 11:09:10|20870.24|20870.24|20878.38|20878.38|20878.38|20878.38|20870.1|20870.1|0
1648120160000|2022-03-24 11:09:20|20878.47|20878.47|20880.24|20880.24|20880.55|20880.55|20878.4|20878.4|0
1648120170000|2022-03-24 11:09:30|20880.45|20880.45|20881.24|20881.24|20881.53|20881.53|20880.45|20880.45|0
1648120180000|2022-03-24 11:09:40|20881.35|20881.35|20880.21|20880.21|20881.35|20881.35|20880.21|20880.21|0
1648120190000|2022-03-24 11:09:50|20880.14|20880.14|20880.54|20880.54|20880.61|20880.61|20880.05|20880.05|0
1648120200000|2022-03-24 11:10:00|20880.4|20880.4|20881.24|20881.24|20881.55|20881.55|20880.3|20880.3|0
1648120210000|2022-03-24 11:10:10|20881.03|20881.03|20881.06|20881.06|20881.08|20881.08|20880.84|20880.84|0
1648120220000|2022-03-24 11:10:20|20880.93|20880.93|20881.27|20881.27|20881.27|20881.27|20880.6|20880.6|0
1648120230000|2022-03-24 11:10:30|20881.21|20881.21|20881.83|20881.83|20881.83|20881.83|20881.21|20881.21|0
1648120240000|2022-03-24 11:10:40|20881.8|20881.8|20882.62|20882.62|20882.62|20882.62|20881.8|20881.8|0
1648120250000|2022-03-24 11:10:50|20882.7|20882.7|20882.5|20882.5|20882.77|20882.77|20882.5|20882.5|0
1648120260000|2022-03-24 11:11:00|20882.55|20882.55|20882.29|20882.29|20882.6|20882.6|20882.29|20882.29|0
1648120270000|2022-03-24 11:11:10|20882.31|20882.31|20882.07|20882.07|20882.45|20882.45|20882.07|20882.07|0
1648120280000|2022-03-24 11:11:20|20882.11|20882.11|20881.81|20881.81|20882.29|20882.29|20881.81|20881.81|0
1648120290000|2022-03-24 11:11:30|20881.78|20881.78|20881.66|20881.66|20881.91|20881.91|20881.59|20881.59|0
1648120300000|2022-03-24 11:11:40|20881.49|20881.49|20881.67|20881.67|20881.82|20881.82|20881.49|20881.49|0
1648120310000|2022-03-24 11:11:50|20881.72|20881.72|20881.65|20881.65|20881.79|20881.79|20881.65|20881.65|0
1648120320000|2022-03-24 11:12:00|20881.93|20881.93|20881.92|20881.92|20882.26|20882.26|20881.92|20881.92|0
1648120330000|2022-03-24 11:12:10|20881.77|20881.77|20882.24|20882.24|20882.24|20882.24|20881.61|20881.61|0
1648120340000|2022-03-24 11:12:20|20882.4|20882.4|20882.69|20882.69|20882.69|20882.69|20882.4|20882.4|0
1648120350000|2022-03-24 11:12:30|20882.76|20882.76|20883.21|20883.21|20883.21|20883.21|20882.74|20882.74|0
1648120360000|2022-03-24 11:12:40|20883.27|20883.27|20885.11|20885.11|20885.11|20885.11|20883.27|20883.27|0
1648120370000|2022-03-24 11:12:50|20885.18|20885.18|20886.49|20886.49|20886.49|20886.49|20885.18|20885.18|0
1648120380000|2022-03-24 11:13:00|20886.59|20886.59|20886.39|20886.39|20886.59|20886.59|20886.14|20886.14|0
1648120390000|2022-03-24 11:13:10|20886.59|20886.59|20886.94|20886.94|20887.01|20887.01|20886.41|20886.41|0
1648120400000|2022-03-24 11:13:20|20886.75|20886.75|20886.63|20886.63|20886.93|20886.93|20886.57|20886.57|0
1648120410000|2022-03-24 11:13:30|20886.78|20886.78|20886.44|20886.44|20886.78|20886.78|20886.39|20886.39|0
1648120420000|2022-03-24 11:13:40|20886.37|20886.37|20890.19|20890.19|20890.57|20890.57|20886.22|20886.22|0
1648120430000|2022-03-24 11:13:50|20890.14|20890.14|20889.32|20889.32|20890.23|20890.23|20889.32|20889.32|0
1648120440000|2022-03-24 11:14:00|20889.37|20889.37|20889.33|20889.33|20889.37|20889.37|20889.11|20889.11|0
1648120450000|2022-03-24 11:14:10|20889.14|20889.14|20889.14|20889.14|20889.14|20889.14|20889.14|20889.14|0
1648120460000|2022-03-24 11:14:20|20889.31|20889.31|20889.55|20889.55|20889.55|20889.55|20889.31|20889.31|0
1648120470000|2022-03-24 11:14:30|20889.46|20889.46|20890.45|20890.45|20890.45|20890.45|20889.46|20889.46|0
1648120480000|2022-03-24 11:14:40|20890.38|20890.38|20890.15|20890.15|20890.48|20890.48|20890.15|20890.15|0
1648120490000|2022-03-24 11:14:50|20890.23|20890.23|20889.94|20889.94|20890.32|20890.32|20889.94|20889.94|0
1648120500000|2022-03-24 11:15:00|20889.96|20889.96|20890.85|20890.85|20890.85|20890.85|20889.77|20889.77|0
1648120510000|2022-03-24 11:15:10|20890.9|20890.9|20891.38|20891.38|20891.5|20891.5|20890.79|20890.79|0
1648120520000|2022-03-24 11:15:20|20891.34|20891.34|20891.14|20891.14|20891.34|20891.34|20891.14|20891.14|0
1648120530000|2022-03-24 11:15:30|20891.01|20891.01|20890.97|20890.97|20891.01|20891.01|20890.82|20890.82|0
1648120540000|2022-03-24 11:15:40|20891.12|20891.12|20891.16|20891.16|20891.19|20891.19|20891.12|20891.12|0
1648120550000|2022-03-24 11:15:50|20890.85|20890.85|20890.74|20890.74|20891.39|20891.39|20890.74|20890.74|0
1648120560000|2022-03-24 11:16:00|20890.79|20890.79|20890.94|20890.94|20891.06|20891.06|20890.79|20890.79|0
1648120570000|2022-03-24 11:16:10|20890.88|20890.88|20891.09|20891.09|20891.23|20891.23|20890.88|20890.88|0
1648120580000|2022-03-24 11:16:20|20891.23|20891.23|20891.57|20891.57|20891.57|20891.57|20891.19|20891.19|0
1648120590000|2022-03-24 11:16:30|20891.5|20891.5|20891.51|20891.51|20891.63|20891.63|20891.39|20891.39|0
1648120600000|2022-03-24 11:16:40|20891.62|20891.62|20891.79|20891.79|20891.79|20891.79|20891.62|20891.62|0
1648120610000|2022-03-24 11:16:50|20891.69|20891.69|20891.69|20891.69|20891.69|20891.69|20891.69|20891.69|0
1648120620000|2022-03-24 11:17:00|20891.84|20891.84|20892.4|20892.4|20892.54|20892.54|20891.84|20891.84|0
1648120630000|2022-03-24 11:17:10|20892.46|20892.46|20892.62|20892.62|20892.73|20892.73|20892.41|20892.41|0
1648120640000|2022-03-24 11:17:20|20892.48|20892.48|20892.44|20892.44|20892.48|20892.48|20892.44|20892.44|0
1648120650000|2022-03-24 11:17:30|20892.54|20892.54|20892.24|20892.24|20892.54|20892.54|20892.19|20892.19|0
1648120660000|2022-03-24 11:17:40|20892.18|20892.18|20891.95|20891.95|20892.18|20892.18|20891.85|20891.85|0
1648120670000|2022-03-24 11:17:50|20891.89|20891.89|20891.98|20891.98|20891.98|20891.98|20891.88|20891.88|0
1648120680000|2022-03-24 11:18:00|20891.94|20891.94|20891.66|20891.66|20892.26|20892.26|20891.66|20891.66|0
1648120690000|2022-03-24 11:18:10|20891.23|20891.23|20890.34|20890.34|20891.27|20891.27|20890.34|20890.34|0
1648120700000|2022-03-24 11:18:20|20890.45|20890.45|20890.14|20890.14|20890.45|20890.45|20889.94|20889.94|0
1648120710000|2022-03-24 11:18:30|20890.22|20890.22|20890.59|20890.59|20890.59|20890.59|20890.14|20890.14|0
1648120720000|2022-03-24 11:18:40|20890.52|20890.52|20890.37|20890.37|20890.52|20890.52|20890.37|20890.37|0
1648120730000|2022-03-24 11:18:50|20890.41|20890.41|20890.3|20890.3|20890.57|20890.57|20890.28|20890.28|0
1648120740000|2022-03-24 11:19:00|20890.44|20890.44|20890.34|20890.34|20890.44|20890.44|20890.24|20890.24|0
1648120750000|2022-03-24 11:19:10|20890.29|20890.29|20890.13|20890.13|20890.29|20890.29|20890.13|20890.13|0
1648120760000|2022-03-24 11:19:20|20890.24|20890.24|20890.44|20890.44|20890.49|20890.49|20890.24|20890.24|0
1648120770000|2022-03-24 11:19:30|20890.52|20890.52|20890.08|20890.08|20890.52|20890.52|20890.08|20890.08|0
1648120780000|2022-03-24 11:19:40|20890|20890|20889.9|20889.9|20890.07|20890.07|20889.56|20889.56|0
1648120790000|2022-03-24 11:19:50|20890.16|20890.16|20890.66|20890.66|20890.66|20890.66|20890.01|20890.01|0
1648120800000|2022-03-24 11:20:00|20890.74|20890.74|20890.03|20890.03|20890.93|20890.93|20890.03|20890.03|0
1648120810000|2022-03-24 11:20:10|20889.93|20889.93|20889.64|20889.64|20889.93|20889.93|20889.54|20889.54|0
1648120820000|2022-03-24 11:20:20|20889.73|20889.73|20889.65|20889.65|20889.8|20889.8|20889.65|20889.65|0
1648120830000|2022-03-24 11:20:30|20889.93|20889.93|20889.77|20889.77|20889.93|20889.93|20889.66|20889.66|0
1648120840000|2022-03-24 11:20:40|20889.7|20889.7|20889.87|20889.87|20889.87|20889.87|20889.7|20889.7|0
1648120850000|2022-03-24 11:20:50|20889.6|20889.6|20889.79|20889.79|20889.79|20889.79|20889.37|20889.37|0
1648120860000|2022-03-24 11:21:00|20889.95|20889.95|20889.79|20889.79|20890.15|20890.15|20889.51|20889.51|0
1648120870000|2022-03-24 11:21:10|20889.93|20889.93|20889.85|20889.85|20889.93|20889.93|20889.73|20889.73|0
1648120880000|2022-03-24 11:21:20|20889.97|20889.97|20889.97|20889.97|20889.97|20889.97|20889.97|20889.97|0
1648120890000|2022-03-24 11:21:30|20890.15|20890.15|20890.77|20890.77|20890.77|20890.77|20890.15|20890.15|0
1648120900000|2022-03-24 11:21:40|20890.82|20890.82|20890.04|20890.04|20890.82|20890.82|20890.03|20890.03|0
1648120910000|2022-03-24 11:21:50|20889.99|20889.99|20890.83|20890.83|20890.83|20890.83|20889.95|20889.95|0
1648120920000|2022-03-24 11:22:00|20890.92|20890.92|20891.17|20891.17|20891.32|20891.32|20890.92|20890.92|0
1648120930000|2022-03-24 11:22:10|20891.26|20891.26|20891.47|20891.47|20891.49|20891.49|20891.26|20891.26|0
1648120940000|2022-03-24 11:22:20|20891.57|20891.57|20891.26|20891.26|20891.64|20891.64|20891.26|20891.26|0
1648120950000|2022-03-24 11:22:30|20891.08|20891.08|20891.27|20891.27|20891.42|20891.42|20891.08|20891.08|0
1648120960000|2022-03-24 11:22:40|20891.41|20891.41|20891.14|20891.14|20891.41|20891.41|20891.09|20891.09|0
1648120970000|2022-03-24 11:22:50|20891.2|20891.2|20890.31|20890.31|20891.2|20891.2|20890.31|20890.31|0
1648120980000|2022-03-24 11:23:00|20890.4|20890.4|20889.86|20889.86|20890.49|20890.49|20889.64|20889.64|0
1648120990000|2022-03-24 11:23:10|20890.12|20890.12|20889.92|20889.92|20890.17|20890.17|20889.87|20889.87|0
1648121000000|2022-03-24 11:23:20|20889.71|20889.71|20889.15|20889.15|20889.71|20889.71|20889.11|20889.11|0
1648121010000|2022-03-24 11:23:30|20889.22|20889.22|20888.8|20888.8|20889.29|20889.29|20888.66|20888.66|0
1648121020000|2022-03-24 11:23:40|20888.82|20888.82|20889.36|20889.36|20889.36|20889.36|20888.71|20888.71|0
1648121030000|2022-03-24 11:23:50|20889.21|20889.21|20889.85|20889.85|20889.85|20889.85|20889.21|20889.21|0
1648121040000|2022-03-24 11:24:00|20889.92|20889.92|20889.99|20889.99|20889.99|20889.99|20889.92|20889.92|0
1648121050000|2022-03-24 11:24:10|20889.94|20889.94|20890.31|20890.31|20890.37|20890.37|20889.94|20889.94|0
1648121060000|2022-03-24 11:24:20|20890.34|20890.34|20890.06|20890.06|20890.47|20890.47|20890.06|20890.06|0
1648121070000|2022-03-24 11:24:30|20890.21|20890.21|20890.55|20890.55|20890.55|20890.55|20890.21|20890.21|0
1648121080000|2022-03-24 11:24:40|20890.43|20890.43|20890.76|20890.76|20891.02|20891.02|20890.43|20890.43|0
1648121090000|2022-03-24 11:24:50|20890.68|20890.68|20890.31|20890.31|20890.68|20890.68|20890.31|20890.31|0
1648121100000|2022-03-24 11:25:00|20890.43|20890.43|20889.46|20889.46|20890.48|20890.48|20889.46|20889.46|0
1648121110000|2022-03-24 11:25:10|20889.61|20889.61|20889.64|20889.64|20889.77|20889.77|20889.48|20889.48|0
1648121120000|2022-03-24 11:25:20|20889.56|20889.56|20889.88|20889.88|20889.88|20889.88|20889.56|20889.56|0
1648121130000|2022-03-24 11:25:30|20889.95|20889.95|20889.77|20889.77|20890.09|20890.09|20889.77|20889.77|0
1648121140000|2022-03-24 11:25:40|20889.88|20889.88|20890.5|20890.5|20890.5|20890.5|20889.88|20889.88|0
1648121150000|2022-03-24 11:25:50|20890.64|20890.64|20890.41|20890.41|20890.75|20890.75|20890.35|20890.35|0
1648121160000|2022-03-24 11:26:00|20890.45|20890.45|20890.63|20890.63|20890.69|20890.69|20890.23|20890.23|0
1648121170000|2022-03-24 11:26:10|20890.61|20890.61|20890.67|20890.67|20890.72|20890.72|20890.61|20890.61|0
1648121180000|2022-03-24 11:26:20|20890.6|20890.6|20891.03|20891.03|20891.03|20891.03|20890.45|20890.45|0
1648121190000|2022-03-24 11:26:30|20890.99|20890.99|20891.29|20891.29|20891.29|20891.29|20890.99|20890.99|0
1648121200000|2022-03-24 11:26:40|20891.12|20891.12|20891.65|20891.65|20891.66|20891.66|20891.12|20891.12|0
1648121210000|2022-03-24 11:26:50|20891.56|20891.56|20891.74|20891.74|20891.74|20891.74|20891.47|20891.47|0
1648121220000|2022-03-24 11:27:00|20891.63|20891.63|20891.93|20891.93|20891.93|20891.93|20891.63|20891.63|0
1648121230000|2022-03-24 11:27:10|20892.05|20892.05|20891.64|20891.64|20892.14|20892.14|20891.64|20891.64|0
1648121240000|2022-03-24 11:27:20|20891.7|20891.7|20891.64|20891.64|20891.89|20891.89|20891.64|20891.64|0
1648121250000|2022-03-24 11:27:30|20891.81|20891.81|20891.91|20891.91|20891.91|20891.91|20891.63|20891.63|0
1648121260000|2022-03-24 11:27:40|20891.96|20891.96|20892.18|20892.18|20892.18|20892.18|20891.96|20891.96|0
1648121270000|2022-03-24 11:27:50|20892.21|20892.21|20892.56|20892.56|20892.56|20892.56|20892.2|20892.2|0
1648121280000|2022-03-24 11:28:00|20892.76|20892.76|20892.78|20892.78|20892.78|20892.78|20892.48|20892.48|0
1648121290000|2022-03-24 11:28:10|20892.89|20892.89|20893.2|20893.2|20893.2|20893.2|20892.89|20892.89|0
1648121300000|2022-03-24 11:28:20|20893.27|20893.27|20893.22|20893.22|20893.28|20893.28|20893.01|20893.01|0
1648121310000|2022-03-24 11:28:30|20893.25|20893.25|20894.59|20894.59|20894.59|20894.59|20893.25|20893.25|0
1648121320000|2022-03-24 11:28:40|20894.49|20894.49|20894.18|20894.18|20894.6|20894.6|20894.12|20894.12|0
1648121330000|2022-03-24 11:28:50|20894.21|20894.21|20893.44|20893.44|20894.26|20894.26|20893.44|20893.44|0
1648121340000|2022-03-24 11:29:00|20893.16|20893.16|20892.85|20892.85|20893.16|20893.16|20892.71|20892.71|0
1648121350000|2022-03-24 11:29:10|20892.82|20892.82|20892.78|20892.78|20892.82|20892.82|20892.26|20892.26|0
1648121360000|2022-03-24 11:29:20|20892.49|20892.49|20892.1|20892.1|20892.49|20892.49|20892.05|20892.05|0
1648121370000|2022-03-24 11:29:30|20892.08|20892.08|20891.96|20891.96|20892.23|20892.23|20891.96|20891.96|0
1648121380000|2022-03-24 11:29:40|20892.03|20892.03|20892.3|20892.3|20892.37|20892.37|20892.03|20892.03|0
1648121390000|2022-03-24 11:29:50|20892.24|20892.24|20892.13|20892.13|20892.48|20892.48|20892.13|20892.13|0
1648121400000|2022-03-24 11:30:00|20892.21|20892.21|20891|20891|20892.21|20892.21|20891|20891|0
1648121410000|2022-03-24 11:30:10|20891.2|20891.2|20890.43|20890.43|20891.2|20891.2|20890.32|20890.32|0
1648121420000|2022-03-24 11:30:20|20890.51|20890.51|20890.51|20890.51|20890.51|20890.51|20890.51|20890.51|0
1648121430000|2022-03-24 11:30:30|20890.42|20890.42|20891.05|20891.05|20891.1|20891.1|20890.36|20890.36|0
1648121440000|2022-03-24 11:30:40|20891.1|20891.1|20892.18|20892.18|20892.51|20892.51|20891.1|20891.1|0
1648121450000|2022-03-24 11:30:50|20892.25|20892.25|20892.27|20892.27|20892.44|20892.44|20892.21|20892.21|0
1648121460000|2022-03-24 11:31:00|20892.95|20892.95|20892.49|20892.49|20892.95|20892.95|20892.49|20892.49|0
1648121470000|2022-03-24 11:31:10|20892.41|20892.41|20890.95|20890.95|20892.41|20892.41|20890.93|20890.93|0
1648121480000|2022-03-24 11:31:20|20890.9|20890.9|20891.22|20891.22|20891.22|20891.22|20890.9|20890.9|0
1648121490000|2022-03-24 11:31:30|20891.07|20891.07|20891.01|20891.01|20891.07|20891.07|20891.01|20891.01|0
1648121500000|2022-03-24 11:31:40|20890.91|20890.91|20891.06|20891.06|20891.26|20891.26|20890.91|20890.91|0
1648121510000|2022-03-24 11:31:50|20891.15|20891.15|20890.52|20890.52|20891.3|20891.3|20890.41|20890.41|0
1648121520000|2022-03-24 11:32:00|20890.47|20890.47|20890.29|20890.29|20890.47|20890.47|20890.29|20890.29|0
1648121530000|2022-03-24 11:32:10|20890.55|20890.55|20890.62|20890.62|20890.7|20890.7|20890.54|20890.54|0
1648121540000|2022-03-24 11:32:20|20890.56|20890.56|20891.1|20891.1|20891.12|20891.12|20890.49|20890.49|0
1648121550000|2022-03-24 11:32:30|20891.14|20891.14|20891.11|20891.11|20891.14|20891.14|20890.97|20890.97|0
1648121560000|2022-03-24 11:32:40|20891.19|20891.19|20891.33|20891.33|20891.54|20891.54|20891.19|20891.19|0
1648121570000|2022-03-24 11:32:50|20891.46|20891.46|20891.28|20891.28|20891.46|20891.46|20891.21|20891.21|0
1648121580000|2022-03-24 11:33:00|20891.36|20891.36|20891.47|20891.47|20891.54|20891.54|20891.36|20891.36|0
1648121590000|2022-03-24 11:33:10|20891.44|20891.44|20891.25|20891.25|20891.44|20891.44|20891.25|20891.25|0
1648121600000|2022-03-24 11:33:20|20891.19|20891.19|20891.09|20891.09|20891.38|20891.38|20891.09|20891.09|0
1648121610000|2022-03-24 11:33:30|20891.16|20891.16|20891.48|20891.48|20891.48|20891.48|20891.11|20891.11|0
1648121620000|2022-03-24 11:33:40|20891.4|20891.4|20891.53|20891.53|20891.53|20891.53|20891.11|20891.11|0
1648121630000|2022-03-24 11:33:50|20891.63|20891.63|20891.39|20891.39|20891.71|20891.71|20891.39|20891.39|0
1648121640000|2022-03-24 11:34:00|20891.21|20891.21|20891.31|20891.31|20891.46|20891.46|20891.21|20891.21|0
1648121650000|2022-03-24 11:34:10|20891.11|20891.11|20891.11|20891.11|20891.19|20891.19|20891.11|20891.11|0
1648121660000|2022-03-24 11:34:20|20891.17|20891.17|20891.12|20891.12|20891.27|20891.27|20890.99|20890.99|0
1648121670000|2022-03-24 11:34:30|20891.05|20891.05|20890.87|20890.87|20891.12|20891.12|20890.86|20890.86|0
1648121680000|2022-03-24 11:34:40|20891.02|20891.02|20892.38|20892.38|20892.52|20892.52|20891.02|20891.02|0
1648121690000|2022-03-24 11:34:50|20892.28|20892.28|20892.26|20892.26|20892.55|20892.55|20892.26|20892.26|0
1648121700000|2022-03-24 11:35:00|20892.33|20892.33|20891.94|20891.94|20892.33|20892.33|20891.85|20891.85|0
1648121710000|2022-03-24 11:35:10|20892.05|20892.05|20891.9|20891.9|20892.13|20892.13|20891.9|20891.9|0
1648121720000|2022-03-24 11:35:20|20891.95|20891.95|20892.06|20892.06|20892.06|20892.06|20891.73|20891.73|0
1648121730000|2022-03-24 11:35:30|20892.1|20892.1|20892.25|20892.25|20892.37|20892.37|20892.1|20892.1|0
1648121740000|2022-03-24 11:35:40|20892.36|20892.36|20891.41|20891.41|20892.36|20892.36|20891.41|20891.41|0
1648121750000|2022-03-24 11:35:50|20891.52|20891.52|20891.7|20891.7|20891.7|20891.7|20891.52|20891.52|0
1648121760000|2022-03-24 11:36:00|20891.75|20891.75|20892.28|20892.28|20892.28|20892.28|20891.75|20891.75|0
1648121770000|2022-03-24 11:36:10|20892.48|20892.48|20892.55|20892.55|20892.57|20892.57|20892.42|20892.42|0
1648121780000|2022-03-24 11:36:20|20892.51|20892.51|20893.05|20893.05|20893.05|20893.05|20892.51|20892.51|0
1648121790000|2022-03-24 11:36:30|20892.98|20892.98|20893.25|20893.25|20893.31|20893.31|20892.98|20892.98|0
1648121800000|2022-03-24 11:36:40|20893.11|20893.11|20893.2|20893.2|20893.25|20893.25|20893.11|20893.11|0
1648121810000|2022-03-24 11:36:50|20892.68|20892.68|20892.95|20892.95|20892.96|20892.96|20892.48|20892.48|0
1648121820000|2022-03-24 11:37:00|20893|20893|20892.62|20892.62|20893.26|20893.26|20892.62|20892.62|0
1648121830000|2022-03-24 11:37:10|20892.67|20892.67|20892.72|20892.72|20892.8|20892.8|20892.67|20892.67|0
1648121840000|2022-03-24 11:37:20|20892.5|20892.5|20892.21|20892.21|20892.5|20892.5|20892.21|20892.21|0
1648121850000|2022-03-24 11:37:30|20892.45|20892.45|20892.84|20892.84|20892.9|20892.9|20892.33|20892.33|0
1648121860000|2022-03-24 11:37:40|20892.58|20892.58|20892.58|20892.58|20892.8|20892.8|20892.55|20892.55|0
1648121870000|2022-03-24 11:37:50|20892.52|20892.52|20892.51|20892.51|20892.62|20892.62|20892.42|20892.42|0
1648121880000|2022-03-24 11:38:00|20892.26|20892.26|20892.34|20892.34|20892.47|20892.47|20892.26|20892.26|0
1648121890000|2022-03-24 11:38:10|20892.5|20892.5|20893.69|20893.69|20894|20894|20892.5|20892.5|0
1648121900000|2022-03-24 11:38:20|20893.58|20893.58|20893.04|20893.04|20893.68|20893.68|20893.04|20893.04|0
1648121910000|2022-03-24 11:38:30|20893.14|20893.14|20893.66|20893.66|20893.66|20893.66|20893.05|20893.05|0
1648121920000|2022-03-24 11:38:40|20893.51|20893.51|20893.36|20893.36|20893.51|20893.51|20893.15|20893.15|0
1648121930000|2022-03-24 11:38:50|20893.52|20893.52|20893.72|20893.72|20893.72|20893.72|20893.48|20893.48|0
1648121940000|2022-03-24 11:39:00|20893.87|20893.87|20893.88|20893.88|20893.96|20893.96|20893.67|20893.67|0
1648121950000|2022-03-24 11:39:10|20893.97|20893.97|20893.84|20893.84|20894.17|20894.17|20893.8|20893.8|0
1648121960000|2022-03-24 11:39:20|20893.89|20893.89|20893.74|20893.74|20893.89|20893.89|20893.74|20893.74|0
1648121970000|2022-03-24 11:39:30|20893.67|20893.67|20893.44|20893.44|20893.67|20893.67|20893.44|20893.44|0
1648121980000|2022-03-24 11:39:40|20893.15|20893.15|20892.89|20892.89|20893.15|20893.15|20892.89|20892.89|0
1648121990000|2022-03-24 11:39:50|20892.75|20892.75|20892.98|20892.98|20892.98|20892.98|20892.7|20892.7|0
1648122000000|2022-03-24 11:40:00|20892.86|20892.86|20857.64|20857.64|20892.86|20892.86|20857.64|20857.64|0
1648122010000|2022-03-24 11:40:10|20857.58|20857.58|20835.42|20835.42|20857.58|20857.58|20835.42|20835.42|0
1648122020000|2022-03-24 11:40:20|20835.03|20835.03|20843.52|20843.52|20844.44|20844.44|20830.79|20830.79|0
1648122030000|2022-03-24 11:40:30|20842.81|20842.81|20835.68|20835.68|20842.81|20842.81|20834.09|20834.09|0
1648122040000|2022-03-24 11:40:40|20835.44|20835.44|20837.27|20837.27|20837.27|20837.27|20834.67|20834.67|0
1648122050000|2022-03-24 11:40:50|20837.25|20837.25|20833.63|20833.63|20837.25|20837.25|20833.63|20833.63|0
1648122060000|2022-03-24 11:41:00|20833.53|20833.53|20830.92|20830.92|20833.57|20833.57|20829.82|20829.82|0
1648122070000|2022-03-24 11:41:10|20830.65|20830.65|20834.1|20834.1|20834.46|20834.46|20830.65|20830.65|0
1648122080000|2022-03-24 11:41:20|20836.01|20836.01|20835.87|20835.87|20836.37|20836.37|20835.61|20835.61|0
1648122090000|2022-03-24 11:41:30|20836.13|20836.13|20836.27|20836.27|20836.27|20836.27|20835.76|20835.76|0
1648122100000|2022-03-24 11:41:40|20836.52|20836.52|20839.38|20839.38|20839.38|20839.38|20836.1|20836.1|0
1648122110000|2022-03-24 11:41:50|20839.43|20839.43|20846.15|20846.15|20846.15|20846.15|20839.43|20839.43|0
1648122120000|2022-03-24 11:42:00|20846.21|20846.21|20847.17|20847.17|20847.17|20847.17|20846|20846|0
1648122130000|2022-03-24 11:42:10|20847.08|20847.08|20847.08|20847.08|20847.19|20847.19|20846.75|20846.75|0
1648122140000|2022-03-24 11:42:20|20846.98|20846.98|20844.18|20844.18|20846.98|20846.98|20843.93|20843.93|0
1648122150000|2022-03-24 11:42:30|20844.1|20844.1|20843.39|20843.39|20844.22|20844.22|20843.39|20843.39|0
1648122160000|2022-03-24 11:42:40|20843.46|20843.46|20844.51|20844.51|20844.51|20844.51|20843.46|20843.46|0
1648122170000|2022-03-24 11:42:50|20844.44|20844.44|20847.66|20847.66|20847.66|20847.66|20844.44|20844.44|0
1648122180000|2022-03-24 11:43:00|20847.91|20847.91|20851.06|20851.06|20851.06|20851.06|20847.91|20847.91|0
1648122190000|2022-03-24 11:43:10|20851.18|20851.18|20851|20851|20851.18|20851.18|20850.78|20850.78|0
1648122200000|2022-03-24 11:43:20|20850.94|20850.94|20851.6|20851.6|20851.6|20851.6|20850.94|20850.94|0
1648122210000|2022-03-24 11:43:30|20851.62|20851.62|20851.06|20851.06|20851.74|20851.74|20850.98|20850.98|0
1648122220000|2022-03-24 11:43:40|20851.18|20851.18|20852.09|20852.09|20852.09|20852.09|20851.18|20851.18|0
1648122230000|2022-03-24 11:43:50|20851.99|20851.99|20851.92|20851.92|20851.99|20851.99|20851.84|20851.84|0
1648122240000|2022-03-24 11:44:00|20851.86|20851.86|20852.14|20852.14|20852.37|20852.37|20851.86|20851.86|0
1648122250000|2022-03-24 11:44:10|20851.85|20851.85|20851.88|20851.88|20852.03|20852.03|20851.78|20851.78|0
1648122260000|2022-03-24 11:44:20|20851.78|20851.78|20851.42|20851.42|20851.83|20851.83|20851.42|20851.42|0
1648122270000|2022-03-24 11:44:30|20851.47|20851.47|20851.88|20851.88|20851.93|20851.93|20851.47|20851.47|0
1648122280000|2022-03-24 11:44:40|20851.8|20851.8|20852.07|20852.07|20852.07|20852.07|20851.74|20851.74|0
1648122290000|2022-03-24 11:44:50|20852.13|20852.13|20852.14|20852.14|20852.14|20852.14|20852.08|20852.08|0
1648122300000|2022-03-24 11:45:00|20852.04|20852.04|20852.05|20852.05|20852.05|20852.05|20851.81|20851.81|0
1648122310000|2022-03-24 11:45:10|20852.03|20852.03|20852.19|20852.19|20852.52|20852.52|20852.03|20852.03|0
1648122320000|2022-03-24 11:45:20|20852.26|20852.26|20851.99|20851.99|20852.26|20852.26|20851.61|20851.61|0
1648122330000|2022-03-24 11:45:30|20851.78|20851.78|20851.56|20851.56|20852.21|20852.21|20851.49|20851.49|0
1648122340000|2022-03-24 11:45:40|20851.7|20851.7|20850.51|20850.51|20851.7|20851.7|20850.36|20850.36|0
1648122350000|2022-03-24 11:45:50|20850.43|20850.43|20848.96|20848.96|20850.43|20850.43|20848.96|20848.96|0
1648122360000|2022-03-24 11:46:00|20849.02|20849.02|20850.25|20850.25|20850.25|20850.25|20849.02|20849.02|0
1648122370000|2022-03-24 11:46:10|20850.23|20850.23|20850.42|20850.42|20850.42|20850.42|20850.21|20850.21|0
1648122380000|2022-03-24 11:46:20|20850.49|20850.49|20856.92|20856.92|20856.92|20856.92|20850.35|20850.35|0
1648122390000|2022-03-24 11:46:30|20856.88|20856.88|20857.27|20857.27|20857.27|20857.27|20856.81|20856.81|0
1648122400000|2022-03-24 11:46:40|20857.34|20857.34|20857.34|20857.34|20857.56|20857.56|20857.32|20857.32|0
1648122410000|2022-03-24 11:46:50|20857.4|20857.4|20857.37|20857.37|20857.49|20857.49|20857.34|20857.34|0
1648122420000|2022-03-24 11:47:00|20857.22|20857.22|20857.22|20857.22|20857.63|20857.63|20857.07|20857.07|0
1648122430000|2022-03-24 11:47:10|20857.42|20857.42|20857.78|20857.78|20857.78|20857.78|20857.42|20857.42|0
1648122440000|2022-03-24 11:47:20|20857.83|20857.83|20858.01|20858.01|20858.01|20858.01|20857.64|20857.64|0
1648122450000|2022-03-24 11:47:30|20858.08|20858.08|20857.95|20857.95|20858.22|20858.22|20857.95|20857.95|0
1648122460000|2022-03-24 11:47:40|20857.9|20857.9|20857.64|20857.64|20857.9|20857.9|20857.54|20857.54|0
1648122470000|2022-03-24 11:47:50|20857.56|20857.56|20857.03|20857.03|20857.56|20857.56|20857.03|20857.03|0
1648122480000|2022-03-24 11:48:00|20856.95|20856.95|20856.46|20856.46|20857.35|20857.35|20856.46|20856.46|0
1648122490000|2022-03-24 11:48:10|20856.58|20856.58|20856.38|20856.38|20856.58|20856.58|20856.38|20856.38|0
1648122500000|2022-03-24 11:48:20|20856.16|20856.16|20855.95|20855.95|20856.38|20856.38|20855.95|20855.95|0
1648122510000|2022-03-24 11:48:30|20856|20856|20856.38|20856.38|20856.39|20856.39|20856|20856|0
1648122520000|2022-03-24 11:48:40|20856.45|20856.45|20856.77|20856.77|20856.95|20856.95|20856.45|20856.45|0
1648122530000|2022-03-24 11:48:50|20856.84|20856.84|20857.54|20857.54|20857.54|20857.54|20856.17|20856.17|0
1648122540000|2022-03-24 11:49:00|20857.7|20857.7|20858.56|20858.56|20858.64|20858.64|20857.7|20857.7|0
1648122550000|2022-03-24 11:49:10|20858.71|20858.71|20859.48|20859.48|20859.48|20859.48|20858.71|20858.71|0
1648122560000|2022-03-24 11:49:20|20859.53|20859.53|20859.57|20859.57|20859.73|20859.73|20859.32|20859.32|0
1648122570000|2022-03-24 11:49:30|20859.64|20859.64|20860.42|20860.42|20860.74|20860.74|20859.64|20859.64|0
1648122580000|2022-03-24 11:49:40|20860.5|20860.5|20860.24|20860.24|20860.5|20860.5|20860.14|20860.14|0
1648122590000|2022-03-24 11:49:50|20860.17|20860.17|20859.87|20859.87|20860.33|20860.33|20859.87|20859.87|0
1648122600000|2022-03-24 11:50:00|20860.09|20860.09|20860.47|20860.47|20860.52|20860.52|20860.09|20860.09|0
1648122610000|2022-03-24 11:50:10|20861.04|20861.04|20861.02|20861.02|20861.17|20861.17|20861.01|20861.01|0
1648122620000|2022-03-24 11:50:20|20860.95|20860.95|20861.08|20861.08|20861.14|20861.14|20860.92|20860.92|0
1648122630000|2022-03-24 11:50:30|20861.14|20861.14|20860.82|20860.82|20861.14|20861.14|20860.75|20860.75|0
1648122640000|2022-03-24 11:50:40|20860.84|20860.84|20860.67|20860.67|20860.84|20860.84|20860.5|20860.5|0
1648122650000|2022-03-24 11:50:50|20860.84|20860.84|20860.42|20860.42|20860.84|20860.84|20860.42|20860.42|0
1648122660000|2022-03-24 11:51:00|20860.55|20860.55|20859.77|20859.77|20860.55|20860.55|20859.77|20859.77|0
1648122670000|2022-03-24 11:51:10|20859.7|20859.7|20859.41|20859.41|20860.29|20860.29|20859.41|20859.41|0
1648122680000|2022-03-24 11:51:20|20859.33|20859.33|20858.17|20858.17|20859.33|20859.33|20857.94|20857.94|0
1648122690000|2022-03-24 11:51:30|20858.25|20858.25|20857.65|20857.65|20858.38|20858.38|20857.65|20857.65|0
1648122700000|2022-03-24 11:51:40|20857.7|20857.7|20857.85|20857.85|20857.92|20857.92|20857.46|20857.46|0
1648122710000|2022-03-24 11:51:50|20857.92|20857.92|20858.18|20858.18|20858.31|20858.31|20857.92|20857.92|0
1648122720000|2022-03-24 11:52:00|20858.28|20858.28|20858.23|20858.23|20858.33|20858.33|20858.23|20858.23|0
1648122730000|2022-03-24 11:52:10|20858.09|20858.09|20858.23|20858.23|20858.29|20858.29|20858.03|20858.03|0
1648122740000|2022-03-24 11:52:20|20858.31|20858.31|20858.24|20858.24|20858.58|20858.58|20858.13|20858.13|0
1648122750000|2022-03-24 11:52:30|20858.52|20858.52|20858.47|20858.47|20858.54|20858.54|20858.28|20858.28|0
1648122760000|2022-03-24 11:52:40|20858.69|20858.69|20858.56|20858.56|20858.89|20858.89|20858.56|20858.56|0
1648122770000|2022-03-24 11:52:50|20858.43|20858.43|20858.35|20858.35|20858.53|20858.53|20858.31|20858.31|0
1648122780000|2022-03-24 11:53:00|20858.33|20858.33|20858.3|20858.3|20858.33|20858.33|20857.93|20857.93|0
1648122790000|2022-03-24 11:53:10|20858.31|20858.31|20858.27|20858.27|20858.31|20858.31|20858.19|20858.19|0
1648122800000|2022-03-24 11:53:20|20858.3|20858.3|20858.18|20858.18|20858.3|20858.3|20857.77|20857.77|0
1648122810000|2022-03-24 11:53:30|20857.99|20857.99|20857.01|20857.01|20857.99|20857.99|20856.81|20856.81|0
1648122820000|2022-03-24 11:53:40|20856.99|20856.99|20857.49|20857.49|20857.63|20857.63|20856.99|20856.99|0
1648122830000|2022-03-24 11:53:50|20857.44|20857.44|20857.36|20857.36|20857.44|20857.44|20857.36|20857.36|0
1648122840000|2022-03-24 11:54:00|20857.33|20857.33|20857.45|20857.45|20857.45|20857.45|20857.3|20857.3|0
1648122850000|2022-03-24 11:54:10|20857.34|20857.34|20857.4|20857.4|20857.4|20857.4|20857.34|20857.34|0
1648122860000|2022-03-24 11:54:20|20857.27|20857.27|20857.02|20857.02|20857.27|20857.27|20857.02|20857.02|0
1648122870000|2022-03-24 11:54:30|20856.97|20856.97|20856.81|20856.81|20856.97|20856.97|20856.72|20856.72|0
1648122880000|2022-03-24 11:54:40|20857.03|20857.03|20856.28|20856.28|20857.03|20857.03|20856.28|20856.28|0
1648122890000|2022-03-24 11:54:50|20856.32|20856.32|20855.96|20855.96|20856.33|20856.33|20855.96|20855.96|0
1648122900000|2022-03-24 11:55:00|20856.01|20856.01|20855.36|20855.36|20856.01|20856.01|20855.31|20855.31|0
1648122910000|2022-03-24 11:55:10|20855.3|20855.3|20855.42|20855.42|20855.42|20855.42|20855.09|20855.09|0
1648122920000|2022-03-24 11:55:20|20855.16|20855.16|20856.25|20856.25|20856.59|20856.59|20855.16|20855.16|0
1648122930000|2022-03-24 11:55:30|20856.16|20856.16|20856.24|20856.24|20856.37|20856.37|20856.06|20856.06|0
1648122940000|2022-03-24 11:55:40|20856.3|20856.3|20856.83|20856.83|20856.83|20856.83|20856.25|20856.25|0
1648122950000|2022-03-24 11:55:50|20857.01|20857.01|20857.35|20857.35|20857.48|20857.48|20856.93|20856.93|0
1648122960000|2022-03-24 11:56:00|20857.32|20857.32|20857.32|20857.32|20857.4|20857.4|20857.32|20857.32|0
1648122970000|2022-03-24 11:56:10|20857.47|20857.47|20858.04|20858.04|20858.04|20858.04|20857.47|20857.47|0
1648122980000|2022-03-24 11:56:20|20857.98|20857.98|20858.12|20858.12|20858.12|20858.12|20857.98|20857.98|0
1648122990000|2022-03-24 11:56:30|20857.9|20857.9|20857.89|20857.89|20858.03|20858.03|20857.81|20857.81|0
1648123000000|2022-03-24 11:56:40|20857.99|20857.99|20857.89|20857.89|20858|20858|20857.81|20857.81|0
1648123010000|2022-03-24 11:56:50|20857.95|20857.95|20857.89|20857.89|20857.95|20857.95|20857.7|20857.7|0
1648123020000|2022-03-24 11:57:00|20858.07|20858.07|20857.85|20857.85|20858.07|20858.07|20857.85|20857.85|0
1648123030000|2022-03-24 11:57:10|20857.74|20857.74|20857.99|20857.99|20857.99|20857.99|20857.74|20857.74|0
1648123040000|2022-03-24 11:57:20|20858.07|20858.07|20859.09|20859.09|20859.09|20859.09|20857.92|20857.92|0
1648123050000|2022-03-24 11:57:30|20859.36|20859.36|20859.65|20859.65|20859.65|20859.65|20859.31|20859.31|0
1648123060000|2022-03-24 11:57:40|20859.49|20859.49|20859.29|20859.29|20859.58|20859.58|20859.29|20859.29|0
1648123070000|2022-03-24 11:57:50|20859.38|20859.38|20859.45|20859.45|20859.45|20859.45|20859.38|20859.38|0
1648123080000|2022-03-24 11:58:00|20859.53|20859.53|20859.54|20859.54|20859.9|20859.9|20859.53|20859.53|0
1648123090000|2022-03-24 11:58:10|20859.47|20859.47|20859.44|20859.44|20859.7|20859.7|20859.09|20859.09|0
1648123100000|2022-03-24 11:58:20|20859.5|20859.5|20859.51|20859.51|20859.51|20859.51|20859.44|20859.44|0
1648123110000|2022-03-24 11:58:30|20859.53|20859.53|20859.53|20859.53|20859.73|20859.73|20859.53|20859.53|0
1648123120000|2022-03-24 11:58:40|20859.54|20859.54|20859.23|20859.23|20859.54|20859.54|20859.23|20859.23|0
1648123130000|2022-03-24 11:58:50|20859.2|20859.2|20858.83|20858.83|20859.2|20859.2|20858.83|20858.83|0
1648123140000|2022-03-24 11:59:00|20858.77|20858.77|20859.44|20859.44|20859.44|20859.44|20858.77|20858.77|0
1648123150000|2022-03-24 11:59:10|20859.37|20859.37|20858.78|20858.78|20859.94|20859.94|20858.78|20858.78|0
1648123160000|2022-03-24 11:59:20|20859|20859|20859.67|20859.67|20859.87|20859.87|20859|20859|0
1648123170000|2022-03-24 11:59:30|20859.7|20859.7|20859.94|20859.94|20859.94|20859.94|20859.48|20859.48|0
1648123180000|2022-03-24 11:59:40|20859.87|20859.87|20859.95|20859.95|20859.95|20859.95|20859.87|20859.87|0
1648123190000|2022-03-24 11:59:50|20859.82|20859.82|20859.44|20859.44|20859.82|20859.82|20859.44|20859.44|0
1648123200000|2022-03-24 12:00:00|20859.38|20859.38|20858.98|20858.98|20859.55|20859.55|20858.98|20858.98|0
1648123210000|2022-03-24 12:00:10|20858.61|20858.61|20858.63|20858.63|20858.76|20858.76|20858.47|20858.47|0
1648123220000|2022-03-24 12:00:20|20858.72|20858.72|20858.9|20858.9|20858.98|20858.98|20858.57|20858.57|0
1648123230000|2022-03-24 12:00:30|20858.98|20858.98|20859.78|20859.78|20859.78|20859.78|20858.87|20858.87|0
1648123240000|2022-03-24 12:00:40|20859.73|20859.73|20859.7|20859.7|20859.86|20859.86|20859.6|20859.6|0
1648123250000|2022-03-24 12:00:50|20859.91|20859.91|20860.1|20860.1|20860.2|20860.2|20859.78|20859.78|0
1648123260000|2022-03-24 12:01:00|20860.02|20860.02|20859.83|20859.83|20860.09|20860.09|20859.78|20859.78|0
1648123270000|2022-03-24 12:01:10|20859.94|20859.94|20859.51|20859.51|20859.94|20859.94|20859.51|20859.51|0
1648123280000|2022-03-24 12:01:20|20859.46|20859.46|20859.41|20859.41|20859.46|20859.46|20859.41|20859.41|0
1648123290000|2022-03-24 12:01:30|20859.3|20859.3|20859.67|20859.67|20859.68|20859.68|20859.3|20859.3|0
1648123300000|2022-03-24 12:01:40|20859.56|20859.56|20859.67|20859.67|20859.67|20859.67|20859.56|20859.56|0
1648123310000|2022-03-24 12:01:50|20859.58|20859.58|20859.42|20859.42|20859.58|20859.58|20859.42|20859.42|0
1648123320000|2022-03-24 12:02:00|20859.47|20859.47|20859.08|20859.08|20859.52|20859.52|20859.08|20859.08|0
1648123330000|2022-03-24 12:02:10|20859.02|20859.02|20859.31|20859.31|20859.31|20859.31|20858.99|20858.99|0
1648123340000|2022-03-24 12:02:20|20859.46|20859.46|20859.83|20859.83|20859.83|20859.83|20859.43|20859.43|0
1648123350000|2022-03-24 12:02:30|20859.94|20859.94|20860.39|20860.39|20860.53|20860.53|20859.94|20859.94|0
1648123360000|2022-03-24 12:02:40|20860.57|20860.57|20860.38|20860.38|20860.64|20860.64|20860.38|20860.38|0
1648123370000|2022-03-24 12:02:50|20860.3|20860.3|20860.75|20860.75|20860.75|20860.75|20860.3|20860.3|0
1648123380000|2022-03-24 12:03:00|20860.66|20860.66|20860.29|20860.29|20860.66|20860.66|20860.09|20860.09|0
1648123390000|2022-03-24 12:03:10|20860.25|20860.25|20859.68|20859.68|20860.25|20860.25|20859.68|20859.68|0
1648123400000|2022-03-24 12:03:20|20859.6|20859.6|20859.19|20859.19|20859.73|20859.73|20859.11|20859.11|0
1648123410000|2022-03-24 12:03:30|20859.07|20859.07|20858.91|20858.91|20859.07|20859.07|20858.83|20858.83|0
1648123420000|2022-03-24 12:03:40|20858.83|20858.83|20858.99|20858.99|20858.99|20858.99|20858.74|20858.74|0
1648123430000|2022-03-24 12:03:50|20859.06|20859.06|20859.08|20859.08|20859.08|20859.08|20859.06|20859.06|0
1648123440000|2022-03-24 12:04:00|20859.04|20859.04|20858.91|20858.91|20859.04|20859.04|20858.87|20858.87|0
1648123450000|2022-03-24 12:04:10|20858.77|20858.77|20858.2|20858.2|20858.77|20858.77|20858.04|20858.04|0
1648123460000|2022-03-24 12:04:20|20858.29|20858.29|20857.89|20857.89|20858.29|20858.29|20857.89|20857.89|0
1648123470000|2022-03-24 12:04:30|20857.79|20857.79|20857.64|20857.64|20857.79|20857.79|20857.64|20857.64|0
1648123480000|2022-03-24 12:04:40|20857.57|20857.57|20857.74|20857.74|20857.74|20857.74|20857.49|20857.49|0
1648123490000|2022-03-24 12:04:50|20857.77|20857.77|20857.83|20857.83|20857.95|20857.95|20857.77|20857.77|0
1648123500000|2022-03-24 12:05:00|20857.79|20857.79|20857.73|20857.73|20857.84|20857.84|20857.51|20857.51|0
1648123510000|2022-03-24 12:05:10|20857.81|20857.81|20858.12|20858.12|20858.33|20858.33|20857.81|20857.81|0
1648123520000|2022-03-24 12:05:20|20858.1|20858.1|20858.44|20858.44|20858.44|20858.44|20858.1|20858.1|0
1648123530000|2022-03-24 12:05:30|20858.33|20858.33|20858.4|20858.4|20858.4|20858.4|20858.31|20858.31|0
1648123540000|2022-03-24 12:05:40|20858.26|20858.26|20857.87|20857.87|20858.26|20858.26|20857.87|20857.87|0
1648123550000|2022-03-24 12:05:50|20857.79|20857.79|20857.29|20857.29|20857.85|20857.85|20857.29|20857.29|0
1648123560000|2022-03-24 12:06:00|20857.32|20857.32|20856.95|20856.95|20857.32|20857.32|20856.95|20856.95|0
1648123570000|2022-03-24 12:06:10|20856.74|20856.74|20857.14|20857.14|20857.54|20857.54|20856.74|20856.74|0
1648123580000|2022-03-24 12:06:20|20857.21|20857.21|20857.52|20857.52|20857.52|20857.52|20856.92|20856.92|0
1648123590000|2022-03-24 12:06:30|20857.68|20857.68|20858.66|20858.66|20858.66|20858.66|20857.68|20857.68|0
1648123600000|2022-03-24 12:06:40|20858.75|20858.75|20858.65|20858.65|20858.88|20858.88|20858.65|20858.65|0
1648123610000|2022-03-24 12:06:50|20858.57|20858.57|20858.2|20858.2|20858.57|20858.57|20858.18|20858.18|0
1648123620000|2022-03-24 12:07:00|20858.17|20858.17|20857.93|20857.93|20858.17|20858.17|20857.93|20857.93|0
1648123630000|2022-03-24 12:07:10|20857.97|20857.97|20857.76|20857.76|20858.1|20858.1|20857.76|20857.76|0
1648123640000|2022-03-24 12:07:20|20857.7|20857.7|20857.65|20857.65|20858.25|20858.25|20857.65|20857.65|0
1648123650000|2022-03-24 12:07:30|20857.62|20857.62|20857.65|20857.65|20857.75|20857.75|20857.42|20857.42|0
1648123660000|2022-03-24 12:07:40|20857.76|20857.76|20858.12|20858.12|20858.21|20858.21|20857.34|20857.34|0
1648123670000|2022-03-24 12:07:50|20858.17|20858.17|20858.4|20858.4|20858.48|20858.48|20858.17|20858.17|0
1648123680000|2022-03-24 12:08:00|20858.49|20858.49|20857.91|20857.91|20858.83|20858.83|20857.85|20857.85|0
1648123690000|2022-03-24 12:08:10|20857.82|20857.82|20858.15|20858.15|20858.15|20858.15|20857.68|20857.68|0
1648123700000|2022-03-24 12:08:20|20858.26|20858.26|20857.59|20857.59|20858.26|20858.26|20857.14|20857.14|0
1648123710000|2022-03-24 12:08:30|20857.61|20857.61|20857.77|20857.77|20857.77|20857.77|20857.61|20857.61|0
1648123730000|2022-03-24 12:08:50|20857.63|20857.63|20857.95|20857.95|20857.95|20857.95|20857.63|20857.63|0
1648123740000|2022-03-24 12:09:00|20858.04|20858.04|20858.45|20858.45|20858.75|20858.75|20858.04|20858.04|0
1648123750000|2022-03-24 12:09:10|20858.52|20858.52|20858.78|20858.78|20858.79|20858.79|20858.52|20858.52|0
1648123760000|2022-03-24 12:09:20|20858.66|20858.66|20858.68|20858.68|20858.68|20858.68|20858.64|20858.64|0
1648123770000|2022-03-24 12:09:30|20858.56|20858.56|20857.92|20857.92|20858.62|20858.62|20857.92|20857.92|0
1648123780000|2022-03-24 12:09:40|20857.79|20857.79|20857.47|20857.47|20857.86|20857.86|20857.4|20857.4|0
1648123790000|2022-03-24 12:09:50|20857.62|20857.62|20857.36|20857.36|20857.69|20857.69|20857.36|20857.36|0
1648123800000|2022-03-24 12:10:00|20857.21|20857.21|20857.24|20857.24|20857.78|20857.78|20857.16|20857.16|0
1648123810000|2022-03-24 12:10:10|20857.18|20857.18|20857.19|20857.19|20857.32|20857.32|20857.04|20857.04|0
1648123820000|2022-03-24 12:10:20|20857.33|20857.33|20857.67|20857.67|20857.67|20857.67|20857.33|20857.33|0
1648123830000|2022-03-24 12:10:30|20857.53|20857.53|20857.69|20857.69|20857.69|20857.69|20857.53|20857.53|0
1648123840000|2022-03-24 12:10:40|20857.72|20857.72|20857.64|20857.64|20857.98|20857.98|20857.64|20857.64|0
1648123850000|2022-03-24 12:10:50|20857.59|20857.59|20857.59|20857.59|20857.66|20857.66|20857.59|20857.59|0
1648123860000|2022-03-24 12:11:00|20857.7|20857.7|20857.3|20857.3|20857.7|20857.7|20857.26|20857.26|0
1648123870000|2022-03-24 12:11:10|20857.26|20857.26|20857.11|20857.11|20857.39|20857.39|20857.06|20857.06|0
1648123880000|2022-03-24 12:11:20|20857.2|20857.2|20856.79|20856.79|20857.2|20857.2|20856.73|20856.73|0
1648123890000|2022-03-24 12:11:30|20856.8|20856.8|20856.8|20856.8|20856.8|20856.8|20856.76|20856.76|0
1648123900000|2022-03-24 12:11:40|20856.75|20856.75|20856.95|20856.95|20856.95|20856.95|20856.75|20856.75|0
1648123910000|2022-03-24 12:11:50|20856.79|20856.79|20857.16|20857.16|20857.3|20857.3|20856.79|20856.79|0
1648123920000|2022-03-24 12:12:00|20857.21|20857.21|20857.37|20857.37|20857.49|20857.49|20857.16|20857.16|0
1648123930000|2022-03-24 12:12:10|20857.49|20857.49|20857.75|20857.75|20857.75|20857.75|20857.43|20857.43|0
1648123940000|2022-03-24 12:12:20|20857.71|20857.71|20857.91|20857.91|20857.91|20857.91|20857.57|20857.57|0
1648123950000|2022-03-24 12:12:30|20857.86|20857.86|20858.09|20858.09|20858.09|20858.09|20857.86|20857.86|0
1648123960000|2022-03-24 12:12:40|20858.14|20858.14|20857.95|20857.95|20858.14|20858.14|20857.68|20857.68|0
1648123970000|2022-03-24 12:12:50|20858.03|20858.03|20857.8|20857.8|20858.16|20858.16|20857.63|20857.63|0
1648123980000|2022-03-24 12:13:00|20857.86|20857.86|20859.67|20859.67|20859.85|20859.85|20857.86|20857.86|0
1648123990000|2022-03-24 12:13:10|20859.51|20859.51|20859.88|20859.88|20859.88|20859.88|20859.46|20859.46|0
1648124000000|2022-03-24 12:13:20|20860.01|20860.01|20860.08|20860.08|20860.11|20860.11|20859.92|20859.92|0
1648124010000|2022-03-24 12:13:30|20860.04|20860.04|20860.22|20860.22|20860.22|20860.22|20860.04|20860.04|0
1648124020000|2022-03-24 12:13:40|20860.3|20860.3|20860.24|20860.24|20860.44|20860.44|20860.24|20860.24|0
1648124030000|2022-03-24 12:13:50|20860.4|20860.4|20860.76|20860.76|20860.98|20860.98|20860.38|20860.38|0
1648124040000|2022-03-24 12:14:00|20860.68|20860.68|20860.81|20860.81|20860.9|20860.9|20860.52|20860.52|0
1648124050000|2022-03-24 12:14:10|20860.93|20860.93|20860.81|20860.81|20860.93|20860.93|20860.73|20860.73|0
1648124060000|2022-03-24 12:14:20|20860.93|20860.93|20860.7|20860.7|20861.19|20861.19|20860.7|20860.7|0
1648124070000|2022-03-24 12:14:30|20860.74|20860.74|20860.74|20860.74|20860.8|20860.8|20860.65|20860.65|0
1648124080000|2022-03-24 12:14:40|20860.81|20860.81|20860.94|20860.94|20860.99|20860.99|20860.81|20860.81|0
1648124090000|2022-03-24 12:14:50|20860.86|20860.86|20860.25|20860.25|20860.86|20860.86|20860.25|20860.25|0
1648124100000|2022-03-24 12:15:00|20860.28|20860.28|20859.53|20859.53|20860.28|20860.28|20859.53|20859.53|0
1648124110000|2022-03-24 12:15:10|20859.5|20859.5|20859.03|20859.03|20859.5|20859.5|20858.86|20858.86|0
1648124120000|2022-03-24 12:15:20|20859.06|20859.06|20859.01|20859.01|20859.07|20859.07|20859.01|20859.01|0
1648124130000|2022-03-24 12:15:30|20859.03|20859.03|20858.96|20858.96|20859.03|20859.03|20858.93|20858.93|0
1648124140000|2022-03-24 12:15:40|20858.9|20858.9|20858.94|20858.94|20859.02|20859.02|20858.83|20858.83|0
1648124150000|2022-03-24 12:15:50|20858.85|20858.85|20858.76|20858.76|20858.85|20858.85|20858.65|20858.65|0
1648124160000|2022-03-24 12:16:00|20858.67|20858.67|20858.67|20858.67|20858.75|20858.75|20858.6|20858.6|0
1648124170000|2022-03-24 12:16:10|20858.89|20858.89|20858.57|20858.57|20858.89|20858.89|20858.55|20858.55|0
1648124180000|2022-03-24 12:16:20|20858.46|20858.46|20858.47|20858.47|20858.47|20858.47|20858.06|20858.06|0
1648124190000|2022-03-24 12:16:30|20858.36|20858.36|20857.4|20857.4|20858.42|20858.42|20857.35|20857.35|0
1648124200000|2022-03-24 12:16:40|20857.38|20857.38|20857.78|20857.78|20857.98|20857.98|20857.38|20857.38|0
1648124220000|2022-03-24 12:17:00|20857.68|20857.68|20857.6|20857.6|20857.68|20857.68|20857.55|20857.55|0
1648124230000|2022-03-24 12:17:10|20857.32|20857.32|20856.64|20856.64|20857.32|20857.32|20856.54|20856.54|0
1648124240000|2022-03-24 12:17:20|20856.59|20856.59|20856.62|20856.62|20856.94|20856.94|20856.59|20856.59|0
1648124250000|2022-03-24 12:17:30|20856.51|20856.51|20856.55|20856.55|20856.68|20856.68|20856.51|20856.51|0
1648124260000|2022-03-24 12:17:40|20856.3|20856.3|20857.01|20857.01|20857.17|20857.17|20856.3|20856.3|0
1648124270000|2022-03-24 12:17:50|20857.06|20857.06|20856.91|20856.91|20857.06|20857.06|20856.9|20856.9|0
1648124280000|2022-03-24 12:18:00|20856.93|20856.93|20857.02|20857.02|20857.02|20857.02|20856.58|20856.58|0
1648124290000|2022-03-24 12:18:10|20857.13|20857.13|20857.02|20857.02|20857.15|20857.15|20856.76|20856.76|0
1648124300000|2022-03-24 12:18:20|20857.11|20857.11|20857.15|20857.15|20857.32|20857.32|20857.11|20857.11|0
1648124310000|2022-03-24 12:18:30|20857.09|20857.09|20857.32|20857.32|20857.32|20857.32|20857.07|20857.07|0
1648124320000|2022-03-24 12:18:40|20857.46|20857.46|20858.27|20858.27|20858.27|20858.27|20857.46|20857.46|0
1648124330000|2022-03-24 12:18:50|20858.16|20858.16|20857.7|20857.7|20858.16|20858.16|20857.7|20857.7|0
1648124340000|2022-03-24 12:19:00|20857.66|20857.66|20857.32|20857.32|20857.75|20857.75|20857.22|20857.22|0
1648124350000|2022-03-24 12:19:10|20857.37|20857.37|20857.52|20857.52|20857.56|20857.56|20857.26|20857.26|0
1648124360000|2022-03-24 12:19:20|20857.09|20857.09|20857.32|20857.32|20857.32|20857.32|20856.94|20856.94|0
1648124370000|2022-03-24 12:19:30|20857.13|20857.13|20857.27|20857.27|20857.31|20857.31|20857.13|20857.13|0
1648124380000|2022-03-24 12:19:40|20857.25|20857.25|20856.95|20856.95|20857.25|20857.25|20856.95|20856.95|0
1648124390000|2022-03-24 12:19:50|20857.01|20857.01|20857.26|20857.26|20857.26|20857.26|20856.83|20856.83|0
1648124400000|2022-03-24 12:20:00|20857.3|20857.3|20856.41|20856.41|20857.3|20857.3|20856.41|20856.41|0
1648124410000|2022-03-24 12:20:10|20856.36|20856.36|20856.62|20856.62|20856.69|20856.69|20856.33|20856.33|0
1648124420000|2022-03-24 12:20:20|20856.7|20856.7|20854.75|20854.75|20856.7|20856.7|20854.75|20854.75|0
1648124430000|2022-03-24 12:20:30|20854.67|20854.67|20854.15|20854.15|20854.67|20854.67|20854.15|20854.15|0
1648124440000|2022-03-24 12:20:40|20854.17|20854.17|20854.09|20854.09|20854.17|20854.17|20854.09|20854.09|0
1648124450000|2022-03-24 12:20:50|20854.16|20854.16|20853.69|20853.69|20854.2|20854.2|20853.69|20853.69|0
1648124460000|2022-03-24 12:21:00|20853.64|20853.64|20854.27|20854.27|20854.27|20854.27|20853.64|20853.64|0
1648124470000|2022-03-24 12:21:10|20853.9|20853.9|20853.57|20853.57|20854.04|20854.04|20853.47|20853.47|0
1648124480000|2022-03-24 12:21:20|20853.49|20853.49|20852.63|20852.63|20853.52|20853.52|20852.63|20852.63|0
1648124490000|2022-03-24 12:21:30|20852.8|20852.8|20852.73|20852.73|20852.88|20852.88|20852.64|20852.64|0
1648124500000|2022-03-24 12:21:40|20852.63|20852.63|20852.77|20852.77|20852.99|20852.99|20852.63|20852.63|0
1648124510000|2022-03-24 12:21:50|20852.72|20852.72|20852.64|20852.64|20852.72|20852.72|20852.44|20852.44|0
1648124520000|2022-03-24 12:22:00|20852.61|20852.61|20852.69|20852.69|20852.91|20852.91|20852.56|20852.56|0
1648124530000|2022-03-24 12:22:10|20852.8|20852.8|20852.77|20852.77|20852.8|20852.8|20852.69|20852.69|0
1648124540000|2022-03-24 12:22:20|20852.79|20852.79|20852.9|20852.9|20853.02|20853.02|20852.75|20852.75|0
1648124550000|2022-03-24 12:22:30|20852.8|20852.8|20852.78|20852.78|20852.8|20852.8|20852.76|20852.76|0
1648124560000|2022-03-24 12:22:40|20852.66|20852.66|20852.88|20852.88|20852.88|20852.88|20852.66|20852.66|0
1648124570000|2022-03-24 12:22:50|20852.93|20852.93|20853.28|20853.28|20853.28|20853.28|20852.93|20852.93|0
1648124580000|2022-03-24 12:23:00|20853.19|20853.19|20853.59|20853.59|20853.59|20853.59|20853.14|20853.14|0
1648124590000|2022-03-24 12:23:10|20853.55|20853.55|20853.78|20853.78|20853.78|20853.78|20853.55|20853.55|0
1648124600000|2022-03-24 12:23:20|20853.98|20853.98|20853.45|20853.45|20854.08|20854.08|20853.34|20853.34|0
1648124610000|2022-03-24 12:23:30|20853.15|20853.15|20853.13|20853.13|20853.23|20853.23|20852.94|20852.94|0
1648124620000|2022-03-24 12:23:40|20853.11|20853.11|20853.11|20853.11|20853.16|20853.16|20853.11|20853.11|0
1648124630000|2022-03-24 12:23:50|20853.15|20853.15|20853.05|20853.05|20853.15|20853.15|20853.05|20853.05|0
1648124640000|2022-03-24 12:24:00|20852.99|20852.99|20852.73|20852.73|20852.99|20852.99|20852.73|20852.73|0
1648124650000|2022-03-24 12:24:10|20852.86|20852.86|20852.54|20852.54|20852.86|20852.86|20852.54|20852.54|0
1648124660000|2022-03-24 12:24:20|20852.58|20852.58|20852.11|20852.11|20852.63|20852.63|20852.11|20852.11|0
1648124670000|2022-03-24 12:24:30|20852.47|20852.47|20852.45|20852.45|20852.47|20852.47|20852.37|20852.37|0
1648124680000|2022-03-24 12:24:40|20852.39|20852.39|20851.73|20851.73|20852.39|20852.39|20851.73|20851.73|0
1648124690000|2022-03-24 12:24:50|20851.75|20851.75|20851.55|20851.55|20852.03|20852.03|20851.46|20851.46|0
1648124700000|2022-03-24 12:25:00|20851.44|20851.44|20851.06|20851.06|20851.44|20851.44|20851.06|20851.06|0
1648124710000|2022-03-24 12:25:10|20851.05|20851.05|20851.35|20851.35|20851.35|20851.35|20851.05|20851.05|0
1648124720000|2022-03-24 12:25:20|20851.29|20851.29|20851.33|20851.33|20851.48|20851.48|20851.19|20851.19|0
1648124730000|2022-03-24 12:25:30|20851.27|20851.27|20850.85|20850.85|20851.27|20851.27|20850.79|20850.79|0
1648124740000|2022-03-24 12:25:40|20850.87|20850.87|20850.89|20850.89|20850.89|20850.89|20850.67|20850.67|0
1648124750000|2022-03-24 12:25:50|20850.93|20850.93|20851.03|20851.03|20851.03|20851.03|20850.9|20850.9|0
1648124760000|2022-03-24 12:26:00|20851.08|20851.08|20851.17|20851.17|20851.36|20851.36|20851.08|20851.08|0
1648124770000|2022-03-24 12:26:10|20850.97|20850.97|20850.77|20850.77|20850.97|20850.97|20850.66|20850.66|0
1648124780000|2022-03-24 12:26:20|20850.85|20850.85|20850.91|20850.91|20850.91|20850.91|20850.61|20850.61|0
1648124790000|2022-03-24 12:26:30|20850.84|20850.84|20850.99|20850.99|20851.25|20851.25|20850.84|20850.84|0
1648124800000|2022-03-24 12:26:40|20851.21|20851.21|20851.33|20851.33|20851.33|20851.33|20851.16|20851.16|0
1648124810000|2022-03-24 12:26:50|20851.26|20851.26|20851.48|20851.48|20851.54|20851.54|20851.26|20851.26|0
1648124820000|2022-03-24 12:27:00|20851.27|20851.27|20851.72|20851.72|20851.72|20851.72|20851.27|20851.27|0
1648124830000|2022-03-24 12:27:10|20851.9|20851.9|20851.89|20851.89|20852.1|20852.1|20851.89|20851.89|0
1648124840000|2022-03-24 12:27:20|20851.72|20851.72|20851.5|20851.5|20851.72|20851.72|20851.45|20851.45|0
1648124850000|2022-03-24 12:27:30|20851.35|20851.35|20850.94|20850.94|20851.41|20851.41|20850.94|20850.94|0
1648124860000|2022-03-24 12:27:40|20850.85|20850.85|20849.98|20849.98|20850.85|20850.85|20849.98|20849.98|0
1648124870000|2022-03-24 12:27:50|20850.1|20850.1|20850.27|20850.27|20850.27|20850.27|20850.1|20850.1|0
1648124880000|2022-03-24 12:28:00|20850.35|20850.35|20850.36|20850.36|20850.54|20850.54|20850.29|20850.29|0
1648124890000|2022-03-24 12:28:10|20850.41|20850.41|20850.65|20850.65|20850.71|20850.71|20850.39|20850.39|0
1648124900000|2022-03-24 12:28:20|20850.74|20850.74|20850.53|20850.53|20850.92|20850.92|20850.53|20850.53|0
1648124910000|2022-03-24 12:28:30|20850.5|20850.5|20849.88|20849.88|20850.5|20850.5|20849.78|20849.78|0
1648124920000|2022-03-24 12:28:40|20850.02|20850.02|20850.3|20850.3|20850.36|20850.36|20850|20850|0
1648124930000|2022-03-24 12:28:50|20850.36|20850.36|20850.58|20850.58|20850.77|20850.77|20850.36|20850.36|0
1648124940000|2022-03-24 12:29:00|20850.75|20850.75|20850.65|20850.65|20850.75|20850.75|20850.45|20850.45|0
1648124950000|2022-03-24 12:29:10|20850.61|20850.61|20851.1|20851.1|20851.1|20851.1|20850.08|20850.08|0
1648124960000|2022-03-24 12:29:20|20851.17|20851.17|20851.37|20851.37|20851.37|20851.37|20851.08|20851.08|0
1648124970000|2022-03-24 12:29:30|20851.47|20851.47|20851.19|20851.19|20851.62|20851.62|20851.19|20851.19|0
1648124980000|2022-03-24 12:29:40|20851.21|20851.21|20851.32|20851.32|20851.41|20851.41|20851.21|20851.21|0
1648124990000|2022-03-24 12:29:50|20851.28|20851.28|20851.63|20851.63|20851.82|20851.82|20851.28|20851.28|0
1648125000000|2022-03-24 12:30:00|20851.4|20851.4|20851.53|20851.53|20851.79|20851.79|20851.39|20851.39|0
1648125010000|2022-03-24 12:30:10|20851.79|20851.79|20851.5|20851.5|20851.86|20851.86|20851.41|20851.41|0
1648125020000|2022-03-24 12:30:20|20851.6|20851.6|20851.06|20851.06|20851.71|20851.71|20851.06|20851.06|0
1648125030000|2022-03-24 12:30:30|20851.1|20851.1|20851.78|20851.78|20852.03|20852.03|20851.07|20851.07|0
1648125040000|2022-03-24 12:30:40|20851.74|20851.74|20851.14|20851.14|20851.74|20851.74|20851.14|20851.14|0
1648125050000|2022-03-24 12:30:50|20851.02|20851.02|20852.06|20852.06|20852.06|20852.06|20851.02|20851.02|0
1648125060000|2022-03-24 12:31:00|20852.01|20852.01|20852.52|20852.52|20852.58|20852.58|20852.01|20852.01|0
1648125070000|2022-03-24 12:31:10|20852.62|20852.62|20852.74|20852.74|20852.75|20852.75|20852.56|20852.56|0
1648125080000|2022-03-24 12:31:20|20852.63|20852.63|20850.83|20850.83|20852.63|20852.63|20850.83|20850.83|0
1648125090000|2022-03-24 12:31:30|20850.78|20850.78|20850.95|20850.95|20850.96|20850.96|20850.69|20850.69|0
1648125100000|2022-03-24 12:31:40|20851.08|20851.08|20850.16|20850.16|20851.16|20851.16|20850.02|20850.02|0
1648125110000|2022-03-24 12:31:50|20850.31|20850.31|20851.16|20851.16|20851.16|20851.16|20850.31|20850.31|0
1648125120000|2022-03-24 12:32:00|20851.04|20851.04|20850.37|20850.37|20851.04|20851.04|20850.37|20850.37|0
1648125130000|2022-03-24 12:32:10|20850.49|20850.49|20850.36|20850.36|20850.65|20850.65|20850.36|20850.36|0
1648125140000|2022-03-24 12:32:20|20850.24|20850.24|20849.86|20849.86|20850.25|20850.25|20849.81|20849.81|0
1648125150000|2022-03-24 12:32:30|20849.77|20849.77|20849.36|20849.36|20849.77|20849.77|20849.2|20849.2|0
1648125160000|2022-03-24 12:32:40|20849.18|20849.18|20848.6|20848.6|20849.18|20849.18|20848.6|20848.6|0
1648125170000|2022-03-24 12:32:50|20848.21|20848.21|20848.28|20848.28|20848.39|20848.39|20848.21|20848.21|0
1648125180000|2022-03-24 12:33:00|20848.35|20848.35|20848.54|20848.54|20848.54|20848.54|20848.35|20848.35|0
1648125190000|2022-03-24 12:33:10|20848.46|20848.46|20849.1|20849.1|20849.1|20849.1|20848.46|20848.46|0
1648125200000|2022-03-24 12:33:20|20849.02|20849.02|20848.87|20848.87|20849.02|20849.02|20848.87|20848.87|0
1648125210000|2022-03-24 12:33:30|20848.92|20848.92|20848.35|20848.35|20848.92|20848.92|20848.34|20848.34|0
1648125220000|2022-03-24 12:33:40|20848.57|20848.57|20848.44|20848.44|20848.59|20848.59|20848.2|20848.2|0
1648125230000|2022-03-24 12:33:50|20848.52|20848.52|20848.67|20848.67|20848.82|20848.82|20848.45|20848.45|0
1648125240000|2022-03-24 12:34:00|20848.79|20848.79|20848.73|20848.73|20848.79|20848.79|20848.73|20848.73|0
1648125250000|2022-03-24 12:34:10|20848.81|20848.81|20848.58|20848.58|20848.81|20848.81|20848.55|20848.55|0
1648125260000|2022-03-24 12:34:20|20848.6|20848.6|20848.56|20848.56|20848.63|20848.63|20848.56|20848.56|0
1648125270000|2022-03-24 12:34:30|20848.51|20848.51|20848.32|20848.32|20848.51|20848.51|20848.32|20848.32|0
1648125280000|2022-03-24 12:34:40|20848.48|20848.48|20848.83|20848.83|20848.83|20848.83|20848.48|20848.48|0
1648125290000|2022-03-24 12:34:50|20848.85|20848.85|20848.68|20848.68|20848.94|20848.94|20848.68|20848.68|0
1648125300000|2022-03-24 12:35:00|20848.76|20848.76|20848.82|20848.82|20848.93|20848.93|20848.45|20848.45|0
1648125310000|2022-03-24 12:35:10|20848.88|20848.88|20848.96|20848.96|20848.96|20848.96|20848.85|20848.85|0
1648125320000|2022-03-24 12:35:20|20849.11|20849.11|20849.15|20849.15|20849.24|20849.24|20848.84|20848.84|0
1648125330000|2022-03-24 12:35:30|20848.8|20848.8|20847.69|20847.69|20848.89|20848.89|20847.69|20847.69|0
1648125340000|2022-03-24 12:35:40|20847.75|20847.75|20848.21|20848.21|20848.21|20848.21|20847.75|20847.75|0
1648125350000|2022-03-24 12:35:50|20848.29|20848.29|20847.79|20847.79|20848.34|20848.34|20847.79|20847.79|0
1648125360000|2022-03-24 12:36:00|20847.5|20847.5|20846.86|20846.86|20847.5|20847.5|20846.75|20846.75|0
1648125370000|2022-03-24 12:36:10|20846.94|20846.94|20846.85|20846.85|20846.94|20846.94|20846.47|20846.47|0
1648125380000|2022-03-24 12:36:20|20846.79|20846.79|20846.71|20846.71|20846.87|20846.87|20846.59|20846.59|0
1648125390000|2022-03-24 12:36:30|20846.75|20846.75|20846.12|20846.12|20846.84|20846.84|20846.12|20846.12|0
1648125400000|2022-03-24 12:36:40|20846.26|20846.26|20846.25|20846.25|20846.37|20846.37|20846.07|20846.07|0
1648125410000|2022-03-24 12:36:50|20846.13|20846.13|20846.13|20846.13|20846.17|20846.17|20846.05|20846.05|0
1648125420000|2022-03-24 12:37:00|20846.28|20846.28|20846.77|20846.77|20846.77|20846.77|20846.24|20846.24|0
1648125430000|2022-03-24 12:37:10|20846.66|20846.66|20846.53|20846.53|20846.66|20846.66|20846.53|20846.53|0
1648125440000|2022-03-24 12:37:20|20846.49|20846.49|20846.92|20846.92|20846.92|20846.92|20846.23|20846.23|0
1648125450000|2022-03-24 12:37:30|20846.83|20846.83|20847.65|20847.65|20847.79|20847.79|20846.83|20846.83|0
1648125460000|2022-03-24 12:37:40|20847.58|20847.58|20847.03|20847.03|20847.62|20847.62|20846.95|20846.95|0
1648125470000|2022-03-24 12:37:50|20847.01|20847.01|20846.61|20846.61|20847.01|20847.01|20846.61|20846.61|0
1648125480000|2022-03-24 12:38:00|20846.55|20846.55|20846.55|20846.55|20846.61|20846.61|20846.55|20846.55|0
1648125490000|2022-03-24 12:38:10|20846.62|20846.62|20847.81|20847.81|20847.81|20847.81|20846.55|20846.55|0
1648125500000|2022-03-24 12:38:20|20847.88|20847.88|20847.93|20847.93|20847.93|20847.93|20847.88|20847.88|0
1648125510000|2022-03-24 12:38:30|20847.97|20847.97|20848|20848|20848.27|20848.27|20847.97|20847.97|0
1648125520000|2022-03-24 12:38:40|20848.17|20848.17|20848.24|20848.24|20848.27|20848.27|20848.17|20848.17|0
1648125530000|2022-03-24 12:38:50|20848.36|20848.36|20848.41|20848.41|20848.41|20848.41|20848.36|20848.36|0
1648125540000|2022-03-24 12:39:00|20848.38|20848.38|20848.42|20848.42|20848.42|20848.42|20848.21|20848.21|0
1648125550000|2022-03-24 12:39:10|20848.35|20848.35|20848.86|20848.86|20848.86|20848.86|20848.35|20848.35|0
1648125560000|2022-03-24 12:39:20|20848.98|20848.98|20848.94|20848.94|20849.02|20849.02|20848.88|20848.88|0
1648125570000|2022-03-24 12:39:30|20848.86|20848.86|20848.92|20848.92|20849.24|20849.24|20848.86|20848.86|0
1648125580000|2022-03-24 12:39:40|20848.99|20848.99|20848.73|20848.73|20849.4|20849.4|20848.7|20848.7|0
1648125590000|2022-03-24 12:39:50|20848.61|20848.61|20848.91|20848.91|20849.11|20849.11|20848.61|20848.61|0
1648125600000|2022-03-24 12:40:00|20848.84|20848.84|20848.39|20848.39|20848.86|20848.86|20848.39|20848.39|0
1648125610000|2022-03-24 12:40:10|20848.55|20848.55|20848.29|20848.29|20848.55|20848.55|20848.29|20848.29|0
1648125620000|2022-03-24 12:40:20|20848.04|20848.04|20848.1|20848.1|20848.17|20848.17|20847.95|20847.95|0
1648125630000|2022-03-24 12:40:30|20848.02|20848.02|20848.17|20848.17|20848.17|20848.17|20847.98|20847.98|0
1648125640000|2022-03-24 12:40:40|20848.24|20848.24|20848.21|20848.21|20848.34|20848.34|20847.98|20847.98|0
1648125650000|2022-03-24 12:40:50|20847.95|20847.95|20847.94|20847.94|20848.03|20848.03|20847.87|20847.87|0
1648125660000|2022-03-24 12:41:00|20848.03|20848.03|20848.22|20848.22|20848.27|20848.27|20848.03|20848.03|0
1648125670000|2022-03-24 12:41:10|20848.31|20848.31|20849.39|20849.39|20849.41|20849.41|20848.31|20848.31|0
1648125680000|2022-03-24 12:41:20|20849.46|20849.46|20849.5|20849.5|20849.64|20849.64|20849.4|20849.4|0
1648125690000|2022-03-24 12:41:30|20849.57|20849.57|20849.54|20849.54|20849.77|20849.77|20849.51|20849.51|0
1648125700000|2022-03-24 12:41:40|20849.56|20849.56|20849.68|20849.68|20849.75|20849.75|20849.45|20849.45|0
1648125710000|2022-03-24 12:41:50|20849.78|20849.78|20850.26|20850.26|20850.26|20850.26|20849.78|20849.78|0
1648125720000|2022-03-24 12:42:00|20850.37|20850.37|20849.98|20849.98|20850.42|20850.42|20849.94|20849.94|0
1648125730000|2022-03-24 12:42:10|20849.97|20849.97|20850.33|20850.33|20850.33|20850.33|20849.93|20849.93|0
1648125740000|2022-03-24 12:42:20|20850.4|20850.4|20850.4|20850.4|20850.4|20850.4|20850.4|20850.4|0
1648125750000|2022-03-24 12:42:30|20850.51|20850.51|20850.21|20850.21|20850.51|20850.51|20850.21|20850.21|0
1648125760000|2022-03-24 12:42:40|20850.26|20850.26|20850.82|20850.82|20850.82|20850.82|20850.17|20850.17|0
1648125770000|2022-03-24 12:42:50|20850.84|20850.84|20851.62|20851.62|20851.72|20851.72|20850.84|20850.84|0
1648125780000|2022-03-24 12:43:00|20851.74|20851.74|20851.92|20851.92|20852.14|20852.14|20851.74|20851.74|0
1648125790000|2022-03-24 12:43:10|20851.91|20851.91|20852.49|20852.49|20852.55|20852.55|20851.91|20851.91|0
1648125800000|2022-03-24 12:43:20|20852.43|20852.43|20852.72|20852.72|20852.79|20852.79|20852.36|20852.36|0
1648125810000|2022-03-24 12:43:30|20852.63|20852.63|20852.75|20852.75|20852.75|20852.75|20852.39|20852.39|0
1648125820000|2022-03-24 12:43:40|20852.71|20852.71|20852.7|20852.7|20852.71|20852.71|20852.64|20852.64|0
1648125830000|2022-03-24 12:43:50|20852.56|20852.56|20852.88|20852.88|20852.88|20852.88|20852.54|20852.54|0
1648125840000|2022-03-24 12:44:00|20853.24|20853.24|20852.81|20852.81|20853.24|20853.24|20852.63|20852.63|0
1648125850000|2022-03-24 12:44:10|20852.83|20852.83|20853.18|20853.18|20853.28|20853.28|20852.68|20852.68|0
1648125860000|2022-03-24 12:44:20|20852.98|20852.98|20852.56|20852.56|20852.98|20852.98|20852.44|20852.44|0
1648125870000|2022-03-24 12:44:30|20852.42|20852.42|20852.52|20852.52|20852.56|20852.56|20852.34|20852.34|0
1648125880000|2022-03-24 12:44:40|20852.63|20852.63|20853.21|20853.21|20853.21|20853.21|20852.63|20852.63|0
1648125890000|2022-03-24 12:44:50|20853.23|20853.23|20853.08|20853.08|20853.29|20853.29|20852.72|20852.72|0
1648125900000|2022-03-24 12:45:00|20853.2|20853.2|20852.75|20852.75|20853.21|20853.21|20852.6|20852.6|0
1648125910000|2022-03-24 12:45:10|20852.88|20852.88|20852.75|20852.75|20853.13|20853.13|20852.67|20852.67|0
1648125920000|2022-03-24 12:45:20|20852.74|20852.74|20852.38|20852.38|20852.74|20852.74|20852.38|20852.38|0
1648125930000|2022-03-24 12:45:30|20852.3|20852.3|20852.03|20852.03|20852.34|20852.34|20852.03|20852.03|0
1648125940000|2022-03-24 12:45:40|20851.93|20851.93|20851.08|20851.08|20851.93|20851.93|20851.08|20851.08|0
1648125950000|2022-03-24 12:45:50|20851.01|20851.01|20850.94|20850.94|20851.07|20851.07|20850.94|20850.94|0
1648125960000|2022-03-24 12:46:00|20850.9|20850.9|20852.01|20852.01|20852.01|20852.01|20850.87|20850.87|0
1648125970000|2022-03-24 12:46:10|20852.04|20852.04|20851.58|20851.58|20852.07|20852.07|20851.49|20851.49|0
1648125980000|2022-03-24 12:46:20|20851.5|20851.5|20851.43|20851.43|20851.66|20851.66|20851.37|20851.37|0
1648125990000|2022-03-24 12:46:30|20851.28|20851.28|20851.73|20851.73|20851.81|20851.81|20851.28|20851.28|0
1648126000000|2022-03-24 12:46:40|20851.44|20851.44|20851.47|20851.47|20851.62|20851.62|20851.28|20851.28|0
1648126010000|2022-03-24 12:46:50|20851.56|20851.56|20851.27|20851.27|20851.56|20851.56|20851.27|20851.27|0
1648126020000|2022-03-24 12:47:00|20851.2|20851.2|20850.52|20850.52|20851.2|20851.2|20850.52|20850.52|0
1648126030000|2022-03-24 12:47:10|20850.39|20850.39|20849.84|20849.84|20850.43|20850.43|20849.66|20849.66|0
1648126040000|2022-03-24 12:47:20|20849.64|20849.64|20849.54|20849.54|20849.64|20849.64|20849.36|20849.36|0
1648126050000|2022-03-24 12:47:30|20849.47|20849.47|20849.56|20849.56|20849.59|20849.59|20848.98|20848.98|0
1648126060000|2022-03-24 12:47:40|20849.6|20849.6|20849.81|20849.81|20849.93|20849.93|20849.6|20849.6|0
1648126070000|2022-03-24 12:47:50|20849.87|20849.87|20849.8|20849.8|20849.96|20849.96|20849.49|20849.49|0
1648126080000|2022-03-24 12:48:00|20849.83|20849.83|20850.65|20850.65|20850.77|20850.77|20849.83|20849.83|0
1648126090000|2022-03-24 12:48:10|20850.74|20850.74|20851.16|20851.16|20851.32|20851.32|20850.74|20850.74|0
1648126100000|2022-03-24 12:48:20|20851.12|20851.12|20850.9|20850.9|20851.12|20851.12|20850.77|20850.77|0
1648126110000|2022-03-24 12:48:30|20850.99|20850.99|20851.14|20851.14|20851.14|20851.14|20850.99|20850.99|0
1648126120000|2022-03-24 12:48:40|20851.05|20851.05|20850.63|20850.63|20851.21|20851.21|20850.62|20850.62|0
1648126130000|2022-03-24 12:48:50|20850.6|20850.6|20850.39|20850.39|20850.6|20850.6|20850.2|20850.2|0
1648126140000|2022-03-24 12:49:00|20850.33|20850.33|20850.15|20850.15|20850.34|20850.34|20850.15|20850.15|0
1648126150000|2022-03-24 12:49:10|20850.29|20850.29|20850.86|20850.86|20850.86|20850.86|20850.29|20850.29|0
1648126160000|2022-03-24 12:49:20|20850.68|20850.68|20850.62|20850.62|20850.68|20850.68|20850.62|20850.62|0
1648126170000|2022-03-24 12:49:30|20850.68|20850.68|20850.77|20850.77|20850.77|20850.77|20850.53|20850.53|0
1648126180000|2022-03-24 12:49:40|20850.99|20850.99|20850.77|20850.77|20850.99|20850.99|20850.69|20850.69|0
1648126190000|2022-03-24 12:49:50|20850.79|20850.79|20850.86|20850.86|20851.1|20851.1|20850.79|20850.79|0
1648126200000|2022-03-24 12:50:00|20850.78|20850.78|20850.78|20850.78|20850.83|20850.83|20850.6|20850.6|0
1648126210000|2022-03-24 12:50:10|20850.71|20850.71|20852.95|20852.95|20853.03|20853.03|20850.71|20850.71|0
1648126220000|2022-03-24 12:50:20|20852.98|20852.98|20853.16|20853.16|20853.16|20853.16|20852.89|20852.89|0
1648126230000|2022-03-24 12:50:30|20853.14|20853.14|20852.75|20852.75|20853.14|20853.14|20852.62|20852.62|0
1648126240000|2022-03-24 12:50:40|20852.63|20852.63|20852.73|20852.73|20853|20853|20852.61|20852.61|0
1648126250000|2022-03-24 12:50:50|20852.67|20852.67|20851.72|20851.72|20852.67|20852.67|20851.72|20851.72|0
1648126260000|2022-03-24 12:51:00|20851.77|20851.77|20851.75|20851.75|20851.77|20851.77|20851.58|20851.58|0
1648126270000|2022-03-24 12:51:10|20851.7|20851.7|20851.93|20851.93|20851.93|20851.93|20851.7|20851.7|0
1648126280000|2022-03-24 12:51:20|20851.8|20851.8|20851.83|20851.83|20851.83|20851.83|20851.66|20851.66|0
1648126290000|2022-03-24 12:51:30|20851.98|20851.98|20851.85|20851.85|20851.98|20851.98|20851.76|20851.76|0
1648126300000|2022-03-24 12:51:40|20851.79|20851.79|20851.32|20851.32|20851.79|20851.79|20851.24|20851.24|0
1648126310000|2022-03-24 12:51:50|20851.06|20851.06|20851.25|20851.25|20851.25|20851.25|20851.06|20851.06|0
1648126320000|2022-03-24 12:52:00|20851.3|20851.3|20851.52|20851.52|20851.53|20851.53|20851.22|20851.22|0
1648126330000|2022-03-24 12:52:10|20851.58|20851.58|20851.7|20851.7|20851.7|20851.7|20851.41|20851.41|0
1648126340000|2022-03-24 12:52:20|20851.79|20851.79|20851.75|20851.75|20851.79|20851.79|20851.67|20851.67|0
1648126350000|2022-03-24 12:52:30|20851.68|20851.68|20851.78|20851.78|20851.78|20851.78|20851.66|20851.66|0
1648126360000|2022-03-24 12:52:40|20851.84|20851.84|20851.76|20851.76|20851.84|20851.84|20851.68|20851.68|0
1648126370000|2022-03-24 12:52:50|20851.91|20851.91|20852.38|20852.38|20852.38|20852.38|20851.86|20851.86|0
1648126380000|2022-03-24 12:53:00|20852.49|20852.49|20852.08|20852.08|20852.49|20852.49|20852.08|20852.08|0
1648126390000|2022-03-24 12:53:10|20852.15|20852.15|20852.22|20852.22|20852.22|20852.22|20852.13|20852.13|0
1648126400000|2022-03-24 12:53:20|20852.17|20852.17|20852.23|20852.23|20852.64|20852.64|20852.17|20852.17|0
1648126410000|2022-03-24 12:53:30|20852.68|20852.68|20852.57|20852.57|20852.68|20852.68|20852.41|20852.41|0
1648126420000|2022-03-24 12:53:40|20852.72|20852.72|20852.61|20852.61|20852.72|20852.72|20852.61|20852.61|0
1648126430000|2022-03-24 12:53:50|20852.52|20852.52|20852.74|20852.74|20852.74|20852.74|20852.52|20852.52|0
1648126440000|2022-03-24 12:54:00|20852.6|20852.6|20852.52|20852.52|20852.6|20852.6|20852.47|20852.47|0
1648126450000|2022-03-24 12:54:10|20852.59|20852.59|20852.62|20852.62|20852.67|20852.67|20852.47|20852.47|0
1648126460000|2022-03-24 12:54:20|20852.55|20852.55|20852.04|20852.04|20852.55|20852.55|20852.04|20852.04|0
1648126470000|2022-03-24 12:54:30|20851.99|20851.99|20852.26|20852.26|20852.26|20852.26|20851.99|20851.99|0
1648126480000|2022-03-24 12:54:40|20852.71|20852.71|20853.57|20853.57|20853.9|20853.9|20852.71|20852.71|0
1648126490000|2022-03-24 12:54:50|20854.08|20854.08|20854.26|20854.26|20854.33|20854.33|20853.98|20853.98|0
1648126500000|2022-03-24 12:55:00|20854.47|20854.47|20854.26|20854.26|20854.47|20854.47|20854.19|20854.19|0
1648126510000|2022-03-24 12:55:10|20854.14|20854.14|20855.52|20855.52|20855.52|20855.52|20854.11|20854.11|0
1648126520000|2022-03-24 12:55:20|20855.39|20855.39|20856.46|20856.46|20856.46|20856.46|20855.39|20855.39|0
1648126530000|2022-03-24 12:55:30|20856.49|20856.49|20857|20857|20857.18|20857.18|20856.49|20856.49|0
1648126540000|2022-03-24 12:55:40|20857.12|20857.12|20857.21|20857.21|20857.21|20857.21|20857.03|20857.03|0
1648126550000|2022-03-24 12:55:50|20856.98|20856.98|20857.09|20857.09|20857.22|20857.22|20856.98|20856.98|0
1648126560000|2022-03-24 12:56:00|20857.24|20857.24|20857.31|20857.31|20857.67|20857.67|20857.2|20857.2|0
1648126570000|2022-03-24 12:56:10|20857.25|20857.25|20857.08|20857.08|20857.25|20857.25|20856.97|20856.97|0
1648126580000|2022-03-24 12:56:20|20857.02|20857.02|20857.13|20857.13|20857.13|20857.13|20857.02|20857.02|0
1648126590000|2022-03-24 12:56:30|20857.02|20857.02|20856.96|20856.96|20857.02|20857.02|20856.86|20856.86|0
1648126600000|2022-03-24 12:56:40|20856.91|20856.91|20856.92|20856.92|20856.92|20856.92|20856.81|20856.81|0
1648126610000|2022-03-24 12:56:50|20856.86|20856.86|20857.05|20857.05|20857.12|20857.12|20856.82|20856.82|0
1648126620000|2022-03-24 12:57:00|20857.06|20857.06|20857.61|20857.61|20857.61|20857.61|20857.06|20857.06|0
1648126630000|2022-03-24 12:57:10|20857.49|20857.49|20857.41|20857.41|20857.59|20857.59|20857.41|20857.41|0
1648126640000|2022-03-24 12:57:20|20857.52|20857.52|20857.34|20857.34|20857.52|20857.52|20857.34|20857.34|0
1648126650000|2022-03-24 12:57:30|20857.43|20857.43|20857.56|20857.56|20857.71|20857.71|20857.3|20857.3|0
1648126660000|2022-03-24 12:57:40|20857.61|20857.61|20857.97|20857.97|20857.97|20857.97|20857.61|20857.61|0
1648126670000|2022-03-24 12:57:50|20858.02|20858.02|20857.97|20857.97|20858.02|20858.02|20857.84|20857.84|0
1648126680000|2022-03-24 12:58:00|20857.85|20857.85|20857.67|20857.67|20857.85|20857.85|20857.67|20857.67|0
1648126690000|2022-03-24 12:58:10|20857.63|20857.63|20857.38|20857.38|20857.65|20857.65|20857.38|20857.38|0
1648126700000|2022-03-24 12:58:20|20857.5|20857.5|20857.99|20857.99|20858.01|20858.01|20857.48|20857.48|0
1648126710000|2022-03-24 12:58:30|20858.06|20858.06|20857.96|20857.96|20858.06|20858.06|20857.92|20857.92|0
1648126720000|2022-03-24 12:58:40|20858.2|20858.2|20858.27|20858.27|20858.27|20858.27|20858.11|20858.11|0
1648126730000|2022-03-24 12:58:50|20858.34|20858.34|20858.99|20858.99|20859.04|20859.04|20858.28|20858.28|0
1648126740000|2022-03-24 12:59:00|20859.04|20859.04|20859.08|20859.08|20859.32|20859.32|20858.68|20858.68|0
1648126750000|2022-03-24 12:59:10|20859.07|20859.07|20859.48|20859.48|20859.48|20859.48|20859.07|20859.07|0
1648126760000|2022-03-24 12:59:20|20859.19|20859.19|20859.03|20859.03|20859.25|20859.25|20858.9|20858.9|0
1648126770000|2022-03-24 12:59:30|20859.14|20859.14|20859.27|20859.27|20859.46|20859.46|20859.14|20859.14|0
1648126780000|2022-03-24 12:59:40|20859.28|20859.28|20859.01|20859.01|20859.64|20859.64|20858.99|20858.99|0
1648126790000|2022-03-24 12:59:50|20858.88|20858.88|20859.31|20859.31|20859.38|20859.38|20858.74|20858.74|0
1648126800000|2022-03-24 13:00:00|20859.15|20859.15|20859.13|20859.13|20859.41|20859.41|20858.99|20858.99|0
1648126810000|2022-03-24 13:00:10|20859.28|20859.28|20859.22|20859.22|20859.33|20859.33|20859.19|20859.19|0
1648126820000|2022-03-24 13:00:20|20859.3|20859.3|20858.98|20858.98|20859.35|20859.35|20858.79|20858.79|0
1648126830000|2022-03-24 13:00:30|20858.74|20858.74|20859.13|20859.13|20859.25|20859.25|20858.74|20858.74|0
1648126840000|2022-03-24 13:00:40|20859|20859|20858.87|20858.87|20859|20859|20858.82|20858.82|0
1648126850000|2022-03-24 13:00:50|20858.9|20858.9|20858.92|20858.92|20859.03|20859.03|20858.9|20858.9|0
1648126860000|2022-03-24 13:01:00|20858.86|20858.86|20858.15|20858.15|20859.11|20859.11|20858.15|20858.15|0
1648126870000|2022-03-24 13:01:10|20858.03|20858.03|20857.91|20857.91|20858.05|20858.05|20857.81|20857.81|0
1648126880000|2022-03-24 13:01:20|20857.82|20857.82|20857.88|20857.88|20857.99|20857.99|20857.82|20857.82|0
1648126890000|2022-03-24 13:01:30|20857.92|20857.92|20857.54|20857.54|20857.92|20857.92|20857.54|20857.54|0
1648126900000|2022-03-24 13:01:40|20857.58|20857.58|20857.54|20857.54|20857.62|20857.62|20857.28|20857.28|0
1648126910000|2022-03-24 13:01:50|20857.62|20857.62|20857.54|20857.54|20857.7|20857.7|20857.54|20857.54|0
1648126920000|2022-03-24 13:02:00|20857.63|20857.63|20857.25|20857.25|20857.74|20857.74|20857.25|20857.25|0
1648126930000|2022-03-24 13:02:10|20857.4|20857.4|20857.09|20857.09|20857.4|20857.4|20857.09|20857.09|0
1648126940000|2022-03-24 13:02:20|20857.19|20857.19|20857.36|20857.36|20857.48|20857.48|20857.19|20857.19|0
1648126950000|2022-03-24 13:02:30|20857.27|20857.27|20857.5|20857.5|20857.53|20857.53|20857.25|20857.25|0
1648126960000|2022-03-24 13:02:40|20857.39|20857.39|20857.22|20857.22|20857.5|20857.5|20857.22|20857.22|0
1648126970000|2022-03-24 13:02:50|20857.16|20857.16|20856.91|20856.91|20857.16|20857.16|20856.91|20856.91|0
1648126980000|2022-03-24 13:03:00|20856.89|20856.89|20855.83|20855.83|20856.89|20856.89|20855.83|20855.83|0
1648126990000|2022-03-24 13:03:10|20855.78|20855.78|20854.88|20854.88|20855.78|20855.78|20854.88|20854.88|0
1648127000000|2022-03-24 13:03:20|20854.81|20854.81|20854.61|20854.61|20854.81|20854.81|20854.55|20854.55|0
1648127010000|2022-03-24 13:03:30|20854.47|20854.47|20854.62|20854.62|20854.62|20854.62|20854.47|20854.47|0
1648127020000|2022-03-24 13:03:40|20854.64|20854.64|20854.41|20854.41|20854.66|20854.66|20854.35|20854.35|0
1648127030000|2022-03-24 13:03:50|20854.49|20854.49|20852.93|20852.93|20854.49|20854.49|20852.93|20852.93|0
1648127040000|2022-03-24 13:04:00|20852.87|20852.87|20852|20852|20852.87|20852.87|20851.97|20851.97|0
1648127050000|2022-03-24 13:04:10|20852.14|20852.14|20851.93|20851.93|20852.19|20852.19|20851.82|20851.82|0
1648127060000|2022-03-24 13:04:20|20851.88|20851.88|20852.19|20852.19|20852.19|20852.19|20851.68|20851.68|0
1648127070000|2022-03-24 13:04:30|20852.22|20852.22|20852.97|20852.97|20852.97|20852.97|20852.18|20852.18|0
1648127080000|2022-03-24 13:04:40|20852.99|20852.99|20853.96|20853.96|20853.99|20853.99|20852.92|20852.92|0
1648127090000|2022-03-24 13:04:50|20853.97|20853.97|20854.13|20854.13|20854.13|20854.13|20853.97|20853.97|0
1648127100000|2022-03-24 13:05:00|20854.21|20854.21|20854.48|20854.48|20854.59|20854.59|20854.21|20854.21|0
1648127110000|2022-03-24 13:05:10|20853.97|20853.97|20853.7|20853.7|20853.97|20853.97|20853.53|20853.53|0
1648127120000|2022-03-24 13:05:20|20853.92|20853.92|20854.35|20854.35|20854.38|20854.38|20853.92|20853.92|0
1648127130000|2022-03-24 13:05:30|20854.3|20854.3|20854.63|20854.63|20854.68|20854.68|20854.3|20854.3|0
1648127140000|2022-03-24 13:05:40|20854.79|20854.79|20854.74|20854.74|20855.04|20855.04|20854.41|20854.41|0
1648127150000|2022-03-24 13:05:50|20854.71|20854.71|20855.07|20855.07|20855.13|20855.13|20854.59|20854.59|0
1648127160000|2022-03-24 13:06:00|20855.1|20855.1|20856.43|20856.43|20856.53|20856.53|20855.1|20855.1|0
1648127170000|2022-03-24 13:06:10|20856.57|20856.57|20856.77|20856.77|20857.04|20857.04|20856.52|20856.52|0
1648127180000|2022-03-24 13:06:20|20856.82|20856.82|20856.87|20856.87|20856.87|20856.87|20856.61|20856.61|0
1648127190000|2022-03-24 13:06:30|20856.98|20856.98|20856.98|20856.98|20857.07|20857.07|20856.8|20856.8|0
1648127200000|2022-03-24 13:06:40|20857.03|20857.03|20857.16|20857.16|20857.16|20857.16|20856.67|20856.67|0
1648127210000|2022-03-24 13:06:50|20857.43|20857.43|20857.36|20857.36|20857.59|20857.59|20857.23|20857.23|0
1648127220000|2022-03-24 13:07:00|20857.43|20857.43|20857.47|20857.47|20857.47|20857.47|20857.43|20857.43|0
1648127230000|2022-03-24 13:07:10|20857.41|20857.41|20857.29|20857.29|20857.41|20857.41|20857.29|20857.29|0
1648127240000|2022-03-24 13:07:20|20857.25|20857.25|20857.06|20857.06|20857.25|20857.25|20857|20857|0
1648127250000|2022-03-24 13:07:30|20857.23|20857.23|20856.96|20856.96|20857.23|20857.23|20856.96|20856.96|0
1648127260000|2022-03-24 13:07:40|20856.91|20856.91|20856.16|20856.16|20857.02|20857.02|20856.12|20856.12|0
1648127270000|2022-03-24 13:07:50|20856.26|20856.26|20855.63|20855.63|20856.29|20856.29|20855.54|20855.54|0
1648127280000|2022-03-24 13:08:00|20855.77|20855.77|20856.1|20856.1|20856.1|20856.1|20855.62|20855.62|0
1648127290000|2022-03-24 13:08:10|20856.04|20856.04|20855.72|20855.72|20856.04|20856.04|20855.72|20855.72|0
1648127300000|2022-03-24 13:08:20|20855.8|20855.8|20855.89|20855.89|20856|20856|20855.8|20855.8|0
1648127310000|2022-03-24 13:08:30|20855.96|20855.96|20856.08|20856.08|20856.17|20856.17|20855.96|20855.96|0
1648127320000|2022-03-24 13:08:40|20856.13|20856.13|20854.81|20854.81|20856.13|20856.13|20854.78|20854.78|0
1648127330000|2022-03-24 13:08:50|20854.66|20854.66|20854.74|20854.74|20854.74|20854.74|20854.58|20854.58|0
1648127340000|2022-03-24 13:09:00|20854.76|20854.76|20855.17|20855.17|20855.46|20855.46|20854.67|20854.67|0
1648127350000|2022-03-24 13:09:10|20855.29|20855.29|20855.74|20855.74|20855.74|20855.74|20855.17|20855.17|0
1648127360000|2022-03-24 13:09:20|20855.67|20855.67|20856.14|20856.14|20856.14|20856.14|20855.67|20855.67|0
1648127370000|2022-03-24 13:09:30|20856.33|20856.33|20857.21|20857.21|20857.21|20857.21|20856.33|20856.33|0
1648127380000|2022-03-24 13:09:40|20857.27|20857.27|20857.57|20857.57|20857.57|20857.57|20857.11|20857.11|0
1648127390000|2022-03-24 13:09:50|20857.58|20857.58|20858.15|20858.15|20858.15|20858.15|20857.58|20857.58|0
1648127400000|2022-03-24 13:10:00|20858.09|20858.09|20858.25|20858.25|20858.34|20858.34|20858.09|20858.09|0
1648127410000|2022-03-24 13:10:10|20858.27|20858.27|20858.34|20858.34|20858.37|20858.37|20858.24|20858.24|0
1648127420000|2022-03-24 13:10:20|20858.65|20858.65|20858.39|20858.39|20858.72|20858.72|20858.39|20858.39|0
1648127430000|2022-03-24 13:10:30|20858.35|20858.35|20858.24|20858.24|20858.35|20858.35|20858.2|20858.2|0
1648127440000|2022-03-24 13:10:40|20858.16|20858.16|20858.17|20858.17|20858.25|20858.25|20858.16|20858.16|0
1648127450000|2022-03-24 13:10:50|20858.25|20858.25|20858.26|20858.26|20858.36|20858.36|20858.09|20858.09|0
1648127460000|2022-03-24 13:11:00|20858.3|20858.3|20858.02|20858.02|20858.3|20858.3|20857.85|20857.85|0
1648127470000|2022-03-24 13:11:10|20857.88|20857.88|20858.09|20858.09|20858.09|20858.09|20857.78|20857.78|0
1648127480000|2022-03-24 13:11:20|20858.24|20858.24|20858.17|20858.17|20858.35|20858.35|20858.16|20858.16|0
1648127490000|2022-03-24 13:11:30|20858.02|20858.02|20857.75|20857.75|20858.02|20858.02|20857.69|20857.69|0
1648127500000|2022-03-24 13:11:40|20857.49|20857.49|20857.66|20857.66|20857.66|20857.66|20857.49|20857.49|0
1648127510000|2022-03-24 13:11:50|20857.57|20857.57|20857.36|20857.36|20857.7|20857.7|20857.36|20857.36|0
1648127520000|2022-03-24 13:12:00|20857.48|20857.48|20857.78|20857.78|20857.81|20857.81|20857.39|20857.39|0
1648127530000|2022-03-24 13:12:10|20857.75|20857.75|20857.51|20857.51|20857.83|20857.83|20857.35|20857.35|0
1648127540000|2022-03-24 13:12:20|20857.45|20857.45|20857.61|20857.61|20857.61|20857.61|20857.34|20857.34|0
1648127550000|2022-03-24 13:12:30|20857.8|20857.8|20857.86|20857.86|20857.86|20857.86|20857.8|20857.8|0
1648127560000|2022-03-24 13:12:40|20857.81|20857.81|20857.6|20857.6|20857.81|20857.81|20857.6|20857.6|0
1648127570000|2022-03-24 13:12:50|20857.69|20857.69|20857.59|20857.59|20857.69|20857.69|20857.52|20857.52|0
1648127580000|2022-03-24 13:13:00|20857.56|20857.56|20857.6|20857.6|20857.6|20857.6|20857.48|20857.48|0
1648127590000|2022-03-24 13:13:10|20857.67|20857.67|20858.02|20858.02|20858.02|20858.02|20857.63|20857.63|0
1648127600000|2022-03-24 13:13:20|20857.97|20857.97|20857.67|20857.67|20857.97|20857.97|20857.67|20857.67|0
1648127610000|2022-03-24 13:13:30|20857.7|20857.7|20857.68|20857.68|20857.78|20857.78|20857.65|20857.65|0
1648127620000|2022-03-24 13:13:40|20857.54|20857.54|20856.77|20856.77|20857.54|20857.54|20856.72|20856.72|0
1648127630000|2022-03-24 13:13:50|20856.9|20856.9|20856.33|20856.33|20856.9|20856.9|20856.28|20856.28|0
1648127640000|2022-03-24 13:14:00|20856.46|20856.46|20857.71|20857.71|20857.91|20857.91|20856.35|20856.35|0
1648127650000|2022-03-24 13:14:10|20857.64|20857.64|20857.61|20857.61|20857.72|20857.72|20857.48|20857.48|0
1648127660000|2022-03-24 13:14:20|20857.66|20857.66|20857.4|20857.4|20857.66|20857.66|20857.34|20857.34|0
1648127670000|2022-03-24 13:14:30|20857.25|20857.25|20857.31|20857.31|20857.31|20857.31|20857.11|20857.11|0
1648127680000|2022-03-24 13:14:40|20857.35|20857.35|20857.75|20857.75|20857.94|20857.94|20857.28|20857.28|0
1648127690000|2022-03-24 13:14:50|20857.85|20857.85|20857.81|20857.81|20858.46|20858.46|20857.74|20857.74|0
1648127700000|2022-03-24 13:15:00|20857.66|20857.66|20857.48|20857.48|20857.66|20857.66|20857.36|20857.36|0
1648127710000|2022-03-24 13:15:10|20857.38|20857.38|20857.42|20857.42|20857.56|20857.56|20857.38|20857.38|0
1648127720000|2022-03-24 13:15:20|20857.48|20857.48|20856.91|20856.91|20857.61|20857.61|20856.91|20856.91|0
1648127730000|2022-03-24 13:15:30|20856.99|20856.99|20856.97|20856.97|20857.05|20857.05|20856.96|20856.96|0
1648127740000|2022-03-24 13:15:40|20856.92|20856.92|20856.87|20856.87|20856.92|20856.92|20856.83|20856.83|0
1648127750000|2022-03-24 13:15:50|20856.78|20856.78|20856.95|20856.95|20857.03|20857.03|20856.78|20856.78|0
1648127760000|2022-03-24 13:16:00|20856.98|20856.98|20856.84|20856.84|20856.98|20856.98|20856.7|20856.7|0
1648127770000|2022-03-24 13:16:10|20856.82|20856.82|20856.6|20856.6|20856.82|20856.82|20856.6|20856.6|0
1648127780000|2022-03-24 13:16:20|20856.96|20856.96|20857.64|20857.64|20857.64|20857.64|20856.96|20856.96|0
1648127790000|2022-03-24 13:16:30|20857.71|20857.71|20857.63|20857.63|20857.71|20857.71|20857.57|20857.57|0
1648127800000|2022-03-24 13:16:40|20857.55|20857.55|20857.17|20857.17|20857.63|20857.63|20857.17|20857.17|0
1648127810000|2022-03-24 13:16:50|20857.03|20857.03|20857.16|20857.16|20857.37|20857.37|20857.03|20857.03|0
1648127820000|2022-03-24 13:17:00|20857.23|20857.23|20857.79|20857.79|20857.85|20857.85|20857.18|20857.18|0
1648127830000|2022-03-24 13:17:10|20857.74|20857.74|20857.56|20857.56|20857.85|20857.85|20857.56|20857.56|0
1648127840000|2022-03-24 13:17:20|20857.61|20857.61|20857.85|20857.85|20857.85|20857.85|20857.56|20857.56|0
1648127850000|2022-03-24 13:17:30|20857.64|20857.64|20857.45|20857.45|20857.69|20857.69|20857.45|20857.45|0
1648127860000|2022-03-24 13:17:40|20857.3|20857.3|20857.51|20857.51|20857.54|20857.54|20857.3|20857.3|0
1648127870000|2022-03-24 13:17:50|20857.46|20857.46|20857.62|20857.62|20857.8|20857.8|20857.44|20857.44|0
1648127880000|2022-03-24 13:18:00|20857.55|20857.55|20857.35|20857.35|20857.8|20857.8|20857.26|20857.26|0
1648127890000|2022-03-24 13:18:10|20857.44|20857.44|20857.43|20857.43|20857.69|20857.69|20857.39|20857.39|0
1648127900000|2022-03-24 13:18:20|20857.35|20857.35|20857.29|20857.29|20857.69|20857.69|20857.29|20857.29|0
1648127910000|2022-03-24 13:18:30|20857.19|20857.19|20856.61|20856.61|20857.32|20857.32|20856.59|20856.59|0
1648127920000|2022-03-24 13:18:40|20856.75|20856.75|20855.76|20855.76|20856.75|20856.75|20855.69|20855.69|0
1648127930000|2022-03-24 13:18:50|20855.82|20855.82|20855.37|20855.37|20855.9|20855.9|20855.37|20855.37|0
1648127940000|2022-03-24 13:19:00|20855.42|20855.42|20855.35|20855.35|20855.74|20855.74|20855.3|20855.3|0
1648127950000|2022-03-24 13:19:10|20855.3|20855.3|20854.96|20854.96|20855.49|20855.49|20854.96|20854.96|0
1648127960000|2022-03-24 13:19:20|20855.08|20855.08|20855.18|20855.18|20855.2|20855.2|20855.08|20855.08|0
1648127970000|2022-03-24 13:19:30|20855.11|20855.11|20855.06|20855.06|20855.34|20855.34|20855.06|20855.06|0
1648127980000|2022-03-24 13:19:40|20854.96|20854.96|20855.84|20855.84|20855.84|20855.84|20854.56|20854.56|0
1648127990000|2022-03-24 13:19:50|20855.89|20855.89|20856|20856|20856|20856|20855.89|20855.89|0
1648128000000|2022-03-24 13:20:00|20856.07|20856.07|20855.84|20855.84|20856.1|20856.1|20855.84|20855.84|0
1648128010000|2022-03-24 13:20:10|20855.88|20855.88|20856.19|20856.19|20856.19|20856.19|20855.36|20855.36|0
1648128020000|2022-03-24 13:20:20|20856.14|20856.14|20855.85|20855.85|20856.14|20856.14|20855.78|20855.78|0
1648128030000|2022-03-24 13:20:30|20855.78|20855.78|20856.09|20856.09|20856.09|20856.09|20855.78|20855.78|0
1648128040000|2022-03-24 13:20:40|20856.13|20856.13|20856.43|20856.43|20856.43|20856.43|20856.13|20856.13|0
1648128050000|2022-03-24 13:20:50|20856.46|20856.46|20857.14|20857.14|20857.19|20857.19|20856.46|20856.46|0
1648128060000|2022-03-24 13:21:00|20857.21|20857.21|20856.73|20856.73|20857.21|20857.21|20856.63|20856.63|0
1648128070000|2022-03-24 13:21:10|20856.79|20856.79|20857.25|20857.25|20857.25|20857.25|20856.75|20856.75|0
1648128080000|2022-03-24 13:21:20|20857.18|20857.18|20856.97|20856.97|20857.18|20857.18|20856.84|20856.84|0
1648128090000|2022-03-24 13:21:30|20857.11|20857.11|20857.63|20857.63|20857.71|20857.71|20857.11|20857.11|0
1648128100000|2022-03-24 13:21:40|20857.69|20857.69|20858.24|20858.24|20858.24|20858.24|20857.58|20857.58|0
1648128110000|2022-03-24 13:21:50|20858.19|20858.19|20858.85|20858.85|20858.88|20858.88|20858.19|20858.19|0
1648128120000|2022-03-24 13:22:00|20858.89|20858.89|20858.9|20858.9|20859.04|20859.04|20858.89|20858.89|0
1648128130000|2022-03-24 13:22:10|20858.96|20858.96|20859.32|20859.32|20859.32|20859.32|20858.92|20858.92|0
1648128140000|2022-03-24 13:22:20|20859.37|20859.37|20859.29|20859.29|20859.37|20859.37|20859.26|20859.26|0
1648128150000|2022-03-24 13:22:30|20859.24|20859.24|20859.3|20859.3|20859.31|20859.31|20859.24|20859.24|0
1648128160000|2022-03-24 13:22:40|20859.43|20859.43|20859.98|20859.98|20860.03|20860.03|20859.43|20859.43|0
1648128170000|2022-03-24 13:22:50|20860.14|20860.14|20859.09|20859.09|20860.73|20860.73|20859.09|20859.09|0
1648128180000|2022-03-24 13:23:00|20859.17|20859.17|20859.39|20859.39|20859.39|20859.39|20859.17|20859.17|0
1648128190000|2022-03-24 13:23:10|20859.23|20859.23|20859.47|20859.47|20859.47|20859.47|20859.23|20859.23|0
1648128200000|2022-03-24 13:23:20|20859.44|20859.44|20860.06|20860.06|20860.06|20860.06|20859.44|20859.44|0
1648128210000|2022-03-24 13:23:30|20860.09|20860.09|20860.3|20860.3|20860.34|20860.34|20860.03|20860.03|0
1648128220000|2022-03-24 13:23:40|20860.37|20860.37|20860.69|20860.69|20860.74|20860.74|20860.3|20860.3|0
1648128230000|2022-03-24 13:23:50|20860.83|20860.83|20860.26|20860.26|20860.83|20860.83|20860.14|20860.14|0
1648128240000|2022-03-24 13:24:00|20860.36|20860.36|20860.94|20860.94|20860.94|20860.94|20860.36|20860.36|0
1648128250000|2022-03-24 13:24:10|20860.91|20860.91|20861.12|20861.12|20861.2|20861.2|20860.91|20860.91|0
1648128260000|2022-03-24 13:24:20|20861.18|20861.18|20862.14|20862.14|20862.14|20862.14|20861.18|20861.18|0
1648128270000|2022-03-24 13:24:30|20862.3|20862.3|20862.23|20862.23|20862.35|20862.35|20862.09|20862.09|0
1648128280000|2022-03-24 13:24:40|20862.13|20862.13|20862|20862|20862.13|20862.13|20861.84|20861.84|0
1648128290000|2022-03-24 13:24:50|20861.9|20861.9|20862.69|20862.69|20862.69|20862.69|20861.87|20861.87|0
1648128300000|2022-03-24 13:25:00|20862.55|20862.55|20863.28|20863.28|20863.28|20863.28|20862.55|20862.55|0
1648128310000|2022-03-24 13:25:10|20863.3|20863.3|20863.96|20863.96|20864.04|20864.04|20863.3|20863.3|0
1648128320000|2022-03-24 13:25:20|20864|20864|20864|20864|20864.05|20864.05|20863.81|20863.81|0
1648128330000|2022-03-24 13:25:30|20863.94|20863.94|20863.89|20863.89|20863.94|20863.94|20863.8|20863.8|0
1648128340000|2022-03-24 13:25:40|20863.93|20863.93|20863.94|20863.94|20864.03|20864.03|20863.7|20863.7|0
1648128350000|2022-03-24 13:25:50|20863.82|20863.82|20863.96|20863.96|20864.04|20864.04|20863.7|20863.7|0
1648128360000|2022-03-24 13:26:00|20863.91|20863.91|20863.46|20863.46|20864.02|20864.02|20863.3|20863.3|0
1648128370000|2022-03-24 13:26:10|20863.39|20863.39|20863.19|20863.19|20863.42|20863.42|20863.06|20863.06|0
1648128380000|2022-03-24 13:26:20|20863.16|20863.16|20863.35|20863.35|20863.44|20863.44|20863.06|20863.06|0
1648128390000|2022-03-24 13:26:30|20863.2|20863.2|20862.96|20862.96|20863.23|20863.23|20862.96|20862.96|0
1648128400000|2022-03-24 13:26:40|20863.07|20863.07|20863.22|20863.22|20863.72|20863.72|20863.07|20863.07|0
1648128410000|2022-03-24 13:26:50|20863.28|20863.28|20862.82|20862.82|20863.38|20863.38|20862.82|20862.82|0
1648128420000|2022-03-24 13:27:00|20862.8|20862.8|20863.14|20863.14|20863.14|20863.14|20862.8|20862.8|0
1648128430000|2022-03-24 13:27:10|20863.21|20863.21|20863.78|20863.78|20863.86|20863.86|20863.21|20863.21|0
1648128440000|2022-03-24 13:27:20|20864.09|20864.09|20864.18|20864.18|20864.39|20864.39|20864.02|20864.02|0
1648128450000|2022-03-24 13:27:30|20864.22|20864.22|20864.4|20864.4|20864.4|20864.4|20864.08|20864.08|0
1648128460000|2022-03-24 13:27:40|20864.3|20864.3|20863.93|20863.93|20864.3|20864.3|20863.75|20863.75|0
1648128470000|2022-03-24 13:27:50|20863.87|20863.87|20864.18|20864.18|20864.18|20864.18|20863.86|20863.86|0
1648128480000|2022-03-24 13:28:00|20864.25|20864.25|20863.26|20863.26|20864.29|20864.29|20863.24|20863.24|0
1648128490000|2022-03-24 13:28:10|20863.29|20863.29|20863.63|20863.63|20863.69|20863.69|20863.29|20863.29|0
1648128500000|2022-03-24 13:28:20|20863.6|20863.6|20863.86|20863.86|20863.96|20863.96|20863.44|20863.44|0
1648128510000|2022-03-24 13:28:30|20863.97|20863.97|20864.04|20864.04|20864.04|20864.04|20863.92|20863.92|0
1648128520000|2022-03-24 13:28:40|20864.02|20864.02|20864.61|20864.61|20864.65|20864.65|20863.99|20863.99|0
1648128530000|2022-03-24 13:28:50|20864.58|20864.58|20864.88|20864.88|20864.88|20864.88|20864.4|20864.4|0
1648128540000|2022-03-24 13:29:00|20864.93|20864.93|20864.97|20864.97|20865.2|20865.2|20864.77|20864.77|0
1648128550000|2022-03-24 13:29:10|20864.89|20864.89|20865.05|20865.05|20865.05|20865.05|20864.79|20864.79|0
1648128560000|2022-03-24 13:29:20|20865.07|20865.07|20864.67|20864.67|20865.07|20865.07|20864.62|20864.62|0
1648128570000|2022-03-24 13:29:30|20864.41|20864.41|20864.16|20864.16|20864.51|20864.51|20863.91|20863.91|0
1648128580000|2022-03-24 13:29:40|20864.31|20864.31|20864.32|20864.32|20864.42|20864.42|20863.8|20863.8|0
1648128590000|2022-03-24 13:29:50|20864.25|20864.25|20864.1|20864.1|20864.75|20864.75|20863.96|20863.96|0
1648128600000|2022-03-24 13:30:00|20864.07|20864.07|20864.86|20864.86|20864.88|20864.88|20863.44|20863.44|0
1648128610000|2022-03-24 13:30:10|20864.92|20864.92|20862.79|20862.79|20865.34|20865.34|20862.79|20862.79|0
1648128620000|2022-03-24 13:30:20|20862.64|20862.64|20862.37|20862.37|20862.68|20862.68|20862.23|20862.23|0
1648128630000|2022-03-24 13:30:30|20862.39|20862.39|20862.06|20862.06|20862.41|20862.41|20861.44|20861.44|0
1648128640000|2022-03-24 13:30:40|20861.95|20861.95|20861.64|20861.64|20861.95|20861.95|20861.07|20861.07|0
1648128650000|2022-03-24 13:30:50|20861.67|20861.67|20862.11|20862.11|20862.16|20862.16|20861.62|20861.62|0
1648128660000|2022-03-24 13:31:00|20862.06|20862.06|20861.41|20861.41|20862.06|20862.06|20861.41|20861.41|0
1648128670000|2022-03-24 13:31:10|20861.26|20861.26|20861.07|20861.07|20861.26|20861.26|20860.92|20860.92|0
1648128680000|2022-03-24 13:31:20|20861.02|20861.02|20859.74|20859.74|20861.02|20861.02|20859.68|20859.68|0
1648128690000|2022-03-24 13:31:30|20859.7|20859.7|20858.9|20858.9|20859.94|20859.94|20858.87|20858.87|0
1648128700000|2022-03-24 13:31:40|20858.76|20858.76|20858.88|20858.88|20858.88|20858.88|20858.49|20858.49|0
1648128710000|2022-03-24 13:31:50|20858.82|20858.82|20858.57|20858.57|20859.29|20859.29|20858.57|20858.57|0
1648128720000|2022-03-24 13:32:00|20858.47|20858.47|20856.72|20856.72|20858.47|20858.47|20856.68|20856.68|0
1648128730000|2022-03-24 13:32:10|20856.68|20856.68|20856.77|20856.77|20856.77|20856.77|20856.18|20856.18|0
1648128740000|2022-03-24 13:32:20|20856.74|20856.74|20857.19|20857.19|20857.19|20857.19|20856.53|20856.53|0
1648128750000|2022-03-24 13:32:30|20856.98|20856.98|20857.41|20857.41|20857.41|20857.41|20856.82|20856.82|0
1648128760000|2022-03-24 13:32:40|20857.29|20857.29|20857.29|20857.29|20857.68|20857.68|20857.25|20857.25|0
1648128770000|2022-03-24 13:32:50|20857.42|20857.42|20856.38|20856.38|20857.42|20857.42|20856.38|20856.38|0
1648128780000|2022-03-24 13:33:00|20856.33|20856.33|20854.68|20854.68|20856.33|20856.33|20854.61|20854.61|0
1648128790000|2022-03-24 13:33:10|20854.62|20854.62|20855.01|20855.01|20855.01|20855.01|20854.48|20854.48|0
1648128800000|2022-03-24 13:33:20|20855.08|20855.08|20855.02|20855.02|20855.16|20855.16|20855.02|20855.02|0
1648128810000|2022-03-24 13:33:30|20854.93|20854.93|20853.85|20853.85|20854.93|20854.93|20853.83|20853.83|0
1648128820000|2022-03-24 13:33:40|20853.8|20853.8|20853.56|20853.56|20853.91|20853.91|20853.49|20853.49|0
1648128830000|2022-03-24 13:33:50|20853.51|20853.51|20853.85|20853.85|20853.85|20853.85|20853.16|20853.16|0
1648128840000|2022-03-24 13:34:00|20853.78|20853.78|20851.15|20851.15|20853.78|20853.78|20850.94|20850.94|0
1648128850000|2022-03-24 13:34:10|20851.21|20851.21|20851.23|20851.23|20851.35|20851.35|20851.02|20851.02|0
1648128860000|2022-03-24 13:34:20|20851.13|20851.13|20851.14|20851.14|20851.21|20851.21|20850.91|20850.91|0
1648128870000|2022-03-24 13:34:30|20851.2|20851.2|20851.13|20851.13|20851.25|20851.25|20851.06|20851.06|0
1648128880000|2022-03-24 13:34:40|20851.16|20851.16|20850.23|20850.23|20851.16|20851.16|20850.23|20850.23|0
1648128890000|2022-03-24 13:34:50|20850.33|20850.33|20849.94|20849.94|20850.33|20850.33|20849.91|20849.91|0
1648128900000|2022-03-24 13:35:00|20849.92|20849.92|20849.49|20849.49|20850.09|20850.09|20849.42|20849.42|0
1648128910000|2022-03-24 13:35:10|20849.35|20849.35|20848.8|20848.8|20849.58|20849.58|20848.8|20848.8|0
1648128920000|2022-03-24 13:35:20|20848.82|20848.82|20848.52|20848.52|20848.85|20848.85|20848.52|20848.52|0
1648128930000|2022-03-24 13:35:30|20848.45|20848.45|20846.7|20846.7|20848.45|20848.45|20846.66|20846.66|0
1648128940000|2022-03-24 13:35:40|20846.65|20846.65|20845.48|20845.48|20846.65|20846.65|20845.48|20845.48|0
1648128950000|2022-03-24 13:35:50|20845.33|20845.33|20844.74|20844.74|20845.33|20845.33|20844.74|20844.74|0
1648128960000|2022-03-24 13:36:00|20844.65|20844.65|20842.53|20842.53|20844.65|20844.65|20842.53|20842.53|0
1648128970000|2022-03-24 13:36:10|20842.56|20842.56|20842.27|20842.27|20842.66|20842.66|20842.13|20842.13|0
1648128980000|2022-03-24 13:36:20|20841.95|20841.95|20841.84|20841.84|20841.95|20841.95|20841.65|20841.65|0
1648128990000|2022-03-24 13:36:30|20841.78|20841.78|20841.22|20841.22|20841.95|20841.95|20841.22|20841.22|0
1648129000000|2022-03-24 13:36:40|20841.11|20841.11|20842.13|20842.13|20842.13|20842.13|20841.11|20841.11|0
1648129010000|2022-03-24 13:36:50|20842.21|20842.21|20842.9|20842.9|20842.9|20842.9|20842.21|20842.21|0
1648129020000|2022-03-24 13:37:00|20842.83|20842.83|20842.1|20842.1|20842.83|20842.83|20842.05|20842.05|0
1648129030000|2022-03-24 13:37:10|20842.03|20842.03|20841.88|20841.88|20842.03|20842.03|20841.88|20841.88|0
1648129040000|2022-03-24 13:37:20|20841.99|20841.99|20843.37|20843.37|20843.55|20843.55|20841.79|20841.79|0
1648129050000|2022-03-24 13:37:30|20843.46|20843.46|20843.23|20843.23|20843.46|20843.46|20843.06|20843.06|0
1648129060000|2022-03-24 13:37:40|20843.21|20843.21|20842.67|20842.67|20843.22|20843.22|20842.67|20842.67|0
1648129070000|2022-03-24 13:37:50|20842.56|20842.56|20843.37|20843.37|20843.42|20843.42|20842.49|20842.49|0
1648129080000|2022-03-24 13:38:00|20843.32|20843.32|20843.31|20843.31|20843.35|20843.35|20843.16|20843.16|0
1648129090000|2022-03-24 13:38:10|20843.27|20843.27|20842.86|20842.86|20843.75|20843.75|20842.86|20842.86|0
1648129100000|2022-03-24 13:38:20|20842.79|20842.79|20841.88|20841.88|20842.79|20842.79|20841.88|20841.88|0
1648129110000|2022-03-24 13:38:30|20841.94|20841.94|20841.16|20841.16|20842.01|20842.01|20841.16|20841.16|0
1648129120000|2022-03-24 13:38:40|20841.11|20841.11|20841.22|20841.22|20841.29|20841.29|20841.01|20841.01|0
1648129130000|2022-03-24 13:38:50|20841.14|20841.14|20841.19|20841.19|20841.43|20841.43|20840.7|20840.7|0
1648129140000|2022-03-24 13:39:00|20840.97|20840.97|20841.38|20841.38|20841.6|20841.6|20840.97|20840.97|0
1648129150000|2022-03-24 13:39:10|20841.12|20841.12|20840.85|20840.85|20841.22|20841.22|20840.64|20840.64|0
1648129160000|2022-03-24 13:39:20|20841|20841|20843.65|20843.65|20843.79|20843.79|20841|20841|0
1648129170000|2022-03-24 13:39:30|20843.54|20843.54|20845.21|20845.21|20845.29|20845.29|20843.54|20843.54|0
1648129180000|2022-03-24 13:39:40|20845.14|20845.14|20844.63|20844.63|20845.2|20845.2|20844.63|20844.63|0
1648129190000|2022-03-24 13:39:50|20844.74|20844.74|20844.68|20844.68|20844.74|20844.74|20844.64|20844.64|0
1648129200000|2022-03-24 13:40:00|20844.4|20844.4|20842.87|20842.87|20844.4|20844.4|20842.87|20842.87|0
1648129210000|2022-03-24 13:40:10|20842.94|20842.94|20842.89|20842.89|20843.19|20843.19|20842.73|20842.73|0
1648129220000|2022-03-24 13:40:20|20842.74|20842.74|20843.69|20843.69|20843.84|20843.84|20842.7|20842.7|0
1648129230000|2022-03-24 13:40:30|20843.76|20843.76|20844.68|20844.68|20844.68|20844.68|20843.67|20843.67|0
1648129240000|2022-03-24 13:40:40|20844.59|20844.59|20844.54|20844.54|20844.73|20844.73|20844.43|20844.43|0
1648129250000|2022-03-24 13:40:50|20844.42|20844.42|20842.9|20842.9|20844.42|20844.42|20842.35|20842.35|0
1648129260000|2022-03-24 13:41:00|20842.93|20842.93|20842.91|20842.91|20843.39|20843.39|20842.61|20842.61|0
1648129270000|2022-03-24 13:41:10|20842.72|20842.72|20841.25|20841.25|20842.72|20842.72|20841.25|20841.25|0
1648129280000|2022-03-24 13:41:20|20840.99|20840.99|20839.7|20839.7|20840.99|20840.99|20839.64|20839.64|0
1648129290000|2022-03-24 13:41:30|20839.91|20839.91|20840.25|20840.25|20840.25|20840.25|20839.7|20839.7|0
1648129300000|2022-03-24 13:41:40|20840.34|20840.34|20840.65|20840.65|20840.65|20840.65|20839.78|20839.78|0
1648129310000|2022-03-24 13:41:50|20840.54|20840.54|20841.77|20841.77|20841.92|20841.92|20840.54|20840.54|0
1648129320000|2022-03-24 13:42:00|20841.94|20841.94|20843.33|20843.33|20843.42|20843.42|20841.94|20841.94|0
1648129330000|2022-03-24 13:42:10|20843.27|20843.27|20842.78|20842.78|20843.31|20843.31|20842.78|20842.78|0
1648129340000|2022-03-24 13:42:20|20842.93|20842.93|20843.24|20843.24|20843.66|20843.66|20842.93|20842.93|0
1648129350000|2022-03-24 13:42:30|20843.29|20843.29|20842.68|20842.68|20843.5|20843.5|20842.46|20842.46|0
1648129360000|2022-03-24 13:42:40|20842.58|20842.58|20842.42|20842.42|20842.58|20842.58|20842|20842|0
1648129370000|2022-03-24 13:42:50|20842.49|20842.49|20842.33|20842.33|20842.69|20842.69|20842.33|20842.33|0
1648129380000|2022-03-24 13:43:00|20842.48|20842.48|20842.77|20842.77|20842.77|20842.77|20842.48|20842.48|0
1648129390000|2022-03-24 13:43:10|20842.82|20842.82|20841.29|20841.29|20842.82|20842.82|20841.12|20841.12|0
1648129400000|2022-03-24 13:43:20|20841.46|20841.46|20841.2|20841.2|20841.64|20841.64|20841.04|20841.04|0
1648129410000|2022-03-24 13:43:30|20841.39|20841.39|20841.23|20841.23|20841.54|20841.54|20841.02|20841.02|0
1648129420000|2022-03-24 13:43:40|20841.12|20841.12|20840.62|20840.62|20841.28|20841.28|20840.47|20840.47|0
1648129430000|2022-03-24 13:43:50|20840.49|20840.49|20840.8|20840.8|20841.35|20841.35|20840.19|20840.19|0
1648129440000|2022-03-24 13:44:00|20840.89|20840.89|20840.92|20840.92|20840.92|20840.92|20840.53|20840.53|0
1648129450000|2022-03-24 13:44:10|20840.98|20840.98|20840.92|20840.92|20841.19|20841.19|20840.92|20840.92|0
1648129460000|2022-03-24 13:44:20|20840.78|20840.78|20840.43|20840.43|20840.83|20840.83|20840.38|20840.38|0
1648129470000|2022-03-24 13:44:30|20840.4|20840.4|20839.88|20839.88|20840.4|20840.4|20839.7|20839.7|0
1648129480000|2022-03-24 13:44:40|20839.68|20839.68|20839.22|20839.22|20839.68|20839.68|20839.22|20839.22|0
1648129490000|2022-03-24 13:44:50|20839.17|20839.17|20839.24|20839.24|20839.49|20839.49|20839.13|20839.13|0
1648129500000|2022-03-24 13:45:00|20839.21|20839.21|20839.6|20839.6|20839.6|20839.6|20838.73|20838.73|0
1648129510000|2022-03-24 13:45:10|20839.7|20839.7|20839.72|20839.72|20839.72|20839.72|20839.16|20839.16|0
1648129520000|2022-03-24 13:45:20|20839.62|20839.62|20838.55|20838.55|20839.62|20839.62|20838.55|20838.55|0
1648129530000|2022-03-24 13:45:30|20838.5|20838.5|20838.16|20838.16|20838.51|20838.51|20838.16|20838.16|0
1648129540000|2022-03-24 13:45:40|20838.22|20838.22|20837.92|20837.92|20838.28|20838.28|20837.92|20837.92|0
1648129550000|2022-03-24 13:45:50|20837.7|20837.7|20837.98|20837.98|20838.18|20838.18|20837.7|20837.7|0
1648129560000|2022-03-24 13:46:00|20838.05|20838.05|20836.96|20836.96|20838.05|20838.05|20836.96|20836.96|0
1648129570000|2022-03-24 13:46:10|20836.77|20836.77|20838.48|20838.48|20838.75|20838.75|20836.77|20836.77|0
1648129580000|2022-03-24 13:46:20|20838.74|20838.74|20839.82|20839.82|20839.82|20839.82|20838.74|20838.74|0
1648129590000|2022-03-24 13:46:30|20839.86|20839.86|20840.2|20840.2|20840.27|20840.27|20839.83|20839.83|0
1648129600000|2022-03-24 13:46:40|20840.5|20840.5|20842.07|20842.07|20842.07|20842.07|20840.41|20840.41|0
1648129610000|2022-03-24 13:46:50|20842.13|20842.13|20842.87|20842.87|20842.87|20842.87|20842.12|20842.12|0
1648129620000|2022-03-24 13:47:00|20842.71|20842.71|20842.89|20842.89|20843.65|20843.65|20842.68|20842.68|0
1648129630000|2022-03-24 13:47:10|20842.94|20842.94|20842.5|20842.5|20843.03|20843.03|20842.27|20842.27|0
1648129640000|2022-03-24 13:47:20|20842.38|20842.38|20842.38|20842.38|20842.38|20842.38|20842.08|20842.08|0
1648129650000|2022-03-24 13:47:30|20842.31|20842.31|20842.52|20842.52|20842.64|20842.64|20842.31|20842.31|0
1648129660000|2022-03-24 13:47:40|20842.61|20842.61|20842.9|20842.9|20842.9|20842.9|20842.54|20842.54|0
1648129670000|2022-03-24 13:47:50|20842.95|20842.95|20843.33|20843.33|20843.38|20843.38|20842.95|20842.95|0
1648129680000|2022-03-24 13:48:00|20843.3|20843.3|20842.92|20842.92|20843.31|20843.31|20842.79|20842.79|0
1648129690000|2022-03-24 13:48:10|20842.87|20842.87|20842.93|20842.93|20842.94|20842.94|20842.77|20842.77|0
1648129700000|2022-03-24 13:48:20|20842.68|20842.68|20841.9|20841.9|20842.68|20842.68|20841.83|20841.83|0
1648129710000|2022-03-24 13:48:30|20841.95|20841.95|20840.27|20840.27|20841.96|20841.96|20840.25|20840.25|0
1648129720000|2022-03-24 13:48:40|20840.11|20840.11|20840.19|20840.19|20840.32|20840.32|20840.08|20840.08|0
1648129730000|2022-03-24 13:48:50|20840.25|20840.25|20839.54|20839.54|20840.25|20840.25|20839.45|20839.45|0
1648129740000|2022-03-24 13:49:00|20839.38|20839.38|20839.1|20839.1|20839.76|20839.76|20839.1|20839.1|0
1648129750000|2022-03-24 13:49:10|20839.06|20839.06|20839.16|20839.16|20839.31|20839.31|20838.96|20838.96|0
1648129760000|2022-03-24 13:49:20|20839.22|20839.22|20838.99|20838.99|20839.32|20839.32|20838.97|20838.97|0
1648129770000|2022-03-24 13:49:30|20838.94|20838.94|20838.71|20838.71|20839|20839|20838.52|20838.52|0
1648129780000|2022-03-24 13:49:40|20838.53|20838.53|20838.98|20838.98|20838.98|20838.98|20838.53|20838.53|0
1648129790000|2022-03-24 13:49:50|20839.05|20839.05|20839.33|20839.33|20839.33|20839.33|20838.83|20838.83|0
1648129800000|2022-03-24 13:50:00|20839.39|20839.39|20835.22|20835.22|20839.53|20839.53|20835.13|20835.13|0
1648129810000|2022-03-24 13:50:10|20835.16|20835.16|20833.48|20833.48|20835.16|20835.16|20833.26|20833.26|0
1648129820000|2022-03-24 13:50:20|20833.32|20833.32|20833.46|20833.46|20833.77|20833.77|20832.77|20832.77|0
1648129830000|2022-03-24 13:50:30|20833.54|20833.54|20833.65|20833.65|20833.75|20833.75|20833.54|20833.54|0
1648129840000|2022-03-24 13:50:40|20833.73|20833.73|20833.35|20833.35|20833.84|20833.84|20833.17|20833.17|0
1648129850000|2022-03-24 13:50:50|20833.17|20833.17|20832.64|20832.64|20833.17|20833.17|20832.57|20832.57|0
1648129860000|2022-03-24 13:51:00|20832.55|20832.55|20833.7|20833.7|20833.78|20833.78|20832.34|20832.34|0
1648129870000|2022-03-24 13:51:10|20833.84|20833.84|20834.2|20834.2|20834.49|20834.49|20833.84|20833.84|0
1648129880000|2022-03-24 13:51:20|20834.47|20834.47|20835.13|20835.13|20835.13|20835.13|20834.46|20834.46|0
1648129890000|2022-03-24 13:51:30|20835.2|20835.2|20834.84|20834.84|20835.2|20835.2|20834.83|20834.83|0
1648129900000|2022-03-24 13:51:40|20834.88|20834.88|20834.8|20834.8|20834.98|20834.98|20834.66|20834.66|0
1648129910000|2022-03-24 13:51:50|20834.96|20834.96|20835.54|20835.54|20835.54|20835.54|20834.96|20834.96|0
1648129920000|2022-03-24 13:52:00|20835.6|20835.6|20836.76|20836.76|20837|20837|20835.44|20835.44|0
1648129930000|2022-03-24 13:52:10|20836.9|20836.9|20837.51|20837.51|20837.51|20837.51|20836.87|20836.87|0
1648129940000|2022-03-24 13:52:20|20837.66|20837.66|20837.19|20837.19|20837.91|20837.91|20837.05|20837.05|0
1648129950000|2022-03-24 13:52:30|20836.95|20836.95|20835.15|20835.15|20837.06|20837.06|20834.68|20834.68|0
1648129960000|2022-03-24 13:52:40|20835.08|20835.08|20834.23|20834.23|20835.08|20835.08|20833.91|20833.91|0
1648129970000|2022-03-24 13:52:50|20834.16|20834.16|20834.84|20834.84|20834.84|20834.84|20834.08|20834.08|0
1648129980000|2022-03-24 13:53:00|20834.77|20834.77|20834.78|20834.78|20835.12|20835.12|20834.68|20834.68|0
1648129990000|2022-03-24 13:53:10|20834.67|20834.67|20834.8|20834.8|20834.82|20834.82|20834.67|20834.67|0
1648130000000|2022-03-24 13:53:20|20834.74|20834.74|20835.06|20835.06|20835.13|20835.13|20834.73|20834.73|0
1648130010000|2022-03-24 13:53:30|20835.43|20835.43|20835.4|20835.4|20835.43|20835.43|20835.33|20835.33|0
1648130020000|2022-03-24 13:53:40|20835.21|20835.21|20836.76|20836.76|20836.86|20836.86|20835.08|20835.08|0
1648130030000|2022-03-24 13:53:50|20836.77|20836.77|20837|20837|20837.14|20837.14|20836.77|20836.77|0
1648130040000|2022-03-24 13:54:00|20837.03|20837.03|20837.33|20837.33|20837.42|20837.42|20837.03|20837.03|0
1648130050000|2022-03-24 13:54:10|20837.37|20837.37|20837.25|20837.25|20837.37|20837.37|20836.75|20836.75|0
1648130060000|2022-03-24 13:54:20|20837.18|20837.18|20836.83|20836.83|20837.18|20837.18|20836.83|20836.83|0
1648130070000|2022-03-24 13:54:30|20837.06|20837.06|20837.51|20837.51|20837.53|20837.53|20837.06|20837.06|0
1648130080000|2022-03-24 13:54:40|20837.29|20837.29|20837.06|20837.06|20837.38|20837.38|20837.06|20837.06|0
1648130090000|2022-03-24 13:54:50|20837.13|20837.13|20837.05|20837.05|20837.63|20837.63|20836.98|20836.98|0
1648130100000|2022-03-24 13:55:00|20837.01|20837.01|20837.6|20837.6|20837.6|20837.6|20837.01|20837.01|0
1648130110000|2022-03-24 13:55:10|20837.52|20837.52|20837.87|20837.87|20837.91|20837.91|20837.47|20837.47|0
1648130120000|2022-03-24 13:55:20|20837.84|20837.84|20838.02|20838.02|20838.07|20838.07|20837.8|20837.8|0
1648130130000|2022-03-24 13:55:30|20838.09|20838.09|20838.04|20838.04|20838.57|20838.57|20838.01|20838.01|0
1648130140000|2022-03-24 13:55:40|20838.08|20838.08|20838.49|20838.49|20838.51|20838.51|20838.08|20838.08|0
1648130150000|2022-03-24 13:55:50|20838.51|20838.51|20840.11|20840.11|20840.11|20840.11|20838.51|20838.51|0
1648130160000|2022-03-24 13:56:00|20840.17|20840.17|20840.35|20840.35|20840.67|20840.67|20840.12|20840.12|0
1648130170000|2022-03-24 13:56:10|20840.28|20840.28|20839.77|20839.77|20840.28|20840.28|20839.77|20839.77|0
1648130180000|2022-03-24 13:56:20|20839.91|20839.91|20839.83|20839.83|20839.91|20839.91|20839.69|20839.69|0
1648130190000|2022-03-24 13:56:30|20839.81|20839.81|20840.1|20840.1|20840.39|20840.39|20839.81|20839.81|0
1648130200000|2022-03-24 13:56:40|20839.99|20839.99|20839.94|20839.94|20840.05|20840.05|20839.94|20839.94|0
1648130210000|2022-03-24 13:56:50|20839.96|20839.96|20840.18|20840.18|20840.38|20840.38|20839.84|20839.84|0
1648130220000|2022-03-24 13:57:00|20840.2|20840.2|20841.51|20841.51|20841.51|20841.51|20840.2|20840.2|0
1648130230000|2022-03-24 13:57:10|20841.52|20841.52|20841.48|20841.48|20841.59|20841.59|20841.24|20841.24|0
1648130240000|2022-03-24 13:57:20|20841.36|20841.36|20841.83|20841.83|20841.99|20841.99|20841.27|20841.27|0
1648130250000|2022-03-24 13:57:30|20841.88|20841.88|20842.04|20842.04|20842.08|20842.08|20841.57|20841.57|0
1648130260000|2022-03-24 13:57:40|20842|20842|20840.96|20840.96|20842.08|20842.08|20840.84|20840.84|0
1648130270000|2022-03-24 13:57:50|20840.88|20840.88|20840.83|20840.83|20840.91|20840.91|20840.75|20840.75|0
1648130280000|2022-03-24 13:58:00|20840.99|20840.99|20841.35|20841.35|20841.4|20841.4|20840.92|20840.92|0
1648130290000|2022-03-24 13:58:10|20841.31|20841.31|20840.74|20840.74|20841.31|20841.31|20840.74|20840.74|0
1648130300000|2022-03-24 13:58:20|20840.69|20840.69|20840.36|20840.36|20840.76|20840.76|20840.22|20840.22|0
1648130310000|2022-03-24 13:58:30|20840.38|20840.38|20840.34|20840.34|20840.38|20840.38|20840.26|20840.26|0
1648130320000|2022-03-24 13:58:40|20840.28|20840.28|20839.26|20839.26|20840.44|20840.44|20839.2|20839.2|0
1648130330000|2022-03-24 13:58:50|20839.41|20839.41|20839.65|20839.65|20839.7|20839.7|20839.41|20839.41|0
1648130340000|2022-03-24 13:59:00|20839.51|20839.51|20841.75|20841.75|20841.75|20841.75|20839.42|20839.42|0
1648130350000|2022-03-24 13:59:10|20841.94|20841.94|20843.27|20843.27|20843.27|20843.27|20841.94|20841.94|0
1648130360000|2022-03-24 13:59:20|20843.2|20843.2|20843.65|20843.65|20843.69|20843.69|20843.2|20843.2|0
1648130370000|2022-03-24 13:59:30|20843.8|20843.8|20844.43|20844.43|20844.52|20844.52|20843.71|20843.71|0
1648130380000|2022-03-24 13:59:40|20844.59|20844.59|20843.58|20843.58|20844.7|20844.7|20843.46|20843.46|0
1648130390000|2022-03-24 13:59:50|20843.55|20843.55|20843.3|20843.3|20843.67|20843.67|20843.26|20843.26|0
1648130400000|2022-03-24 14:00:00|20843.44|20843.44|20844.3|20844.3|20844.31|20844.31|20843.44|20843.44|0
1648130410000|2022-03-24 14:00:10|20844.2|20844.2|20843.87|20843.87|20844.44|20844.44|20843.87|20843.87|0
1648130420000|2022-03-24 14:00:20|20843.93|20843.93|20844.39|20844.39|20844.39|20844.39|20843.93|20843.93|0
1648130430000|2022-03-24 14:00:30|20844.42|20844.42|20844.36|20844.36|20844.53|20844.53|20844.16|20844.16|0
1648130440000|2022-03-24 14:00:40|20844.49|20844.49|20845.02|20845.02|20845.11|20845.11|20844.49|20844.49|0
1648130450000|2022-03-24 14:00:50|20845.18|20845.18|20846.03|20846.03|20846.1|20846.1|20845.18|20845.18|0
1648130460000|2022-03-24 14:01:00|20846.08|20846.08|20848.93|20848.93|20848.93|20848.93|20846.08|20846.08|0
1648130470000|2022-03-24 14:01:10|20849.09|20849.09|20851.37|20851.37|20851.43|20851.43|20849.09|20849.09|0
1648130480000|2022-03-24 14:01:20|20851.23|20851.23|20851.29|20851.29|20851.75|20851.75|20851.23|20851.23|0
1648130490000|2022-03-24 14:01:30|20851.19|20851.19|20851.94|20851.94|20851.97|20851.97|20851.11|20851.11|0
1648130500000|2022-03-24 14:01:40|20852.2|20852.2|20852.43|20852.43|20852.51|20852.51|20852.2|20852.2|0
1648130510000|2022-03-24 14:01:50|20852.34|20852.34|20852.81|20852.81|20853.07|20853.07|20852.34|20852.34|0
1648130520000|2022-03-24 14:02:00|20852.71|20852.71|20853.77|20853.77|20854.01|20854.01|20852.62|20852.62|0
1648130530000|2022-03-24 14:02:10|20853.84|20853.84|20854.03|20854.03|20854.08|20854.08|20853.84|20853.84|0
1648130540000|2022-03-24 14:02:20|20853.89|20853.89|20854.21|20854.21|20854.23|20854.23|20853.78|20853.78|0
1648130550000|2022-03-24 14:02:30|20854.1|20854.1|20854.68|20854.68|20854.78|20854.78|20853.98|20853.98|0
1648130560000|2022-03-24 14:02:40|20854.36|20854.36|20854.82|20854.82|20854.82|20854.82|20854.21|20854.21|0
1648130570000|2022-03-24 14:02:50|20854.86|20854.86|20855.21|20855.21|20855.21|20855.21|20854.67|20854.67|0
1648130580000|2022-03-24 14:03:00|20855.37|20855.37|20857.17|20857.17|20857.17|20857.17|20855.31|20855.31|0
1648130590000|2022-03-24 14:03:10|20857.32|20857.32|20857.36|20857.36|20857.66|20857.66|20857.32|20857.32|0
1648130600000|2022-03-24 14:03:20|20857.44|20857.44|20857.95|20857.95|20857.95|20857.95|20857.44|20857.44|0
1648130610000|2022-03-24 14:03:30|20858.2|20858.2|20858.87|20858.87|20858.87|20858.87|20858.2|20858.2|0
1648130620000|2022-03-24 14:03:40|20858.76|20858.76|20858.49|20858.49|20858.76|20858.76|20858.34|20858.34|0
1648130630000|2022-03-24 14:03:50|20858.33|20858.33|20858.99|20858.99|20859.14|20859.14|20858.33|20858.33|0
1648130640000|2022-03-24 14:04:00|20858.96|20858.96|20858.02|20858.02|20858.96|20858.96|20857.98|20857.98|0
1648130650000|2022-03-24 14:04:10|20858.12|20858.12|20858.79|20858.79|20859.09|20859.09|20858.12|20858.12|0
1648130660000|2022-03-24 14:04:20|20858.75|20858.75|20858.81|20858.81|20858.89|20858.89|20858.39|20858.39|0
1648130670000|2022-03-24 14:04:30|20858.61|20858.61|20858.64|20858.64|20858.64|20858.64|20858.61|20858.61|0
1648130680000|2022-03-24 14:04:40|20858.56|20858.56|20858.89|20858.89|20858.97|20858.97|20858.56|20858.56|0
1648130690000|2022-03-24 14:04:50|20858.96|20858.96|20859.48|20859.48|20859.66|20859.66|20858.86|20858.86|0
1648130700000|2022-03-24 14:05:00|20859.62|20859.62|20862.15|20862.15|20862.15|20862.15|20859.62|20859.62|0
1648130710000|2022-03-24 14:05:10|20862.19|20862.19|20864.51|20864.51|20864.68|20864.68|20862.19|20862.19|0
1648130720000|2022-03-24 14:05:20|20864.55|20864.55|20865.05|20865.05|20865.05|20865.05|20864.13|20864.13|0
1648130730000|2022-03-24 14:05:30|20865.09|20865.09|20866.12|20866.12|20866.12|20866.12|20865.09|20865.09|0
1648130740000|2022-03-24 14:05:40|20866.27|20866.27|20865.63|20865.63|20866.36|20866.36|20865.56|20865.56|0
1648130750000|2022-03-24 14:05:50|20865.71|20865.71|20865.84|20865.84|20865.94|20865.94|20865.65|20865.65|0
1648130760000|2022-03-24 14:06:00|20865.98|20865.98|20867.8|20867.8|20867.8|20867.8|20865.91|20865.91|0
1648130770000|2022-03-24 14:06:10|20867.75|20867.75|20868.16|20868.16|20868.42|20868.42|20867.65|20867.65|0
1648130780000|2022-03-24 14:06:20|20868.01|20868.01|20867.47|20867.47|20868.23|20868.23|20867.47|20867.47|0
1648130790000|2022-03-24 14:06:30|20867.5|20867.5|20867.7|20867.7|20867.7|20867.7|20867.23|20867.23|0
1648130800000|2022-03-24 14:06:40|20867.81|20867.81|20867.12|20867.12|20867.86|20867.86|20867.12|20867.12|0
1648130810000|2022-03-24 14:06:50|20867.17|20867.17|20866.58|20866.58|20867.17|20867.17|20866.58|20866.58|0
1648130820000|2022-03-24 14:07:00|20866.55|20866.55|20866.31|20866.31|20866.63|20866.63|20865.92|20865.92|0
1648130830000|2022-03-24 14:07:10|20866.44|20866.44|20866.61|20866.61|20866.71|20866.71|20865.99|20865.99|0
1648130840000|2022-03-24 14:07:20|20866.84|20866.84|20866.97|20866.97|20866.97|20866.97|20866.71|20866.71|0
1648130850000|2022-03-24 14:07:30|20867.04|20867.04|20868.6|20868.6|20868.6|20868.6|20867.04|20867.04|0
1648130860000|2022-03-24 14:07:40|20868.64|20868.64|20868.68|20868.68|20868.95|20868.95|20868.63|20868.63|0
1648130870000|2022-03-24 14:07:50|20868.84|20868.84|20869.77|20869.77|20869.77|20869.77|20868.84|20868.84|0
1648130880000|2022-03-24 14:08:00|20869.9|20869.9|20869.96|20869.96|20870.21|20870.21|20869.82|20869.82|0
1648130890000|2022-03-24 14:08:10|20870.05|20870.05|20869.68|20869.68|20870.05|20870.05|20869.52|20869.52|0
1648130900000|2022-03-24 14:08:20|20869.57|20869.57|20868.96|20868.96|20869.59|20869.59|20868.81|20868.81|0
1648130910000|2022-03-24 14:08:30|20868.95|20868.95|20868.28|20868.28|20868.98|20868.98|20868.28|20868.28|0
1648130920000|2022-03-24 14:08:40|20868.31|20868.31|20868.25|20868.25|20868.83|20868.83|20868.25|20868.25|0
1648130930000|2022-03-24 14:08:50|20868.24|20868.24|20867.79|20867.79|20868.25|20868.25|20867.61|20867.61|0
1648130940000|2022-03-24 14:09:00|20867.66|20867.66|20867.26|20867.26|20867.79|20867.79|20866.91|20866.91|0
1648130950000|2022-03-24 14:09:10|20867.3|20867.3|20867.26|20867.26|20867.45|20867.45|20867.19|20867.19|0
1648130960000|2022-03-24 14:09:20|20867.54|20867.54|20867.95|20867.95|20867.99|20867.99|20867.34|20867.34|0
1648130970000|2022-03-24 14:09:30|20868|20868|20867.97|20867.97|20868.03|20868.03|20867.71|20867.71|0
1648130980000|2022-03-24 14:09:40|20867.93|20867.93|20868.12|20868.12|20868.16|20868.16|20867.65|20867.65|0
1648130990000|2022-03-24 14:09:50|20868.04|20868.04|20868.4|20868.4|20868.45|20868.45|20868.04|20868.04|0
1648131000000|2022-03-24 14:10:00|20868.33|20868.33|20868.81|20868.81|20868.81|20868.81|20868.3|20868.3|0
1648131010000|2022-03-24 14:10:10|20868.88|20868.88|20868.47|20868.47|20869|20869|20868.4|20868.4|0
1648131020000|2022-03-24 14:10:20|20868.75|20868.75|20868.84|20868.84|20869.31|20869.31|20868.75|20868.75|0
1648131030000|2022-03-24 14:10:30|20868.75|20868.75|20868.21|20868.21|20868.75|20868.75|20868.21|20868.21|0
1648131040000|2022-03-24 14:10:40|20868.07|20868.07|20867.81|20867.81|20868.17|20868.17|20867.74|20867.74|0
1648131050000|2022-03-24 14:10:50|20867.95|20867.95|20868.13|20868.13|20868.13|20868.13|20867.88|20867.88|0
1648131060000|2022-03-24 14:11:00|20868.21|20868.21|20868.38|20868.38|20868.66|20868.66|20868.21|20868.21|0
1648131070000|2022-03-24 14:11:10|20868.33|20868.33|20867.3|20867.3|20868.6|20868.6|20867.3|20867.3|0
1648131080000|2022-03-24 14:11:20|20867.26|20867.26|20866.58|20866.58|20867.26|20867.26|20866.51|20866.51|0
1648131090000|2022-03-24 14:11:30|20866.54|20866.54|20865.52|20865.52|20866.54|20866.54|20865.38|20865.38|0
1648131100000|2022-03-24 14:11:40|20865.48|20865.48|20865.04|20865.04|20865.48|20865.48|20865.04|20865.04|0
1648131110000|2022-03-24 14:11:50|20864.96|20864.96|20864.89|20864.89|20865.03|20865.03|20864.76|20864.76|0
1648131120000|2022-03-24 14:12:00|20864.63|20864.63|20864.78|20864.78|20864.8|20864.8|20864.57|20864.57|0
1648131130000|2022-03-24 14:12:10|20864.62|20864.62|20864.23|20864.23|20864.62|20864.62|20864.23|20864.23|0
1648131140000|2022-03-24 14:12:20|20864.28|20864.28|20864.77|20864.77|20864.77|20864.77|20864.24|20864.24|0
1648131150000|2022-03-24 14:12:30|20864.84|20864.84|20865|20865|20865|20865|20864.76|20864.76|0
1648131160000|2022-03-24 14:12:40|20864.84|20864.84|20864.69|20864.69|20864.91|20864.91|20864.39|20864.39|0
1648131170000|2022-03-24 14:12:50|20864.78|20864.78|20864.33|20864.33|20864.86|20864.86|20864.2|20864.2|0
1648131180000|2022-03-24 14:13:00|20864.24|20864.24|20864.49|20864.49|20864.54|20864.54|20864.07|20864.07|0
1648131190000|2022-03-24 14:13:10|20864.36|20864.36|20863.92|20863.92|20864.36|20864.36|20863.87|20863.87|0
1648131200000|2022-03-24 14:13:20|20863.86|20863.86|20863.97|20863.97|20863.97|20863.97|20863.67|20863.67|0
1648131210000|2022-03-24 14:13:30|20864.05|20864.05|20863.81|20863.81|20864.11|20864.11|20863.81|20863.81|0
1648131220000|2022-03-24 14:13:40|20863.77|20863.77|20863.82|20863.82|20864.04|20864.04|20863.62|20863.62|0
1648131230000|2022-03-24 14:13:50|20863.86|20863.86|20862.75|20862.75|20863.86|20863.86|20862.75|20862.75|0
1648131240000|2022-03-24 14:14:00|20862.51|20862.51|20859.79|20859.79|20862.51|20862.51|20859.66|20859.66|0
1648131250000|2022-03-24 14:14:10|20859.67|20859.67|20859.42|20859.42|20859.67|20859.67|20858.94|20858.94|0
1648131260000|2022-03-24 14:14:20|20859.64|20859.64|20859.95|20859.95|20860.07|20860.07|20859.64|20859.64|0
1648131270000|2022-03-24 14:14:30|20859.98|20859.98|20860.44|20860.44|20860.44|20860.44|20859.97|20859.97|0
1648131280000|2022-03-24 14:14:40|20860.56|20860.56|20860.73|20860.73|20860.73|20860.73|20860.29|20860.29|0
1648131290000|2022-03-24 14:14:50|20860.74|20860.74|20861.08|20861.08|20861.21|20861.21|20860.74|20860.74|0
1648131300000|2022-03-24 14:15:00|20861.03|20861.03|20861.58|20861.58|20861.58|20861.58|20861.03|20861.03|0
1648131310000|2022-03-24 14:15:10|20861.46|20861.46|20862.02|20862.02|20862.02|20862.02|20861.12|20861.12|0
1648131320000|2022-03-24 14:15:20|20862.12|20862.12|20862.07|20862.07|20862.18|20862.18|20861.97|20861.97|0
1648131330000|2022-03-24 14:15:30|20862.17|20862.17|20862.05|20862.05|20862.56|20862.56|20862.05|20862.05|0
1648131340000|2022-03-24 14:15:40|20862.07|20862.07|20861.68|20861.68|20862.07|20862.07|20861.66|20861.66|0
1648131350000|2022-03-24 14:15:50|20861.95|20861.95|20861.44|20861.44|20861.99|20861.99|20861.41|20861.41|0
1648131360000|2022-03-24 14:16:00|20861.49|20861.49|20860.36|20860.36|20861.49|20861.49|20860.36|20860.36|0
1648131370000|2022-03-24 14:16:10|20860.35|20860.35|20860.19|20860.19|20860.35|20860.35|20859.98|20859.98|0
1648131380000|2022-03-24 14:16:20|20860.42|20860.42|20860.08|20860.08|20860.42|20860.42|20859.98|20859.98|0
1648131390000|2022-03-24 14:16:30|20860.37|20860.37|20860.46|20860.46|20860.46|20860.46|20860.15|20860.15|0
1648131400000|2022-03-24 14:16:40|20860.53|20860.53|20861.95|20861.95|20862.04|20862.04|20860.53|20860.53|0
1648131410000|2022-03-24 14:16:50|20861.83|20861.83|20860.85|20860.85|20861.83|20861.83|20860.53|20860.53|0
1648131420000|2022-03-24 14:17:00|20860.74|20860.74|20860.17|20860.17|20860.92|20860.92|20860.12|20860.12|0
1648131430000|2022-03-24 14:17:10|20860.03|20860.03|20858.83|20858.83|20860.07|20860.07|20858.76|20858.76|0
1648131440000|2022-03-24 14:17:20|20858.9|20858.9|20858.96|20858.96|20858.96|20858.96|20858.66|20858.66|0
1648131450000|2022-03-24 14:17:30|20859.03|20859.03|20859.11|20859.11|20859.11|20859.11|20858.66|20858.66|0
1648131460000|2022-03-24 14:17:40|20859.09|20859.09|20858.92|20858.92|20859.19|20859.19|20858.92|20858.92|0
1648131470000|2022-03-24 14:17:50|20858.82|20858.82|20856.37|20856.37|20858.82|20858.82|20856.37|20856.37|0
1648131480000|2022-03-24 14:18:00|20856.26|20856.26|20855.72|20855.72|20856.44|20856.44|20855.72|20855.72|0
1648131490000|2022-03-24 14:18:10|20855.8|20855.8|20855.36|20855.36|20855.8|20855.8|20855.31|20855.31|0
1648131500000|2022-03-24 14:18:20|20855.34|20855.34|20854.5|20854.5|20855.48|20855.48|20854.5|20854.5|0
1648131510000|2022-03-24 14:18:30|20854.38|20854.38|20853|20853|20854.38|20854.38|20852.69|20852.69|0
1648131520000|2022-03-24 14:18:40|20853.03|20853.03|20853.03|20853.03|20853.03|20853.03|20852.66|20852.66|0
1648131530000|2022-03-24 14:18:50|20852.83|20852.83|20851.9|20851.9|20852.98|20852.98|20851.9|20851.9|0
1648131540000|2022-03-24 14:19:00|20851.83|20851.83|20851.94|20851.94|20852.01|20852.01|20851.57|20851.57|0
1648131550000|2022-03-24 14:19:10|20851.89|20851.89|20851.36|20851.36|20851.89|20851.89|20851.33|20851.33|0
1648131560000|2022-03-24 14:19:20|20851.32|20851.32|20851.55|20851.55|20851.6|20851.6|20851.25|20851.25|0
1648131570000|2022-03-24 14:19:30|20851.4|20851.4|20851.53|20851.53|20851.67|20851.67|20851.4|20851.4|0
1648131580000|2022-03-24 14:19:40|20851.7|20851.7|20851.17|20851.17|20851.74|20851.74|20851.07|20851.07|0
1648131590000|2022-03-24 14:19:50|20851.21|20851.21|20851.41|20851.41|20851.41|20851.41|20851.05|20851.05|0
1648131600000|2022-03-24 14:20:00|20851.83|20851.83|20851.73|20851.73|20852.16|20852.16|20851.72|20851.72|0
1648131610000|2022-03-24 14:20:10|20851.75|20851.75|20851.26|20851.26|20851.75|20851.75|20851.26|20851.26|0
1648131620000|2022-03-24 14:20:20|20851.4|20851.4|20850.84|20850.84|20851.4|20851.4|20850.84|20850.84|0
1648131630000|2022-03-24 14:20:30|20850.92|20850.92|20847.53|20847.53|20850.92|20850.92|20847.51|20847.51|0
1648131640000|2022-03-24 14:20:40|20847.49|20847.49|20846.11|20846.11|20847.53|20847.53|20846.11|20846.11|0
1648131650000|2022-03-24 14:20:50|20846.01|20846.01|20845.37|20845.37|20846.16|20846.16|20845.32|20845.32|0
1648131660000|2022-03-24 14:21:00|20845.43|20845.43|20844.15|20844.15|20845.49|20845.49|20844.15|20844.15|0
1648131670000|2022-03-24 14:21:10|20843.99|20843.99|20840.51|20840.51|20843.99|20843.99|20840.36|20840.36|0
1648131680000|2022-03-24 14:21:20|20840.46|20840.46|20838.15|20838.15|20840.46|20840.46|20838.15|20838.15|0
1648131690000|2022-03-24 14:21:30|20838.07|20838.07|20837.35|20837.35|20838.07|20838.07|20836.77|20836.77|0
1648131700000|2022-03-24 14:21:40|20837.29|20837.29|20836.45|20836.45|20837.35|20837.35|20836.45|20836.45|0
1648131710000|2022-03-24 14:21:50|20836.6|20836.6|20836.51|20836.51|20836.85|20836.85|20836.47|20836.47|0
1648131720000|2022-03-24 14:22:00|20836.59|20836.59|20836.96|20836.96|20836.96|20836.96|20836.49|20836.49|0
1648131730000|2022-03-24 14:22:10|20837.06|20837.06|20836.82|20836.82|20837.09|20837.09|20836.62|20836.62|0
1648131740000|2022-03-24 14:22:20|20836.89|20836.89|20836.86|20836.86|20836.89|20836.89|20836.62|20836.62|0
1648131750000|2022-03-24 14:22:30|20836.93|20836.93|20836.19|20836.19|20836.93|20836.93|20836.19|20836.19|0
1648131760000|2022-03-24 14:22:40|20836.1|20836.1|20835.86|20835.86|20836.1|20836.1|20835.85|20835.85|0
1648131770000|2022-03-24 14:22:50|20835.85|20835.85|20835.58|20835.58|20835.85|20835.85|20835.58|20835.58|0
1648131780000|2022-03-24 14:23:00|20835.68|20835.68|20835.66|20835.66|20835.74|20835.74|20835.66|20835.66|0
1648131790000|2022-03-24 14:23:10|20835.54|20835.54|20835.9|20835.9|20835.9|20835.9|20835.43|20835.43|0
1648131800000|2022-03-24 14:23:20|20835.83|20835.83|20837.17|20837.17|20837.17|20837.17|20835.83|20835.83|0
1648131810000|2022-03-24 14:23:30|20837.25|20837.25|20837.91|20837.91|20837.91|20837.91|20837.25|20837.25|0
1648131820000|2022-03-24 14:23:40|20838.06|20838.06|20838.58|20838.58|20838.75|20838.75|20838.06|20838.06|0
1648131830000|2022-03-24 14:23:50|20838.67|20838.67|20839.28|20839.28|20839.28|20839.28|20838.46|20838.46|0
1648131840000|2022-03-24 14:24:00|20839.25|20839.25|20840.68|20840.68|20840.71|20840.71|20838.98|20838.98|0
1648131850000|2022-03-24 14:24:10|20840.72|20840.72|20840.74|20840.74|20840.93|20840.93|20840.55|20840.55|0
1648131860000|2022-03-24 14:24:20|20840.8|20840.8|20840.84|20840.84|20840.9|20840.9|20840.4|20840.4|0
1648131870000|2022-03-24 14:24:30|20840.88|20840.88|20841.01|20841.01|20841.27|20841.27|20840.59|20840.59|0
1648131880000|2022-03-24 14:24:40|20841.23|20841.23|20840.27|20840.27|20841.5|20841.5|20840.18|20840.18|0
1648131890000|2022-03-24 14:24:50|20840.35|20840.35|20840.2|20840.2|20840.57|20840.57|20840.2|20840.2|0
1648131900000|2022-03-24 14:25:00|20840.14|20840.14|20840.85|20840.85|20840.85|20840.85|20839.54|20839.54|0
1648131910000|2022-03-24 14:25:10|20840.92|20840.92|20841.68|20841.68|20842|20842|20840.92|20840.92|0
1648131920000|2022-03-24 14:25:20|20841.73|20841.73|20842.44|20842.44|20842.44|20842.44|20841.62|20841.62|0
1648131930000|2022-03-24 14:25:30|20842.37|20842.37|20842.53|20842.53|20842.61|20842.61|20842.34|20842.34|0
1648131940000|2022-03-24 14:25:40|20842.58|20842.58|20841.96|20841.96|20842.58|20842.58|20841.8|20841.8|0
1648131950000|2022-03-24 14:25:50|20842.1|20842.1|20842.63|20842.63|20842.64|20842.64|20842.1|20842.1|0
1648131960000|2022-03-24 14:26:00|20842.61|20842.61|20842.32|20842.32|20842.61|20842.61|20842.26|20842.26|0
1648131970000|2022-03-24 14:26:10|20842.48|20842.48|20842.94|20842.94|20843|20843|20842.48|20842.48|0
1648131980000|2022-03-24 14:26:20|20843.19|20843.19|20842.51|20842.51|20843.53|20843.53|20842.51|20842.51|0
1648131990000|2022-03-24 14:26:30|20842.77|20842.77|20842.19|20842.19|20842.77|20842.77|20842.12|20842.12|0
1648132000000|2022-03-24 14:26:40|20842.13|20842.13|20842.34|20842.34|20842.41|20842.41|20842.13|20842.13|0
1648132010000|2022-03-24 14:26:50|20842.41|20842.41|20842.52|20842.52|20842.52|20842.52|20842.31|20842.31|0
1648132020000|2022-03-24 14:27:00|20842.57|20842.57|20842.66|20842.66|20842.74|20842.74|20842.45|20842.45|0
1648132030000|2022-03-24 14:27:10|20842.73|20842.73|20845.12|20845.12|20845.12|20845.12|20842.73|20842.73|0
1648132040000|2022-03-24 14:27:20|20845.35|20845.35|20846.59|20846.59|20846.7|20846.7|20845.35|20845.35|0
1648132050000|2022-03-24 14:27:30|20846.57|20846.57|20846.72|20846.72|20846.72|20846.72|20846.5|20846.5|0
1648132060000|2022-03-24 14:27:40|20846.87|20846.87|20848.61|20848.61|20848.61|20848.61|20846.87|20846.87|0
1648132070000|2022-03-24 14:27:50|20848.68|20848.68|20848.83|20848.83|20848.83|20848.83|20848.59|20848.59|0
1648132080000|2022-03-24 14:28:00|20849|20849|20849.4|20849.4|20849.6|20849.6|20849|20849|0
1648132090000|2022-03-24 14:28:10|20849.47|20849.47|20849.61|20849.61|20849.78|20849.78|20849.47|20849.47|0
1648132100000|2022-03-24 14:28:20|20849.68|20849.68|20851.14|20851.14|20851.15|20851.15|20849.61|20849.61|0
1648132110000|2022-03-24 14:28:30|20851.06|20851.06|20851.18|20851.18|20851.25|20851.25|20850.83|20850.83|0
1648132120000|2022-03-24 14:28:40|20851.25|20851.25|20851.05|20851.05|20851.43|20851.43|20850.98|20850.98|0
1648132130000|2022-03-24 14:28:50|20851.57|20851.57|20851.78|20851.78|20851.94|20851.94|20851.57|20851.57|0
1648132140000|2022-03-24 14:29:00|20851.8|20851.8|20852.8|20852.8|20852.8|20852.8|20851.72|20851.72|0
1648132150000|2022-03-24 14:29:10|20852.85|20852.85|20853.89|20853.89|20853.9|20853.9|20852.67|20852.67|0
1648132160000|2022-03-24 14:29:20|20854.28|20854.28|20854.78|20854.78|20854.78|20854.78|20854.11|20854.11|0
1648132170000|2022-03-24 14:29:30|20854.84|20854.84|20854.58|20854.58|20854.89|20854.89|20854.58|20854.58|0
1648132180000|2022-03-24 14:29:40|20854.46|20854.46|20855.18|20855.18|20855.18|20855.18|20854.37|20854.37|0
1648132190000|2022-03-24 14:29:50|20855.82|20855.82|20857.03|20857.03|20857.03|20857.03|20855.61|20855.61|0
1648132200000|2022-03-24 14:30:00|20856.98|20856.98|20856.95|20856.95|20857.11|20857.11|20856.73|20856.73|0
1648132210000|2022-03-24 14:30:10|20856.8|20856.8|20856.3|20856.3|20856.8|20856.8|20856.15|20856.15|0
1648132220000|2022-03-24 14:30:20|20856.26|20856.26|20855.74|20855.74|20856.48|20856.48|20855.74|20855.74|0
1648132230000|2022-03-24 14:30:30|20855.62|20855.62|20855.25|20855.25|20855.76|20855.76|20855.2|20855.2|0
1648132240000|2022-03-24 14:30:40|20855.23|20855.23|20855.51|20855.51|20855.51|20855.51|20855.23|20855.23|0
1648132250000|2022-03-24 14:30:50|20855.59|20855.59|20855.24|20855.24|20855.65|20855.65|20854.83|20854.83|0
1648132260000|2022-03-24 14:31:00|20855.19|20855.19|20860.9|20860.9|20860.9|20860.9|20855.19|20855.19|0
1648132270000|2022-03-24 14:31:10|20860.98|20860.98|20861.69|20861.69|20861.75|20861.75|20860.98|20860.98|0
1648132280000|2022-03-24 14:31:20|20862.16|20862.16|20862.12|20862.12|20862.22|20862.22|20862.09|20862.09|0
1648132290000|2022-03-24 14:31:30|20862.05|20862.05|20862.07|20862.07|20862.15|20862.15|20861.94|20861.94|0
1648132300000|2022-03-24 14:31:40|20862.25|20862.25|20861.56|20861.56|20862.8|20862.8|20861.56|20861.56|0
1648132310000|2022-03-24 14:31:50|20861.29|20861.29|20861.12|20861.12|20861.51|20861.51|20861.05|20861.05|0
1648132320000|2022-03-24 14:32:00|20861.26|20861.26|20861.63|20861.63|20861.67|20861.67|20861.26|20861.26|0
1648132330000|2022-03-24 14:32:10|20861.96|20861.96|20862|20862|20862.06|20862.06|20861.87|20861.87|0
1648132340000|2022-03-24 14:32:20|20861.86|20861.86|20862.2|20862.2|20862.37|20862.37|20861.65|20861.65|0
1648132350000|2022-03-24 14:32:30|20862.25|20862.25|20864.98|20864.98|20864.98|20864.98|20862.01|20862.01|0
1648132360000|2022-03-24 14:32:40|20865.09|20865.09|20865.7|20865.7|20865.7|20865.7|20864.67|20864.67|0
1648132370000|2022-03-24 14:32:50|20865.75|20865.75|20866.35|20866.35|20866.37|20866.37|20865.49|20865.49|0
1648132380000|2022-03-24 14:33:00|20866.33|20866.33|20867.07|20867.07|20867.07|20867.07|20866.33|20866.33|0
1648132390000|2022-03-24 14:33:10|20867.25|20867.25|20867.8|20867.8|20867.87|20867.87|20866.98|20866.98|0
1648132400000|2022-03-24 14:33:20|20867.84|20867.84|20868.43|20868.43|20868.43|20868.43|20867.84|20867.84|0
1648132410000|2022-03-24 14:33:30|20868.5|20868.5|20869.06|20869.06|20869.06|20869.06|20868.47|20868.47|0
1648132420000|2022-03-24 14:33:40|20869.01|20869.01|20869.93|20869.93|20869.93|20869.93|20869.01|20869.01|0
1648132430000|2022-03-24 14:33:50|20870|20870|20869.71|20869.71|20870.07|20870.07|20869.59|20869.59|0
1648132440000|2022-03-24 14:34:00|20869.76|20869.76|20869.96|20869.96|20870.16|20870.16|20869.76|20869.76|0
1648132450000|2022-03-24 14:34:10|20870.07|20870.07|20870.85|20870.85|20871.04|20871.04|20870.07|20870.07|0
1648132460000|2022-03-24 14:34:20|20870.88|20870.88|20871.17|20871.17|20871.17|20871.17|20870.82|20870.82|0
1648132470000|2022-03-24 14:34:30|20871.11|20871.11|20871.16|20871.16|20871.46|20871.46|20871.11|20871.11|0
1648132480000|2022-03-24 14:34:40|20871.24|20871.24|20872.66|20872.66|20872.66|20872.66|20871.24|20871.24|0
1648132490000|2022-03-24 14:34:50|20872.71|20872.71|20872.08|20872.08|20872.74|20872.74|20872.08|20872.08|0
1648132500000|2022-03-24 14:35:00|20872.04|20872.04|20871.72|20871.72|20872.27|20872.27|20871.72|20871.72|0
1648132510000|2022-03-24 14:35:10|20871.67|20871.67|20871.12|20871.12|20871.71|20871.71|20871.05|20871.05|0
1648132520000|2022-03-24 14:35:20|20871.1|20871.1|20872.5|20872.5|20872.5|20872.5|20871.1|20871.1|0
1648132530000|2022-03-24 14:35:30|20872.72|20872.72|20872.02|20872.02|20873.44|20873.44|20871.87|20871.87|0
1648132540000|2022-03-24 14:35:40|20872.09|20872.09|20872.38|20872.38|20872.63|20872.63|20871.95|20871.95|0
1648132550000|2022-03-24 14:35:50|20872.31|20872.31|20872.11|20872.11|20872.31|20872.31|20872.01|20872.01|0
1648132560000|2022-03-24 14:36:00|20872.38|20872.38|20872.42|20872.42|20872.44|20872.44|20872.12|20872.12|0
1648132570000|2022-03-24 14:36:10|20872.5|20872.5|20872.51|20872.51|20872.75|20872.75|20872.5|20872.5|0
1648132580000|2022-03-24 14:36:20|20872.85|20872.85|20872.56|20872.56|20873.07|20873.07|20872.56|20872.56|0
1648132590000|2022-03-24 14:36:30|20872.63|20872.63|20873.02|20873.02|20873.02|20873.02|20872.47|20872.47|0
1648132600000|2022-03-24 14:36:40|20872.94|20872.94|20873.7|20873.7|20873.7|20873.7|20872.94|20872.94|0
1648132610000|2022-03-24 14:36:50|20873.77|20873.77|20874.32|20874.32|20874.5|20874.5|20873.77|20873.77|0
1648132620000|2022-03-24 14:37:00|20874.5|20874.5|20873.28|20873.28|20874.62|20874.62|20873.28|20873.28|0
1648132630000|2022-03-24 14:37:10|20873.38|20873.38|20872.22|20872.22|20873.38|20873.38|20872.19|20872.19|0
1648132640000|2022-03-24 14:37:20|20872.15|20872.15|20871.77|20871.77|20872.18|20872.18|20871.62|20871.62|0
1648132650000|2022-03-24 14:37:30|20871.92|20871.92|20871.95|20871.95|20872.17|20872.17|20871.92|20871.92|0
1648132660000|2022-03-24 14:37:40|20871.82|20871.82|20871.53|20871.53|20871.82|20871.82|20871.47|20871.47|0
1648132670000|2022-03-24 14:37:50|20871.4|20871.4|20871|20871|20871.5|20871.5|20870.7|20870.7|0
1648132680000|2022-03-24 14:38:00|20870.95|20870.95|20868.03|20868.03|20871.04|20871.04|20868.03|20868.03|0
1648132690000|2022-03-24 14:38:10|20867.95|20867.95|20867.21|20867.21|20868.01|20868.01|20867.18|20867.18|0
1648132700000|2022-03-24 14:38:20|20867.06|20867.06|20866.5|20866.5|20867.06|20867.06|20866.21|20866.21|0
1648132710000|2022-03-24 14:38:30|20866.43|20866.43|20867.06|20867.06|20867.06|20867.06|20866.43|20866.43|0
1648132720000|2022-03-24 14:38:40|20867.01|20867.01|20866.59|20866.59|20867.3|20867.3|20866.52|20866.52|0
1648132730000|2022-03-24 14:38:50|20866.71|20866.71|20867.12|20867.12|20867.12|20867.12|20866.71|20866.71|0
1648132740000|2022-03-24 14:39:00|20867.1|20867.1|20866.53|20866.53|20867.1|20867.1|20866.48|20866.48|0
1648132750000|2022-03-24 14:39:10|20866.57|20866.57|20866.54|20866.54|20866.57|20866.57|20866.54|20866.54|0
1648132760000|2022-03-24 14:39:20|20866.62|20866.62|20866.67|20866.67|20866.73|20866.73|20866.54|20866.54|0
1648132770000|2022-03-24 14:39:30|20866.51|20866.51|20866.46|20866.46|20866.61|20866.61|20866.4|20866.4|0
1648132780000|2022-03-24 14:39:40|20866.62|20866.62|20867.2|20867.2|20867.49|20867.49|20866.54|20866.54|0
1648132790000|2022-03-24 14:39:50|20867.36|20867.36|20866.63|20866.63|20867.36|20867.36|20866.63|20866.63|0
1648132800000|2022-03-24 14:40:00|20866.77|20866.77|20866.86|20866.86|20867.02|20867.02|20866.77|20866.77|0
1648132810000|2022-03-24 14:40:10|20866.91|20866.91|20866.52|20866.52|20867.1|20867.1|20866.2|20866.2|0
1648132820000|2022-03-24 14:40:20|20866.42|20866.42|20865.94|20865.94|20866.51|20866.51|20865.94|20865.94|0
1648132830000|2022-03-24 14:40:30|20865.8|20865.8|20865.61|20865.61|20865.8|20865.8|20865.56|20865.56|0
1648132840000|2022-03-24 14:40:40|20865.56|20865.56|20865.68|20865.68|20865.84|20865.84|20865.56|20865.56|0
1648132850000|2022-03-24 14:40:50|20865.54|20865.54|20864.48|20864.48|20865.54|20865.54|20864.48|20864.48|0
1648132860000|2022-03-24 14:41:00|20864.43|20864.43|20864.43|20864.43|20864.45|20864.45|20864.28|20864.28|0
1648132870000|2022-03-24 14:41:10|20864.46|20864.46|20864.79|20864.79|20865.09|20865.09|20864.36|20864.36|0
1648132880000|2022-03-24 14:41:20|20864.75|20864.75|20864.61|20864.61|20864.75|20864.75|20864.5|20864.5|0
1648132890000|2022-03-24 14:41:30|20864.52|20864.52|20864.58|20864.58|20864.58|20864.58|20864.39|20864.39|0
1648132900000|2022-03-24 14:41:40|20864.6|20864.6|20864.55|20864.55|20864.67|20864.67|20864.48|20864.48|0
1648132910000|2022-03-24 14:41:50|20864.62|20864.62|20864.62|20864.62|20864.69|20864.69|20864.11|20864.11|0
1648132920000|2022-03-24 14:42:00|20864.33|20864.33|20864.6|20864.6|20864.6|20864.6|20864.21|20864.21|0
1648132930000|2022-03-24 14:42:10|20864.67|20864.67|20864.69|20864.69|20864.84|20864.84|20864.34|20864.34|0
1648132940000|2022-03-24 14:42:20|20864.74|20864.74|20864.61|20864.61|20864.92|20864.92|20864.61|20864.61|0
1648132950000|2022-03-24 14:42:30|20864.44|20864.44|20864.67|20864.67|20864.67|20864.67|20864.35|20864.35|0
1648132960000|2022-03-24 14:42:40|20864.64|20864.64|20864.92|20864.92|20865.12|20865.12|20864.64|20864.64|0
1648132970000|2022-03-24 14:42:50|20865.01|20865.01|20864.15|20864.15|20865.24|20865.24|20864.15|20864.15|0
1648132980000|2022-03-24 14:43:00|20864.19|20864.19|20864.32|20864.32|20864.32|20864.32|20863.95|20863.95|0
1648132990000|2022-03-24 14:43:10|20864.26|20864.26|20864.56|20864.56|20864.78|20864.78|20864.22|20864.22|0
1648133000000|2022-03-24 14:43:20|20864.61|20864.61|20864.54|20864.54|20864.61|20864.61|20864.21|20864.21|0
1648133010000|2022-03-24 14:43:30|20864.42|20864.42|20864.54|20864.54|20865.05|20865.05|20864.42|20864.42|0
1648133020000|2022-03-24 14:43:40|20864.47|20864.47|20864.38|20864.38|20865|20865|20864.38|20864.38|0
1648133030000|2022-03-24 14:43:50|20865.31|20865.31|20864.08|20864.08|20865.47|20865.47|20864.08|20864.08|0
1648133040000|2022-03-24 14:44:00|20863.94|20863.94|20862.69|20862.69|20863.99|20863.99|20862.69|20862.69|0
1648133050000|2022-03-24 14:44:10|20861.98|20861.98|20860.95|20860.95|20861.98|20861.98|20860.95|20860.95|0
1648133060000|2022-03-24 14:44:20|20860.9|20860.9|20860.56|20860.56|20860.9|20860.9|20860.52|20860.52|0
1648133070000|2022-03-24 14:44:30|20860.43|20860.43|20859.93|20859.93|20860.43|20860.43|20859.91|20859.91|0
1648133080000|2022-03-24 14:44:40|20860.16|20860.16|20860.35|20860.35|20860.43|20860.43|20860.16|20860.16|0
1648133090000|2022-03-24 14:44:50|20860.55|20860.55|20860.53|20860.53|20860.69|20860.69|20860.42|20860.42|0
1648133100000|2022-03-24 14:45:00|20860.42|20860.42|20860.53|20860.53|20860.53|20860.53|20860.07|20860.07|0
1648133110000|2022-03-24 14:45:10|20860.59|20860.59|20860.84|20860.84|20860.84|20860.84|20860.53|20860.53|0
1648133120000|2022-03-24 14:45:20|20860.77|20860.77|20860.43|20860.43|20860.77|20860.77|20860.43|20860.43|0
1648133130000|2022-03-24 14:45:30|20860.47|20860.47|20860.61|20860.61|20860.61|20860.61|20860.31|20860.31|0
1648133140000|2022-03-24 14:45:40|20860.5|20860.5|20860.98|20860.98|20861.05|20861.05|20860.5|20860.5|0
1648133150000|2022-03-24 14:45:50|20860.81|20860.81|20861.46|20861.46|20861.46|20861.46|20860.8|20860.8|0
1648133160000|2022-03-24 14:46:00|20861.71|20861.71|20862.34|20862.34|20862.34|20862.34|20861.71|20861.71|0
1648133170000|2022-03-24 14:46:10|20862.36|20862.36|20862.97|20862.97|20863.26|20863.26|20862.36|20862.36|0
1648133180000|2022-03-24 14:46:20|20862.92|20862.92|20862.9|20862.9|20863.01|20863.01|20862.79|20862.79|0
1648133190000|2022-03-24 14:46:30|20862.96|20862.96|20863.44|20863.44|20863.44|20863.44|20862.96|20862.96|0
1648133200000|2022-03-24 14:46:40|20863.33|20863.33|20863.03|20863.03|20863.33|20863.33|20862.81|20862.81|0
1648133210000|2022-03-24 14:46:50|20863.42|20863.42|20863.78|20863.78|20863.91|20863.91|20863.42|20863.42|0
1648133220000|2022-03-24 14:47:00|20863.88|20863.88|20865.62|20865.62|20865.73|20865.73|20863.67|20863.67|0
1648133230000|2022-03-24 14:47:10|20865.77|20865.77|20865.79|20865.79|20865.87|20865.87|20865.56|20865.56|0
1648133240000|2022-03-24 14:47:20|20865.97|20865.97|20865.02|20865.02|20866.16|20866.16|20865.02|20865.02|0
1648133250000|2022-03-24 14:47:30|20865|20865|20864.86|20864.86|20865.01|20865.01|20864.6|20864.6|0
1648133260000|2022-03-24 14:47:40|20864.91|20864.91|20865.49|20865.49|20865.57|20865.57|20864.78|20864.78|0
1648133270000|2022-03-24 14:47:50|20865.73|20865.73|20865.47|20865.47|20865.84|20865.84|20864.77|20864.77|0
1648133280000|2022-03-24 14:48:00|20865.32|20865.32|20864.52|20864.52|20865.32|20865.32|20864.31|20864.31|0
1648133290000|2022-03-24 14:48:10|20864.47|20864.47|20865.06|20865.06|20865.06|20865.06|20864.47|20864.47|0
1648133300000|2022-03-24 14:48:20|20864.96|20864.96|20864.88|20864.88|20865.26|20865.26|20864.69|20864.69|0
1648133310000|2022-03-24 14:48:30|20864.79|20864.79|20865.16|20865.16|20865.18|20865.18|20864.71|20864.71|0
1648133320000|2022-03-24 14:48:40|20865.42|20865.42|20865.95|20865.95|20865.95|20865.95|20865.35|20865.35|0
1648133330000|2022-03-24 14:48:50|20865.93|20865.93|20865.19|20865.19|20866.04|20866.04|20865.19|20865.19|0
1648133340000|2022-03-24 14:49:00|20865.04|20865.04|20864.27|20864.27|20865.04|20865.04|20864.16|20864.16|0
1648133350000|2022-03-24 14:49:10|20864.32|20864.32|20862.98|20862.98|20864.54|20864.54|20862.98|20862.98|0
1648133360000|2022-03-24 14:49:20|20863.02|20863.02|20862.78|20862.78|20863.06|20863.06|20862.63|20862.63|0
1648133370000|2022-03-24 14:49:30|20862.47|20862.47|20862.23|20862.23|20862.47|20862.47|20862.18|20862.18|0
1648133380000|2022-03-24 14:49:40|20862.2|20862.2|20862.29|20862.29|20862.29|20862.29|20862.2|20862.2|0
1648133390000|2022-03-24 14:49:50|20862.37|20862.37|20864.26|20864.26|20864.26|20864.26|20862.37|20862.37|0
1648133400000|2022-03-24 14:50:00|20864.16|20864.16|20864.2|20864.2|20864.2|20864.2|20863.47|20863.47|0
1648133410000|2022-03-24 14:50:10|20864.28|20864.28|20861.93|20861.93|20864.32|20864.32|20861.93|20861.93|0
1648133420000|2022-03-24 14:50:20|20861.64|20861.64|20860.61|20860.61|20862.19|20862.19|20860.61|20860.61|0
1648133430000|2022-03-24 14:50:30|20860.71|20860.71|20858.76|20858.76|20860.71|20860.71|20858.76|20858.76|0
1648133440000|2022-03-24 14:50:40|20858.53|20858.53|20857.9|20857.9|20858.53|20858.53|20857.9|20857.9|0
1648133450000|2022-03-24 14:50:50|20857.93|20857.93|20858.32|20858.32|20858.53|20858.53|20857.86|20857.86|0
1648133460000|2022-03-24 14:51:00|20858.28|20858.28|20858.04|20858.04|20858.28|20858.28|20858|20858|0
1648133470000|2022-03-24 14:51:10|20858.05|20858.05|20858.51|20858.51|20858.58|20858.58|20857.85|20857.85|0
1648133480000|2022-03-24 14:51:20|20858.28|20858.28|20858.27|20858.27|20858.5|20858.5|20858.2|20858.2|0
1648133490000|2022-03-24 14:51:30|20858.33|20858.33|20857.4|20857.4|20858.39|20858.39|20857.4|20857.4|0
1648133500000|2022-03-24 14:51:40|20857.62|20857.62|20857.79|20857.79|20857.79|20857.79|20857.34|20857.34|0
1648133510000|2022-03-24 14:51:50|20857.89|20857.89|20858.09|20858.09|20858.24|20858.24|20857.68|20857.68|0
1648133520000|2022-03-24 14:52:00|20858.17|20858.17|20860.19|20860.19|20860.19|20860.19|20858.04|20858.04|0
1648133530000|2022-03-24 14:52:10|20860.22|20860.22|20860.94|20860.94|20861.06|20861.06|20860.18|20860.18|0
1648133540000|2022-03-24 14:52:20|20860.98|20860.98|20861.72|20861.72|20861.76|20861.76|20860.82|20860.82|0
1648133550000|2022-03-24 14:52:30|20861.63|20861.63|20861.67|20861.67|20861.79|20861.79|20861.49|20861.49|0
1648133560000|2022-03-24 14:52:40|20861.56|20861.56|20861.24|20861.24|20861.59|20861.59|20861.24|20861.24|0
1648133570000|2022-03-24 14:52:50|20861.31|20861.31|20860.26|20860.26|20861.31|20861.31|20860.26|20860.26|0
1648133580000|2022-03-24 14:53:00|20860.15|20860.15|20860.27|20860.27|20860.27|20860.27|20860.15|20860.15|0
1648133590000|2022-03-24 14:53:10|20860.21|20860.21|20859.82|20859.82|20860.42|20860.42|20859.74|20859.74|0
1648133600000|2022-03-24 14:53:20|20859.97|20859.97|20859.76|20859.76|20860.05|20860.05|20859.47|20859.47|0
1648133610000|2022-03-24 14:53:30|20859.92|20859.92|20860.47|20860.47|20860.49|20860.49|20859.92|20859.92|0
1648133620000|2022-03-24 14:53:40|20860.46|20860.46|20859.76|20859.76|20860.46|20860.46|20859.7|20859.7|0
1648133630000|2022-03-24 14:53:50|20859.58|20859.58|20858.31|20858.31|20859.58|20859.58|20858.31|20858.31|0
1648133640000|2022-03-24 14:54:00|20858.37|20858.37|20858.07|20858.07|20858.37|20858.37|20857.94|20857.94|0
1648133650000|2022-03-24 14:54:10|20858.03|20858.03|20857.68|20857.68|20858.03|20858.03|20857.68|20857.68|0
1648133660000|2022-03-24 14:54:20|20857.71|20857.71|20858.09|20858.09|20858.23|20858.23|20857.71|20857.71|0
1648133670000|2022-03-24 14:54:30|20858.01|20858.01|20858.14|20858.14|20858.24|20858.24|20857.88|20857.88|0
1648133680000|2022-03-24 14:54:40|20858|20858|20858.01|20858.01|20858.02|20858.02|20857.87|20857.87|0
1648133690000|2022-03-24 14:54:50|20858.09|20858.09|20857.69|20857.69|20858.31|20858.31|20857.69|20857.69|0
1648133700000|2022-03-24 14:55:00|20857.64|20857.64|20857.39|20857.39|20857.67|20857.67|20857.39|20857.39|0
1648133710000|2022-03-24 14:55:10|20857.36|20857.36|20857.72|20857.72|20857.85|20857.85|20857.29|20857.29|0
1648133720000|2022-03-24 14:55:20|20857.92|20857.92|20857.82|20857.82|20857.92|20857.92|20857.82|20857.82|0
1648133730000|2022-03-24 14:55:30|20857.86|20857.86|20857.47|20857.47|20857.86|20857.86|20857.16|20857.16|0
1648133740000|2022-03-24 14:55:40|20857.49|20857.49|20856.88|20856.88|20857.49|20857.49|20856.88|20856.88|0
1648133750000|2022-03-24 14:55:50|20856.94|20856.94|20856.52|20856.52|20856.99|20856.99|20856.52|20856.52|0
1648133760000|2022-03-24 14:56:00|20856.59|20856.59|20856.98|20856.98|20856.98|20856.98|20856.53|20856.53|0
1648133770000|2022-03-24 14:56:10|20857.06|20857.06|20857.23|20857.23|20857.28|20857.28|20857.06|20857.06|0
1648133780000|2022-03-24 14:56:20|20857.27|20857.27|20857.32|20857.32|20857.47|20857.47|20857.27|20857.27|0
1648133790000|2022-03-24 14:56:30|20857.06|20857.06|20856.76|20856.76|20857.06|20857.06|20856.56|20856.56|0
1648133800000|2022-03-24 14:56:40|20856.87|20856.87|20856.89|20856.89|20857.46|20857.46|20856.78|20856.78|0
1648133810000|2022-03-24 14:56:50|20856.74|20856.74|20856.86|20856.86|20856.86|20856.86|20856.59|20856.59|0
1648133820000|2022-03-24 14:57:00|20856.93|20856.93|20856.63|20856.63|20856.93|20856.93|20856.46|20856.46|0
1648133830000|2022-03-24 14:57:10|20856.44|20856.44|20857.19|20857.19|20857.19|20857.19|20856.44|20856.44|0
1648133840000|2022-03-24 14:57:20|20857.22|20857.22|20857.42|20857.42|20857.54|20857.54|20857.22|20857.22|0
1648133850000|2022-03-24 14:57:30|20857.52|20857.52|20856.37|20856.37|20857.52|20857.52|20856.34|20856.34|0
1648133860000|2022-03-24 14:57:40|20856.53|20856.53|20857.39|20857.39|20857.66|20857.66|20856.53|20856.53|0
1648133870000|2022-03-24 14:57:50|20857.46|20857.46|20857.66|20857.66|20857.98|20857.98|20857.41|20857.41|0
1648133880000|2022-03-24 14:58:00|20857.43|20857.43|20858.52|20858.52|20858.52|20858.52|20857.34|20857.34|0
1648133890000|2022-03-24 14:58:10|20858.37|20858.37|20858.56|20858.56|20858.79|20858.79|20858.28|20858.28|0
1648133900000|2022-03-24 14:58:20|20858.71|20858.71|20858.67|20858.67|20859.1|20859.1|20858.51|20858.51|0
1648133910000|2022-03-24 14:58:30|20858.75|20858.75|20858.45|20858.45|20858.76|20858.76|20858.37|20858.37|0
1648133920000|2022-03-24 14:58:40|20858.41|20858.41|20858.48|20858.48|20858.74|20858.74|20858.31|20858.31|0
1648133930000|2022-03-24 14:58:50|20858.42|20858.42|20859.48|20859.48|20859.48|20859.48|20858.18|20858.18|0
1648133940000|2022-03-24 14:59:00|20859.64|20859.64|20861.17|20861.17|20861.17|20861.17|20859.64|20859.64|0
1648133950000|2022-03-24 14:59:10|20861.06|20861.06|20861.89|20861.89|20861.89|20861.89|20861.05|20861.05|0
1648133960000|2022-03-24 14:59:20|20861.96|20861.96|20861.65|20861.65|20862.49|20862.49|20861.57|20861.57|0
1648133970000|2022-03-24 14:59:30|20861.61|20861.61|20862.02|20862.02|20862.02|20862.02|20861.48|20861.48|0
1648133980000|2022-03-24 14:59:40|20862.11|20862.11|20863.41|20863.41|20863.41|20863.41|20861.99|20861.99|0
1648133990000|2022-03-24 14:59:50|20863.57|20863.57|20863.02|20863.02|20863.75|20863.75|20863.01|20863.01|0
1648134000000|2022-03-24 15:00:00|20862.96|20862.96|20862.16|20862.16|20863.19|20863.19|20862.16|20862.16|0
1648134010000|2022-03-24 15:00:10|20862.27|20862.27|20861.79|20861.79|20862.27|20862.27|20861.49|20861.49|0
1648134020000|2022-03-24 15:00:20|20861.61|20861.61|20861.43|20861.43|20861.64|20861.64|20861.41|20861.41|0
1648134030000|2022-03-24 15:00:30|20861.42|20861.42|20861.76|20861.76|20861.88|20861.88|20861.42|20861.42|0
1648134040000|2022-03-24 15:00:40|20861.91|20861.91|20862.54|20862.54|20862.56|20862.56|20861.72|20861.72|0
1648134050000|2022-03-24 15:00:50|20862.61|20862.61|20862.66|20862.66|20862.85|20862.85|20862.39|20862.39|0
1648134060000|2022-03-24 15:01:00|20862.53|20862.53|20883.66|20883.66|20883.66|20883.66|20862.51|20862.51|0
1648134070000|2022-03-24 15:01:10|20883.74|20883.74|20909.51|20909.51|20909.51|20909.51|20883.74|20883.74|0
1648134080000|2022-03-24 15:01:20|20909.64|20909.64|20905.55|20905.55|20909.64|20909.64|20904.82|20904.82|0
1648134090000|2022-03-24 15:01:30|20905.63|20905.63|20903.89|20903.89|20905.63|20905.63|20903.89|20903.89|0
1648134100000|2022-03-24 15:01:40|20903.8|20903.8|20893.84|20893.84|20903.8|20903.8|20893.84|20893.84|0
1648134110000|2022-03-24 15:01:50|20893.05|20893.05|20892.26|20892.26|20893.05|20893.05|20890.81|20890.81|0
1648134120000|2022-03-24 15:02:00|20892.32|20892.32|20889.89|20889.89|20892.42|20892.42|20889.41|20889.41|0
1648134130000|2022-03-24 15:02:10|20889.91|20889.91|20888.53|20888.53|20890|20890|20888.53|20888.53|0
1648134140000|2022-03-24 15:02:20|20888.45|20888.45|20888.12|20888.12|20888.45|20888.45|20886.25|20886.25|0
1648134150000|2022-03-24 15:02:30|20888|20888|20887.98|20887.98|20888.69|20888.69|20887.98|20887.98|0
1648134160000|2022-03-24 15:02:40|20887.92|20887.92|20886.09|20886.09|20887.92|20887.92|20886.03|20886.03|0
1648134170000|2022-03-24 15:02:50|20885.83|20885.83|20874.75|20874.75|20885.85|20885.85|20874.75|20874.75|0
1648134180000|2022-03-24 15:03:00|20874.64|20874.64|20873.04|20873.04|20874.71|20874.71|20873.04|20873.04|0
1648134190000|2022-03-24 15:03:10|20873.01|20873.01|20872.59|20872.59|20873.06|20873.06|20872.59|20872.59|0
1648134200000|2022-03-24 15:03:20|20872.49|20872.49|20871.72|20871.72|20872.49|20872.49|20871.72|20871.72|0
1648134210000|2022-03-24 15:03:30|20871.88|20871.88|20874.78|20874.78|20874.86|20874.86|20871.87|20871.87|0
1648134220000|2022-03-24 15:03:40|20874.59|20874.59|20875.7|20875.7|20875.74|20875.74|20873.63|20873.63|0
1648134230000|2022-03-24 15:03:50|20875.31|20875.31|20873.85|20873.85|20875.31|20875.31|20873.72|20873.72|0
1648134240000|2022-03-24 15:04:00|20873.59|20873.59|20869.71|20869.71|20873.59|20873.59|20869.71|20869.71|0
1648134250000|2022-03-24 15:04:10|20869.52|20869.52|20870.19|20870.19|20870.6|20870.6|20869.42|20869.42|0
1648134260000|2022-03-24 15:04:20|20870.14|20870.14|20867.93|20867.93|20870.14|20870.14|20867.93|20867.93|0
1648134270000|2022-03-24 15:04:30|20867.88|20867.88|20868.14|20868.14|20868.35|20868.35|20867.23|20867.23|0
1648134280000|2022-03-24 15:04:40|20868|20868|20867.95|20867.95|20868.47|20868.47|20867.8|20867.8|0
1648134290000|2022-03-24 15:04:50|20868.19|20868.19|20870.63|20870.63|20870.63|20870.63|20868.19|20868.19|0
1648134300000|2022-03-24 15:05:00|20870.73|20870.73|20870.16|20870.16|20871.03|20871.03|20870.16|20870.16|0
1648134310000|2022-03-24 15:05:10|20870.21|20870.21|20870.14|20870.14|20870.29|20870.29|20870.07|20870.07|0
1648134320000|2022-03-24 15:05:20|20870.36|20870.36|20871.88|20871.88|20871.88|20871.88|20870.27|20870.27|0
1648134330000|2022-03-24 15:05:30|20872|20872|20871.08|20871.08|20872.18|20872.18|20870.93|20870.93|0
1648134340000|2022-03-24 15:05:40|20871.03|20871.03|20871.42|20871.42|20871.56|20871.56|20871.03|20871.03|0
1648134350000|2022-03-24 15:05:50|20871.56|20871.56|20871.62|20871.62|20871.96|20871.96|20871.56|20871.56|0
1648134360000|2022-03-24 15:06:00|20870.77|20870.77|20871.19|20871.19|20871.37|20871.37|20870.77|20870.77|0
1648134370000|2022-03-24 15:06:10|20871.12|20871.12|20870.97|20870.97|20871.26|20871.26|20870.88|20870.88|0
1648134380000|2022-03-24 15:06:20|20870.92|20870.92|20873.4|20873.4|20873.4|20873.4|20870.92|20870.92|0
1648134390000|2022-03-24 15:06:30|20873.36|20873.36|20872.95|20872.95|20873.81|20873.81|20872.95|20872.95|0
1648134400000|2022-03-24 15:06:40|20872.88|20872.88|20871.36|20871.36|20872.88|20872.88|20871.31|20871.31|0
1648134410000|2022-03-24 15:06:50|20871.46|20871.46|20871.62|20871.62|20871.73|20871.73|20871.42|20871.42|0
1648134420000|2022-03-24 15:07:00|20871.54|20871.54|20870.4|20870.4|20871.54|20871.54|20870.02|20870.02|0
1648134430000|2022-03-24 15:07:10|20870.56|20870.56|20870.82|20870.82|20870.82|20870.82|20870.51|20870.51|0
1648134440000|2022-03-24 15:07:20|20870.9|20870.9|20871.13|20871.13|20871.21|20871.21|20870.77|20870.77|0
1648134450000|2022-03-24 15:07:30|20871.23|20871.23|20871.55|20871.55|20871.55|20871.55|20871.05|20871.05|0
1648134460000|2022-03-24 15:07:40|20871.48|20871.48|20872.7|20872.7|20872.78|20872.78|20871.42|20871.42|0
1648134470000|2022-03-24 15:07:50|20872.79|20872.79|20867.22|20867.22|20872.95|20872.95|20867.22|20867.22|0
1648134480000|2022-03-24 15:08:00|20867.25|20867.25|20866.72|20866.72|20867.25|20867.25|20866.72|20866.72|0
1648134490000|2022-03-24 15:08:10|20866.78|20866.78|20867.22|20867.22|20867.22|20867.22|20866.78|20866.78|0
1648134500000|2022-03-24 15:08:20|20867.11|20867.11|20865.43|20865.43|20867.21|20867.21|20865.43|20865.43|0
1648134510000|2022-03-24 15:08:30|20865.54|20865.54|20855.87|20855.87|20865.64|20865.64|20855.87|20855.87|0
1648134520000|2022-03-24 15:08:40|20855.91|20855.91|20857.04|20857.04|20857.12|20857.12|20855.83|20855.83|0
1648134530000|2022-03-24 15:08:50|20857.17|20857.17|20857.2|20857.2|20857.2|20857.2|20856.95|20856.95|0
1648134540000|2022-03-24 15:09:00|20857.33|20857.33|20856.24|20856.24|20857.33|20857.33|20856.23|20856.23|0
1648134550000|2022-03-24 15:09:10|20856.16|20856.16|20857.14|20857.14|20857.14|20857.14|20856.08|20856.08|0
1648134560000|2022-03-24 15:09:20|20857.4|20857.4|20857.48|20857.48|20857.58|20857.58|20857.06|20857.06|0
1648134570000|2022-03-24 15:09:30|20857.65|20857.65|20857.6|20857.6|20857.84|20857.84|20857.6|20857.6|0
1648134580000|2022-03-24 15:09:40|20857.65|20857.65|20857.57|20857.57|20857.79|20857.79|20857.53|20857.53|0
1648134590000|2022-03-24 15:09:50|20857.68|20857.68|20857.59|20857.59|20858.19|20858.19|20857.59|20857.59|0
1648134600000|2022-03-24 15:10:00|20857.3|20857.3|20857.05|20857.05|20857.38|20857.38|20856.74|20856.74|0
1648134610000|2022-03-24 15:10:10|20857.14|20857.14|20857.25|20857.25|20857.31|20857.31|20857.02|20857.02|0
1648134620000|2022-03-24 15:10:20|20857.32|20857.32|20857.55|20857.55|20857.55|20857.55|20857.32|20857.32|0
1648134630000|2022-03-24 15:10:30|20857.58|20857.58|20857.25|20857.25|20857.59|20857.59|20857.25|20857.25|0
1648134640000|2022-03-24 15:10:40|20857.26|20857.26|20857.09|20857.09|20857.26|20857.26|20857.03|20857.03|0
1648134650000|2022-03-24 15:10:50|20857.18|20857.18|20857.28|20857.28|20857.38|20857.38|20857.11|20857.11|0
1648134660000|2022-03-24 15:11:00|20857.21|20857.21|20857.04|20857.04|20857.49|20857.49|20857.04|20857.04|0
1648134670000|2022-03-24 15:11:10|20856.95|20856.95|20856.4|20856.4|20856.95|20856.95|20856.36|20856.36|0
1648134680000|2022-03-24 15:11:20|20856.43|20856.43|20857.21|20857.21|20857.21|20857.21|20856.41|20856.41|0
1648134690000|2022-03-24 15:11:30|20857.15|20857.15|20857.42|20857.42|20857.42|20857.42|20857.09|20857.09|0
1648134700000|2022-03-24 15:11:40|20857.53|20857.53|20858.02|20858.02|20858.02|20858.02|20857.28|20857.28|0
1648134710000|2022-03-24 15:11:50|20857.96|20857.96|20858.34|20858.34|20858.42|20858.42|20857.78|20857.78|0
1648134720000|2022-03-24 15:12:00|20858.4|20858.4|20858.96|20858.96|20858.99|20858.99|20858.4|20858.4|0
1648134730000|2022-03-24 15:12:10|20859.11|20859.11|20860.02|20860.02|20860.02|20860.02|20859.11|20859.11|0
1648134740000|2022-03-24 15:12:20|20860.1|20860.1|20863.28|20863.28|20863.28|20863.28|20860.1|20860.1|0
1648134750000|2022-03-24 15:12:30|20863.39|20863.39|20863.41|20863.41|20863.44|20863.44|20863.13|20863.13|0
1648134760000|2022-03-24 15:12:40|20863.6|20863.6|20863.04|20863.04|20863.92|20863.92|20863.04|20863.04|0
1648134770000|2022-03-24 15:12:50|20863.09|20863.09|20863.29|20863.29|20863.29|20863.29|20863.09|20863.09|0
1648134780000|2022-03-24 15:13:00|20863.4|20863.4|20865.84|20865.84|20865.84|20865.84|20863.26|20863.26|0
1648134790000|2022-03-24 15:13:10|20865.98|20865.98|20865.76|20865.76|20866.07|20866.07|20865.55|20865.55|0
1648134800000|2022-03-24 15:13:20|20865.82|20865.82|20866.09|20866.09|20866.36|20866.36|20865.73|20865.73|0
1648134810000|2022-03-24 15:13:30|20866.15|20866.15|20866.76|20866.76|20866.77|20866.77|20866.15|20866.15|0
1648134820000|2022-03-24 15:13:40|20866.71|20866.71|20867.08|20867.08|20867.08|20867.08|20866.71|20866.71|0
1648134830000|2022-03-24 15:13:50|20867.02|20867.02|20867.99|20867.99|20868.07|20868.07|20867.02|20867.02|0
1648134840000|2022-03-24 15:14:00|20867.92|20867.92|20870.57|20870.57|20870.57|20870.57|20867.92|20867.92|0
1648134850000|2022-03-24 15:14:10|20870.78|20870.78|20871.74|20871.74|20871.98|20871.98|20870.78|20870.78|0
1648134860000|2022-03-24 15:14:20|20871.7|20871.7|20872.12|20872.12|20872.19|20872.19|20871.36|20871.36|0
1648134870000|2022-03-24 15:14:30|20872.33|20872.33|20872.06|20872.06|20872.36|20872.36|20871.89|20871.89|0
1648134880000|2022-03-24 15:14:40|20871.92|20871.92|20872.7|20872.7|20872.7|20872.7|20871.92|20871.92|0
1648134890000|2022-03-24 15:14:50|20872.64|20872.64|20873.35|20873.35|20873.72|20873.72|20872.56|20872.56|0
1648134900000|2022-03-24 15:15:00|20873.42|20873.42|20874.97|20874.97|20875.08|20875.08|20873.42|20873.42|0
1648134910000|2022-03-24 15:15:10|20875.01|20875.01|20875.42|20875.42|20875.69|20875.69|20874.86|20874.86|0
1648134920000|2022-03-24 15:15:20|20875.52|20875.52|20876.65|20876.65|20876.74|20876.74|20875.52|20875.52|0
1648134930000|2022-03-24 15:15:30|20876.7|20876.7|20877.07|20877.07|20877.07|20877.07|20876.68|20876.68|0
1648134940000|2022-03-24 15:15:40|20877.14|20877.14|20876.82|20876.82|20877.28|20877.28|20876.57|20876.57|0
1648134950000|2022-03-24 15:15:50|20876.86|20876.86|20877.06|20877.06|20877.68|20877.68|20876.78|20876.78|0
1648134960000|2022-03-24 15:16:00|20877.15|20877.15|20875.31|20875.31|20877.4|20877.4|20875.25|20875.25|0
1648134970000|2022-03-24 15:16:10|20875.36|20875.36|20874.87|20874.87|20875.44|20875.44|20874.87|20874.87|0
1648134980000|2022-03-24 15:16:20|20874.62|20874.62|20874.54|20874.54|20874.68|20874.68|20874.5|20874.5|0
1648134990000|2022-03-24 15:16:30|20874.39|20874.39|20873.99|20873.99|20874.39|20874.39|20873.99|20873.99|0
1648135000000|2022-03-24 15:16:40|20873.95|20873.95|20873.95|20873.95|20874.44|20874.44|20873.95|20873.95|0
1648135010000|2022-03-24 15:16:50|20873.33|20873.33|20873.77|20873.77|20873.88|20873.88|20873.33|20873.33|0
1648135020000|2022-03-24 15:17:00|20873.75|20873.75|20874.38|20874.38|20875.36|20875.36|20873.75|20873.75|0
1648135030000|2022-03-24 15:17:10|20874.32|20874.32|20873.85|20873.85|20874.36|20874.36|20873.85|20873.85|0
1648135040000|2022-03-24 15:17:20|20873.81|20873.81|20873.06|20873.06|20873.81|20873.81|20873.06|20873.06|0
1648135050000|2022-03-24 15:17:30|20872.95|20872.95|20872.67|20872.67|20872.95|20872.95|20872.6|20872.6|0
1648135060000|2022-03-24 15:17:40|20872.4|20872.4|20872.9|20872.9|20873.19|20873.19|20872.4|20872.4|0
1648135070000|2022-03-24 15:17:50|20872.92|20872.92|20872.63|20872.63|20873.05|20873.05|20872.63|20872.63|0
1648135080000|2022-03-24 15:18:00|20872.52|20872.52|20872.23|20872.23|20872.65|20872.65|20872.11|20872.11|0
1648135090000|2022-03-24 15:18:10|20872.17|20872.17|20872.91|20872.91|20872.91|20872.91|20872.17|20872.17|0
1648135100000|2022-03-24 15:18:20|20873.06|20873.06|20873.03|20873.03|20873.11|20873.11|20872.51|20872.51|0
1648135110000|2022-03-24 15:18:30|20873|20873|20874.02|20874.02|20874.02|20874.02|20873|20873|0
1648135120000|2022-03-24 15:18:40|20874.09|20874.09|20873.98|20873.98|20874.09|20874.09|20873.65|20873.65|0
1648135130000|2022-03-24 15:18:50|20873.8|20873.8|20873.67|20873.67|20874.07|20874.07|20873.67|20873.67|0
1648135140000|2022-03-24 15:19:00|20873.69|20873.69|20872.42|20872.42|20873.69|20873.69|20871.84|20871.84|0
1648135150000|2022-03-24 15:19:10|20872.49|20872.49|20872.55|20872.55|20872.55|20872.55|20872.28|20872.28|0
1648135160000|2022-03-24 15:19:20|20872.63|20872.63|20873.04|20873.04|20873.04|20873.04|20872.63|20872.63|0
1648135170000|2022-03-24 15:19:30|20872.78|20872.78|20873.15|20873.15|20873.26|20873.26|20872.03|20872.03|0
1648135180000|2022-03-24 15:19:40|20873.08|20873.08|20874.8|20874.8|20874.8|20874.8|20873.08|20873.08|0
1648135190000|2022-03-24 15:19:50|20874.86|20874.86|20876.02|20876.02|20876.02|20876.02|20874.86|20874.86|0
1648135200000|2022-03-24 15:20:00|20876.09|20876.09|20878.7|20878.7|20878.7|20878.7|20876.09|20876.09|0
1648135210000|2022-03-24 15:20:10|20878.75|20878.75|20880|20880|20880|20880|20878.65|20878.65|0
1648135220000|2022-03-24 15:20:20|20879.9|20879.9|20880.49|20880.49|20880.49|20880.49|20879.9|20879.9|0
1648135230000|2022-03-24 15:20:30|20880.36|20880.36|20880.33|20880.33|20880.6|20880.6|20880.33|20880.33|0
1648135240000|2022-03-24 15:20:40|20880.42|20880.42|20880.88|20880.88|20880.88|20880.88|20880.42|20880.42|0
1648135250000|2022-03-24 15:20:50|20880.93|20880.93|20881.39|20881.39|20881.57|20881.57|20880.93|20880.93|0
1648135260000|2022-03-24 15:21:00|20881.53|20881.53|20881.73|20881.73|20881.81|20881.81|20881.29|20881.29|0
1648135270000|2022-03-24 15:21:10|20881.66|20881.66|20881.96|20881.96|20881.96|20881.96|20881.59|20881.59|0
1648135280000|2022-03-24 15:21:20|20881.91|20881.91|20882.77|20882.77|20882.77|20882.77|20881.84|20881.84|0
1648135290000|2022-03-24 15:21:30|20882.7|20882.7|20882.96|20882.96|20883.02|20883.02|20882.57|20882.57|0
1648135300000|2022-03-24 15:21:40|20882.95|20882.95|20883.68|20883.68|20883.74|20883.74|20882.95|20882.95|0
1648135310000|2022-03-24 15:21:50|20883.66|20883.66|20884.1|20884.1|20884.17|20884.17|20883.66|20883.66|0
1648135320000|2022-03-24 15:22:00|20884.17|20884.17|20884.81|20884.81|20884.81|20884.81|20883.84|20883.84|0
1648135330000|2022-03-24 15:22:10|20884.9|20884.9|20885.85|20885.85|20885.91|20885.91|20884.9|20884.9|0
1648135340000|2022-03-24 15:22:20|20885.71|20885.71|20886.94|20886.94|20886.94|20886.94|20885.6|20885.6|0
1648135350000|2022-03-24 15:22:30|20887.01|20887.01|20887.63|20887.63|20887.68|20887.68|20887.01|20887.01|0
1648135360000|2022-03-24 15:22:40|20887.51|20887.51|20886.71|20886.71|20887.51|20887.51|20886.71|20886.71|0
1648135370000|2022-03-24 15:22:50|20886.62|20886.62|20886.86|20886.86|20886.86|20886.86|20886.6|20886.6|0
1648135380000|2022-03-24 15:23:00|20887|20887|20887.53|20887.53|20887.93|20887.93|20887|20887|0
1648135390000|2022-03-24 15:23:10|20887.61|20887.61|20887.93|20887.93|20887.99|20887.99|20887.61|20887.61|0
1648135400000|2022-03-24 15:23:20|20888.01|20888.01|20889.2|20889.2|20889.2|20889.2|20887.93|20887.93|0
1648135410000|2022-03-24 15:23:30|20889.32|20889.32|20890.11|20890.11|20890.11|20890.11|20889.32|20889.32|0
1648135420000|2022-03-24 15:23:40|20890.27|20890.27|20891.35|20891.35|20891.35|20891.35|20890.27|20890.27|0
1648135430000|2022-03-24 15:23:50|20891.44|20891.44|20892.09|20892.09|20892.16|20892.16|20891.16|20891.16|0
1648135440000|2022-03-24 15:24:00|20892.15|20892.15|20893.53|20893.53|20893.76|20893.76|20892.15|20892.15|0
1648135450000|2022-03-24 15:24:10|20893.63|20893.63|20893.65|20893.65|20893.82|20893.82|20892.89|20892.89|0
1648135460000|2022-03-24 15:24:20|20893.68|20893.68|20893.95|20893.95|20893.95|20893.95|20893.63|20893.63|0
1648135470000|2022-03-24 15:24:30|20894.19|20894.19|20894.04|20894.04|20894.36|20894.36|20894|20894|0
1648135480000|2022-03-24 15:24:40|20894.15|20894.15|20892.5|20892.5|20894.15|20894.15|20892.22|20892.22|0
1648135490000|2022-03-24 15:24:50|20892.44|20892.44|20893|20893|20893.19|20893.19|20892.44|20892.44|0
1648135500000|2022-03-24 15:25:00|20893.07|20893.07|20893.03|20893.03|20893.16|20893.16|20892.92|20892.92|0
1648135510000|2022-03-24 15:25:10|20892.99|20892.99|20891.99|20891.99|20892.99|20892.99|20891.96|20891.96|0
1648135520000|2022-03-24 15:25:20|20892.15|20892.15|20892.27|20892.27|20892.27|20892.27|20892.01|20892.01|0
1648135530000|2022-03-24 15:25:30|20892.58|20892.58|20891.93|20891.93|20893.23|20893.23|20891.9|20891.9|0
1648135540000|2022-03-24 15:25:40|20891.99|20891.99|20895.08|20895.08|20895.08|20895.08|20891.98|20891.98|0
1648135550000|2022-03-24 15:25:50|20895.19|20895.19|20896.86|20896.86|20896.86|20896.86|20895.19|20895.19|0
1648135560000|2022-03-24 15:26:00|20896.9|20896.9|20897.89|20897.89|20897.95|20897.95|20896.9|20896.9|0
1648135570000|2022-03-24 15:26:10|20897.87|20897.87|20897.56|20897.56|20898.02|20898.02|20897.33|20897.33|0
1648135580000|2022-03-24 15:26:20|20897.62|20897.62|20898.15|20898.15|20898.19|20898.19|20897.62|20897.62|0
1648135590000|2022-03-24 15:26:30|20898.11|20898.11|20900.14|20900.14|20900.14|20900.14|20898.11|20898.11|0
1648135600000|2022-03-24 15:26:40|20900.09|20900.09|20900.99|20900.99|20900.99|20900.99|20900.08|20900.08|0
1648135610000|2022-03-24 15:26:50|20901.01|20901.01|20902.37|20902.37|20902.37|20902.37|20901.01|20901.01|0
1648135620000|2022-03-24 15:27:00|20902.61|20902.61|20904.76|20904.76|20904.76|20904.76|20902.61|20902.61|0
1648135630000|2022-03-24 15:27:10|20904.91|20904.91|20906.85|20906.85|20906.85|20906.85|20904.81|20904.81|0
1648135640000|2022-03-24 15:27:20|20906.95|20906.95|20908.16|20908.16|20908.16|20908.16|20906.95|20906.95|0
1648135650000|2022-03-24 15:27:30|20908.27|20908.27|20909.06|20909.06|20909.06|20909.06|20908.16|20908.16|0
1648135660000|2022-03-24 15:27:40|20909.08|20909.08|20909.56|20909.56|20909.78|20909.78|20909.08|20909.08|0
1648135670000|2022-03-24 15:27:50|20909.63|20909.63|20909.73|20909.73|20909.77|20909.77|20909.5|20909.5|0
1648135680000|2022-03-24 15:28:00|20909.64|20909.64|20910.07|20910.07|20910.26|20910.26|20909.64|20909.64|0
1648135690000|2022-03-24 15:28:10|20910.17|20910.17|20910.48|20910.48|20910.48|20910.48|20909.67|20909.67|0
1648135700000|2022-03-24 15:28:20|20910.53|20910.53|20912.44|20912.44|20912.9|20912.9|20910.53|20910.53|0
1648135710000|2022-03-24 15:28:30|20912.47|20912.47|20913.65|20913.65|20913.81|20913.81|20912.47|20912.47|0
1648135720000|2022-03-24 15:28:40|20913.73|20913.73|20914.98|20914.98|20914.98|20914.98|20913.34|20913.34|0
1648135730000|2022-03-24 15:28:50|20915.07|20915.07|20911.91|20911.91|20915.07|20915.07|20911.83|20911.83|0
1648135740000|2022-03-24 15:29:00|20912.01|20912.01|20911.96|20911.96|20912.36|20912.36|20911.95|20911.95|0
1648135750000|2022-03-24 15:29:10|20911.86|20911.86|20912.45|20912.45|20912.77|20912.77|20911.86|20911.86|0
1648135760000|2022-03-24 15:29:20|20912.38|20912.38|20909.33|20909.33|20912.53|20912.53|20909.33|20909.33|0
1648135770000|2022-03-24 15:29:30|20909.4|20909.4|20908.06|20908.06|20909.48|20909.48|20907.98|20907.98|0
1648135780000|2022-03-24 15:29:40|20907.75|20907.75|20906.73|20906.73|20907.75|20907.75|20906.68|20906.68|0
1648135790000|2022-03-24 15:29:50|20906.85|20906.85|20906.81|20906.81|20907.29|20907.29|20906.66|20906.66|0
1648135800000|2022-03-24 15:30:00|20906.84|20906.84|20906.86|20906.86|20907.33|20907.33|20906.59|20906.59|0
1648135810000|2022-03-24 15:30:10|20906.88|20906.88|20906.8|20906.8|20906.96|20906.96|20906.58|20906.58|0
1648135820000|2022-03-24 15:30:20|20906.74|20906.74|20906.42|20906.42|20906.74|20906.74|20906.14|20906.14|0
1648135830000|2022-03-24 15:30:30|20906.35|20906.35|20905.79|20905.79|20906.35|20906.35|20905.79|20905.79|0
1648135840000|2022-03-24 15:30:40|20905.85|20905.85|20906.26|20906.26|20906.26|20906.26|20905.29|20905.29|0
1648135850000|2022-03-24 15:30:50|20906.33|20906.33|20906.7|20906.7|20906.7|20906.7|20906.33|20906.33|0
1648135860000|2022-03-24 15:31:00|20906.66|20906.66|20907.24|20907.24|20907.24|20907.24|20905.99|20905.99|0
1648135870000|2022-03-24 15:31:10|20907.47|20907.47|20907.3|20907.3|20907.67|20907.67|20907.3|20907.3|0
1648135880000|2022-03-24 15:31:20|20907.33|20907.33|20907.66|20907.66|20907.8|20907.8|20907.07|20907.07|0
1648135890000|2022-03-24 15:31:30|20907.69|20907.69|20907.98|20907.98|20907.98|20907.98|20907.65|20907.65|0
1648135900000|2022-03-24 15:31:40|20908.05|20908.05|20907.54|20907.54|20908.56|20908.56|20907.54|20907.54|0
1648135910000|2022-03-24 15:31:50|20907.85|20907.85|20907.31|20907.31|20908.06|20908.06|20907.2|20907.2|0
1648135920000|2022-03-24 15:32:00|20907.38|20907.38|20908.11|20908.11|20908.2|20908.2|20907.38|20907.38|0
1648135930000|2022-03-24 15:32:10|20908.04|20908.04|20907.28|20907.28|20908.04|20908.04|20907.28|20907.28|0
1648135940000|2022-03-24 15:32:20|20907.35|20907.35|20906.87|20906.87|20907.46|20907.46|20906.87|20906.87|0
1648135950000|2022-03-24 15:32:30|20906.78|20906.78|20906.75|20906.75|20906.78|20906.78|20906.34|20906.34|0
1648135960000|2022-03-24 15:32:40|20906.88|20906.88|20907.5|20907.5|20907.8|20907.8|20906.84|20906.84|0
1648135970000|2022-03-24 15:32:50|20907.47|20907.47|20907.08|20907.08|20907.47|20907.47|20907.08|20907.08|0
1648135980000|2022-03-24 15:33:00|20907.22|20907.22|20906.37|20906.37|20907.28|20907.28|20906.37|20906.37|0
1648135990000|2022-03-24 15:33:10|20906.34|20906.34|20906.09|20906.09|20906.56|20906.56|20906.09|20906.09|0
1648136000000|2022-03-24 15:33:20|20906.02|20906.02|20906.22|20906.22|20906.42|20906.42|20906.02|20906.02|0
1648136010000|2022-03-24 15:33:30|20906.28|20906.28|20905.97|20905.97|20906.65|20906.65|20905.82|20905.82|0
1648136020000|2022-03-24 15:33:40|20905.83|20905.83|20905.8|20905.8|20905.97|20905.97|20905.74|20905.74|0
1648136030000|2022-03-24 15:33:50|20905.74|20905.74|20906.02|20906.02|20906.13|20906.13|20905.67|20905.67|0
1648136040000|2022-03-24 15:34:00|20905.97|20905.97|20905.42|20905.42|20905.97|20905.97|20905.36|20905.36|0
1648136050000|2022-03-24 15:34:10|20905.31|20905.31|20905.31|20905.31|20905.53|20905.53|20905.2|20905.2|0
1648136060000|2022-03-24 15:34:20|20905.37|20905.37|20906.17|20906.17|20906.34|20906.34|20905.31|20905.31|0
1648136070000|2022-03-24 15:34:30|20906.14|20906.14|20905.7|20905.7|20906.14|20906.14|20905.65|20905.65|0
1648136080000|2022-03-24 15:34:40|20905.67|20905.67|20906.7|20906.7|20906.94|20906.94|20905.53|20905.53|0
1648136090000|2022-03-24 15:34:50|20906.77|20906.77|20905.76|20905.76|20906.77|20906.77|20905.76|20905.76|0
1648136100000|2022-03-24 15:35:00|20905.78|20905.78|20905.51|20905.51|20906.5|20906.5|20905.38|20905.38|0
1648136110000|2022-03-24 15:35:10|20905.56|20905.56|20904.96|20904.96|20905.71|20905.71|20904.81|20904.81|0
1648136120000|2022-03-24 15:35:20|20905.08|20905.08|20906.01|20906.01|20906.01|20906.01|20904.99|20904.99|0
1648136130000|2022-03-24 15:35:30|20906.05|20906.05|20907.09|20907.09|20907.31|20907.31|20906.03|20906.03|0
1648136140000|2022-03-24 15:35:40|20907.16|20907.16|20907.32|20907.32|20907.32|20907.32|20906.8|20906.8|0
1648136150000|2022-03-24 15:35:50|20907.53|20907.53|20908.2|20908.2|20908.2|20908.2|20907.53|20907.53|0
1648136160000|2022-03-24 15:36:00|20908.05|20908.05|20908.88|20908.88|20909.27|20909.27|20908.05|20908.05|0
1648136170000|2022-03-24 15:36:10|20908.95|20908.95|20909.11|20909.11|20909.11|20909.11|20908.73|20908.73|0
1648136180000|2022-03-24 15:36:20|20908.98|20908.98|20909.16|20909.16|20909.4|20909.4|20908.98|20908.98|0
1648136190000|2022-03-24 15:36:30|20909.21|20909.21|20909.11|20909.11|20909.28|20909.28|20909.11|20909.11|0
1648136200000|2022-03-24 15:36:40|20909.19|20909.19|20909.12|20909.12|20909.22|20909.22|20908.99|20908.99|0
1648136210000|2022-03-24 15:36:50|20909.28|20909.28|20909.24|20909.24|20909.33|20909.33|20909.19|20909.19|0
1648136220000|2022-03-24 15:37:00|20908.98|20908.98|20909.49|20909.49|20909.67|20909.67|20908.98|20908.98|0
1648136230000|2022-03-24 15:37:10|20909.42|20909.42|20910.09|20910.09|20910.16|20910.16|20909.42|20909.42|0
1648136240000|2022-03-24 15:37:20|20910.26|20910.26|20909.66|20909.66|20910.43|20910.43|20909.66|20909.66|0
1648136250000|2022-03-24 15:37:30|20909.77|20909.77|20908.73|20908.73|20909.77|20909.77|20908.73|20908.73|0
1648136260000|2022-03-24 15:37:40|20908.8|20908.8|20909.28|20909.28|20909.32|20909.32|20908.72|20908.72|0
1648136270000|2022-03-24 15:37:50|20909.37|20909.37|20909.6|20909.6|20910.01|20910.01|20909.37|20909.37|0
1648136280000|2022-03-24 15:38:00|20909.54|20909.54|20909.49|20909.49|20909.69|20909.69|20909.17|20909.17|0
1648136290000|2022-03-24 15:38:10|20909.39|20909.39|20909.27|20909.27|20909.41|20909.41|20909.03|20909.03|0
1648136300000|2022-03-24 15:38:20|20909.2|20909.2|20909.71|20909.71|20909.71|20909.71|20909.2|20909.2|0
1648136310000|2022-03-24 15:38:30|20909.67|20909.67|20910.29|20910.29|20910.29|20910.29|20909.6|20909.6|0
1648136320000|2022-03-24 15:38:40|20910.22|20910.22|20910.84|20910.84|20910.84|20910.84|20910.11|20910.11|0
1648136330000|2022-03-24 15:38:50|20910.87|20910.87|20911.66|20911.66|20911.87|20911.87|20910.87|20910.87|0
1648136340000|2022-03-24 15:39:00|20911.76|20911.76|20912.05|20912.05|20912.05|20912.05|20911.45|20911.45|0
1648136350000|2022-03-24 15:39:10|20911.97|20911.97|20911.51|20911.51|20912.12|20912.12|20911.41|20911.41|0
1648136360000|2022-03-24 15:39:20|20911.66|20911.66|20911.72|20911.72|20911.91|20911.91|20911.62|20911.62|0
1648136370000|2022-03-24 15:39:30|20911.61|20911.61|20911.67|20911.67|20911.86|20911.86|20911.56|20911.56|0
1648136380000|2022-03-24 15:39:40|20911.41|20911.41|20911.66|20911.66|20911.66|20911.66|20911.29|20911.29|0
1648136390000|2022-03-24 15:39:50|20911.77|20911.77|20911.66|20911.66|20911.77|20911.77|20911.59|20911.59|0
1648136400000|2022-03-24 15:40:00|20911.74|20911.74|20911.46|20911.46|20912|20912|20911.32|20911.32|0
1648136410000|2022-03-24 15:40:10|20911.54|20911.54|20911.63|20911.63|20911.68|20911.68|20911.43|20911.43|0
1648136420000|2022-03-24 15:40:20|20911.65|20911.65|20910.64|20910.64|20911.76|20911.76|20910.64|20910.64|0
1648136430000|2022-03-24 15:40:30|20910.79|20910.79|20911.28|20911.28|20911.28|20911.28|20910.79|20910.79|0
1648136440000|2022-03-24 15:40:40|20911.21|20911.21|20912.93|20912.93|20913.08|20913.08|20911.21|20911.21|0
1648136450000|2022-03-24 15:40:50|20913.08|20913.08|20913.98|20913.98|20913.98|20913.98|20913.08|20913.08|0
1648136460000|2022-03-24 15:41:00|20913.61|20913.61|20913.45|20913.45|20913.72|20913.72|20913.15|20913.15|0
1648136470000|2022-03-24 15:41:10|20913.35|20913.35|20914.2|20914.2|20914.54|20914.54|20913.35|20913.35|0
1648136480000|2022-03-24 15:41:20|20914.16|20914.16|20914.06|20914.06|20914.16|20914.16|20913.89|20913.89|0
1648136490000|2022-03-24 15:41:30|20913.97|20913.97|20913.92|20913.92|20914.23|20914.23|20913.92|20913.92|0
1648136500000|2022-03-24 15:41:40|20913.9|20913.9|20913.6|20913.6|20914.07|20914.07|20913.43|20913.43|0
1648136510000|2022-03-24 15:41:50|20913.57|20913.57|20913.78|20913.78|20913.78|20913.78|20913.5|20913.5|0
1648136520000|2022-03-24 15:42:00|20913.84|20913.84|20913.53|20913.53|20913.97|20913.97|20913.48|20913.48|0
1648136530000|2022-03-24 15:42:10|20913.69|20913.69|20913.36|20913.36|20913.69|20913.69|20913.29|20913.29|0
1648136540000|2022-03-24 15:42:20|20913.43|20913.43|20913.92|20913.92|20913.92|20913.92|20913.3|20913.3|0
1648136550000|2022-03-24 15:42:30|20913.85|20913.85|20913.94|20913.94|20914.11|20914.11|20913.64|20913.64|0
1648136560000|2022-03-24 15:42:40|20914.05|20914.05|20915.49|20915.49|20915.49|20915.49|20914.05|20914.05|0
1648136570000|2022-03-24 15:42:50|20915.56|20915.56|20916.11|20916.11|20916.23|20916.23|20915.38|20915.38|0
1648136580000|2022-03-24 15:43:00|20916.17|20916.17|20916.16|20916.16|20916.31|20916.31|20916.02|20916.02|0
1648136590000|2022-03-24 15:43:10|20916.22|20916.22|20916.04|20916.04|20916.22|20916.22|20915.93|20915.93|0
1648136600000|2022-03-24 15:43:20|20915.97|20915.97|20916.06|20916.06|20916.2|20916.2|20915.68|20915.68|0
1648136610000|2022-03-24 15:43:30|20916.02|20916.02|20916.44|20916.44|20916.44|20916.44|20916.02|20916.02|0
1648136620000|2022-03-24 15:43:40|20916.49|20916.49|20916.35|20916.35|20916.55|20916.55|20916.29|20916.29|0
1648136630000|2022-03-24 15:43:50|20916.31|20916.31|20916.44|20916.44|20916.44|20916.44|20916.05|20916.05|0
1648136640000|2022-03-24 15:44:00|20916.57|20916.57|20915.88|20915.88|20916.6|20916.6|20915.82|20915.82|0
1648136650000|2022-03-24 15:44:10|20915.95|20915.95|20916.11|20916.11|20916.22|20916.22|20915.95|20915.95|0
1648136660000|2022-03-24 15:44:20|20916.1|20916.1|20915.66|20915.66|20916.1|20916.1|20915.6|20915.6|0
1648136670000|2022-03-24 15:44:30|20915.75|20915.75|20915.61|20915.61|20915.82|20915.82|20915.53|20915.53|0
1648136680000|2022-03-24 15:44:40|20915.52|20915.52|20915.02|20915.02|20915.56|20915.56|20915.02|20915.02|0
1648136690000|2022-03-24 15:44:50|20914.95|20914.95|20914.89|20914.89|20915.54|20915.54|20914.89|20914.89|0
1648136700000|2022-03-24 15:45:00|20914.81|20914.81|20914.96|20914.96|20915.06|20915.06|20914.81|20914.81|0
1648136710000|2022-03-24 15:45:10|20914.8|20914.8|20914.77|20914.77|20914.94|20914.94|20914.63|20914.63|0
1648136720000|2022-03-24 15:45:20|20914.85|20914.85|20914.93|20914.93|20915.22|20915.22|20914.73|20914.73|0
1648136730000|2022-03-24 15:45:30|20914.9|20914.9|20914.71|20914.71|20914.98|20914.98|20914.66|20914.66|0
1648136740000|2022-03-24 15:45:40|20914.62|20914.62|20915.08|20915.08|20915.26|20915.26|20914.37|20914.37|0
1648136750000|2022-03-24 15:45:50|20915.01|20915.01|20914.77|20914.77|20915.16|20915.16|20914.77|20914.77|0
1648136760000|2022-03-24 15:46:00|20914.9|20914.9|20914.66|20914.66|20914.91|20914.91|20914.66|20914.66|0
1648136770000|2022-03-24 15:46:10|20914.63|20914.63|20915.36|20915.36|20915.36|20915.36|20914.56|20914.56|0
1648136780000|2022-03-24 15:46:20|20915.3|20915.3|20914.7|20914.7|20915.3|20915.3|20914.7|20914.7|0
1648136790000|2022-03-24 15:46:30|20914.62|20914.62|20914.47|20914.47|20914.71|20914.71|20914.29|20914.29|0
1648136800000|2022-03-24 15:46:40|20914.48|20914.48|20913|20913|20914.87|20914.87|20912.79|20912.79|0
1648136810000|2022-03-24 15:46:50|20912.94|20912.94|20913.17|20913.17|20913.17|20913.17|20912.57|20912.57|0
1648136820000|2022-03-24 15:47:00|20913.12|20913.12|20913.09|20913.09|20913.12|20913.12|20912.74|20912.74|0
1648136830000|2022-03-24 15:47:10|20913.15|20913.15|20913.12|20913.12|20913.49|20913.49|20913.06|20913.06|0
1648136840000|2022-03-24 15:47:20|20913.08|20913.08|20914.74|20914.74|20914.81|20914.81|20913.08|20913.08|0
1648136850000|2022-03-24 15:47:30|20914.84|20914.84|20915.03|20915.03|20915.17|20915.17|20914.75|20914.75|0
1648136860000|2022-03-24 15:47:40|20914.79|20914.79|20914.19|20914.19|20914.84|20914.84|20914.14|20914.14|0
1648136870000|2022-03-24 15:47:50|20914.24|20914.24|20914.95|20914.95|20914.95|20914.95|20914.19|20914.19|0
1648136880000|2022-03-24 15:48:00|20914.83|20914.83|20914.92|20914.92|20914.92|20914.92|20914.51|20914.51|0
1648136890000|2022-03-24 15:48:10|20915|20915|20914.94|20914.94|20915.14|20915.14|20914.77|20914.77|0
1648136900000|2022-03-24 15:48:20|20914.91|20914.91|20915.14|20915.14|20915.29|20915.29|20914.91|20914.91|0
1648136910000|2022-03-24 15:48:30|20915.23|20915.23|20914.67|20914.67|20915.23|20915.23|20914.67|20914.67|0
1648136920000|2022-03-24 15:48:40|20914.79|20914.79|20914.37|20914.37|20914.79|20914.79|20914.37|20914.37|0
1648136930000|2022-03-24 15:48:50|20914.27|20914.27|20913.98|20913.98|20914.3|20914.3|20913.98|20913.98|0
1648136940000|2022-03-24 15:49:00|20914.11|20914.11|20914.19|20914.19|20914.29|20914.29|20913.77|20913.77|0
1648136950000|2022-03-24 15:49:10|20914.27|20914.27|20914.25|20914.25|20914.34|20914.34|20914.2|20914.2|0
1648136960000|2022-03-24 15:49:20|20914.46|20914.46|20914.87|20914.87|20914.97|20914.97|20914.46|20914.46|0
1648136970000|2022-03-24 15:49:30|20914.77|20914.77|20914.75|20914.75|20915.19|20915.19|20914.74|20914.74|0
1648136980000|2022-03-24 15:49:40|20914.8|20914.8|20915.52|20915.52|20915.52|20915.52|20914.74|20914.74|0
1648136990000|2022-03-24 15:49:50|20915.56|20915.56|20913.18|20913.18|20915.68|20915.68|20913.18|20913.18|0
1648137000000|2022-03-24 15:50:00|20913.15|20913.15|20912.68|20912.68|20913.22|20913.22|20912.68|20912.68|0
1648137010000|2022-03-24 15:50:10|20912.62|20912.62|20912.71|20912.71|20912.86|20912.86|20912.33|20912.33|0
1648137020000|2022-03-24 15:50:20|20912.84|20912.84|20912.7|20912.7|20912.84|20912.84|20912.56|20912.56|0
1648137030000|2022-03-24 15:50:30|20912.76|20912.76|20911.88|20911.88|20912.87|20912.87|20911.62|20911.62|0
1648137040000|2022-03-24 15:50:40|20911.93|20911.93|20911.22|20911.22|20911.93|20911.93|20911.15|20911.15|0
1648137050000|2022-03-24 15:50:50|20911.07|20911.07|20910.84|20910.84|20911.45|20911.45|20910.81|20910.81|0
1648137060000|2022-03-24 15:51:00|20910.45|20910.45|20911.1|20911.1|20911.21|20911.21|20910.45|20910.45|0
1648137070000|2022-03-24 15:51:10|20911.17|20911.17|20912.14|20912.14|20912.14|20912.14|20910.92|20910.92|0
1648137080000|2022-03-24 15:51:20|20912.09|20912.09|20911.71|20911.71|20912.37|20912.37|20911.71|20911.71|0
1648137090000|2022-03-24 15:51:30|20911.87|20911.87|20912.38|20912.38|20912.46|20912.46|20911.87|20911.87|0
1648137100000|2022-03-24 15:51:40|20912.45|20912.45|20912.54|20912.54|20912.73|20912.73|20912.28|20912.28|0
1648137110000|2022-03-24 15:51:50|20912.39|20912.39|20912.04|20912.04|20912.54|20912.54|20911.83|20911.83|0
1648137120000|2022-03-24 15:52:00|20911.99|20911.99|20912.15|20912.15|20912.25|20912.25|20911.99|20911.99|0
1648137130000|2022-03-24 15:52:10|20912.26|20912.26|20912.81|20912.81|20912.85|20912.85|20912.26|20912.26|0
1648137140000|2022-03-24 15:52:20|20912.76|20912.76|20912.46|20912.46|20912.8|20912.8|20912.45|20912.45|0
1648137150000|2022-03-24 15:52:30|20912.54|20912.54|20912.88|20912.88|20912.88|20912.88|20912.54|20912.54|0
1648137160000|2022-03-24 15:52:40|20912.78|20912.78|20911.86|20911.86|20912.78|20912.78|20911.77|20911.77|0
1648137170000|2022-03-24 15:52:50|20911.91|20911.91|20911.75|20911.75|20912.07|20912.07|20911.75|20911.75|0
1648137180000|2022-03-24 15:53:00|20911.79|20911.79|20911.74|20911.74|20912.32|20912.32|20911.69|20911.69|0
1648137190000|2022-03-24 15:53:10|20911.81|20911.81|20911.67|20911.67|20911.81|20911.81|20911.39|20911.39|0
1648137200000|2022-03-24 15:53:20|20911.74|20911.74|20911.83|20911.83|20912.37|20912.37|20911.64|20911.64|0
1648137210000|2022-03-24 15:53:30|20911.79|20911.79|20910.95|20910.95|20911.79|20911.79|20910.95|20910.95|0
1648137220000|2022-03-24 15:53:40|20910.8|20910.8|20909.59|20909.59|20910.8|20910.8|20909.5|20909.5|0
1648137230000|2022-03-24 15:53:50|20909.53|20909.53|20909.39|20909.39|20909.73|20909.73|20909.39|20909.39|0
1648137240000|2022-03-24 15:54:00|20908.85|20908.85|20909.13|20909.13|20909.13|20909.13|20908.62|20908.62|0
1648137250000|2022-03-24 15:54:10|20909.18|20909.18|20908.97|20908.97|20909.41|20909.41|20908.9|20908.9|0
1648137260000|2022-03-24 15:54:20|20908.94|20908.94|20909.1|20909.1|20909.17|20909.17|20908.72|20908.72|0
1648137270000|2022-03-24 15:54:30|20909.15|20909.15|20907.54|20907.54|20909.15|20909.15|20907.54|20907.54|0
1648137280000|2022-03-24 15:54:40|20907.48|20907.48|20907.57|20907.57|20907.57|20907.57|20907.15|20907.15|0
1648137290000|2022-03-24 15:54:50|20907.56|20907.56|20907.58|20907.58|20907.63|20907.63|20907.43|20907.43|0
1648137300000|2022-03-24 15:55:00|20907.62|20907.62|20907.71|20907.71|20907.77|20907.77|20907.42|20907.42|0
1648137310000|2022-03-24 15:55:10|20907.65|20907.65|20906.75|20906.75|20907.65|20907.65|20906.75|20906.75|0
1648137320000|2022-03-24 15:55:20|20906.67|20906.67|20907|20907|20907.09|20907.09|20906.67|20906.67|0
1648137330000|2022-03-24 15:55:30|20907.11|20907.11|20907.22|20907.22|20907.27|20907.27|20907.06|20907.06|0
1648137340000|2022-03-24 15:55:40|20907.3|20907.3|20907.4|20907.4|20907.54|20907.54|20907.3|20907.3|0
1648137350000|2022-03-24 15:55:50|20907.27|20907.27|20907.32|20907.32|20907.5|20907.5|20907.16|20907.16|0
1648137360000|2022-03-24 15:56:00|20907.31|20907.31|20907.45|20907.45|20907.6|20907.6|20907.06|20907.06|0
1648137370000|2022-03-24 15:56:10|20907.35|20907.35|20907.08|20907.08|20907.38|20907.38|20907.07|20907.07|0
1648137380000|2022-03-24 15:56:20|20907.12|20907.12|20905.98|20905.98|20907.12|20907.12|20905.98|20905.98|0
1648137390000|2022-03-24 15:56:30|20906.05|20906.05|20906.17|20906.17|20906.21|20906.21|20905.84|20905.84|0
1648137400000|2022-03-24 15:56:40|20905.98|20905.98|20905.86|20905.86|20906.15|20906.15|20905.78|20905.78|0
1648137410000|2022-03-24 15:56:50|20905.71|20905.71|20905.52|20905.52|20905.96|20905.96|20905.52|20905.52|0
1648137420000|2022-03-24 15:57:00|20905.59|20905.59|20903.73|20903.73|20905.59|20905.59|20903.68|20903.68|0
1648137430000|2022-03-24 15:57:10|20903.87|20903.87|20903.13|20903.13|20904.07|20904.07|20903.07|20903.07|0
1648137440000|2022-03-24 15:57:20|20903.03|20903.03|20902.68|20902.68|20903.3|20903.3|20902.68|20902.68|0
1648137450000|2022-03-24 15:57:30|20902.71|20902.71|20902.58|20902.58|20902.77|20902.77|20902.55|20902.55|0
1648137460000|2022-03-24 15:57:40|20902.54|20902.54|20901.65|20901.65|20902.54|20902.54|20901.59|20901.59|0
1648137470000|2022-03-24 15:57:50|20901.55|20901.55|20901.94|20901.94|20902|20902|20901.33|20901.33|0
1648137480000|2022-03-24 15:58:00|20901.88|20901.88|20901.66|20901.66|20902.03|20902.03|20901.66|20901.66|0
1648137490000|2022-03-24 15:58:10|20901.45|20901.45|20901.85|20901.85|20902.11|20902.11|20901.45|20901.45|0
1648137500000|2022-03-24 15:58:20|20901.7|20901.7|20901.72|20901.72|20901.74|20901.74|20901.42|20901.42|0
1648137510000|2022-03-24 15:58:30|20901.84|20901.84|20901.57|20901.57|20901.99|20901.99|20901.56|20901.56|0
1648137520000|2022-03-24 15:58:40|20901.66|20901.66|20901.54|20901.54|20901.84|20901.84|20901.52|20901.52|0
1648137530000|2022-03-24 15:58:50|20901.57|20901.57|20899.97|20899.97|20901.57|20901.57|20899.97|20899.97|0
1648137540000|2022-03-24 15:59:00|20900.1|20900.1|20900|20900|20900.37|20900.37|20899.72|20899.72|0
1648137550000|2022-03-24 15:59:10|20899.8|20899.8|20899.13|20899.13|20899.96|20899.96|20898.99|20898.99|0
1648137560000|2022-03-24 15:59:20|20899.06|20899.06|20899.15|20899.15|20899.15|20899.15|20899.01|20899.01|0
1648137570000|2022-03-24 15:59:30|20899.22|20899.22|20899.22|20899.22|20899.41|20899.41|20899.04|20899.04|0
1648137580000|2022-03-24 15:59:40|20899.07|20899.07|20897.97|20897.97|20899.49|20899.49|20897.97|20897.97|0
1648137590000|2022-03-24 15:59:50|20897.94|20897.94|20893.03|20893.03|20898.11|20898.11|20893.03|20893.03|0
1648137600000|2022-03-24 16:00:00|20892.89|20892.89|20890.05|20890.05|20892.89|20892.89|20890.05|20890.05|0
1648137610000|2022-03-24 16:00:10|20889.84|20889.84|20890.18|20890.18|20890.37|20890.37|20889.84|20889.84|0
1648137620000|2022-03-24 16:00:20|20890.12|20890.12|20889.25|20889.25|20890.12|20890.12|20889.25|20889.25|0
1648137630000|2022-03-24 16:00:30|20889.13|20889.13|20888.26|20888.26|20889.13|20889.13|20888.26|20888.26|0
1648137640000|2022-03-24 16:00:40|20888.19|20888.19|20887.35|20887.35|20888.21|20888.21|20887.35|20887.35|0
1648137650000|2022-03-24 16:00:50|20887.24|20887.24|20887.76|20887.76|20887.76|20887.76|20887.13|20887.13|0
1648137660000|2022-03-24 16:01:00|20887.67|20887.67|20888.13|20888.13|20888.3|20888.3|20887.59|20887.59|0
1648137670000|2022-03-24 16:01:10|20888.07|20888.07|20888.88|20888.88|20888.88|20888.88|20887.98|20887.98|0
1648137680000|2022-03-24 16:01:20|20888.93|20888.93|20888.78|20888.78|20889.08|20889.08|20888.78|20888.78|0
1648137690000|2022-03-24 16:01:30|20888.71|20888.71|20889.24|20889.24|20889.41|20889.41|20888.55|20888.55|0
1648137700000|2022-03-24 16:01:40|20889.28|20889.28|20889.38|20889.38|20889.49|20889.49|20889.17|20889.17|0
1648137710000|2022-03-24 16:01:50|20889.33|20889.33|20890.02|20890.02|20890.18|20890.18|20889.17|20889.17|0
1648137720000|2022-03-24 16:02:00|20890.07|20890.07|20890.41|20890.41|20890.58|20890.58|20890.03|20890.03|0
1648137730000|2022-03-24 16:02:10|20890.28|20890.28|20890.21|20890.21|20890.4|20890.4|20890|20890|0
1648137740000|2022-03-24 16:02:20|20890.39|20890.39|20890.72|20890.72|20891.05|20891.05|20890.39|20890.39|0
1648137750000|2022-03-24 16:02:30|20890.78|20890.78|20890.75|20890.75|20890.93|20890.93|20890.49|20890.49|0
1648137760000|2022-03-24 16:02:40|20890.86|20890.86|20890.96|20890.96|20891.22|20891.22|20890.86|20890.86|0
1648137770000|2022-03-24 16:02:50|20891.02|20891.02|20890.86|20890.86|20891.06|20891.06|20890.8|20890.8|0
1648137780000|2022-03-24 16:03:00|20890.89|20890.89|20890.04|20890.04|20891.26|20891.26|20890.04|20890.04|0
1648137790000|2022-03-24 16:03:10|20889.3|20889.3|20887.43|20887.43|20889.3|20889.3|20887.39|20887.39|0
1648137800000|2022-03-24 16:03:20|20887.56|20887.56|20887.35|20887.35|20887.56|20887.56|20887.09|20887.09|0
1648137810000|2022-03-24 16:03:30|20887.42|20887.42|20887.6|20887.6|20887.61|20887.61|20887.29|20887.29|0
1648137820000|2022-03-24 16:03:40|20887.61|20887.61|20888.31|20888.31|20888.32|20888.32|20887.54|20887.54|0
1648137830000|2022-03-24 16:03:50|20888.42|20888.42|20888.46|20888.46|20888.86|20888.86|20888.42|20888.42|0
1648137840000|2022-03-24 16:04:00|20888.41|20888.41|20887.97|20887.97|20888.49|20888.49|20887.97|20887.97|0
1648137850000|2022-03-24 16:04:10|20888.02|20888.02|20887.88|20887.88|20888.02|20888.02|20887.79|20887.79|0
1648137860000|2022-03-24 16:04:20|20887.83|20887.83|20885.32|20885.32|20888.03|20888.03|20885.29|20885.29|0
1648137870000|2022-03-24 16:04:30|20885.2|20885.2|20883.14|20883.14|20885.2|20885.2|20883.14|20883.14|0
1648137880000|2022-03-24 16:04:40|20883.25|20883.25|20880.79|20880.79|20883.33|20883.33|20880.79|20880.79|0
1648137890000|2022-03-24 16:04:50|20880.27|20880.27|20878|20878|20880.27|20880.27|20877.82|20877.82|0
1648137900000|2022-03-24 16:05:00|20877.94|20877.94|20874.1|20874.1|20877.94|20877.94|20874.1|20874.1|0
1648137910000|2022-03-24 16:05:10|20874.02|20874.02|20875.22|20875.22|20875.22|20875.22|20873.43|20873.43|0
1648137920000|2022-03-24 16:05:20|20875.24|20875.24|20875.99|20875.99|20876|20876|20875.24|20875.24|0
1648137930000|2022-03-24 16:05:30|20876.09|20876.09|20877.36|20877.36|20877.36|20877.36|20875.93|20875.93|0
1648137940000|2022-03-24 16:05:40|20877.26|20877.26|20877.27|20877.27|20877.61|20877.61|20877.03|20877.03|0
1648137950000|2022-03-24 16:05:50|20877.17|20877.17|20877.5|20877.5|20877.57|20877.57|20876.89|20876.89|0
1648137960000|2022-03-24 16:06:00|20877.57|20877.57|20877.6|20877.6|20877.75|20877.75|20877.21|20877.21|0
1648137970000|2022-03-24 16:06:10|20877.52|20877.52|20877.29|20877.29|20877.52|20877.52|20877.19|20877.19|0
1648137980000|2022-03-24 16:06:20|20877.44|20877.44|20877.87|20877.87|20877.98|20877.98|20877.44|20877.44|0
1648137990000|2022-03-24 16:06:30|20877.92|20877.92|20878.71|20878.71|20878.71|20878.71|20877.87|20877.87|0
1648138000000|2022-03-24 16:06:40|20878.69|20878.69|20878.38|20878.38|20878.89|20878.89|20878.38|20878.38|0
1648138010000|2022-03-24 16:06:50|20878.15|20878.15|20878.74|20878.74|20878.95|20878.95|20878.07|20878.07|0
1648138020000|2022-03-24 16:07:00|20878.67|20878.67|20878.83|20878.83|20878.83|20878.83|20878.13|20878.13|0
1648138030000|2022-03-24 16:07:10|20878.93|20878.93|20879.21|20879.21|20879.58|20879.58|20878.93|20878.93|0
1648138040000|2022-03-24 16:07:20|20879.29|20879.29|20880.2|20880.2|20880.31|20880.31|20879.29|20879.29|0
1648138050000|2022-03-24 16:07:30|20880.15|20880.15|20880.59|20880.59|20880.59|20880.59|20879.79|20879.79|0
1648138060000|2022-03-24 16:07:40|20880.4|20880.4|20880.87|20880.87|20880.87|20880.87|20880.36|20880.36|0
1648138070000|2022-03-24 16:07:50|20880.68|20880.68|20881.6|20881.6|20881.6|20881.6|20880.68|20880.68|0
1648138080000|2022-03-24 16:08:00|20881.5|20881.5|20882.03|20882.03|20882.03|20882.03|20881.41|20881.41|0
1648138090000|2022-03-24 16:08:10|20882.04|20882.04|20882.76|20882.76|20882.76|20882.76|20882.03|20882.03|0
1648138100000|2022-03-24 16:08:20|20882.85|20882.85|20882.26|20882.26|20882.93|20882.93|20882.26|20882.26|0
1648138110000|2022-03-24 16:08:30|20882.22|20882.22|20882.76|20882.76|20882.76|20882.76|20882.22|20882.22|0
1648138120000|2022-03-24 16:08:40|20882.73|20882.73|20882.96|20882.96|20882.99|20882.99|20882.73|20882.73|0
1648138130000|2022-03-24 16:08:50|20882.88|20882.88|20883.27|20883.27|20883.27|20883.27|20882.78|20882.78|0
1648138140000|2022-03-24 16:09:00|20883.29|20883.29|20883.41|20883.41|20883.41|20883.41|20883.26|20883.26|0
1648138150000|2022-03-24 16:09:10|20883.35|20883.35|20883.64|20883.64|20883.82|20883.82|20883.19|20883.19|0
1648138160000|2022-03-24 16:09:20|20883.54|20883.54|20884.51|20884.51|20884.51|20884.51|20883.54|20883.54|0
1648138170000|2022-03-24 16:09:30|20884.58|20884.58|20884.83|20884.83|20884.96|20884.96|20884.58|20884.58|0
1648138180000|2022-03-24 16:09:40|20884.5|20884.5|20899.41|20899.41|20899.41|20899.41|20884.5|20884.5|0
1648138190000|2022-03-24 16:09:50|20899.33|20899.33|20898.79|20898.79|20900.75|20900.75|20897.64|20897.64|0
1648138200000|2022-03-24 16:10:00|20898.9|20898.9|20896.16|20896.16|20899.08|20899.08|20895.13|20895.13|0
1648138210000|2022-03-24 16:10:10|20896.24|20896.24|20897.41|20897.41|20898.16|20898.16|20896.21|20896.21|0
1648138220000|2022-03-24 16:10:20|20898.11|20898.11|20899.93|20899.93|20900.51|20900.51|20898.11|20898.11|0
1648138230000|2022-03-24 16:10:30|20899.98|20899.98|20899.36|20899.36|20900.06|20900.06|20898.92|20898.92|0
1648138240000|2022-03-24 16:10:40|20899.2|20899.2|20899.24|20899.24|20899.24|20899.24|20897.19|20897.19|0
1648138250000|2022-03-24 16:10:50|20899.35|20899.35|20900.31|20900.31|20900.56|20900.56|20898.79|20898.79|0
1648138260000|2022-03-24 16:11:00|20899.6|20899.6|20900.83|20900.83|20901.33|20901.33|20899.6|20899.6|0
1648138270000|2022-03-24 16:11:10|20900.88|20900.88|20902.55|20902.55|20902.82|20902.82|20900.88|20900.88|0
1648138280000|2022-03-24 16:11:20|20902.51|20902.51|20902.58|20902.58|20902.78|20902.78|20901.21|20901.21|0
1648138290000|2022-03-24 16:11:30|20902.66|20902.66|20903.31|20903.31|20903.31|20903.31|20902.33|20902.33|0
1648138300000|2022-03-24 16:11:40|20903.34|20903.34|20902.25|20902.25|20903.44|20903.44|20901.84|20901.84|0
1648138310000|2022-03-24 16:11:50|20902.28|20902.28|20901.72|20901.72|20902.67|20902.67|20901.72|20901.72|0
1648138320000|2022-03-24 16:12:00|20901.63|20901.63|20901.5|20901.5|20901.71|20901.71|20900.96|20900.96|0
1648138330000|2022-03-24 16:12:10|20901.53|20901.53|20901.15|20901.15|20901.58|20901.58|20900.88|20900.88|0
1648138340000|2022-03-24 16:12:20|20901.22|20901.22|20900.1|20900.1|20901.4|20901.4|20900.02|20900.02|0
1648138350000|2022-03-24 16:12:30|20900.05|20900.05|20900.73|20900.73|20900.92|20900.92|20900.05|20900.05|0
1648138360000|2022-03-24 16:12:40|20900.67|20900.67|20900.24|20900.24|20900.68|20900.68|20899.82|20899.82|0
1648138370000|2022-03-24 16:12:50|20899.69|20899.69|20900.15|20900.15|20900.24|20900.24|20898.81|20898.81|0
1648138380000|2022-03-24 16:13:00|20900.26|20900.26|20900.54|20900.54|20900.83|20900.83|20900.13|20900.13|0
1648138390000|2022-03-24 16:13:10|20900.4|20900.4|20899.81|20899.81|20900.4|20900.4|20899.58|20899.58|0
1648138400000|2022-03-24 16:13:20|20900.02|20900.02|20900.26|20900.26|20900.27|20900.27|20899.39|20899.39|0
1648138410000|2022-03-24 16:13:30|20900.17|20900.17|20899.74|20899.74|20900.17|20900.17|20899.44|20899.44|0
1648138420000|2022-03-24 16:13:40|20899.27|20899.27|20898.36|20898.36|20899.36|20899.36|20898.36|20898.36|0
1648138430000|2022-03-24 16:13:50|20898.38|20898.38|20901.3|20901.3|20901.4|20901.4|20898.38|20898.38|0
1648138440000|2022-03-24 16:14:00|20901.35|20901.35|20906.92|20906.92|20906.92|20906.92|20901.27|20901.27|0
1648138450000|2022-03-24 16:14:10|20907.08|20907.08|20906.76|20906.76|20907.08|20907.08|20906.01|20906.01|0
1648138460000|2022-03-24 16:14:20|20906.6|20906.6|20907.91|20907.91|20907.91|20907.91|20906.6|20906.6|0
1648138470000|2022-03-24 16:14:30|20908|20908|20908.7|20908.7|20908.81|20908.81|20907.96|20907.96|0
1648138480000|2022-03-24 16:14:40|20908.44|20908.44|20909.04|20909.04|20909.26|20909.26|20908.4|20908.4|0
1648138490000|2022-03-24 16:14:50|20908.97|20908.97|20909.52|20909.52|20909.61|20909.61|20908.97|20908.97|0
1648138500000|2022-03-24 16:15:00|20909.59|20909.59|20910.37|20910.37|20910.77|20910.77|20909.47|20909.47|0
1648138510000|2022-03-24 16:15:10|20910.35|20910.35|20910.01|20910.01|20910.64|20910.64|20910.01|20910.01|0
1648138520000|2022-03-24 16:15:20|20909.89|20909.89|20910.32|20910.32|20910.32|20910.32|20909.89|20909.89|0
1648138530000|2022-03-24 16:15:30|20910.19|20910.19|20911.43|20911.43|20911.43|20911.43|20910.19|20910.19|0
1648138540000|2022-03-24 16:15:40|20911.29|20911.29|20912.44|20912.44|20912.63|20912.63|20911.29|20911.29|0
1648138550000|2022-03-24 16:15:50|20912.29|20912.29|20911.86|20911.86|20912.58|20912.58|20911.84|20911.84|0
1648138560000|2022-03-24 16:16:00|20911.94|20911.94|20912.52|20912.52|20912.52|20912.52|20911.74|20911.74|0
1648138570000|2022-03-24 16:16:10|20912.55|20912.55|20912.55|20912.55|20913.06|20913.06|20912.32|20912.32|0
1648138580000|2022-03-24 16:16:20|20912.66|20912.66|20913.99|20913.99|20914.01|20914.01|20912.6|20912.6|0
1648138590000|2022-03-24 16:16:30|20913.96|20913.96|20914.23|20914.23|20914.23|20914.23|20913.61|20913.61|0
1648138600000|2022-03-24 16:16:40|20914.28|20914.28|20915.09|20915.09|20915.09|20915.09|20914.26|20914.26|0
1648138610000|2022-03-24 16:16:50|20914.85|20914.85|20914.74|20914.74|20915.23|20915.23|20914.74|20914.74|0
1648138620000|2022-03-24 16:17:00|20914.63|20914.63|20914.51|20914.51|20915.12|20915.12|20914.51|20914.51|0
1648138630000|2022-03-24 16:17:10|20914.46|20914.46|20916.37|20916.37|20916.37|20916.37|20914.16|20914.16|0
1648138640000|2022-03-24 16:17:20|20916.23|20916.23|20916.92|20916.92|20917.22|20917.22|20916.21|20916.21|0
1648138650000|2022-03-24 16:17:30|20916.87|20916.87|20917.55|20917.55|20917.55|20917.55|20916.42|20916.42|0
1648138660000|2022-03-24 16:17:40|20917.62|20917.62|20918.29|20918.29|20918.37|20918.37|20917.62|20917.62|0
1648138670000|2022-03-24 16:17:50|20918.28|20918.28|20917.87|20917.87|20918.38|20918.38|20917.87|20917.87|0
1648138680000|2022-03-24 16:18:00|20917.84|20917.84|20917.93|20917.93|20918.12|20918.12|20917.58|20917.58|0
1648138690000|2022-03-24 16:18:10|20918.02|20918.02|20916.84|20916.84|20918.1|20918.1|20916.84|20916.84|0
1648138700000|2022-03-24 16:18:20|20916.77|20916.77|20916.27|20916.27|20916.85|20916.85|20915.95|20915.95|0
1648138710000|2022-03-24 16:18:30|20916.12|20916.12|20916.81|20916.81|20916.81|20916.81|20915.92|20915.92|0
1648138720000|2022-03-24 16:18:40|20917.8|20917.8|20919.62|20919.62|20919.95|20919.95|20917.8|20917.8|0
1648138730000|2022-03-24 16:18:50|20919.54|20919.54|20920|20920|20920.13|20920.13|20919.2|20919.2|0
1648138740000|2022-03-24 16:19:00|20919.98|20919.98|20919.96|20919.96|20920.36|20920.36|20919.75|20919.75|0
1648138750000|2022-03-24 16:19:10|20919.82|20919.82|20919.75|20919.75|20920.08|20920.08|20919.72|20919.72|0
1648138760000|2022-03-24 16:19:20|20919.69|20919.69|20920.65|20920.65|20920.87|20920.87|20919.69|20919.69|0
1648138770000|2022-03-24 16:19:30|20920.59|20920.59|20920.83|20920.83|20921.26|20921.26|20920.55|20920.55|0
1648138780000|2022-03-24 16:19:40|20920.89|20920.89|20920.95|20920.95|20921.29|20921.29|20920.78|20920.78|0
1648138790000|2022-03-24 16:19:50|20920.81|20920.81|20921.2|20921.2|20921.37|20921.37|20920.81|20920.81|0
1648138800000|2022-03-24 16:20:00|20921.32|20921.32|20922.29|20922.29|20922.29|20922.29|20921.32|20921.32|0
1648138810000|2022-03-24 16:20:10|20922.14|20922.14|20921.78|20921.78|20922.7|20922.7|20921.78|20921.78|0
1648138820000|2022-03-24 16:20:20|20921.72|20921.72|20922.37|20922.37|20922.37|20922.37|20921.72|20921.72|0
1648138830000|2022-03-24 16:20:30|20922.17|20922.17|20921.93|20921.93|20922.35|20922.35|20921.93|20921.93|0
1648138840000|2022-03-24 16:20:40|20921.82|20921.82|20921.41|20921.41|20921.82|20921.82|20921.14|20921.14|0
1648138850000|2022-03-24 16:20:50|20920.91|20920.91|20920.87|20920.87|20921.57|20921.57|20920.87|20920.87|0
1648138860000|2022-03-24 16:21:00|20920.74|20920.74|20920.83|20920.83|20921.21|20921.21|20920.62|20920.62|0
1648138870000|2022-03-24 16:21:10|20920.87|20920.87|20921.15|20921.15|20921.16|20921.16|20920.63|20920.63|0
1648138880000|2022-03-24 16:21:20|20921.22|20921.22|20921.64|20921.64|20921.64|20921.64|20921.21|20921.21|0
1648138890000|2022-03-24 16:21:30|20921.74|20921.74|20921.93|20921.93|20922.23|20922.23|20921.7|20921.7|0
1648138900000|2022-03-24 16:21:40|20921.97|20921.97|20922.06|20922.06|20922.06|20922.06|20921.56|20921.56|0
1648138910000|2022-03-24 16:21:50|20922.16|20922.16|20923.23|20923.23|20923.35|20923.35|20922.11|20922.11|0
1648138920000|2022-03-24 16:22:00|20923.39|20923.39|20923.25|20923.25|20923.57|20923.57|20923.23|20923.23|0
1648138930000|2022-03-24 16:22:10|20923.34|20923.34|20923.79|20923.79|20923.79|20923.79|20923.29|20923.29|0
1648138940000|2022-03-24 16:22:20|20923.62|20923.62|20923.33|20923.33|20923.77|20923.77|20923.18|20923.18|0
1648138950000|2022-03-24 16:22:30|20923.38|20923.38|20923.33|20923.33|20923.49|20923.49|20923.18|20923.18|0
1648138960000|2022-03-24 16:22:40|20923.14|20923.14|20922.44|20922.44|20923.3|20923.3|20922.33|20922.33|0
1648138970000|2022-03-24 16:22:50|20922.75|20922.75|20922.85|20922.85|20923.2|20923.2|20922.69|20922.69|0
1648138980000|2022-03-24 16:23:00|20922.7|20922.7|20923.32|20923.32|20923.66|20923.66|20922.45|20922.45|0
1648138990000|2022-03-24 16:23:10|20923.17|20923.17|20924.38|20924.38|20924.38|20924.38|20923.16|20923.16|0
1648139000000|2022-03-24 16:23:20|20924.2|20924.2|20923.35|20923.35|20924.86|20924.86|20923.35|20923.35|0
1648139010000|2022-03-24 16:23:30|20923.53|20923.53|20923.59|20923.59|20923.81|20923.81|20922.95|20922.95|0
1648139020000|2022-03-24 16:23:40|20923.69|20923.69|20923.16|20923.16|20923.69|20923.69|20922.93|20922.93|0
1648139030000|2022-03-24 16:23:50|20923.23|20923.23|20923.77|20923.77|20923.77|20923.77|20923.2|20923.2|0
1648139040000|2022-03-24 16:24:00|20923.38|20923.38|20923.12|20923.12|20923.63|20923.63|20922.96|20922.96|0
1648139050000|2022-03-24 16:24:10|20923.66|20923.66|20923.91|20923.91|20924.14|20924.14|20923.6|20923.6|0
1648139060000|2022-03-24 16:24:20|20923.72|20923.72|20923.5|20923.5|20923.72|20923.72|20923.23|20923.23|0
1648139070000|2022-03-24 16:24:30|20923.61|20923.61|20923.09|20923.09|20923.82|20923.82|20923.09|20923.09|0
1648139080000|2022-03-24 16:24:40|20923.14|20923.14|20923.19|20923.19|20923.55|20923.55|20922.99|20922.99|0
1648139090000|2022-03-24 16:24:50|20923.16|20923.16|20922.87|20922.87|20923.3|20923.3|20922.76|20922.76|0
1648139100000|2022-03-24 16:25:00|20922.92|20922.92|20921.13|20921.13|20922.92|20922.92|20920.45|20920.45|0
1648139110000|2022-03-24 16:25:10|20921.1|20921.1|20920.32|20920.32|20921.1|20921.1|20920.25|20920.25|0
1648139120000|2022-03-24 16:25:20|20920.2|20920.2|20919.38|20919.38|20920.52|20920.52|20919.33|20919.33|0
1648139130000|2022-03-24 16:25:30|20919.37|20919.37|20918.86|20918.86|20919.46|20919.46|20918.86|20918.86|0
1648139140000|2022-03-24 16:25:40|20918.78|20918.78|20918.77|20918.77|20918.84|20918.84|20918.69|20918.69|0
1648139150000|2022-03-24 16:25:50|20918.86|20918.86|20919.27|20919.27|20919.27|20919.27|20918.71|20918.71|0
1648139160000|2022-03-24 16:26:00|20919.16|20919.16|20920.5|20920.5|20920.75|20920.75|20919.03|20919.03|0
1648139170000|2022-03-24 16:26:10|20920.59|20920.59|20920.41|20920.41|20921.04|20921.04|20920.41|20920.41|0
1648139180000|2022-03-24 16:26:20|20920.34|20920.34|20919.69|20919.69|20920.38|20920.38|20919.54|20919.54|0
1648139190000|2022-03-24 16:26:30|20919.66|20919.66|20920.03|20920.03|20920.14|20920.14|20919.66|20919.66|0
1648139200000|2022-03-24 16:26:40|20920|20920|20919.43|20919.43|20920|20920|20919.43|20919.43|0
1648139210000|2022-03-24 16:26:50|20919.54|20919.54|20920.01|20920.01|20920.18|20920.18|20919.51|20919.51|0
1648139220000|2022-03-24 16:27:00|20920.09|20920.09|20919.22|20919.22|20920.28|20920.28|20919.16|20919.16|0
1648139230000|2022-03-24 16:27:10|20919.18|20919.18|20918.3|20918.3|20919.18|20919.18|20917.93|20917.93|0
1648139240000|2022-03-24 16:27:20|20918.22|20918.22|20917.8|20917.8|20918.33|20918.33|20917.58|20917.58|0
1648139250000|2022-03-24 16:27:30|20917.82|20917.82|20917.72|20917.72|20918.03|20918.03|20917.62|20917.62|0
1648139260000|2022-03-24 16:27:40|20917.75|20917.75|20917.33|20917.33|20917.75|20917.75|20917.26|20917.26|0
1648139270000|2022-03-24 16:27:50|20917.45|20917.45|20918.05|20918.05|20918.05|20918.05|20917.33|20917.33|0
1648139280000|2022-03-24 16:28:00|20917.98|20917.98|20918.01|20918.01|20918.09|20918.09|20917.73|20917.73|0
1648139290000|2022-03-24 16:28:10|20918.07|20918.07|20916.76|20916.76|20918.16|20918.16|20916.76|20916.76|0
1648139300000|2022-03-24 16:28:20|20916.59|20916.59|20915.63|20915.63|20916.68|20916.68|20915.6|20915.6|0
1648139310000|2022-03-24 16:28:30|20915.58|20915.58|20914.64|20914.64|20915.58|20915.58|20914.45|20914.45|0
1648139320000|2022-03-24 16:28:40|20914.67|20914.67|20914.26|20914.26|20914.71|20914.71|20913.72|20913.72|0
1648139330000|2022-03-24 16:28:50|20914.21|20914.21|20914.06|20914.06|20914.25|20914.25|20913.01|20913.01|0
1648139340000|2022-03-24 16:29:00|20914.1|20914.1|20912.71|20912.71|20914.16|20914.16|20912.71|20912.71|0
1648139350000|2022-03-24 16:29:10|20912.56|20912.56|20911.76|20911.76|20912.56|20912.56|20910.96|20910.96|0
1648139360000|2022-03-24 16:29:20|20911.8|20911.8|20911.8|20911.8|20911.9|20911.9|20911.1|20911.1|0
1648139370000|2022-03-24 16:29:30|20911.63|20911.63|20911.58|20911.58|20911.69|20911.69|20910.46|20910.46|0
1648139380000|2022-03-24 16:29:40|20910.99|20910.99|20912.56|20912.56|20912.94|20912.94|20910.45|20910.45|0
1648139390000|2022-03-24 16:29:50|20912.76|20912.76|20909.2|20909.2|20912.76|20912.76|20908.55|20908.55|0
1648196100000|2022-03-25 08:15:00|20894.24|20894.24|20897.36|20897.36|20897.68|20897.68|20893.55|20893.55|0
1648196110000|2022-03-25 08:15:10|20897.53|20897.53|20900.92|20900.92|20901.04|20901.04|20897.3|20897.3|0
1648196120000|2022-03-25 08:15:20|20901.11|20901.11|20902.75|20902.75|20902.83|20902.83|20900.46|20900.46|0
1648196130000|2022-03-25 08:15:30|20902.82|20902.82|20903.06|20903.06|20903.06|20903.06|20902.49|20902.49|0
1648196140000|2022-03-25 08:15:40|20903.14|20903.14|20903.79|20903.79|20903.79|20903.79|20901.92|20901.92|0
1648196150000|2022-03-25 08:15:50|20903.69|20903.69|20904.69|20904.69|20904.69|20904.69|20903.52|20903.52|0
1648196160000|2022-03-25 08:16:00|20904.77|20904.77|20904.82|20904.82|20905.75|20905.75|20904.07|20904.07|0
1648196170000|2022-03-25 08:16:10|20904.76|20904.76|20906.34|20906.34|20906.92|20906.92|20904.69|20904.69|0
1648196180000|2022-03-25 08:16:20|20906.86|20906.86|20906.1|20906.1|20906.86|20906.86|20904.94|20904.94|0
1648196190000|2022-03-25 08:16:30|20906.14|20906.14|20907.03|20907.03|20907.73|20907.73|20905.89|20905.89|0
1648196200000|2022-03-25 08:16:40|20907.08|20907.08|20907.9|20907.9|20908.24|20908.24|20907.08|20907.08|0
1648196210000|2022-03-25 08:16:50|20907.88|20907.88|20906.07|20906.07|20907.91|20907.91|20905.92|20905.92|0
1648196220000|2022-03-25 08:17:00|20905.99|20905.99|20906.5|20906.5|20906.5|20906.5|20905.34|20905.34|0
1648196230000|2022-03-25 08:17:10|20906.42|20906.42|20906.72|20906.72|20906.94|20906.94|20906.22|20906.22|0
1648196240000|2022-03-25 08:17:20|20906.83|20906.83|20907.42|20907.42|20907.43|20907.43|20906.54|20906.54|0
1648196250000|2022-03-25 08:17:30|20907.49|20907.49|20907.48|20907.48|20907.94|20907.94|20907.21|20907.21|0
1648196260000|2022-03-25 08:17:40|20907.37|20907.37|20907.1|20907.1|20907.47|20907.47|20906.7|20906.7|0
1648196270000|2022-03-25 08:17:50|20906.88|20906.88|20902.4|20902.4|20906.88|20906.88|20902.31|20902.31|0
1648196280000|2022-03-25 08:18:00|20902.51|20902.51|20898.19|20898.19|20902.51|20902.51|20898.19|20898.19|0
1648196290000|2022-03-25 08:18:10|20898.07|20898.07|20899.41|20899.41|20899.55|20899.55|20897.03|20897.03|0
1648196300000|2022-03-25 08:18:20|20899.62|20899.62|20898.65|20898.65|20899.86|20899.86|20898.65|20898.65|0
1648196310000|2022-03-25 08:18:30|20898.72|20898.72|20897|20897|20898.72|20898.72|20896.92|20896.92|0
1648196320000|2022-03-25 08:18:40|20896.89|20896.89|20896.92|20896.92|20897.53|20897.53|20896.86|20896.86|0
1648196330000|2022-03-25 08:18:50|20896.9|20896.9|20897.52|20897.52|20897.52|20897.52|20896.9|20896.9|0
1648196340000|2022-03-25 08:19:00|20897.44|20897.44|20898.54|20898.54|20898.76|20898.76|20897.37|20897.37|0
1648196350000|2022-03-25 08:19:10|20898.62|20898.62|20898.49|20898.49|20898.96|20898.96|20898.27|20898.27|0
1648196360000|2022-03-25 08:19:20|20898.45|20898.45|20899.21|20899.21|20899.31|20899.31|20898.45|20898.45|0
1648196370000|2022-03-25 08:19:30|20899.05|20899.05|20899.73|20899.73|20900.02|20900.02|20899.05|20899.05|0
1648196380000|2022-03-25 08:19:40|20899.88|20899.88|20899.95|20899.95|20900.27|20900.27|20899.65|20899.65|0
1648196390000|2022-03-25 08:19:50|20899.66|20899.66|20898.8|20898.8|20899.66|20899.66|20898.52|20898.52|0
1648196400000|2022-03-25 08:20:00|20898.71|20898.71|20899.48|20899.48|20900|20900|20898.71|20898.71|0
1648196410000|2022-03-25 08:20:10|20899.16|20899.16|20899.17|20899.17|20899.37|20899.37|20898.59|20898.59|0
1648196420000|2022-03-25 08:20:20|20899.3|20899.3|20899.54|20899.54|20899.58|20899.58|20899.08|20899.08|0
1648196430000|2022-03-25 08:20:30|20899.55|20899.55|20899.28|20899.28|20900.07|20900.07|20899.09|20899.09|0
1648196440000|2022-03-25 08:20:40|20899.47|20899.47|20899.96|20899.96|20900.12|20900.12|20899.47|20899.47|0
1648196450000|2022-03-25 08:20:50|20900.03|20900.03|20900.68|20900.68|20900.76|20900.76|20900.03|20900.03|0
1648196460000|2022-03-25 08:21:00|20900.79|20900.79|20901.09|20901.09|20901.09|20901.09|20900.61|20900.61|0
1648196470000|2022-03-25 08:21:10|20901.01|20901.01|20902.68|20902.68|20902.68|20902.68|20900.9|20900.9|0
1648196480000|2022-03-25 08:21:20|20902.53|20902.53|20902.33|20902.33|20903.22|20903.22|20902.28|20902.28|0
1648196490000|2022-03-25 08:21:30|20901.94|20901.94|20900.75|20900.75|20902.32|20902.32|20900.5|20900.5|0
1648196500000|2022-03-25 08:21:40|20900.82|20900.82|20899.54|20899.54|20900.95|20900.95|20899.54|20899.54|0
1648196510000|2022-03-25 08:21:50|20899.5|20899.5|20900.06|20900.06|20900.06|20900.06|20899.5|20899.5|0
1648196520000|2022-03-25 08:22:00|20899.83|20899.83|20899.28|20899.28|20899.83|20899.83|20898.6|20898.6|0
1648196530000|2022-03-25 08:22:10|20899.21|20899.21|20898.87|20898.87|20899.56|20899.56|20898.28|20898.28|0
1648196540000|2022-03-25 08:22:20|20899.02|20899.02|20899.45|20899.45|20899.63|20899.63|20898.96|20898.96|0
1648196550000|2022-03-25 08:22:30|20899.54|20899.54|20898.99|20898.99|20900.25|20900.25|20898.91|20898.91|0
1648196560000|2022-03-25 08:22:40|20899.07|20899.07|20898.78|20898.78|20899.26|20899.26|20898.77|20898.77|0
1648196570000|2022-03-25 08:22:50|20898.61|20898.61|20898.29|20898.29|20898.61|20898.61|20897.94|20897.94|0
1648196580000|2022-03-25 08:23:00|20898.86|20898.86|20898.67|20898.67|20898.96|20898.96|20898.51|20898.51|0
1648196590000|2022-03-25 08:23:10|20898.78|20898.78|20899.81|20899.81|20899.81|20899.81|20898.41|20898.41|0
1648196600000|2022-03-25 08:23:20|20899.73|20899.73|20899.09|20899.09|20899.84|20899.84|20898.67|20898.67|0
1648196610000|2022-03-25 08:23:30|20898.96|20898.96|20897.81|20897.81|20899.12|20899.12|20897.73|20897.73|0
1648196620000|2022-03-25 08:23:40|20898|20898|20898.63|20898.63|20898.63|20898.63|20898|20898|0
1648196630000|2022-03-25 08:23:50|20898.47|20898.47|20898.8|20898.8|20898.8|20898.8|20897.94|20897.94|0
1648196640000|2022-03-25 08:24:00|20898.76|20898.76|20898.67|20898.67|20899.23|20899.23|20898.2|20898.2|0
1648196650000|2022-03-25 08:24:10|20898.22|20898.22|20897.92|20897.92|20898.22|20898.22|20897.92|20897.92|0
1648196660000|2022-03-25 08:24:20|20897.69|20897.69|20897.57|20897.57|20897.73|20897.73|20897.48|20897.48|0
1648196670000|2022-03-25 08:24:30|20897.35|20897.35|20898.37|20898.37|20898.41|20898.41|20897.35|20897.35|0
1648196680000|2022-03-25 08:24:40|20898.32|20898.32|20899.95|20899.95|20899.95|20899.95|20898.32|20898.32|0
1648196690000|2022-03-25 08:24:50|20900|20900|20900.37|20900.37|20900.37|20900.37|20899.87|20899.87|0
1648196700000|2022-03-25 08:25:00|20900.43|20900.43|20899.73|20899.73|20900.5|20900.5|20899.73|20899.73|0
1648196710000|2022-03-25 08:25:10|20899.81|20899.81|20899.55|20899.55|20899.82|20899.82|20899.52|20899.52|0
1648196720000|2022-03-25 08:25:20|20899.63|20899.63|20900.01|20900.01|20900.01|20900.01|20899.63|20899.63|0
1648196730000|2022-03-25 08:25:30|20900.09|20900.09|20900.05|20900.05|20900.61|20900.61|20900.05|20900.05|0
1648196740000|2022-03-25 08:25:40|20900.13|20900.13|20900.78|20900.78|20900.91|20900.91|20899.84|20899.84|0
1648196750000|2022-03-25 08:25:50|20900.58|20900.58|20902.33|20902.33|20902.33|20902.33|20900.44|20900.44|0
1648196760000|2022-03-25 08:26:00|20903.21|20903.21|20903.64|20903.64|20903.64|20903.64|20903.15|20903.15|0
1648196770000|2022-03-25 08:26:10|20903.71|20903.71|20905.04|20905.04|20905.23|20905.23|20903.71|20903.71|0
1648196780000|2022-03-25 08:26:20|20905.27|20905.27|20905.13|20905.13|20905.48|20905.48|20904.97|20904.97|0
1648196790000|2022-03-25 08:26:30|20905.23|20905.23|20905.85|20905.85|20905.85|20905.85|20905.11|20905.11|0
1648196800000|2022-03-25 08:26:40|20906.93|20906.93|20907.33|20907.33|20907.33|20907.33|20906.93|20906.93|0
1648196810000|2022-03-25 08:26:50|20907.29|20907.29|20907.87|20907.87|20907.97|20907.97|20907.29|20907.29|0
1648196820000|2022-03-25 08:27:00|20907.86|20907.86|20910.9|20910.9|20911.09|20911.09|20907.86|20907.86|0
1648196830000|2022-03-25 08:27:10|20910.96|20910.96|20911.64|20911.64|20911.71|20911.71|20910.96|20910.96|0
1648196840000|2022-03-25 08:27:20|20911.82|20911.82|20912.91|20912.91|20912.91|20912.91|20911.79|20911.79|0
1648196850000|2022-03-25 08:27:30|20912.64|20912.64|20912.99|20912.99|20913.34|20913.34|20912.39|20912.39|0
1648196860000|2022-03-25 08:27:40|20913.23|20913.23|20913.76|20913.76|20913.76|20913.76|20913.02|20913.02|0
1648196870000|2022-03-25 08:27:50|20913.81|20913.81|20914.96|20914.96|20915.04|20915.04|20913.81|20913.81|0
1648196880000|2022-03-25 08:28:00|20915.04|20915.04|20917.11|20917.11|20917.11|20917.11|20915|20915|0
1648196890000|2022-03-25 08:28:10|20917.16|20917.16|20918.45|20918.45|20918.45|20918.45|20916.85|20916.85|0
1648196900000|2022-03-25 08:28:20|20918.38|20918.38|20919.01|20919.01|20919.06|20919.06|20918.31|20918.31|0
1648196910000|2022-03-25 08:28:30|20919.17|20919.17|20919.78|20919.78|20919.93|20919.93|20918.79|20918.79|0
1648196920000|2022-03-25 08:28:40|20919.83|20919.83|20920.49|20920.49|20920.49|20920.49|20919.83|20919.83|0
1648196930000|2022-03-25 08:28:50|20920.66|20920.66|20921.21|20921.21|20921.21|20921.21|20920.26|20920.26|0
1648196940000|2022-03-25 08:29:00|20921.32|20921.32|20921.64|20921.64|20921.69|20921.69|20920.93|20920.93|0
1648196950000|2022-03-25 08:29:10|20921.53|20921.53|20920.71|20920.71|20921.61|20921.61|20920.37|20920.37|0
1648196960000|2022-03-25 08:29:20|20920.6|20920.6|20920.57|20920.57|20920.95|20920.95|20920.57|20920.57|0
1648196970000|2022-03-25 08:29:30|20921.01|20921.01|20919.92|20919.92|20921.01|20921.01|20919.84|20919.84|0
1648196980000|2022-03-25 08:29:40|20919.83|20919.83|20919.44|20919.44|20920.32|20920.32|20919.44|20919.44|0
1648196990000|2022-03-25 08:29:50|20919.4|20919.4|20917.76|20917.76|20919.59|20919.59|20917.24|20917.24|0
1648197000000|2022-03-25 08:30:00|20917.96|20917.96|20912.14|20912.14|20917.96|20917.96|20912.14|20912.14|0
1648197010000|2022-03-25 08:30:10|20912.35|20912.35|20911.55|20911.55|20912.47|20912.47|20911.55|20911.55|0
1648197020000|2022-03-25 08:30:20|20911.1|20911.1|20909.59|20909.59|20911.1|20911.1|20909.59|20909.59|0
1648197030000|2022-03-25 08:30:30|20909.51|20909.51|20908.29|20908.29|20909.65|20909.65|20908.29|20908.29|0
1648197040000|2022-03-25 08:30:40|20907.8|20907.8|20907.99|20907.99|20908.66|20908.66|20907.62|20907.62|0
1648197050000|2022-03-25 08:30:50|20907.91|20907.91|20907.14|20907.14|20907.91|20907.91|20907.14|20907.14|0
1648197060000|2022-03-25 08:31:00|20907.08|20907.08|20907.21|20907.21|20907.39|20907.39|20906.74|20906.74|0
1648197070000|2022-03-25 08:31:10|20907.06|20907.06|20906.98|20906.98|20907.06|20907.06|20906.58|20906.58|0
1648197080000|2022-03-25 08:31:20|20906.74|20906.74|20906.66|20906.66|20906.74|20906.74|20906.66|20906.66|0
1648197090000|2022-03-25 08:31:30|20906.47|20906.47|20906.15|20906.15|20906.5|20906.5|20906.15|20906.15|0
1648197100000|2022-03-25 08:31:40|20906.23|20906.23|20906.47|20906.47|20906.81|20906.81|20906.18|20906.18|0
1648197110000|2022-03-25 08:31:50|20906.58|20906.58|20906.94|20906.94|20906.94|20906.94|20906.58|20906.58|0
1648197120000|2022-03-25 08:32:00|20906.8|20906.8|20906.82|20906.82|20906.82|20906.82|20906.19|20906.19|0
1648197130000|2022-03-25 08:32:10|20906.76|20906.76|20907.11|20907.11|20907.4|20907.4|20906.76|20906.76|0
1648197140000|2022-03-25 08:32:20|20907|20907|20907.21|20907.21|20907.39|20907.39|20906.82|20906.82|0
1648197150000|2022-03-25 08:32:30|20906.99|20906.99|20906.77|20906.77|20906.99|20906.99|20906.56|20906.56|0
1648197160000|2022-03-25 08:32:40|20906.94|20906.94|20906.59|20906.59|20907.4|20907.4|20906.59|20906.59|0
1648197170000|2022-03-25 08:32:50|20906.51|20906.51|20907.9|20907.9|20907.9|20907.9|20906.48|20906.48|0
1648197180000|2022-03-25 08:33:00|20908.06|20908.06|20908.68|20908.68|20908.93|20908.93|20908.06|20908.06|0
1648197190000|2022-03-25 08:33:10|20908.54|20908.54|20907.82|20907.82|20908.65|20908.65|20907.82|20907.82|0
1648197200000|2022-03-25 08:33:20|20907.96|20907.96|20906.09|20906.09|20908.03|20908.03|20905.99|20905.99|0
1648197210000|2022-03-25 08:33:30|20906.17|20906.17|20905.57|20905.57|20906.17|20906.17|20905.57|20905.57|0
1648197220000|2022-03-25 08:33:40|20905.62|20905.62|20904.57|20904.57|20905.7|20905.7|20904.56|20904.56|0
1648197230000|2022-03-25 08:33:50|20904.42|20904.42|20905.29|20905.29|20905.35|20905.35|20904.01|20904.01|0
1648197240000|2022-03-25 08:34:00|20905.24|20905.24|20905.13|20905.13|20905.31|20905.31|20904.53|20904.53|0
1648197250000|2022-03-25 08:34:10|20904.92|20904.92|20905.72|20905.72|20905.72|20905.72|20904.91|20904.91|0
1648197260000|2022-03-25 08:34:20|20905.91|20905.91|20906.82|20906.82|20906.82|20906.82|20905.91|20905.91|0
1648197270000|2022-03-25 08:34:30|20906.92|20906.92|20907.25|20907.25|20907.25|20907.25|20906.65|20906.65|0
1648197280000|2022-03-25 08:34:40|20907.2|20907.2|20908.68|20908.68|20908.68|20908.68|20907.12|20907.12|0
1648197290000|2022-03-25 08:34:50|20908.64|20908.64|20908.63|20908.63|20908.79|20908.79|20908.59|20908.59|0
1648197300000|2022-03-25 08:35:00|20909.25|20909.25|20911.03|20911.03|20911.03|20911.03|20909.25|20909.25|0
1648197310000|2022-03-25 08:35:10|20911|20911|20910.91|20910.91|20911.25|20911.25|20910.86|20910.86|0
1648197320000|2022-03-25 08:35:20|20910.97|20910.97|20911.75|20911.75|20911.75|20911.75|20910.94|20910.94|0
1648197330000|2022-03-25 08:35:30|20911.98|20911.98|20912.27|20912.27|20912.27|20912.27|20911.59|20911.59|0
1648197340000|2022-03-25 08:35:40|20912.48|20912.48|20913.06|20913.06|20913.06|20913.06|20912.48|20912.48|0
1648197350000|2022-03-25 08:35:50|20913.04|20913.04|20912.89|20912.89|20913.04|20913.04|20912.12|20912.12|0
1648197360000|2022-03-25 08:36:00|20912.81|20912.81|20912.75|20912.75|20913.02|20913.02|20912.72|20912.72|0
1648197370000|2022-03-25 08:36:10|20912.85|20912.85|20914.11|20914.11|20914.11|20914.11|20912.85|20912.85|0
1648197380000|2022-03-25 08:36:20|20914.05|20914.05|20913.99|20913.99|20914.18|20914.18|20913.91|20913.91|0
1648197390000|2022-03-25 08:36:30|20914.08|20914.08|20915.79|20915.79|20915.93|20915.93|20913.98|20913.98|0
1648197400000|2022-03-25 08:36:40|20915.91|20915.91|20916.54|20916.54|20916.54|20916.54|20915.9|20915.9|0
1648197410000|2022-03-25 08:36:50|20916.57|20916.57|20917.32|20917.32|20917.4|20917.4|20916.57|20916.57|0
1648197420000|2022-03-25 08:37:00|20917.44|20917.44|20918.17|20918.17|20918.17|20918.17|20917.44|20917.44|0
1648197430000|2022-03-25 08:37:10|20918.31|20918.31|20918.17|20918.17|20918.33|20918.33|20918.17|20918.17|0
1648197440000|2022-03-25 08:37:20|20918.33|20918.33|20917.83|20917.83|20918.33|20918.33|20917.61|20917.61|0
1648197450000|2022-03-25 08:37:30|20917.95|20917.95|20918.83|20918.83|20918.83|20918.83|20917.95|20917.95|0
1648197460000|2022-03-25 08:37:40|20919.05|20919.05|20920.28|20920.28|20920.31|20920.31|20919.05|20919.05|0
1648197470000|2022-03-25 08:37:50|20919.49|20919.49|20919.76|20919.76|20919.93|20919.93|20919.49|20919.49|0
1648197480000|2022-03-25 08:38:00|20919.58|20919.58|20918.04|20918.04|20919.58|20919.58|20917.79|20917.79|0
1648197490000|2022-03-25 08:38:10|20917.98|20917.98|20917.45|20917.45|20918.02|20918.02|20917.45|20917.45|0
1648197500000|2022-03-25 08:38:20|20917.55|20917.55|20917.83|20917.83|20917.83|20917.83|20917.55|20917.55|0
1648197510000|2022-03-25 08:38:30|20917.63|20917.63|20919.31|20919.31|20919.31|20919.31|20917.5|20917.5|0
1648197520000|2022-03-25 08:38:40|20919.46|20919.46|20920.3|20920.3|20920.3|20920.3|20919.46|20919.46|0
1648197530000|2022-03-25 08:38:50|20920.56|20920.56|20921.2|20921.2|20921.2|20921.2|20920.49|20920.49|0
1648197540000|2022-03-25 08:39:00|20921.25|20921.25|20921.01|20921.01|20921.68|20921.68|20921.01|20921.01|0
1648197550000|2022-03-25 08:39:10|20921.15|20921.15|20920.89|20920.89|20921.15|20921.15|20920.89|20920.89|0
1648197560000|2022-03-25 08:39:20|20921.02|20921.02|20920.19|20920.19|20921.08|20921.08|20920.16|20920.16|0
1648197570000|2022-03-25 08:39:30|20920.15|20920.15|20920.63|20920.63|20920.67|20920.67|20920.15|20920.15|0
1648197580000|2022-03-25 08:39:40|20920.68|20920.68|20922.08|20922.08|20922.08|20922.08|20920.68|20920.68|0
1648197590000|2022-03-25 08:39:50|20922.25|20922.25|20921.91|20921.91|20922.33|20922.33|20921.91|20921.91|0
1648197600000|2022-03-25 08:40:00|20922.12|20922.12|20922.36|20922.36|20922.37|20922.37|20922.03|20922.03|0
1648197610000|2022-03-25 08:40:10|20921.93|20921.93|20921.5|20921.5|20921.93|20921.93|20921.45|20921.45|0
1648197620000|2022-03-25 08:40:20|20921.55|20921.55|20920.84|20920.84|20921.72|20921.72|20920.71|20920.71|0
1648197630000|2022-03-25 08:40:30|20920.78|20920.78|20918.3|20918.3|20920.78|20920.78|20918.1|20918.1|0
1648197640000|2022-03-25 08:40:40|20918.39|20918.39|20917.94|20917.94|20918.41|20918.41|20917.94|20917.94|0
1648197650000|2022-03-25 08:40:50|20917.91|20917.91|20918.24|20918.24|20918.44|20918.44|20917.91|20917.91|0
1648197660000|2022-03-25 08:41:00|20918.31|20918.31|20918.08|20918.08|20918.58|20918.58|20917.97|20917.97|0
1648197670000|2022-03-25 08:41:10|20918.49|20918.49|20919.64|20919.64|20919.64|20919.64|20918.49|20918.49|0
1648197680000|2022-03-25 08:41:20|20919.75|20919.75|20922.27|20922.27|20922.27|20922.27|20919.75|20919.75|0
1648197690000|2022-03-25 08:41:30|20922.16|20922.16|20923.79|20923.79|20923.79|20923.79|20922.09|20922.09|0
1648197700000|2022-03-25 08:41:40|20923.84|20923.84|20924.35|20924.35|20924.42|20924.42|20923.55|20923.55|0
1648197710000|2022-03-25 08:41:50|20924.44|20924.44|20924.1|20924.1|20924.53|20924.53|20924.06|20924.06|0
1648197720000|2022-03-25 08:42:00|20924.35|20924.35|20923.91|20923.91|20924.35|20924.35|20923.77|20923.77|0
1648197730000|2022-03-25 08:42:10|20923.76|20923.76|20923.47|20923.47|20923.83|20923.83|20923.47|20923.47|0
1648197740000|2022-03-25 08:42:20|20923.22|20923.22|20922.87|20922.87|20923.38|20923.38|20922.87|20922.87|0
1648197760000|2022-03-25 08:42:40|20923.05|20923.05|20923.32|20923.32|20923.32|20923.32|20923.05|20923.05|0
1648197770000|2022-03-25 08:42:50|20923.33|20923.33|20923.3|20923.3|20923.57|20923.57|20923.15|20923.15|0
1648197780000|2022-03-25 08:43:00|20923.39|20923.39|20924.99|20924.99|20924.99|20924.99|20923.27|20923.27|0
1648197790000|2022-03-25 08:43:10|20924.56|20924.56|20926.06|20926.06|20926.29|20926.29|20924.56|20924.56|0
1648197800000|2022-03-25 08:43:20|20926.24|20926.24|20926.26|20926.26|20926.26|20926.26|20926.11|20926.11|0
1648197810000|2022-03-25 08:43:30|20926.28|20926.28|20927.55|20927.55|20927.61|20927.61|20926.1|20926.1|0
1648197820000|2022-03-25 08:43:40|20927.36|20927.36|20927.79|20927.79|20927.79|20927.79|20927.27|20927.27|0
1648197830000|2022-03-25 08:43:50|20927.91|20927.91|20928.49|20928.49|20928.49|20928.49|20927.87|20927.87|0
1648197840000|2022-03-25 08:44:00|20928.43|20928.43|20928.49|20928.49|20928.55|20928.55|20928.32|20928.32|0
1648197850000|2022-03-25 08:44:10|20928.43|20928.43|20927.94|20927.94|20928.43|20928.43|20927.94|20927.94|0
1648197860000|2022-03-25 08:44:20|20927.9|20927.9|20927.86|20927.86|20927.97|20927.97|20927.68|20927.68|0
1648197870000|2022-03-25 08:44:30|20928.06|20928.06|20927.93|20927.93|20928.15|20928.15|20927.69|20927.69|0
1648197880000|2022-03-25 08:44:40|20927.98|20927.98|20928.5|20928.5|20928.52|20928.52|20927.98|20927.98|0
1648197890000|2022-03-25 08:44:50|20928.46|20928.46|20928.48|20928.48|20928.86|20928.86|20928.4|20928.4|0
1648197900000|2022-03-25 08:45:00|20928.53|20928.53|20928.42|20928.42|20928.87|20928.87|20928.42|20928.42|0
1648197910000|2022-03-25 08:45:10|20928.64|20928.64|20929.01|20929.01|20929.01|20929.01|20928.54|20928.54|0
1648197920000|2022-03-25 08:45:20|20928.94|20928.94|20928.68|20928.68|20928.99|20928.99|20928.52|20928.52|0
1648197930000|2022-03-25 08:45:30|20928.83|20928.83|20928.34|20928.34|20929.28|20929.28|20928.27|20928.27|0
1648197940000|2022-03-25 08:45:40|20928.31|20928.31|20927.58|20927.58|20928.31|20928.31|20927.41|20927.41|0
1648197950000|2022-03-25 08:45:50|20927.75|20927.75|20927.33|20927.33|20927.75|20927.75|20927.33|20927.33|0
1648197960000|2022-03-25 08:46:00|20927.22|20927.22|20926.87|20926.87|20927.29|20927.29|20926.87|20926.87|0
1648197970000|2022-03-25 08:46:10|20926.79|20926.79|20926.7|20926.7|20926.91|20926.91|20926.7|20926.7|0
1648197980000|2022-03-25 08:46:20|20926.77|20926.77|20926.28|20926.28|20926.82|20926.82|20926.28|20926.28|0
1648197990000|2022-03-25 08:46:30|20926.35|20926.35|20926.86|20926.86|20926.92|20926.92|20926.35|20926.35|0
1648198000000|2022-03-25 08:46:40|20926.71|20926.71|20926.55|20926.55|20926.71|20926.71|20926.41|20926.41|0
1648198010000|2022-03-25 08:46:50|20927.08|20927.08|20926.8|20926.8|20927.08|20927.08|20926.55|20926.55|0
1648198020000|2022-03-25 08:47:00|20926.9|20926.9|20926.73|20926.73|20927.05|20927.05|20926.73|20926.73|0
1648198030000|2022-03-25 08:47:10|20926.84|20926.84|20927.63|20927.63|20927.63|20927.63|20926.68|20926.68|0
1648198040000|2022-03-25 08:47:20|20927.36|20927.36|20927.69|20927.69|20927.95|20927.95|20927.27|20927.27|0
1648198050000|2022-03-25 08:47:30|20927.77|20927.77|20926.55|20926.55|20928.05|20928.05|20926.55|20926.55|0
1648198060000|2022-03-25 08:47:40|20926.78|20926.78|20926.5|20926.5|20926.78|20926.78|20926.5|20926.5|0
1648198070000|2022-03-25 08:47:50|20926.56|20926.56|20927.74|20927.74|20928|20928|20926.56|20926.56|0
1648198080000|2022-03-25 08:48:00|20927.69|20927.69|20928.01|20928.01|20928.6|20928.6|20927.69|20927.69|0
1648198090000|2022-03-25 08:48:10|20928.09|20928.09|20926.08|20926.08|20928.09|20928.09|20926.08|20926.08|0
1648198100000|2022-03-25 08:48:20|20926.16|20926.16|20925.08|20925.08|20926.42|20926.42|20925.08|20925.08|0
1648198110000|2022-03-25 08:48:30|20925.12|20925.12|20924.67|20924.67|20925.38|20925.38|20924.67|20924.67|0
1648198120000|2022-03-25 08:48:40|20924.42|20924.42|20924.71|20924.71|20924.74|20924.74|20924.12|20924.12|0
1648198130000|2022-03-25 08:48:50|20924.6|20924.6|20925.14|20925.14|20925.21|20925.21|20924.6|20924.6|0
1648198140000|2022-03-25 08:49:00|20925.27|20925.27|20925.49|20925.49|20925.65|20925.65|20925.06|20925.06|0
1648198150000|2022-03-25 08:49:10|20925.47|20925.47|20925.88|20925.88|20925.88|20925.88|20925.47|20925.47|0
1648198160000|2022-03-25 08:49:20|20925.98|20925.98|20926.17|20926.17|20926.17|20926.17|20925.6|20925.6|0
1648198170000|2022-03-25 08:49:30|20926.35|20926.35|20926.42|20926.42|20926.57|20926.57|20926.35|20926.35|0
1648198180000|2022-03-25 08:49:40|20926.56|20926.56|20927.16|20927.16|20927.27|20927.27|20926.56|20926.56|0
1648198190000|2022-03-25 08:49:50|20927.32|20927.32|20927.31|20927.31|20927.57|20927.57|20927.15|20927.15|0
1648198200000|2022-03-25 08:50:00|20927.36|20927.36|20928.55|20928.55|20928.61|20928.61|20927.36|20927.36|0
1648198210000|2022-03-25 08:50:10|20928.6|20928.6|20928.64|20928.64|20929.04|20929.04|20928.47|20928.47|0
1648198220000|2022-03-25 08:50:20|20928.77|20928.77|20929.63|20929.63|20929.63|20929.63|20928.68|20928.68|0
1648198230000|2022-03-25 08:50:30|20929.57|20929.57|20929.41|20929.41|20929.65|20929.65|20929.41|20929.41|0
1648198240000|2022-03-25 08:50:40|20929.5|20929.5|20929.37|20929.37|20929.5|20929.5|20928.75|20928.75|0
1648198250000|2022-03-25 08:50:50|20929.25|20929.25|20929.74|20929.74|20929.82|20929.82|20929.25|20929.25|0
1648198260000|2022-03-25 08:51:00|20929.69|20929.69|20930.92|20930.92|20930.96|20930.96|20929.59|20929.59|0
1648198270000|2022-03-25 08:51:10|20930.86|20930.86|20931.2|20931.2|20931.2|20931.2|20930.86|20930.86|0
1648198280000|2022-03-25 08:51:20|20930.98|20930.98|20930.88|20930.88|20931|20931|20930.59|20930.59|0
1648198290000|2022-03-25 08:51:30|20930.94|20930.94|20930.9|20930.9|20930.98|20930.98|20930.9|20930.9|0
1648198300000|2022-03-25 08:51:40|20930.68|20930.68|20931.22|20931.22|20931.22|20931.22|20930.44|20930.44|0
1648198310000|2022-03-25 08:51:50|20931.15|20931.15|20931.14|20931.14|20931.27|20931.27|20930.81|20930.81|0
1648198320000|2022-03-25 08:52:00|20931.2|20931.2|20932.08|20932.08|20932.13|20932.13|20931.01|20931.01|0
1648198330000|2022-03-25 08:52:10|20932.19|20932.19|20932.02|20932.02|20932.19|20932.19|20932.02|20932.02|0
1648198340000|2022-03-25 08:52:20|20932.08|20932.08|20931.74|20931.74|20932.14|20932.14|20931.74|20931.74|0
1648198350000|2022-03-25 08:52:30|20931.63|20931.63|20931.86|20931.86|20931.92|20931.92|20931.63|20931.63|0
1648198360000|2022-03-25 08:52:40|20931.88|20931.88|20933.01|20933.01|20933.34|20933.34|20931.81|20931.81|0
1648198370000|2022-03-25 08:52:50|20932.98|20932.98|20932.29|20932.29|20933.01|20933.01|20932.29|20932.29|0
1648198380000|2022-03-25 08:53:00|20932.41|20932.41|20932.17|20932.17|20932.53|20932.53|20932.17|20932.17|0
1648198390000|2022-03-25 08:53:10|20932.03|20932.03|20931.57|20931.57|20932.03|20932.03|20931.57|20931.57|0
1648198400000|2022-03-25 08:53:20|20931.54|20931.54|20932.04|20932.04|20932.17|20932.17|20931.43|20931.43|0
1648198410000|2022-03-25 08:53:30|20931.99|20931.99|20932.01|20932.01|20932.27|20932.27|20931.86|20931.86|0
1648198420000|2022-03-25 08:53:40|20931.79|20931.79|20930.93|20930.93|20931.79|20931.79|20930.71|20930.71|0
1648198430000|2022-03-25 08:53:50|20930.86|20930.86|20930.43|20930.43|20930.86|20930.86|20930.43|20930.43|0
1648198440000|2022-03-25 08:54:00|20930.35|20930.35|20929.49|20929.49|20930.37|20930.37|20929.48|20929.48|0
1648198450000|2022-03-25 08:54:10|20929.58|20929.58|20929.5|20929.5|20929.58|20929.58|20929.34|20929.34|0
1648198460000|2022-03-25 08:54:20|20929.61|20929.61|20930.28|20930.28|20930.53|20930.53|20929.61|20929.61|0
1648198470000|2022-03-25 08:54:30|20930.25|20930.25|20930.06|20930.06|20930.58|20930.58|20930.06|20930.06|0
1648198480000|2022-03-25 08:54:40|20930.36|20930.36|20930.74|20930.74|20931.13|20931.13|20930.36|20930.36|0
1648198490000|2022-03-25 08:54:50|20930.88|20930.88|20930.66|20930.66|20931.32|20931.32|20930.66|20930.66|0
1648198500000|2022-03-25 08:55:00|20930.72|20930.72|20931.08|20931.08|20931.08|20931.08|20930.6|20930.6|0
1648198510000|2022-03-25 08:55:10|20931.16|20931.16|20932.71|20932.71|20932.71|20932.71|20931.16|20931.16|0
1648198520000|2022-03-25 08:55:20|20932.73|20932.73|20932.69|20932.69|20932.73|20932.73|20932.69|20932.69|0
1648198530000|2022-03-25 08:55:30|20932.74|20932.74|20932.68|20932.68|20932.74|20932.74|20932.54|20932.54|0
1648198540000|2022-03-25 08:55:40|20932.62|20932.62|20932.78|20932.78|20932.98|20932.98|20932.62|20932.62|0
1648198550000|2022-03-25 08:55:50|20932.74|20932.74|20932.3|20932.3|20932.91|20932.91|20932.3|20932.3|0
1648198560000|2022-03-25 08:56:00|20932.42|20932.42|20932.87|20932.87|20932.87|20932.87|20932.42|20932.42|0
1648198570000|2022-03-25 08:56:10|20932.96|20932.96|20932.45|20932.45|20933.07|20933.07|20932.45|20932.45|0
1648198580000|2022-03-25 08:56:20|20932.61|20932.61|20932.26|20932.26|20932.69|20932.69|20932.26|20932.26|0
1648198590000|2022-03-25 08:56:30|20932.1|20932.1|20931.95|20931.95|20932.1|20932.1|20931.81|20931.81|0
1648198600000|2022-03-25 08:56:40|20931.83|20931.83|20931.5|20931.5|20931.83|20931.83|20931.5|20931.5|0
1648198610000|2022-03-25 08:56:50|20931.57|20931.57|20932.24|20932.24|20932.24|20932.24|20931.57|20931.57|0
1648198620000|2022-03-25 08:57:00|20932.27|20932.27|20932.55|20932.55|20932.55|20932.55|20932.14|20932.14|0
1648198630000|2022-03-25 08:57:10|20932.4|20932.4|20932.81|20932.81|20932.81|20932.81|20932.4|20932.4|0
1648198640000|2022-03-25 08:57:20|20932.87|20932.87|20933.29|20933.29|20933.34|20933.34|20932.3|20932.3|0
1648198650000|2022-03-25 08:57:30|20933.22|20933.22|20933.42|20933.42|20933.42|20933.42|20932.96|20932.96|0
1648198660000|2022-03-25 08:57:40|20933.29|20933.29|20933.53|20933.53|20933.9|20933.9|20933.08|20933.08|0
1648198670000|2022-03-25 08:57:50|20933.42|20933.42|20933.32|20933.32|20933.78|20933.78|20933.32|20933.32|0
1648198680000|2022-03-25 08:58:00|20933.37|20933.37|20932.79|20932.79|20933.37|20933.37|20932.58|20932.58|0
1648198690000|2022-03-25 08:58:10|20932.97|20932.97|20932.51|20932.51|20933.1|20933.1|20932.51|20932.51|0
1648198700000|2022-03-25 08:58:20|20932.58|20932.58|20933.93|20933.93|20933.93|20933.93|20932.58|20932.58|0
1648198710000|2022-03-25 08:58:30|20934.24|20934.24|20934.61|20934.61|20934.61|20934.61|20934.07|20934.07|0
1648198720000|2022-03-25 08:58:40|20934.77|20934.77|20934.35|20934.35|20934.85|20934.85|20934.3|20934.3|0
1648198730000|2022-03-25 08:58:50|20934.68|20934.68|20935.21|20935.21|20935.21|20935.21|20934.6|20934.6|0
1648198740000|2022-03-25 08:59:00|20935.05|20935.05|20934.53|20934.53|20935.08|20935.08|20934.53|20934.53|0
1648198750000|2022-03-25 08:59:10|20934.43|20934.43|20934.93|20934.93|20934.93|20934.93|20934.41|20934.41|0
1648198760000|2022-03-25 08:59:20|20934.86|20934.86|20935.5|20935.5|20935.5|20935.5|20934.86|20934.86|0
1648198770000|2022-03-25 08:59:30|20935.46|20935.46|20936.56|20936.56|20936.56|20936.56|20935.32|20935.32|0
1648198780000|2022-03-25 08:59:40|20936.36|20936.36|20937.58|20937.58|20937.58|20937.58|20936.36|20936.36|0
1648198790000|2022-03-25 08:59:50|20937.68|20937.68|20938.63|20938.63|20938.66|20938.66|20937.67|20937.67|0
1648198800000|2022-03-25 09:00:00|20938.58|20938.58|20938.04|20938.04|20938.72|20938.72|20937.97|20937.97|0
1648198810000|2022-03-25 09:00:10|20937.97|20937.97|20936.34|20936.34|20937.97|20937.97|20936.34|20936.34|0
1648198820000|2022-03-25 09:00:20|20936.28|20936.28|20935.63|20935.63|20936.45|20936.45|20935.63|20935.63|0
1648198830000|2022-03-25 09:00:30|20935.78|20935.78|20935.5|20935.5|20935.78|20935.78|20935.45|20935.45|0
1648198840000|2022-03-25 09:00:40|20935.58|20935.58|20941.28|20941.28|20941.28|20941.28|20935.58|20935.58|0
1648198850000|2022-03-25 09:00:50|20941.77|20941.77|20949.04|20949.04|20955.15|20955.15|20941.59|20941.59|0
1648198860000|2022-03-25 09:01:00|20948.79|20948.79|20945.9|20945.9|20948.79|20948.79|20945.9|20945.9|0
1648198870000|2022-03-25 09:01:10|20946.11|20946.11|20946.01|20946.01|20946.34|20946.34|20945.97|20945.97|0
1648198880000|2022-03-25 09:01:20|20945.91|20945.91|20945.13|20945.13|20945.94|20945.94|20945.08|20945.08|0
1648198890000|2022-03-25 09:01:30|20945.19|20945.19|20944.34|20944.34|20945.29|20945.29|20944.16|20944.16|0
1648198900000|2022-03-25 09:01:40|20944.17|20944.17|20944.68|20944.68|20944.68|20944.68|20944.17|20944.17|0
1648198910000|2022-03-25 09:01:50|20944.95|20944.95|20940.72|20940.72|20945.13|20945.13|20940.68|20940.68|0
1648198920000|2022-03-25 09:02:00|20940.76|20940.76|20937.09|20937.09|20940.76|20940.76|20936.87|20936.87|0
1648198930000|2022-03-25 09:02:10|20937.01|20937.01|20938.62|20938.62|20938.62|20938.62|20936.78|20936.78|0
1648198940000|2022-03-25 09:02:20|20938.66|20938.66|20938.69|20938.69|20939.16|20939.16|20938.66|20938.66|0
1648198950000|2022-03-25 09:02:30|20938.61|20938.61|20938.89|20938.89|20939.11|20939.11|20938.61|20938.61|0
1648198960000|2022-03-25 09:02:40|20938.72|20938.72|20938.34|20938.34|20938.72|20938.72|20937.97|20937.97|0
1648198970000|2022-03-25 09:02:50|20938.38|20938.38|20937.97|20937.97|20938.39|20938.39|20937.58|20937.58|0
1648198980000|2022-03-25 09:03:00|20937.93|20937.93|20938.1|20938.1|20938.3|20938.3|20937.76|20937.76|0
1648198990000|2022-03-25 09:03:10|20938.03|20938.03|20937.73|20937.73|20938.09|20938.09|20937.73|20937.73|0
1648199000000|2022-03-25 09:03:20|20937.81|20937.81|20936.75|20936.75|20937.81|20937.81|20936.75|20936.75|0
1648199010000|2022-03-25 09:03:30|20936.6|20936.6|20936.65|20936.65|20936.83|20936.83|20936.42|20936.42|0
1648199020000|2022-03-25 09:03:40|20936.72|20936.72|20936.83|20936.83|20936.83|20936.83|20936.41|20936.41|0
1648199030000|2022-03-25 09:03:50|20936.74|20936.74|20936.32|20936.32|20936.74|20936.74|20936.09|20936.09|0
1648199040000|2022-03-25 09:04:00|20936.25|20936.25|20936.98|20936.98|20936.98|20936.98|20935.92|20935.92|0
1648199050000|2022-03-25 09:04:10|20936.9|20936.9|20936.82|20936.82|20937.38|20937.38|20936.82|20936.82|0
1648199060000|2022-03-25 09:04:20|20936.77|20936.77|20936.77|20936.77|20937.03|20937.03|20936.51|20936.51|0
1648199070000|2022-03-25 09:04:30|20936.83|20936.83|20936.51|20936.51|20936.83|20936.83|20936.51|20936.51|0
1648199080000|2022-03-25 09:04:40|20936.67|20936.67|20936.31|20936.31|20936.91|20936.91|20936.12|20936.12|0
1648199090000|2022-03-25 09:04:50|20936.5|20936.5|20936.76|20936.76|20936.76|20936.76|20936.38|20936.38|0
1648199100000|2022-03-25 09:05:00|20937.07|20937.07|20937.45|20937.45|20937.45|20937.45|20937.07|20937.07|0
1648199110000|2022-03-25 09:05:10|20937.6|20937.6|20937.61|20937.61|20938.4|20938.4|20937.43|20937.43|0
1648199120000|2022-03-25 09:05:20|20937.92|20937.92|20939.87|20939.87|20940.09|20940.09|20937.9|20937.9|0
1648199130000|2022-03-25 09:05:30|20939.96|20939.96|20939.83|20939.83|20940.2|20940.2|20939.63|20939.63|0
1648199140000|2022-03-25 09:05:40|20939.68|20939.68|20937.91|20937.91|20939.68|20939.68|20937.91|20937.91|0
1648199150000|2022-03-25 09:05:50|20937.89|20937.89|20938.24|20938.24|20938.51|20938.51|20937.8|20937.8|0
1648199160000|2022-03-25 09:06:00|20938.19|20938.19|20937.85|20937.85|20938.37|20938.37|20937.85|20937.85|0
1648199170000|2022-03-25 09:06:10|20937.79|20937.79|20936.35|20936.35|20937.84|20937.84|20936.35|20936.35|0
1648199180000|2022-03-25 09:06:20|20936.3|20936.3|20936.67|20936.67|20936.67|20936.67|20936.24|20936.24|0
1648199190000|2022-03-25 09:06:30|20936.74|20936.74|20937.86|20937.86|20937.91|20937.91|20936.69|20936.69|0
1648199200000|2022-03-25 09:06:40|20937.95|20937.95|20938.24|20938.24|20938.33|20938.33|20937.95|20937.95|0
1648199210000|2022-03-25 09:06:50|20938.16|20938.16|20937.68|20937.68|20938.16|20938.16|20937.54|20937.54|0
1648199220000|2022-03-25 09:07:00|20937.83|20937.83|20938.4|20938.4|20938.4|20938.4|20937.83|20937.83|0
1648199230000|2022-03-25 09:07:10|20938.21|20938.21|20937.61|20937.61|20938.21|20938.21|20937.61|20937.61|0
1648199240000|2022-03-25 09:07:20|20937.75|20937.75|20937.7|20937.7|20937.96|20937.96|20937.66|20937.66|0
1648199250000|2022-03-25 09:07:30|20937.74|20937.74|20937.51|20937.51|20937.75|20937.75|20937.51|20937.51|0
1648199260000|2022-03-25 09:07:40|20937.35|20937.35|20936.5|20936.5|20937.35|20937.35|20936.5|20936.5|0
1648199270000|2022-03-25 09:07:50|20936.68|20936.68|20936.22|20936.22|20937.19|20937.19|20936.22|20936.22|0
1648199280000|2022-03-25 09:08:00|20936.21|20936.21|20936.69|20936.69|20936.69|20936.69|20936.19|20936.19|0
1648199290000|2022-03-25 09:08:10|20936.61|20936.61|20936.41|20936.41|20936.61|20936.61|20936.41|20936.41|0
1648199300000|2022-03-25 09:08:20|20936.37|20936.37|20936.82|20936.82|20936.82|20936.82|20936.15|20936.15|0
1648199310000|2022-03-25 09:08:30|20937.02|20937.02|20937.43|20937.43|20937.44|20937.44|20936.92|20936.92|0
1648199320000|2022-03-25 09:08:40|20937.52|20937.52|20937.81|20937.81|20937.94|20937.94|20937.28|20937.28|0
1648199330000|2022-03-25 09:08:50|20937.75|20937.75|20937.05|20937.05|20937.8|20937.8|20937.02|20937.02|0
1648199340000|2022-03-25 09:09:00|20937.03|20937.03|20937.2|20937.2|20937.26|20937.26|20936.84|20936.84|0
1648199350000|2022-03-25 09:09:10|20937.1|20937.1|20936.87|20936.87|20937.35|20937.35|20936.87|20936.87|0
1648199360000|2022-03-25 09:09:20|20936.75|20936.75|20936.06|20936.06|20936.76|20936.76|20935.92|20935.92|0
1648199370000|2022-03-25 09:09:30|20935.94|20935.94|20935.6|20935.6|20936.17|20936.17|20935.53|20935.53|0
1648199380000|2022-03-25 09:09:40|20935.71|20935.71|20935.91|20935.91|20935.94|20935.94|20935.48|20935.48|0
1648199390000|2022-03-25 09:09:50|20936.03|20936.03|20935.98|20935.98|20936.21|20936.21|20935.76|20935.76|0
1648199400000|2022-03-25 09:10:00|20936.04|20936.04|20935.32|20935.32|20936.04|20936.04|20934.8|20934.8|0
1648199410000|2022-03-25 09:10:10|20935.45|20935.45|20936.24|20936.24|20936.24|20936.24|20935.45|20935.45|0
1648199420000|2022-03-25 09:10:20|20936.16|20936.16|20935.19|20935.19|20936.47|20936.47|20935.19|20935.19|0
1648199430000|2022-03-25 09:10:30|20935.36|20935.36|20935.14|20935.14|20935.66|20935.66|20935.14|20935.14|0
1648199440000|2022-03-25 09:10:40|20935.34|20935.34|20935.56|20935.56|20935.75|20935.75|20935.3|20935.3|0
1648199450000|2022-03-25 09:10:50|20935.5|20935.5|20935.99|20935.99|20936.03|20936.03|20935.42|20935.42|0
1648199460000|2022-03-25 09:11:00|20936.02|20936.02|20936.02|20936.02|20936.23|20936.23|20935.98|20935.98|0
1648199470000|2022-03-25 09:11:10|20935.64|20935.64|20935.79|20935.79|20935.79|20935.79|20935.64|20935.64|0
1648199480000|2022-03-25 09:11:20|20935.61|20935.61|20936.06|20936.06|20936.06|20936.06|20935.45|20935.45|0
1648199490000|2022-03-25 09:11:30|20936.12|20936.12|20935.57|20935.57|20936.12|20936.12|20935.57|20935.57|0
1648199500000|2022-03-25 09:11:40|20935.51|20935.51|20935.63|20935.63|20935.63|20935.63|20935.3|20935.3|0
1648199510000|2022-03-25 09:11:50|20935.53|20935.53|20935.68|20935.68|20935.68|20935.68|20935.35|20935.35|0
1648199520000|2022-03-25 09:12:00|20935.81|20935.81|20935.8|20935.8|20935.87|20935.87|20935.64|20935.64|0
1648199530000|2022-03-25 09:12:10|20935.71|20935.71|20936.15|20936.15|20936.15|20936.15|20935.7|20935.7|0
1648199540000|2022-03-25 09:12:20|20936.1|20936.1|20935.57|20935.57|20936.15|20936.15|20935.49|20935.49|0
1648199550000|2022-03-25 09:12:30|20935.52|20935.52|20935.63|20935.63|20935.8|20935.8|20935.44|20935.44|0
1648199560000|2022-03-25 09:12:40|20935.7|20935.7|20934.53|20934.53|20935.7|20935.7|20934.31|20934.31|0
1648199570000|2022-03-25 09:12:50|20934.76|20934.76|20933.96|20933.96|20934.76|20934.76|20933.96|20933.96|0
1648199580000|2022-03-25 09:13:00|20933.88|20933.88|20933.28|20933.28|20933.88|20933.88|20933.05|20933.05|0
1648199590000|2022-03-25 09:13:10|20933.19|20933.19|20933.13|20933.13|20933.31|20933.31|20933.08|20933.08|0
1648199600000|2022-03-25 09:13:20|20933.06|20933.06|20933.21|20933.21|20933.21|20933.21|20932.75|20932.75|0
1648199610000|2022-03-25 09:13:30|20933.36|20933.36|20933.05|20933.05|20933.39|20933.39|20932.99|20932.99|0
1648199620000|2022-03-25 09:13:40|20933.18|20933.18|20934.35|20934.35|20934.35|20934.35|20933.18|20933.18|0
1648199630000|2022-03-25 09:13:50|20934.43|20934.43|20934.59|20934.59|20934.63|20934.63|20933.99|20933.99|0
1648199640000|2022-03-25 09:14:00|20934.71|20934.71|20933.09|20933.09|20934.71|20934.71|20933.01|20933.01|0
1648199650000|2022-03-25 09:14:10|20933.19|20933.19|20932.97|20932.97|20933.3|20933.3|20932.91|20932.91|0
1648199660000|2022-03-25 09:14:20|20932.86|20932.86|20933.54|20933.54|20933.54|20933.54|20932.86|20932.86|0
1648199670000|2022-03-25 09:14:30|20933.63|20933.63|20933.78|20933.78|20934.02|20934.02|20933.63|20933.63|0
1648199680000|2022-03-25 09:14:40|20933.87|20933.87|20934.66|20934.66|20934.66|20934.66|20933.87|20933.87|0
1648199690000|2022-03-25 09:14:50|20934.6|20934.6|20935.12|20935.12|20935.12|20935.12|20934.6|20934.6|0
1648199700000|2022-03-25 09:15:00|20934.96|20934.96|20935.29|20935.29|20935.29|20935.29|20934.88|20934.88|0
1648199710000|2022-03-25 09:15:10|20935.41|20935.41|20936.43|20936.43|20936.43|20936.43|20935.41|20935.41|0
1648199720000|2022-03-25 09:15:20|20936.25|20936.25|20937.26|20937.26|20937.26|20937.26|20936.25|20936.25|0
1648199730000|2022-03-25 09:15:30|20937.4|20937.4|20937.73|20937.73|20938.12|20938.12|20937.4|20937.4|0
1648199740000|2022-03-25 09:15:40|20937.8|20937.8|20937.53|20937.53|20938.07|20938.07|20937.41|20937.41|0
1648199750000|2022-03-25 09:15:50|20937.61|20937.61|20937.85|20937.85|20937.97|20937.97|20937.59|20937.59|0
1648199760000|2022-03-25 09:16:00|20937.62|20937.62|20937.24|20937.24|20937.76|20937.76|20937.24|20937.24|0
1648199770000|2022-03-25 09:16:10|20937.02|20937.02|20935.89|20935.89|20937.09|20937.09|20935.83|20935.83|0
1648199780000|2022-03-25 09:16:20|20935.85|20935.85|20936.93|20936.93|20936.93|20936.93|20935.77|20935.77|0
1648199790000|2022-03-25 09:16:30|20936.84|20936.84|20936.78|20936.78|20937.13|20937.13|20936.78|20936.78|0
1648199800000|2022-03-25 09:16:40|20936.71|20936.71|20936.56|20936.56|20936.71|20936.71|20936.32|20936.32|0
1648199810000|2022-03-25 09:16:50|20936.86|20936.86|20936.2|20936.2|20936.9|20936.9|20936.2|20936.2|0
1648199820000|2022-03-25 09:17:00|20936.3|20936.3|20935.5|20935.5|20936.54|20936.54|20935.5|20935.5|0
1648199830000|2022-03-25 09:17:10|20935.65|20935.65|20935.57|20935.57|20935.65|20935.65|20935.23|20935.23|0
1648199840000|2022-03-25 09:17:20|20935.62|20935.62|20934.86|20934.86|20935.62|20935.62|20934.72|20934.72|0
1648199850000|2022-03-25 09:17:30|20934.8|20934.8|20934.75|20934.75|20935.02|20935.02|20934.68|20934.68|0
1648199860000|2022-03-25 09:17:40|20934.79|20934.79|20934|20934|20934.79|20934.79|20933.26|20933.26|0
1648199870000|2022-03-25 09:17:50|20934.12|20934.12|20934.34|20934.34|20934.48|20934.48|20934.09|20934.09|0
1648199880000|2022-03-25 09:18:00|20934.24|20934.24|20934.61|20934.61|20934.65|20934.65|20934.24|20934.24|0
1648199890000|2022-03-25 09:18:10|20934.69|20934.69|20934.85|20934.85|20934.85|20934.85|20934.69|20934.69|0
1648199900000|2022-03-25 09:18:20|20934.99|20934.99|20935.29|20935.29|20935.29|20935.29|20934.89|20934.89|0
1648199910000|2022-03-25 09:18:30|20935.24|20935.24|20935.49|20935.49|20935.67|20935.67|20935.24|20935.24|0
1648199920000|2022-03-25 09:18:40|20935.34|20935.34|20935.34|20935.34|20935.34|20935.34|20935.34|20935.34|0
1648199930000|2022-03-25 09:18:50|20935.49|20935.49|20935.72|20935.72|20935.81|20935.81|20935.49|20935.49|0
1648199940000|2022-03-25 09:19:00|20935.79|20935.79|20935.6|20935.6|20935.8|20935.8|20935.6|20935.6|0
1648199950000|2022-03-25 09:19:10|20935.7|20935.7|20935.66|20935.66|20936.02|20936.02|20935.66|20935.66|0
1648199960000|2022-03-25 09:19:20|20935.75|20935.75|20935.97|20935.97|20935.97|20935.97|20935.75|20935.75|0
1648199970000|2022-03-25 09:19:30|20936.17|20936.17|20936.31|20936.31|20936.41|20936.41|20936.17|20936.17|0
1648199980000|2022-03-25 09:19:40|20936.42|20936.42|20936.95|20936.95|20936.95|20936.95|20935.85|20935.85|0
1648199990000|2022-03-25 09:19:50|20937.03|20937.03|20938.17|20938.17|20938.49|20938.49|20937.03|20937.03|0
1648200000000|2022-03-25 09:20:00|20938.28|20938.28|20938.32|20938.32|20938.67|20938.67|20937.85|20937.85|0
1648200010000|2022-03-25 09:20:10|20938.39|20938.39|20938.71|20938.71|20938.71|20938.71|20938.01|20938.01|0
1648200020000|2022-03-25 09:20:20|20938.55|20938.55|20937.6|20937.6|20938.55|20938.55|20937.6|20937.6|0
1648200030000|2022-03-25 09:20:30|20937.57|20937.57|20938.85|20938.85|20938.99|20938.99|20937.41|20937.41|0
1648200040000|2022-03-25 09:20:40|20938.89|20938.89|20938.76|20938.76|20939.28|20939.28|20938.76|20938.76|0
1648200050000|2022-03-25 09:20:50|20938.67|20938.67|20939.18|20939.18|20939.18|20939.18|20938.67|20938.67|0
1648200060000|2022-03-25 09:21:00|20939.24|20939.24|20938.28|20938.28|20939.31|20939.31|20938.28|20938.28|0
1648200070000|2022-03-25 09:21:10|20938.1|20938.1|20938.81|20938.81|20938.81|20938.81|20938.1|20938.1|0
1648200080000|2022-03-25 09:21:20|20938.74|20938.74|20939.07|20939.07|20939.11|20939.11|20938.69|20938.69|0
1648200090000|2022-03-25 09:21:30|20938.76|20938.76|20938.7|20938.7|20938.85|20938.85|20938.7|20938.7|0
1648200100000|2022-03-25 09:21:40|20938.91|20938.91|20939.53|20939.53|20939.62|20939.62|20938.91|20938.91|0
1648200110000|2022-03-25 09:21:50|20939.58|20939.58|20939.51|20939.51|20939.77|20939.77|20939.4|20939.4|0
1648200120000|2022-03-25 09:22:00|20939.58|20939.58|20941.48|20941.48|20941.48|20941.48|20939.58|20939.58|0
1648200130000|2022-03-25 09:22:10|20941.55|20941.55|20941.94|20941.94|20941.94|20941.94|20940.95|20940.95|0
1648200140000|2022-03-25 09:22:20|20942.13|20942.13|20942.1|20942.1|20942.21|20942.21|20941.73|20941.73|0
1648200150000|2022-03-25 09:22:30|20942.18|20942.18|20944.91|20944.91|20944.91|20944.91|20942.1|20942.1|0
1648200160000|2022-03-25 09:22:40|20944.88|20944.88|20944.51|20944.51|20944.88|20944.88|20943.96|20943.96|0
1648200170000|2022-03-25 09:22:50|20944.58|20944.58|20944.14|20944.14|20944.58|20944.58|20943.89|20943.89|0
1648200180000|2022-03-25 09:23:00|20944.07|20944.07|20944.14|20944.14|20944.27|20944.27|20944.04|20944.04|0
1648200190000|2022-03-25 09:23:10|20944.19|20944.19|20944.93|20944.93|20944.93|20944.93|20944.1|20944.1|0
1648200200000|2022-03-25 09:23:20|20945.02|20945.02|20944.16|20944.16|20945.02|20945.02|20944.16|20944.16|0
1648200210000|2022-03-25 09:23:30|20944.23|20944.23|20944.16|20944.16|20944.23|20944.23|20943.77|20943.77|0
1648200220000|2022-03-25 09:23:40|20944.08|20944.08|20942.49|20942.49|20944.16|20944.16|20942.25|20942.25|0
1648200230000|2022-03-25 09:23:50|20942.4|20942.4|20942.19|20942.19|20942.52|20942.52|20942.17|20942.17|0
1648200240000|2022-03-25 09:24:00|20942.02|20942.02|20941.36|20941.36|20942.1|20942.1|20941.36|20941.36|0
1648200250000|2022-03-25 09:24:10|20941.34|20941.34|20941.48|20941.48|20941.53|20941.53|20941.34|20941.34|0
1648200260000|2022-03-25 09:24:20|20941.61|20941.61|20941.55|20941.55|20941.61|20941.61|20941.54|20941.54|0
1648200270000|2022-03-25 09:24:30|20941.54|20941.54|20941.66|20941.66|20941.75|20941.75|20941.54|20941.54|0
1648200280000|2022-03-25 09:24:40|20941.96|20941.96|20942.07|20942.07|20942.18|20942.18|20941.79|20941.79|0
1648200290000|2022-03-25 09:24:50|20942.15|20942.15|20941.58|20941.58|20942.16|20942.16|20941.58|20941.58|0
1648200300000|2022-03-25 09:25:00|20941.83|20941.83|20941.71|20941.71|20942.16|20942.16|20941.71|20941.71|0
1648200310000|2022-03-25 09:25:10|20941.64|20941.64|20941.12|20941.12|20941.75|20941.75|20941.12|20941.12|0
1648200320000|2022-03-25 09:25:20|20940.99|20940.99|20940.48|20940.48|20941.18|20941.18|20940.48|20940.48|0
1648200330000|2022-03-25 09:25:30|20940.54|20940.54|20940.8|20940.8|20940.9|20940.9|20940.47|20940.47|0
1648200340000|2022-03-25 09:25:40|20940.67|20940.67|20939.94|20939.94|20940.67|20940.67|20939.83|20939.83|0
1648200350000|2022-03-25 09:25:50|20939.89|20939.89|20939.44|20939.44|20939.93|20939.93|20939.44|20939.44|0
1648200360000|2022-03-25 09:26:00|20939.51|20939.51|20938.54|20938.54|20940.19|20940.19|20938.54|20938.54|0
1648200370000|2022-03-25 09:26:10|20938.36|20938.36|20938.68|20938.68|20939.06|20939.06|20938.36|20938.36|0
1648200380000|2022-03-25 09:26:20|20938.61|20938.61|20938.99|20938.99|20938.99|20938.99|20938.53|20938.53|0
1648200390000|2022-03-25 09:26:30|20939.05|20939.05|20939.26|20939.26|20939.26|20939.26|20939.05|20939.05|0
1648200400000|2022-03-25 09:26:40|20939.33|20939.33|20938.33|20938.33|20940.04|20940.04|20938.33|20938.33|0
1648200410000|2022-03-25 09:26:50|20938.3|20938.3|20937.76|20937.76|20938.33|20938.33|20937.76|20937.76|0
1648200420000|2022-03-25 09:27:00|20937.73|20937.73|20936.55|20936.55|20937.73|20937.73|20936.17|20936.17|0
1648200430000|2022-03-25 09:27:10|20936.59|20936.59|20936.9|20936.9|20936.9|20936.9|20936.45|20936.45|0
1648200440000|2022-03-25 09:27:20|20936.79|20936.79|20936.19|20936.19|20936.79|20936.79|20936.19|20936.19|0
1648200450000|2022-03-25 09:27:30|20936.17|20936.17|20935.62|20935.62|20936.17|20936.17|20935.58|20935.58|0
1648200460000|2022-03-25 09:27:40|20935.53|20935.53|20935.69|20935.69|20935.69|20935.69|20935.53|20935.53|0
1648200470000|2022-03-25 09:27:50|20935.5|20935.5|20935.61|20935.61|20935.79|20935.79|20935.3|20935.3|0
1648200480000|2022-03-25 09:28:00|20935.49|20935.49|20935.36|20935.36|20935.54|20935.54|20935.13|20935.13|0
1648200490000|2022-03-25 09:28:10|20935.29|20935.29|20935.51|20935.51|20935.51|20935.51|20934.67|20934.67|0
1648200500000|2022-03-25 09:28:20|20935.47|20935.47|20935.19|20935.19|20935.47|20935.47|20935|20935|0
1648200510000|2022-03-25 09:28:30|20934.84|20934.84|20934.72|20934.72|20934.9|20934.9|20934.6|20934.6|0
1648200520000|2022-03-25 09:28:40|20934.79|20934.79|20934.57|20934.57|20935.37|20935.37|20934.57|20934.57|0
1648200530000|2022-03-25 09:28:50|20934.86|20934.86|20933.8|20933.8|20934.93|20934.93|20933.8|20933.8|0
1648200540000|2022-03-25 09:29:00|20933.87|20933.87|20933.61|20933.61|20933.87|20933.87|20933.54|20933.54|0
1648200550000|2022-03-25 09:29:10|20933.68|20933.68|20933.5|20933.5|20933.68|20933.68|20933.34|20933.34|0
1648200560000|2022-03-25 09:29:20|20933.58|20933.58|20932.9|20932.9|20933.87|20933.87|20932.9|20932.9|0
1648200570000|2022-03-25 09:29:30|20933.27|20933.27|20931.55|20931.55|20933.27|20933.27|20931.55|20931.55|0
1648200580000|2022-03-25 09:29:40|20931.44|20931.44|20930.49|20930.49|20931.44|20931.44|20930.29|20930.29|0
1648200590000|2022-03-25 09:29:50|20930.55|20930.55|20930.2|20930.2|20930.55|20930.55|20930.2|20930.2|0
1648200600000|2022-03-25 09:30:00|20930.23|20930.23|20929.05|20929.05|20930.23|20930.23|20929.05|20929.05|0
1648200610000|2022-03-25 09:30:10|20928.97|20928.97|20928.24|20928.24|20928.97|20928.97|20928.24|20928.24|0
1648200620000|2022-03-25 09:30:20|20928.13|20928.13|20927.54|20927.54|20928.13|20928.13|20927.54|20927.54|0
1648200630000|2022-03-25 09:30:30|20927.71|20927.71|20927.67|20927.67|20927.9|20927.9|20927.34|20927.34|0
1648200640000|2022-03-25 09:30:40|20927.76|20927.76|20927.34|20927.34|20927.82|20927.82|20926.89|20926.89|0
1648200650000|2022-03-25 09:30:50|20927.2|20927.2|20926.05|20926.05|20927.41|20927.41|20925.92|20925.92|0
1648200660000|2022-03-25 09:31:00|20926.17|20926.17|20925.78|20925.78|20926.17|20926.17|20925.66|20925.66|0
1648200670000|2022-03-25 09:31:10|20925.86|20925.86|20925.5|20925.5|20925.86|20925.86|20925.5|20925.5|0
1648200680000|2022-03-25 09:31:20|20925.44|20925.44|20925.43|20925.43|20925.55|20925.55|20925.18|20925.18|0
1648200690000|2022-03-25 09:31:30|20925.46|20925.46|20924.93|20924.93|20925.66|20925.66|20924.93|20924.93|0
1648200700000|2022-03-25 09:31:40|20925.05|20925.05|20924.38|20924.38|20925.05|20925.05|20924.38|20924.38|0
1648200710000|2022-03-25 09:31:50|20924.31|20924.31|20924.54|20924.54|20924.57|20924.57|20924.08|20924.08|0
1648200720000|2022-03-25 09:32:00|20924.59|20924.59|20923.36|20923.36|20924.74|20924.74|20923.36|20923.36|0
1648200730000|2022-03-25 09:32:10|20923.24|20923.24|20921.24|20921.24|20923.24|20923.24|20921.13|20921.13|0
1648200740000|2022-03-25 09:32:20|20921.46|20921.46|20921.46|20921.46|20921.73|20921.73|20921.35|20921.35|0
1648200750000|2022-03-25 09:32:30|20921.36|20921.36|20920.31|20920.31|20921.44|20921.44|20920.31|20920.31|0
1648200760000|2022-03-25 09:32:40|20920.35|20920.35|20920.66|20920.66|20920.66|20920.66|20919.99|20919.99|0
1648200770000|2022-03-25 09:32:50|20920.94|20920.94|20920.58|20920.58|20921.07|20921.07|20920.58|20920.58|0
1648200780000|2022-03-25 09:33:00|20920.52|20920.52|20920.79|20920.79|20920.79|20920.79|20920.46|20920.46|0
1648200790000|2022-03-25 09:33:10|20920.85|20920.85|20922.03|20922.03|20922.03|20922.03|20920.63|20920.63|0
1648200800000|2022-03-25 09:33:20|20922.16|20922.16|20922.31|20922.31|20922.31|20922.31|20921.8|20921.8|0
1648200810000|2022-03-25 09:33:30|20922.23|20922.23|20922.25|20922.25|20922.34|20922.34|20922.04|20922.04|0
1648200820000|2022-03-25 09:33:40|20922.06|20922.06|20921.62|20921.62|20922.06|20922.06|20921.62|20921.62|0
1648200830000|2022-03-25 09:33:50|20921.56|20921.56|20921.61|20921.61|20921.72|20921.72|20921.45|20921.45|0
1648200840000|2022-03-25 09:34:00|20921.56|20921.56|20921.34|20921.34|20921.63|20921.63|20921.11|20921.11|0
1648200850000|2022-03-25 09:34:10|20921.25|20921.25|20921.93|20921.93|20921.93|20921.93|20921.23|20921.23|0
1648200860000|2022-03-25 09:34:20|20921.85|20921.85|20922.65|20922.65|20922.85|20922.85|20921.85|20921.85|0
1648200870000|2022-03-25 09:34:30|20922.56|20922.56|20923.34|20923.34|20923.34|20923.34|20922.47|20922.47|0
1648200880000|2022-03-25 09:34:40|20923.42|20923.42|20923.34|20923.34|20923.51|20923.51|20923.29|20923.29|0
1648200890000|2022-03-25 09:34:50|20923.41|20923.41|20923.18|20923.18|20923.41|20923.41|20923.01|20923.01|0
1648200900000|2022-03-25 09:35:00|20923.24|20923.24|20923.08|20923.08|20923.52|20923.52|20923|20923|0
1648200910000|2022-03-25 09:35:10|20923.19|20923.19|20923.65|20923.65|20923.65|20923.65|20923.12|20923.12|0
1648200920000|2022-03-25 09:35:20|20923.72|20923.72|20924.3|20924.3|20924.45|20924.45|20923.72|20923.72|0
1648200930000|2022-03-25 09:35:30|20924.34|20924.34|20924.34|20924.34|20924.34|20924.34|20924.34|20924.34|0
1648200940000|2022-03-25 09:35:40|20924.37|20924.37|20925.42|20925.42|20925.47|20925.47|20924.37|20924.37|0
1648200950000|2022-03-25 09:35:50|20925.48|20925.48|20925.29|20925.29|20925.51|20925.51|20925.29|20925.29|0
1648200960000|2022-03-25 09:36:00|20925.37|20925.37|20926|20926|20926.16|20926.16|20925.37|20925.37|0
1648200970000|2022-03-25 09:36:10|20926.29|20926.29|20926.97|20926.97|20926.97|20926.97|20926.29|20926.29|0
1648200980000|2022-03-25 09:36:20|20927.11|20927.11|20929.3|20929.3|20929.72|20929.72|20927.11|20927.11|0
1648200990000|2022-03-25 09:36:30|20929.53|20929.53|20929.33|20929.33|20929.62|20929.62|20929.32|20929.32|0
1648201000000|2022-03-25 09:36:40|20929.24|20929.24|20929.04|20929.04|20929.43|20929.43|20929.04|20929.04|0
1648201010000|2022-03-25 09:36:50|20928.96|20928.96|20929|20929|20929.01|20929.01|20928.73|20928.73|0
1648201020000|2022-03-25 09:37:00|20929.31|20929.31|20929.72|20929.72|20929.72|20929.72|20929.17|20929.17|0
1648201030000|2022-03-25 09:37:10|20929.65|20929.65|20929.27|20929.27|20929.65|20929.65|20929.24|20929.24|0
1648201040000|2022-03-25 09:37:20|20929.18|20929.18|20929.71|20929.71|20929.71|20929.71|20929.18|20929.18|0
1648201050000|2022-03-25 09:37:30|20929.8|20929.8|20929.87|20929.87|20929.88|20929.88|20929.8|20929.8|0
1648201060000|2022-03-25 09:37:40|20929.98|20929.98|20930.13|20930.13|20930.3|20930.3|20929.98|20929.98|0
1648201070000|2022-03-25 09:37:50|20930.33|20930.33|20930.57|20930.57|20930.7|20930.7|20930.33|20930.33|0
1648201080000|2022-03-25 09:38:00|20930.75|20930.75|20931.3|20931.3|20931.3|20931.3|20930.6|20930.6|0
1648201090000|2022-03-25 09:38:10|20931.46|20931.46|20932.43|20932.43|20932.43|20932.43|20931.46|20931.46|0
1648201100000|2022-03-25 09:38:20|20932.5|20932.5|20933.36|20933.36|20933.46|20933.46|20932.5|20932.5|0
1648201110000|2022-03-25 09:38:30|20933.43|20933.43|20933.92|20933.92|20933.92|20933.92|20933.43|20933.43|0
1648201120000|2022-03-25 09:38:40|20934.13|20934.13|20935.11|20935.11|20935.17|20935.17|20934.13|20934.13|0
1648201130000|2022-03-25 09:38:50|20935.12|20935.12|20935.61|20935.61|20935.61|20935.61|20935.12|20935.12|0
1648201140000|2022-03-25 09:39:00|20935.53|20935.53|20936.62|20936.62|20936.62|20936.62|20935.52|20935.52|0
1648201150000|2022-03-25 09:39:10|20936.57|20936.57|20936.49|20936.49|20936.82|20936.82|20936.22|20936.22|0
1648201160000|2022-03-25 09:39:20|20936.57|20936.57|20936.02|20936.02|20936.57|20936.57|20936.02|20936.02|0
1648201170000|2022-03-25 09:39:30|20936.15|20936.15|20936.21|20936.21|20936.5|20936.5|20936.07|20936.07|0
1648201180000|2022-03-25 09:39:40|20936.05|20936.05|20935.68|20935.68|20936.08|20936.08|20935.4|20935.4|0
1648201190000|2022-03-25 09:39:50|20935.64|20935.64|20936.15|20936.15|20936.15|20936.15|20935.64|20935.64|0
1648201200000|2022-03-25 09:40:00|20936.18|20936.18|20936.01|20936.01|20936.18|20936.18|20935.53|20935.53|0
1648201210000|2022-03-25 09:40:10|20935.83|20935.83|20934.91|20934.91|20935.83|20935.83|20934.91|20934.91|0
1648201220000|2022-03-25 09:40:20|20934.84|20934.84|20935.22|20935.22|20935.22|20935.22|20934.84|20934.84|0
1648201230000|2022-03-25 09:40:30|20935.34|20935.34|20935.51|20935.51|20935.92|20935.92|20935.34|20935.34|0
1648201240000|2022-03-25 09:40:40|20935.65|20935.65|20935.7|20935.7|20936|20936|20935.65|20935.65|0
1648201250000|2022-03-25 09:40:50|20935.55|20935.55|20935.93|20935.93|20935.93|20935.93|20935.12|20935.12|0
1648201260000|2022-03-25 09:41:00|20936.05|20936.05|20935.63|20935.63|20936.18|20936.18|20935.57|20935.57|0
1648201270000|2022-03-25 09:41:10|20935.74|20935.74|20935.97|20935.97|20935.97|20935.97|20935.69|20935.69|0
1648201280000|2022-03-25 09:41:20|20935.93|20935.93|20935.29|20935.29|20935.93|20935.93|20935.17|20935.17|0
1648201290000|2022-03-25 09:41:30|20935.38|20935.38|20935.96|20935.96|20935.96|20935.96|20935.21|20935.21|0
1648201300000|2022-03-25 09:41:40|20936.01|20936.01|20935.99|20935.99|20936.29|20936.29|20935.99|20935.99|0
1648201310000|2022-03-25 09:41:50|20936.01|20936.01|20935.59|20935.59|20936.11|20936.11|20935.59|20935.59|0
1648201320000|2022-03-25 09:42:00|20935.67|20935.67|20935.81|20935.81|20935.81|20935.81|20935.6|20935.6|0
1648201330000|2022-03-25 09:42:10|20935.55|20935.55|20935.59|20935.59|20935.59|20935.59|20935.42|20935.42|0
1648201340000|2022-03-25 09:42:20|20935.47|20935.47|20935.68|20935.68|20935.68|20935.68|20935.38|20935.38|0
1648201350000|2022-03-25 09:42:30|20935.7|20935.7|20935.73|20935.73|20935.73|20935.73|20935.48|20935.48|0
1648201360000|2022-03-25 09:42:40|20935.76|20935.76|20936.12|20936.12|20936.12|20936.12|20935.71|20935.71|0
1648201370000|2022-03-25 09:42:50|20936.1|20936.1|20936.3|20936.3|20936.3|20936.3|20936.04|20936.04|0
1648201380000|2022-03-25 09:43:00|20936.33|20936.33|20936.32|20936.32|20936.6|20936.6|20936.32|20936.32|0
1648201390000|2022-03-25 09:43:10|20936.37|20936.37|20936.93|20936.93|20936.93|20936.93|20936.37|20936.37|0
1648201400000|2022-03-25 09:43:20|20936.86|20936.86|20936.97|20936.97|20936.97|20936.97|20936.86|20936.86|0
1648201410000|2022-03-25 09:43:30|20937.24|20937.24|20937.6|20937.6|20937.86|20937.86|20937.24|20937.24|0
1648201420000|2022-03-25 09:43:40|20937.67|20937.67|20937.21|20937.21|20937.67|20937.67|20936.93|20936.93|0
1648201430000|2022-03-25 09:43:50|20937.32|20937.32|20936.45|20936.45|20937.32|20937.32|20936.45|20936.45|0
1648201440000|2022-03-25 09:44:00|20936.4|20936.4|20936.18|20936.18|20936.57|20936.57|20936.18|20936.18|0
1648201450000|2022-03-25 09:44:10|20936.32|20936.32|20935.71|20935.71|20936.34|20936.34|20935.69|20935.69|0
1648201460000|2022-03-25 09:44:20|20935.8|20935.8|20935.6|20935.6|20935.86|20935.86|20935.37|20935.37|0
1648201470000|2022-03-25 09:44:30|20935.51|20935.51|20935.92|20935.92|20936.14|20936.14|20935.28|20935.28|0
1648201480000|2022-03-25 09:44:40|20935.87|20935.87|20936.71|20936.71|20936.74|20936.74|20935.87|20935.87|0
1648201490000|2022-03-25 09:44:50|20936.84|20936.84|20938.98|20938.98|20938.98|20938.98|20936.7|20936.7|0
1648201500000|2022-03-25 09:45:00|20939.21|20939.21|20940.06|20940.06|20940.06|20940.06|20939.21|20939.21|0
1648201510000|2022-03-25 09:45:10|20940.15|20940.15|20942.01|20942.01|20942.01|20942.01|20940.15|20940.15|0
1648201520000|2022-03-25 09:45:20|20942.19|20942.19|20942.65|20942.65|20942.65|20942.65|20942.15|20942.15|0
1648201530000|2022-03-25 09:45:30|20942.73|20942.73|20942.2|20942.2|20942.82|20942.82|20942.11|20942.11|0
1648201540000|2022-03-25 09:45:40|20942.27|20942.27|20942.64|20942.64|20942.64|20942.64|20942.27|20942.27|0
1648201550000|2022-03-25 09:45:50|20943|20943|20943.28|20943.28|20943.81|20943.81|20942.91|20942.91|0
1648201560000|2022-03-25 09:46:00|20943.4|20943.4|20942.42|20942.42|20943.44|20943.44|20942.24|20942.24|0
1648201570000|2022-03-25 09:46:10|20942.31|20942.31|20941.61|20941.61|20942.45|20942.45|20941.47|20941.47|0
1648201580000|2022-03-25 09:46:20|20941.55|20941.55|20941.87|20941.87|20941.87|20941.87|20941.36|20941.36|0
1648201590000|2022-03-25 09:46:30|20941.89|20941.89|20942.38|20942.38|20942.38|20942.38|20941.89|20941.89|0
1648201600000|2022-03-25 09:46:40|20942.46|20942.46|20943.02|20943.02|20943.07|20943.07|20942.43|20942.43|0
1648201610000|2022-03-25 09:46:50|20942.89|20942.89|20943.16|20943.16|20943.4|20943.4|20942.89|20942.89|0
1648201620000|2022-03-25 09:47:00|20943.62|20943.62|20946.61|20946.61|20946.61|20946.61|20943.62|20943.62|0
1648201630000|2022-03-25 09:47:10|20946.63|20946.63|20946.5|20946.5|20946.71|20946.71|20946.22|20946.22|0
1648201640000|2022-03-25 09:47:20|20946.36|20946.36|20946.67|20946.67|20946.93|20946.93|20946.36|20946.36|0
1648201650000|2022-03-25 09:47:30|20946.69|20946.69|20947.1|20947.1|20947.1|20947.1|20946.69|20946.69|0
1648201660000|2022-03-25 09:47:40|20947.15|20947.15|20945.35|20945.35|20947.15|20947.15|20945.17|20945.17|0
1648201670000|2022-03-25 09:47:50|20945.22|20945.22|20945.83|20945.83|20945.83|20945.83|20945.22|20945.22|0
1648201680000|2022-03-25 09:48:00|20945.72|20945.72|20945.69|20945.69|20945.79|20945.79|20945.59|20945.59|0
1648201690000|2022-03-25 09:48:10|20945.6|20945.6|20945.44|20945.44|20945.63|20945.63|20945.36|20945.36|0
1648201700000|2022-03-25 09:48:20|20945.56|20945.56|20946.35|20946.35|20946.35|20946.35|20945.5|20945.5|0
1648201710000|2022-03-25 09:48:30|20946.47|20946.47|20946.33|20946.33|20946.65|20946.65|20946.33|20946.33|0
1648201720000|2022-03-25 09:48:40|20946.27|20946.27|20946.49|20946.49|20946.8|20946.8|20946.27|20946.27|0
1648201730000|2022-03-25 09:48:50|20946.34|20946.34|20945.96|20945.96|20946.43|20946.43|20945.96|20945.96|0
1648201740000|2022-03-25 09:49:00|20945.73|20945.73|20946.72|20946.72|20946.72|20946.72|20945.64|20945.64|0
1648201750000|2022-03-25 09:49:10|20946.61|20946.61|20947.1|20947.1|20947.1|20947.1|20946.61|20946.61|0
1648201760000|2022-03-25 09:49:20|20947.17|20947.17|20947.03|20947.03|20947.3|20947.3|20947.03|20947.03|0
1648201770000|2022-03-25 09:49:30|20947|20947|20947.15|20947.15|20947.25|20947.25|20947|20947|0
1648201780000|2022-03-25 09:49:40|20947.29|20947.29|20947.19|20947.19|20947.4|20947.4|20947|20947|0
1648201790000|2022-03-25 09:49:50|20947.17|20947.17|20946.98|20946.98|20947.17|20947.17|20946.75|20946.75|0
1648201800000|2022-03-25 09:50:00|20947.06|20947.06|20946.86|20946.86|20947.08|20947.08|20946.75|20946.75|0
1648201810000|2022-03-25 09:50:10|20947|20947|20947.35|20947.35|20947.42|20947.42|20946.94|20946.94|0
1648201820000|2022-03-25 09:50:20|20946.87|20946.87|20947|20947|20947.12|20947.12|20946.83|20946.83|0
1648201830000|2022-03-25 09:50:30|20947.06|20947.06|20946.95|20946.95|20947.6|20947.6|20946.87|20946.87|0
1648201840000|2022-03-25 09:50:40|20946.64|20946.64|20945.97|20945.97|20946.72|20946.72|20945.85|20945.85|0
1648201850000|2022-03-25 09:50:50|20946.07|20946.07|20946.52|20946.52|20946.74|20946.74|20946.07|20946.07|0
1648201860000|2022-03-25 09:51:00|20946.5|20946.5|20946.49|20946.49|20947.08|20947.08|20946.47|20946.47|0
1648201870000|2022-03-25 09:51:10|20946.42|20946.42|20946.54|20946.54|20946.56|20946.56|20946.3|20946.3|0
1648201880000|2022-03-25 09:51:20|20946.38|20946.38|20945.75|20945.75|20946.51|20946.51|20945.75|20945.75|0
1648201890000|2022-03-25 09:51:30|20945.52|20945.52|20945.59|20945.59|20945.65|20945.65|20945.22|20945.22|0
1648201900000|2022-03-25 09:51:40|20945.74|20945.74|20945.64|20945.64|20945.87|20945.87|20945.49|20945.49|0
1648201910000|2022-03-25 09:51:50|20945.69|20945.69|20952.39|20952.39|20952.62|20952.62|20945.69|20945.69|0
1648201920000|2022-03-25 09:52:00|20952.47|20952.47|20952.03|20952.03|20952.47|20952.47|20951.62|20951.62|0
1648201930000|2022-03-25 09:52:10|20951.89|20951.89|20952.49|20952.49|20952.49|20952.49|20951.67|20951.67|0
1648201940000|2022-03-25 09:52:20|20952.55|20952.55|20952.65|20952.65|20952.95|20952.95|20952.55|20952.55|0
1648201950000|2022-03-25 09:52:30|20952.7|20952.7|20953.4|20953.4|20953.4|20953.4|20952.66|20952.66|0
1648201960000|2022-03-25 09:52:40|20953.52|20953.52|20954.51|20954.51|20954.51|20954.51|20953.52|20953.52|0
1648201970000|2022-03-25 09:52:50|20954.6|20954.6|20954.52|20954.52|20954.6|20954.6|20954.47|20954.47|0
1648201980000|2022-03-25 09:53:00|20954.31|20954.31|20954.16|20954.16|20954.44|20954.44|20954.07|20954.07|0
1648201990000|2022-03-25 09:53:10|20954.38|20954.38|20955.16|20955.16|20955.24|20955.24|20954.38|20954.38|0
1648202000000|2022-03-25 09:53:20|20955.01|20955.01|20955.39|20955.39|20955.39|20955.39|20954.9|20954.9|0
1648202010000|2022-03-25 09:53:30|20955.31|20955.31|20955.22|20955.22|20955.31|20955.31|20955.19|20955.19|0
1648202020000|2022-03-25 09:53:40|20955.34|20955.34|20955.52|20955.52|20955.58|20955.58|20955.34|20955.34|0
1648202030000|2022-03-25 09:53:50|20955.87|20955.87|20955.89|20955.89|20955.89|20955.89|20955.82|20955.82|0
1648202040000|2022-03-25 09:54:00|20955.81|20955.81|20955.83|20955.83|20955.89|20955.89|20955.72|20955.72|0
1648202050000|2022-03-25 09:54:10|20955.87|20955.87|20957.02|20957.02|20957.02|20957.02|20955.87|20955.87|0
1648202060000|2022-03-25 09:54:20|20956.98|20956.98|20957.06|20957.06|20957.19|20957.19|20956.91|20956.91|0
1648202070000|2022-03-25 09:54:30|20957.19|20957.19|20957.13|20957.13|20957.22|20957.22|20956.9|20956.9|0
1648202080000|2022-03-25 09:54:40|20957.28|20957.28|20957.52|20957.52|20957.54|20957.54|20957.28|20957.28|0
1648202090000|2022-03-25 09:54:50|20957.51|20957.51|20956.88|20956.88|20957.61|20957.61|20956.88|20956.88|0
1648202100000|2022-03-25 09:55:00|20956.93|20956.93|20955.05|20955.05|20957.34|20957.34|20955.05|20955.05|0
1648202110000|2022-03-25 09:55:10|20955.14|20955.14|20955.28|20955.28|20955.5|20955.5|20955|20955|0
1648202120000|2022-03-25 09:55:20|20955.35|20955.35|20954.66|20954.66|20955.35|20955.35|20954.66|20954.66|0
1648202130000|2022-03-25 09:55:30|20954.85|20954.85|20954.44|20954.44|20954.85|20954.85|20954.27|20954.27|0
1648202140000|2022-03-25 09:55:40|20954.57|20954.57|20955.83|20955.83|20955.83|20955.83|20954.57|20954.57|0
1648202150000|2022-03-25 09:55:50|20956.05|20956.05|20956.91|20956.91|20956.91|20956.91|20955.78|20955.78|0
1648202160000|2022-03-25 09:56:00|20956.96|20956.96|20957.46|20957.46|20957.59|20957.59|20956.96|20956.96|0
1648202170000|2022-03-25 09:56:10|20957.52|20957.52|20957.03|20957.03|20957.79|20957.79|20957.03|20957.03|0
1648202180000|2022-03-25 09:56:20|20957.08|20957.08|20963.41|20963.41|20963.41|20963.41|20956.93|20956.93|0
1648202190000|2022-03-25 09:56:30|20963.5|20963.5|20965.38|20965.38|20965.47|20965.47|20963.42|20963.42|0
1648202200000|2022-03-25 09:56:40|20965.43|20965.43|20965.6|20965.6|20965.71|20965.71|20965.27|20965.27|0
1648202210000|2022-03-25 09:56:50|20965.74|20965.74|20966.5|20966.5|20966.54|20966.54|20965.74|20965.74|0
1648202220000|2022-03-25 09:57:00|20966.7|20966.7|20967.87|20967.87|20967.87|20967.87|20966.61|20966.61|0
1648202230000|2022-03-25 09:57:10|20968.02|20968.02|20968.8|20968.8|20968.86|20968.86|20968.02|20968.02|0
1648202240000|2022-03-25 09:57:20|20968.75|20968.75|20969.41|20969.41|20969.45|20969.45|20968.75|20968.75|0
1648202250000|2022-03-25 09:57:30|20969.52|20969.52|20969.55|20969.55|20969.9|20969.9|20969.46|20969.46|0
1648202260000|2022-03-25 09:57:40|20969.48|20969.48|20969.8|20969.8|20969.84|20969.84|20969.48|20969.48|0
1648202270000|2022-03-25 09:57:50|20969.68|20969.68|20969.62|20969.62|20970.14|20970.14|20969.62|20969.62|0
1648202280000|2022-03-25 09:58:00|20969.7|20969.7|20969.87|20969.87|20970.11|20970.11|20969.62|20969.62|0
1648202290000|2022-03-25 09:58:10|20969.79|20969.79|20970.06|20970.06|20970.19|20970.19|20969.79|20969.79|0
1648202300000|2022-03-25 09:58:20|20969.8|20969.8|20969.2|20969.2|20970.31|20970.31|20969.16|20969.16|0
1648202310000|2022-03-25 09:58:30|20968.86|20968.86|20969.4|20969.4|20969.42|20969.42|20968.78|20968.78|0
1648202320000|2022-03-25 09:58:40|20969.22|20969.22|20968.99|20968.99|20969.22|20969.22|20968.87|20968.87|0
1648202330000|2022-03-25 09:58:50|20968.91|20968.91|20968.97|20968.97|20969.28|20969.28|20968.91|20968.91|0
1648202340000|2022-03-25 09:59:00|20969.42|20969.42|20970.38|20970.38|20970.38|20970.38|20969.27|20969.27|0
1648202350000|2022-03-25 09:59:10|20970.23|20970.23|20971.24|20971.24|20971.24|20971.24|20970.23|20970.23|0
1648202360000|2022-03-25 09:59:20|20970.95|20970.95|20971.72|20971.72|20971.72|20971.72|20970.89|20970.89|0
1648202370000|2022-03-25 09:59:30|20971.77|20971.77|20971.48|20971.48|20971.79|20971.79|20971.19|20971.19|0
1648202380000|2022-03-25 09:59:40|20971.32|20971.32|20970.68|20970.68|20971.48|20971.48|20970.68|20970.68|0
1648202390000|2022-03-25 09:59:50|20970.82|20970.82|20970.67|20970.67|20970.84|20970.84|20970.54|20970.54|0
1648202400000|2022-03-25 10:00:00|20970.92|20970.92|20971.12|20971.12|20971.36|20971.36|20970.83|20970.83|0
1648202410000|2022-03-25 10:00:10|20970.96|20970.96|20971.04|20971.04|20971.06|20971.06|20970.65|20970.65|0
1648202420000|2022-03-25 10:00:20|20970.86|20970.86|20970.66|20970.66|20971.1|20971.1|20970.62|20970.62|0
1648202430000|2022-03-25 10:00:30|20970.74|20970.74|20970.92|20970.92|20971.14|20971.14|20970.71|20970.71|0
1648202440000|2022-03-25 10:00:40|20971.03|20971.03|20970.68|20970.68|20971.03|20971.03|20970.67|20970.67|0
1648202450000|2022-03-25 10:00:50|20970.71|20970.71|20971.05|20971.05|20971.13|20971.13|20970.71|20970.71|0
1648202460000|2022-03-25 10:01:00|20971.02|20971.02|20971.09|20971.09|20971.17|20971.17|20971.02|20971.02|0
1648202470000|2022-03-25 10:01:10|20970.95|20970.95|20970.65|20970.65|20971.02|20971.02|20970.65|20970.65|0
1648202480000|2022-03-25 10:01:20|20970.4|20970.4|20970.93|20970.93|20970.96|20970.96|20970.3|20970.3|0
1648202490000|2022-03-25 10:01:30|20970.97|20970.97|20970.73|20970.73|20971.01|20971.01|20970.45|20970.45|0
1648202500000|2022-03-25 10:01:40|20970.64|20970.64|20970.24|20970.24|20970.64|20970.64|20970.24|20970.24|0
1648202510000|2022-03-25 10:01:50|20970.17|20970.17|20970.64|20970.64|20970.75|20970.75|20970.14|20970.14|0
1648202520000|2022-03-25 10:02:00|20970.62|20970.62|20971.24|20971.24|20971.62|20971.62|20970.62|20970.62|0
1648202530000|2022-03-25 10:02:10|20971.15|20971.15|20971.52|20971.52|20971.61|20971.61|20971.04|20971.04|0
1648202540000|2022-03-25 10:02:20|20971.36|20971.36|20971.65|20971.65|20971.65|20971.65|20971.36|20971.36|0
1648202550000|2022-03-25 10:02:30|20971.73|20971.73|20971.92|20971.92|20971.92|20971.92|20971.45|20971.45|0
1648202560000|2022-03-25 10:02:40|20971.77|20971.77|20971.06|20971.06|20971.87|20971.87|20971.06|20971.06|0
1648202570000|2022-03-25 10:02:50|20970.92|20970.92|20971.07|20971.07|20971.09|20971.09|20970.92|20970.92|0
1648202580000|2022-03-25 10:03:00|20971.02|20971.02|20970.44|20970.44|20971.03|20971.03|20970.44|20970.44|0
1648202590000|2022-03-25 10:03:10|20970.5|20970.5|20970.59|20970.59|20970.64|20970.64|20970.5|20970.5|0
1648202600000|2022-03-25 10:03:20|20970.38|20970.38|20969.71|20969.71|20970.38|20970.38|20969.71|20969.71|0
1648202610000|2022-03-25 10:03:30|20969.65|20969.65|20969.48|20969.48|20969.87|20969.87|20969.48|20969.48|0
1648202620000|2022-03-25 10:03:40|20969.35|20969.35|20968.39|20968.39|20969.35|20969.35|20968.39|20968.39|0
1648202630000|2022-03-25 10:03:50|20968.35|20968.35|20968.31|20968.31|20968.49|20968.49|20968.1|20968.1|0
1648202640000|2022-03-25 10:04:00|20968.2|20968.2|20967.78|20967.78|20968.25|20968.25|20967.78|20967.78|0
1648202650000|2022-03-25 10:04:10|20967.89|20967.89|20967.88|20967.88|20968|20968|20967.82|20967.82|0
1648202660000|2022-03-25 10:04:20|20967.99|20967.99|20968.42|20968.42|20968.86|20968.86|20967.99|20967.99|0
1648202670000|2022-03-25 10:04:30|20968.5|20968.5|20968.32|20968.32|20968.5|20968.5|20968.3|20968.3|0
1648202680000|2022-03-25 10:04:40|20968.37|20968.37|20967.69|20967.69|20968.39|20968.39|20967.42|20967.42|0
1648202690000|2022-03-25 10:04:50|20967.62|20967.62|20967.72|20967.72|20967.72|20967.72|20967.48|20967.48|0
1648202700000|2022-03-25 10:05:00|20967.77|20967.77|20968.77|20968.77|20968.84|20968.84|20967.77|20967.77|0
1648202710000|2022-03-25 10:05:10|20968.92|20968.92|20968.61|20968.61|20969.22|20969.22|20968.6|20968.6|0
1648202720000|2022-03-25 10:05:20|20968.48|20968.48|20968.79|20968.79|20968.84|20968.84|20968.48|20968.48|0
1648202730000|2022-03-25 10:05:30|20968.71|20968.71|20968.71|20968.71|20968.83|20968.83|20968.6|20968.6|0
1648202740000|2022-03-25 10:05:40|20968.94|20968.94|20968.65|20968.65|20968.94|20968.94|20968.51|20968.51|0
1648202750000|2022-03-25 10:05:50|20968.55|20968.55|20968.98|20968.98|20968.98|20968.98|20968.39|20968.39|0
1648202760000|2022-03-25 10:06:00|20968.85|20968.85|20969.1|20969.1|20969.15|20969.15|20968.85|20968.85|0
1648202770000|2022-03-25 10:06:10|20969.12|20969.12|20968.81|20968.81|20969.12|20969.12|20968.8|20968.8|0
1648202780000|2022-03-25 10:06:20|20969.16|20969.16|20969.03|20969.03|20969.16|20969.16|20968.68|20968.68|0
1648202790000|2022-03-25 10:06:30|20969.06|20969.06|20968.7|20968.7|20969.19|20969.19|20968.7|20968.7|0
1648202800000|2022-03-25 10:06:40|20968.62|20968.62|20968.23|20968.23|20968.62|20968.62|20968.23|20968.23|0
1648202810000|2022-03-25 10:06:50|20968.68|20968.68|20968.53|20968.53|20968.68|20968.68|20968.46|20968.46|0
1648202820000|2022-03-25 10:07:00|20968.54|20968.54|20968.71|20968.71|20968.98|20968.98|20968.54|20968.54|0
1648202830000|2022-03-25 10:07:10|20968.77|20968.77|20968.91|20968.91|20968.93|20968.93|20968.77|20968.77|0
1648202840000|2022-03-25 10:07:20|20968.73|20968.73|20968.69|20968.69|20968.77|20968.77|20968.49|20968.49|0
1648202850000|2022-03-25 10:07:30|20968.79|20968.79|20968.7|20968.7|20968.79|20968.79|20968.65|20968.65|0
1648202860000|2022-03-25 10:07:40|20968.76|20968.76|20968.48|20968.48|20968.85|20968.85|20968.48|20968.48|0
1648202870000|2022-03-25 10:07:50|20968.52|20968.52|20968.23|20968.23|20968.52|20968.52|20968.19|20968.19|0
1648202880000|2022-03-25 10:08:00|20968.14|20968.14|20967.47|20967.47|20968.14|20968.14|20967.47|20967.47|0
1648202890000|2022-03-25 10:08:10|20967.34|20967.34|20962.86|20962.86|20967.34|20967.34|20962.67|20962.67|0
1648202900000|2022-03-25 10:08:20|20962.85|20962.85|20962.68|20962.68|20962.85|20962.85|20962.58|20962.58|0
1648202910000|2022-03-25 10:08:30|20962.61|20962.61|20962.23|20962.23|20963.12|20963.12|20962.23|20962.23|0
1648202920000|2022-03-25 10:08:40|20962.16|20962.16|20961.69|20961.69|20962.16|20962.16|20961.45|20961.45|0
1648202930000|2022-03-25 10:08:50|20961.52|20961.52|20961.44|20961.44|20961.89|20961.89|20961.24|20961.24|0
1648202940000|2022-03-25 10:09:00|20961.43|20961.43|20961.43|20961.43|20961.43|20961.43|20961.43|20961.43|0
1648202950000|2022-03-25 10:09:10|20961.16|20961.16|20961.53|20961.53|20961.7|20961.7|20961.16|20961.16|0
1648202960000|2022-03-25 10:09:20|20961.66|20961.66|20962.36|20962.36|20962.36|20962.36|20961.66|20961.66|0
1648202970000|2022-03-25 10:09:30|20962.39|20962.39|20962.69|20962.69|20962.69|20962.69|20962.39|20962.39|0
1648202980000|2022-03-25 10:09:40|20962.59|20962.59|20962.24|20962.24|20962.59|20962.59|20962.22|20962.22|0
1648202990000|2022-03-25 10:09:50|20962.37|20962.37|20962.17|20962.17|20962.37|20962.37|20962.13|20962.13|0
1648203000000|2022-03-25 10:10:00|20962.22|20962.22|20963.29|20963.29|20963.29|20963.29|20962.18|20962.18|0
1648203010000|2022-03-25 10:10:10|20963.22|20963.22|20963.01|20963.01|20963.34|20963.34|20963.01|20963.01|0
1648203020000|2022-03-25 10:10:20|20962.88|20962.88|20963.94|20963.94|20964.05|20964.05|20962.83|20962.83|0
1648203030000|2022-03-25 10:10:30|20963.87|20963.87|20964|20964|20964|20964|20963.62|20963.62|0
1648203040000|2022-03-25 10:10:40|20963.95|20963.95|20963.41|20963.41|20963.95|20963.95|20963.41|20963.41|0
1648203050000|2022-03-25 10:10:50|20963.36|20963.36|20963.38|20963.38|20963.38|20963.38|20963.3|20963.3|0
1648203060000|2022-03-25 10:11:00|20963.27|20963.27|20962.8|20962.8|20963.37|20963.37|20962.8|20962.8|0
1648203070000|2022-03-25 10:11:10|20962.68|20962.68|20961.92|20961.92|20962.73|20962.73|20961.92|20961.92|0
1648203080000|2022-03-25 10:11:20|20962.14|20962.14|20961.91|20961.91|20962.14|20962.14|20961.91|20961.91|0
1648203090000|2022-03-25 10:11:30|20961.97|20961.97|20961.98|20961.98|20962.16|20962.16|20961.97|20961.97|0
1648203100000|2022-03-25 10:11:40|20962.11|20962.11|20961.77|20961.77|20962.11|20962.11|20961.56|20961.56|0
1648203110000|2022-03-25 10:11:50|20961.86|20961.86|20961.76|20961.76|20962.19|20962.19|20961.68|20961.68|0
1648203120000|2022-03-25 10:12:00|20961.87|20961.87|20962.38|20962.38|20962.38|20962.38|20961.72|20961.72|0
1648203130000|2022-03-25 10:12:10|20962.34|20962.34|20962.62|20962.62|20962.62|20962.62|20962.04|20962.04|0
1648203140000|2022-03-25 10:12:20|20962.51|20962.51|20961.78|20961.78|20962.84|20962.84|20961.67|20961.67|0
1648203150000|2022-03-25 10:12:30|20961.93|20961.93|20962.92|20962.92|20962.92|20962.92|20961.93|20961.93|0
1648203160000|2022-03-25 10:12:40|20963.03|20963.03|20963.43|20963.43|20963.48|20963.48|20963.03|20963.03|0
1648203170000|2022-03-25 10:12:50|20963.29|20963.29|20963.29|20963.29|20963.36|20963.36|20963|20963|0
1648203180000|2022-03-25 10:13:00|20963|20963|20962.89|20962.89|20963.44|20963.44|20962.89|20962.89|0
1648203190000|2022-03-25 10:13:10|20962.82|20962.82|20962.76|20962.76|20963.02|20963.02|20962.71|20962.71|0
1648203200000|2022-03-25 10:13:20|20962.71|20962.71|20962.14|20962.14|20962.71|20962.71|20962.14|20962.14|0
1648203210000|2022-03-25 10:13:30|20962.06|20962.06|20962.65|20962.65|20962.66|20962.66|20962.06|20962.06|0
1648203220000|2022-03-25 10:13:40|20962.36|20962.36|20959.71|20959.71|20962.58|20962.58|20959.66|20959.66|0
1648203230000|2022-03-25 10:13:50|20959.66|20959.66|20959.39|20959.39|20959.68|20959.68|20959.05|20959.05|0
1648203240000|2022-03-25 10:14:00|20959.47|20959.47|20959.61|20959.61|20959.73|20959.73|20959.36|20959.36|0
1648203250000|2022-03-25 10:14:10|20959.5|20959.5|20959.51|20959.51|20959.72|20959.72|20959.5|20959.5|0
1648203260000|2022-03-25 10:14:20|20959.43|20959.43|20959.02|20959.02|20959.43|20959.43|20959.02|20959.02|0
1648203270000|2022-03-25 10:14:30|20958.76|20958.76|20958.62|20958.62|20958.76|20958.76|20958.34|20958.34|0
1648203280000|2022-03-25 10:14:40|20958.69|20958.69|20958.78|20958.78|20958.78|20958.78|20958.69|20958.69|0
1648203290000|2022-03-25 10:14:50|20959.06|20959.06|20959.47|20959.47|20959.47|20959.47|20959.06|20959.06|0
1648203300000|2022-03-25 10:15:00|20959.39|20959.39|20960.22|20960.22|20960.22|20960.22|20959.39|20959.39|0
1648203310000|2022-03-25 10:15:10|20960.31|20960.31|20960.7|20960.7|20960.83|20960.83|20960.31|20960.31|0
1648203320000|2022-03-25 10:15:20|20960.77|20960.77|20961.1|20961.1|20961.1|20961.1|20960.7|20960.7|0
1648203330000|2022-03-25 10:15:30|20961.13|20961.13|20961.11|20961.11|20961.3|20961.3|20961.11|20961.11|0
1648203340000|2022-03-25 10:15:40|20961.2|20961.2|20962.04|20962.04|20962.04|20962.04|20961.2|20961.2|0
1648203350000|2022-03-25 10:15:50|20961.95|20961.95|20962.81|20962.81|20962.81|20962.81|20961.9|20961.9|0
1648203360000|2022-03-25 10:16:00|20962.88|20962.88|20963.65|20963.65|20963.65|20963.65|20962.6|20962.6|0
1648203370000|2022-03-25 10:16:10|20963.59|20963.59|20963.67|20963.67|20963.7|20963.7|20963.4|20963.4|0
1648203380000|2022-03-25 10:16:20|20963.54|20963.54|20963.69|20963.69|20963.71|20963.71|20963.35|20963.35|0
1648203390000|2022-03-25 10:16:30|20963.66|20963.66|20964.18|20964.18|20964.18|20964.18|20963.55|20963.55|0
1648203400000|2022-03-25 10:16:40|20964.23|20964.23|20964.39|20964.39|20964.39|20964.39|20964.17|20964.17|0
1648203410000|2022-03-25 10:16:50|20964.49|20964.49|20965.41|20965.41|20965.41|20965.41|20964.49|20964.49|0
1648203420000|2022-03-25 10:17:00|20965.18|20965.18|20965.02|20965.02|20965.26|20965.26|20965.02|20965.02|0
1648203430000|2022-03-25 10:17:10|20965.04|20965.04|20965.07|20965.07|20965.07|20965.07|20964.99|20964.99|0
1648203440000|2022-03-25 10:17:20|20965.12|20965.12|20965.14|20965.14|20965.21|20965.21|20964.94|20964.94|0
1648203450000|2022-03-25 10:17:30|20965.04|20965.04|20964.11|20964.11|20965.04|20965.04|20964.11|20964.11|0
1648203460000|2022-03-25 10:17:40|20963.97|20963.97|20962.66|20962.66|20964.11|20964.11|20962.66|20962.66|0
1648203470000|2022-03-25 10:17:50|20962.89|20962.89|20962.49|20962.49|20962.89|20962.89|20962.49|20962.49|0
1648203480000|2022-03-25 10:18:00|20962.46|20962.46|20962.11|20962.11|20962.51|20962.51|20962.11|20962.11|0
1648203490000|2022-03-25 10:18:10|20962.13|20962.13|20961.15|20961.15|20962.13|20962.13|20961.15|20961.15|0
1648203500000|2022-03-25 10:18:20|20961.4|20961.4|20960.86|20960.86|20961.4|20961.4|20960.74|20960.74|0
1648203510000|2022-03-25 10:18:30|20960.81|20960.81|20961|20961|20961|20961|20960.62|20960.62|0
1648203520000|2022-03-25 10:18:40|20961.06|20961.06|20961.23|20961.23|20961.23|20961.23|20960.88|20960.88|0
1648203530000|2022-03-25 10:18:50|20961.13|20961.13|20960.57|20960.57|20961.13|20961.13|20960.57|20960.57|0
1648203540000|2022-03-25 10:19:00|20960.59|20960.59|20960.55|20960.55|20960.66|20960.66|20960.5|20960.5|0
1648203550000|2022-03-25 10:19:10|20960.44|20960.44|20960.25|20960.25|20960.55|20960.55|20960.25|20960.25|0
1648203560000|2022-03-25 10:19:20|20960.16|20960.16|20960.05|20960.05|20960.18|20960.18|20959.73|20959.73|0
1648203570000|2022-03-25 10:19:30|20959.54|20959.54|20959.8|20959.8|20960|20960|20959.45|20959.45|0
1648203580000|2022-03-25 10:19:40|20959.68|20959.68|20959.22|20959.22|20959.68|20959.68|20959.19|20959.19|0
1648203590000|2022-03-25 10:19:50|20959.13|20959.13|20959.28|20959.28|20959.33|20959.33|20959.05|20959.05|0
1648203600000|2022-03-25 10:20:00|20959.07|20959.07|20960.04|20960.04|20960.04|20960.04|20958.95|20958.95|0
1648203610000|2022-03-25 10:20:10|20960.15|20960.15|20959.75|20959.75|20960.15|20960.15|20959.75|20959.75|0
1648203620000|2022-03-25 10:20:20|20959.8|20959.8|20960.56|20960.56|20960.56|20960.56|20959.73|20959.73|0
1648203630000|2022-03-25 10:20:30|20960.65|20960.65|20961.01|20961.01|20961.01|20961.01|20960.65|20960.65|0
1648203640000|2022-03-25 10:20:40|20961.14|20961.14|20961.15|20961.15|20961.19|20961.19|20961.04|20961.04|0
1648203650000|2022-03-25 10:20:50|20961.24|20961.24|20961.16|20961.16|20961.24|20961.24|20961.11|20961.11|0
1648203660000|2022-03-25 10:21:00|20961.08|20961.08|20961.39|20961.39|20961.44|20961.44|20961.04|20961.04|0
1648203670000|2022-03-25 10:21:10|20961.49|20961.49|20960.99|20960.99|20961.49|20961.49|20960.9|20960.9|0
1648203680000|2022-03-25 10:21:20|20961.06|20961.06|20961.28|20961.28|20961.45|20961.45|20961.06|20961.06|0
1648203690000|2022-03-25 10:21:30|20961.36|20961.36|20961.5|20961.5|20961.96|20961.96|20961.36|20961.36|0
1648203700000|2022-03-25 10:21:40|20961.43|20961.43|20961.47|20961.47|20961.62|20961.62|20961.35|20961.35|0
1648203710000|2022-03-25 10:21:50|20961.43|20961.43|20961.8|20961.8|20961.8|20961.8|20961.37|20961.37|0
1648203720000|2022-03-25 10:22:00|20961.9|20961.9|20961.77|20961.77|20961.9|20961.9|20961.77|20961.77|0
1648203730000|2022-03-25 10:22:10|20961.83|20961.83|20961.91|20961.91|20961.94|20961.94|20961.76|20961.76|0
1648203740000|2022-03-25 10:22:20|20962.04|20962.04|20960.5|20960.5|20962.15|20962.15|20960.36|20960.36|0
1648203750000|2022-03-25 10:22:30|20960.47|20960.47|20960.63|20960.63|20961.13|20961.13|20960.35|20960.35|0
1648203760000|2022-03-25 10:22:40|20960.92|20960.92|20960.26|20960.26|20961|20961|20960.17|20960.17|0
1648203770000|2022-03-25 10:22:50|20960.47|20960.47|20960.31|20960.31|20960.69|20960.69|20960.18|20960.18|0
1648203780000|2022-03-25 10:23:00|20960.1|20960.1|20959.73|20959.73|20960.1|20960.1|20959.66|20959.66|0
1648203790000|2022-03-25 10:23:10|20959.61|20959.61|20960.05|20960.05|20960.08|20960.08|20959.46|20959.46|0
1648203800000|2022-03-25 10:23:20|20960.32|20960.32|20960.41|20960.41|20960.41|20960.41|20960.32|20960.32|0
1648203810000|2022-03-25 10:23:30|20960.52|20960.52|20960.8|20960.8|20960.8|20960.8|20960.37|20960.37|0
1648203820000|2022-03-25 10:23:40|20960.96|20960.96|20961.37|20961.37|20961.37|20961.37|20960.8|20960.8|0
1648203830000|2022-03-25 10:23:50|20961.43|20961.43|20962|20962|20962|20962|20961.43|20961.43|0
1648203840000|2022-03-25 10:24:00|20962.07|20962.07|20962.18|20962.18|20962.37|20962.37|20961.92|20961.92|0
1648203850000|2022-03-25 10:24:10|20962.25|20962.25|20962.42|20962.42|20962.5|20962.5|20962.25|20962.25|0
1648203860000|2022-03-25 10:24:20|20962.5|20962.5|20962.57|20962.57|20962.57|20962.57|20962.42|20962.42|0
1648203870000|2022-03-25 10:24:30|20962.45|20962.45|20962.39|20962.39|20962.69|20962.69|20962.32|20962.32|0
1648203880000|2022-03-25 10:24:40|20962.22|20962.22|20962.4|20962.4|20962.4|20962.4|20962.12|20962.12|0
1648203890000|2022-03-25 10:24:50|20962.37|20962.37|20962.43|20962.43|20962.43|20962.43|20962.27|20962.27|0
1648203900000|2022-03-25 10:25:00|20962.4|20962.4|20962.07|20962.07|20962.49|20962.49|20961.84|20961.84|0
1648203910000|2022-03-25 10:25:10|20962|20962|20962.28|20962.28|20962.38|20962.38|20962|20962|0
1648203920000|2022-03-25 10:25:20|20962.42|20962.42|20962.66|20962.66|20962.97|20962.97|20962.42|20962.42|0
1648203930000|2022-03-25 10:25:30|20962.72|20962.72|20963.09|20963.09|20963.09|20963.09|20962.71|20962.71|0
1648203940000|2022-03-25 10:25:40|20963.16|20963.16|20963.35|20963.35|20963.53|20963.53|20963.13|20963.13|0
1648203950000|2022-03-25 10:25:50|20963.27|20963.27|20963.5|20963.5|20963.5|20963.5|20963.12|20963.12|0
1648203960000|2022-03-25 10:26:00|20963.47|20963.47|20964.47|20964.47|20964.47|20964.47|20963.39|20963.39|0
1648203970000|2022-03-25 10:26:10|20964.56|20964.56|20965.84|20965.84|20965.99|20965.99|20964.05|20964.05|0
1648203980000|2022-03-25 10:26:20|20966.15|20966.15|20967.67|20967.67|20967.67|20967.67|20965.86|20965.86|0
1648203990000|2022-03-25 10:26:30|20967.8|20967.8|20969.96|20969.96|20970.12|20970.12|20967.8|20967.8|0
1648204000000|2022-03-25 10:26:40|20969.89|20969.89|20970.62|20970.62|20970.7|20970.7|20969.73|20969.73|0
1648204010000|2022-03-25 10:26:50|20970.89|20970.89|20971.1|20971.1|20971.27|20971.27|20970.89|20970.89|0
1648204020000|2022-03-25 10:27:00|20971.03|20971.03|20971.54|20971.54|20971.54|20971.54|20970.62|20970.62|0
1648204030000|2022-03-25 10:27:10|20971.38|20971.38|20971.71|20971.71|20971.71|20971.71|20971.15|20971.15|0
1648204040000|2022-03-25 10:27:20|20971.78|20971.78|20971.89|20971.89|20971.9|20971.9|20971.52|20971.52|0
1648204050000|2022-03-25 10:27:30|20972.18|20972.18|20971.68|20971.68|20972.18|20972.18|20971.68|20971.68|0
1648204060000|2022-03-25 10:27:40|20971.63|20971.63|20971.69|20971.69|20971.75|20971.75|20971.6|20971.6|0
1648204070000|2022-03-25 10:27:50|20971.62|20971.62|20971.36|20971.36|20971.62|20971.62|20971.32|20971.32|0
1648204080000|2022-03-25 10:28:00|20971.3|20971.3|20971.1|20971.1|20971.3|20971.3|20971.03|20971.03|0
1648204090000|2022-03-25 10:28:10|20971.04|20971.04|20969.93|20969.93|20971.47|20971.47|20969.8|20969.8|0
1648204100000|2022-03-25 10:28:20|20969.98|20969.98|20970.07|20970.07|20970.22|20970.22|20969.64|20969.64|0
1648204110000|2022-03-25 10:28:30|20970.16|20970.16|20970.24|20970.24|20970.24|20970.24|20969.95|20969.95|0
1648204120000|2022-03-25 10:28:40|20970.49|20970.49|20970.74|20970.74|20970.74|20970.74|20970.49|20970.49|0
1648204130000|2022-03-25 10:28:50|20970.8|20970.8|20970.41|20970.41|20970.8|20970.8|20970.19|20970.19|0
1648204140000|2022-03-25 10:29:00|20970.3|20970.3|20970.69|20970.69|20970.95|20970.95|20970.3|20970.3|0
1648204150000|2022-03-25 10:29:10|20970.75|20970.75|20970.73|20970.73|20970.84|20970.84|20970.56|20970.56|0
1648204160000|2022-03-25 10:29:20|20970.8|20970.8|20971.53|20971.53|20971.53|20971.53|20970.8|20970.8|0
1648204170000|2022-03-25 10:29:30|20971.79|20971.79|20972.01|20972.01|20972.01|20972.01|20971.7|20971.7|0
1648204180000|2022-03-25 10:29:40|20971.74|20971.74|20972.04|20972.04|20972.35|20972.35|20971.74|20971.74|0
1648204190000|2022-03-25 10:29:50|20972.2|20972.2|20972.26|20972.26|20972.27|20972.27|20971.92|20971.92|0
1648204200000|2022-03-25 10:30:00|20972.4|20972.4|20972.01|20972.01|20972.4|20972.4|20971.77|20971.77|0
1648204210000|2022-03-25 10:30:10|20972.19|20972.19|20971.84|20971.84|20972.49|20972.49|20971.84|20971.84|0
1648204220000|2022-03-25 10:30:20|20972.01|20972.01|20971.91|20971.91|20972.01|20972.01|20971.74|20971.74|0
1648204230000|2022-03-25 10:30:30|20971.82|20971.82|20972.02|20972.02|20972.02|20972.02|20971.82|20971.82|0
1648204240000|2022-03-25 10:30:40|20971.9|20971.9|20971.66|20971.66|20972.08|20972.08|20971.66|20971.66|0
1648204250000|2022-03-25 10:30:50|20971.49|20971.49|20971.18|20971.18|20971.49|20971.49|20971.15|20971.15|0
1648204260000|2022-03-25 10:31:00|20971.13|20971.13|20971.46|20971.46|20971.56|20971.56|20970.93|20970.93|0
1648204270000|2022-03-25 10:31:10|20971.49|20971.49|20971|20971|20971.49|20971.49|20971|20971|0
1648204280000|2022-03-25 10:31:20|20971.07|20971.07|20970.9|20970.9|20971.07|20971.07|20970.9|20970.9|0
1648204290000|2022-03-25 10:31:30|20970.79|20970.79|20970.69|20970.69|20970.86|20970.86|20970.69|20970.69|0
1648204300000|2022-03-25 10:31:40|20970.76|20970.76|20970.26|20970.26|20970.76|20970.76|20970.26|20970.26|0
1648204310000|2022-03-25 10:31:50|20970.34|20970.34|20970.42|20970.42|20970.48|20970.48|20970.34|20970.34|0
1648204320000|2022-03-25 10:32:00|20970.49|20970.49|20970.47|20970.47|20972.07|20972.07|20969.58|20969.58|0
1648204330000|2022-03-25 10:32:10|20971.4|20971.4|20972.07|20972.07|20972.3|20972.3|20971.01|20971.01|0
1648204340000|2022-03-25 10:32:20|20971.94|20971.94|20973.75|20973.75|20973.75|20973.75|20971.67|20971.67|0
1648204350000|2022-03-25 10:32:30|20973.82|20973.82|20975.61|20975.61|20975.61|20975.61|20973.73|20973.73|0
1648204360000|2022-03-25 10:32:40|20975.84|20975.84|20978.45|20978.45|20979.54|20979.54|20975.84|20975.84|0
1648204370000|2022-03-25 10:32:50|20978.39|20978.39|20979.58|20979.58|20979.58|20979.58|20978.25|20978.25|0
1648204380000|2022-03-25 10:33:00|20979.53|20979.53|20978.57|20978.57|20979.72|20979.72|20978.37|20978.37|0
1648204390000|2022-03-25 10:33:10|20978.18|20978.18|20976.49|20976.49|20978.41|20978.41|20976.49|20976.49|0
1648204400000|2022-03-25 10:33:20|20976.31|20976.31|20975.72|20975.72|20976.31|20976.31|20975.66|20975.66|0
1648204410000|2022-03-25 10:33:30|20975.49|20975.49|20975.87|20975.87|20975.87|20975.87|20974.19|20974.19|0
1648204420000|2022-03-25 10:33:40|20975.82|20975.82|20975.68|20975.68|20975.9|20975.9|20973.77|20973.77|0
1648204430000|2022-03-25 10:33:50|20975.79|20975.79|20977.45|20977.45|20978.23|20978.23|20975.5|20975.5|0
1648204440000|2022-03-25 10:34:00|20977.39|20977.39|20977.69|20977.69|20977.69|20977.69|20976.73|20976.73|0
1648204450000|2022-03-25 10:34:10|20977.67|20977.67|20977.76|20977.76|20977.76|20977.76|20977.52|20977.52|0
1648204460000|2022-03-25 10:34:20|20977.68|20977.68|20975.52|20975.52|20977.68|20977.68|20975.52|20975.52|0
1648204470000|2022-03-25 10:34:30|20975.4|20975.4|20975.96|20975.96|20975.96|20975.96|20975.4|20975.4|0
1648204480000|2022-03-25 10:34:40|20975.99|20975.99|20975.09|20975.09|20976.33|20976.33|20975.09|20975.09|0
1648204490000|2022-03-25 10:34:50|20974.95|20974.95|20975.12|20975.12|20975.12|20975.12|20974.49|20974.49|0
1648204500000|2022-03-25 10:35:00|20975.14|20975.14|20975.63|20975.63|20975.88|20975.88|20974.83|20974.83|0
1648204510000|2022-03-25 10:35:10|20975.47|20975.47|20975.52|20975.52|20975.76|20975.76|20975.34|20975.34|0
1648204520000|2022-03-25 10:35:20|20974.36|20974.36|20974.78|20974.78|20974.82|20974.82|20974.23|20974.23|0
1648204530000|2022-03-25 10:35:30|20974.71|20974.71|20974.92|20974.92|20975.07|20975.07|20974.71|20974.71|0
1648204540000|2022-03-25 10:35:40|20974.85|20974.85|20973.76|20973.76|20974.85|20974.85|20973.76|20973.76|0
1648204550000|2022-03-25 10:35:50|20973.83|20973.83|20973.76|20973.76|20973.83|20973.83|20973.68|20973.68|0
1648204560000|2022-03-25 10:36:00|20973.71|20973.71|20972.59|20972.59|20973.71|20973.71|20972.54|20972.54|0
1648204570000|2022-03-25 10:36:10|20972.42|20972.42|20974.09|20974.09|20974.09|20974.09|20972.42|20972.42|0
1648204580000|2022-03-25 10:36:20|20974.22|20974.22|20974.79|20974.79|20974.88|20974.88|20974.22|20974.22|0
1648204590000|2022-03-25 10:36:30|20975.09|20975.09|20976.09|20976.09|20976.09|20976.09|20975.04|20975.04|0
1648204600000|2022-03-25 10:36:40|20976|20976|20976.41|20976.41|20976.41|20976.41|20976|20976|0
1648204610000|2022-03-25 10:36:50|20976.35|20976.35|20975.63|20975.63|20976.41|20976.41|20975.63|20975.63|0
1648204620000|2022-03-25 10:37:00|20975.65|20975.65|20974.46|20974.46|20975.78|20975.78|20974.46|20974.46|0
1648204630000|2022-03-25 10:37:10|20974.38|20974.38|20974.6|20974.6|20974.6|20974.6|20974.38|20974.38|0
1648204640000|2022-03-25 10:37:20|20974.61|20974.61|20974.56|20974.56|20974.92|20974.92|20974.45|20974.45|0
1648204650000|2022-03-25 10:37:30|20974.49|20974.49|20974.84|20974.84|20974.84|20974.84|20974.49|20974.49|0
1648204660000|2022-03-25 10:37:40|20974.81|20974.81|20974.82|20974.82|20974.87|20974.87|20974.68|20974.68|0
1648204670000|2022-03-25 10:37:50|20974.92|20974.92|20975.07|20975.07|20975.14|20975.14|20974.92|20974.92|0
1648204680000|2022-03-25 10:38:00|20975.14|20975.14|20974.96|20974.96|20975.22|20975.22|20974.9|20974.9|0
1648204690000|2022-03-25 10:38:10|20975.07|20975.07|20976.18|20976.18|20976.18|20976.18|20975.04|20975.04|0
1648204700000|2022-03-25 10:38:20|20976.13|20976.13|20976.56|20976.56|20976.56|20976.56|20976.01|20976.01|0
1648204710000|2022-03-25 10:38:30|20976.4|20976.4|20976.43|20976.43|20976.55|20976.55|20976.35|20976.35|0
1648204720000|2022-03-25 10:38:40|20976.49|20976.49|20975.85|20975.85|20976.67|20976.67|20975.85|20975.85|0
1648204730000|2022-03-25 10:38:50|20975.67|20975.67|20975.76|20975.76|20975.76|20975.76|20975.59|20975.59|0
1648204740000|2022-03-25 10:39:00|20975.82|20975.82|20975.46|20975.46|20976.05|20976.05|20975.46|20975.46|0
1648204750000|2022-03-25 10:39:10|20975.56|20975.56|20975.61|20975.61|20975.61|20975.61|20975.45|20975.45|0
1648204760000|2022-03-25 10:39:20|20975.32|20975.32|20976.28|20976.28|20976.33|20976.33|20975.15|20975.15|0
1648204770000|2022-03-25 10:39:30|20976.55|20976.55|20976.66|20976.66|20976.76|20976.76|20976.55|20976.55|0
1648204780000|2022-03-25 10:39:40|20976.74|20976.74|20976.66|20976.66|20976.82|20976.82|20976.66|20976.66|0
1648204790000|2022-03-25 10:39:50|20976.6|20976.6|20977.33|20977.33|20977.36|20977.36|20976.53|20976.53|0
1648204800000|2022-03-25 10:40:00|20977.14|20977.14|20976.54|20976.54|20977.37|20977.37|20976.54|20976.54|0
1648204810000|2022-03-25 10:40:10|20976.62|20976.62|20976.66|20976.66|20976.66|20976.66|20976.58|20976.58|0
1648204820000|2022-03-25 10:40:20|20976.54|20976.54|20976.05|20976.05|20976.54|20976.54|20976.05|20976.05|0
1648204830000|2022-03-25 10:40:30|20976.15|20976.15|20975.82|20975.82|20976.22|20976.22|20975.76|20975.76|0
1648204840000|2022-03-25 10:40:40|20975.9|20975.9|20976.64|20976.64|20976.64|20976.64|20975.9|20975.9|0
1648204850000|2022-03-25 10:40:50|20976.66|20976.66|20976.83|20976.83|20977.05|20977.05|20976.66|20976.66|0
1648204860000|2022-03-25 10:41:00|20976.99|20976.99|20976.9|20976.9|20977.14|20977.14|20976.84|20976.84|0
1648204870000|2022-03-25 10:41:10|20976.81|20976.81|20976.32|20976.32|20977.11|20977.11|20976.16|20976.16|0
1648204880000|2022-03-25 10:41:20|20976.46|20976.46|20976.5|20976.5|20976.64|20976.64|20976.27|20976.27|0
1648204890000|2022-03-25 10:41:30|20976.47|20976.47|20977.38|20977.38|20977.38|20977.38|20976.47|20976.47|0
1648204900000|2022-03-25 10:41:40|20977.39|20977.39|20978.25|20978.25|20978.25|20978.25|20977.39|20977.39|0
1648204910000|2022-03-25 10:41:50|20978.35|20978.35|20978|20978|20978.43|20978.43|20978|20978|0
1648204920000|2022-03-25 10:42:00|20977.98|20977.98|20977.65|20977.65|20978|20978|20977.1|20977.1|0
1648204930000|2022-03-25 10:42:10|20977.73|20977.73|20977.48|20977.48|20977.83|20977.83|20977.45|20977.45|0
1648204940000|2022-03-25 10:42:20|20977.56|20977.56|20979.05|20979.05|20979.05|20979.05|20977.56|20977.56|0
1648204950000|2022-03-25 10:42:30|20978.76|20978.76|20978.9|20978.9|20978.97|20978.97|20978.64|20978.64|0
1648204960000|2022-03-25 10:42:40|20978.82|20978.82|20978.72|20978.72|20979.02|20979.02|20978.72|20978.72|0
1648204970000|2022-03-25 10:42:50|20978.83|20978.83|20978.9|20978.9|20979.22|20979.22|20978.75|20978.75|0
1648204980000|2022-03-25 10:43:00|20978.66|20978.66|20979.09|20979.09|20979.09|20979.09|20978.55|20978.55|0
1648204990000|2022-03-25 10:43:10|20978.95|20978.95|20979.71|20979.71|20979.71|20979.71|20978.9|20978.9|0
1648205000000|2022-03-25 10:43:20|20979.79|20979.79|20979.44|20979.44|20979.79|20979.79|20979.36|20979.36|0
1648205010000|2022-03-25 10:43:30|20979.48|20979.48|20980.8|20980.8|20980.91|20980.91|20979.48|20979.48|0
1648205020000|2022-03-25 10:43:40|20980.87|20980.87|20980.62|20980.62|20981.06|20981.06|20980.62|20980.62|0
1648205030000|2022-03-25 10:43:50|20980.6|20980.6|20980.82|20980.82|20980.97|20980.97|20980.6|20980.6|0
1648205040000|2022-03-25 10:44:00|20980.9|20980.9|20980.55|20980.55|20981.79|20981.79|20980.55|20980.55|0
1648205050000|2022-03-25 10:44:10|20980.52|20980.52|20981.8|20981.8|20981.83|20981.83|20980.52|20980.52|0
1648205060000|2022-03-25 10:44:20|20982.03|20982.03|20982.3|20982.3|20982.31|20982.31|20981.98|20981.98|0
1648205070000|2022-03-25 10:44:30|20982.23|20982.23|20981.99|20981.99|20982.35|20982.35|20981.84|20981.84|0
1648205080000|2022-03-25 10:44:40|20982.07|20982.07|20983.01|20983.01|20983.02|20983.02|20981.94|20981.94|0
1648205090000|2022-03-25 10:44:50|20983.1|20983.1|20983.07|20983.07|20983.22|20983.22|20983.07|20983.07|0
1648205100000|2022-03-25 10:45:00|20983.17|20983.17|20983.47|20983.47|20983.49|20983.49|20983.1|20983.1|0
1648205110000|2022-03-25 10:45:10|20983.61|20983.61|20983.05|20983.05|20983.61|20983.61|20982.6|20982.6|0
1648205120000|2022-03-25 10:45:20|20983.1|20983.1|20983.44|20983.44|20983.59|20983.59|20982.96|20982.96|0
1648205130000|2022-03-25 10:45:30|20983.3|20983.3|20982.78|20982.78|20983.5|20983.5|20982.53|20982.53|0
1648205140000|2022-03-25 10:45:40|20982.9|20982.9|20982.94|20982.94|20982.94|20982.94|20982.48|20982.48|0
1648205150000|2022-03-25 10:45:50|20982.97|20982.97|20983.16|20983.16|20983.26|20983.26|20982.92|20982.92|0
1648205160000|2022-03-25 10:46:00|20982.9|20982.9|20983.07|20983.07|20983.07|20983.07|20982.66|20982.66|0
1648205170000|2022-03-25 10:46:10|20983.11|20983.11|20983.82|20983.82|20983.85|20983.85|20983.01|20983.01|0
1648205180000|2022-03-25 10:46:20|20983.84|20983.84|20985.13|20985.13|20985.27|20985.27|20983.84|20983.84|0
1648205190000|2022-03-25 10:46:30|20984.99|20984.99|20985.72|20985.72|20985.72|20985.72|20984.98|20984.98|0
1648205200000|2022-03-25 10:46:40|20985.87|20985.87|20986.12|20986.12|20986.55|20986.55|20985.87|20985.87|0
1648205210000|2022-03-25 10:46:50|20985.98|20985.98|20986.12|20986.12|20986.12|20986.12|20985.84|20985.84|0
1648205220000|2022-03-25 10:47:00|20986.23|20986.23|20986.54|20986.54|20986.64|20986.64|20986.23|20986.23|0
1648205230000|2022-03-25 10:47:10|20986.4|20986.4|20986.67|20986.67|20986.67|20986.67|20986.4|20986.4|0
1648205240000|2022-03-25 10:47:20|20986.63|20986.63|20986.63|20986.63|20986.68|20986.68|20986.25|20986.25|0
1648205250000|2022-03-25 10:47:30|20986.5|20986.5|20986.28|20986.28|20986.89|20986.89|20986.09|20986.09|0
1648205260000|2022-03-25 10:47:40|20986.35|20986.35|20985.95|20985.95|20986.35|20986.35|20985.87|20985.87|0
1648205270000|2022-03-25 10:47:50|20985.84|20985.84|20985.86|20985.86|20985.86|20985.86|20985.84|20985.84|0
1648205280000|2022-03-25 10:48:00|20985.75|20985.75|20985.15|20985.15|20985.89|20985.89|20985.15|20985.15|0
1648205290000|2022-03-25 10:48:10|20985.32|20985.32|20986.02|20986.02|20986.05|20986.05|20985.18|20985.18|0
1648205300000|2022-03-25 10:48:20|20986.13|20986.13|20985.93|20985.93|20986.18|20986.18|20985.93|20985.93|0
1648205310000|2022-03-25 10:48:30|20986|20986|20985.67|20985.67|20986.09|20986.09|20985.67|20985.67|0
1648205320000|2022-03-25 10:48:40|20985.82|20985.82|20985.38|20985.38|20985.86|20985.86|20985.38|20985.38|0
1648205330000|2022-03-25 10:48:50|20985.27|20985.27|20985.72|20985.72|20985.97|20985.97|20985.19|20985.19|0
1648205340000|2022-03-25 10:49:00|20985.86|20985.86|20985.88|20985.88|20985.98|20985.98|20985.78|20985.78|0
1648205350000|2022-03-25 10:49:10|20985.99|20985.99|20986.23|20986.23|20986.32|20986.32|20985.91|20985.91|0
1648205360000|2022-03-25 10:49:20|20986.15|20986.15|20986.44|20986.44|20986.67|20986.67|20986.15|20986.15|0
1648205370000|2022-03-25 10:49:30|20986.38|20986.38|20986.35|20986.35|20986.69|20986.69|20986.35|20986.35|0
1648205380000|2022-03-25 10:49:40|20986.42|20986.42|20985.94|20985.94|20986.69|20986.69|20985.83|20985.83|0
1648205390000|2022-03-25 10:49:50|20985.84|20985.84|20985.48|20985.48|20985.84|20985.84|20985.48|20985.48|0
1648205400000|2022-03-25 10:50:00|20985.16|20985.16|20985.17|20985.17|20985.36|20985.36|20984.71|20984.71|0
1648205410000|2022-03-25 10:50:10|20985.14|20985.14|20985.4|20985.4|20985.97|20985.97|20985.14|20985.14|0
1648205420000|2022-03-25 10:50:20|20985.46|20985.46|20986.01|20986.01|20986.03|20986.03|20985.46|20985.46|0
1648205430000|2022-03-25 10:50:30|20985.9|20985.9|20986.05|20986.05|20986.93|20986.93|20985.9|20985.9|0
1648205440000|2022-03-25 10:50:40|20986.12|20986.12|20985.77|20985.77|20986.12|20986.12|20985.58|20985.58|0
1648205450000|2022-03-25 10:50:50|20985.7|20985.7|20986.26|20986.26|20986.4|20986.4|20985.7|20985.7|0
1648205460000|2022-03-25 10:51:00|20986.15|20986.15|20987.21|20987.21|20987.4|20987.4|20986.15|20986.15|0
1648205470000|2022-03-25 10:51:10|20987.02|20987.02|20987.29|20987.29|20987.29|20987.29|20987.02|20987.02|0
1648205480000|2022-03-25 10:51:20|20987.19|20987.19|20987.74|20987.74|20987.97|20987.97|20987.08|20987.08|0
1648205490000|2022-03-25 10:51:30|20987.8|20987.8|20988|20988|20988.29|20988.29|20987.77|20987.77|0
1648205500000|2022-03-25 10:51:40|20987.9|20987.9|20987.73|20987.73|20987.9|20987.9|20987.29|20987.29|0
1648205510000|2022-03-25 10:51:50|20987.91|20987.91|20988.38|20988.38|20988.38|20988.38|20987.91|20987.91|0
1648205520000|2022-03-25 10:52:00|20988.32|20988.32|20988.14|20988.14|20988.74|20988.74|20988.04|20988.04|0
1648205530000|2022-03-25 10:52:10|20988.2|20988.2|20988.2|20988.2|20988.31|20988.31|20987.97|20987.97|0
1648205540000|2022-03-25 10:52:20|20988.26|20988.26|20988.98|20988.98|20989.08|20989.08|20988.18|20988.18|0
1648205550000|2022-03-25 10:52:30|20988.87|20988.87|20988.97|20988.97|20988.97|20988.97|20988.74|20988.74|0
1648205560000|2022-03-25 10:52:40|20989.24|20989.24|20990.49|20990.49|20990.61|20990.61|20989.24|20989.24|0
1648205570000|2022-03-25 10:52:50|20990.3|20990.3|20989.92|20989.92|20990.36|20990.36|20989.92|20989.92|0
1648205580000|2022-03-25 10:53:00|20990|20990|20989.46|20989.46|20990.03|20990.03|20989.26|20989.26|0
1648205590000|2022-03-25 10:53:10|20989.52|20989.52|20990.46|20990.46|20990.46|20990.46|20989.52|20989.52|0
1648205600000|2022-03-25 10:53:20|20990.63|20990.63|20990.37|20990.37|20990.63|20990.63|20990.33|20990.33|0
1648205610000|2022-03-25 10:53:30|20990.46|20990.46|20990.99|20990.99|20990.99|20990.99|20990.46|20990.46|0
1648205620000|2022-03-25 10:53:40|20991.1|20991.1|20991.26|20991.26|20991.33|20991.33|20990.89|20990.89|0
1648205630000|2022-03-25 10:53:50|20991.32|20991.32|20992.03|20992.03|20992.05|20992.05|20991.32|20991.32|0
1648205640000|2022-03-25 10:54:00|20992.08|20992.08|20992.32|20992.32|20992.39|20992.39|20992.08|20992.08|0
1648205650000|2022-03-25 10:54:10|20992.43|20992.43|20992.32|20992.32|20992.51|20992.51|20992.19|20992.19|0
1648205660000|2022-03-25 10:54:20|20992.29|20992.29|20992.55|20992.55|20992.62|20992.62|20992.29|20992.29|0
1648205670000|2022-03-25 10:54:30|20992.64|20992.64|20992.86|20992.86|20993.05|20993.05|20992.53|20992.53|0
1648205680000|2022-03-25 10:54:40|20992.93|20992.93|20993.25|20993.25|20993.49|20993.49|20992.93|20992.93|0
1648205690000|2022-03-25 10:54:50|20993.16|20993.16|20992.84|20992.84|20993.24|20993.24|20992.84|20992.84|0
1648205700000|2022-03-25 10:55:00|20992.73|20992.73|20992.45|20992.45|20993.2|20993.2|20992.29|20992.29|0
1648205710000|2022-03-25 10:55:10|20992.46|20992.46|20992.79|20992.79|20992.94|20992.94|20992.38|20992.38|0
1648205720000|2022-03-25 10:55:20|20992.81|20992.81|20993.73|20993.73|20993.73|20993.73|20992.81|20992.81|0
1648205730000|2022-03-25 10:55:30|20993.76|20993.76|20997|20997|20997.04|20997.04|20993.74|20993.74|0
1648205740000|2022-03-25 10:55:40|20997.05|20997.05|20997.63|20997.63|20997.67|20997.67|20997.05|20997.05|0
1648205750000|2022-03-25 10:55:50|20997.81|20997.81|20999.2|20999.2|20999.27|20999.27|20997.81|20997.81|0
1648205760000|2022-03-25 10:56:00|20999.42|20999.42|21000.74|21000.74|21000.79|21000.79|20999.42|20999.42|0
1648205770000|2022-03-25 10:56:10|21000.82|21000.82|21000.37|21000.37|21001.25|21001.25|21000.37|21000.37|0
1648205780000|2022-03-25 10:56:20|21000.44|21000.44|21003.77|21003.77|21003.95|21003.95|21000.36|21000.36|0
1648205790000|2022-03-25 10:56:30|21003.83|21003.83|21003.89|21003.89|21004.15|21004.15|21003.18|21003.18|0
1648205800000|2022-03-25 10:56:40|21003.86|21003.86|21003.93|21003.93|21004.11|21004.11|21003.53|21003.53|0
1648205810000|2022-03-25 10:56:50|21003.99|21003.99|21004.3|21004.3|21005.03|21005.03|21003.94|21003.94|0
1648205820000|2022-03-25 10:57:00|21004.23|21004.23|21004.22|21004.22|21004.4|21004.4|21003.96|21003.96|0
1648205830000|2022-03-25 10:57:10|21004.06|21004.06|21004.14|21004.14|21004.32|21004.32|21003.95|21003.95|0
1648205840000|2022-03-25 10:57:20|21004.45|21004.45|21004.21|21004.21|21004.45|21004.45|21003.85|21003.85|0
1648205850000|2022-03-25 10:57:30|21004.27|21004.27|21003.14|21003.14|21004.33|21004.33|21003.14|21003.14|0
1648205860000|2022-03-25 10:57:40|21003.4|21003.4|21004.34|21004.34|21004.64|21004.64|21003.28|21003.28|0
1648205870000|2022-03-25 10:57:50|21004.4|21004.4|21004.02|21004.02|21004.99|21004.99|21004.02|21004.02|0
1648205880000|2022-03-25 10:58:00|21003.86|21003.86|21004.82|21004.82|21004.91|21004.91|21003.75|21003.75|0
1648205890000|2022-03-25 10:58:10|21005.03|21005.03|21005.13|21005.13|21005.35|21005.35|21004.83|21004.83|0
1648205900000|2022-03-25 10:58:20|21005.24|21005.24|21005.21|21005.21|21005.7|21005.7|21005|21005|0
1648205910000|2022-03-25 10:58:30|21005.62|21005.62|21006.15|21006.15|21006.27|21006.27|21005.62|21005.62|0
1648205920000|2022-03-25 10:58:40|21006.06|21006.06|21006.21|21006.21|21006.21|21006.21|21006.03|21006.03|0
1648205930000|2022-03-25 10:58:50|21005.75|21005.75|21006.41|21006.41|21006.41|21006.41|21005.75|21005.75|0
1648205940000|2022-03-25 10:59:00|21006.48|21006.48|21007.02|21007.02|21007.02|21007.02|21006.18|21006.18|0
1648205950000|2022-03-25 10:59:10|21006.91|21006.91|21007.01|21007.01|21007.01|21007.01|21005.99|21005.99|0
1648205960000|2022-03-25 10:59:20|21007.07|21007.07|21007.14|21007.14|21007.14|21007.14|21006.88|21006.88|0
1648205970000|2022-03-25 10:59:30|21007.07|21007.07|21007.12|21007.12|21007.2|21007.2|21006.82|21006.82|0
1648205980000|2022-03-25 10:59:40|21007.07|21007.07|21008.29|21008.29|21008.29|21008.29|21006.97|21006.97|0
1648205990000|2022-03-25 10:59:50|21008.33|21008.33|21008.61|21008.61|21008.61|21008.61|21008.33|21008.33|0
1648206000000|2022-03-25 11:00:00|21008.37|21008.37|21009.06|21009.06|21009.11|21009.11|21008.16|21008.16|0
1648206010000|2022-03-25 11:00:10|21009.09|21009.09|21008.7|21008.7|21009.21|21009.21|21008.7|21008.7|0
1648206020000|2022-03-25 11:00:20|21008.65|21008.65|21008.25|21008.25|21008.65|21008.65|21008.25|21008.25|0
1648206030000|2022-03-25 11:00:30|21008.22|21008.22|21007.98|21007.98|21008.22|21008.22|21007.58|21007.58|0
1648206040000|2022-03-25 11:00:40|21007.81|21007.81|21007.78|21007.78|21007.89|21007.89|21007.67|21007.67|0
1648206050000|2022-03-25 11:00:50|21007.85|21007.85|21007.53|21007.53|21007.99|21007.99|21007.53|21007.53|0
1648206060000|2022-03-25 11:01:00|21007.58|21007.58|21007.63|21007.63|21007.67|21007.67|21007.58|21007.58|0
1648206070000|2022-03-25 11:01:10|21007.58|21007.58|21008.59|21008.59|21008.59|21008.59|21007.58|21007.58|0
1648206080000|2022-03-25 11:01:20|21008.63|21008.63|21009.68|21009.68|21009.88|21009.88|21008.63|21008.63|0
1648206090000|2022-03-25 11:01:30|21009.55|21009.55|21009.45|21009.45|21009.63|21009.63|21009.29|21009.29|0
1648206100000|2022-03-25 11:01:40|21009.71|21009.71|21010.1|21010.1|21010.1|21010.1|21009.71|21009.71|0
1648206110000|2022-03-25 11:01:50|21010.21|21010.21|21011.08|21011.08|21011.08|21011.08|21009.96|21009.96|0
1648206120000|2022-03-25 11:02:00|21010.98|21010.98|21010.7|21010.7|21011.12|21011.12|21010.7|21010.7|0
1648206130000|2022-03-25 11:02:10|21011.15|21011.15|21011.14|21011.14|21011.39|21011.39|21011.11|21011.11|0
1648206140000|2022-03-25 11:02:20|21011.2|21011.2|21012.17|21012.17|21012.32|21012.32|21011.2|21011.2|0
1648206150000|2022-03-25 11:02:30|21012.21|21012.21|21012.24|21012.24|21012.52|21012.52|21011.98|21011.98|0
1648206160000|2022-03-25 11:02:40|21012.37|21012.37|21012.39|21012.39|21012.52|21012.52|21012.13|21012.13|0
1648206170000|2022-03-25 11:02:50|21012.47|21012.47|21012.09|21012.09|21012.73|21012.73|21012.09|21012.09|0
1648206180000|2022-03-25 11:03:00|21011.94|21011.94|21012.41|21012.41|21012.47|21012.47|21011.94|21011.94|0
1648206190000|2022-03-25 11:03:10|21012.49|21012.49|21012.58|21012.58|21012.6|21012.6|21012.43|21012.43|0
1648206200000|2022-03-25 11:03:20|21012.46|21012.46|21012.68|21012.68|21012.68|21012.68|21012.35|21012.35|0
1648206210000|2022-03-25 11:03:30|21012.79|21012.79|21013.01|21013.01|21013.01|21013.01|21012.76|21012.76|0
1648206220000|2022-03-25 11:03:40|21012.99|21012.99|21012.87|21012.87|21013.02|21013.02|21012.85|21012.85|0
1648206230000|2022-03-25 11:03:50|21012.77|21012.77|21012.78|21012.78|21012.9|21012.9|21012.2|21012.2|0
1648206240000|2022-03-25 11:04:00|21012.71|21012.71|21013.27|21013.27|21013.34|21013.34|21012.64|21012.64|0
1648206250000|2022-03-25 11:04:10|21013.33|21013.33|21014|21014|21014|21014|21013.33|21013.33|0
1648206260000|2022-03-25 11:04:20|21013.89|21013.89|21014.37|21014.37|21014.4|21014.4|21013.89|21013.89|0
1648206270000|2022-03-25 11:04:30|21014.34|21014.34|21014.75|21014.75|21014.91|21014.91|21014.34|21014.34|0
1648206280000|2022-03-25 11:04:40|21014.44|21014.44|21013.69|21013.69|21014.61|21014.61|21013.69|21013.69|0
1648206290000|2022-03-25 11:04:50|21013.55|21013.55|21013.34|21013.34|21013.55|21013.55|21013.33|21013.33|0
1648206300000|2022-03-25 11:05:00|21013.47|21013.47|21014.13|21014.13|21014.18|21014.18|21013.47|21013.47|0
1648206310000|2022-03-25 11:05:10|21014.17|21014.17|21014.08|21014.08|21014.37|21014.37|21014.03|21014.03|0
1648206320000|2022-03-25 11:05:20|21014.16|21014.16|21014.17|21014.17|21014.35|21014.35|21013.88|21013.88|0
1648206330000|2022-03-25 11:05:30|21014.26|21014.26|21014.85|21014.85|21014.92|21014.92|21014.26|21014.26|0
1648206340000|2022-03-25 11:05:40|21014.79|21014.79|21015.18|21015.18|21015.18|21015.18|21014.69|21014.69|0
1648206350000|2022-03-25 11:05:50|21015.41|21015.41|21015.91|21015.91|21015.96|21015.96|21015.39|21015.39|0
1648206360000|2022-03-25 11:06:00|21015.84|21015.84|21015.04|21015.04|21015.84|21015.84|21015.04|21015.04|0
1648206370000|2022-03-25 11:06:10|21015.15|21015.15|21015.54|21015.54|21015.61|21015.61|21015.15|21015.15|0
1648206380000|2022-03-25 11:06:20|21015.51|21015.51|21014.84|21014.84|21015.6|21015.6|21014.84|21014.84|0
1648206390000|2022-03-25 11:06:30|21014.89|21014.89|21014.53|21014.53|21014.89|21014.89|21014.08|21014.08|0
1648206400000|2022-03-25 11:06:40|21014.19|21014.19|21015.13|21015.13|21015.13|21015.13|21014.19|21014.19|0
1648206410000|2022-03-25 11:06:50|21015.49|21015.49|21017.09|21017.09|21017.09|21017.09|21015.49|21015.49|0
1648206420000|2022-03-25 11:07:00|21017.2|21017.2|21017.63|21017.63|21017.63|21017.63|21017.04|21017.04|0
1648206430000|2022-03-25 11:07:10|21017.93|21017.93|21017.86|21017.86|21018.2|21018.2|21017.68|21017.68|0
1648206440000|2022-03-25 11:07:20|21017.98|21017.98|21017.75|21017.75|21018.02|21018.02|21017.75|21017.75|0
1648206450000|2022-03-25 11:07:30|21017.78|21017.78|21018.3|21018.3|21018.35|21018.35|21017.78|21017.78|0
1648206460000|2022-03-25 11:07:40|21018.34|21018.34|21018.28|21018.28|21018.42|21018.42|21017.74|21017.74|0
1648206470000|2022-03-25 11:07:50|21018.13|21018.13|21018.67|21018.67|21018.73|21018.73|21018.13|21018.13|0
1648206480000|2022-03-25 11:08:00|21018.96|21018.96|21018.89|21018.89|21018.96|21018.96|21018.85|21018.85|0
1648206490000|2022-03-25 11:08:10|21018.82|21018.82|21019.35|21019.35|21019.35|21019.35|21018.82|21018.82|0
1648206500000|2022-03-25 11:08:20|21019.41|21019.41|21019.58|21019.58|21019.82|21019.82|21019.34|21019.34|0
1648206510000|2022-03-25 11:08:30|21019.92|21019.92|21020.37|21020.37|21020.44|21020.44|21019.92|21019.92|0
1648206520000|2022-03-25 11:08:40|21020.41|21020.41|21020.76|21020.76|21020.81|21020.81|21020.41|21020.41|0
1648206530000|2022-03-25 11:08:50|21020.84|21020.84|21020.42|21020.42|21020.84|21020.84|21020.18|21020.18|0
1648206540000|2022-03-25 11:09:00|21020.24|21020.24|21020.5|21020.5|21020.5|21020.5|21019.84|21019.84|0
1648206550000|2022-03-25 11:09:10|21020.57|21020.57|21019.4|21019.4|21020.87|21020.87|21019.38|21019.38|0
1648206560000|2022-03-25 11:09:20|21019.6|21019.6|21019.76|21019.76|21019.8|21019.8|21019.36|21019.36|0
1648206570000|2022-03-25 11:09:30|21019.57|21019.57|21020.03|21020.03|21020.03|21020.03|21019.41|21019.41|0
1648206580000|2022-03-25 11:09:40|21019.51|21019.51|21019.04|21019.04|21019.51|21019.51|21018.94|21018.94|0
1648206590000|2022-03-25 11:09:50|21018.95|21018.95|21019.1|21019.1|21019.4|21019.4|21018.93|21018.93|0
1648206600000|2022-03-25 11:10:00|21019.15|21019.15|21019.43|21019.43|21019.45|21019.45|21019.08|21019.08|0
1648206610000|2022-03-25 11:10:10|21019.05|21019.05|21019.62|21019.62|21019.62|21019.62|21019.03|21019.03|0
1648206620000|2022-03-25 11:10:20|21019.36|21019.36|21018.01|21018.01|21019.36|21019.36|21018.01|21018.01|0
1648206630000|2022-03-25 11:10:30|21018.06|21018.06|21019.05|21019.05|21019.05|21019.05|21018.04|21018.04|0
1648206640000|2022-03-25 11:10:40|21019.03|21019.03|21019.22|21019.22|21019.27|21019.27|21018.86|21018.86|0
1648206650000|2022-03-25 11:10:50|21018.84|21018.84|21019.83|21019.83|21019.83|21019.83|21018.84|21018.84|0
1648206660000|2022-03-25 11:11:00|21019.76|21019.76|21019.99|21019.99|21020.41|21020.41|21019.76|21019.76|0
1648206670000|2022-03-25 11:11:10|21020.02|21020.02|21019.33|21019.33|21020.02|21020.02|21019.18|21019.18|0
1648206680000|2022-03-25 11:11:20|21019.42|21019.42|21019.73|21019.73|21019.84|21019.84|21019.42|21019.42|0
1648206690000|2022-03-25 11:11:30|21019.68|21019.68|21019.42|21019.42|21019.96|21019.96|21019.42|21019.42|0
1648206700000|2022-03-25 11:11:40|21019.5|21019.5|21019.36|21019.36|21019.55|21019.55|21019.36|21019.36|0
1648206710000|2022-03-25 11:11:50|21019.33|21019.33|21019.27|21019.27|21019.83|21019.83|21019.25|21019.25|0
1648206720000|2022-03-25 11:12:00|21019.23|21019.23|21019.32|21019.32|21019.32|21019.32|21018.96|21018.96|0
1648206730000|2022-03-25 11:12:10|21019.23|21019.23|21019.45|21019.45|21019.69|21019.69|21019.07|21019.07|0
1648206740000|2022-03-25 11:12:20|21019.53|21019.53|21018.53|21018.53|21019.53|21019.53|21018.48|21018.48|0
1648206750000|2022-03-25 11:12:30|21018.65|21018.65|21018.06|21018.06|21018.65|21018.65|21018.06|21018.06|0
1648206760000|2022-03-25 11:12:40|21018.24|21018.24|21019.02|21019.02|21019.05|21019.05|21018.24|21018.24|0
1648206770000|2022-03-25 11:12:50|21019.37|21019.37|21018.68|21018.68|21019.45|21019.45|21018.68|21018.68|0
1648206780000|2022-03-25 11:13:00|21018.9|21018.9|21018.2|21018.2|21019.19|21019.19|21017.93|21017.93|0
1648206790000|2022-03-25 11:13:10|21018.19|21018.19|21017.77|21017.77|21018.19|21018.19|21017.77|21017.77|0
1648206800000|2022-03-25 11:13:20|21017.84|21017.84|21017.67|21017.67|21017.84|21017.84|21017.56|21017.56|0
1648206810000|2022-03-25 11:13:30|21017.94|21017.94|21018.37|21018.37|21018.48|21018.48|21017.94|21017.94|0
1648206820000|2022-03-25 11:13:40|21018.28|21018.28|21018.72|21018.72|21018.9|21018.9|21018.28|21018.28|0
1648206830000|2022-03-25 11:13:50|21018.77|21018.77|21018.95|21018.95|21019.01|21019.01|21018.66|21018.66|0
1648206840000|2022-03-25 11:14:00|21018.78|21018.78|21019.76|21019.76|21019.83|21019.83|21018.78|21018.78|0
1648206850000|2022-03-25 11:14:10|21020.03|21020.03|21020.72|21020.72|21020.72|21020.72|21020.01|21020.01|0
1648206860000|2022-03-25 11:14:20|21020.86|21020.86|21022.3|21022.3|21022.45|21022.45|21020.86|21020.86|0
1648206870000|2022-03-25 11:14:30|21022.12|21022.12|21021.47|21021.47|21022.33|21022.33|21021.47|21021.47|0
1648206880000|2022-03-25 11:14:40|21021.37|21021.37|21021.54|21021.54|21021.54|21021.54|21021.3|21021.3|0
1648206890000|2022-03-25 11:14:50|21021.57|21021.57|21022.09|21022.09|21022.09|21022.09|21021.57|21021.57|0
1648206900000|2022-03-25 11:15:00|21022.23|21022.23|21021.97|21021.97|21023|21023|21021.92|21021.92|0
1648206910000|2022-03-25 11:15:10|21022|21022|21020.78|21020.78|21022.41|21022.41|21020.78|21020.78|0
1648206920000|2022-03-25 11:15:20|21020.72|21020.72|21020.94|21020.94|21021.17|21021.17|21020.72|21020.72|0
1648206930000|2022-03-25 11:15:30|21021.03|21021.03|21022|21022|21022|21022|21021.03|21021.03|0
1648206940000|2022-03-25 11:15:40|21022.07|21022.07|21021.96|21021.96|21022.46|21022.46|21021.76|21021.76|0
1648206950000|2022-03-25 11:15:50|21021.73|21021.73|21021.05|21021.05|21021.74|21021.74|21021.05|21021.05|0
1648206960000|2022-03-25 11:16:00|21020.59|21020.59|21020.74|21020.74|21020.89|21020.89|21019.88|21019.88|0
1648206970000|2022-03-25 11:16:10|21020.58|21020.58|21020.65|21020.65|21020.75|21020.75|21020.44|21020.44|0
1648206980000|2022-03-25 11:16:20|21020.49|21020.49|21020.63|21020.63|21020.74|21020.74|21020.28|21020.28|0
1648206990000|2022-03-25 11:16:30|21020.6|21020.6|21019.38|21019.38|21020.6|21020.6|21019.38|21019.38|0
1648207000000|2022-03-25 11:16:40|21019.69|21019.69|21020.06|21020.06|21020.1|21020.1|21019.69|21019.69|0
1648207010000|2022-03-25 11:16:50|21020.16|21020.16|21020.27|21020.27|21020.27|21020.27|21020.03|21020.03|0
1648207020000|2022-03-25 11:17:00|21020.33|21020.33|21020.06|21020.06|21020.33|21020.33|21020|21020|0
1648207030000|2022-03-25 11:17:10|21020.01|21020.01|21020.56|21020.56|21020.73|21020.73|21020.01|21020.01|0
1648207040000|2022-03-25 11:17:20|21020.83|21020.83|21021.46|21021.46|21021.83|21021.83|21020.83|21020.83|0
1648207050000|2022-03-25 11:17:30|21021.49|21021.49|21021.42|21021.42|21021.49|21021.49|21021.42|21021.42|0
1648207060000|2022-03-25 11:17:40|21021.35|21021.35|21021.27|21021.27|21021.5|21021.5|21021.14|21021.14|0
1648207070000|2022-03-25 11:17:50|21021.65|21021.65|21021.61|21021.61|21021.8|21021.8|21021.61|21021.61|0
1648207080000|2022-03-25 11:18:00|21021.54|21021.54|21021.94|21021.94|21021.96|21021.96|21021.54|21021.54|0
1648207090000|2022-03-25 11:18:10|21022.02|21022.02|21021.87|21021.87|21022.02|21022.02|21021.77|21021.77|0
1648207100000|2022-03-25 11:18:20|21021.84|21021.84|21021.66|21021.66|21022.17|21022.17|21021.42|21021.42|0
1648207110000|2022-03-25 11:18:30|21021.59|21021.59|21021.55|21021.55|21021.76|21021.76|21021.55|21021.55|0
1648207120000|2022-03-25 11:18:40|21020.83|21020.83|21018.99|21018.99|21020.83|21020.83|21018.99|21018.99|0
1648207130000|2022-03-25 11:18:50|21018.84|21018.84|21018.52|21018.52|21018.84|21018.84|21018.29|21018.29|0
1648207140000|2022-03-25 11:19:00|21018.6|21018.6|21017.62|21017.62|21018.6|21018.6|21017.62|21017.62|0
1648207150000|2022-03-25 11:19:10|21017.6|21017.6|21017.59|21017.59|21017.6|21017.6|21017.2|21017.2|0
1648207160000|2022-03-25 11:19:20|21017.57|21017.57|21016.34|21016.34|21017.57|21017.57|21016.34|21016.34|0
1648207170000|2022-03-25 11:19:30|21016.5|21016.5|21016.14|21016.14|21016.5|21016.5|21016.13|21016.13|0
1648207180000|2022-03-25 11:19:40|21016.11|21016.11|21015.49|21015.49|21016.14|21016.14|21015.49|21015.49|0
1648207190000|2022-03-25 11:19:50|21015.15|21015.15|21015.58|21015.58|21015.58|21015.58|21015.07|21015.07|0
1648207200000|2022-03-25 11:20:00|21015.42|21015.42|21015.34|21015.34|21015.45|21015.45|21015.15|21015.15|0
1648207210000|2022-03-25 11:20:10|21015.48|21015.48|21015|21015|21015.48|21015.48|21015|21015|0
1648207220000|2022-03-25 11:20:20|21015.22|21015.22|21015.65|21015.65|21015.65|21015.65|21014.83|21014.83|0
1648207230000|2022-03-25 11:20:30|21015.54|21015.54|21016.4|21016.4|21016.4|21016.4|21015.54|21015.54|0
1648207240000|2022-03-25 11:20:40|21016.33|21016.33|21016.33|21016.33|21016.33|21016.33|21016.33|21016.33|0
1648207250000|2022-03-25 11:20:50|21016.36|21016.36|21018.5|21018.5|21018.5|21018.5|21016.36|21016.36|0
1648207260000|2022-03-25 11:21:00|21018.55|21018.55|21018.33|21018.33|21018.55|21018.55|21018.18|21018.18|0
1648207270000|2022-03-25 11:21:10|21018.17|21018.17|21018.41|21018.41|21018.49|21018.49|21018.1|21018.1|0
1648207280000|2022-03-25 11:21:20|21018.46|21018.46|21018.46|21018.46|21018.55|21018.55|21018.32|21018.32|0
1648207290000|2022-03-25 11:21:30|21018.67|21018.67|21019.11|21019.11|21019.18|21019.18|21018.67|21018.67|0
1648207300000|2022-03-25 11:21:40|21019.21|21019.21|21019.63|21019.63|21019.63|21019.63|21019.21|21019.21|0
1648207310000|2022-03-25 11:21:50|21019.7|21019.7|21020.3|21020.3|21020.48|21020.48|21019.7|21019.7|0
1648207320000|2022-03-25 11:22:00|21020.26|21020.26|21020.78|21020.78|21020.91|21020.91|21020.26|21020.26|0
1648207330000|2022-03-25 11:22:10|21020.82|21020.82|21020.78|21020.78|21020.9|21020.9|21020.68|21020.68|0
1648207340000|2022-03-25 11:22:20|21020.91|21020.91|21021.22|21021.22|21021.25|21021.25|21020.91|21020.91|0
1648207350000|2022-03-25 11:22:30|21021.26|21021.26|21021.58|21021.58|21021.77|21021.77|21021.26|21021.26|0
1648207360000|2022-03-25 11:22:40|21021.73|21021.73|21022.02|21022.02|21022.06|21022.06|21021.68|21021.68|0
1648207370000|2022-03-25 11:22:50|21022|21022|21021.75|21021.75|21022|21022|21021.53|21021.53|0
1648207380000|2022-03-25 11:23:00|21021.79|21021.79|21023.22|21023.22|21023.22|21023.22|21021.79|21021.79|0
1648207390000|2022-03-25 11:23:10|21023.42|21023.42|21024.08|21024.08|21024.14|21024.14|21023.42|21023.42|0
1648207400000|2022-03-25 11:23:20|21024.22|21024.22|21024.34|21024.34|21024.44|21024.44|21024.13|21024.13|0
1648207410000|2022-03-25 11:23:30|21024.73|21024.73|21029.51|21029.51|21029.8|21029.8|21024.72|21024.72|0
1648207420000|2022-03-25 11:23:40|21029.69|21029.69|21030.28|21030.28|21030.74|21030.74|21029.64|21029.64|0
1648207430000|2022-03-25 11:23:50|21030.34|21030.34|21030.37|21030.37|21030.41|21030.41|21030.02|21030.02|0
1648207440000|2022-03-25 11:24:00|21030.46|21030.46|21029.63|21029.63|21030.46|21030.46|21029.59|21029.59|0
1648207450000|2022-03-25 11:24:10|21029.7|21029.7|21029.72|21029.72|21029.78|21029.78|21029.54|21029.54|0
1648207460000|2022-03-25 11:24:20|21029.65|21029.65|21029.11|21029.11|21029.7|21029.7|21028.98|21028.98|0
1648207470000|2022-03-25 11:24:30|21028.95|21028.95|21028.63|21028.63|21029.12|21029.12|21028.63|21028.63|0
1648207480000|2022-03-25 11:24:40|21028.65|21028.65|21028.28|21028.28|21028.65|21028.65|21028.28|21028.28|0
1648207490000|2022-03-25 11:24:50|21028.2|21028.2|21028.22|21028.22|21028.22|21028.22|21028.06|21028.06|0
1648207500000|2022-03-25 11:25:00|21028.09|21028.09|21027.5|21027.5|21028.09|21028.09|21027.43|21027.43|0
1648207510000|2022-03-25 11:25:10|21027.57|21027.57|21027.78|21027.78|21027.87|21027.87|21027.57|21027.57|0
1648207520000|2022-03-25 11:25:20|21027.71|21027.71|21027.57|21027.57|21027.77|21027.77|21027.55|21027.55|0
1648207530000|2022-03-25 11:25:30|21027.73|21027.73|21027.3|21027.3|21027.73|21027.73|21027.3|21027.3|0
1648207540000|2022-03-25 11:25:40|21027.4|21027.4|21027.36|21027.36|21027.4|21027.4|21027.33|21027.33|0
1648207550000|2022-03-25 11:25:50|21027.43|21027.43|21028.23|21028.23|21028.23|21028.23|21027.43|21027.43|0
1648207560000|2022-03-25 11:26:00|21028.29|21028.29|21028.27|21028.27|21028.36|21028.36|21027.91|21027.91|0
1648207570000|2022-03-25 11:26:10|21028.41|21028.41|21028.68|21028.68|21028.81|21028.81|21028.41|21028.41|0
1648207580000|2022-03-25 11:26:20|21028.54|21028.54|21028.8|21028.8|21028.8|21028.8|21028.54|21028.54|0
1648207590000|2022-03-25 11:26:30|21028.75|21028.75|21029.02|21029.02|21029.02|21029.02|21028.13|21028.13|0
1648207600000|2022-03-25 11:26:40|21029.09|21029.09|21029.31|21029.31|21029.31|21029.31|21029.08|21029.08|0
1648207610000|2022-03-25 11:26:50|21029.42|21029.42|21029.62|21029.62|21029.67|21029.67|21029.31|21029.31|0
1648207620000|2022-03-25 11:27:00|21029.68|21029.68|21030.45|21030.45|21030.5|21030.5|21029.56|21029.56|0
1648207630000|2022-03-25 11:27:10|21030.53|21030.53|21030.88|21030.88|21030.88|21030.88|21030.53|21030.53|0
1648207640000|2022-03-25 11:27:20|21031.1|21031.1|21030.61|21030.61|21031.3|21031.3|21030.52|21030.52|0
1648207650000|2022-03-25 11:27:30|21030.51|21030.51|21030.51|21030.51|21030.56|21030.56|21030.51|21030.51|0
1648207660000|2022-03-25 11:27:40|21030.6|21030.6|21030.72|21030.72|21030.87|21030.87|21030.5|21030.5|0
1648207670000|2022-03-25 11:27:50|21030.53|21030.53|21030.49|21030.49|21030.59|21030.59|21030.35|21030.35|0
1648207680000|2022-03-25 11:28:00|21030.55|21030.55|21031.39|21031.39|21031.39|21031.39|21030.55|21030.55|0
1648207690000|2022-03-25 11:28:10|21031.76|21031.76|21031.61|21031.61|21032.37|21032.37|21031.61|21031.61|0
1648207700000|2022-03-25 11:28:20|21031.66|21031.66|21032.22|21032.22|21032.22|21032.22|21031.59|21031.59|0
1648207710000|2022-03-25 11:28:30|21032.06|21032.06|21031.49|21031.49|21032.19|21032.19|21031.49|21031.49|0
1648207720000|2022-03-25 11:28:40|21031.52|21031.52|21031.3|21031.3|21031.59|21031.59|21031.3|21031.3|0
1648207730000|2022-03-25 11:28:50|21031.13|21031.13|21030.86|21030.86|21031.14|21031.14|21030.77|21030.77|0
1648207740000|2022-03-25 11:29:00|21030.82|21030.82|21030.6|21030.6|21030.89|21030.89|21030.23|21030.23|0
1648207750000|2022-03-25 11:29:10|21030.7|21030.7|21030.7|21030.7|21030.7|21030.7|21030.7|21030.7|0
1648207760000|2022-03-25 11:29:20|21030.63|21030.63|21031.28|21031.28|21031.35|21031.35|21030.63|21030.63|0
1648207770000|2022-03-25 11:29:30|21031.33|21031.33|21031.39|21031.39|21031.39|21031.39|21031.32|21031.32|0
1648207780000|2022-03-25 11:29:40|21031.25|21031.25|21031.55|21031.55|21031.58|21031.58|21031.25|21031.25|0
1648207790000|2022-03-25 11:29:50|21031.47|21031.47|21031.06|21031.06|21031.61|21031.61|21030.91|21030.91|0
1648207800000|2022-03-25 11:30:00|21031.1|21031.1|21031.88|21031.88|21031.99|21031.99|21031.1|21031.1|0
1648207810000|2022-03-25 11:30:10|21031.81|21031.81|21031.9|21031.9|21031.9|21031.9|21031.45|21031.45|0
1648207820000|2022-03-25 11:30:20|21032.08|21032.08|21032.04|21032.04|21032.08|21032.08|21031.63|21031.63|0
1648207830000|2022-03-25 11:30:30|21032.06|21032.06|21031.96|21031.96|21032.45|21032.45|21031.96|21031.96|0
1648207840000|2022-03-25 11:30:40|21031.87|21031.87|21031.92|21031.92|21031.92|21031.92|21031.78|21031.78|0
1648207850000|2022-03-25 11:30:50|21031.99|21031.99|21032.31|21032.31|21032.31|21032.31|21031.81|21031.81|0
1648207860000|2022-03-25 11:31:00|21032.2|21032.2|21031.44|21031.44|21032.2|21032.2|21031.44|21031.44|0
1648207870000|2022-03-25 11:31:10|21031.37|21031.37|21030.89|21030.89|21031.37|21031.37|21030.89|21030.89|0
1648207880000|2022-03-25 11:31:20|21030.94|21030.94|21031.21|21031.21|21031.21|21031.21|21030.94|21030.94|0
1648207890000|2022-03-25 11:31:30|21031.18|21031.18|21030.94|21030.94|21031.27|21031.27|21030.94|21030.94|0
1648207900000|2022-03-25 11:31:40|21030.83|21030.83|21031.13|21031.13|21031.2|21031.2|21030.83|21030.83|0
1648207910000|2022-03-25 11:31:50|21031.22|21031.22|21030.9|21030.9|21031.35|21031.35|21030.9|21030.9|0
1648207920000|2022-03-25 11:32:00|21030.85|21030.85|21030.75|21030.75|21030.9|21030.9|21030.66|21030.66|0
1648207930000|2022-03-25 11:32:10|21030.7|21030.7|21030.14|21030.14|21030.7|21030.7|21030.14|21030.14|0
1648207940000|2022-03-25 11:32:20|21030.1|21030.1|21029.85|21029.85|21030.1|21030.1|21029.71|21029.71|0
1648207950000|2022-03-25 11:32:30|21029.98|21029.98|21030.66|21030.66|21030.66|21030.66|21029.78|21029.78|0
1648207960000|2022-03-25 11:32:40|21030.74|21030.74|21030.83|21030.83|21030.92|21030.92|21030.74|21030.74|0
1648207970000|2022-03-25 11:32:50|21030.9|21030.9|21031.27|21031.27|21031.27|21031.27|21030.9|21030.9|0
1648207980000|2022-03-25 11:33:00|21031.22|21031.22|21031.35|21031.35|21031.35|21031.35|21030.74|21030.74|0
1648207990000|2022-03-25 11:33:10|21031.3|21031.3|21030.89|21030.89|21031.74|21031.74|21030.67|21030.67|0
1648208000000|2022-03-25 11:33:20|21030.95|21030.95|21031.28|21031.28|21031.28|21031.28|21030.95|21030.95|0
1648208010000|2022-03-25 11:33:30|21031.24|21031.24|21031.56|21031.56|21031.6|21031.6|21031.24|21031.24|0
1648208020000|2022-03-25 11:33:40|21031.61|21031.61|21031.49|21031.49|21031.71|21031.71|21031.49|21031.49|0
1648208030000|2022-03-25 11:33:50|21031.54|21031.54|21031.17|21031.17|21031.65|21031.65|21031.08|21031.08|0
1648208040000|2022-03-25 11:34:00|21031.16|21031.16|21033.1|21033.1|21033.25|21033.25|21031.16|21031.16|0
1648208050000|2022-03-25 11:34:10|21032.95|21032.95|21032.79|21032.79|21033.23|21033.23|21032.79|21032.79|0
1648208060000|2022-03-25 11:34:20|21032.65|21032.65|21032.57|21032.57|21032.78|21032.78|21032.57|21032.57|0
1648208070000|2022-03-25 11:34:30|21032.74|21032.74|21032.53|21032.53|21032.92|21032.92|21032.44|21032.44|0
1648208080000|2022-03-25 11:34:40|21032.44|21032.44|21032.37|21032.37|21032.52|21032.52|21032.37|21032.37|0
1648208090000|2022-03-25 11:34:50|21032.45|21032.45|21032.92|21032.92|21032.97|21032.97|21032.45|21032.45|0
1648208100000|2022-03-25 11:35:00|21032.87|21032.87|21033.02|21033.02|21033.29|21033.29|21032.81|21032.81|0
1648208110000|2022-03-25 11:35:10|21032.86|21032.86|21032.95|21032.95|21033.29|21033.29|21032.77|21032.77|0
1648208120000|2022-03-25 11:35:20|21032.5|21032.5|21033.19|21033.19|21033.3|21033.3|21032.5|21032.5|0
1648208130000|2022-03-25 11:35:30|21033.32|21033.32|21034.01|21034.01|21034.01|21034.01|21033.26|21033.26|0
1648208140000|2022-03-25 11:35:40|21033.89|21033.89|21033.82|21033.82|21033.89|21033.89|21033.82|21033.82|0
1648208150000|2022-03-25 11:35:50|21033.9|21033.9|21034.52|21034.52|21034.52|21034.52|21033.89|21033.89|0
1648208160000|2022-03-25 11:36:00|21034.49|21034.49|21035.17|21035.17|21035.17|21035.17|21034.49|21034.49|0
1648208170000|2022-03-25 11:36:10|21035.43|21035.43|21035.6|21035.6|21035.72|21035.72|21035.3|21035.3|0
1648208180000|2022-03-25 11:36:20|21035.67|21035.67|21035.99|21035.99|21035.99|21035.99|21035.67|21035.67|0
1648208190000|2022-03-25 11:36:30|21035.95|21035.95|21036.18|21036.18|21036.36|21036.36|21035.95|21035.95|0
1648208200000|2022-03-25 11:36:40|21036.1|21036.1|21036.24|21036.24|21036.34|21036.34|21035.65|21035.65|0
1648208210000|2022-03-25 11:36:50|21036.17|21036.17|21036.38|21036.38|21036.42|21036.42|21035.8|21035.8|0
1648208220000|2022-03-25 11:37:00|21036.24|21036.24|21036.3|21036.3|21036.49|21036.49|21036.24|21036.24|0
1648208230000|2022-03-25 11:37:10|21036.2|21036.2|21036.11|21036.11|21036.2|21036.2|21035.96|21035.96|0
1648208240000|2022-03-25 11:37:20|21036.04|21036.04|21036.24|21036.24|21036.4|21036.4|21036.02|21036.02|0
1648208250000|2022-03-25 11:37:30|21036.14|21036.14|21035.75|21035.75|21036.14|21036.14|21035.68|21035.68|0
1648208260000|2022-03-25 11:37:40|21035.81|21035.81|21036.06|21036.06|21036.06|21036.06|21035.81|21035.81|0
1648208270000|2022-03-25 11:37:50|21035.92|21035.92|21036.19|21036.19|21036.19|21036.19|21035.86|21035.86|0
1648208280000|2022-03-25 11:38:00|21036.16|21036.16|21035.91|21035.91|21036.24|21036.24|21035.83|21035.83|0
1648208290000|2022-03-25 11:38:10|21035.78|21035.78|21035.95|21035.95|21036.33|21036.33|21035.78|21035.78|0
1648208300000|2022-03-25 11:38:20|21036.12|21036.12|21036.27|21036.27|21036.32|21036.32|21036.12|21036.12|0
1648208310000|2022-03-25 11:38:30|21036.34|21036.34|21036.14|21036.14|21036.34|21036.34|21035.99|21035.99|0
1648208320000|2022-03-25 11:38:40|21036.25|21036.25|21036.03|21036.03|21036.25|21036.25|21036.03|21036.03|0
1648208330000|2022-03-25 11:38:50|21036.15|21036.15|21035.96|21035.96|21036.15|21036.15|21035.96|21035.96|0
1648208340000|2022-03-25 11:39:00|21035.87|21035.87|21036.22|21036.22|21036.22|21036.22|21035.85|21035.85|0
1648208350000|2022-03-25 11:39:10|21036.29|21036.29|21036.64|21036.64|21036.64|21036.64|21036.29|21036.29|0
1648208360000|2022-03-25 11:39:20|21036.7|21036.7|21037.05|21037.05|21037.05|21037.05|21036.68|21036.68|0
1648208370000|2022-03-25 11:39:30|21037.13|21037.13|21037.12|21037.12|21037.23|21037.23|21037.04|21037.04|0
1648208380000|2022-03-25 11:39:40|21037.09|21037.09|21037.94|21037.94|21037.94|21037.94|21036.95|21036.95|0
1648208390000|2022-03-25 11:39:50|21038.04|21038.04|21037.57|21037.57|21038.13|21038.13|21037.57|21037.57|0
1648208400000|2022-03-25 11:40:00|21037.62|21037.62|21037.16|21037.16|21037.62|21037.62|21037.16|21037.16|0
1648208410000|2022-03-25 11:40:10|21037.01|21037.01|21036.48|21036.48|21037.07|21037.07|21036.48|21036.48|0
1648208420000|2022-03-25 11:40:20|21036.37|21036.37|21036.95|21036.95|21036.95|21036.95|21036.37|21036.37|0
1648208430000|2022-03-25 11:40:30|21036.87|21036.87|21036.75|21036.75|21036.96|21036.96|21036.75|21036.75|0
1648208440000|2022-03-25 11:40:40|21036.68|21036.68|21036.81|21036.81|21037.19|21037.19|21036.5|21036.5|0
1648208450000|2022-03-25 11:40:50|21036.88|21036.88|21036.83|21036.83|21036.88|21036.88|21036.64|21036.64|0
1648208460000|2022-03-25 11:41:00|21036.72|21036.72|21036.07|21036.07|21036.8|21036.8|21036.01|21036.01|0
1648208470000|2022-03-25 11:41:10|21036.01|21036.01|21036.37|21036.37|21036.37|21036.37|21035.91|21035.91|0
1648208480000|2022-03-25 11:41:20|21036.24|21036.24|21036.08|21036.08|21036.42|21036.42|21035.98|21035.98|0
1648208490000|2022-03-25 11:41:30|21036.24|21036.24|21036.93|21036.93|21036.93|21036.93|21036.24|21036.24|0
1648208500000|2022-03-25 11:41:40|21036.77|21036.77|21036.66|21036.66|21036.86|21036.86|21036.28|21036.28|0
1648208510000|2022-03-25 11:41:50|21036.56|21036.56|21036.14|21036.14|21036.56|21036.56|21035.95|21035.95|0
1648208520000|2022-03-25 11:42:00|21036.2|21036.2|21036.65|21036.65|21036.67|21036.67|21036.2|21036.2|0
1648208530000|2022-03-25 11:42:10|21036.63|21036.63|21036.58|21036.58|21036.66|21036.66|21036.54|21036.54|0
1648208540000|2022-03-25 11:42:20|21036.64|21036.64|21036.5|21036.5|21036.64|21036.64|21036.38|21036.38|0
1648208550000|2022-03-25 11:42:30|21036.43|21036.43|21036.28|21036.28|21036.63|21036.63|21035.95|21035.95|0
1648208560000|2022-03-25 11:42:40|21036.03|21036.03|21036.9|21036.9|21036.9|21036.9|21036.03|21036.03|0
1648208570000|2022-03-25 11:42:50|21036.8|21036.8|21036.43|21036.43|21036.8|21036.8|21036.43|21036.43|0
1648208580000|2022-03-25 11:43:00|21036.35|21036.35|21036.45|21036.45|21036.63|21036.63|21036.33|21036.33|0
1648208590000|2022-03-25 11:43:10|21036.55|21036.55|21036.87|21036.87|21036.87|21036.87|21036.47|21036.47|0
1648208600000|2022-03-25 11:43:20|21036.93|21036.93|21036.71|21036.71|21036.99|21036.99|21036.7|21036.7|0
1648208610000|2022-03-25 11:43:30|21036.7|21036.7|21036.1|21036.1|21036.7|21036.7|21036.1|21036.1|0
1648208620000|2022-03-25 11:43:40|21036.14|21036.14|21035.9|21035.9|21036.14|21036.14|21035.82|21035.82|0
1648208630000|2022-03-25 11:43:50|21036.07|21036.07|21036.15|21036.15|21036.15|21036.15|21036.06|21036.06|0
1648208640000|2022-03-25 11:44:00|21036.27|21036.27|21036.99|21036.99|21037.15|21037.15|21036.27|21036.27|0
1648208650000|2022-03-25 11:44:10|21037.05|21037.05|21036.88|21036.88|21037.12|21037.12|21036.88|21036.88|0
1648208660000|2022-03-25 11:44:20|21037.03|21037.03|21037.05|21037.05|21037.24|21037.24|21036.83|21036.83|0
1648208670000|2022-03-25 11:44:30|21036.95|21036.95|21037.23|21037.23|21037.4|21037.4|21036.88|21036.88|0
1648208680000|2022-03-25 11:44:40|21037.32|21037.32|21037.14|21037.14|21037.42|21037.42|21036.64|21036.64|0
1648208690000|2022-03-25 11:44:50|21037.35|21037.35|21037.71|21037.71|21037.71|21037.71|21037.35|21037.35|0
1648208700000|2022-03-25 11:45:00|21037.8|21037.8|21037.65|21037.65|21038.01|21038.01|21037.56|21037.56|0
1648208710000|2022-03-25 11:45:10|21037.81|21037.81|21038.23|21038.23|21038.23|21038.23|21037.62|21037.62|0
1648208720000|2022-03-25 11:45:20|21038.14|21038.14|21038.12|21038.12|21038.23|21038.23|21037.83|21037.83|0
1648208730000|2022-03-25 11:45:30|21038.06|21038.06|21038.4|21038.4|21038.4|21038.4|21038.06|21038.06|0
1648208740000|2022-03-25 11:45:40|21038.45|21038.45|21038.57|21038.57|21038.86|21038.86|21038.4|21038.4|0
1648208750000|2022-03-25 11:45:50|21038.52|21038.52|21038.17|21038.17|21038.64|21038.64|21038.17|21038.17|0
1648208760000|2022-03-25 11:46:00|21038.09|21038.09|21038.56|21038.56|21038.71|21038.71|21038.09|21038.09|0
1648208770000|2022-03-25 11:46:10|21038.52|21038.52|21038.36|21038.36|21038.53|21038.53|21038.36|21038.36|0
1648208780000|2022-03-25 11:46:20|21038.23|21038.23|21038.32|21038.32|21038.72|21038.72|21038.23|21038.23|0
1648208790000|2022-03-25 11:46:30|21038.36|21038.36|21037.96|21037.96|21038.46|21038.46|21037.96|21037.96|0
1648208800000|2022-03-25 11:46:40|21037.85|21037.85|21037.98|21037.98|21038.19|21038.19|21037.82|21037.82|0
1648208810000|2022-03-25 11:46:50|21038.02|21038.02|21038.24|21038.24|21038.33|21038.33|21037.93|21037.93|0
1648208820000|2022-03-25 11:47:00|21038.35|21038.35|21039.97|21039.97|21039.97|21039.97|21038.35|21038.35|0
1648208830000|2022-03-25 11:47:10|21040.12|21040.12|21041.61|21041.61|21041.61|21041.61|21040.12|21040.12|0
1648208840000|2022-03-25 11:47:20|21041.65|21041.65|21041.65|21041.65|21041.65|21041.65|21041.61|21041.61|0
1648208850000|2022-03-25 11:47:30|21041.81|21041.81|21043.15|21043.15|21043.49|21043.49|21041.69|21041.69|0
1648208860000|2022-03-25 11:47:40|21043.32|21043.32|21044.87|21044.87|21044.87|21044.87|21043.32|21043.32|0
1648208870000|2022-03-25 11:47:50|21044.82|21044.82|21045.32|21045.32|21045.56|21045.56|21044.82|21044.82|0
1648208880000|2022-03-25 11:48:00|21045.38|21045.38|21045.41|21045.41|21045.65|21045.65|21045.38|21045.38|0
1648208890000|2022-03-25 11:48:10|21045.24|21045.24|21045.45|21045.45|21045.59|21045.59|21045.2|21045.2|0
1648208900000|2022-03-25 11:48:20|21045.43|21045.43|21045.48|21045.48|21045.48|21045.48|21045.43|21045.43|0
1648208910000|2022-03-25 11:48:30|21045.69|21045.69|21045.61|21045.61|21045.92|21045.92|21045.61|21045.61|0
1648208920000|2022-03-25 11:48:40|21045.45|21045.45|21045.31|21045.31|21045.47|21045.47|21045.31|21045.31|0
1648208930000|2022-03-25 11:48:50|21045.08|21045.08|21048.84|21048.84|21048.84|21048.84|21045.05|21045.05|0
1648208940000|2022-03-25 11:49:00|21048.76|21048.76|21049.97|21049.97|21050.32|21050.32|21048.76|21048.76|0
1648208950000|2022-03-25 11:49:10|21050.05|21050.05|21049.48|21049.48|21050.1|21050.1|21049.4|21049.4|0
1648208960000|2022-03-25 11:49:20|21049.57|21049.57|21049.37|21049.37|21049.85|21049.85|21049.32|21049.32|0
1648208970000|2022-03-25 11:49:30|21049.34|21049.34|21049.2|21049.2|21049.34|21049.34|21049.2|21049.2|0
1648208980000|2022-03-25 11:49:40|21048.84|21048.84|21048.88|21048.88|21049.07|21049.07|21048.82|21048.82|0
1648208990000|2022-03-25 11:49:50|21048.8|21048.8|21049.24|21049.24|21049.24|21049.24|21048.78|21048.78|0
1648209000000|2022-03-25 11:50:00|21049.18|21049.18|21049.6|21049.6|21049.81|21049.81|21049.18|21049.18|0
1648209010000|2022-03-25 11:50:10|21049.54|21049.54|21049.63|21049.63|21049.75|21049.75|21049.38|21049.38|0
1648209020000|2022-03-25 11:50:20|21049.68|21049.68|21049.57|21049.57|21049.68|21049.68|21049.57|21049.57|0
1648209030000|2022-03-25 11:50:30|21049.8|21049.8|21050.22|21050.22|21050.32|21050.32|21049.73|21049.73|0
1648209040000|2022-03-25 11:50:40|21050.17|21050.17|21049.96|21049.96|21050.17|21050.17|21049.96|21049.96|0
1648209050000|2022-03-25 11:50:50|21050.01|21050.01|21050.39|21050.39|21050.4|21050.4|21049.82|21049.82|0
1648209060000|2022-03-25 11:51:00|21050.41|21050.41|21050.58|21050.58|21050.58|21050.58|21050.41|21050.41|0
1648209070000|2022-03-25 11:51:10|21050.48|21050.48|21050.23|21050.23|21050.6|21050.6|21050.18|21050.18|0
1648209080000|2022-03-25 11:51:20|21050.14|21050.14|21050.11|21050.11|21050.15|21050.15|21049.99|21049.99|0
1648209090000|2022-03-25 11:51:30|21050.06|21050.06|21050.03|21050.03|21050.65|21050.65|21049.98|21049.98|0
1648209100000|2022-03-25 11:51:40|21049.83|21049.83|21049.21|21049.21|21049.83|21049.83|21049.13|21049.13|0
1648209110000|2022-03-25 11:51:50|21049|21049|21049.4|21049.4|21049.6|21049.6|21049|21049|0
1648209120000|2022-03-25 11:52:00|21049.49|21049.49|21049.05|21049.05|21049.52|21049.52|21049.05|21049.05|0
1648209130000|2022-03-25 11:52:10|21049.1|21049.1|21049.47|21049.47|21049.84|21049.84|21049.1|21049.1|0
1648209140000|2022-03-25 11:52:20|21049.57|21049.57|21049.49|21049.49|21049.75|21049.75|21049.22|21049.22|0
1648209150000|2022-03-25 11:52:30|21049.59|21049.59|21049.94|21049.94|21049.99|21049.99|21049.57|21049.57|0
1648209160000|2022-03-25 11:52:40|21049.88|21049.88|21049.56|21049.56|21049.94|21049.94|21049.39|21049.39|0
1648209170000|2022-03-25 11:52:50|21049.49|21049.49|21050.23|21050.23|21050.86|21050.86|21049.23|21049.23|0
1648209180000|2022-03-25 11:53:00|21050.32|21050.32|21050.63|21050.63|21050.72|21050.72|21050.32|21050.32|0
1648209190000|2022-03-25 11:53:10|21050.68|21050.68|21050.34|21050.34|21050.73|21050.73|21050.3|21050.3|0
1648209200000|2022-03-25 11:53:20|21050.26|21050.26|21050.35|21050.35|21050.41|21050.41|21050.17|21050.17|0
1648209210000|2022-03-25 11:53:30|21050.28|21050.28|21050.96|21050.96|21051|21051|21050.28|21050.28|0
1648209220000|2022-03-25 11:53:40|21050.74|21050.74|21050.72|21050.72|21050.76|21050.76|21050.6|21050.6|0
1648209230000|2022-03-25 11:53:50|21050.52|21050.52|21050.71|21050.71|21051.01|21051.01|21050.42|21050.42|0
1648209240000|2022-03-25 11:54:00|21050.68|21050.68|21050.57|21050.57|21051.21|21051.21|21050.57|21050.57|0
1648209250000|2022-03-25 11:54:10|21050.47|21050.47|21050.09|21050.09|21050.65|21050.65|21050.09|21050.09|0
1648209260000|2022-03-25 11:54:20|21050.01|21050.01|21049.53|21049.53|21050.14|21050.14|21049.53|21049.53|0
1648209270000|2022-03-25 11:54:30|21049.32|21049.32|21049.25|21049.25|21049.32|21049.32|21049.14|21049.14|0
1648209280000|2022-03-25 11:54:40|21049.33|21049.33|21049.14|21049.14|21049.36|21049.36|21049.09|21049.09|0
1648209290000|2022-03-25 11:54:50|21049.17|21049.17|21048.64|21048.64|21049.17|21049.17|21048.64|21048.64|0
1648209300000|2022-03-25 11:55:00|21048.43|21048.43|21048.1|21048.1|21048.43|21048.43|21048.1|21048.1|0
1648209310000|2022-03-25 11:55:10|21048.05|21048.05|21048.13|21048.13|21048.13|21048.13|21047.83|21047.83|0
1648209320000|2022-03-25 11:55:20|21048.32|21048.32|21048.43|21048.43|21048.43|21048.43|21048.32|21048.32|0
1648209330000|2022-03-25 11:55:30|21048.45|21048.45|21049.19|21049.19|21049.34|21049.34|21048.45|21048.45|0
1648209340000|2022-03-25 11:55:40|21049.09|21049.09|21049.9|21049.9|21049.9|21049.9|21049.09|21049.09|0
1648209350000|2022-03-25 11:55:50|21049.71|21049.71|21049.81|21049.81|21049.81|21049.81|21049.71|21049.71|0
1648209360000|2022-03-25 11:56:00|21049.75|21049.75|21049.57|21049.57|21049.8|21049.8|21049.57|21049.57|0
1648209370000|2022-03-25 11:56:10|21049.4|21049.4|21049.46|21049.46|21049.46|21049.46|21049.4|21049.4|0
1648209380000|2022-03-25 11:56:20|21049.3|21049.3|21049.46|21049.46|21049.48|21049.48|21049.17|21049.17|0
1648209390000|2022-03-25 11:56:30|21049.52|21049.52|21050.61|21050.61|21050.61|21050.61|21049.52|21049.52|0
1648209400000|2022-03-25 11:56:40|21050.53|21050.53|21050.57|21050.57|21050.79|21050.79|21050.47|21050.47|0
1648209410000|2022-03-25 11:56:50|21050.49|21050.49|21050.35|21050.35|21050.49|21050.49|21050.35|21050.35|0
1648209420000|2022-03-25 11:57:00|21050.17|21050.17|21049.91|21049.91|21050.17|21050.17|21049.9|21049.9|0
1648209430000|2022-03-25 11:57:10|21049.76|21049.76|21049.96|21049.96|21049.96|21049.96|21049.76|21049.76|0
1648209440000|2022-03-25 11:57:20|21050.07|21050.07|21050.16|21050.16|21050.18|21050.18|21050.07|21050.07|0
1648209450000|2022-03-25 11:57:30|21050.04|21050.04|21049.92|21049.92|21050.69|21050.69|21049.92|21049.92|0
1648209460000|2022-03-25 11:57:40|21049.76|21049.76|21049.26|21049.26|21049.76|21049.76|21049.26|21049.26|0
1648209470000|2022-03-25 11:57:50|21049.2|21049.2|21048.88|21048.88|21049.2|21049.2|21048.81|21048.81|0
1648209480000|2022-03-25 11:58:00|21048.72|21048.72|21048.65|21048.65|21048.72|21048.72|21048.51|21048.51|0
1648209490000|2022-03-25 11:58:10|21048.76|21048.76|21048.93|21048.93|21048.98|21048.98|21048.76|21048.76|0
1648209500000|2022-03-25 11:58:20|21048.97|21048.97|21048.99|21048.99|21049.07|21049.07|21048.8|21048.8|0
1648209510000|2022-03-25 11:58:30|21049.08|21049.08|21048.33|21048.33|21049.08|21049.08|21048.3|21048.3|0
1648209520000|2022-03-25 11:58:40|21048.22|21048.22|21048.36|21048.36|21048.48|21048.48|21048.22|21048.22|0
1648209530000|2022-03-25 11:58:50|21048.53|21048.53|21048.29|21048.29|21048.53|21048.53|21048.29|21048.29|0
1648209540000|2022-03-25 11:59:00|21048.34|21048.34|21047.64|21047.64|21048.34|21048.34|21047.48|21047.48|0
1648209550000|2022-03-25 11:59:10|21047.73|21047.73|21047.82|21047.82|21047.82|21047.82|21047.48|21047.48|0
1648209560000|2022-03-25 11:59:20|21048.04|21048.04|21048.33|21048.33|21048.33|21048.33|21047.99|21047.99|0
1648209570000|2022-03-25 11:59:30|21048.48|21048.48|21048.48|21048.48|21048.62|21048.62|21048.34|21048.34|0
1648209580000|2022-03-25 11:59:40|21048.52|21048.52|21049.1|21049.1|21049.15|21049.15|21048.43|21048.43|0
1648209590000|2022-03-25 11:59:50|21048.94|21048.94|21048.6|21048.6|21048.99|21048.99|21048.6|21048.6|0
1648209600000|2022-03-25 12:00:00|21048.65|21048.65|21048.39|21048.39|21048.65|21048.65|21048.37|21048.37|0
1648209610000|2022-03-25 12:00:10|21048.37|21048.37|21048.29|21048.29|21048.37|21048.37|21048.29|21048.29|0
1648209620000|2022-03-25 12:00:20|21048.23|21048.23|21048.98|21048.98|21049.1|21049.1|21048.23|21048.23|0
1648209630000|2022-03-25 12:00:30|21048.89|21048.89|21048.92|21048.92|21049.11|21049.11|21048.42|21048.42|0
1648209640000|2022-03-25 12:00:40|21048.7|21048.7|21049.16|21049.16|21049.16|21049.16|21048.7|21048.7|0
1648209650000|2022-03-25 12:00:50|21049.19|21049.19|21048.12|21048.12|21049.19|21049.19|21047.9|21047.9|0
1648209660000|2022-03-25 12:01:00|21048.3|21048.3|21047.69|21047.69|21048.72|21048.72|21047.69|21047.69|0
1648209670000|2022-03-25 12:01:10|21047.61|21047.61|21047.06|21047.06|21047.63|21047.63|21047.06|21047.06|0
1648209680000|2022-03-25 12:01:20|21047.01|21047.01|21046.91|21046.91|21047.01|21047.01|21046.52|21046.52|0
1648209690000|2022-03-25 12:01:30|21046.63|21046.63|21046.4|21046.4|21046.63|21046.63|21046.4|21046.4|0
1648209700000|2022-03-25 12:01:40|21046.17|21046.17|21046.16|21046.16|21046.58|21046.58|21046.16|21046.16|0
1648209710000|2022-03-25 12:01:50|21046.1|21046.1|21046.6|21046.6|21046.6|21046.6|21046.04|21046.04|0
1648209720000|2022-03-25 12:02:00|21046.45|21046.45|21044.17|21044.17|21046.45|21046.45|21044.17|21044.17|0
1648209730000|2022-03-25 12:02:10|21044.26|21044.26|21043.67|21043.67|21044.48|21044.48|21043.67|21043.67|0
1648209740000|2022-03-25 12:02:20|21043.72|21043.72|21043.4|21043.4|21043.75|21043.75|21043.27|21043.27|0
1648209750000|2022-03-25 12:02:30|21043.37|21043.37|21043.49|21043.49|21043.69|21043.69|21043.3|21043.3|0
1648209760000|2022-03-25 12:02:40|21043.57|21043.57|21043.75|21043.75|21044.11|21044.11|21043.57|21043.57|0
1648209770000|2022-03-25 12:02:50|21043.82|21043.82|21043.03|21043.03|21044|21044|21042.93|21042.93|0
1648209780000|2022-03-25 12:03:00|21043.1|21043.1|21043.34|21043.34|21043.35|21043.35|21043.05|21043.05|0
1648209790000|2022-03-25 12:03:10|21043.38|21043.38|21043.43|21043.43|21043.72|21043.72|21043.28|21043.28|0
1648209800000|2022-03-25 12:03:20|21043.55|21043.55|21043.66|21043.66|21043.89|21043.89|21043.45|21043.45|0
1648209810000|2022-03-25 12:03:30|21043.72|21043.72|21042.74|21042.74|21043.72|21043.72|21042.74|21042.74|0
1648209820000|2022-03-25 12:03:40|21042.63|21042.63|21042.99|21042.99|21042.99|21042.99|21042.56|21042.56|0
1648209830000|2022-03-25 12:03:50|21042.9|21042.9|21042.39|21042.39|21042.9|21042.9|21042.33|21042.33|0
1648209840000|2022-03-25 12:04:00|21042.42|21042.42|21042.35|21042.35|21042.44|21042.44|21042.28|21042.28|0
1648209850000|2022-03-25 12:04:10|21041.54|21041.54|21041.78|21041.78|21041.83|21041.83|21041.18|21041.18|0
1648209860000|2022-03-25 12:04:20|21041.33|21041.33|21041.43|21041.43|21041.78|21041.78|21041.11|21041.11|0
1648209870000|2022-03-25 12:04:30|21041.53|21041.53|21041.37|21041.37|21041.59|21041.59|21041.21|21041.21|0
1648209880000|2022-03-25 12:04:40|21041.43|21041.43|21041.75|21041.75|21041.75|21041.75|21041.23|21041.23|0
1648209890000|2022-03-25 12:04:50|21041.66|21041.66|21042.02|21042.02|21042.02|21042.02|21041.66|21041.66|0
1648209900000|2022-03-25 12:05:00|21042.1|21042.1|21043.54|21043.54|21043.54|21043.54|21042.1|21042.1|0
1648209910000|2022-03-25 12:05:10|21043.46|21043.46|21044.21|21044.21|21044.21|21044.21|21043.41|21043.41|0
1648209920000|2022-03-25 12:05:20|21044.38|21044.38|21044.61|21044.61|21044.74|21044.74|21044.38|21044.38|0
1648209930000|2022-03-25 12:05:30|21044.69|21044.69|21045.07|21045.07|21045.15|21045.15|21044.69|21044.69|0
1648209940000|2022-03-25 12:05:40|21045.01|21045.01|21045.17|21045.17|21045.26|21045.26|21044.83|21044.83|0
1648209950000|2022-03-25 12:05:50|21045.05|21045.05|21044.61|21044.61|21045.06|21045.06|21044.61|21044.61|0
1648209960000|2022-03-25 12:06:00|21044.54|21044.54|21044.41|21044.41|21044.61|21044.61|21044.1|21044.1|0
1648209970000|2022-03-25 12:06:10|21044.22|21044.22|21043.31|21043.31|21044.22|21044.22|21043.31|21043.31|0
1648209980000|2022-03-25 12:06:20|21043.41|21043.41|21042.53|21042.53|21043.65|21043.65|21042.53|21042.53|0
1648209990000|2022-03-25 12:06:30|21042.5|21042.5|21042.27|21042.27|21042.5|21042.5|21041.72|21041.72|0
1648210000000|2022-03-25 12:06:40|21042.05|21042.05|21042.82|21042.82|21042.92|21042.92|21042.05|21042.05|0
1648210010000|2022-03-25 12:06:50|21042.72|21042.72|21042.34|21042.34|21042.84|21042.84|21042.34|21042.34|0
1648210020000|2022-03-25 12:07:00|21042.37|21042.37|21042.18|21042.18|21042.59|21042.59|21041.99|21041.99|0
1648210030000|2022-03-25 12:07:10|21042.1|21042.1|21042.66|21042.66|21042.84|21042.84|21042.08|21042.08|0
1648210040000|2022-03-25 12:07:20|21042.73|21042.73|21043.22|21043.22|21043.22|21043.22|21042.73|21042.73|0
1648210050000|2022-03-25 12:07:30|21043.15|21043.15|21042.62|21042.62|21043.15|21043.15|21042.62|21042.62|0
1648210060000|2022-03-25 12:07:40|21042.56|21042.56|21043.06|21043.06|21043.06|21043.06|21042.32|21042.32|0
1648210070000|2022-03-25 12:07:50|21042.92|21042.92|21043.09|21043.09|21043.31|21043.31|21042.92|21042.92|0
1648210080000|2022-03-25 12:08:00|21043.4|21043.4|21043.82|21043.82|21043.82|21043.82|21042.99|21042.99|0
1648210090000|2022-03-25 12:08:10|21043.74|21043.74|21044.87|21044.87|21044.87|21044.87|21043.74|21043.74|0
1648210100000|2022-03-25 12:08:20|21044.91|21044.91|21046.97|21046.97|21047.05|21047.05|21044.91|21044.91|0
1648210110000|2022-03-25 12:08:30|21046.81|21046.81|21047.29|21047.29|21047.29|21047.29|21046.81|21046.81|0
1648210120000|2022-03-25 12:08:40|21047.15|21047.15|21047.82|21047.82|21048.08|21048.08|21047.13|21047.13|0
1648210130000|2022-03-25 12:08:50|21047.73|21047.73|21047.31|21047.31|21048.02|21048.02|21047.31|21047.31|0
1648210140000|2022-03-25 12:09:00|21047.53|21047.53|21047.36|21047.36|21048.12|21048.12|21047.36|21047.36|0
1648210150000|2022-03-25 12:09:10|21047.24|21047.24|21046.55|21046.55|21047.24|21047.24|21046.45|21046.45|0
1648210160000|2022-03-25 12:09:20|21046.48|21046.48|21046.21|21046.21|21046.48|21046.48|21046.18|21046.18|0
1648210170000|2022-03-25 12:09:30|21046.25|21046.25|21046.19|21046.19|21046.25|21046.25|21046.14|21046.14|0
1648210180000|2022-03-25 12:09:40|21046.1|21046.1|21046.41|21046.41|21046.41|21046.41|21045.95|21045.95|0
1648210190000|2022-03-25 12:09:50|21046.52|21046.52|21047|21047|21047|21047|21046.3|21046.3|0
1648210200000|2022-03-25 12:10:00|21046.95|21046.95|21046.79|21046.79|21047.3|21047.3|21046.5|21046.5|0
1648210210000|2022-03-25 12:10:10|21046.87|21046.87|21047.03|21047.03|21047.03|21047.03|21046.83|21046.83|0
1648210220000|2022-03-25 12:10:20|21047.14|21047.14|21046.77|21046.77|21047.14|21047.14|21046.77|21046.77|0
1648210230000|2022-03-25 12:10:30|21046.66|21046.66|21046.38|21046.38|21046.89|21046.89|21046.38|21046.38|0
1648210240000|2022-03-25 12:10:40|21046.31|21046.31|21046.73|21046.73|21046.73|21046.73|21046.31|21046.31|0
1648210250000|2022-03-25 12:10:50|21046.84|21046.84|21047.04|21047.04|21047.12|21047.12|21046.84|21046.84|0
1648210260000|2022-03-25 12:11:00|21046.9|21046.9|21046.9|21046.9|21046.9|21046.9|21046.9|21046.9|0
1648210270000|2022-03-25 12:11:10|21046.97|21046.97|21046.9|21046.9|21047.01|21047.01|21046.7|21046.7|0
1648210280000|2022-03-25 12:11:20|21046.75|21046.75|21046.48|21046.48|21046.75|21046.75|21046.48|21046.48|0
1648210290000|2022-03-25 12:11:30|21046.53|21046.53|21046.31|21046.31|21046.53|21046.53|21046.25|21046.25|0
1648210300000|2022-03-25 12:11:40|21046.36|21046.36|21047.89|21047.89|21047.89|21047.89|21046.36|21046.36|0
1648210310000|2022-03-25 12:11:50|21047.8|21047.8|21047.68|21047.68|21047.96|21047.96|21047.51|21047.51|0
1648210320000|2022-03-25 12:12:00|21047.77|21047.77|21048.42|21048.42|21048.42|21048.42|21047.72|21047.72|0
1648210330000|2022-03-25 12:12:10|21048.34|21048.34|21048.44|21048.44|21048.56|21048.56|21048.26|21048.26|0
1648210340000|2022-03-25 12:12:20|21048.23|21048.23|21048.8|21048.8|21048.8|21048.8|21048.23|21048.23|0
1648210350000|2022-03-25 12:12:30|21048.87|21048.87|21048.96|21048.96|21049.03|21049.03|21048.86|21048.86|0
1648210360000|2022-03-25 12:12:40|21048.89|21048.89|21048.84|21048.84|21048.96|21048.96|21048.81|21048.81|0
1648210370000|2022-03-25 12:12:50|21048.95|21048.95|21049.01|21049.01|21049.1|21049.1|21048.7|21048.7|0
1648210380000|2022-03-25 12:13:00|21049.11|21049.11|21050.28|21050.28|21050.28|21050.28|21049.11|21049.11|0
1648210390000|2022-03-25 12:13:10|21050.49|21050.49|21051.62|21051.62|21051.62|21051.62|21050.49|21050.49|0
1648210400000|2022-03-25 12:13:20|21051.7|21051.7|21051.76|21051.76|21051.91|21051.91|21051.69|21051.69|0
1648210410000|2022-03-25 12:13:30|21051.83|21051.83|21051.74|21051.74|21051.83|21051.83|21051.74|21051.74|0
1648210420000|2022-03-25 12:13:40|21051.8|21051.8|21051.68|21051.68|21051.8|21051.8|21051.63|21051.63|0
1648210430000|2022-03-25 12:13:50|21051.85|21051.85|21051.08|21051.08|21051.87|21051.87|21051.03|21051.03|0
1648210440000|2022-03-25 12:14:00|21051.13|21051.13|21051.71|21051.71|21051.92|21051.92|21051.13|21051.13|0
1648210450000|2022-03-25 12:14:10|21051.87|21051.87|21052.12|21052.12|21052.17|21052.17|21051.87|21051.87|0
1648210460000|2022-03-25 12:14:20|21052.27|21052.27|21052.81|21052.81|21052.81|21052.81|21052.21|21052.21|0
1648210470000|2022-03-25 12:14:30|21052.64|21052.64|21052.29|21052.29|21052.69|21052.69|21052.25|21052.25|0
1648210480000|2022-03-25 12:14:40|21052.24|21052.24|21052.35|21052.35|21052.47|21052.47|21052.24|21052.24|0
1648210490000|2022-03-25 12:14:50|21052.32|21052.32|21052.5|21052.5|21052.74|21052.74|21052.32|21052.32|0
1648210500000|2022-03-25 12:15:00|21052.66|21052.66|21052.53|21052.53|21052.74|21052.74|21052.36|21052.36|0
1648210510000|2022-03-25 12:15:10|21052.55|21052.55|21053.11|21053.11|21053.11|21053.11|21052.54|21052.54|0
1648210520000|2022-03-25 12:15:20|21053.22|21053.22|21053.26|21053.26|21053.44|21053.44|21053.22|21053.22|0
1648210530000|2022-03-25 12:15:30|21053.29|21053.29|21052.88|21052.88|21053.41|21053.41|21052.88|21052.88|0
1648210540000|2022-03-25 12:15:40|21052.73|21052.73|21052.69|21052.69|21052.94|21052.94|21052.58|21052.58|0
1648210550000|2022-03-25 12:15:50|21052.76|21052.76|21052.65|21052.65|21053.05|21053.05|21052.65|21052.65|0
1648210560000|2022-03-25 12:16:00|21052.8|21052.8|21053.04|21053.04|21053.19|21053.19|21052.8|21052.8|0
1648210570000|2022-03-25 12:16:10|21053.09|21053.09|21052.87|21052.87|21053.14|21053.14|21052.87|21052.87|0
1648210580000|2022-03-25 12:16:20|21052.8|21052.8|21052.66|21052.66|21053.07|21053.07|21052.66|21052.66|0
1648210590000|2022-03-25 12:16:30|21052.58|21052.58|21052.47|21052.47|21052.66|21052.66|21052.47|21052.47|0
1648210600000|2022-03-25 12:16:40|21052.55|21052.55|21052.6|21052.6|21052.75|21052.75|21052.47|21052.47|0
1648210610000|2022-03-25 12:16:50|21052.66|21052.66|21051.79|21051.79|21052.71|21052.71|21051.79|21051.79|0
1648210620000|2022-03-25 12:17:00|21051.88|21051.88|21051.9|21051.9|21052.32|21052.32|21051.88|21051.88|0
1648210630000|2022-03-25 12:17:10|21051.72|21051.72|21051.77|21051.77|21051.77|21051.77|21051.51|21051.51|0
1648210640000|2022-03-25 12:17:20|21051.64|21051.64|21051.41|21051.41|21051.78|21051.78|21051.32|21051.32|0
1648210650000|2022-03-25 12:17:30|21051.33|21051.33|21051.12|21051.12|21051.44|21051.44|21051.11|21051.11|0
1648210660000|2022-03-25 12:17:40|21051.64|21051.64|21052.32|21052.32|21052.45|21052.45|21051.64|21051.64|0
1648210670000|2022-03-25 12:17:50|21052.23|21052.23|21051.87|21051.87|21052.23|21052.23|21051.57|21051.57|0
1648210680000|2022-03-25 12:18:00|21051.85|21051.85|21051.99|21051.99|21052.23|21052.23|21051.82|21051.82|0
1648210690000|2022-03-25 12:18:10|21052.08|21052.08|21051.78|21051.78|21052.08|21052.08|21051.63|21051.63|0
1648210700000|2022-03-25 12:18:20|21051.72|21051.72|21050.98|21050.98|21051.72|21051.72|21050.98|21050.98|0
1648210710000|2022-03-25 12:18:30|21051.19|21051.19|21051.09|21051.09|21051.19|21051.19|21051|21051|0
1648210720000|2022-03-25 12:18:40|21051|21051|21050.67|21050.67|21051|21051|21050.46|21050.46|0
1648210730000|2022-03-25 12:18:50|21050.65|21050.65|21050.89|21050.89|21050.98|21050.98|21050.62|21050.62|0
1648210740000|2022-03-25 12:19:00|21050.82|21050.82|21050.63|21050.63|21050.83|21050.83|21050.45|21050.45|0
1648210750000|2022-03-25 12:19:10|21050.48|21050.48|21050.5|21050.5|21050.5|21050.5|21050.13|21050.13|0
1648210760000|2022-03-25 12:19:20|21050.45|21050.45|21050.55|21050.55|21050.55|21050.55|21050.1|21050.1|0
1648210770000|2022-03-25 12:19:30|21050.59|21050.59|21050.47|21050.47|21050.59|21050.59|21050.47|21050.47|0
1648210780000|2022-03-25 12:19:40|21050.56|21050.56|21050.44|21050.44|21050.92|21050.92|21050.44|21050.44|0
1648210790000|2022-03-25 12:19:50|21050.55|21050.55|21049.93|21049.93|21050.9|21050.9|21049.93|21049.93|0
1648210800000|2022-03-25 12:20:00|21050.03|21050.03|21049.54|21049.54|21050.03|21050.03|21049.2|21049.2|0
1648210810000|2022-03-25 12:20:10|21049.57|21049.57|21049.34|21049.34|21049.65|21049.65|21049.17|21049.17|0
1648210820000|2022-03-25 12:20:20|21049.07|21049.07|21049.16|21049.16|21049.19|21049.19|21049.02|21049.02|0
1648210830000|2022-03-25 12:20:30|21049.24|21049.24|21049.05|21049.05|21049.28|21049.28|21049.05|21049.05|0
1648210840000|2022-03-25 12:20:40|21048.9|21048.9|21049.18|21049.18|21049.23|21049.23|21048.8|21048.8|0
1648210850000|2022-03-25 12:20:50|21049.41|21049.41|21049|21049|21049.49|21049.49|21049|21049|0
1648210860000|2022-03-25 12:21:00|21048.94|21048.94|21049.41|21049.41|21049.42|21049.42|21048.86|21048.86|0
1648210870000|2022-03-25 12:21:10|21049.38|21049.38|21049.89|21049.89|21049.89|21049.89|21049.24|21049.24|0
1648210880000|2022-03-25 12:21:20|21049.98|21049.98|21050.25|21050.25|21050.26|21050.26|21049.81|21049.81|0
1648210890000|2022-03-25 12:21:30|21050.22|21050.22|21050.37|21050.37|21050.37|21050.37|21049.99|21049.99|0
1648210900000|2022-03-25 12:21:40|21050.26|21050.26|21050.74|21050.74|21050.83|21050.83|21050.26|21050.26|0
1648210910000|2022-03-25 12:21:50|21050.7|21050.7|21050.76|21050.76|21050.81|21050.81|21050.32|21050.32|0
1648210920000|2022-03-25 12:22:00|21050.71|21050.71|21050.74|21050.74|21051.17|21051.17|21050.71|21050.71|0
1648210930000|2022-03-25 12:22:10|21050.81|21050.81|21050.75|21050.75|21050.87|21050.87|21050.45|21050.45|0
1648210940000|2022-03-25 12:22:20|21050.61|21050.61|21050.08|21050.08|21050.81|21050.81|21050.08|21050.08|0
1648210950000|2022-03-25 12:22:30|21049.99|21049.99|21049.58|21049.58|21050.04|21050.04|21049.58|21049.58|0
1648210960000|2022-03-25 12:22:40|21049.52|21049.52|21048.82|21048.82|21049.7|21049.7|21048.82|21048.82|0
1648210970000|2022-03-25 12:22:50|21048.67|21048.67|21048.01|21048.01|21048.67|21048.67|21047.71|21047.71|0
1648210980000|2022-03-25 12:23:00|21048.17|21048.17|21048.55|21048.55|21048.55|21048.55|21048.17|21048.17|0
1648210990000|2022-03-25 12:23:10|21048.6|21048.6|21047.9|21047.9|21048.6|21048.6|21047.82|21047.82|0
1648211000000|2022-03-25 12:23:20|21047.76|21047.76|21047.88|21047.88|21048.16|21048.16|21047.76|21047.76|0
1648211010000|2022-03-25 12:23:30|21047.93|21047.93|21047.86|21047.86|21048.17|21048.17|21047.86|21047.86|0
1648211020000|2022-03-25 12:23:40|21047.73|21047.73|21047.54|21047.54|21047.73|21047.73|21047.14|21047.14|0
1648211030000|2022-03-25 12:23:50|21047.45|21047.45|21047.29|21047.29|21047.45|21047.45|21047.27|21047.27|0
1648211040000|2022-03-25 12:24:00|21047.43|21047.43|21046.81|21046.81|21047.57|21047.57|21046.81|21046.81|0
1648211050000|2022-03-25 12:24:10|21046.98|21046.98|21046.91|21046.91|21047.27|21047.27|21046.85|21046.85|0
1648211060000|2022-03-25 12:24:20|21046.84|21046.84|21046.72|21046.72|21047.11|21047.11|21046.6|21046.6|0
1648211070000|2022-03-25 12:24:30|21046.86|21046.86|21046.27|21046.27|21046.86|21046.86|21046.27|21046.27|0
1648211080000|2022-03-25 12:24:40|21046.34|21046.34|21046.12|21046.12|21046.41|21046.41|21046.12|21046.12|0
1648211090000|2022-03-25 12:24:50|21045.9|21045.9|21045.99|21045.99|21046.02|21046.02|21045.72|21045.72|0
1648211100000|2022-03-25 12:25:00|21046.01|21046.01|21046.64|21046.64|21046.84|21046.84|21046.01|21046.01|0
1648211110000|2022-03-25 12:25:10|21046.73|21046.73|21047.12|21047.12|21047.12|21047.12|21046.73|21046.73|0
1648211120000|2022-03-25 12:25:20|21047.15|21047.15|21047|21047|21047.15|21047.15|21046.88|21046.88|0
1648211130000|2022-03-25 12:25:30|21047.02|21047.02|21045.89|21045.89|21047.02|21047.02|21045.89|21045.89|0
1648211140000|2022-03-25 12:25:40|21045.95|21045.95|21045.72|21045.72|21046.1|21046.1|21045.7|21045.7|0
1648211150000|2022-03-25 12:25:50|21045.83|21045.83|21046.18|21046.18|21046.34|21046.34|21045.83|21045.83|0
1648211160000|2022-03-25 12:26:00|21046.13|21046.13|21045.32|21045.32|21046.28|21046.28|21045.32|21045.32|0
1648211170000|2022-03-25 12:26:10|21045.27|21045.27|21045.4|21045.4|21045.4|21045.4|21044.76|21044.76|0
1648211180000|2022-03-25 12:26:20|21045.51|21045.51|21045.73|21045.73|21045.73|21045.73|21045.46|21045.46|0
1648211190000|2022-03-25 12:26:30|21045.8|21045.8|21046.23|21046.23|21046.43|21046.43|21045.65|21045.65|0
1648211200000|2022-03-25 12:26:40|21046.2|21046.2|21046.2|21046.2|21046.65|21046.65|21046.13|21046.13|0
1648211210000|2022-03-25 12:26:50|21046.13|21046.13|21046.11|21046.11|21046.15|21046.15|21046.04|21046.04|0
1648211220000|2022-03-25 12:27:00|21046.14|21046.14|21045.83|21045.83|21046.14|21046.14|21045.75|21045.75|0
1648211230000|2022-03-25 12:27:10|21045.8|21045.8|21045.94|21045.94|21046.09|21046.09|21045.68|21045.68|0
1648211240000|2022-03-25 12:27:20|21046.01|21046.01|21045.87|21045.87|21046.07|21046.07|21045.63|21045.63|0
1648211250000|2022-03-25 12:27:30|21045.65|21045.65|21045.76|21045.76|21045.76|21045.76|21045.41|21045.41|0
1648211260000|2022-03-25 12:27:40|21045.7|21045.7|21045.81|21045.81|21045.81|21045.81|21045.48|21045.48|0
1648211270000|2022-03-25 12:27:50|21045.97|21045.97|21045.17|21045.17|21046.11|21046.11|21045.17|21045.17|0
1648211280000|2022-03-25 12:28:00|21045.11|21045.11|21045.58|21045.58|21045.8|21045.8|21045.06|21045.06|0
1648211290000|2022-03-25 12:28:10|21045.32|21045.32|21045.47|21045.47|21045.94|21045.94|21045.27|21045.27|0
1648211300000|2022-03-25 12:28:20|21045.54|21045.54|21045.72|21045.72|21046.02|21046.02|21045.48|21045.48|0
1648211310000|2022-03-25 12:28:30|21045.65|21045.65|21045.38|21045.38|21045.65|21045.65|21045.38|21045.38|0
1648211320000|2022-03-25 12:28:40|21045.51|21045.51|21044.88|21044.88|21045.51|21045.51|21044.88|21044.88|0
1648211330000|2022-03-25 12:28:50|21044.84|21044.84|21045.06|21045.06|21045.19|21045.19|21044.61|21044.61|0
1648211340000|2022-03-25 12:29:00|21045.02|21045.02|21044.86|21044.86|21045.08|21045.08|21044.79|21044.79|0
1648211350000|2022-03-25 12:29:10|21044.81|21044.81|21044.94|21044.94|21045.03|21045.03|21044.61|21044.61|0
1648211360000|2022-03-25 12:29:20|21044.83|21044.83|21045.34|21045.34|21045.42|21045.42|21044.83|21044.83|0
1648211370000|2022-03-25 12:29:30|21045.52|21045.52|21045.59|21045.59|21045.66|21045.66|21045.2|21045.2|0
1648211380000|2022-03-25 12:29:40|21045.79|21045.79|21044.92|21044.92|21045.79|21045.79|21044.82|21044.82|0
1648211390000|2022-03-25 12:29:50|21044.83|21044.83|21045.22|21045.22|21045.28|21045.28|21044.6|21044.6|0
1648211400000|2022-03-25 12:30:00|21045.06|21045.06|21045.01|21045.01|21045.07|21045.07|21044.85|21044.85|0
1648211410000|2022-03-25 12:30:10|21044.95|21044.95|21044.62|21044.62|21044.95|21044.95|21044.37|21044.37|0
1648211420000|2022-03-25 12:30:20|21044.76|21044.76|21044.88|21044.88|21044.97|21044.97|21044.76|21044.76|0
1648211430000|2022-03-25 12:30:30|21044.94|21044.94|21045.05|21045.05|21045.05|21045.05|21044.83|21044.83|0
1648211440000|2022-03-25 12:30:40|21044.98|21044.98|21044.99|21044.99|21045.03|21045.03|21044.85|21044.85|0
1648211450000|2022-03-25 12:30:50|21045.07|21045.07|21045.28|21045.28|21045.41|21045.41|21045.07|21045.07|0
1648211460000|2022-03-25 12:31:00|21045.09|21045.09|21045.05|21045.05|21045.41|21045.41|21045.02|21045.02|0
1648211470000|2022-03-25 12:31:10|21044.97|21044.97|21044.84|21044.84|21044.97|21044.97|21044.84|21044.84|0
1648211480000|2022-03-25 12:31:20|21044.69|21044.69|21044.99|21044.99|21044.99|21044.99|21044.69|21044.69|0
1648211490000|2022-03-25 12:31:30|21044.96|21044.96|21044.94|21044.94|21045.09|21045.09|21044.92|21044.92|0
1648211500000|2022-03-25 12:31:40|21045|21045|21044.73|21044.73|21045.28|21045.28|21044.67|21044.67|0
1648211510000|2022-03-25 12:31:50|21044.6|21044.6|21042.8|21042.8|21044.6|21044.6|21042.8|21042.8|0
1648211520000|2022-03-25 12:32:00|21042.68|21042.68|21042.56|21042.56|21042.68|21042.68|21042.48|21042.48|0
1648211530000|2022-03-25 12:32:10|21042.48|21042.48|21041.98|21041.98|21042.48|21042.48|21041.98|21041.98|0
1648211540000|2022-03-25 12:32:20|21041.95|21041.95|21041.91|21041.91|21042.03|21042.03|21041.81|21041.81|0
1648211550000|2022-03-25 12:32:30|21041.85|21041.85|21042.12|21042.12|21042.12|21042.12|21041.85|21041.85|0
1648211560000|2022-03-25 12:32:40|21042.05|21042.05|21041.99|21041.99|21042.12|21042.12|21041.95|21041.95|0
1648211570000|2022-03-25 12:32:50|21041.63|21041.63|21041.38|21041.38|21041.63|21041.63|21041.34|21041.34|0
1648211580000|2022-03-25 12:33:00|21041.52|21041.52|21041.61|21041.61|21041.67|21041.67|21041.5|21041.5|0
1648211590000|2022-03-25 12:33:10|21041.09|21041.09|21040.48|21040.48|21041.17|21041.17|21040.48|21040.48|0
1648211600000|2022-03-25 12:33:20|21040.34|21040.34|21040.31|21040.31|21040.34|21040.34|21040.31|21040.31|0
1648211610000|2022-03-25 12:33:30|21040.46|21040.46|21040.2|21040.2|21040.46|21040.46|21040.17|21040.17|0
1648211620000|2022-03-25 12:33:40|21040.27|21040.27|21040.18|21040.18|21040.39|21040.39|21040.15|21040.15|0
1648211630000|2022-03-25 12:33:50|21040.13|21040.13|21039.61|21039.61|21040.13|21040.13|21039.47|21039.47|0
1648211640000|2022-03-25 12:34:00|21039.59|21039.59|21039.28|21039.28|21039.66|21039.66|21039.28|21039.28|0
1648211650000|2022-03-25 12:34:10|21039.23|21039.23|21039.33|21039.33|21039.41|21039.41|21039.02|21039.02|0
1648211660000|2022-03-25 12:34:20|21039.44|21039.44|21039.27|21039.27|21039.44|21039.44|21039.27|21039.27|0
1648211670000|2022-03-25 12:34:30|21039.03|21039.03|21038.61|21038.61|21039.03|21039.03|21038.61|21038.61|0
1648211680000|2022-03-25 12:34:40|21038.7|21038.7|21038.65|21038.65|21038.7|21038.7|21038.57|21038.57|0
1648211690000|2022-03-25 12:34:50|21038.52|21038.52|21038.04|21038.04|21038.93|21038.93|21037.84|21037.84|0
1648211700000|2022-03-25 12:35:00|21038.15|21038.15|21038.03|21038.03|21038.15|21038.15|21037.89|21037.89|0
1648211710000|2022-03-25 12:35:10|21038.05|21038.05|21038.37|21038.37|21038.37|21038.37|21037.86|21037.86|0
1648211720000|2022-03-25 12:35:20|21038.31|21038.31|21038.25|21038.25|21038.36|21038.36|21038.17|21038.17|0
1648211730000|2022-03-25 12:35:30|21038.36|21038.36|21038.06|21038.06|21038.43|21038.43|21038.06|21038.06|0
1648211740000|2022-03-25 12:35:40|21038.03|21038.03|21039.24|21039.24|21039.24|21039.24|21038.02|21038.02|0
1648211750000|2022-03-25 12:35:50|21039.34|21039.34|21039.58|21039.58|21039.65|21039.65|21039.34|21039.34|0
1648211760000|2022-03-25 12:36:00|21039.65|21039.65|21040.25|21040.25|21040.25|21040.25|21039.65|21039.65|0
1648211770000|2022-03-25 12:36:10|21040.34|21040.34|21040.47|21040.47|21040.61|21040.61|21040.13|21040.13|0
1648211780000|2022-03-25 12:36:20|21040.4|21040.4|21040.77|21040.77|21040.77|21040.77|21040.4|21040.4|0
1648211790000|2022-03-25 12:36:30|21040.63|21040.63|21040.83|21040.83|21040.83|21040.83|21040.63|21040.63|0
1648211800000|2022-03-25 12:36:40|21040.99|21040.99|21041.05|21041.05|21041.1|21041.1|21040.99|21040.99|0
1648211810000|2022-03-25 12:36:50|21041.07|21041.07|21041.28|21041.28|21041.4|21041.4|21041.06|21041.06|0
1648211820000|2022-03-25 12:37:00|21041.4|21041.4|21041.67|21041.67|21041.93|21041.93|21041.4|21041.4|0
1648211830000|2022-03-25 12:37:10|21041.64|21041.64|21041.61|21041.61|21041.84|21041.84|21041.57|21041.57|0
1648211840000|2022-03-25 12:37:20|21041.79|21041.79|21042.2|21042.2|21042.32|21042.32|21041.39|21041.39|0
1648211850000|2022-03-25 12:37:30|21042.29|21042.29|21042.45|21042.45|21042.63|21042.63|21042.22|21042.22|0
1648211860000|2022-03-25 12:37:40|21042.52|21042.52|21041.43|21041.43|21042.63|21042.63|21041.35|21041.35|0
1648211870000|2022-03-25 12:37:50|21041.4|21041.4|21041.92|21041.92|21042.27|21042.27|21041.4|21041.4|0
1648211880000|2022-03-25 12:38:00|21041.76|21041.76|21042.47|21042.47|21042.68|21042.68|21041.76|21041.76|0
1648211890000|2022-03-25 12:38:10|21042.58|21042.58|21041.68|21041.68|21042.58|21042.58|21041.68|21041.68|0
1648211900000|2022-03-25 12:38:20|21041.59|21041.59|21041.74|21041.74|21041.79|21041.79|21041.59|21041.59|0
1648211910000|2022-03-25 12:38:30|21041.59|21041.59|21041.33|21041.33|21041.59|21041.59|21041.14|21041.14|0
1648211920000|2022-03-25 12:38:40|21041.26|21041.26|21040.68|21040.68|21041.26|21041.26|21040.64|21040.64|0
1648211930000|2022-03-25 12:38:50|21040.53|21040.53|21039.83|21039.83|21040.56|21040.56|21039.83|21039.83|0
1648211940000|2022-03-25 12:39:00|21039.98|21039.98|21040.34|21040.34|21040.34|21040.34|21039.97|21039.97|0
1648211950000|2022-03-25 12:39:10|21040.42|21040.42|21041.84|21041.84|21042.03|21042.03|21040.42|21040.42|0
1648211960000|2022-03-25 12:39:20|21041.93|21041.93|21041.83|21041.83|21042.01|21042.01|21041.64|21041.64|0
1648211970000|2022-03-25 12:39:30|21041.91|21041.91|21041.39|21041.39|21041.91|21041.91|21041.39|21041.39|0
1648211980000|2022-03-25 12:39:40|21041.36|21041.36|21041.25|21041.25|21041.36|21041.36|21041.08|21041.08|0
1648211990000|2022-03-25 12:39:50|21041.13|21041.13|21040.44|21040.44|21041.13|21041.13|21040.44|21040.44|0
1648212000000|2022-03-25 12:40:00|21040.37|21040.37|21040.06|21040.06|21040.37|21040.37|21039.88|21039.88|0
1648212010000|2022-03-25 12:40:10|21039.97|21039.97|21039.72|21039.72|21039.97|21039.97|21039.7|21039.7|0
1648212020000|2022-03-25 12:40:20|21039.7|21039.7|21039.93|21039.93|21039.93|21039.93|21039.7|21039.7|0
1648212030000|2022-03-25 12:40:30|21039.87|21039.87|21039.89|21039.89|21039.89|21039.89|21039.82|21039.82|0
1648212040000|2022-03-25 12:40:40|21039.8|21039.8|21040.05|21040.05|21040.1|21040.1|21039.8|21039.8|0
1648212050000|2022-03-25 12:40:50|21040.02|21040.02|21040.81|21040.81|21041.15|21041.15|21039.97|21039.97|0
1648212060000|2022-03-25 12:41:00|21040.98|21040.98|21041.11|21041.11|21041.17|21041.17|21040.96|21040.96|0
1648212070000|2022-03-25 12:41:10|21041.29|21041.29|21041.43|21041.43|21041.43|21041.43|21041.16|21041.16|0
1648212080000|2022-03-25 12:41:20|21041.36|21041.36|21041.36|21041.36|21041.36|21041.36|21041.29|21041.29|0
1648212090000|2022-03-25 12:41:30|21041.17|21041.17|21041.36|21041.36|21041.36|21041.36|21041|21041|0
1648212100000|2022-03-25 12:41:40|21041.22|21041.22|21041.01|21041.01|21041.22|21041.22|21041.01|21041.01|0
1648212110000|2022-03-25 12:41:50|21041.05|21041.05|21040.83|21040.83|21041.05|21041.05|21040.72|21040.72|0
1648212120000|2022-03-25 12:42:00|21040.87|21040.87|21040.94|21040.94|21041.09|21041.09|21040.81|21040.81|0
1648212130000|2022-03-25 12:42:10|21040.73|21040.73|21041.46|21041.46|21041.46|21041.46|21040.73|21040.73|0
1648212140000|2022-03-25 12:42:20|21041.53|21041.53|21041.8|21041.8|21041.89|21041.89|21041.32|21041.32|0
1648212150000|2022-03-25 12:42:30|21041.74|21041.74|21041.2|21041.2|21041.74|21041.74|21041.2|21041.2|0
1648212160000|2022-03-25 12:42:40|21041.35|21041.35|21041.33|21041.33|21041.35|21041.35|21041.33|21041.33|0
1648212170000|2022-03-25 12:42:50|21041.38|21041.38|21041.55|21041.55|21041.58|21041.58|21041.38|21041.38|0
1648212180000|2022-03-25 12:43:00|21041.04|21041.04|21040.92|21040.92|21041.04|21041.04|21040.78|21040.78|0
1648212190000|2022-03-25 12:43:10|21040.84|21040.84|21041.49|21041.49|21041.49|21041.49|21040.56|21040.56|0
1648212200000|2022-03-25 12:43:20|21041.52|21041.52|21041.43|21041.43|21041.72|21041.72|21041.43|21041.43|0
1648212210000|2022-03-25 12:43:30|21041.52|21041.52|21041.71|21041.71|21041.75|21041.75|21041.52|21041.52|0
1648212220000|2022-03-25 12:43:40|21041.36|21041.36|21040.34|21040.34|21041.36|21041.36|21040.34|21040.34|0
1648212230000|2022-03-25 12:43:50|21040.45|21040.45|21040.5|21040.5|21040.55|21040.55|21040.45|21040.45|0
1648212240000|2022-03-25 12:44:00|21040.46|21040.46|21039.95|21039.95|21040.46|21040.46|21039.87|21039.87|0
1648212250000|2022-03-25 12:44:10|21039.72|21039.72|21039.71|21039.71|21039.82|21039.82|21039.18|21039.18|0
1648212260000|2022-03-25 12:44:20|21039.64|21039.64|21039.46|21039.46|21039.64|21039.64|21039.36|21039.36|0
1648212270000|2022-03-25 12:44:30|21039.51|21039.51|21039.36|21039.36|21039.51|21039.51|21039.24|21039.24|0
1648212280000|2022-03-25 12:44:40|21039.47|21039.47|21039.16|21039.16|21039.52|21039.52|21039.16|21039.16|0
1648212290000|2022-03-25 12:44:50|21039.11|21039.11|21038.34|21038.34|21039.12|21039.12|21038.26|21038.26|0
1648212300000|2022-03-25 12:45:00|21038.26|21038.26|21037.66|21037.66|21038.32|21038.32|21037.52|21037.52|0
1648212310000|2022-03-25 12:45:10|21037.52|21037.52|21037.59|21037.59|21037.59|21037.59|21037.41|21037.41|0
1648212320000|2022-03-25 12:45:20|21037.48|21037.48|21037.92|21037.92|21037.92|21037.92|21037.48|21037.48|0
1648212330000|2022-03-25 12:45:30|21037.72|21037.72|21037.15|21037.15|21037.72|21037.72|21037.15|21037.15|0
1648212340000|2022-03-25 12:45:40|21037.1|21037.1|21036.04|21036.04|21037.1|21037.1|21036.04|21036.04|0
1648212350000|2022-03-25 12:45:50|21035.98|21035.98|21036.11|21036.11|21036.2|21036.2|21035.88|21035.88|0
1648212360000|2022-03-25 12:46:00|21036.21|21036.21|21036.59|21036.59|21036.68|21036.68|21036.21|21036.21|0
1648212370000|2022-03-25 12:46:10|21036.53|21036.53|21036.49|21036.49|21036.53|21036.53|21036.3|21036.3|0
1648212380000|2022-03-25 12:46:20|21036.53|21036.53|21036.38|21036.38|21036.62|21036.62|21036.38|21036.38|0
1648212390000|2022-03-25 12:46:30|21036.53|21036.53|21036.49|21036.49|21036.71|21036.71|21036.49|21036.49|0
1648212400000|2022-03-25 12:46:40|21036.55|21036.55|21036.82|21036.82|21036.82|21036.82|21036.41|21036.41|0
1648212410000|2022-03-25 12:46:50|21037.05|21037.05|21035.64|21035.64|21037.05|21037.05|21035.64|21035.64|0
1648212420000|2022-03-25 12:47:00|21035.37|21035.37|21035.09|21035.09|21035.37|21035.37|21034.8|21034.8|0
1648212430000|2022-03-25 12:47:10|21034.8|21034.8|21035.63|21035.63|21035.63|21035.63|21034.8|21034.8|0
1648212440000|2022-03-25 12:47:20|21035.71|21035.71|21036.55|21036.55|21036.55|21036.55|21035.71|21035.71|0
1648212450000|2022-03-25 12:47:30|21036.65|21036.65|21036.57|21036.57|21036.65|21036.65|21036.41|21036.41|0
1648212460000|2022-03-25 12:47:40|21036.64|21036.64|21036.99|21036.99|21036.99|21036.99|21036.6|21036.6|0
1648212470000|2022-03-25 12:47:50|21037.08|21037.08|21037.09|21037.09|21037.28|21037.28|21037.07|21037.07|0
1648212480000|2022-03-25 12:48:00|21036.98|21036.98|21037.65|21037.65|21037.65|21037.65|21036.95|21036.95|0
1648212490000|2022-03-25 12:48:10|21037.89|21037.89|21037.77|21037.77|21037.95|21037.95|21037.77|21037.77|0
1648212500000|2022-03-25 12:48:20|21037.88|21037.88|21035.62|21035.62|21038.37|21038.37|21035.62|21035.62|0
1648212510000|2022-03-25 12:48:30|21035.59|21035.59|21035.03|21035.03|21035.7|21035.7|21035.03|21035.03|0
1648212520000|2022-03-25 12:48:40|21035.09|21035.09|21034.38|21034.38|21035.09|21035.09|21034.38|21034.38|0
1648212530000|2022-03-25 12:48:50|21034.4|21034.4|21034.36|21034.36|21034.44|21034.44|21034.25|21034.25|0
1648212540000|2022-03-25 12:49:00|21034.13|21034.13|21033.81|21033.81|21034.22|21034.22|21033.81|21033.81|0
1648212550000|2022-03-25 12:49:10|21033.67|21033.67|21034.88|21034.88|21034.88|21034.88|21033.66|21033.66|0
1648212560000|2022-03-25 12:49:20|21034.9|21034.9|21034.87|21034.87|21035.03|21035.03|21034.85|21034.85|0
1648212570000|2022-03-25 12:49:30|21034.81|21034.81|21035.03|21035.03|21035.07|21035.07|21034.81|21034.81|0
1648212580000|2022-03-25 12:49:40|21035.11|21035.11|21035.31|21035.31|21035.53|21035.53|21035.11|21035.11|0
1648212590000|2022-03-25 12:49:50|21035.21|21035.21|21035.36|21035.36|21035.75|21035.75|21035.05|21035.05|0
1648212600000|2022-03-25 12:50:00|21035.45|21035.45|21035.28|21035.28|21035.6|21035.6|21035.24|21035.24|0
1648212610000|2022-03-25 12:50:10|21035.42|21035.42|21035.05|21035.05|21035.45|21035.45|21035.05|21035.05|0
1648212620000|2022-03-25 12:50:20|21035.11|21035.11|21035.18|21035.18|21035.18|21035.18|21034.99|21034.99|0
1648212630000|2022-03-25 12:50:30|21035.12|21035.12|21035.12|21035.12|21035.12|21035.12|21035.12|21035.12|0
1648212640000|2022-03-25 12:50:40|21035.17|21035.17|21035.08|21035.08|21035.17|21035.17|21034.89|21034.89|0
1648212650000|2022-03-25 12:50:50|21035.15|21035.15|21035.06|21035.06|21035.15|21035.15|21034.95|21034.95|0
1648212660000|2022-03-25 12:51:00|21034.75|21034.75|21035.08|21035.08|21035.08|21035.08|21034.48|21034.48|0
1648212670000|2022-03-25 12:51:10|21035.39|21035.39|21035.68|21035.68|21035.97|21035.97|21035.39|21035.39|0
1648212680000|2022-03-25 12:51:20|21035.61|21035.61|21036.17|21036.17|21036.4|21036.4|21035.61|21035.61|0
1648212690000|2022-03-25 12:51:30|21036.12|21036.12|21036.24|21036.24|21036.24|21036.24|21036.08|21036.08|0
1648212700000|2022-03-25 12:51:40|21036.11|21036.11|21036.2|21036.2|21036.2|21036.2|21035.93|21035.93|0
1648212710000|2022-03-25 12:51:50|21036.35|21036.35|21036.81|21036.81|21036.81|21036.81|21036.35|21036.35|0
1648212720000|2022-03-25 12:52:00|21036.88|21036.88|21037.54|21037.54|21037.64|21037.64|21036.83|21036.83|0
1648212730000|2022-03-25 12:52:10|21037.44|21037.44|21037.07|21037.07|21037.44|21037.44|21037.07|21037.07|0
1648212740000|2022-03-25 12:52:20|21037.02|21037.02|21036.78|21036.78|21037.04|21037.04|21036.78|21036.78|0
1648212750000|2022-03-25 12:52:30|21036.85|21036.85|21037.24|21037.24|21037.27|21037.27|21036.85|21036.85|0
1648212760000|2022-03-25 12:52:40|21037.42|21037.42|21037.56|21037.56|21037.65|21037.65|21037.42|21037.42|0
1648212770000|2022-03-25 12:52:50|21037.64|21037.64|21037.29|21037.29|21037.64|21037.64|21037.23|21037.23|0
1648212780000|2022-03-25 12:53:00|21037.31|21037.31|21037.89|21037.89|21037.94|21037.94|21037.31|21037.31|0
1648212790000|2022-03-25 12:53:10|21037.94|21037.94|21038.58|21038.58|21038.58|21038.58|21037.94|21037.94|0
1648212800000|2022-03-25 12:53:20|21038.35|21038.35|21037|21037|21038.35|21038.35|21037|21037|0
1648212810000|2022-03-25 12:53:30|21036.95|21036.95|21037.26|21037.26|21037.35|21037.35|21036.95|21036.95|0
1648212820000|2022-03-25 12:53:40|21037.13|21037.13|21036.34|21036.34|21037.13|21037.13|21036.34|21036.34|0
1648212830000|2022-03-25 12:53:50|21036.49|21036.49|21036.12|21036.12|21036.83|21036.83|21036.12|21036.12|0
1648212840000|2022-03-25 12:54:00|21036.05|21036.05|21035.48|21035.48|21036.05|21036.05|21035.39|21035.39|0
1648212850000|2022-03-25 12:54:10|21035.65|21035.65|21035.73|21035.73|21035.73|21035.73|21035.43|21035.43|0
1648212860000|2022-03-25 12:54:20|21035.7|21035.7|21035.48|21035.48|21035.84|21035.84|21035.48|21035.48|0
1648212870000|2022-03-25 12:54:30|21035.43|21035.43|21035.73|21035.73|21035.85|21035.85|21035.36|21035.36|0
1648212880000|2022-03-25 12:54:40|21035.58|21035.58|21036.27|21036.27|21036.27|21036.27|21035.43|21035.43|0
1648212890000|2022-03-25 12:54:50|21036.3|21036.3|21036.73|21036.73|21036.82|21036.82|21036.16|21036.16|0
1648212900000|2022-03-25 12:55:00|21036.82|21036.82|21036.87|21036.87|21036.87|21036.87|21036.58|21036.58|0
1648212910000|2022-03-25 12:55:10|21036.94|21036.94|21037.14|21037.14|21037.14|21037.14|21036.94|21036.94|0
1648212920000|2022-03-25 12:55:20|21037.2|21037.2|21036.91|21036.91|21037.26|21037.26|21036.91|21036.91|0
1648212930000|2022-03-25 12:55:30|21036.93|21036.93|21037.86|21037.86|21037.86|21037.86|21036.93|21036.93|0
1648212940000|2022-03-25 12:55:40|21037.93|21037.93|21038.1|21038.1|21038.17|21038.17|21037.93|21037.93|0
1648212950000|2022-03-25 12:55:50|21038.11|21038.11|21038.53|21038.53|21038.53|21038.53|21038.11|21038.11|0
1648212960000|2022-03-25 12:56:00|21038.39|21038.39|21039.1|21039.1|21039.17|21039.17|21038.39|21038.39|0
1648212970000|2022-03-25 12:56:10|21039.04|21039.04|21039.25|21039.25|21039.25|21039.25|21038.84|21038.84|0
1648212980000|2022-03-25 12:56:20|21039.09|21039.09|21039.28|21039.28|21039.32|21039.32|21038.94|21038.94|0
1648212990000|2022-03-25 12:56:30|21039.45|21039.45|21039.56|21039.56|21039.56|21039.56|21039.45|21039.45|0
1648213000000|2022-03-25 12:56:40|21039.49|21039.49|21039.57|21039.57|21039.57|21039.57|21039.43|21039.43|0
1648213010000|2022-03-25 12:56:50|21040.01|21040.01|21039.94|21039.94|21040.2|21040.2|21039.76|21039.76|0
1648213020000|2022-03-25 12:57:00|21039.9|21039.9|21040.6|21040.6|21040.65|21040.65|21039.66|21039.66|0
1648213030000|2022-03-25 12:57:10|21040.53|21040.53|21040.91|21040.91|21040.91|21040.91|21040.44|21040.44|0
1648213040000|2022-03-25 12:57:20|21040.97|21040.97|21041.06|21041.06|21041.43|21041.43|21040.97|21040.97|0
1648213050000|2022-03-25 12:57:30|21041.2|21041.2|21041.7|21041.7|21041.74|21041.74|21041.14|21041.14|0
1648213060000|2022-03-25 12:57:40|21041.76|21041.76|21041.97|21041.97|21042.07|21042.07|21041.72|21041.72|0
1648213070000|2022-03-25 12:57:50|21042.01|21042.01|21041.89|21041.89|21042.01|21042.01|21041.89|21041.89|0
1648213080000|2022-03-25 12:58:00|21041.79|21041.79|21041.87|21041.87|21041.87|21041.87|21041.7|21041.7|0
1648213090000|2022-03-25 12:58:10|21041.97|21041.97|21042.09|21042.09|21042.21|21042.21|21041.97|21041.97|0
1648213100000|2022-03-25 12:58:20|21042.02|21042.02|21042.35|21042.35|21042.35|21042.35|21042.02|21042.02|0
1648213110000|2022-03-25 12:58:30|21042.17|21042.17|21041.79|21041.79|21042.17|21042.17|21041.68|21041.68|0
1648213120000|2022-03-25 12:58:40|21041.83|21041.83|21041.96|21041.96|21042.11|21042.11|21041.83|21041.83|0
1648213130000|2022-03-25 12:58:50|21041.99|21041.99|21041.84|21041.84|21041.99|21041.99|21041.61|21041.61|0
1648213140000|2022-03-25 12:59:00|21041.72|21041.72|21040.95|21040.95|21041.83|21041.83|21040.95|21040.95|0
1648213150000|2022-03-25 12:59:10|21040.93|21040.93|21040.75|21040.75|21040.99|21040.99|21040.6|21040.6|0
1648213160000|2022-03-25 12:59:20|21040.64|21040.64|21040.18|21040.18|21040.73|21040.73|21040.18|21040.18|0
1648213170000|2022-03-25 12:59:30|21040.09|21040.09|21040.29|21040.29|21040.43|21040.43|21039.73|21039.73|0
1648213180000|2022-03-25 12:59:40|21040.26|21040.26|21040.95|21040.95|21040.95|21040.95|21040.21|21040.21|0
1648213190000|2022-03-25 12:59:50|21040.94|21040.94|21042.05|21042.05|21042.07|21042.07|21040.74|21040.74|0
1648213200000|2022-03-25 13:00:00|21041.98|21041.98|21042.96|21042.96|21042.96|21042.96|21041.98|21041.98|0
1648213210000|2022-03-25 13:00:10|21042.89|21042.89|21043.12|21043.12|21043.23|21043.23|21042.89|21042.89|0
1648213220000|2022-03-25 13:00:20|21042.99|21042.99|21042.67|21042.67|21043.01|21043.01|21042.67|21042.67|0
1648213230000|2022-03-25 13:00:30|21042.77|21042.77|21042.26|21042.26|21042.94|21042.94|21042.01|21042.01|0
1648213240000|2022-03-25 13:00:40|21042.28|21042.28|21041.92|21041.92|21042.28|21042.28|21041.92|21041.92|0
1648213250000|2022-03-25 13:00:50|21041.98|21041.98|21041.2|21041.2|21041.98|21041.98|21041.2|21041.2|0
1648213260000|2022-03-25 13:01:00|21041.12|21041.12|21041|21041|21041.12|21041.12|21040.73|21040.73|0
1648213270000|2022-03-25 13:01:10|21040.87|21040.87|21040.73|21040.73|21040.87|21040.87|21040.73|21040.73|0
1648213280000|2022-03-25 13:01:20|21040.65|21040.65|21040.22|21040.22|21040.93|21040.93|21040.2|21040.2|0
1648213290000|2022-03-25 13:01:30|21040.14|21040.14|21040.31|21040.31|21040.57|21040.57|21040.14|21040.14|0
1648213300000|2022-03-25 13:01:40|21040.37|21040.37|21040.45|21040.45|21040.45|21040.45|21040.33|21040.33|0
1648213310000|2022-03-25 13:01:50|21040.41|21040.41|21040.38|21040.38|21040.47|21040.47|21040.34|21040.34|0
1648213320000|2022-03-25 13:02:00|21040.25|21040.25|21040.67|21040.67|21040.67|21040.67|21040.22|21040.22|0
1648213330000|2022-03-25 13:02:10|21040.8|21040.8|21040.5|21040.5|21040.8|21040.8|21040.5|21040.5|0
1648213340000|2022-03-25 13:02:20|21040.52|21040.52|21040.88|21040.88|21040.88|21040.88|21040.52|21040.52|0
1648213350000|2022-03-25 13:02:30|21040.77|21040.77|21041.06|21041.06|21041.25|21041.25|21040.77|21040.77|0
1648213360000|2022-03-25 13:02:40|21041.01|21041.01|21041.01|21041.01|21041.15|21041.15|21040.95|21040.95|0
1648213370000|2022-03-25 13:02:50|21040.96|21040.96|21041.17|21041.17|21041.39|21041.39|21040.96|21040.96|0
1648213380000|2022-03-25 13:03:00|21041.08|21041.08|21040.39|21040.39|21041.08|21041.08|21040.31|21040.31|0
1648213390000|2022-03-25 13:03:10|21040.45|21040.45|21040.36|21040.36|21040.45|21040.45|21040.36|21040.36|0
1648213400000|2022-03-25 13:03:20|21040.45|21040.45|21040.12|21040.12|21040.45|21040.45|21040.12|21040.12|0
1648213410000|2022-03-25 13:03:30|21040.08|21040.08|21040.55|21040.55|21040.55|21040.55|21039.94|21039.94|0
1648213420000|2022-03-25 13:03:40|21040.46|21040.46|21040.67|21040.67|21040.67|21040.67|21040.46|21040.46|0
1648213430000|2022-03-25 13:03:50|21040.64|21040.64|21040.56|21040.56|21040.85|21040.85|21040.56|21040.56|0
1648213440000|2022-03-25 13:04:00|21040.38|21040.38|21040.35|21040.35|21040.38|21040.38|21040.07|21040.07|0
1648213450000|2022-03-25 13:04:10|21040.45|21040.45|21040.38|21040.38|21040.53|21040.53|21040.38|21040.38|0
1648213460000|2022-03-25 13:04:20|21040.36|21040.36|21039.88|21039.88|21040.36|21040.36|21039.82|21039.82|0
1648213470000|2022-03-25 13:04:30|21039.95|21039.95|21039.26|21039.26|21040.01|21040.01|21039.26|21039.26|0
1648213480000|2022-03-25 13:04:40|21039.29|21039.29|21039.16|21039.16|21039.29|21039.29|21039.09|21039.09|0
1648213490000|2022-03-25 13:04:50|21039.15|21039.15|21038.98|21038.98|21039.23|21039.23|21038.9|21038.9|0
1648213500000|2022-03-25 13:05:00|21038.9|21038.9|21039.51|21039.51|21039.51|21039.51|21038.73|21038.73|0
1648213510000|2022-03-25 13:05:10|21039.52|21039.52|21039.4|21039.4|21039.64|21039.64|21039.4|21039.4|0
1648213520000|2022-03-25 13:05:20|21039.27|21039.27|21039.09|21039.09|21039.27|21039.27|21038.92|21038.92|0
1648213530000|2022-03-25 13:05:30|21038.88|21038.88|21039.05|21039.05|21039.15|21039.15|21038.88|21038.88|0
1648213540000|2022-03-25 13:05:40|21039.09|21039.09|21038.67|21038.67|21039.11|21039.11|21038.67|21038.67|0
1648213550000|2022-03-25 13:05:50|21038.61|21038.61|21038.67|21038.67|21038.87|21038.87|21038.59|21038.59|0
1648213560000|2022-03-25 13:06:00|21038.64|21038.64|21038.49|21038.49|21038.75|21038.75|21038.33|21038.33|0
1648213570000|2022-03-25 13:06:10|21038.29|21038.29|21038.31|21038.31|21038.34|21038.34|21038.13|21038.13|0
1648213580000|2022-03-25 13:06:20|21038.51|21038.51|21038.31|21038.31|21038.51|21038.51|21038.05|21038.05|0
1648213590000|2022-03-25 13:06:30|21038.35|21038.35|21037.38|21037.38|21038.35|21038.35|21037.38|21037.38|0
1648213600000|2022-03-25 13:06:40|21037.31|21037.31|21037.18|21037.18|21037.34|21037.34|21037.18|21037.18|0
1648213610000|2022-03-25 13:06:50|21037.25|21037.25|21036.44|21036.44|21037.25|21037.25|21036.44|21036.44|0
1648213620000|2022-03-25 13:07:00|21036.46|21036.46|21035.74|21035.74|21036.46|21036.46|21035.72|21035.72|0
1648213630000|2022-03-25 13:07:10|21036.03|21036.03|21036.16|21036.16|21036.16|21036.16|21035.82|21035.82|0
1648213640000|2022-03-25 13:07:20|21036.03|21036.03|21035.98|21035.98|21036.03|21036.03|21035.8|21035.8|0
1648213650000|2022-03-25 13:07:30|21035.95|21035.95|21036.19|21036.19|21036.19|21036.19|21035.95|21035.95|0
1648213660000|2022-03-25 13:07:40|21036.21|21036.21|21035.52|21035.52|21036.25|21036.25|21035.52|21035.52|0
1648213670000|2022-03-25 13:07:50|21035.45|21035.45|21035.1|21035.1|21035.52|21035.52|21035.09|21035.09|0
1648213680000|2022-03-25 13:08:00|21035.02|21035.02|21034.67|21034.67|21035.02|21035.02|21034.48|21034.48|0
1648213690000|2022-03-25 13:08:10|21034.72|21034.72|21034.62|21034.62|21034.72|21034.72|21034.49|21034.49|0
1648213700000|2022-03-25 13:08:20|21034.82|21034.82|21034.71|21034.71|21034.95|21034.95|21034.69|21034.69|0
1648213710000|2022-03-25 13:08:30|21034.74|21034.74|21034.72|21034.72|21034.76|21034.76|21034.56|21034.56|0
1648213720000|2022-03-25 13:08:40|21034.53|21034.53|21034.46|21034.46|21034.53|21034.53|21034.34|21034.34|0
1648213730000|2022-03-25 13:08:50|21034.42|21034.42|21034.32|21034.32|21034.42|21034.42|21033.91|21033.91|0
1648213740000|2022-03-25 13:09:00|21034.26|21034.26|21034.67|21034.67|21034.73|21034.73|21034.26|21034.26|0
1648213750000|2022-03-25 13:09:10|21034.69|21034.69|21034.48|21034.48|21035.02|21035.02|21034.48|21034.48|0
1648213760000|2022-03-25 13:09:20|21034.41|21034.41|21034.5|21034.5|21034.62|21034.62|21034.26|21034.26|0
1648213770000|2022-03-25 13:09:30|21034.6|21034.6|21034.8|21034.8|21034.95|21034.95|21034.51|21034.51|0
1648213780000|2022-03-25 13:09:40|21034.9|21034.9|21034.57|21034.57|21034.97|21034.97|21034.57|21034.57|0
1648213790000|2022-03-25 13:09:50|21034.63|21034.63|21034.29|21034.29|21034.75|21034.75|21034.29|21034.29|0
1648213800000|2022-03-25 13:10:00|21034.27|21034.27|21033.71|21033.71|21034.27|21034.27|21033.71|21033.71|0
1648213810000|2022-03-25 13:10:10|21033.86|21033.86|21034.03|21034.03|21034.04|21034.04|21033.77|21033.77|0
1648213820000|2022-03-25 13:10:20|21034.16|21034.16|21034.18|21034.18|21034.51|21034.51|21034.14|21034.14|0
1648213830000|2022-03-25 13:10:30|21034.36|21034.36|21034.31|21034.31|21034.47|21034.47|21034.31|21034.31|0
1648213840000|2022-03-25 13:10:40|21034.36|21034.36|21034.15|21034.15|21034.47|21034.47|21034.15|21034.15|0
1648213850000|2022-03-25 13:10:50|21034.16|21034.16|21034.04|21034.04|21034.16|21034.16|21034.04|21034.04|0
1648213860000|2022-03-25 13:11:00|21033.97|21033.97|21034.85|21034.85|21035.05|21035.05|21033.91|21033.91|0
1648213870000|2022-03-25 13:11:10|21034.76|21034.76|21035.13|21035.13|21035.19|21035.19|21034.76|21034.76|0
1648213880000|2022-03-25 13:11:20|21035.34|21035.34|21035.52|21035.52|21035.64|21035.64|21035.34|21035.34|0
1648213890000|2022-03-25 13:11:30|21035.48|21035.48|21035.45|21035.45|21035.48|21035.48|21035.38|21035.38|0
1648213900000|2022-03-25 13:11:40|21035.49|21035.49|21035.4|21035.4|21035.51|21035.51|21035.4|21035.4|0
1648213910000|2022-03-25 13:11:50|21035.43|21035.43|21034.74|21034.74|21035.43|21035.43|21034.6|21034.6|0
1648213920000|2022-03-25 13:12:00|21034.82|21034.82|21035.2|21035.2|21035.42|21035.42|21034.82|21034.82|0
1648213930000|2022-03-25 13:12:10|21035.27|21035.27|21035.48|21035.48|21035.6|21035.6|21035.24|21035.24|0
1648213940000|2022-03-25 13:12:20|21035.42|21035.42|21035.75|21035.75|21035.84|21035.84|21035.42|21035.42|0
1648213950000|2022-03-25 13:12:30|21035.83|21035.83|21035.53|21035.53|21035.93|21035.93|21035.5|21035.5|0
1648213960000|2022-03-25 13:12:40|21035.45|21035.45|21035.84|21035.84|21035.84|21035.84|21035.45|21035.45|0
1648213970000|2022-03-25 13:12:50|21035.88|21035.88|21035.59|21035.59|21035.93|21035.93|21035.59|21035.59|0
1648213980000|2022-03-25 13:13:00|21035.51|21035.51|21035.82|21035.82|21035.87|21035.87|21035.47|21035.47|0
1648213990000|2022-03-25 13:13:10|21035.93|21035.93|21035.74|21035.74|21036.06|21036.06|21035.66|21035.66|0
1648214000000|2022-03-25 13:13:20|21035.89|21035.89|21035.7|21035.7|21035.99|21035.99|21035.26|21035.26|0
1648214010000|2022-03-25 13:13:30|21035.85|21035.85|21035.97|21035.97|21036.17|21036.17|21035.79|21035.79|0
1648214020000|2022-03-25 13:13:40|21036.14|21036.14|21036.3|21036.3|21036.69|21036.69|21036.11|21036.11|0
1648214030000|2022-03-25 13:13:50|21036.25|21036.25|21036.16|21036.16|21036.25|21036.25|21036.05|21036.05|0
1648214040000|2022-03-25 13:14:00|21036.01|21036.01|21035.35|21035.35|21036.15|21036.15|21035.35|21035.35|0
1648214050000|2022-03-25 13:14:10|21035.14|21035.14|21035.08|21035.08|21035.17|21035.17|21034.95|21034.95|0
1648214060000|2022-03-25 13:14:20|21035.13|21035.13|21033.39|21033.39|21035.13|21035.13|21033.39|21033.39|0
1648214070000|2022-03-25 13:14:30|21033.33|21033.33|21031.76|21031.76|21033.33|21033.33|21031.53|21031.53|0
1648214080000|2022-03-25 13:14:40|21031.68|21031.68|21032.07|21032.07|21032.07|21032.07|21031.61|21031.61|0
1648214090000|2022-03-25 13:14:50|21032.13|21032.13|21032.39|21032.39|21032.41|21032.41|21031.99|21031.99|0
1648214100000|2022-03-25 13:15:00|21032.42|21032.42|21032.5|21032.5|21032.76|21032.76|21032.37|21032.37|0
1648214110000|2022-03-25 13:15:10|21032.72|21032.72|21032.28|21032.28|21032.72|21032.72|21032.19|21032.19|0
1648214120000|2022-03-25 13:15:20|21032.12|21032.12|21031.46|21031.46|21032.13|21032.13|21031.3|21031.3|0
1648214130000|2022-03-25 13:15:30|21031.38|21031.38|21030.16|21030.16|21031.38|21031.38|21030.16|21030.16|0
1648214140000|2022-03-25 13:15:40|21030.22|21030.22|21030.67|21030.67|21030.67|21030.67|21030.22|21030.22|0
1648214150000|2022-03-25 13:15:50|21030.59|21030.59|21030.29|21030.29|21030.67|21030.67|21030.29|21030.29|0
1648214160000|2022-03-25 13:16:00|21030.3|21030.3|21031.2|21031.2|21031.2|21031.2|21030.26|21030.26|0
1648214170000|2022-03-25 13:16:10|21031.24|21031.24|21031.26|21031.26|21031.61|21031.61|21031.24|21031.24|0
1648214180000|2022-03-25 13:16:20|21031.23|21031.23|21031.57|21031.57|21031.59|21031.59|21031.15|21031.15|0
1648214190000|2022-03-25 13:16:30|21031.53|21031.53|21031.81|21031.81|21031.94|21031.94|21031.53|21031.53|0
1648214200000|2022-03-25 13:16:40|21031.86|21031.86|21031.82|21031.82|21031.86|21031.86|21031.68|21031.68|0
1648214210000|2022-03-25 13:16:50|21032.02|21032.02|21031.75|21031.75|21032.09|21032.09|21031.73|21031.73|0
1648214220000|2022-03-25 13:17:00|21031.73|21031.73|21031.39|21031.39|21031.76|21031.76|21031.39|21031.39|0
1648214230000|2022-03-25 13:17:10|21031.48|21031.48|21030.82|21030.82|21031.48|21031.48|21030.82|21030.82|0
1648214240000|2022-03-25 13:17:20|21030.93|21030.93|21029.88|21029.88|21030.93|21030.93|21029.88|21029.88|0
1648214250000|2022-03-25 13:17:30|21029.77|21029.77|21029.14|21029.14|21029.8|21029.8|21029.14|21029.14|0
1648214260000|2022-03-25 13:17:40|21028.95|21028.95|21028.94|21028.94|21029|21029|21028.86|21028.86|0
1648214270000|2022-03-25 13:17:50|21028.88|21028.88|21028.6|21028.6|21028.88|21028.88|21028.41|21028.41|0
1648214280000|2022-03-25 13:18:00|21028.75|21028.75|21028.59|21028.59|21028.87|21028.87|21028.34|21028.34|0
1648214290000|2022-03-25 13:18:10|21028.74|21028.74|21029.51|21029.51|21029.82|21029.82|21028.74|21028.74|0
1648214300000|2022-03-25 13:18:20|21029.45|21029.45|21028.97|21028.97|21029.45|21029.45|21028.89|21028.89|0
1648214310000|2022-03-25 13:18:30|21028.75|21028.75|21028.35|21028.35|21028.75|21028.75|21028.35|21028.35|0
1648214320000|2022-03-25 13:18:40|21028.2|21028.2|21028.14|21028.14|21028.2|21028.2|21027.99|21027.99|0
1648214330000|2022-03-25 13:18:50|21028.08|21028.08|21027.83|21027.83|21028.2|21028.2|21027.83|21027.83|0
1648214340000|2022-03-25 13:19:00|21027.78|21027.78|21027.91|21027.91|21028.19|21028.19|21027.78|21027.78|0
1648214350000|2022-03-25 13:19:10|21027.88|21027.88|21028|21028|21028.12|21028.12|21027.88|21027.88|0
1648214360000|2022-03-25 13:19:20|21027.89|21027.89|21027.64|21027.64|21028.05|21028.05|21027.64|21027.64|0
1648214370000|2022-03-25 13:19:30|21027.77|21027.77|21027.74|21027.74|21027.77|21027.77|21027.6|21027.6|0
1648214380000|2022-03-25 13:19:40|21027.81|21027.81|21028.79|21028.79|21028.79|21028.79|21027.81|21027.81|0
1648214390000|2022-03-25 13:19:50|21028.73|21028.73|21028.65|21028.65|21028.9|21028.9|21028.65|21028.65|0
1648214400000|2022-03-25 13:20:00|21028.7|21028.7|21028.96|21028.96|21029.08|21029.08|21028.57|21028.57|0
1648214410000|2022-03-25 13:20:10|21028.9|21028.9|21029.28|21029.28|21029.28|21029.28|21028.84|21028.84|0
1648214420000|2022-03-25 13:20:20|21029.41|21029.41|21029.55|21029.55|21029.55|21029.55|21029.36|21029.36|0
1648214430000|2022-03-25 13:20:30|21029.62|21029.62|21029.34|21029.34|21029.62|21029.62|21029.34|21029.34|0
1648214440000|2022-03-25 13:20:40|21029.28|21029.28|21029.62|21029.62|21029.62|21029.62|21029.28|21029.28|0
1648214450000|2022-03-25 13:20:50|21029.81|21029.81|21029.94|21029.94|21029.98|21029.98|21029.81|21029.81|0
1648214460000|2022-03-25 13:21:00|21030.01|21030.01|21030.02|21030.02|21030.09|21030.09|21029.86|21029.86|0
1648214470000|2022-03-25 13:21:10|21029.93|21029.93|21030.22|21030.22|21030.22|21030.22|21029.93|21029.93|0
1648214480000|2022-03-25 13:21:20|21030.26|21030.26|21030.02|21030.02|21030.26|21030.26|21030.02|21030.02|0
1648214490000|2022-03-25 13:21:30|21030.12|21030.12|21030.88|21030.88|21030.88|21030.88|21030.08|21030.08|0
1648214500000|2022-03-25 13:21:40|21030.77|21030.77|21030.49|21030.49|21030.77|21030.77|21030.46|21030.46|0
1648214510000|2022-03-25 13:21:50|21030.35|21030.35|21029.61|21029.61|21030.35|21030.35|21029.61|21029.61|0
1648214520000|2022-03-25 13:22:00|21029.57|21029.57|21029.41|21029.41|21029.57|21029.57|21029.36|21029.36|0
1648214530000|2022-03-25 13:22:10|21029.4|21029.4|21029.25|21029.25|21029.67|21029.67|21029.25|21029.25|0
1648214540000|2022-03-25 13:22:20|21029.18|21029.18|21029.27|21029.27|21029.65|21029.65|21029.18|21029.18|0
1648214550000|2022-03-25 13:22:30|21029.36|21029.36|21029.47|21029.47|21029.47|21029.47|21029.36|21029.36|0
1648214560000|2022-03-25 13:22:40|21029.51|21029.51|21029.09|21029.09|21029.51|21029.51|21028.94|21028.94|0
1648214570000|2022-03-25 13:22:50|21029.12|21029.12|21028.8|21028.8|21029.12|21029.12|21028.55|21028.55|0
1648214580000|2022-03-25 13:23:00|21028.69|21028.69|21029.37|21029.37|21029.37|21029.37|21028.45|21028.45|0
1648214590000|2022-03-25 13:23:10|21029.3|21029.3|21029.29|21029.29|21029.33|21029.33|21028.94|21028.94|0
1648214600000|2022-03-25 13:23:20|21029.22|21029.22|21030.08|21030.08|21030.08|21030.08|21029.22|21029.22|0
1648214610000|2022-03-25 13:23:30|21030.16|21030.16|21030.12|21030.12|21030.21|21030.21|21029.88|21029.88|0
1648214620000|2022-03-25 13:23:40|21030.23|21030.23|21030.13|21030.13|21030.34|21030.34|21030.13|21030.13|0
1648214630000|2022-03-25 13:23:50|21029.9|21029.9|21029.89|21029.89|21030.02|21030.02|21029.89|21029.89|0
1648214640000|2022-03-25 13:24:00|21030|21030|21031.11|21031.11|21031.11|21031.11|21030|21030|0
1648214650000|2022-03-25 13:24:10|21031.02|21031.02|21031.58|21031.58|21031.73|21031.73|21031|21031|0
1648214660000|2022-03-25 13:24:20|21031.77|21031.77|21031.7|21031.7|21031.87|21031.87|21031.68|21031.68|0
1648214670000|2022-03-25 13:24:30|21031.64|21031.64|21032.38|21032.38|21032.43|21032.43|21031.54|21031.54|0
1648214680000|2022-03-25 13:24:40|21032.48|21032.48|21032.72|21032.72|21032.72|21032.72|21032.46|21032.46|0
1648214690000|2022-03-25 13:24:50|21032.58|21032.58|21032.27|21032.27|21032.81|21032.81|21032.27|21032.27|0
1648214700000|2022-03-25 13:25:00|21032.22|21032.22|21032.2|21032.2|21032.42|21032.42|21032.2|21032.2|0
1648214710000|2022-03-25 13:25:10|21032.18|21032.18|21032.47|21032.47|21032.61|21032.61|21032.18|21032.18|0
1648214720000|2022-03-25 13:25:20|21032.39|21032.39|21032.45|21032.45|21032.45|21032.45|21032.2|21032.2|0
1648214730000|2022-03-25 13:25:30|21032.5|21032.5|21032.09|21032.09|21032.53|21032.53|21031.93|21031.93|0
1648214740000|2022-03-25 13:25:40|21031.98|21031.98|21031.96|21031.96|21032.21|21032.21|21031.96|21031.96|0
1648214750000|2022-03-25 13:25:50|21031.81|21031.81|21032.18|21032.18|21032.18|21032.18|21031.78|21031.78|0
1648214760000|2022-03-25 13:26:00|21032.33|21032.33|21033.02|21033.02|21033.48|21033.48|21032.33|21032.33|0
1648214770000|2022-03-25 13:26:10|21033.05|21033.05|21032.64|21032.64|21033.05|21033.05|21032.57|21032.57|0
1648214780000|2022-03-25 13:26:20|21032.59|21032.59|21031.74|21031.74|21032.63|21032.63|21031.63|21031.63|0
1648214790000|2022-03-25 13:26:30|21031.67|21031.67|21032.63|21032.63|21032.63|21032.63|21031.67|21031.67|0
1648214800000|2022-03-25 13:26:40|21032.59|21032.59|21032.58|21032.58|21032.77|21032.77|21032.48|21032.48|0
1648214810000|2022-03-25 13:26:50|21032.61|21032.61|21032.5|21032.5|21032.66|21032.66|21032.23|21032.23|0
1648214820000|2022-03-25 13:27:00|21032.68|21032.68|21032.45|21032.45|21032.74|21032.74|21032.43|21032.43|0
1648214830000|2022-03-25 13:27:10|21032.69|21032.69|21032.36|21032.36|21032.79|21032.79|21032.36|21032.36|0
1648214840000|2022-03-25 13:27:20|21032.59|21032.59|21032.39|21032.39|21032.59|21032.59|21031.95|21031.95|0
1648214850000|2022-03-25 13:27:30|21032.48|21032.48|21033.53|21033.53|21033.56|21033.56|21032.48|21032.48|0
1648214860000|2022-03-25 13:27:40|21033.58|21033.58|21033.41|21033.41|21033.67|21033.67|21033.41|21033.41|0
1648214870000|2022-03-25 13:27:50|21033.45|21033.45|21031.91|21031.91|21033.58|21033.58|21031.77|21031.77|0
1648214880000|2022-03-25 13:28:00|21031.76|21031.76|21030.76|21030.76|21031.76|21031.76|21030.7|21030.7|0
1648214890000|2022-03-25 13:28:10|21030.67|21030.67|21029.72|21029.72|21030.67|21030.67|21029.72|21029.72|0
1648214900000|2022-03-25 13:28:20|21029.83|21029.83|21030.06|21030.06|21030.4|21030.4|21029.83|21029.83|0
1648214910000|2022-03-25 13:28:30|21030.07|21030.07|21030.21|21030.21|21030.42|21030.42|21030.07|21030.07|0
1648214920000|2022-03-25 13:28:40|21030.06|21030.06|21030.04|21030.04|21030.19|21030.19|21030.04|21030.04|0
1648214930000|2022-03-25 13:28:50|21029.93|21029.93|21030.08|21030.08|21030.17|21030.17|21029.82|21029.82|0
1648214940000|2022-03-25 13:29:00|21029.99|21029.99|21028.98|21028.98|21030.05|21030.05|21028.98|21028.98|0
1648214950000|2022-03-25 13:29:10|21029.03|21029.03|21028.92|21028.92|21029.23|21029.23|21028.92|21028.92|0
1648214960000|2022-03-25 13:29:20|21028.88|21028.88|21029.17|21029.17|21029.21|21029.21|21028.88|21028.88|0
1648214970000|2022-03-25 13:29:30|21029.21|21029.21|21028.97|21028.97|21029.25|21029.25|21028.97|21028.97|0
1648214980000|2022-03-25 13:29:40|21028.85|21028.85|21028.89|21028.89|21029.06|21029.06|21028.65|21028.65|0
1648214990000|2022-03-25 13:29:50|21028.97|21028.97|21029.1|21029.1|21029.23|21029.23|21028.96|21028.96|0
1648215000000|2022-03-25 13:30:00|21028.93|21028.93|21028.32|21028.32|21028.97|21028.97|21028.25|21028.25|0
1648215010000|2022-03-25 13:30:10|21028.17|21028.17|21027.87|21027.87|21028.17|21028.17|21027.7|21027.7|0
1648215020000|2022-03-25 13:30:20|21027.85|21027.85|21027.17|21027.17|21028.08|21028.08|21027.12|21027.12|0
1648215030000|2022-03-25 13:30:30|21027.11|21027.11|21020.95|21020.95|21027.11|21027.11|21020.92|21020.92|0
1648215040000|2022-03-25 13:30:40|21020.93|21020.93|21019.96|21019.96|21020.93|21020.93|21019.9|21019.9|0
1648215050000|2022-03-25 13:30:50|21020.03|21020.03|21020.66|21020.66|21020.86|21020.86|21020.03|21020.03|0
1648215060000|2022-03-25 13:31:00|21020.62|21020.62|21020.64|21020.64|21020.73|21020.73|21020.27|21020.27|0
1648215070000|2022-03-25 13:31:10|21020.05|21020.05|21020.4|21020.4|21020.4|21020.4|21019.89|21019.89|0
1648215080000|2022-03-25 13:31:20|21020.29|21020.29|21019.89|21019.89|21020.74|21020.74|21019.81|21019.81|0
1648215090000|2022-03-25 13:31:30|21019.83|21019.83|21019.74|21019.74|21020.13|21020.13|21019.74|21019.74|0
1648215100000|2022-03-25 13:31:40|21019.85|21019.85|21020.74|21020.74|21020.74|21020.74|21019.76|21019.76|0
1648215110000|2022-03-25 13:31:50|21020.79|21020.79|21020.74|21020.74|21021.09|21021.09|21020.65|21020.65|0
1648215120000|2022-03-25 13:32:00|21020.81|21020.81|21021.01|21021.01|21021.49|21021.49|21020.77|21020.77|0
1648215130000|2022-03-25 13:32:10|21020.96|21020.96|21020.32|21020.32|21020.96|21020.96|21020.03|21020.03|0
1648215140000|2022-03-25 13:32:20|21020.49|21020.49|21020.71|21020.71|21021.21|21021.21|21020.49|21020.49|0
1648215150000|2022-03-25 13:32:30|21020.44|21020.44|21020.4|21020.4|21020.96|21020.96|21020.4|21020.4|0
1648215160000|2022-03-25 13:32:40|21020.27|21020.27|21020.24|21020.24|21020.48|21020.48|21020.24|21020.24|0
1648215170000|2022-03-25 13:32:50|21020.4|21020.4|21020.16|21020.16|21020.61|21020.61|21020.06|21020.06|0
1648215180000|2022-03-25 13:33:00|21020.05|21020.05|21018.85|21018.85|21020.1|21020.1|21018.66|21018.66|0
1648215190000|2022-03-25 13:33:10|21018.94|21018.94|21018.11|21018.11|21019.03|21019.03|21018.04|21018.04|0
1648215200000|2022-03-25 13:33:20|21018.26|21018.26|21017.86|21017.86|21018.48|21018.48|21017.86|21017.86|0
1648215210000|2022-03-25 13:33:30|21017.83|21017.83|21018.44|21018.44|21018.49|21018.49|21017.83|21017.83|0
1648215220000|2022-03-25 13:33:40|21018.45|21018.45|21017.74|21017.74|21018.45|21018.45|21017.66|21017.66|0
1648215230000|2022-03-25 13:33:50|21017.81|21017.81|21018.1|21018.1|21018.37|21018.37|21017.56|21017.56|0
1648215240000|2022-03-25 13:34:00|21018.02|21018.02|21018.03|21018.03|21018.15|21018.15|21017.77|21017.77|0
1648215250000|2022-03-25 13:34:10|21017.96|21017.96|21018.49|21018.49|21018.67|21018.67|21017.96|21017.96|0
1648215260000|2022-03-25 13:34:20|21018.44|21018.44|21017.65|21017.65|21018.44|21018.44|21017.65|21017.65|0
1648215270000|2022-03-25 13:34:30|21017.6|21017.6|21016.24|21016.24|21017.6|21017.6|21016.14|21016.14|0
1648215280000|2022-03-25 13:34:40|21016.42|21016.42|21016.63|21016.63|21016.8|21016.8|21016.42|21016.42|0
1648215290000|2022-03-25 13:34:50|21016.59|21016.59|21015.34|21015.34|21016.59|21016.59|21015.34|21015.34|0
1648215300000|2022-03-25 13:35:00|21015.36|21015.36|21012.31|21012.31|21015.36|21015.36|21012.31|21012.31|0
1648215310000|2022-03-25 13:35:10|21012.24|21012.24|21010.74|21010.74|21012.24|21012.24|21010.74|21010.74|0
1648215320000|2022-03-25 13:35:20|21010.81|21010.81|21012.23|21012.23|21012.39|21012.39|21009.91|21009.91|0
1648215330000|2022-03-25 13:35:30|21011.63|21011.63|21001.32|21001.32|21011.63|21011.63|21001.32|21001.32|0
1648215340000|2022-03-25 13:35:40|21001.43|21001.43|21000.63|21000.63|21001.43|21001.43|21000.53|21000.53|0
1648215350000|2022-03-25 13:35:50|21000.73|21000.73|21001.36|21001.36|21001.46|21001.46|21000.24|21000.24|0
1648215360000|2022-03-25 13:36:00|21001.41|21001.41|21001.63|21001.63|21002.15|21002.15|21001.41|21001.41|0
1648215370000|2022-03-25 13:36:10|21001.5|21001.5|21001.98|21001.98|21002.03|21002.03|21001.44|21001.44|0
1648215380000|2022-03-25 13:36:20|21002.06|21002.06|21002.02|21002.02|21002.11|21002.11|21001.76|21001.76|0
1648215390000|2022-03-25 13:36:30|21002.09|21002.09|21000.48|21000.48|21002.19|21002.19|21000.25|21000.25|0
1648215400000|2022-03-25 13:36:40|21000.34|21000.34|21000.11|21000.11|21000.49|21000.49|20999.95|20999.95|0
1648215410000|2022-03-25 13:36:50|21000.04|21000.04|20998.92|20998.92|21000.04|21000.04|20998.82|20998.82|0
1648215420000|2022-03-25 13:37:00|20998.99|20998.99|20999.32|20999.32|20999.44|20999.44|20998.84|20998.84|0
1648215430000|2022-03-25 13:37:10|20999.35|20999.35|20999.42|20999.42|20999.42|20999.42|20999.05|20999.05|0
1648215440000|2022-03-25 13:37:20|20999.35|20999.35|21000.14|21000.14|21000.14|21000.14|20999.29|20999.29|0
1648215450000|2022-03-25 13:37:30|21000|21000|20999.75|20999.75|21000.55|21000.55|20999.75|20999.75|0
1648215460000|2022-03-25 13:37:40|20999.83|20999.83|20998.19|20998.19|20999.83|20999.83|20998.15|20998.15|0
1648215470000|2022-03-25 13:37:50|20998.16|20998.16|20997.65|20997.65|20998.19|20998.19|20997.65|20997.65|0
1648215480000|2022-03-25 13:38:00|20997.82|20997.82|20997.77|20997.77|20998.09|20998.09|20997.47|20997.47|0
1648215490000|2022-03-25 13:38:10|20997.72|20997.72|20997.46|20997.46|20998|20998|20997.4|20997.4|0
1648215500000|2022-03-25 13:38:20|20997.49|20997.49|20998.26|20998.26|20998.69|20998.69|20997.49|20997.49|0
1648215510000|2022-03-25 13:38:30|20998.3|20998.3|20998.77|20998.77|20998.77|20998.77|20997.88|20997.88|0
1648215520000|2022-03-25 13:38:40|20998.83|20998.83|20998.79|20998.79|20999.15|20999.15|20998.79|20998.79|0
1648215530000|2022-03-25 13:38:50|20998.74|20998.74|20998.77|20998.77|20998.77|20998.77|20998.65|20998.65|0
1648215540000|2022-03-25 13:39:00|20998.72|20998.72|20999.73|20999.73|20999.84|20999.84|20998.48|20998.48|0
1648215550000|2022-03-25 13:39:10|20999.69|20999.69|21000.11|21000.11|21000.2|21000.2|20999.58|20999.58|0
1648215560000|2022-03-25 13:39:20|21000.18|21000.18|20999.97|20999.97|21000.32|21000.32|20999.97|20999.97|0
1648215570000|2022-03-25 13:39:30|20999.77|20999.77|20999.25|20999.25|20999.77|20999.77|20999.02|20999.02|0
1648215580000|2022-03-25 13:39:40|20999.3|20999.3|20999.22|20999.22|20999.53|20999.53|20999.17|20999.17|0
1648215590000|2022-03-25 13:39:50|20998.96|20998.96|20998.53|20998.53|20998.96|20998.96|20998.53|20998.53|0
1648215600000|2022-03-25 13:40:00|20998.45|20998.45|20996.69|20996.69|20998.45|20998.45|20996.69|20996.69|0
1648215610000|2022-03-25 13:40:10|20996.75|20996.75|20994.95|20994.95|20996.75|20996.75|20994.95|20994.95|0
1648215620000|2022-03-25 13:40:20|20994.88|20994.88|20992.56|20992.56|20994.88|20994.88|20992.26|20992.26|0
1648215630000|2022-03-25 13:40:30|20992.63|20992.63|20993.01|20993.01|20993.24|20993.24|20992.46|20992.46|0
1648215640000|2022-03-25 13:40:40|20992.97|20992.97|20993.53|20993.53|20993.62|20993.62|20992.97|20992.97|0
1648215650000|2022-03-25 13:40:50|20993.38|20993.38|20993.83|20993.83|20993.83|20993.83|20993.27|20993.27|0
1648215660000|2022-03-25 13:41:00|20993.72|20993.72|20994.63|20994.63|20995.13|20995.13|20993.72|20993.72|0
1648215670000|2022-03-25 13:41:10|20994.69|20994.69|20995.22|20995.22|20995.22|20995.22|20994.63|20994.63|0
1648215680000|2022-03-25 13:41:20|20995.29|20995.29|20996.33|20996.33|20996.45|20996.45|20995.19|20995.19|0
1648215690000|2022-03-25 13:41:30|20996.41|20996.41|20997.09|20997.09|20997.09|20997.09|20996.41|20996.41|0
1648215700000|2022-03-25 13:41:40|20997.22|20997.22|21000.26|21000.26|21000.26|21000.26|20997.22|20997.22|0
1648215710000|2022-03-25 13:41:50|21000.16|21000.16|21000.22|21000.22|21000.44|21000.44|21000.05|21000.05|0
1648215720000|2022-03-25 13:42:00|21000.18|21000.18|21000.54|21000.54|21000.98|21000.98|21000.16|21000.16|0
1648215730000|2022-03-25 13:42:10|21000.33|21000.33|20999.83|20999.83|21000.33|21000.33|20999.83|20999.83|0
1648215740000|2022-03-25 13:42:20|20999.98|20999.98|21000.35|21000.35|21000.5|21000.5|20999.78|20999.78|0
1648215750000|2022-03-25 13:42:30|21000.33|21000.33|21000.39|21000.39|21000.42|21000.42|21000.13|21000.13|0
1648215760000|2022-03-25 13:42:40|21000.33|21000.33|21000.6|21000.6|21000.66|21000.66|21000.2|21000.2|0
1648215770000|2022-03-25 13:42:50|21000.62|21000.62|21001.48|21001.48|21001.58|21001.58|21000.62|21000.62|0
1648215780000|2022-03-25 13:43:00|21001.33|21001.33|21001.21|21001.21|21001.45|21001.45|21001.14|21001.14|0
1648215790000|2022-03-25 13:43:10|21001.24|21001.24|21001|21001|21001.43|21001.43|21001|21001|0
1648215800000|2022-03-25 13:43:20|21001.05|21001.05|21001.72|21001.72|21001.86|21001.86|21001.05|21001.05|0
1648215810000|2022-03-25 13:43:30|21001.69|21001.69|21000.94|21000.94|21002.03|21002.03|21000.89|21000.89|0
1648215820000|2022-03-25 13:43:40|21000.92|21000.92|21000.99|21000.99|21001.13|21001.13|21000.86|21000.86|0
1648215830000|2022-03-25 13:43:50|21000.97|21000.97|21001.07|21001.07|21001.17|21001.17|21000.84|21000.84|0
1648215840000|2022-03-25 13:44:00|21000.95|21000.95|21000.91|21000.91|21001.08|21001.08|21000.8|21000.8|0
1648215850000|2022-03-25 13:44:10|21000.94|21000.94|21001.41|21001.41|21001.41|21001.41|21000.94|21000.94|0
1648215860000|2022-03-25 13:44:20|21001.43|21001.43|21001.32|21001.32|21001.71|21001.71|21001.32|21001.32|0
1648215870000|2022-03-25 13:44:30|21001.51|21001.51|21001.2|21001.2|21001.51|21001.51|21001.12|21001.12|0
1648215880000|2022-03-25 13:44:40|21001.14|21001.14|21002.27|21002.27|21002.32|21002.32|21001.14|21001.14|0
1648215890000|2022-03-25 13:44:50|21002.01|21002.01|21002.07|21002.07|21002.21|21002.21|21001.97|21001.97|0
1648215900000|2022-03-25 13:45:00|21002.05|21002.05|21004.34|21004.34|21004.34|21004.34|21001.88|21001.88|0
1648215910000|2022-03-25 13:45:10|21004.43|21004.43|21005.26|21005.26|21005.52|21005.52|21004.43|21004.43|0
1648215920000|2022-03-25 13:45:20|21005.31|21005.31|21004.23|21004.23|21005.31|21005.31|21004.18|21004.18|0
1648215930000|2022-03-25 13:45:30|21004.4|21004.4|21004.89|21004.89|21004.89|21004.89|21004.4|21004.4|0
1648215940000|2022-03-25 13:45:40|21004.91|21004.91|21005.25|21005.25|21005.56|21005.56|21004.79|21004.79|0
1648215950000|2022-03-25 13:45:50|21005.38|21005.38|21005.06|21005.06|21005.38|21005.38|21004.91|21004.91|0
1648215960000|2022-03-25 13:46:00|21005.32|21005.32|21006.65|21006.65|21006.65|21006.65|21005.32|21005.32|0
1648215970000|2022-03-25 13:46:10|21006.74|21006.74|21007.66|21007.66|21007.66|21007.66|21006.56|21006.56|0
1648215980000|2022-03-25 13:46:20|21007.6|21007.6|21008.92|21008.92|21008.92|21008.92|21007.6|21007.6|0
1648215990000|2022-03-25 13:46:30|21009.1|21009.1|21009.33|21009.33|21009.33|21009.33|21008.9|21008.9|0
1648216000000|2022-03-25 13:46:40|21009.27|21009.27|21009.62|21009.62|21009.71|21009.71|21009.27|21009.27|0
1648216010000|2022-03-25 13:46:50|21009.58|21009.58|21009.97|21009.97|21010.13|21010.13|21009.57|21009.57|0
1648216020000|2022-03-25 13:47:00|21010.01|21010.01|21010.57|21010.57|21010.58|21010.58|21010.01|21010.01|0
1648216030000|2022-03-25 13:47:10|21010.62|21010.62|21010.27|21010.27|21010.81|21010.81|21010.27|21010.27|0
1648216040000|2022-03-25 13:47:20|21010.38|21010.38|21009.88|21009.88|21010.38|21010.38|21009.84|21009.84|0
1648216050000|2022-03-25 13:47:30|21009.91|21009.91|21009.45|21009.45|21010.25|21010.25|21009.45|21009.45|0
1648216060000|2022-03-25 13:47:40|21009.53|21009.53|21010.1|21010.1|21010.27|21010.27|21009.22|21009.22|0
1648216070000|2022-03-25 13:47:50|21010.02|21010.02|21010.26|21010.26|21010.29|21010.29|21009.75|21009.75|0
1648216080000|2022-03-25 13:48:00|21010.31|21010.31|21010.41|21010.41|21010.41|21010.41|21010.04|21010.04|0
1648216090000|2022-03-25 13:48:10|21010.43|21010.43|21011.82|21011.82|21011.89|21011.89|21010.43|21010.43|0
1648216100000|2022-03-25 13:48:20|21011.84|21011.84|21012.28|21012.28|21012.65|21012.65|21011.84|21011.84|0
1648216110000|2022-03-25 13:48:30|21012.47|21012.47|21012.54|21012.54|21012.54|21012.54|21012.33|21012.33|0
1648216120000|2022-03-25 13:48:40|21012.49|21012.49|21012.63|21012.63|21012.63|21012.63|21012.2|21012.2|0
1648216130000|2022-03-25 13:48:50|21012.56|21012.56|21013.2|21013.2|21013.2|21013.2|21012.55|21012.55|0
1648216140000|2022-03-25 13:49:00|21013.18|21013.18|21014.25|21014.25|21014.25|21014.25|21013.11|21013.11|0
1648216150000|2022-03-25 13:49:10|21014.4|21014.4|21016.69|21016.69|21016.78|21016.78|21014.4|21014.4|0
1648216160000|2022-03-25 13:49:20|21016.58|21016.58|21016.6|21016.6|21016.6|21016.6|21016.19|21016.19|0
1648216170000|2022-03-25 13:49:30|21016.56|21016.56|21016.59|21016.59|21016.89|21016.89|21016.42|21016.42|0
1648216180000|2022-03-25 13:49:40|21016.51|21016.51|21016.37|21016.37|21016.64|21016.64|21016.27|21016.27|0
1648216190000|2022-03-25 13:49:50|21016.56|21016.56|21016.29|21016.29|21016.58|21016.58|21016.26|21016.26|0
1648216200000|2022-03-25 13:50:00|21016.22|21016.22|21015.23|21015.23|21016.23|21016.23|21015.02|21015.02|0
1648216210000|2022-03-25 13:50:10|21015.3|21015.3|21015.65|21015.65|21016.03|21016.03|21015.28|21015.28|0
1648216220000|2022-03-25 13:50:20|21015.73|21015.73|21016.42|21016.42|21016.42|21016.42|21015.73|21015.73|0
1648216230000|2022-03-25 13:50:30|21016.37|21016.37|21016.66|21016.66|21016.66|21016.66|21016.31|21016.31|0
1648216240000|2022-03-25 13:50:40|21016.76|21016.76|21016.48|21016.48|21016.88|21016.88|21016.44|21016.44|0
1648216250000|2022-03-25 13:50:50|21016.4|21016.4|21016.27|21016.27|21016.5|21016.5|21016.24|21016.24|0
1648216260000|2022-03-25 13:51:00|21016.31|21016.31|21016.55|21016.55|21016.55|21016.55|21016.16|21016.16|0
1648216270000|2022-03-25 13:51:10|21016.92|21016.92|21016.88|21016.88|21017.17|21017.17|21016.77|21016.77|0
1648216280000|2022-03-25 13:51:20|21016.84|21016.84|21017.44|21017.44|21017.44|21017.44|21016.51|21016.51|0
1648216290000|2022-03-25 13:51:30|21017.4|21017.4|21017.49|21017.49|21017.69|21017.69|21017.32|21017.32|0
1648216300000|2022-03-25 13:51:40|21017.56|21017.56|21017.54|21017.54|21017.74|21017.74|21017.54|21017.54|0
1648216310000|2022-03-25 13:51:50|21017.63|21017.63|21017.59|21017.59|21017.73|21017.73|21017.55|21017.55|0
1648216320000|2022-03-25 13:52:00|21017.73|21017.73|21017.45|21017.45|21017.94|21017.94|21017.23|21017.23|0
1648216330000|2022-03-25 13:52:10|21017.58|21017.58|21015.83|21015.83|21017.58|21017.58|21015.83|21015.83|0
1648216340000|2022-03-25 13:52:20|21015.46|21015.46|21015.16|21015.16|21015.63|21015.63|21014.89|21014.89|0
1648216350000|2022-03-25 13:52:30|21015.22|21015.22|21015.24|21015.24|21015.25|21015.25|21014.93|21014.93|0
1648216360000|2022-03-25 13:52:40|21015.15|21015.15|21014.9|21014.9|21015.29|21015.29|21014.9|21014.9|0
1648216370000|2022-03-25 13:52:50|21014.92|21014.92|21014.79|21014.79|21014.97|21014.97|21014.71|21014.71|0
1648216380000|2022-03-25 13:53:00|21014.71|21014.71|21015.13|21015.13|21015.13|21015.13|21014.71|21014.71|0
1648216390000|2022-03-25 13:53:10|21015.25|21015.25|21014.89|21014.89|21015.25|21015.25|21014.8|21014.8|0
1648216400000|2022-03-25 13:53:20|21014.82|21014.82|21014.6|21014.6|21014.82|21014.82|21014.6|21014.6|0
1648216410000|2022-03-25 13:53:30|21014.54|21014.54|21014.98|21014.98|21014.98|21014.98|21014.49|21014.49|0
1648216420000|2022-03-25 13:53:40|21015.08|21015.08|21015.08|21015.08|21015.24|21015.24|21015.04|21015.04|0
1648216430000|2022-03-25 13:53:50|21015.22|21015.22|21015.38|21015.38|21015.38|21015.38|21014.95|21014.95|0
1648216440000|2022-03-25 13:54:00|21015.16|21015.16|21015.07|21015.07|21015.41|21015.41|21014.85|21014.85|0
1648216450000|2022-03-25 13:54:10|21015.04|21015.04|21015.22|21015.22|21015.38|21015.38|21014.98|21014.98|0
1648216460000|2022-03-25 13:54:20|21015.16|21015.16|21015.71|21015.71|21015.89|21015.89|21015.16|21015.16|0
1648216470000|2022-03-25 13:54:30|21015.68|21015.68|21016.03|21016.03|21016.16|21016.16|21015.26|21015.26|0
1648216480000|2022-03-25 13:54:40|21016.14|21016.14|21016.01|21016.01|21016.22|21016.22|21016.01|21016.01|0
1648216490000|2022-03-25 13:54:50|21015.94|21015.94|21016.33|21016.33|21016.33|21016.33|21015.94|21015.94|0
1648216500000|2022-03-25 13:55:00|21016.42|21016.42|21015.75|21015.75|21016.42|21016.42|21015.64|21015.64|0
1648216510000|2022-03-25 13:55:10|21015.89|21015.89|21015.14|21015.14|21015.94|21015.94|21015.1|21015.1|0
1648216520000|2022-03-25 13:55:20|21015.06|21015.06|21014.59|21014.59|21015.06|21015.06|21014.59|21014.59|0
1648216530000|2022-03-25 13:55:30|21014.63|21014.63|21013.22|21013.22|21014.63|21014.63|21013.12|21013.12|0
1648216540000|2022-03-25 13:55:40|21013.19|21013.19|21012.84|21012.84|21013.19|21013.19|21012.23|21012.23|0
1648216550000|2022-03-25 13:55:50|21012.7|21012.7|21012.7|21012.7|21012.89|21012.89|21012.67|21012.67|0
1648216560000|2022-03-25 13:56:00|21012.79|21012.79|21012.62|21012.62|21013.02|21013.02|21012.53|21012.53|0
1648216570000|2022-03-25 13:56:10|21012.76|21012.76|21012.76|21012.76|21012.9|21012.9|21012.46|21012.46|0
1648216580000|2022-03-25 13:56:20|21012.81|21012.81|21012.19|21012.19|21012.81|21012.81|21012.19|21012.19|0
1648216590000|2022-03-25 13:56:30|21012.16|21012.16|21012.69|21012.69|21012.94|21012.94|21012.16|21012.16|0
1648216600000|2022-03-25 13:56:40|21012.51|21012.51|21011.97|21011.97|21012.71|21012.71|21011.97|21011.97|0
1648216610000|2022-03-25 13:56:50|21011.95|21011.95|21011.14|21011.14|21012.12|21012.12|21011.14|21011.14|0
1648216620000|2022-03-25 13:57:00|21011.19|21011.19|21010.33|21010.33|21011.19|21011.19|21010.33|21010.33|0
1648216630000|2022-03-25 13:57:10|21010.4|21010.4|21009.42|21009.42|21010.4|21010.4|21009.24|21009.24|0
1648216640000|2022-03-25 13:57:20|21009.23|21009.23|21008.41|21008.41|21009.23|21009.23|21008.23|21008.23|0
1648216650000|2022-03-25 13:57:30|21008.05|21008.05|21007.14|21007.14|21008.05|21008.05|21006.93|21006.93|0
1648216660000|2022-03-25 13:57:40|21006.98|21006.98|21006.59|21006.59|21006.98|21006.98|21006.34|21006.34|0
1648216670000|2022-03-25 13:57:50|21006.53|21006.53|21007.29|21007.29|21007.44|21007.44|21006.53|21006.53|0
1648216680000|2022-03-25 13:58:00|21007.36|21007.36|21007.09|21007.09|21007.36|21007.36|21006.59|21006.59|0
1648216690000|2022-03-25 13:58:10|21006.71|21006.71|21006.78|21006.78|21006.84|21006.84|21006.57|21006.57|0
1648216700000|2022-03-25 13:58:20|21006.92|21006.92|21006.72|21006.72|21007.05|21007.05|21006.72|21006.72|0
1648216710000|2022-03-25 13:58:30|21006.63|21006.63|21006.63|21006.63|21006.79|21006.79|21006.44|21006.44|0
1648216720000|2022-03-25 13:58:40|21006.7|21006.7|21006.99|21006.99|21007.02|21007.02|21006.7|21006.7|0
1648216730000|2022-03-25 13:58:50|21006.79|21006.79|21005.86|21005.86|21006.88|21006.88|21005.86|21005.86|0
1648216740000|2022-03-25 13:59:00|21005.64|21005.64|21004.92|21004.92|21005.78|21005.78|21004.92|21004.92|0
1648216750000|2022-03-25 13:59:10|21004.83|21004.83|21004.53|21004.53|21004.83|21004.83|21004.27|21004.27|0
1648216760000|2022-03-25 13:59:20|21004.5|21004.5|21003.92|21003.92|21004.5|21004.5|21003.83|21003.83|0
1648216770000|2022-03-25 13:59:30|21003.74|21003.74|21002.97|21002.97|21003.8|21003.8|21002.97|21002.97|0
1648216780000|2022-03-25 13:59:40|21002.9|21002.9|21002.44|21002.44|21003.03|21003.03|21002.38|21002.38|0
1648216790000|2022-03-25 13:59:50|21002.31|21002.31|21002.82|21002.82|21002.82|21002.82|21002.31|21002.31|0
1648216800000|2022-03-25 14:00:00|21002.71|21002.71|21002.56|21002.56|21003.43|21003.43|21002.56|21002.56|0
1648216810000|2022-03-25 14:00:10|21002.5|21002.5|21002.97|21002.97|21002.97|21002.97|21002.34|21002.34|0
1648216820000|2022-03-25 14:00:20|21003.02|21003.02|21002.71|21002.71|21003.02|21003.02|21002.59|21002.59|0
1648216830000|2022-03-25 14:00:30|21002.67|21002.67|21001.1|21001.1|21002.67|21002.67|21001.1|21001.1|0
1648216840000|2022-03-25 14:00:40|21001.18|21001.18|21001.07|21001.07|21001.18|21001.18|21000.89|21000.89|0
1648216850000|2022-03-25 14:00:50|21001|21001|21001.39|21001.39|21001.62|21001.62|21001|21001|0
1648216860000|2022-03-25 14:01:00|21001.4|21001.4|21000.88|21000.88|21001.73|21001.73|21000.82|21000.82|0
1648216870000|2022-03-25 14:01:10|21000.92|21000.92|21000.76|21000.76|21001.09|21001.09|21000.66|21000.66|0
1648216880000|2022-03-25 14:01:20|21000.72|21000.72|21001.14|21001.14|21001.14|21001.14|21000.44|21000.44|0
1648216890000|2022-03-25 14:01:30|21001.3|21001.3|21000.73|21000.73|21001.35|21001.35|21000.67|21000.67|0
1648216900000|2022-03-25 14:01:40|21000.79|21000.79|21001|21001|21001|21001|21000.56|21000.56|0
1648216910000|2022-03-25 14:01:50|21001.15|21001.15|21001.44|21001.44|21001.55|21001.55|21001.15|21001.15|0
1648216920000|2022-03-25 14:02:00|21001.47|21001.47|20999.97|20999.97|21001.47|21001.47|20999.97|20999.97|0
1648216930000|2022-03-25 14:02:10|20999.86|20999.86|21000.55|21000.55|21000.55|21000.55|20999.38|20999.38|0
1648216940000|2022-03-25 14:02:20|21000.72|21000.72|21000.13|21000.13|21000.96|21000.96|21000.13|21000.13|0
1648216950000|2022-03-25 14:02:30|21000.02|21000.02|20996.9|20996.9|21000.12|21000.12|20996.9|20996.9|0
1648216960000|2022-03-25 14:02:40|20996.73|20996.73|20995.45|20995.45|20996.73|20996.73|20995.21|20995.21|0
1648216970000|2022-03-25 14:02:50|20995.63|20995.63|20996.14|20996.14|20996.14|20996.14|20995.63|20995.63|0
1648216980000|2022-03-25 14:03:00|20996.04|20996.04|20996.24|20996.24|20996.5|20996.5|20996.02|20996.02|0
1648216990000|2022-03-25 14:03:10|20996.38|20996.38|20996.71|20996.71|20996.8|20996.8|20996.38|20996.38|0
1648217000000|2022-03-25 14:03:20|20996.67|20996.67|20996.68|20996.68|20996.71|20996.71|20996.4|20996.4|0
1648217010000|2022-03-25 14:03:30|20996.66|20996.66|20997.12|20997.12|20997.37|20997.37|20996.66|20996.66|0
1648217020000|2022-03-25 14:03:40|20997.15|20997.15|20996.68|20996.68|20997.15|20997.15|20996.61|20996.61|0
1648217030000|2022-03-25 14:03:50|20996.58|20996.58|20996.57|20996.57|20996.58|20996.58|20996.23|20996.23|0
1648217040000|2022-03-25 14:04:00|20996.69|20996.69|20996.99|20996.99|20997.11|20997.11|20996.69|20996.69|0
1648217050000|2022-03-25 14:04:10|20996.9|20996.9|20996.75|20996.75|20997.16|20997.16|20996.12|20996.12|0
1648217060000|2022-03-25 14:04:20|20996.88|20996.88|20995.93|20995.93|20996.91|20996.91|20995.84|20995.84|0
1648217070000|2022-03-25 14:04:30|20996.01|20996.01|20996.32|20996.32|20996.36|20996.36|20995.93|20995.93|0
1648217080000|2022-03-25 14:04:40|20996.34|20996.34|20996.17|20996.17|20996.34|20996.34|20995.68|20995.68|0
1648217090000|2022-03-25 14:04:50|20996.25|20996.25|20997.82|20997.82|20997.87|20997.87|20996.25|20996.25|0
1648217100000|2022-03-25 14:05:00|20997.78|20997.78|20997.51|20997.51|20997.78|20997.78|20997.18|20997.18|0
1648217110000|2022-03-25 14:05:10|20997.61|20997.61|20997.81|20997.81|20997.81|20997.81|20997.61|20997.61|0
1648217120000|2022-03-25 14:05:20|20997.77|20997.77|20997.86|20997.86|20997.97|20997.97|20997.52|20997.52|0
1648217130000|2022-03-25 14:05:30|20997.89|20997.89|20997.67|20997.67|20998.09|20998.09|20997.67|20997.67|0
1648217140000|2022-03-25 14:05:40|20997.75|20997.75|20997.98|20997.98|20997.98|20997.98|20997.62|20997.62|0
1648217150000|2022-03-25 14:05:50|20997.89|20997.89|20997.81|20997.81|20997.89|20997.89|20997.45|20997.45|0
1648217160000|2022-03-25 14:06:00|20997.86|20997.86|20997.8|20997.8|20997.86|20997.86|20997.31|20997.31|0
1648217170000|2022-03-25 14:06:10|20997.71|20997.71|20997.49|20997.49|20997.71|20997.71|20997.42|20997.42|0
1648217180000|2022-03-25 14:06:20|20997.61|20997.61|20997.94|20997.94|20997.96|20997.96|20997.56|20997.56|0
1648217190000|2022-03-25 14:06:30|20997.86|20997.86|20998.02|20998.02|20998.71|20998.71|20997.86|20997.86|0
1648217200000|2022-03-25 14:06:40|20997.95|20997.95|20997.68|20997.68|20998.09|20998.09|20997.68|20997.68|0
1648217210000|2022-03-25 14:06:50|20997.66|20997.66|20996.84|20996.84|20997.95|20997.95|20996.84|20996.84|0
1648217220000|2022-03-25 14:07:00|20997.02|20997.02|20997.2|20997.2|20997.36|20997.36|20996.91|20996.91|0
1648217230000|2022-03-25 14:07:10|20997.06|20997.06|20996.49|20996.49|20997.06|20997.06|20996.43|20996.43|0
1648217240000|2022-03-25 14:07:20|20996.54|20996.54|20997.4|20997.4|20997.63|20997.63|20996.54|20996.54|0
1648217250000|2022-03-25 14:07:30|20997.51|20997.51|20997.2|20997.2|20997.62|20997.62|20997.2|20997.2|0
1648217260000|2022-03-25 14:07:40|20997.15|20997.15|20997.17|20997.17|20997.33|20997.33|20997.04|20997.04|0
1648217270000|2022-03-25 14:07:50|20997.28|20997.28|20997.18|20997.18|20997.28|20997.28|20996.76|20996.76|0
1648217280000|2022-03-25 14:08:00|20997.2|20997.2|20997.1|20997.1|20997.33|20997.33|20996.9|20996.9|0
1648217290000|2022-03-25 14:08:10|20997.29|20997.29|20997.2|20997.2|20997.35|20997.35|20996.96|20996.96|0
1648217300000|2022-03-25 14:08:20|20997.44|20997.44|20998.18|20998.18|20998.41|20998.41|20997.23|20997.23|0
1648217310000|2022-03-25 14:08:30|20998.32|20998.32|20998.34|20998.34|20998.57|20998.57|20998.32|20998.32|0
1648217320000|2022-03-25 14:08:40|20998.44|20998.44|20999.29|20999.29|20999.33|20999.33|20998.32|20998.32|0
1648217330000|2022-03-25 14:08:50|20999.37|20999.37|21000.84|21000.84|21001.12|21001.12|20999.37|20999.37|0
1648217340000|2022-03-25 14:09:00|21000.9|21000.9|21001.65|21001.65|21001.97|21001.97|21000.9|21000.9|0
1648217350000|2022-03-25 14:09:10|21001.73|21001.73|21002.48|21002.48|21002.55|21002.55|21001.44|21001.44|0
1648217360000|2022-03-25 14:09:20|21002.44|21002.44|21002.82|21002.82|21002.83|21002.83|21002.37|21002.37|0
1648217370000|2022-03-25 14:09:30|21002.87|21002.87|21003.11|21003.11|21003.12|21003.12|21002.7|21002.7|0
1648217380000|2022-03-25 14:09:40|21003.42|21003.42|21003.29|21003.29|21003.67|21003.67|21003.18|21003.18|0
1648217390000|2022-03-25 14:09:50|21003.42|21003.42|21003.72|21003.72|21003.79|21003.79|21003.22|21003.22|0
1648217400000|2022-03-25 14:10:00|21003.66|21003.66|21004.3|21004.3|21004.3|21004.3|21003.48|21003.48|0
1648217410000|2022-03-25 14:10:10|21004.37|21004.37|21004.76|21004.76|21004.85|21004.85|21004.37|21004.37|0
1648217420000|2022-03-25 14:10:20|21004.85|21004.85|21005.15|21005.15|21005.15|21005.15|21004.83|21004.83|0
1648217430000|2022-03-25 14:10:30|21005.08|21005.08|21005.22|21005.22|21005.24|21005.24|21005.07|21005.07|0
1648217440000|2022-03-25 14:10:40|21005.24|21005.24|21006.35|21006.35|21006.35|21006.35|21004.68|21004.68|0
1648217450000|2022-03-25 14:10:50|21006.42|21006.42|21007.02|21007.02|21007.02|21007.02|21006.23|21006.23|0
1648217460000|2022-03-25 14:11:00|21006.81|21006.81|21005.85|21005.85|21006.92|21006.92|21005.8|21005.8|0
1648217470000|2022-03-25 14:11:10|21005.68|21005.68|21005.35|21005.35|21005.68|21005.68|21005.3|21005.3|0
1648217480000|2022-03-25 14:11:20|21005.49|21005.49|21005.44|21005.44|21005.69|21005.69|21005.44|21005.44|0
1648217490000|2022-03-25 14:11:30|21005.51|21005.51|21005.3|21005.3|21005.6|21005.6|21005.3|21005.3|0
1648217500000|2022-03-25 14:11:40|21005.21|21005.21|21005.42|21005.42|21005.59|21005.59|21005.21|21005.21|0
1648217510000|2022-03-25 14:11:50|21005.63|21005.63|21005.06|21005.06|21005.63|21005.63|21005.06|21005.06|0
1648217520000|2022-03-25 14:12:00|21005.15|21005.15|21006.38|21006.38|21006.67|21006.67|21005.15|21005.15|0
1648217530000|2022-03-25 14:12:10|21006.4|21006.4|21006.23|21006.23|21006.5|21006.5|21006|21006|0
1648217540000|2022-03-25 14:12:20|21006.29|21006.29|21006.76|21006.76|21006.81|21006.81|21006.29|21006.29|0
1648217550000|2022-03-25 14:12:30|21006.7|21006.7|21006.92|21006.92|21007.02|21007.02|21006.7|21006.7|0
1648217560000|2022-03-25 14:12:40|21007.03|21007.03|21007.19|21007.19|21007.19|21007.19|21006.9|21006.9|0
1648217570000|2022-03-25 14:12:50|21007.28|21007.28|21007.64|21007.64|21007.64|21007.64|21007.28|21007.28|0
1648217580000|2022-03-25 14:13:00|21007.66|21007.66|21008.17|21008.17|21008.17|21008.17|21007.48|21007.48|0
1648217590000|2022-03-25 14:13:10|21008.12|21008.12|21008.45|21008.45|21008.87|21008.87|21008.12|21008.12|0
1648217600000|2022-03-25 14:13:20|21008.49|21008.49|21008.93|21008.93|21008.93|21008.93|21008.36|21008.36|0
1648217610000|2022-03-25 14:13:30|21009.09|21009.09|21008.99|21008.99|21009.3|21009.3|21008.99|21008.99|0
1648217620000|2022-03-25 14:13:40|21009.21|21009.21|21008.9|21008.9|21009.54|21009.54|21008.9|21008.9|0
1648217630000|2022-03-25 14:13:50|21008.85|21008.85|21009.35|21009.35|21009.35|21009.35|21008.79|21008.79|0
1648217640000|2022-03-25 14:14:00|21009.61|21009.61|21010.72|21010.72|21010.72|21010.72|21009.61|21009.61|0
1648217650000|2022-03-25 14:14:10|21010.69|21010.69|21010.87|21010.87|21010.92|21010.92|21010.64|21010.64|0
1648217660000|2022-03-25 14:14:20|21010.89|21010.89|21011.02|21011.02|21011.02|21011.02|21010.89|21010.89|0
1648217670000|2022-03-25 14:14:30|21010.98|21010.98|21010.72|21010.72|21011.06|21011.06|21010.23|21010.23|0
1648217680000|2022-03-25 14:14:40|21010.68|21010.68|21010.73|21010.73|21010.84|21010.84|21010.46|21010.46|0
1648217690000|2022-03-25 14:14:50|21010.66|21010.66|21009.75|21009.75|21010.66|21010.66|21009.75|21009.75|0
1648217700000|2022-03-25 14:15:00|21009.67|21009.67|21009.35|21009.35|21009.67|21009.67|21009.13|21009.13|0
1648217710000|2022-03-25 14:15:10|21009.31|21009.31|21009.62|21009.62|21009.63|21009.63|21009.12|21009.12|0
1648217720000|2022-03-25 14:15:20|21009.5|21009.5|21009.21|21009.21|21009.5|21009.5|21009.16|21009.16|0
1648217730000|2022-03-25 14:15:30|21009.43|21009.43|21009.7|21009.7|21009.7|21009.7|21009.43|21009.43|0
1648217740000|2022-03-25 14:15:40|21009.59|21009.59|21009.59|21009.59|21009.72|21009.72|21009.59|21009.59|0
1648217750000|2022-03-25 14:15:50|21009.32|21009.32|21009.63|21009.63|21009.63|21009.63|21009.26|21009.26|0
1648217760000|2022-03-25 14:16:00|21009.7|21009.7|21009.13|21009.13|21009.73|21009.73|21009.13|21009.13|0
1648217770000|2022-03-25 14:16:10|21009.03|21009.03|21009.7|21009.7|21009.88|21009.88|21009.03|21009.03|0
1648217780000|2022-03-25 14:16:20|21009.82|21009.82|21008.84|21008.84|21009.82|21009.82|21008.84|21008.84|0
1648217790000|2022-03-25 14:16:30|21008.6|21008.6|21008.79|21008.79|21008.79|21008.79|21008.25|21008.25|0
1648217800000|2022-03-25 14:16:40|21008.54|21008.54|21008.49|21008.49|21008.65|21008.65|21008.35|21008.35|0
1648217810000|2022-03-25 14:16:50|21008.52|21008.52|21006.13|21006.13|21008.7|21008.7|21006.13|21006.13|0
1648217820000|2022-03-25 14:17:00|21006.16|21006.16|21005.34|21005.34|21006.16|21006.16|21005.34|21005.34|0
1648217830000|2022-03-25 14:17:10|21005.25|21005.25|21005.09|21005.09|21005.33|21005.33|21004.86|21004.86|0
1648217840000|2022-03-25 14:17:20|21005|21005|21004.89|21004.89|21005.03|21005.03|21004.75|21004.75|0
1648217850000|2022-03-25 14:17:30|21004.94|21004.94|21004.19|21004.19|21004.98|21004.98|21004.19|21004.19|0
1648217860000|2022-03-25 14:17:40|21004.27|21004.27|21003.8|21003.8|21004.32|21004.32|21003.8|21003.8|0
1648217870000|2022-03-25 14:17:50|21003.65|21003.65|21002.3|21002.3|21003.65|21003.65|21002.02|21002.02|0
1648217880000|2022-03-25 14:18:00|21002.22|21002.22|21001.25|21001.25|21002.22|21002.22|21001.03|21001.03|0
1648217890000|2022-03-25 14:18:10|21001.37|21001.37|21001.74|21001.74|21001.85|21001.85|21001.37|21001.37|0
1648217900000|2022-03-25 14:18:20|21001.55|21001.55|21001.78|21001.78|21001.78|21001.78|21001.43|21001.43|0
1648217910000|2022-03-25 14:18:30|21001.68|21001.68|21000.78|21000.78|21001.71|21001.71|21000.78|21000.78|0
1648217920000|2022-03-25 14:18:40|21000.73|21000.73|21000.43|21000.43|21000.73|21000.73|21000.42|21000.42|0
1648217930000|2022-03-25 14:18:50|21000.29|21000.29|20999.42|20999.42|21000.29|21000.29|20999.17|20999.17|0
1648217940000|2022-03-25 14:19:00|20999.45|20999.45|20998.73|20998.73|20999.47|20999.47|20998.73|20998.73|0
1648217950000|2022-03-25 14:19:10|20998.68|20998.68|20998.75|20998.75|20998.98|20998.98|20998.66|20998.66|0
1648217960000|2022-03-25 14:19:20|20998.7|20998.7|20998.67|20998.67|20999.08|20999.08|20998.55|20998.55|0
1648217970000|2022-03-25 14:19:30|20998.71|20998.71|20998.42|20998.42|20998.78|20998.78|20998.12|20998.12|0
1648217980000|2022-03-25 14:19:40|20998.33|20998.33|20998.13|20998.13|20998.61|20998.61|20998.08|20998.08|0
1648217990000|2022-03-25 14:19:50|20997.97|20997.97|20997.2|20997.2|20997.97|20997.97|20997.12|20997.12|0
1648218000000|2022-03-25 14:20:00|20997.39|20997.39|20997.02|20997.02|20997.39|20997.39|20996.93|20996.93|0
1648218010000|2022-03-25 14:20:10|20997.08|20997.08|20997.56|20997.56|20997.69|20997.69|20996.82|20996.82|0
1648218020000|2022-03-25 14:20:20|20997.38|20997.38|20997.96|20997.96|20998.05|20998.05|20997.38|20997.38|0
1648218030000|2022-03-25 14:20:30|20998|20998|20998.04|20998.04|20998.13|20998.13|20997.93|20997.93|0
1648218040000|2022-03-25 14:20:40|20997.82|20997.82|20998.19|20998.19|20998.19|20998.19|20997.82|20997.82|0
1648218050000|2022-03-25 14:20:50|20998.24|20998.24|20998|20998|20998.53|20998.53|20998|20998|0
1648218060000|2022-03-25 14:21:00|20997.92|20997.92|20997.7|20997.7|20998.25|20998.25|20997.7|20997.7|0
1648218070000|2022-03-25 14:21:10|20997.8|20997.8|20998.23|20998.23|20998.23|20998.23|20997.38|20997.38|0
1648218080000|2022-03-25 14:21:20|20998.43|20998.43|20999.23|20999.23|20999.23|20999.23|20998.43|20998.43|0
1648218090000|2022-03-25 14:21:30|20999.33|20999.33|21000.99|21000.99|21001.01|21001.01|20999.33|20999.33|0
1648218100000|2022-03-25 14:21:40|21001.13|21001.13|21001.18|21001.18|21001.21|21001.21|21000.89|21000.89|0
1648218110000|2022-03-25 14:21:50|21001.13|21001.13|21000.06|21000.06|21001.46|21001.46|21000.06|21000.06|0
1648218120000|2022-03-25 14:22:00|20999.91|20999.91|20998.87|20998.87|21000|21000|20998.65|20998.65|0
1648218130000|2022-03-25 14:22:10|20998.92|20998.92|20998.73|20998.73|20999.06|20999.06|20998.6|20998.6|0
1648218140000|2022-03-25 14:22:20|20998.67|20998.67|20998.71|20998.71|20998.71|20998.71|20998.06|20998.06|0
1648218150000|2022-03-25 14:22:30|20998.66|20998.66|20998.73|20998.73|20998.9|20998.9|20998.66|20998.66|0
1648218160000|2022-03-25 14:22:40|20998.79|20998.79|20999.1|20999.1|20999.1|20999.1|20998.65|20998.65|0
1648218170000|2022-03-25 14:22:50|20999.18|20999.18|20999.5|20999.5|20999.5|20999.5|20999.18|20999.18|0
1648218180000|2022-03-25 14:23:00|20999.57|20999.57|20999.66|20999.66|21000.33|21000.33|20999.44|20999.44|0
1648218190000|2022-03-25 14:23:10|20999.52|20999.52|20999.18|20999.18|20999.54|20999.54|20998.93|20998.93|0
1648218200000|2022-03-25 14:23:20|20999.14|20999.14|20999.56|20999.56|20999.56|20999.56|20998.94|20998.94|0
1648218210000|2022-03-25 14:23:30|20999.61|20999.61|20998.89|20998.89|20999.61|20999.61|20998.81|20998.81|0
1648218220000|2022-03-25 14:23:40|20999.06|20999.06|20999.09|20999.09|20999.53|20999.53|20999.06|20999.06|0
1648218230000|2022-03-25 14:23:50|20999.16|20999.16|20998.31|20998.31|20999.26|20999.26|20998.31|20998.31|0
1648218240000|2022-03-25 14:24:00|20998.33|20998.33|20998.32|20998.32|20998.48|20998.48|20998.01|20998.01|0
1648218250000|2022-03-25 14:24:10|20998.33|20998.33|20998.76|20998.76|20998.81|20998.81|20998.26|20998.26|0
1648218260000|2022-03-25 14:24:20|20998.63|20998.63|20998.54|20998.54|20999.02|20999.02|20998.45|20998.45|0
1648218270000|2022-03-25 14:24:30|20998.51|20998.51|20998.26|20998.26|20998.63|20998.63|20997.83|20997.83|0
1648218280000|2022-03-25 14:24:40|20998.29|20998.29|20997.89|20997.89|20998.49|20998.49|20997.58|20997.58|0
1648218290000|2022-03-25 14:24:50|20997.81|20997.81|20998.19|20998.19|20998.4|20998.4|20997.81|20997.81|0
1648218300000|2022-03-25 14:25:00|20998.23|20998.23|20997.72|20997.72|20998.23|20998.23|20997.72|20997.72|0
1648218310000|2022-03-25 14:25:10|20997.7|20997.7|20996.55|20996.55|20997.7|20997.7|20996.55|20996.55|0
1648218320000|2022-03-25 14:25:20|20996.43|20996.43|20996.04|20996.04|20996.43|20996.43|20995.58|20995.58|0
1648218330000|2022-03-25 14:25:30|20996.08|20996.08|20995.18|20995.18|20996.13|20996.13|20995.18|20995.18|0
1648218340000|2022-03-25 14:25:40|20995.28|20995.28|20995.14|20995.14|20995.28|20995.28|20995.07|20995.07|0
1648218350000|2022-03-25 14:25:50|20995.21|20995.21|20995.01|20995.01|20995.21|20995.21|20994.88|20994.88|0
1648218360000|2022-03-25 14:26:00|20994.93|20994.93|20994.05|20994.05|20994.93|20994.93|20994.02|20994.02|0
1648218370000|2022-03-25 14:26:10|20993.92|20993.92|20993.86|20993.86|20993.92|20993.92|20993.71|20993.71|0
1648218380000|2022-03-25 14:26:20|20993.99|20993.99|20994|20994|20994.09|20994.09|20993.93|20993.93|0
1648218390000|2022-03-25 14:26:30|20994.21|20994.21|20994.63|20994.63|20994.69|20994.69|20994.21|20994.21|0
1648218400000|2022-03-25 14:26:40|20994.48|20994.48|20995.03|20995.03|20995.03|20995.03|20994.41|20994.41|0
1648218410000|2022-03-25 14:26:50|20994.99|20994.99|20995.51|20995.51|20995.51|20995.51|20994.99|20994.99|0
1648218420000|2022-03-25 14:27:00|20995.53|20995.53|20995.65|20995.65|20995.65|20995.65|20995.48|20995.48|0
1648218430000|2022-03-25 14:27:10|20995.58|20995.58|20995.24|20995.24|20995.58|20995.58|20995.14|20995.14|0
1648218440000|2022-03-25 14:27:20|20995.23|20995.23|20995.33|20995.33|20995.33|20995.33|20995.08|20995.08|0
1648218450000|2022-03-25 14:27:30|20995.38|20995.38|20995.48|20995.48|20995.57|20995.57|20995.33|20995.33|0
1648218460000|2022-03-25 14:27:40|20995.42|20995.42|20994.98|20994.98|20995.42|20995.42|20994.98|20994.98|0
1648218470000|2022-03-25 14:27:50|20995.03|20995.03|20995.12|20995.12|20995.51|20995.51|20995.03|20995.03|0
1648218480000|2022-03-25 14:28:00|20995.09|20995.09|20995.47|20995.47|20995.51|20995.51|20995.07|20995.07|0
1648218490000|2022-03-25 14:28:10|20995.55|20995.55|20995.52|20995.52|20995.77|20995.77|20995.36|20995.36|0
1648218500000|2022-03-25 14:28:20|20995.46|20995.46|20996.15|20996.15|20996.17|20996.17|20995.23|20995.23|0
1648218510000|2022-03-25 14:28:30|20996.07|20996.07|20995.23|20995.23|20996.07|20996.07|20995.05|20995.05|0
1648218520000|2022-03-25 14:28:40|20995.25|20995.25|20994.75|20994.75|20995.43|20995.43|20994.75|20994.75|0
1648218530000|2022-03-25 14:28:50|20994.81|20994.81|20994.53|20994.53|20994.81|20994.81|20994.53|20994.53|0
1648218540000|2022-03-25 14:29:00|20994.38|20994.38|20993.65|20993.65|20994.43|20994.43|20993.65|20993.65|0
1648218550000|2022-03-25 14:29:10|20993.71|20993.71|20994.13|20994.13|20994.13|20994.13|20993.65|20993.65|0
1648218560000|2022-03-25 14:29:20|20994.21|20994.21|20994.1|20994.1|20994.3|20994.3|20994.04|20994.04|0
1648218570000|2022-03-25 14:29:30|20994.02|20994.02|20994.22|20994.22|20994.22|20994.22|20993.66|20993.66|0
1648218580000|2022-03-25 14:29:40|20994.06|20994.06|20994.26|20994.26|20994.43|20994.43|20994.06|20994.06|0
1648218590000|2022-03-25 14:29:50|20994.16|20994.16|20994.47|20994.47|20994.54|20994.54|20994.16|20994.16|0
1648218600000|2022-03-25 14:30:00|20994.32|20994.32|20993.73|20993.73|20994.32|20994.32|20993.58|20993.58|0
1648218610000|2022-03-25 14:30:10|20993.85|20993.85|20993.22|20993.22|20993.96|20993.96|20993.22|20993.22|0
1648218620000|2022-03-25 14:30:20|20993.35|20993.35|20992.97|20992.97|20993.38|20993.38|20992.8|20992.8|0
1648218630000|2022-03-25 14:30:30|20993.04|20993.04|20993.19|20993.19|20993.44|20993.44|20992.97|20992.97|0
1648218640000|2022-03-25 14:30:40|20993.05|20993.05|20993.28|20993.28|20993.35|20993.35|20992.65|20992.65|0
1648218650000|2022-03-25 14:30:50|20993.38|20993.38|20993.76|20993.76|20993.76|20993.76|20993.26|20993.26|0
1648218660000|2022-03-25 14:31:00|20993.59|20993.59|20993.94|20993.94|20994.21|20994.21|20993.59|20993.59|0
1648218670000|2022-03-25 14:31:10|20993.98|20993.98|20993.66|20993.66|20994.24|20994.24|20993.52|20993.52|0
1648218680000|2022-03-25 14:31:20|20993.58|20993.58|20993.68|20993.68|20993.8|20993.8|20993.58|20993.58|0
1648218690000|2022-03-25 14:31:30|20993.64|20993.64|20993.32|20993.32|20993.64|20993.64|20993.32|20993.32|0
1648218700000|2022-03-25 14:31:40|20993.41|20993.41|20992.74|20992.74|20993.5|20993.5|20992.74|20992.74|0
1648218710000|2022-03-25 14:31:50|20992.85|20992.85|20993.28|20993.28|20993.33|20993.33|20992.85|20992.85|0
1648218720000|2022-03-25 14:32:00|20993.38|20993.38|20993.1|20993.1|20993.5|20993.5|20993.01|20993.01|0
1648218730000|2022-03-25 14:32:10|20993.14|20993.14|20993.61|20993.61|20993.7|20993.7|20992.95|20992.95|0
1648218740000|2022-03-25 14:32:20|20993.57|20993.57|20993.53|20993.53|20993.64|20993.64|20993.35|20993.35|0
1648218750000|2022-03-25 14:32:30|20993.56|20993.56|20993.27|20993.27|20993.66|20993.66|20992.98|20992.98|0
1648218760000|2022-03-25 14:32:40|20993.19|20993.19|20993.28|20993.28|20993.43|20993.43|20993.19|20993.19|0
1648218770000|2022-03-25 14:32:50|20993.3|20993.3|20993.68|20993.68|20993.68|20993.68|20993.17|20993.17|0
1648218780000|2022-03-25 14:33:00|20993.65|20993.65|20994.11|20994.11|20994.11|20994.11|20993.65|20993.65|0
1648218790000|2022-03-25 14:33:10|20993.98|20993.98|20993.32|20993.32|20994|20994|20993.32|20993.32|0
1648218800000|2022-03-25 14:33:20|20993.4|20993.4|20993.71|20993.71|20993.71|20993.71|20993.4|20993.4|0
1648218810000|2022-03-25 14:33:30|20993.74|20993.74|20994.61|20994.61|20994.85|20994.85|20993.74|20993.74|0
1648218820000|2022-03-25 14:33:40|20994.68|20994.68|20994.39|20994.39|20994.77|20994.77|20994.28|20994.28|0
1648218830000|2022-03-25 14:33:50|20994.3|20994.3|20994.4|20994.4|20994.62|20994.62|20994.17|20994.17|0
1648218840000|2022-03-25 14:34:00|20994.67|20994.67|20995.48|20995.48|20995.77|20995.77|20994.67|20994.67|0
1648218850000|2022-03-25 14:34:10|20995.51|20995.51|20995.38|20995.38|20995.59|20995.59|20995.25|20995.25|0
1648218860000|2022-03-25 14:34:20|20995.31|20995.31|20995.07|20995.07|20995.31|20995.31|20994.91|20994.91|0
1648218870000|2022-03-25 14:34:30|20995.18|20995.18|20994.76|20994.76|20995.18|20995.18|20994.66|20994.66|0
1648218880000|2022-03-25 14:34:40|20994.82|20994.82|20995.7|20995.7|20995.7|20995.7|20994.74|20994.74|0
1648218890000|2022-03-25 14:34:50|20995.78|20995.78|20996.92|20996.92|20996.92|20996.92|20995.78|20995.78|0
1648218900000|2022-03-25 14:35:00|20996.98|20996.98|21000.89|21000.89|21000.91|21000.91|20996.98|20996.98|0
1648218910000|2022-03-25 14:35:10|21000.95|21000.95|21001.43|21001.43|21001.43|21001.43|21000.94|21000.94|0
1648218920000|2022-03-25 14:35:20|21001.13|21001.13|21001.48|21001.48|21001.68|21001.68|21001.13|21001.13|0
1648218930000|2022-03-25 14:35:30|21001.54|21001.54|21002.09|21002.09|21002.18|21002.18|21001.41|21001.41|0
1648218940000|2022-03-25 14:35:40|21002.06|21002.06|21002.69|21002.69|21002.69|21002.69|21002.03|21002.03|0
1648218950000|2022-03-25 14:35:50|21002.74|21002.74|21002.73|21002.73|21003.06|21003.06|21002.61|21002.61|0
1648218960000|2022-03-25 14:36:00|21002.82|21002.82|21004.52|21004.52|21004.52|21004.52|21002.82|21002.82|0
1648218970000|2022-03-25 14:36:10|21004.59|21004.59|21007.58|21007.58|21007.58|21007.58|21004.59|21004.59|0
1648218980000|2022-03-25 14:36:20|21007.67|21007.67|21008.33|21008.33|21008.39|21008.39|21007.67|21007.67|0
1648218990000|2022-03-25 14:36:30|21008.26|21008.26|21008.25|21008.25|21008.26|21008.26|21008.07|21008.07|0
1648219000000|2022-03-25 14:36:40|21008.28|21008.28|21008.72|21008.72|21008.72|21008.72|21008.28|21008.28|0
1648219010000|2022-03-25 14:36:50|21008.79|21008.79|21010.2|21010.2|21010.2|21010.2|21008.79|21008.79|0
1648219020000|2022-03-25 14:37:00|21010.33|21010.33|21010.75|21010.75|21011.47|21011.47|21010.33|21010.33|0
1648219030000|2022-03-25 14:37:10|21010.83|21010.83|21010.73|21010.73|21011.16|21011.16|21010.67|21010.67|0
1648219040000|2022-03-25 14:37:20|21010.85|21010.85|21013.09|21013.09|21013.09|21013.09|21010.75|21010.75|0
1648219050000|2022-03-25 14:37:30|21012.96|21012.96|21013.18|21013.18|21013.34|21013.34|21012.96|21012.96|0
1648219060000|2022-03-25 14:37:40|21013.28|21013.28|21013.43|21013.43|21013.73|21013.73|21013.16|21013.16|0
1648219070000|2022-03-25 14:37:50|21013.28|21013.28|21012.26|21012.26|21013.28|21013.28|21012.26|21012.26|0
1648219080000|2022-03-25 14:38:00|21011.85|21011.85|21011.93|21011.93|21012.5|21012.5|21011.78|21011.78|0
1648219090000|2022-03-25 14:38:10|21011.76|21011.76|21011.74|21011.74|21011.9|21011.9|21011.67|21011.67|0
1648219100000|2022-03-25 14:38:20|21011.72|21011.72|21011.52|21011.52|21011.99|21011.99|21011.52|21011.52|0
1648219110000|2022-03-25 14:38:30|21011.48|21011.48|21011.36|21011.36|21011.51|21011.51|21011.22|21011.22|0
1648219120000|2022-03-25 14:38:40|21011.2|21011.2|21010.81|21010.81|21011.36|21011.36|21010.81|21010.81|0
1648219130000|2022-03-25 14:38:50|21010.85|21010.85|21010.33|21010.33|21010.99|21010.99|21010.25|21010.25|0
1648219140000|2022-03-25 14:39:00|21010.12|21010.12|21010.55|21010.55|21010.55|21010.55|21009.97|21009.97|0
1648219150000|2022-03-25 14:39:10|21010.47|21010.47|21011.01|21011.01|21011.09|21011.09|21010.46|21010.46|0
1648219160000|2022-03-25 14:39:20|21011.25|21011.25|21011.05|21011.05|21011.25|21011.25|21011.05|21011.05|0
1648219170000|2022-03-25 14:39:30|21011.15|21011.15|21011.71|21011.71|21011.71|21011.71|21011.05|21011.05|0
1648219180000|2022-03-25 14:39:40|21011.81|21011.81|21011.51|21011.51|21011.93|21011.93|21011.51|21011.51|0
1648219190000|2022-03-25 14:39:50|21011.59|21011.59|21010.09|21010.09|21011.65|21011.65|21010.09|21010.09|0
1648219200000|2022-03-25 14:40:00|21010.02|21010.02|21009.01|21009.01|21010.09|21010.09|21009.01|21009.01|0
1648219210000|2022-03-25 14:40:10|21009.05|21009.05|21009.44|21009.44|21009.54|21009.54|21009.05|21009.05|0
1648219220000|2022-03-25 14:40:20|21009.28|21009.28|21008.82|21008.82|21009.53|21009.53|21008.82|21008.82|0
1648219230000|2022-03-25 14:40:30|21008.73|21008.73|21008.57|21008.57|21008.87|21008.87|21008.43|21008.43|0
1648219240000|2022-03-25 14:40:40|21008.5|21008.5|21008.52|21008.52|21008.76|21008.76|21008.43|21008.43|0
1648219250000|2022-03-25 14:40:50|21008.35|21008.35|21008.66|21008.66|21009.11|21009.11|21007.94|21007.94|0
1648219260000|2022-03-25 14:41:00|21008.78|21008.78|21008.93|21008.93|21008.99|21008.99|21008.61|21008.61|0
1648219270000|2022-03-25 14:41:10|21008.96|21008.96|21009.6|21009.6|21009.84|21009.84|21008.96|21008.96|0
1648219280000|2022-03-25 14:41:20|21009.72|21009.72|21009.51|21009.51|21009.85|21009.85|21009.51|21009.51|0
1648219290000|2022-03-25 14:41:30|21009.39|21009.39|21009.12|21009.12|21009.39|21009.39|21009.06|21009.06|0
1648219300000|2022-03-25 14:41:40|21009.07|21009.07|21008.57|21008.57|21009.07|21009.07|21008.57|21008.57|0
1648219310000|2022-03-25 14:41:50|21008.71|21008.71|21009.44|21009.44|21009.44|21009.44|21008.71|21008.71|0
1648219320000|2022-03-25 14:42:00|21009.48|21009.48|21009.81|21009.81|21009.82|21009.82|21009.48|21009.48|0
1648219330000|2022-03-25 14:42:10|21009.91|21009.91|21010.03|21010.03|21010.35|21010.35|21009.75|21009.75|0
1648219340000|2022-03-25 14:42:20|21010.16|21010.16|21009.84|21009.84|21010.16|21010.16|21009.84|21009.84|0
1648219350000|2022-03-25 14:42:30|21009.89|21009.89|21009.8|21009.8|21010.06|21010.06|21009.8|21009.8|0
1648219360000|2022-03-25 14:42:40|21009.61|21009.61|21009.24|21009.24|21009.74|21009.74|21009.08|21009.08|0
1648219370000|2022-03-25 14:42:50|21009.09|21009.09|21009.31|21009.31|21009.31|21009.31|21008.87|21008.87|0
1648219380000|2022-03-25 14:43:00|21009.42|21009.42|21009.67|21009.67|21009.98|21009.98|21009.07|21009.07|0
1648219390000|2022-03-25 14:43:10|21009.61|21009.61|21010.55|21010.55|21010.55|21010.55|21009.61|21009.61|0
1648219400000|2022-03-25 14:43:20|21010.73|21010.73|21011.13|21011.13|21011.13|21011.13|21010.62|21010.62|0
1648219410000|2022-03-25 14:43:30|21011.25|21011.25|21011.34|21011.34|21011.34|21011.34|21011.23|21011.23|0
1648219420000|2022-03-25 14:43:40|21011.32|21011.32|21011.12|21011.12|21011.32|21011.32|21010.89|21010.89|0
1648219430000|2022-03-25 14:43:50|21011.06|21011.06|21011.69|21011.69|21011.69|21011.69|21011.06|21011.06|0
1648219440000|2022-03-25 14:44:00|21011.8|21011.8|21012.71|21012.71|21012.71|21012.71|21011.8|21011.8|0
1648219450000|2022-03-25 14:44:10|21012.75|21012.75|21012.62|21012.62|21012.75|21012.75|21012.6|21012.6|0
1648219460000|2022-03-25 14:44:20|21012.49|21012.49|21012.24|21012.24|21012.85|21012.85|21012.24|21012.24|0
1648219470000|2022-03-25 14:44:30|21012.21|21012.21|21012.11|21012.11|21012.38|21012.38|21012.11|21012.11|0
1648219480000|2022-03-25 14:44:40|21012.16|21012.16|21012.69|21012.69|21013.03|21013.03|21012.16|21012.16|0
1648219490000|2022-03-25 14:44:50|21012.45|21012.45|21013.28|21013.28|21013.41|21013.41|21012.45|21012.45|0
1648219500000|2022-03-25 14:45:00|21013.27|21013.27|21012.65|21012.65|21013.53|21013.53|21012.65|21012.65|0
1648219510000|2022-03-25 14:45:10|21012.51|21012.51|21012.56|21012.56|21012.64|21012.64|21012.32|21012.32|0
1648219520000|2022-03-25 14:45:20|21012.68|21012.68|21013.13|21013.13|21013.14|21013.14|21012.68|21012.68|0
1648219530000|2022-03-25 14:45:30|21013.2|21013.2|21013.05|21013.05|21013.3|21013.3|21013.05|21013.05|0
1648219540000|2022-03-25 14:45:40|21013.17|21013.17|21013.24|21013.24|21013.25|21013.25|21013.06|21013.06|0
1648219550000|2022-03-25 14:45:50|21013.09|21013.09|21013.28|21013.28|21013.38|21013.38|21013.09|21013.09|0
1648219560000|2022-03-25 14:46:00|21013.35|21013.35|21014.52|21014.52|21014.52|21014.52|21013.15|21013.15|0
1648219570000|2022-03-25 14:46:10|21014.72|21014.72|21017.05|21017.05|21017.09|21017.09|21014.72|21014.72|0
1648219580000|2022-03-25 14:46:20|21017.12|21017.12|21017.77|21017.77|21017.77|21017.77|21017.12|21017.12|0
1648219590000|2022-03-25 14:46:30|21017.83|21017.83|21018.24|21018.24|21018.24|21018.24|21017.69|21017.69|0
1648219600000|2022-03-25 14:46:40|21018.33|21018.33|21018.15|21018.15|21018.33|21018.33|21018.15|21018.15|0
1648219610000|2022-03-25 14:46:50|21017.93|21017.93|21017.94|21017.94|21017.97|21017.97|21017.54|21017.54|0
1648219620000|2022-03-25 14:47:00|21017.86|21017.86|21018.59|21018.59|21018.68|21018.68|21017.86|21017.86|0
1648219630000|2022-03-25 14:47:10|21018.68|21018.68|21019.38|21019.38|21019.49|21019.49|21018.68|21018.68|0
1648219640000|2022-03-25 14:47:20|21019.36|21019.36|21019.89|21019.89|21019.89|21019.89|21019.29|21019.29|0
1648219650000|2022-03-25 14:47:30|21019.86|21019.86|21022.04|21022.04|21022.04|21022.04|21019.79|21019.79|0
1648219660000|2022-03-25 14:47:40|21021.85|21021.85|21025.08|21025.08|21025.08|21025.08|21021.85|21021.85|0
1648219670000|2022-03-25 14:47:50|21025.03|21025.03|21026.36|21026.36|21026.36|21026.36|21025.03|21025.03|0
1648219680000|2022-03-25 14:48:00|21026.55|21026.55|21027.51|21027.51|21027.51|21027.51|21026.49|21026.49|0
1648219690000|2022-03-25 14:48:10|21027.57|21027.57|21030.1|21030.1|21030.1|21030.1|21027.51|21027.51|0
1648219700000|2022-03-25 14:48:20|21030.18|21030.18|21031.64|21031.64|21031.64|21031.64|21030.18|21030.18|0
1648219710000|2022-03-25 14:48:30|21031.71|21031.71|21033.11|21033.11|21033.15|21033.15|21031.71|21031.71|0
1648219720000|2022-03-25 14:48:40|21033.16|21033.16|21034.24|21034.24|21034.28|21034.28|21033.12|21033.12|0
1648219730000|2022-03-25 14:48:50|21034.14|21034.14|21033.98|21033.98|21034.17|21034.17|21033.66|21033.66|0
1648219740000|2022-03-25 14:49:00|21034.11|21034.11|21034.33|21034.33|21034.81|21034.81|21034.11|21034.11|0
1648219750000|2022-03-25 14:49:10|21034.51|21034.51|21034.76|21034.76|21034.97|21034.97|21034.36|21034.36|0
1648219760000|2022-03-25 14:49:20|21034.5|21034.5|21033.64|21033.64|21034.5|21034.5|21033.64|21033.64|0
1648219770000|2022-03-25 14:49:30|21033.62|21033.62|21033.58|21033.58|21033.73|21033.73|21033.4|21033.4|0
1648219780000|2022-03-25 14:49:40|21033.47|21033.47|21033.46|21033.46|21033.56|21033.56|21033.13|21033.13|0
1648219790000|2022-03-25 14:49:50|21033.38|21033.38|21033.46|21033.46|21033.56|21033.56|21033.24|21033.24|0
1648219800000|2022-03-25 14:50:00|21033.28|21033.28|21032.21|21032.21|21033.35|21033.35|21032.19|21032.19|0
1648219810000|2022-03-25 14:50:10|21032.12|21032.12|21031.13|21031.13|21032.23|21032.23|21031.13|21031.13|0
1648219820000|2022-03-25 14:50:20|21031.02|21031.02|21030.44|21030.44|21031.02|21031.02|21030.44|21030.44|0
1648219830000|2022-03-25 14:50:30|21030.42|21030.42|21031.38|21031.38|21031.38|21031.38|21030.35|21030.35|0
1648219840000|2022-03-25 14:50:40|21031.45|21031.45|21031.43|21031.43|21031.72|21031.72|21031.4|21031.4|0
1648219850000|2022-03-25 14:50:50|21031.34|21031.34|21031.33|21031.33|21031.45|21031.45|21030.98|21030.98|0
1648219860000|2022-03-25 14:51:00|21031.19|21031.19|21031.33|21031.33|21031.33|21031.33|21030.9|21030.9|0
1648219870000|2022-03-25 14:51:10|21031.45|21031.45|21031.11|21031.11|21031.64|21031.64|21031|21031|0
1648219880000|2022-03-25 14:51:20|21031.03|21031.03|21030.33|21030.33|21031.09|21031.09|21030.33|21030.33|0
1648219890000|2022-03-25 14:51:30|21030.49|21030.49|21030.47|21030.47|21030.61|21030.61|21029.94|21029.94|0
1648219900000|2022-03-25 14:51:40|21030.52|21030.52|21029.99|21029.99|21030.52|21030.52|21029.95|21029.95|0
1648219910000|2022-03-25 14:51:50|21030.04|21030.04|21029.84|21029.84|21030.31|21030.31|21029.69|21029.69|0
1648219920000|2022-03-25 14:52:00|21029.81|21029.81|21029.36|21029.36|21029.81|21029.81|21029.36|21029.36|0
1648219930000|2022-03-25 14:52:10|21029.43|21029.43|21029.59|21029.59|21029.67|21029.67|21029.25|21029.25|0
1648219940000|2022-03-25 14:52:20|21029.68|21029.68|21029.51|21029.51|21029.68|21029.68|21029.47|21029.47|0
1648219950000|2022-03-25 14:52:30|21029.55|21029.55|21029.54|21029.54|21029.71|21029.71|21029.44|21029.44|0
1648219960000|2022-03-25 14:52:40|21029.4|21029.4|21029.78|21029.78|21029.89|21029.89|21029.3|21029.3|0
1648219970000|2022-03-25 14:52:50|21029.85|21029.85|21029.88|21029.88|21030.13|21030.13|21029.85|21029.85|0
1648219980000|2022-03-25 14:53:00|21029.97|21029.97|21030.12|21030.12|21030.26|21030.26|21029.97|21029.97|0
1648219990000|2022-03-25 14:53:10|21030.24|21030.24|21031.31|21031.31|21031.4|21031.4|21030.24|21030.24|0
1648220000000|2022-03-25 14:53:20|21031.28|21031.28|21031.62|21031.62|21031.78|21031.78|21031.08|21031.08|0
1648220010000|2022-03-25 14:53:30|21031.81|21031.81|21032.31|21032.31|21032.31|21032.31|21031.75|21031.75|0
1648220020000|2022-03-25 14:53:40|21032.18|21032.18|21031.85|21031.85|21032.21|21032.21|21031.85|21031.85|0
1648220030000|2022-03-25 14:53:50|21031.7|21031.7|21031.33|21031.33|21031.7|21031.7|21031.33|21031.33|0
1648220040000|2022-03-25 14:54:00|21031.28|21031.28|21030.34|21030.34|21031.71|21031.71|21030.34|21030.34|0
1648220050000|2022-03-25 14:54:10|21030.52|21030.52|21029.96|21029.96|21030.63|21030.63|21029.89|21029.89|0
1648220060000|2022-03-25 14:54:20|21029.75|21029.75|21027.49|21027.49|21029.89|21029.89|21027.49|21027.49|0
1648220070000|2022-03-25 14:54:30|21027.52|21027.52|21026.53|21026.53|21027.52|21027.52|21026.53|21026.53|0
1648220080000|2022-03-25 14:54:40|21026.5|21026.5|21026.74|21026.74|21026.76|21026.76|21026.5|21026.5|0
1648220090000|2022-03-25 14:54:50|21026.9|21026.9|21026.7|21026.7|21026.91|21026.91|21026.31|21026.31|0
1648220100000|2022-03-25 14:55:00|21026.64|21026.64|21026.26|21026.26|21026.64|21026.64|21026.06|21026.06|0
1648220110000|2022-03-25 14:55:10|21026.28|21026.28|21026.46|21026.46|21026.69|21026.69|21026.21|21026.21|0
1648220120000|2022-03-25 14:55:20|21026.38|21026.38|21026.28|21026.28|21026.38|21026.38|21025.95|21025.95|0
1648220130000|2022-03-25 14:55:30|21026.24|21026.24|21026.34|21026.34|21026.77|21026.77|21026.04|21026.04|0
1648220140000|2022-03-25 14:55:40|21026.24|21026.24|21025.89|21025.89|21026.28|21026.28|21025.7|21025.7|0
1648220150000|2022-03-25 14:55:50|21025.84|21025.84|21025.11|21025.11|21025.84|21025.84|21025.11|21025.11|0
1648220160000|2022-03-25 14:56:00|21025.14|21025.14|21024.64|21024.64|21025.4|21025.4|21024.43|21024.43|0
1648220170000|2022-03-25 14:56:10|21024.57|21024.57|21024.97|21024.97|21024.97|21024.97|21024.49|21024.49|0
1648220180000|2022-03-25 14:56:20|21024.69|21024.69|21024.49|21024.49|21024.82|21024.82|21024.42|21024.42|0
1648220190000|2022-03-25 14:56:30|21024.41|21024.41|21024.33|21024.33|21024.59|21024.59|21024.16|21024.16|0
1648220200000|2022-03-25 14:56:40|21024.22|21024.22|21025.92|21025.92|21025.99|21025.99|21023.53|21023.53|0
1648220210000|2022-03-25 14:56:50|21026.09|21026.09|21026.54|21026.54|21026.6|21026.6|21026.08|21026.08|0
1648220220000|2022-03-25 14:57:00|21026.71|21026.71|21027|21027|21027.35|21027.35|21026.71|21026.71|0
1648220230000|2022-03-25 14:57:10|21027.26|21027.26|21027.99|21027.99|21028.12|21028.12|21027.26|21027.26|0
1648220240000|2022-03-25 14:57:20|21027.92|21027.92|21027.86|21027.86|21027.92|21027.92|21027.51|21027.51|0
1648220250000|2022-03-25 14:57:30|21027.81|21027.81|21028.66|21028.66|21028.9|21028.9|21027.81|21027.81|0
1648220260000|2022-03-25 14:57:40|21028.45|21028.45|21030.63|21030.63|21030.63|21030.63|21028.45|21028.45|0
1648220270000|2022-03-25 14:57:50|21030.6|21030.6|21030.84|21030.84|21030.93|21030.93|21030.34|21030.34|0
1648220280000|2022-03-25 14:58:00|21030.93|21030.93|21031.84|21031.84|21031.91|21031.91|21030.93|21030.93|0
1648220290000|2022-03-25 14:58:10|21031.92|21031.92|21030.95|21030.95|21031.92|21031.92|21030.95|21030.95|0
1648220300000|2022-03-25 14:58:20|21031.01|21031.01|21031.5|21031.5|21031.5|21031.5|21030.94|21030.94|0
1648220310000|2022-03-25 14:58:30|21031.62|21031.62|21030.85|21030.85|21031.62|21031.62|21030.85|21030.85|0
1648220320000|2022-03-25 14:58:40|21030.82|21030.82|21030.57|21030.57|21030.85|21030.85|21030.57|21030.57|0
1648220330000|2022-03-25 14:58:50|21030.56|21030.56|21030.96|21030.96|21031.17|21031.17|21030.43|21030.43|0
1648220340000|2022-03-25 14:59:00|21030.83|21030.83|21031.45|21031.45|21031.58|21031.58|21030.83|21030.83|0
1648220350000|2022-03-25 14:59:10|21031.48|21031.48|21031.64|21031.64|21031.86|21031.86|21031.44|21031.44|0
1648220360000|2022-03-25 14:59:20|21031.57|21031.57|21030.39|21030.39|21031.62|21031.62|21030.39|21030.39|0
1648220370000|2022-03-25 14:59:30|21030.43|21030.43|21030.1|21030.1|21030.58|21030.58|21029.97|21029.97|0
1648220380000|2022-03-25 14:59:40|21030.2|21030.2|21030.46|21030.46|21030.61|21030.61|21029.98|21029.98|0
1648220390000|2022-03-25 14:59:50|21030.41|21030.41|21030.55|21030.55|21030.59|21030.59|21030.39|21030.39|0
1648220400000|2022-03-25 15:00:00|21030.6|21030.6|21031.4|21031.4|21032.51|21032.51|21030.6|21030.6|0
1648220410000|2022-03-25 15:00:10|21031.3|21031.3|21030.94|21030.94|21031.37|21031.37|21030.79|21030.79|0
1648220420000|2022-03-25 15:00:20|21030.87|21030.87|21029.88|21029.88|21031.8|21031.8|21029.75|21029.75|0
1648220430000|2022-03-25 15:00:30|21029.86|21029.86|21029.06|21029.06|21029.86|21029.86|21029.06|21029.06|0
1648220440000|2022-03-25 15:00:40|21028.98|21028.98|21028.57|21028.57|21028.98|21028.98|21028.49|21028.49|0
1648220450000|2022-03-25 15:00:50|21028.44|21028.44|21028.5|21028.5|21028.68|21028.68|21028.11|21028.11|0
1648220460000|2022-03-25 15:01:00|21028.48|21028.48|21028.72|21028.72|21028.95|21028.95|21028.32|21028.32|0
1648220470000|2022-03-25 15:01:10|21028.76|21028.76|21027.31|21027.31|21028.78|21028.78|21027.31|21027.31|0
1648220480000|2022-03-25 15:01:20|21027.45|21027.45|21027.16|21027.16|21027.73|21027.73|21027.16|21027.16|0
1648220490000|2022-03-25 15:01:30|21027.13|21027.13|21025.64|21025.64|21027.74|21027.74|21025.64|21025.64|0
1648220500000|2022-03-25 15:01:40|21025.58|21025.58|21023.39|21023.39|21025.58|21025.58|21023.39|21023.39|0
1648220510000|2022-03-25 15:01:50|21023.36|21023.36|21022.49|21022.49|21023.36|21023.36|21022.33|21022.33|0
1648220520000|2022-03-25 15:02:00|21022.44|21022.44|21021.53|21021.53|21022.44|21022.44|21021.53|21021.53|0
1648220530000|2022-03-25 15:02:10|21021.47|21021.47|21020.91|21020.91|21021.47|21021.47|21020.91|21020.91|0
1648220540000|2022-03-25 15:02:20|21020.99|21020.99|21020.15|21020.15|21020.99|21020.99|21020.1|21020.1|0
1648220550000|2022-03-25 15:02:30|21019.93|21019.93|21021.49|21021.49|21021.49|21021.49|21019.8|21019.8|0
1648220560000|2022-03-25 15:02:40|21021.6|21021.6|21021.53|21021.53|21021.74|21021.74|21021.46|21021.46|0
1648220570000|2022-03-25 15:02:50|21021.39|21021.39|21021.35|21021.35|21021.52|21021.52|21021.32|21021.32|0
1648220580000|2022-03-25 15:03:00|21021.36|21021.36|21021.99|21021.99|21022.04|21022.04|21021.36|21021.36|0
1648220590000|2022-03-25 15:03:10|21022.08|21022.08|21021.86|21021.86|21022.61|21022.61|21021.82|21021.82|0
1648220600000|2022-03-25 15:03:20|21021.93|21021.93|21021.87|21021.87|21022.21|21022.21|21021.71|21021.71|0
1648220610000|2022-03-25 15:03:30|21021.84|21021.84|21021.44|21021.44|21021.84|21021.84|21021.44|21021.44|0
1648220620000|2022-03-25 15:03:40|21021.49|21021.49|21021.44|21021.44|21021.61|21021.61|21021.34|21021.34|0
1648220630000|2022-03-25 15:03:50|21021.52|21021.52|21021.54|21021.54|21021.78|21021.78|21021.36|21021.36|0
1648220640000|2022-03-25 15:04:00|21021.48|21021.48|21020.38|21020.38|21021.48|21021.48|21020.29|21020.29|0
1648220650000|2022-03-25 15:04:10|21020.33|21020.33|21017.64|21017.64|21020.33|21020.33|21017.64|21017.64|0
1648220660000|2022-03-25 15:04:20|21017.61|21017.61|21016.5|21016.5|21017.61|21017.61|21016.36|21016.36|0
1648220670000|2022-03-25 15:04:30|21016.55|21016.55|21015.45|21015.45|21016.55|21016.55|21015.34|21015.34|0
1648220680000|2022-03-25 15:04:40|21015.29|21015.29|21015.19|21015.19|21015.45|21015.45|21015.14|21015.14|0
1648220690000|2022-03-25 15:04:50|21015|21015|21015.37|21015.37|21015.46|21015.46|21014.65|21014.65|0
1648220700000|2022-03-25 15:05:00|21015.43|21015.43|21013.91|21013.91|21015.43|21015.43|21013.91|21013.91|0
1648220710000|2022-03-25 15:05:10|21013.96|21013.96|21013.57|21013.57|21014.18|21014.18|21013.36|21013.36|0
1648220720000|2022-03-25 15:05:20|21013.76|21013.76|21013.8|21013.8|21014.2|21014.2|21013.54|21013.54|0
1648220730000|2022-03-25 15:05:30|21013.87|21013.87|21013.85|21013.85|21014.28|21014.28|21013.62|21013.62|0
1648220740000|2022-03-25 15:05:40|21013.87|21013.87|21014.09|21014.09|21014.16|21014.16|21013.79|21013.79|0
1648220750000|2022-03-25 15:05:50|21013.9|21013.9|21013.45|21013.45|21014.04|21014.04|21013.45|21013.45|0
1648220760000|2022-03-25 15:06:00|21013.36|21013.36|21014.31|21014.31|21014.31|21014.31|21013.36|21013.36|0
1648220770000|2022-03-25 15:06:10|21014.38|21014.38|21014.28|21014.28|21014.4|21014.4|21014.28|21014.28|0
1648220780000|2022-03-25 15:06:20|21014.39|21014.39|21014.35|21014.35|21014.65|21014.65|21014.35|21014.35|0
1648220790000|2022-03-25 15:06:30|21014.3|21014.3|21014.01|21014.01|21014.64|21014.64|21014.01|21014.01|0
1648220800000|2022-03-25 15:06:40|21013.99|21013.99|21013.79|21013.79|21014.38|21014.38|21013.74|21013.74|0
1648220810000|2022-03-25 15:06:50|21014.06|21014.06|21013.08|21013.08|21014.06|21014.06|21012.76|21012.76|0
1648220820000|2022-03-25 15:07:00|21013.24|21013.24|21014.04|21014.04|21014.24|21014.24|21013.24|21013.24|0
1648220830000|2022-03-25 15:07:10|21014.2|21014.2|21014.99|21014.99|21015.05|21015.05|21014.2|21014.2|0
1648220840000|2022-03-25 15:07:20|21014.86|21014.86|21014.76|21014.76|21014.92|21014.92|21014.64|21014.64|0
1648220850000|2022-03-25 15:07:30|21014.85|21014.85|21013.99|21013.99|21014.85|21014.85|21013.99|21013.99|0
1648220860000|2022-03-25 15:07:40|21014.06|21014.06|21013.29|21013.29|21014.14|21014.14|21012.62|21012.62|0
1648220870000|2022-03-25 15:07:50|21013.37|21013.37|21012.47|21012.47|21013.37|21013.37|21012.43|21012.43|0
1648220880000|2022-03-25 15:08:00|21012.55|21012.55|21012.41|21012.41|21012.6|21012.6|21012.32|21012.32|0
1648220890000|2022-03-25 15:08:10|21012.27|21012.27|21007.43|21007.43|21012.27|21012.27|21007.43|21007.43|0
1648220900000|2022-03-25 15:08:20|21007.59|21007.59|21004.44|21004.44|21007.59|21007.59|21004.44|21004.44|0
1648220910000|2022-03-25 15:08:30|21004.36|21004.36|20998.74|20998.74|21004.36|21004.36|20998.74|20998.74|0
1648220920000|2022-03-25 15:08:40|20998.26|20998.26|20995.05|20995.05|20998.26|20998.26|20995.05|20995.05|0
1648220930000|2022-03-25 15:08:50|20994.96|20994.96|20995.09|20995.09|20995.17|20995.17|20994.75|20994.75|0
1648220940000|2022-03-25 15:09:00|20995.04|20995.04|20989.33|20989.33|20995.04|20995.04|20989.27|20989.27|0
1648220950000|2022-03-25 15:09:10|20989.22|20989.22|20986.42|20986.42|20989.36|20989.36|20986.42|20986.42|0
1648220960000|2022-03-25 15:09:20|20986.25|20986.25|20984.79|20984.79|20986.35|20986.35|20984.79|20984.79|0
1648220970000|2022-03-25 15:09:30|20984.7|20984.7|20983.72|20983.72|20984.85|20984.85|20983.72|20983.72|0
1648220980000|2022-03-25 15:09:40|20983.64|20983.64|20982.48|20982.48|20983.69|20983.69|20982.48|20982.48|0
1648220990000|2022-03-25 15:09:50|20982.37|20982.37|20982.29|20982.29|20982.37|20982.37|20982.21|20982.21|0
1648221000000|2022-03-25 15:10:00|20982.55|20982.55|20981.71|20981.71|20982.84|20982.84|20981.71|20981.71|0
1648221010000|2022-03-25 15:10:10|20981.59|20981.59|20980.34|20980.34|20981.59|20981.59|20980.25|20980.25|0
1648221020000|2022-03-25 15:10:20|20980.45|20980.45|20979.75|20979.75|20980.73|20980.73|20979.75|20979.75|0
1648221030000|2022-03-25 15:10:30|20979.94|20979.94|20979.41|20979.41|20979.94|20979.94|20979.2|20979.2|0
1648221040000|2022-03-25 15:10:40|20979.34|20979.34|20975.32|20975.32|20979.37|20979.37|20975.3|20975.3|0
1648221050000|2022-03-25 15:10:50|20975.39|20975.39|20975.11|20975.11|20975.65|20975.65|20975.11|20975.11|0
1648221060000|2022-03-25 15:11:00|20975.06|20975.06|20973.3|20973.3|20975.06|20975.06|20973.3|20973.3|0
1648221070000|2022-03-25 15:11:10|20973.01|20973.01|20972.55|20972.55|20973.18|20973.18|20972.44|20972.44|0
1648221080000|2022-03-25 15:11:20|20972.48|20972.48|20972.02|20972.02|20972.56|20972.56|20971.96|20971.96|0
1648221090000|2022-03-25 15:11:30|20972.09|20972.09|20972.61|20972.61|20972.61|20972.61|20971.74|20971.74|0
1648221100000|2022-03-25 15:11:40|20972.52|20972.52|20970.9|20970.9|20972.52|20972.52|20970.86|20970.86|0
1648221110000|2022-03-25 15:11:50|20970.85|20970.85|20970.61|20970.61|20970.87|20970.87|20970.46|20970.46|0
1648221120000|2022-03-25 15:12:00|20970.54|20970.54|20970.47|20970.47|20970.67|20970.67|20970.25|20970.25|0
1648221130000|2022-03-25 15:12:10|20970.42|20970.42|20969.21|20969.21|20970.42|20970.42|20969.21|20969.21|0
1648221140000|2022-03-25 15:12:20|20969.14|20969.14|20967.7|20967.7|20969.14|20969.14|20967.7|20967.7|0
1648221150000|2022-03-25 15:12:30|20967.48|20967.48|20962.68|20962.68|20967.59|20967.59|20962.47|20962.47|0
1648221160000|2022-03-25 15:12:40|20962.75|20962.75|20961.88|20961.88|20962.88|20962.88|20961.88|20961.88|0
1648221170000|2022-03-25 15:12:50|20961.98|20961.98|20960.49|20960.49|20962|20962|20960.3|20960.3|0
1648221180000|2022-03-25 15:13:00|20960.35|20960.35|20959.36|20959.36|20960.41|20960.41|20959.11|20959.11|0
1648221190000|2022-03-25 15:13:10|20959.31|20959.31|20961.13|20961.13|20961.13|20961.13|20959.26|20959.26|0
1648221200000|2022-03-25 15:13:20|20960.43|20960.43|20960.45|20960.45|20960.61|20960.61|20960.35|20960.35|0
1648221210000|2022-03-25 15:13:30|20960.53|20960.53|20959.91|20959.91|20960.53|20960.53|20959.75|20959.75|0
1648221220000|2022-03-25 15:13:40|20959.87|20959.87|20963.09|20963.09|20963.09|20963.09|20959.78|20959.78|0
1648221230000|2022-03-25 15:13:50|20963.93|20963.93|20966.07|20966.07|20966.07|20966.07|20963.93|20963.93|0
1648221240000|2022-03-25 15:14:00|20966.14|20966.14|20966.91|20966.91|20966.91|20966.91|20966.08|20966.08|0
1648221250000|2022-03-25 15:14:10|20966.99|20966.99|20969.24|20969.24|20969.24|20969.24|20966.99|20966.99|0
1648221260000|2022-03-25 15:14:20|20969.34|20969.34|20969.75|20969.75|20969.95|20969.95|20969.27|20969.27|0
1648221270000|2022-03-25 15:14:30|20969.6|20969.6|20969.27|20969.27|20969.6|20969.6|20969.2|20969.2|0
1648221280000|2022-03-25 15:14:40|20969.4|20969.4|20970.3|20970.3|20970.3|20970.3|20969.21|20969.21|0
1648221290000|2022-03-25 15:14:50|20970.14|20970.14|20970.51|20970.51|20970.51|20970.51|20969.82|20969.82|0
1648221300000|2022-03-25 15:15:00|20970.3|20970.3|20970.08|20970.08|20970.3|20970.3|20969.9|20969.9|0
1648221310000|2022-03-25 15:15:10|20970.13|20970.13|20970.36|20970.36|20970.45|20970.45|20969.82|20969.82|0
1648221320000|2022-03-25 15:15:20|20970.33|20970.33|20970.77|20970.77|20970.93|20970.93|20970.1|20970.1|0
1648221330000|2022-03-25 15:15:30|20970.87|20970.87|20971.33|20971.33|20971.8|20971.8|20970.59|20970.59|0
1648221340000|2022-03-25 15:15:40|20971.37|20971.37|20973|20973|20973|20973|20971.37|20971.37|0
1648221350000|2022-03-25 15:15:50|20972.93|20972.93|20974.09|20974.09|20974.09|20974.09|20972.93|20972.93|0
1648221360000|2022-03-25 15:16:00|20974.16|20974.16|20974.71|20974.71|20974.71|20974.71|20974.09|20974.09|0
1648221370000|2022-03-25 15:16:10|20974.68|20974.68|20974.53|20974.53|20974.93|20974.93|20974.53|20974.53|0
1648221380000|2022-03-25 15:16:20|20974.6|20974.6|20974.91|20974.91|20974.91|20974.91|20974.6|20974.6|0
1648221390000|2022-03-25 15:16:30|20975.04|20975.04|20974.51|20974.51|20975.23|20975.23|20974.42|20974.42|0
1648221400000|2022-03-25 15:16:40|20974.4|20974.4|20974.08|20974.08|20974.41|20974.41|20974.08|20974.08|0
1648221410000|2022-03-25 15:16:50|20974.17|20974.17|20973.89|20973.89|20974.44|20974.44|20973.78|20973.78|0
1648221420000|2022-03-25 15:17:00|20974.04|20974.04|20974.65|20974.65|20974.7|20974.7|20974.04|20974.04|0
1648221430000|2022-03-25 15:17:10|20974.6|20974.6|20975.96|20975.96|20975.96|20975.96|20974.53|20974.53|0
1648221440000|2022-03-25 15:17:20|20975.9|20975.9|20975.68|20975.68|20975.9|20975.9|20975.6|20975.6|0
1648221450000|2022-03-25 15:17:30|20975.74|20975.74|20975.7|20975.7|20975.75|20975.75|20975.38|20975.38|0
1648221460000|2022-03-25 15:17:40|20975.67|20975.67|20975.35|20975.35|20975.98|20975.98|20975.27|20975.27|0
1648221470000|2022-03-25 15:17:50|20975.43|20975.43|20975.12|20975.12|20975.72|20975.72|20975.12|20975.12|0
1648221480000|2022-03-25 15:18:00|20975.23|20975.23|20975.09|20975.09|20975.28|20975.28|20975.09|20975.09|0
1648221490000|2022-03-25 15:18:10|20974.97|20974.97|20975.09|20975.09|20975.09|20975.09|20974.77|20974.77|0
1648221500000|2022-03-25 15:18:20|20975.06|20975.06|20975.14|20975.14|20975.14|20975.14|20975.04|20975.04|0
1648221510000|2022-03-25 15:18:30|20975.25|20975.25|20974.17|20974.17|20975.25|20975.25|20974.04|20974.04|0
1648221520000|2022-03-25 15:18:40|20973.95|20973.95|20973.64|20973.64|20973.95|20973.95|20973.55|20973.55|0
1648221530000|2022-03-25 15:18:50|20973.61|20973.61|20973.18|20973.18|20973.61|20973.61|20972.73|20972.73|0
1648221540000|2022-03-25 15:19:00|20973.13|20973.13|20972.63|20972.63|20973.13|20973.13|20972.52|20972.52|0
1648221550000|2022-03-25 15:19:10|20972.69|20972.69|20972.6|20972.6|20972.69|20972.69|20972.45|20972.45|0
1648221560000|2022-03-25 15:19:20|20972.52|20972.52|20972.55|20972.55|20972.64|20972.64|20972.39|20972.39|0
1648221570000|2022-03-25 15:19:30|20972.51|20972.51|20971.53|20971.53|20972.51|20972.51|20971.52|20971.52|0
1648221580000|2022-03-25 15:19:40|20971.41|20971.41|20971.62|20971.62|20971.7|20971.7|20971.09|20971.09|0
1648221590000|2022-03-25 15:19:50|20971.48|20971.48|20970.66|20970.66|20971.48|20971.48|20970.6|20970.6|0
1648221600000|2022-03-25 15:20:00|20970.68|20970.68|20970.54|20970.54|20970.8|20970.8|20970.5|20970.5|0
1648221610000|2022-03-25 15:20:10|20970.5|20970.5|20969.87|20969.87|20970.5|20970.5|20969.87|20969.87|0
1648221620000|2022-03-25 15:20:20|20969.79|20969.79|20969.51|20969.51|20969.96|20969.96|20969.45|20969.45|0
1648221630000|2022-03-25 15:20:30|20969.64|20969.64|20968.88|20968.88|20969.64|20969.64|20968.75|20968.75|0
1648221640000|2022-03-25 15:20:40|20969|20969|20968.51|20968.51|20969.06|20969.06|20968.47|20968.47|0
1648221650000|2022-03-25 15:20:50|20968.57|20968.57|20969.23|20969.23|20969.25|20969.25|20968.57|20968.57|0
1648221660000|2022-03-25 15:21:00|20969.27|20969.27|20969.5|20969.5|20969.5|20969.5|20969.03|20969.03|0
1648221670000|2022-03-25 15:21:10|20969.35|20969.35|20969.34|20969.34|20969.74|20969.74|20969.28|20969.28|0
1648221680000|2022-03-25 15:21:20|20969.24|20969.24|20968.93|20968.93|20969.24|20969.24|20968.93|20968.93|0
1648221690000|2022-03-25 15:21:30|20969.04|20969.04|20969.52|20969.52|20969.52|20969.52|20968.98|20968.98|0
1648221700000|2022-03-25 15:21:40|20969.48|20969.48|20968.74|20968.74|20969.48|20969.48|20968.74|20968.74|0
1648221710000|2022-03-25 15:21:50|20968.52|20968.52|20967.88|20967.88|20968.52|20968.52|20967.41|20967.41|0
1648221720000|2022-03-25 15:22:00|20967.48|20967.48|20966.55|20966.55|20967.48|20967.48|20966.55|20966.55|0
1648221730000|2022-03-25 15:22:10|20966.62|20966.62|20966.13|20966.13|20966.77|20966.77|20966.01|20966.01|0
1648221740000|2022-03-25 15:22:20|20965.99|20965.99|20965.57|20965.57|20965.99|20965.99|20965.24|20965.24|0
1648221750000|2022-03-25 15:22:30|20965.67|20965.67|20965.76|20965.76|20965.76|20965.76|20965.41|20965.41|0
1648221760000|2022-03-25 15:22:40|20965.66|20965.66|20965.65|20965.65|20965.96|20965.96|20965.65|20965.65|0
1648221770000|2022-03-25 15:22:50|20965.48|20965.48|20965.1|20965.1|20965.48|20965.48|20965.1|20965.1|0
1648221780000|2022-03-25 15:23:00|20964.97|20964.97|20964.05|20964.05|20964.97|20964.97|20964.05|20964.05|0
1648221790000|2022-03-25 15:23:10|20964.07|20964.07|20964.5|20964.5|20964.5|20964.5|20964.07|20964.07|0
1648221800000|2022-03-25 15:23:20|20964.43|20964.43|20964.28|20964.28|20964.43|20964.43|20964.28|20964.28|0
1648221810000|2022-03-25 15:23:30|20964.25|20964.25|20963.86|20963.86|20964.43|20964.43|20963.86|20963.86|0
1648221820000|2022-03-25 15:23:40|20963.82|20963.82|20962.94|20962.94|20963.82|20963.82|20962.94|20962.94|0
1648221830000|2022-03-25 15:23:50|20962.95|20962.95|20963.2|20963.2|20963.27|20963.27|20962.9|20962.9|0
1648221840000|2022-03-25 15:24:00|20963.29|20963.29|20963.25|20963.25|20963.46|20963.46|20963.22|20963.22|0
1648221850000|2022-03-25 15:24:10|20963.18|20963.18|20963.07|20963.07|20963.28|20963.28|20962.99|20962.99|0
1648221860000|2022-03-25 15:24:20|20963|20963|20962.79|20962.79|20963.32|20963.32|20962.79|20962.79|0
1648221870000|2022-03-25 15:24:30|20962.73|20962.73|20961.62|20961.62|20962.73|20962.73|20961.62|20961.62|0
1648221880000|2022-03-25 15:24:40|20961.57|20961.57|20961.32|20961.32|20961.58|20961.58|20961.32|20961.32|0
1648221890000|2022-03-25 15:24:50|20961.52|20961.52|20959.42|20959.42|20961.52|20961.52|20959.42|20959.42|0
1648221900000|2022-03-25 15:25:00|20959.28|20959.28|20956.61|20956.61|20959.28|20959.28|20956.53|20956.53|0
1648221910000|2022-03-25 15:25:10|20956.34|20956.34|20955.19|20955.19|20956.62|20956.62|20955.19|20955.19|0
1648221920000|2022-03-25 15:25:20|20955.25|20955.25|20955.64|20955.64|20955.76|20955.76|20955.22|20955.22|0
1648221930000|2022-03-25 15:25:30|20955.34|20955.34|20955.28|20955.28|20955.39|20955.39|20954.96|20954.96|0
1648221940000|2022-03-25 15:25:40|20955.37|20955.37|20953.66|20953.66|20955.37|20955.37|20953.51|20953.51|0
1648221950000|2022-03-25 15:25:50|20953.8|20953.8|20953.11|20953.11|20953.83|20953.83|20953.11|20953.11|0
1648221960000|2022-03-25 15:26:00|20953|20953|20951.47|20951.47|20953.1|20953.1|20951.47|20951.47|0
1648221970000|2022-03-25 15:26:10|20951.18|20951.18|20951.59|20951.59|20951.96|20951.96|20950.84|20950.84|0
1648221980000|2022-03-25 15:26:20|20951.52|20951.52|20950.55|20950.55|20951.52|20951.52|20950.55|20950.55|0
1648221990000|2022-03-25 15:26:30|20949.94|20949.94|20948.9|20948.9|20950.03|20950.03|20948.9|20948.9|0
1648222000000|2022-03-25 15:26:40|20948.86|20948.86|20948.16|20948.16|20948.94|20948.94|20948.14|20948.14|0
1648222010000|2022-03-25 15:26:50|20948.1|20948.1|20947.91|20947.91|20948.39|20948.39|20947.91|20947.91|0
1648222020000|2022-03-25 15:27:00|20947.76|20947.76|20945.29|20945.29|20947.76|20947.76|20945.29|20945.29|0
1648222030000|2022-03-25 15:27:10|20945.26|20945.26|20944.06|20944.06|20945.27|20945.27|20944.06|20944.06|0
1648222040000|2022-03-25 15:27:20|20943.99|20943.99|20943.62|20943.62|20943.99|20943.99|20943.62|20943.62|0
1648222050000|2022-03-25 15:27:30|20943.59|20943.59|20943.16|20943.16|20943.59|20943.59|20943.16|20943.16|0
1648222060000|2022-03-25 15:27:40|20943.2|20943.2|20943.11|20943.11|20943.22|20943.22|20942.54|20942.54|0
1648222070000|2022-03-25 15:27:50|20942.89|20942.89|20942.97|20942.97|20942.97|20942.97|20942.73|20942.73|0
1648222080000|2022-03-25 15:28:00|20942.9|20942.9|20942.25|20942.25|20942.9|20942.9|20942.17|20942.17|0
1648222090000|2022-03-25 15:28:10|20942.27|20942.27|20942.34|20942.34|20942.34|20942.34|20941.28|20941.28|0
1648222100000|2022-03-25 15:28:20|20942.4|20942.4|20943.16|20943.16|20943.42|20943.42|20942.38|20942.38|0
1648222110000|2022-03-25 15:28:30|20943.08|20943.08|20943.32|20943.32|20943.39|20943.39|20943|20943|0
1648222120000|2022-03-25 15:28:40|20943.37|20943.37|20947.21|20947.21|20947.39|20947.39|20943.37|20943.37|0
1648222130000|2022-03-25 15:28:50|20947.03|20947.03|20946.23|20946.23|20947.03|20947.03|20946.23|20946.23|0
1648222140000|2022-03-25 15:29:00|20946.3|20946.3|20946.22|20946.22|20946.36|20946.36|20945.97|20945.97|0
1648222150000|2022-03-25 15:29:10|20946.27|20946.27|20947.35|20947.35|20947.35|20947.35|20946.27|20946.27|0
1648222160000|2022-03-25 15:29:20|20947.56|20947.56|20948.64|20948.64|20948.64|20948.64|20947.56|20947.56|0
1648222170000|2022-03-25 15:29:30|20948.67|20948.67|20948.97|20948.97|20948.97|20948.97|20948.67|20948.67|0
1648222180000|2022-03-25 15:29:40|20949.02|20949.02|20949.34|20949.34|20949.46|20949.46|20948.75|20948.75|0
1648222190000|2022-03-25 15:29:50|20949.2|20949.2|20950.67|20950.67|20950.68|20950.68|20949.08|20949.08|0
1648222200000|2022-03-25 15:30:00|20950.66|20950.66|20951.11|20951.11|20951.2|20951.2|20950.1|20950.1|0
1648222210000|2022-03-25 15:30:10|20950.84|20950.84|20951.28|20951.28|20951.28|20951.28|20950.84|20950.84|0
1648222220000|2022-03-25 15:30:20|20951.33|20951.33|20950.72|20950.72|20951.4|20951.4|20950.57|20950.57|0
1648222230000|2022-03-25 15:30:30|20950.54|20950.54|20949.67|20949.67|20950.83|20950.83|20949.67|20949.67|0
1648222240000|2022-03-25 15:30:40|20949.69|20949.69|20949.3|20949.3|20949.69|20949.69|20949.13|20949.13|0
1648222250000|2022-03-25 15:30:50|20949.13|20949.13|20947.99|20947.99|20949.13|20949.13|20947.9|20947.9|0
1648222260000|2022-03-25 15:31:00|20948.05|20948.05|20947.99|20947.99|20948.34|20948.34|20947.85|20947.85|0
1648222270000|2022-03-25 15:31:10|20947.96|20947.96|20947.55|20947.55|20947.96|20947.96|20947.49|20947.49|0
1648222280000|2022-03-25 15:31:20|20947.59|20947.59|20946.25|20946.25|20947.59|20947.59|20946.25|20946.25|0
1648222290000|2022-03-25 15:31:30|20946.28|20946.28|20944.08|20944.08|20946.33|20946.33|20943.95|20943.95|0
1648222300000|2022-03-25 15:31:40|20944.01|20944.01|20942.82|20942.82|20944.01|20944.01|20942.82|20942.82|0
1648222310000|2022-03-25 15:31:50|20942.62|20942.62|20942.43|20942.43|20942.79|20942.79|20942.43|20942.43|0
1648222320000|2022-03-25 15:32:00|20942.16|20942.16|20941.9|20941.9|20942.32|20942.32|20941.9|20941.9|0
1648222330000|2022-03-25 15:32:10|20941.72|20941.72|20941.08|20941.08|20941.94|20941.94|20941.07|20941.07|0
1648222340000|2022-03-25 15:32:20|20940.99|20940.99|20940.82|20940.82|20940.99|20940.99|20940.54|20940.54|0
1648222350000|2022-03-25 15:32:30|20940.68|20940.68|20940.74|20940.74|20940.74|20940.74|20940.44|20940.44|0
1648222360000|2022-03-25 15:32:40|20940.67|20940.67|20940.91|20940.91|20940.98|20940.98|20940.48|20940.48|0
1648222370000|2022-03-25 15:32:50|20941.05|20941.05|20940.66|20940.66|20941.29|20941.29|20940.66|20940.66|0
1648222380000|2022-03-25 15:33:00|20940.77|20940.77|20940.44|20940.44|20940.89|20940.89|20940.41|20940.41|0
1648222390000|2022-03-25 15:33:10|20940.52|20940.52|20941.94|20941.94|20941.98|20941.98|20940.45|20940.45|0
1648222400000|2022-03-25 15:33:20|20942.17|20942.17|20943.29|20943.29|20943.29|20943.29|20942.01|20942.01|0
1648222410000|2022-03-25 15:33:30|20943.35|20943.35|20943.8|20943.8|20943.82|20943.82|20943.33|20943.33|0
1648222420000|2022-03-25 15:33:40|20943.75|20943.75|20943.72|20943.72|20943.75|20943.75|20943.62|20943.62|0
1648222430000|2022-03-25 15:33:50|20943.77|20943.77|20943.97|20943.97|20944.11|20944.11|20943.6|20943.6|0
1648222440000|2022-03-25 15:34:00|20943.99|20943.99|20942.2|20942.2|20943.99|20943.99|20942.2|20942.2|0
1648222450000|2022-03-25 15:34:10|20942.13|20942.13|20941.34|20941.34|20942.13|20942.13|20941.29|20941.29|0
1648222460000|2022-03-25 15:34:20|20941.41|20941.41|20941.82|20941.82|20941.92|20941.92|20941.41|20941.41|0
1648222470000|2022-03-25 15:34:30|20941.8|20941.8|20941.43|20941.43|20941.8|20941.8|20941.43|20941.43|0
1648222480000|2022-03-25 15:34:40|20941.49|20941.49|20941.63|20941.63|20941.79|20941.79|20941.44|20941.44|0
1648222490000|2022-03-25 15:34:50|20941.95|20941.95|20946.45|20946.45|20946.77|20946.77|20941.95|20941.95|0
1648222500000|2022-03-25 15:35:00|20946.4|20946.4|20946.36|20946.36|20946.87|20946.87|20946.36|20946.36|0
1648222510000|2022-03-25 15:35:10|20946.27|20946.27|20945.29|20945.29|20946.27|20946.27|20945.29|20945.29|0
1648222520000|2022-03-25 15:35:20|20945.24|20945.24|20944.6|20944.6|20945.24|20945.24|20944.6|20944.6|0
1648222530000|2022-03-25 15:35:30|20944.58|20944.58|20944.46|20944.46|20944.66|20944.66|20944.23|20944.23|0
1648222540000|2022-03-25 15:35:40|20944.5|20944.5|20944.89|20944.89|20944.9|20944.9|20944.5|20944.5|0
1648222550000|2022-03-25 15:35:50|20944.94|20944.94|20944.97|20944.97|20945.09|20945.09|20944.72|20944.72|0
1648222560000|2022-03-25 15:36:00|20944.94|20944.94|20945.01|20945.01|20945.1|20945.1|20944.36|20944.36|0
1648222570000|2022-03-25 15:36:10|20944.95|20944.95|20945.19|20945.19|20945.21|20945.21|20944.74|20944.74|0
1648222580000|2022-03-25 15:36:20|20945.11|20945.11|20945.42|20945.42|20945.42|20945.42|20945.08|20945.08|0
1648222590000|2022-03-25 15:36:30|20945.47|20945.47|20946.82|20946.82|20946.82|20946.82|20945.47|20945.47|0
1648222600000|2022-03-25 15:36:40|20946.89|20946.89|20946.61|20946.61|20946.94|20946.94|20946.61|20946.61|0
1648222610000|2022-03-25 15:36:50|20946.53|20946.53|20947.08|20947.08|20947.16|20947.16|20946.53|20946.53|0
1648222620000|2022-03-25 15:37:00|20947.02|20947.02|20947.42|20947.42|20947.44|20947.44|20947.02|20947.02|0
1648222630000|2022-03-25 15:37:10|20947.45|20947.45|20947.98|20947.98|20948.01|20948.01|20947.45|20947.45|0
1648222640000|2022-03-25 15:37:20|20947.8|20947.8|20947.85|20947.85|20948.08|20948.08|20947.8|20947.8|0
1648222650000|2022-03-25 15:37:30|20948.05|20948.05|20948.04|20948.04|20948.05|20948.05|20947.83|20947.83|0
1648222660000|2022-03-25 15:37:40|20948.19|20948.19|20948.31|20948.31|20948.45|20948.45|20948.15|20948.15|0
1648222670000|2022-03-25 15:37:50|20948.38|20948.38|20948.3|20948.3|20948.39|20948.39|20948.22|20948.22|0
1648222680000|2022-03-25 15:38:00|20948.38|20948.38|20948.28|20948.28|20948.56|20948.56|20948.23|20948.23|0
1648222690000|2022-03-25 15:38:10|20948.31|20948.31|20948.17|20948.17|20948.31|20948.31|20948.02|20948.02|0
1648222700000|2022-03-25 15:38:20|20948.1|20948.1|20947.23|20947.23|20948.17|20948.17|20947.23|20947.23|0
1648222710000|2022-03-25 15:38:30|20947.03|20947.03|20946.96|20946.96|20947.16|20947.16|20946.81|20946.81|0
1648222720000|2022-03-25 15:38:40|20946.88|20946.88|20946.68|20946.68|20946.88|20946.88|20946.68|20946.68|0
1648222730000|2022-03-25 15:38:50|20946.61|20946.61|20946.86|20946.86|20946.86|20946.86|20946.45|20946.45|0
1648222740000|2022-03-25 15:39:00|20946.93|20946.93|20946.92|20946.92|20947.16|20947.16|20946.92|20946.92|0
1648222750000|2022-03-25 15:39:10|20947|20947|20947.31|20947.31|20947.31|20947.31|20946.69|20946.69|0
1648222760000|2022-03-25 15:39:20|20947.42|20947.42|20947.55|20947.55|20947.55|20947.55|20947.19|20947.19|0
1648222770000|2022-03-25 15:39:30|20947.53|20947.53|20947.07|20947.07|20947.53|20947.53|20946.99|20946.99|0
1648222780000|2022-03-25 15:39:40|20947.16|20947.16|20947.6|20947.6|20947.65|20947.65|20947.16|20947.16|0
1648222790000|2022-03-25 15:39:50|20947.62|20947.62|20947.18|20947.18|20947.62|20947.62|20947.18|20947.18|0
1648222800000|2022-03-25 15:40:00|20947.12|20947.12|20945.79|20945.79|20947.12|20947.12|20945.7|20945.7|0
1648222810000|2022-03-25 15:40:10|20945.63|20945.63|20944.89|20944.89|20945.75|20945.75|20944.61|20944.61|0
1648222820000|2022-03-25 15:40:20|20944.74|20944.74|20945.47|20945.47|20945.5|20945.5|20944.67|20944.67|0
1648222830000|2022-03-25 15:40:30|20945.49|20945.49|20945.71|20945.71|20945.71|20945.71|20945.38|20945.38|0
1648222840000|2022-03-25 15:40:40|20945.85|20945.85|20944.98|20944.98|20945.85|20945.85|20944.98|20944.98|0
1648222850000|2022-03-25 15:40:50|20945.05|20945.05|20945.03|20945.03|20945.13|20945.13|20944.83|20944.83|0
1648222860000|2022-03-25 15:41:00|20945.1|20945.1|20945.48|20945.48|20945.52|20945.52|20945.1|20945.1|0
1648222870000|2022-03-25 15:41:10|20945.38|20945.38|20946.87|20946.87|20946.87|20946.87|20945.38|20945.38|0
1648222880000|2022-03-25 15:41:20|20946.74|20946.74|20949.02|20949.02|20949.02|20949.02|20946.74|20946.74|0
1648222890000|2022-03-25 15:41:30|20949.21|20949.21|20949.58|20949.58|20949.64|20949.64|20949.02|20949.02|0
1648222900000|2022-03-25 15:41:40|20949.61|20949.61|20949.81|20949.81|20949.95|20949.95|20949.61|20949.61|0
1648222910000|2022-03-25 15:41:50|20949.87|20949.87|20949.89|20949.89|20949.89|20949.89|20949.67|20949.67|0
1648222920000|2022-03-25 15:42:00|20949.78|20949.78|20950.71|20950.71|20950.71|20950.71|20949.78|20949.78|0
1648222930000|2022-03-25 15:42:10|20950.76|20950.76|20951.24|20951.24|20951.24|20951.24|20950.76|20950.76|0
1648222940000|2022-03-25 15:42:20|20951.16|20951.16|20951.44|20951.44|20951.44|20951.44|20951.13|20951.13|0
1648222950000|2022-03-25 15:42:30|20951.48|20951.48|20951.98|20951.98|20951.98|20951.98|20951.48|20951.48|0
1648222960000|2022-03-25 15:42:40|20952.05|20952.05|20951.93|20951.93|20952.11|20952.11|20951.93|20951.93|0
1648222970000|2022-03-25 15:42:50|20952.03|20952.03|20954.12|20954.12|20954.12|20954.12|20951.9|20951.9|0
1648222980000|2022-03-25 15:43:00|20954.27|20954.27|20961.09|20961.09|20961.09|20961.09|20954.27|20954.27|0
1648222990000|2022-03-25 15:43:10|20961.74|20961.74|20965.24|20965.24|20965.42|20965.42|20961.74|20961.74|0
1648223000000|2022-03-25 15:43:20|20965.58|20965.58|20968.3|20968.3|20968.39|20968.39|20965.58|20965.58|0
1648223010000|2022-03-25 15:43:30|20968.42|20968.42|20970.37|20970.37|20970.37|20970.37|20968.42|20968.42|0
1648223020000|2022-03-25 15:43:40|20970.39|20970.39|20974.28|20974.28|20974.56|20974.56|20970.39|20970.39|0
1648223030000|2022-03-25 15:43:50|20974.34|20974.34|20975.84|20975.84|20975.84|20975.84|20974.34|20974.34|0
1648223040000|2022-03-25 15:44:00|20975.86|20975.86|20977.36|20977.36|20977.36|20977.36|20975.86|20975.86|0
1648223050000|2022-03-25 15:44:10|20977.42|20977.42|20978.09|20978.09|20978.09|20978.09|20977.42|20977.42|0
1648223060000|2022-03-25 15:44:20|20978.22|20978.22|20979.02|20979.02|20979.02|20979.02|20977.95|20977.95|0
1648223070000|2022-03-25 15:44:30|20979.05|20979.05|20980.04|20980.04|20980.13|20980.13|20978.76|20978.76|0
1648223080000|2022-03-25 15:44:40|20980.12|20980.12|20980.53|20980.53|20980.69|20980.69|20980.11|20980.11|0
1648223090000|2022-03-25 15:44:50|20980.82|20980.82|20981.29|20981.29|20981.29|20981.29|20980.67|20980.67|0
1648223100000|2022-03-25 15:45:00|20981.39|20981.39|20982.2|20982.2|20982.28|20982.28|20981.39|20981.39|0
1648223110000|2022-03-25 15:45:10|20982.11|20982.11|20982.68|20982.68|20982.68|20982.68|20982.11|20982.11|0
1648223120000|2022-03-25 15:45:20|20982.73|20982.73|20983.35|20983.35|20983.35|20983.35|20982.73|20982.73|0
1648223130000|2022-03-25 15:45:30|20983.31|20983.31|20983.97|20983.97|20984.23|20984.23|20983.31|20983.31|0
1648223140000|2022-03-25 15:45:40|20983.96|20983.96|20983.87|20983.87|20984.07|20984.07|20983.82|20983.82|0
1648223150000|2022-03-25 15:45:50|20984.05|20984.05|20983.83|20983.83|20984.05|20984.05|20983.83|20983.83|0
1648223160000|2022-03-25 15:46:00|20983.68|20983.68|20983.61|20983.61|20983.94|20983.94|20983.61|20983.61|0
1648223170000|2022-03-25 15:46:10|20983.57|20983.57|20984.47|20984.47|20984.47|20984.47|20983.5|20983.5|0
1648223180000|2022-03-25 15:46:20|20984.54|20984.54|20985.23|20985.23|20985.25|20985.25|20984.54|20984.54|0
1648223190000|2022-03-25 15:46:30|20985.13|20985.13|20984.57|20984.57|20985.35|20985.35|20984.57|20984.57|0
1648223200000|2022-03-25 15:46:40|20984.44|20984.44|20983.3|20983.3|20984.44|20984.44|20983.3|20983.3|0
1648223210000|2022-03-25 15:46:50|20983.14|20983.14|20984.35|20984.35|20984.35|20984.35|20983.08|20983.08|0
1648223220000|2022-03-25 15:47:00|20984.46|20984.46|20984.54|20984.54|20984.96|20984.96|20983.99|20983.99|0
1648223230000|2022-03-25 15:47:10|20984.66|20984.66|20985.13|20985.13|20985.13|20985.13|20984.52|20984.52|0
1648223240000|2022-03-25 15:47:20|20985.16|20985.16|20984.79|20984.79|20985.22|20985.22|20984.61|20984.61|0
1648223250000|2022-03-25 15:47:30|20984.82|20984.82|20985.22|20985.22|20985.31|20985.31|20984.82|20984.82|0
1648223260000|2022-03-25 15:47:40|20985.24|20985.24|20985.25|20985.25|20985.6|20985.6|20985.19|20985.19|0
1648223270000|2022-03-25 15:47:50|20985.19|20985.19|20985.7|20985.7|20985.7|20985.7|20985.19|20985.19|0
1648223280000|2022-03-25 15:48:00|20985.66|20985.66|20984.4|20984.4|20985.8|20985.8|20984.4|20984.4|0
1648223290000|2022-03-25 15:48:10|20984.35|20984.35|20983.85|20983.85|20984.35|20984.35|20983.85|20983.85|0
1648223300000|2022-03-25 15:48:20|20983.92|20983.92|20984.47|20984.47|20984.47|20984.47|20983.89|20983.89|0
1648223310000|2022-03-25 15:48:30|20984.53|20984.53|20985.31|20985.31|20985.31|20985.31|20984.47|20984.47|0
1648223320000|2022-03-25 15:48:40|20985.39|20985.39|20985.73|20985.73|20985.75|20985.75|20985.36|20985.36|0
1648223330000|2022-03-25 15:48:50|20985.67|20985.67|20984.98|20984.98|20985.67|20985.67|20984.98|20984.98|0
1648223340000|2022-03-25 15:49:00|20984.99|20984.99|20982.48|20982.48|20984.99|20984.99|20982.48|20982.48|0
1648223350000|2022-03-25 15:49:10|20982.14|20982.14|20981.52|20981.52|20982.14|20982.14|20981.13|20981.13|0
1648223360000|2022-03-25 15:49:20|20981.39|20981.39|20980.98|20980.98|20981.46|20981.46|20980.98|20980.98|0
1648223370000|2022-03-25 15:49:30|20980.83|20980.83|20981.04|20981.04|20981.04|20981.04|20980.8|20980.8|0
1648223380000|2022-03-25 15:49:40|20980.95|20980.95|20980.67|20980.67|20981.26|20981.26|20980.67|20980.67|0
1648223390000|2022-03-25 15:49:50|20980.75|20980.75|20978.64|20978.64|20981|20981|20978.58|20978.58|0
1648223400000|2022-03-25 15:50:00|20978.55|20978.55|20978.06|20978.06|20978.65|20978.65|20978.05|20978.05|0
1648223410000|2022-03-25 15:50:10|20978|20978|20978|20978|20978.21|20978.21|20977.85|20977.85|0
1648223420000|2022-03-25 15:50:20|20978.04|20978.04|20978.5|20978.5|20978.5|20978.5|20978.04|20978.04|0
1648223430000|2022-03-25 15:50:30|20978.53|20978.53|20979.53|20979.53|20979.59|20979.59|20978.42|20978.42|0
1648223440000|2022-03-25 15:50:40|20979.5|20979.5|20979.88|20979.88|20979.94|20979.94|20979.5|20979.5|0
1648223450000|2022-03-25 15:50:50|20979.8|20979.8|20979.95|20979.95|20980.18|20980.18|20979.77|20979.77|0
1648223460000|2022-03-25 15:51:00|20979.89|20979.89|20979.89|20979.89|20980.14|20980.14|20979.7|20979.7|0
1648223470000|2022-03-25 15:51:10|20979.86|20979.86|20980.16|20980.16|20980.17|20980.17|20979.86|20979.86|0
1648223480000|2022-03-25 15:51:20|20979.97|20979.97|20980.18|20980.18|20980.24|20980.24|20979.96|20979.96|0
1648223490000|2022-03-25 15:51:30|20980.1|20980.1|20979.14|20979.14|20980.22|20980.22|20979.14|20979.14|0
1648223500000|2022-03-25 15:51:40|20979|20979|20978.24|20978.24|20979|20979|20978.24|20978.24|0
1648223510000|2022-03-25 15:51:50|20978.18|20978.18|20977.54|20977.54|20978.18|20978.18|20977.21|20977.21|0
1648223520000|2022-03-25 15:52:00|20977.35|20977.35|20977.3|20977.3|20977.64|20977.64|20977.14|20977.14|0
1648223530000|2022-03-25 15:52:10|20977.33|20977.33|20977.31|20977.31|20977.33|20977.33|20977.25|20977.25|0
1648223540000|2022-03-25 15:52:20|20977.4|20977.4|20977.66|20977.66|20977.66|20977.66|20977.4|20977.4|0
1648223550000|2022-03-25 15:52:30|20977.73|20977.73|20978.16|20978.16|20978.22|20978.22|20977.51|20977.51|0
1648223560000|2022-03-25 15:52:40|20978.18|20978.18|20978.23|20978.23|20978.39|20978.39|20978.18|20978.18|0
1648223570000|2022-03-25 15:52:50|20978.08|20978.08|20978.12|20978.12|20978.15|20978.15|20977.91|20977.91|0
1648223580000|2022-03-25 15:53:00|20977.95|20977.95|20978.48|20978.48|20978.48|20978.48|20977.88|20977.88|0
1648223590000|2022-03-25 15:53:10|20978.25|20978.25|20979.24|20979.24|20979.24|20979.24|20978.23|20978.23|0
1648223600000|2022-03-25 15:53:20|20979.42|20979.42|20979.36|20979.36|20979.56|20979.56|20979.35|20979.35|0
1648223610000|2022-03-25 15:53:30|20979.44|20979.44|20979.58|20979.58|20979.58|20979.58|20979.44|20979.44|0
1648223620000|2022-03-25 15:53:40|20979.61|20979.61|20979.74|20979.74|20979.81|20979.81|20979.52|20979.52|0
1648223630000|2022-03-25 15:53:50|20979.59|20979.59|20979.93|20979.93|20980.23|20980.23|20979.59|20979.59|0
1648223640000|2022-03-25 15:54:00|20979.86|20979.86|20977.03|20977.03|20979.86|20979.86|20977.03|20977.03|0
1648223650000|2022-03-25 15:54:10|20977.13|20977.13|20976.21|20976.21|20977.13|20977.13|20976.21|20976.21|0
1648223660000|2022-03-25 15:54:20|20976.03|20976.03|20975.4|20975.4|20976.03|20976.03|20975.4|20975.4|0
1648223670000|2022-03-25 15:54:30|20975.36|20975.36|20975.42|20975.42|20975.46|20975.46|20975.06|20975.06|0
1648223680000|2022-03-25 15:54:40|20975.28|20975.28|20975.04|20975.04|20975.35|20975.35|20975.04|20975.04|0
1648223690000|2022-03-25 15:54:50|20975.11|20975.11|20974.35|20974.35|20975.11|20975.11|20974.1|20974.1|0
1648223700000|2022-03-25 15:55:00|20974.24|20974.24|20973.47|20973.47|20974.24|20974.24|20973.03|20973.03|0
1648223710000|2022-03-25 15:55:10|20973.41|20973.41|20972.25|20972.25|20973.41|20973.41|20972.24|20972.24|0
1648223720000|2022-03-25 15:55:20|20972.17|20972.17|20971.97|20971.97|20972.27|20972.27|20971.87|20971.87|0
1648223730000|2022-03-25 15:55:30|20972.06|20972.06|20972.64|20972.64|20972.86|20972.86|20972.06|20972.06|0
1648223740000|2022-03-25 15:55:40|20972.57|20972.57|20971.4|20971.4|20972.66|20972.66|20971.4|20971.4|0
1648223750000|2022-03-25 15:55:50|20971.31|20971.31|20970.99|20970.99|20971.4|20971.4|20970.97|20970.97|0
1648223760000|2022-03-25 15:56:00|20970.91|20970.91|20969.57|20969.57|20970.91|20970.91|20969.48|20969.48|0
1648223770000|2022-03-25 15:56:10|20969.55|20969.55|20968.37|20968.37|20969.55|20969.55|20967.98|20967.98|0
1648223780000|2022-03-25 15:56:20|20968.4|20968.4|20968.51|20968.51|20968.54|20968.54|20968.05|20968.05|0
1648223790000|2022-03-25 15:56:30|20968.66|20968.66|20968.29|20968.29|20968.81|20968.81|20968.29|20968.29|0
1648223800000|2022-03-25 15:56:40|20968.26|20968.26|20968.39|20968.39|20968.39|20968.39|20968.12|20968.12|0
1648223810000|2022-03-25 15:56:50|20968.31|20968.31|20967.85|20967.85|20968.36|20968.36|20967.85|20967.85|0
1648223820000|2022-03-25 15:57:00|20967.76|20967.76|20967.13|20967.13|20967.76|20967.76|20967.11|20967.11|0
1648223830000|2022-03-25 15:57:10|20967.1|20967.1|20966.06|20966.06|20967.1|20967.1|20966|20966|0
1648223840000|2022-03-25 15:57:20|20966.19|20966.19|20965.59|20965.59|20966.19|20966.19|20965.59|20965.59|0
1648223850000|2022-03-25 15:57:30|20965.51|20965.51|20964.01|20964.01|20965.51|20965.51|20964.01|20964.01|0
1648223860000|2022-03-25 15:57:40|20963.93|20963.93|20963.64|20963.64|20963.93|20963.93|20963.38|20963.38|0
1648223870000|2022-03-25 15:57:50|20963.54|20963.54|20963.3|20963.3|20963.6|20963.6|20963.3|20963.3|0
1648223880000|2022-03-25 15:58:00|20963.41|20963.41|20964.04|20964.04|20964.23|20964.23|20963.41|20963.41|0
1648223890000|2022-03-25 15:58:10|20963.98|20963.98|20962.93|20962.93|20964.07|20964.07|20962.93|20962.93|0
1648223900000|2022-03-25 15:58:20|20963.07|20963.07|20963.09|20963.09|20963.43|20963.43|20963.05|20963.05|0
1648223910000|2022-03-25 15:58:30|20963.31|20963.31|20963.38|20963.38|20963.49|20963.49|20963.31|20963.31|0
1648223920000|2022-03-25 15:58:40|20963.61|20963.61|20963.84|20963.84|20963.94|20963.94|20963.54|20963.54|0
1648223930000|2022-03-25 15:58:50|20965.04|20965.04|20966.18|20966.18|20966.18|20966.18|20965.04|20965.04|0
1648223940000|2022-03-25 15:59:00|20966.09|20966.09|20967.14|20967.14|20967.14|20967.14|20965.85|20965.85|0
1648223950000|2022-03-25 15:59:10|20966.96|20966.96|20967.32|20967.32|20967.42|20967.42|20966.96|20966.96|0
1648223960000|2022-03-25 15:59:20|20967.28|20967.28|20967.56|20967.56|20967.56|20967.56|20967.28|20967.28|0
1648223970000|2022-03-25 15:59:30|20967.5|20967.5|20968.08|20968.08|20968.08|20968.08|20967.5|20967.5|0
1648223980000|2022-03-25 15:59:40|20968.05|20968.05|20968.06|20968.06|20968.29|20968.29|20968.03|20968.03|0
1648223990000|2022-03-25 15:59:50|20967.99|20967.99|20966.65|20966.65|20967.99|20967.99|20966|20966|0
1648224000000|2022-03-25 16:00:00|20966.7|20966.7|20965.87|20965.87|20966.76|20966.76|20965.8|20965.8|0
1648224010000|2022-03-25 16:00:10|20965.97|20965.97|20966|20966|20966.08|20966.08|20965.74|20965.74|0
1648224020000|2022-03-25 16:00:20|20966.37|20966.37|20965.5|20965.5|20966.37|20966.37|20965.5|20965.5|0
1648224030000|2022-03-25 16:00:30|20965.55|20965.55|20965.14|20965.14|20965.55|20965.55|20965.1|20965.1|0
1648224040000|2022-03-25 16:00:40|20965.12|20965.12|20964.37|20964.37|20965.19|20965.19|20964.37|20964.37|0
1648224050000|2022-03-25 16:00:50|20964.44|20964.44|20965.23|20965.23|20965.51|20965.51|20964.44|20964.44|0
1648224060000|2022-03-25 16:01:00|20965.28|20965.28|20965.72|20965.72|20965.72|20965.72|20965.25|20965.25|0
1648224070000|2022-03-25 16:01:10|20965.63|20965.63|20965.57|20965.57|20965.82|20965.82|20965.57|20965.57|0
1648224080000|2022-03-25 16:01:20|20965.5|20965.5|20965.1|20965.1|20965.5|20965.5|20965.06|20965.06|0
1648224090000|2022-03-25 16:01:30|20965.01|20965.01|20965.23|20965.23|20965.32|20965.32|20964.94|20964.94|0
1648224100000|2022-03-25 16:01:40|20965.32|20965.32|20966.08|20966.08|20966.08|20966.08|20965.27|20965.27|0
1648224110000|2022-03-25 16:01:50|20966.16|20966.16|20965.46|20965.46|20966.3|20966.3|20965.4|20965.4|0
1648224120000|2022-03-25 16:02:00|20965.42|20965.42|20965.07|20965.07|20965.55|20965.55|20965.07|20965.07|0
1648224130000|2022-03-25 16:02:10|20965.08|20965.08|20965.94|20965.94|20966.06|20966.06|20965.04|20965.04|0
1648224140000|2022-03-25 16:02:20|20965.91|20965.91|20965.8|20965.8|20966.41|20966.41|20965.8|20965.8|0
1648224150000|2022-03-25 16:02:30|20965.92|20965.92|20968.85|20968.85|20968.92|20968.92|20965.76|20965.76|0
1648224160000|2022-03-25 16:02:40|20968.88|20968.88|20968.69|20968.69|20968.88|20968.88|20968.64|20968.64|0
1648224170000|2022-03-25 16:02:50|20968.59|20968.59|20968.47|20968.47|20968.59|20968.59|20968.36|20968.36|0
1648224180000|2022-03-25 16:03:00|20968.53|20968.53|20968.43|20968.43|20968.71|20968.71|20968.27|20968.27|0
1648224190000|2022-03-25 16:03:10|20968.58|20968.58|20968.56|20968.56|20968.75|20968.75|20968.51|20968.51|0
1648224200000|2022-03-25 16:03:20|20968.39|20968.39|20967.77|20967.77|20968.39|20968.39|20967.77|20967.77|0
1648224210000|2022-03-25 16:03:30|20967.86|20967.86|20967.73|20967.73|20967.95|20967.95|20967.71|20967.71|0
1648224220000|2022-03-25 16:03:40|20967.88|20967.88|20967.8|20967.8|20967.97|20967.97|20967.24|20967.24|0
1648224230000|2022-03-25 16:03:50|20967.76|20967.76|20968.24|20968.24|20968.24|20968.24|20967.75|20967.75|0
1648224240000|2022-03-25 16:04:00|20968.29|20968.29|20968.21|20968.21|20968.5|20968.5|20967.98|20967.98|0
1648224250000|2022-03-25 16:04:10|20968.36|20968.36|20968.04|20968.04|20968.73|20968.73|20968.01|20968.01|0
1648224260000|2022-03-25 16:04:20|20968.19|20968.19|20967.64|20967.64|20968.29|20968.29|20967.64|20967.64|0
1648224270000|2022-03-25 16:04:30|20967.55|20967.55|20966.34|20966.34|20967.55|20967.55|20966.34|20966.34|0
1648224280000|2022-03-25 16:04:40|20966.29|20966.29|20965.59|20965.59|20966.29|20966.29|20965.59|20965.59|0
1648224290000|2022-03-25 16:04:50|20965.7|20965.7|20965.67|20965.67|20965.95|20965.95|20965.67|20965.67|0
1648224300000|2022-03-25 16:05:00|20965.62|20965.62|20966.11|20966.11|20966.31|20966.31|20965.52|20965.52|0
1648224310000|2022-03-25 16:05:10|20966.08|20966.08|20965.96|20965.96|20966.16|20966.16|20965.83|20965.83|0
1648224320000|2022-03-25 16:05:20|20966.03|20966.03|20966.4|20966.4|20966.4|20966.4|20965.6|20965.6|0
1648224330000|2022-03-25 16:05:30|20966.51|20966.51|20965.77|20965.77|20966.58|20966.58|20965.77|20965.77|0
1648224340000|2022-03-25 16:05:40|20965.8|20965.8|20966.15|20966.15|20966.35|20966.35|20965.78|20965.78|0
1648224350000|2022-03-25 16:05:50|20966.08|20966.08|20967.06|20967.06|20967.36|20967.36|20966.08|20966.08|0
1648224360000|2022-03-25 16:06:00|20967.03|20967.03|20967.36|20967.36|20967.49|20967.49|20967.01|20967.01|0
1648224370000|2022-03-25 16:06:10|20967.42|20967.42|20967.57|20967.57|20967.57|20967.57|20967.35|20967.35|0
1648224380000|2022-03-25 16:06:20|20967.51|20967.51|20966.75|20966.75|20967.56|20967.56|20966.75|20966.75|0
1648224390000|2022-03-25 16:06:30|20966.82|20966.82|20965.84|20965.84|20966.82|20966.82|20965.77|20965.77|0
1648224400000|2022-03-25 16:06:40|20965.77|20965.77|20966.03|20966.03|20966.03|20966.03|20965.33|20965.33|0
1648224410000|2022-03-25 16:06:50|20966|20966|20966.3|20966.3|20966.31|20966.31|20965.9|20965.9|0
1648224420000|2022-03-25 16:07:00|20966.36|20966.36|20966.86|20966.86|20966.91|20966.91|20966.36|20966.36|0
1648224430000|2022-03-25 16:07:10|20966.83|20966.83|20966.71|20966.71|20966.88|20966.88|20966.71|20966.71|0
1648224440000|2022-03-25 16:07:20|20966.77|20966.77|20966.94|20966.94|20966.94|20966.94|20966.56|20966.56|0
1648224450000|2022-03-25 16:07:30|20966.86|20966.86|20967.21|20967.21|20967.42|20967.42|20966.86|20966.86|0
1648224460000|2022-03-25 16:07:40|20967.14|20967.14|20966.76|20966.76|20967.14|20967.14|20966.68|20966.68|0
1648224470000|2022-03-25 16:07:50|20966.84|20966.84|20967.14|20967.14|20967.26|20967.26|20966.75|20966.75|0
1648224480000|2022-03-25 16:08:00|20966.81|20966.81|20966.77|20966.77|20967.05|20967.05|20966.76|20966.76|0
1648224490000|2022-03-25 16:08:10|20966.7|20966.7|20967.47|20967.47|20967.62|20967.62|20966.59|20966.59|0
1648224500000|2022-03-25 16:08:20|20967.55|20967.55|20968.09|20968.09|20968.29|20968.29|20967.52|20967.52|0
1648224510000|2022-03-25 16:08:30|20968.04|20968.04|20967.98|20967.98|20968.17|20968.17|20967.79|20967.79|0
1648224520000|2022-03-25 16:08:40|20967.94|20967.94|20967.86|20967.86|20968.18|20968.18|20967.86|20967.86|0
1648224530000|2022-03-25 16:08:50|20967.8|20967.8|20968.02|20968.02|20968.29|20968.29|20967.8|20967.8|0
1648224540000|2022-03-25 16:09:00|20967.84|20967.84|20968.35|20968.35|20968.35|20968.35|20967.84|20967.84|0
1648224550000|2022-03-25 16:09:10|20968.42|20968.42|20968.32|20968.32|20968.56|20968.56|20968.18|20968.18|0
1648224560000|2022-03-25 16:09:20|20968.37|20968.37|20968.54|20968.54|20968.59|20968.59|20968.37|20968.37|0
1648224570000|2022-03-25 16:09:30|20968.6|20968.6|20969.07|20969.07|20969.07|20969.07|20968.6|20968.6|0
1648224580000|2022-03-25 16:09:40|20969.03|20969.03|20968.72|20968.72|20969.46|20969.46|20968.43|20968.43|0
1648224590000|2022-03-25 16:09:50|20968.46|20968.46|20968.85|20968.85|20969.01|20969.01|20968.46|20968.46|0
1648224600000|2022-03-25 16:10:00|20968.81|20968.81|20969.41|20969.41|20969.99|20969.99|20968.54|20968.54|0
1648224610000|2022-03-25 16:10:10|20969.38|20969.38|20969.52|20969.52|20969.71|20969.71|20969.38|20969.38|0
1648224620000|2022-03-25 16:10:20|20969.61|20969.61|20969.85|20969.85|20969.99|20969.99|20969.58|20969.58|0
1648224630000|2022-03-25 16:10:30|20969.9|20969.9|20970.01|20970.01|20970.31|20970.31|20969.71|20969.71|0
1648224640000|2022-03-25 16:10:40|20970.11|20970.11|20969.5|20969.5|20970.3|20970.3|20969.34|20969.34|0
1648224650000|2022-03-25 16:10:50|20969.35|20969.35|20969.33|20969.33|20969.5|20969.5|20968.42|20968.42|0
1648224660000|2022-03-25 16:11:00|20969.15|20969.15|20968.79|20968.79|20969.15|20969.15|20968.52|20968.52|0
1648224670000|2022-03-25 16:11:10|20968.71|20968.71|20968.46|20968.46|20968.83|20968.83|20967.95|20967.95|0
1648224680000|2022-03-25 16:11:20|20968.51|20968.51|20968.83|20968.83|20968.95|20968.95|20968.51|20968.51|0
1648224690000|2022-03-25 16:11:30|20968.62|20968.62|20968.81|20968.81|20969.03|20969.03|20968.62|20968.62|0
1648224700000|2022-03-25 16:11:40|20969.19|20969.19|20969.39|20969.39|20969.59|20969.59|20969.07|20969.07|0
1648224710000|2022-03-25 16:11:50|20969.29|20969.29|20969.9|20969.9|20969.99|20969.99|20969.01|20969.01|0
1648224720000|2022-03-25 16:12:00|20969.93|20969.93|20969.75|20969.75|20970.43|20970.43|20969.75|20969.75|0
1648224730000|2022-03-25 16:12:10|20969.81|20969.81|20970.6|20970.6|20970.6|20970.6|20969.78|20969.78|0
1648224740000|2022-03-25 16:12:20|20970.67|20970.67|20970.39|20970.39|20970.72|20970.72|20970.36|20970.36|0
1648224750000|2022-03-25 16:12:30|20970.36|20970.36|20970.1|20970.1|20970.41|20970.41|20969.9|20969.9|0
1648224760000|2022-03-25 16:12:40|20970.07|20970.07|20969.41|20969.41|20970.07|20970.07|20969.41|20969.41|0
1648224770000|2022-03-25 16:12:50|20969.28|20969.28|20968.64|20968.64|20969.33|20969.33|20968.64|20968.64|0
1648224780000|2022-03-25 16:13:00|20968.61|20968.61|20968.17|20968.17|20968.63|20968.63|20968.17|20968.17|0
1648224790000|2022-03-25 16:13:10|20968.09|20968.09|20968.16|20968.16|20968.16|20968.16|20967.85|20967.85|0
1648224800000|2022-03-25 16:13:20|20968.42|20968.42|20968.64|20968.64|20968.64|20968.64|20968.26|20968.26|0
1648224810000|2022-03-25 16:13:30|20968.56|20968.56|20968.18|20968.18|20968.66|20968.66|20968.18|20968.18|0
1648224820000|2022-03-25 16:13:40|20968.11|20968.11|20968.27|20968.27|20968.32|20968.32|20968.11|20968.11|0
1648224830000|2022-03-25 16:13:50|20968.18|20968.18|20968.38|20968.38|20968.66|20968.66|20968.18|20968.18|0
1648224840000|2022-03-25 16:14:00|20968.47|20968.47|20967.2|20967.2|20968.47|20968.47|20967.2|20967.2|0
1648224850000|2022-03-25 16:14:10|20967.13|20967.13|20966.99|20966.99|20967.29|20967.29|20966.86|20966.86|0
1648224860000|2022-03-25 16:14:20|20966.92|20966.92|20966.6|20966.6|20966.97|20966.97|20966.6|20966.6|0
1648224870000|2022-03-25 16:14:30|20966.54|20966.54|20966.95|20966.95|20967.22|20967.22|20966.54|20966.54|0
1648224880000|2022-03-25 16:14:40|20966.91|20966.91|20967.03|20967.03|20967.65|20967.65|20966.78|20966.78|0
1648224890000|2022-03-25 16:14:50|20967.01|20967.01|20966.86|20966.86|20967.16|20967.16|20966.82|20966.82|0
1648224900000|2022-03-25 16:15:00|20966.92|20966.92|20967.3|20967.3|20967.3|20967.3|20966.65|20966.65|0
1648224910000|2022-03-25 16:15:10|20967.33|20967.33|20968.06|20968.06|20968.48|20968.48|20967.14|20967.14|0
1648224920000|2022-03-25 16:15:20|20968.04|20968.04|20968.22|20968.22|20968.51|20968.51|20968.02|20968.02|0
1648224930000|2022-03-25 16:15:30|20968.27|20968.27|20967.71|20967.71|20968.31|20968.31|20967.71|20967.71|0
1648224940000|2022-03-25 16:15:40|20967.6|20967.6|20967.5|20967.5|20967.63|20967.63|20967.33|20967.33|0
1648224950000|2022-03-25 16:15:50|20967.57|20967.57|20967.77|20967.77|20968.15|20968.15|20967.27|20967.27|0
1648224960000|2022-03-25 16:16:00|20967.95|20967.95|20968.61|20968.61|20968.67|20968.67|20967.95|20967.95|0
1648224970000|2022-03-25 16:16:10|20968.55|20968.55|20967.89|20967.89|20968.55|20968.55|20967.89|20967.89|0
1648224980000|2022-03-25 16:16:20|20967.75|20967.75|20969.63|20969.63|20969.63|20969.63|20967.67|20967.67|0
1648224990000|2022-03-25 16:16:30|20969.54|20969.54|20969.88|20969.88|20969.99|20969.99|20969.54|20969.54|0
1648225000000|2022-03-25 16:16:40|20969.81|20969.81|20970.34|20970.34|20970.41|20970.41|20969.75|20969.75|0
1648225010000|2022-03-25 16:16:50|20970.26|20970.26|20968.91|20968.91|20970.26|20970.26|20968.91|20968.91|0
1648225020000|2022-03-25 16:17:00|20968.62|20968.62|20969|20969|20969.46|20969.46|20968.62|20968.62|0
1648225030000|2022-03-25 16:17:10|20969.05|20969.05|20968.29|20968.29|20969.63|20969.63|20968.29|20968.29|0
1648225040000|2022-03-25 16:17:20|20968.21|20968.21|20968.29|20968.29|20968.38|20968.38|20967.98|20967.98|0
1648225050000|2022-03-25 16:17:30|20968.46|20968.46|20968.89|20968.89|20968.95|20968.95|20968.46|20968.46|0
1648225060000|2022-03-25 16:17:40|20968.82|20968.82|20969.09|20969.09|20969.21|20969.21|20968.82|20968.82|0
1648225070000|2022-03-25 16:17:50|20969.13|20969.13|20968.57|20968.57|20969.13|20969.13|20968.51|20968.51|0
1648225080000|2022-03-25 16:18:00|20968.52|20968.52|20969.46|20969.46|20969.46|20969.46|20968.52|20968.52|0
1648225090000|2022-03-25 16:18:10|20969.3|20969.3|20970.77|20970.77|20970.77|20970.77|20969.24|20969.24|0
1648225100000|2022-03-25 16:18:20|20970.83|20970.83|20971.4|20971.4|20971.57|20971.57|20970.83|20970.83|0
1648225110000|2022-03-25 16:18:30|20971.36|20971.36|20970.83|20970.83|20971.48|20971.48|20970.77|20970.77|0
1648225120000|2022-03-25 16:18:40|20970.76|20970.76|20971.28|20971.28|20971.36|20971.36|20970.76|20970.76|0
1648225130000|2022-03-25 16:18:50|20971.2|20971.2|20971.66|20971.66|20971.75|20971.75|20971.2|20971.2|0
1648225140000|2022-03-25 16:19:00|20971.76|20971.76|20971.94|20971.94|20972.6|20972.6|20971.76|20971.76|0
1648225150000|2022-03-25 16:19:10|20971.81|20971.81|20971.86|20971.86|20972.25|20972.25|20971.81|20971.81|0
1648225160000|2022-03-25 16:19:20|20971.92|20971.92|20972.34|20972.34|20972.39|20972.39|20971.92|20971.92|0
1648225170000|2022-03-25 16:19:30|20972.28|20972.28|20972.28|20972.28|20972.28|20972.28|20971.74|20971.74|0
1648225180000|2022-03-25 16:19:40|20972.34|20972.34|20972.46|20972.46|20972.49|20972.49|20971.89|20971.89|0
1648225190000|2022-03-25 16:19:50|20972.37|20972.37|20971.74|20971.74|20972.46|20972.46|20971.59|20971.59|0
1648225200000|2022-03-25 16:20:00|20971.76|20971.76|20972.87|20972.87|20972.93|20972.93|20971.76|20971.76|0
1648225210000|2022-03-25 16:20:10|20972.89|20972.89|20972.68|20972.68|20972.99|20972.99|20972.68|20972.68|0
1648225220000|2022-03-25 16:20:20|20972.56|20972.56|20972.51|20972.51|20973.02|20973.02|20972.51|20972.51|0
1648225230000|2022-03-25 16:20:30|20972.33|20972.33|20972.48|20972.48|20972.48|20972.48|20972.22|20972.22|0
1648225240000|2022-03-25 16:20:40|20972.17|20972.17|20971.89|20971.89|20972.51|20972.51|20971.71|20971.71|0
1648225250000|2022-03-25 16:20:50|20971.82|20971.82|20972.11|20972.11|20972.16|20972.16|20971.65|20971.65|0
1648225260000|2022-03-25 16:21:00|20972.02|20972.02|20971.62|20971.62|20972.02|20972.02|20971.5|20971.5|0
1648225270000|2022-03-25 16:21:10|20971.54|20971.54|20971.96|20971.96|20972.16|20972.16|20971.46|20971.46|0
1648225280000|2022-03-25 16:21:20|20971.99|20971.99|20972.75|20972.75|20972.75|20972.75|20971.99|20971.99|0
1648225290000|2022-03-25 16:21:30|20972.83|20972.83|20972.38|20972.38|20973.02|20973.02|20972.27|20972.27|0
1648225300000|2022-03-25 16:21:40|20972.33|20972.33|20972.32|20972.32|20972.72|20972.72|20972.32|20972.32|0
1648225310000|2022-03-25 16:21:50|20972.21|20972.21|20971.92|20971.92|20972.21|20972.21|20971.86|20971.86|0
1648225320000|2022-03-25 16:22:00|20971.95|20971.95|20971.32|20971.32|20972.19|20972.19|20971.32|20971.32|0
1648225330000|2022-03-25 16:22:10|20971.24|20971.24|20971.34|20971.34|20971.59|20971.59|20971.12|20971.12|0
1648225340000|2022-03-25 16:22:20|20971.35|20971.35|20971.58|20971.58|20971.9|20971.9|20971.35|20971.35|0
1648225350000|2022-03-25 16:22:30|20971.67|20971.67|20971.56|20971.56|20971.82|20971.82|20971.51|20971.51|0
1648225360000|2022-03-25 16:22:40|20971.53|20971.53|20971.24|20971.24|20971.57|20971.57|20971.16|20971.16|0
1648225370000|2022-03-25 16:22:50|20971.28|20971.28|20971.45|20971.45|20971.58|20971.58|20971.24|20971.24|0
1648225380000|2022-03-25 16:23:00|20971.43|20971.43|20971.77|20971.77|20971.77|20971.77|20971.3|20971.3|0
1648225390000|2022-03-25 16:23:10|20971.86|20971.86|20971.77|20971.77|20971.9|20971.9|20971.62|20971.62|0
1648225400000|2022-03-25 16:23:20|20971.82|20971.82|20971.52|20971.52|20971.99|20971.99|20971.52|20971.52|0
1648225410000|2022-03-25 16:23:30|20971.58|20971.58|20971.75|20971.75|20971.94|20971.94|20971.58|20971.58|0
1648225420000|2022-03-25 16:23:40|20971.72|20971.72|20971.32|20971.32|20971.77|20971.77|20971.22|20971.22|0
1648225430000|2022-03-25 16:23:50|20971.28|20971.28|20970.55|20970.55|20971.28|20971.28|20970.3|20970.3|0
1648225440000|2022-03-25 16:24:00|20970.47|20970.47|20970.63|20970.63|20970.73|20970.73|20970.43|20970.43|0
1648225450000|2022-03-25 16:24:10|20970.4|20970.4|20970.54|20970.54|20970.63|20970.63|20970.19|20970.19|0
1648225460000|2022-03-25 16:24:20|20970.49|20970.49|20969.83|20969.83|20970.7|20970.7|20969.83|20969.83|0
1648225470000|2022-03-25 16:24:30|20969.72|20969.72|20970.08|20970.08|20970.08|20970.08|20969.27|20969.27|0
1648225480000|2022-03-25 16:24:40|20970.02|20970.02|20970.34|20970.34|20970.47|20970.47|20969.94|20969.94|0
1648225490000|2022-03-25 16:24:50|20970.41|20970.41|20970.29|20970.29|20970.56|20970.56|20969.98|20969.98|0
1648225500000|2022-03-25 16:25:00|20970.01|20970.01|20970.31|20970.31|20970.34|20970.34|20969.82|20969.82|0
1648225510000|2022-03-25 16:25:10|20970.13|20970.13|20969.84|20969.84|20971.33|20971.33|20969.84|20969.84|0
1648225520000|2022-03-25 16:25:20|20969.95|20969.95|20969.36|20969.36|20969.95|20969.95|20969.36|20969.36|0
1648225530000|2022-03-25 16:25:30|20969.21|20969.21|20969.6|20969.6|20970.32|20970.32|20969.16|20969.16|0
1648225540000|2022-03-25 16:25:40|20969.55|20969.55|20969.07|20969.07|20969.68|20969.68|20969.07|20969.07|0
1648225550000|2022-03-25 16:25:50|20969.04|20969.04|20969.73|20969.73|20970.01|20970.01|20968.87|20968.87|0
1648225560000|2022-03-25 16:26:00|20969.55|20969.55|20968.51|20968.51|20969.86|20969.86|20968.51|20968.51|0
1648225570000|2022-03-25 16:26:10|20968.37|20968.37|20968.01|20968.01|20968.59|20968.59|20968.01|20968.01|0
1648225580000|2022-03-25 16:26:20|20967.99|20967.99|20968.16|20968.16|20968.59|20968.59|20967.99|20967.99|0
1648225590000|2022-03-25 16:26:30|20968.05|20968.05|20968.32|20968.32|20968.51|20968.51|20967.99|20967.99|0
1648225600000|2022-03-25 16:26:40|20968.38|20968.38|20968.32|20968.32|20968.62|20968.62|20968.32|20968.32|0
1648225610000|2022-03-25 16:26:50|20968.26|20968.26|20968.18|20968.18|20968.27|20968.27|20967.76|20967.76|0
1648225620000|2022-03-25 16:27:00|20968.13|20968.13|20968.65|20968.65|20968.72|20968.72|20968.08|20968.08|0
1648225630000|2022-03-25 16:27:10|20968.75|20968.75|20969.4|20969.4|20969.66|20969.66|20968.75|20968.75|0
1648225640000|2022-03-25 16:27:20|20969.37|20969.37|20969|20969|20969.47|20969.47|20968.93|20968.93|0
1648225650000|2022-03-25 16:27:30|20968.95|20968.95|20968.59|20968.59|20969.27|20969.27|20968.44|20968.44|0
1648225660000|2022-03-25 16:27:40|20968.61|20968.61|20968.17|20968.17|20968.76|20968.76|20968.17|20968.17|0
1648225670000|2022-03-25 16:27:50|20968.1|20968.1|20967.9|20967.9|20968.29|20968.29|20967.88|20967.88|0
1648225680000|2022-03-25 16:28:00|20967.71|20967.71|20967.37|20967.37|20968.33|20968.33|20967.23|20967.23|0
1648225690000|2022-03-25 16:28:10|20967.57|20967.57|20967.24|20967.24|20967.57|20967.57|20966.98|20966.98|0
1648225700000|2022-03-25 16:28:20|20967.11|20967.11|20967.21|20967.21|20967.65|20967.65|20967.11|20967.11|0
1648225710000|2022-03-25 16:28:30|20967.28|20967.28|20966.86|20966.86|20967.48|20967.48|20966.86|20966.86|0
1648225720000|2022-03-25 16:28:40|20967.01|20967.01|20966.33|20966.33|20967.01|20967.01|20966.07|20966.07|0
1648225730000|2022-03-25 16:28:50|20966.52|20966.52|20967.17|20967.17|20967.53|20967.53|20966.48|20966.48|0
1648225740000|2022-03-25 16:29:00|20967.38|20967.38|20967.22|20967.22|20967.45|20967.45|20967.15|20967.15|0
1648225750000|2022-03-25 16:29:10|20967.38|20967.38|20966.62|20966.62|20967.38|20967.38|20966.53|20966.53|0
1648225760000|2022-03-25 16:29:20|20966.61|20966.61|20967.31|20967.31|20967.5|20967.5|20966.47|20966.47|0
1648225770000|2022-03-25 16:29:30|20967.3|20967.3|20971.07|20971.07|20971.07|20971.07|20967.3|20967.3|0
1648225780000|2022-03-25 16:29:40|20970.99|20970.99|20971.8|20971.8|20973.01|20973.01|20970.95|20970.95|0
1648225790000|2022-03-25 16:29:50|20971.59|20971.59|20971.94|20971.94|20972.72|20972.72|20970.52|20970.52|0
1648451700000|2022-03-28 07:15:00|21045.28|21045.28|21047.19|21047.19|21047.52|21047.52|21045.28|21045.28|0
1648451710000|2022-03-28 07:15:10|21047.07|21047.07|21047.02|21047.02|21047.32|21047.32|21046.98|21046.98|0
1648451720000|2022-03-28 07:15:20|21047.1|21047.1|21047.08|21047.08|21047.27|21047.27|21046.78|21046.78|0
1648451730000|2022-03-28 07:15:30|21046.97|21046.97|21046.86|21046.86|21047.17|21047.17|21046.81|21046.81|0
1648451740000|2022-03-28 07:15:40|21046.72|21046.72|21047.24|21047.24|21047.24|21047.24|21045.7|21045.7|0
1648451750000|2022-03-28 07:15:50|21047.02|21047.02|21045.03|21045.03|21047.02|21047.02|21044.65|21044.65|0
1648451760000|2022-03-28 07:16:00|21044.93|21044.93|21045.37|21045.37|21045.37|21045.37|21044.84|21044.84|0
1648451770000|2022-03-28 07:16:10|21045.27|21045.27|21046.42|21046.42|21046.42|21046.42|21045.27|21045.27|0
1648451780000|2022-03-28 07:16:20|21046.65|21046.65|21048.12|21048.12|21048.12|21048.12|21046.63|21046.63|0
1648451790000|2022-03-28 07:16:30|21048|21048|21047.89|21047.89|21048.19|21048.19|21047.71|21047.71|0
1648451800000|2022-03-28 07:16:40|21047.92|21047.92|21048.05|21048.05|21048.35|21048.35|21047.38|21047.38|0
1648451810000|2022-03-28 07:16:50|21047.92|21047.92|21048.96|21048.96|21048.96|21048.96|21047.7|21047.7|0
1648451820000|2022-03-28 07:17:00|21049.23|21049.23|21049.54|21049.54|21049.54|21049.54|21049.01|21049.01|0
1648451830000|2022-03-28 07:17:10|21049.49|21049.49|21048.41|21048.41|21049.49|21049.49|21048.33|21048.33|0
1648451840000|2022-03-28 07:17:20|21048.25|21048.25|21048.32|21048.32|21048.49|21048.49|21048.25|21048.25|0
1648451850000|2022-03-28 07:17:30|21048.25|21048.25|21048.24|21048.24|21048.25|21048.25|21047.44|21047.44|0
1648451860000|2022-03-28 07:17:40|21048.23|21048.23|21045.48|21045.48|21048.25|21048.25|21045.48|21045.48|0
1648451870000|2022-03-28 07:17:50|21045.58|21045.58|21046.81|21046.81|21046.81|21046.81|21045.58|21045.58|0
1648451880000|2022-03-28 07:18:00|21046.78|21046.78|21045.42|21045.42|21046.78|21046.78|21045.3|21045.3|0
1648451890000|2022-03-28 07:18:10|21045.72|21045.72|21045.52|21045.52|21045.72|21045.72|21045.43|21045.43|0
1648451900000|2022-03-28 07:18:20|21046.07|21046.07|21046.32|21046.32|21046.42|21046.42|21046.07|21046.07|0
1648451910000|2022-03-28 07:18:30|21046.25|21046.25|21045.4|21045.4|21046.46|21046.46|21045.4|21045.4|0
1648451920000|2022-03-28 07:18:40|21045.62|21045.62|21047.63|21047.63|21047.73|21047.73|21045.53|21045.53|0
1648451930000|2022-03-28 07:18:50|21047.89|21047.89|21048.56|21048.56|21048.62|21048.62|21047.89|21047.89|0
1648451940000|2022-03-28 07:19:00|21048.4|21048.4|21047.77|21047.77|21048.4|21048.4|21047.43|21047.43|0
1648451950000|2022-03-28 07:19:10|21047.73|21047.73|21048.4|21048.4|21048.65|21048.65|21047.73|21047.73|0
1648451960000|2022-03-28 07:19:20|21048.06|21048.06|21047.65|21047.65|21048.84|21048.84|21047.58|21047.58|0
1648451970000|2022-03-28 07:19:30|21047.49|21047.49|21046.96|21046.96|21047.73|21047.73|21046.96|21046.96|0
1648451980000|2022-03-28 07:19:40|21046.94|21046.94|21043.56|21043.56|21046.94|21046.94|21043.56|21043.56|0
1648451990000|2022-03-28 07:19:50|21043.43|21043.43|21042.28|21042.28|21043.43|21043.43|21042.28|21042.28|0
1648452000000|2022-03-28 07:20:00|21042.4|21042.4|21041.38|21041.38|21042.4|21042.4|21041.3|21041.3|0
1648452010000|2022-03-28 07:20:10|21041.24|21041.24|21039.54|21039.54|21041.24|21041.24|21039.54|21039.54|0
1648452020000|2022-03-28 07:20:20|21039.45|21039.45|21037.68|21037.68|21039.52|21039.52|21037.16|21037.16|0
1648452030000|2022-03-28 07:20:30|21037.6|21037.6|21032.79|21032.79|21037.6|21037.6|21032.79|21032.79|0
1648452040000|2022-03-28 07:20:40|21032.64|21032.64|21033.14|21033.14|21033.14|21033.14|21032.41|21032.41|0
1648452050000|2022-03-28 07:20:50|21033.09|21033.09|21033.4|21033.4|21033.4|21033.4|21033.09|21033.09|0
1648452060000|2022-03-28 07:21:00|21033.26|21033.26|21033.42|21033.42|21034.5|21034.5|21032.35|21032.35|0
1648452070000|2022-03-28 07:21:10|21033.71|21033.71|21033.81|21033.81|21034.02|21034.02|21033.69|21033.69|0
1648452080000|2022-03-28 07:21:20|21033.88|21033.88|21033.83|21033.83|21033.88|21033.88|21033.83|21033.83|0
1648452090000|2022-03-28 07:21:30|21033.86|21033.86|21036.01|21036.01|21036.19|21036.19|21033.86|21033.86|0
1648452100000|2022-03-28 07:21:40|21036.22|21036.22|21037.42|21037.42|21037.42|21037.42|21036.22|21036.22|0
1648452110000|2022-03-28 07:21:50|21037.48|21037.48|21037.65|21037.65|21037.93|21037.93|21037.35|21037.35|0
1648452120000|2022-03-28 07:22:00|21037.87|21037.87|21037.47|21037.47|21038.03|21038.03|21037.47|21037.47|0
1648452130000|2022-03-28 07:22:10|21038.11|21038.11|21038.63|21038.63|21038.72|21038.72|21038.11|21038.11|0
1648452140000|2022-03-28 07:22:20|21039.66|21039.66|21040.11|21040.11|21040.58|21040.58|21039.66|21039.66|0
1648452150000|2022-03-28 07:22:30|21040.14|21040.14|21042.17|21042.17|21042.17|21042.17|21040.11|21040.11|0
1648452160000|2022-03-28 07:22:40|21042.09|21042.09|21043.97|21043.97|21043.97|21043.97|21042.03|21042.03|0
1648452170000|2022-03-28 07:22:50|21044.1|21044.1|21044.46|21044.46|21044.46|21044.46|21043.89|21043.89|0
1648452180000|2022-03-28 07:23:00|21044.56|21044.56|21045.68|21045.68|21045.83|21045.83|21044.52|21044.52|0
1648452190000|2022-03-28 07:23:10|21045.57|21045.57|21046.42|21046.42|21046.42|21046.42|21045.55|21045.55|0
1648452200000|2022-03-28 07:23:20|21046.31|21046.31|21045.92|21045.92|21046.31|21046.31|21045.92|21045.92|0
1648452210000|2022-03-28 07:23:30|21045.94|21045.94|21046.45|21046.45|21046.45|21046.45|21045.94|21045.94|0
1648452220000|2022-03-28 07:23:40|21046.4|21046.4|21047.41|21047.41|21047.41|21047.41|21046.37|21046.37|0
1648452230000|2022-03-28 07:23:50|21047.45|21047.45|21047.19|21047.19|21047.45|21047.45|21047.13|21047.13|0
1648452240000|2022-03-28 07:24:00|21046.43|21046.43|21046.88|21046.88|21046.98|21046.98|21046.43|21046.43|0
1648452250000|2022-03-28 07:24:10|21046.95|21046.95|21046.16|21046.16|21047.11|21047.11|21045.97|21045.97|0
1648452260000|2022-03-28 07:24:20|21046.17|21046.17|21046.29|21046.29|21046.29|21046.29|21045.66|21045.66|0
1648452270000|2022-03-28 07:24:30|21046.28|21046.28|21046.03|21046.03|21046.52|21046.52|21046.03|21046.03|0
1648452280000|2022-03-28 07:24:40|21045.98|21045.98|21045.66|21045.66|21046.12|21046.12|21045.66|21045.66|0
1648452290000|2022-03-28 07:24:50|21045.87|21045.87|21046.33|21046.33|21046.53|21046.53|21045.87|21045.87|0
1648452300000|2022-03-28 07:25:00|21046.11|21046.11|21047.61|21047.61|21047.61|21047.61|21046.11|21046.11|0
1648452310000|2022-03-28 07:25:10|21047.97|21047.97|21049.8|21049.8|21049.98|21049.98|21047.97|21047.97|0
1648452320000|2022-03-28 07:25:20|21049.73|21049.73|21051.13|21051.13|21051.13|21051.13|21049.37|21049.37|0
1648452330000|2022-03-28 07:25:30|21051.18|21051.18|21051.59|21051.59|21051.67|21051.67|21050.7|21050.7|0
1648452340000|2022-03-28 07:25:40|21051.46|21051.46|21053.2|21053.2|21053.2|21053.2|21051.46|21051.46|0
1648452350000|2022-03-28 07:25:50|21053.14|21053.14|21053.84|21053.84|21053.93|21053.93|21053.14|21053.14|0
1648452360000|2022-03-28 07:26:00|21053.9|21053.9|21053.72|21053.72|21053.9|21053.9|21053.2|21053.2|0
1648452370000|2022-03-28 07:26:10|21053.68|21053.68|21054.46|21054.46|21054.52|21054.52|21053.68|21053.68|0
1648452380000|2022-03-28 07:26:20|21054.4|21054.4|21054.81|21054.81|21054.99|21054.99|21054.33|21054.33|0
1648452390000|2022-03-28 07:26:30|21055.65|21055.65|21056.76|21056.76|21056.91|21056.91|21055.65|21055.65|0
1648452400000|2022-03-28 07:26:40|21056.9|21056.9|21057.64|21057.64|21057.86|21057.86|21056.5|21056.5|0
1648452410000|2022-03-28 07:26:50|21057.87|21057.87|21058.68|21058.68|21058.74|21058.74|21057.87|21057.87|0
1648452420000|2022-03-28 07:27:00|21059.1|21059.1|21058.96|21058.96|21059.39|21059.39|21058.58|21058.58|0
1648452430000|2022-03-28 07:27:10|21058.73|21058.73|21058.87|21058.87|21059.26|21059.26|21058.65|21058.65|0
1648452440000|2022-03-28 07:27:20|21058.73|21058.73|21060.42|21060.42|21060.42|21060.42|21058.48|21058.48|0
1648452450000|2022-03-28 07:27:30|21060.24|21060.24|21060.23|21060.23|21060.24|21060.24|21060.09|21060.09|0
1648452460000|2022-03-28 07:27:40|21060.36|21060.36|21060.86|21060.86|21060.86|21060.86|21060.36|21060.36|0
1648452470000|2022-03-28 07:27:50|21060.73|21060.73|21060.58|21060.58|21060.87|21060.87|21060.58|21060.58|0
1648452480000|2022-03-28 07:28:00|21060.74|21060.74|21061.18|21061.18|21061.25|21061.25|21060.66|21060.66|0
1648452490000|2022-03-28 07:28:10|21061.12|21061.12|21066.37|21066.37|21066.41|21066.41|21061.05|21061.05|0
1648452500000|2022-03-28 07:28:20|21066.41|21066.41|21067.42|21067.42|21067.42|21067.42|21065.73|21065.73|0
1648452510000|2022-03-28 07:28:30|21067.72|21067.72|21068.13|21068.13|21068.13|21068.13|21067.39|21067.39|0
1648452520000|2022-03-28 07:28:40|21068.01|21068.01|21068.28|21068.28|21068.47|21068.47|21067.87|21067.87|0
1648452530000|2022-03-28 07:28:50|21067.92|21067.92|21067.99|21067.99|21068.86|21068.86|21067.81|21067.81|0
1648452540000|2022-03-28 07:29:00|21067.96|21067.96|21070.28|21070.28|21070.28|21070.28|21067.96|21067.96|0
1648452550000|2022-03-28 07:29:10|21070.01|21070.01|21072.23|21072.23|21072.23|21072.23|21070.01|21070.01|0
1648452560000|2022-03-28 07:29:20|21072.39|21072.39|21073.13|21073.13|21073.16|21073.16|21072.3|21072.3|0
1648452570000|2022-03-28 07:29:30|21073.04|21073.04|21074.21|21074.21|21074.21|21074.21|21073.04|21073.04|0
1648452580000|2022-03-28 07:29:40|21074.3|21074.3|21074.57|21074.57|21074.62|21074.62|21074.28|21074.28|0
1648452590000|2022-03-28 07:29:50|21074.59|21074.59|21075.63|21075.63|21075.63|21075.63|21074.45|21074.45|0
1648452600000|2022-03-28 07:30:00|21075.68|21075.68|21079.26|21079.26|21079.26|21079.26|21075.61|21075.61|0
1648452610000|2022-03-28 07:30:10|21079.81|21079.81|21082.19|21082.19|21082.21|21082.21|21079.81|21079.81|0
1648452620000|2022-03-28 07:30:20|21082.7|21082.7|21082.66|21082.66|21083.29|21083.29|21082.66|21082.66|0
1648452630000|2022-03-28 07:30:30|21082.7|21082.7|21083.64|21083.64|21083.64|21083.64|21082.7|21082.7|0
1648452640000|2022-03-28 07:30:40|21083.6|21083.6|21083.7|21083.7|21083.74|21083.74|21083.18|21083.18|0
1648452650000|2022-03-28 07:30:50|21084|21084|21084.65|21084.65|21084.65|21084.65|21083.95|21083.95|0
1648452660000|2022-03-28 07:31:00|21084.75|21084.75|21085.07|21085.07|21085.15|21085.15|21084.62|21084.62|0
1648452670000|2022-03-28 07:31:10|21085.36|21085.36|21084.67|21084.67|21085.55|21085.55|21084.67|21084.67|0
1648452680000|2022-03-28 07:31:20|21084.92|21084.92|21085.24|21085.24|21085.24|21085.24|21084.65|21084.65|0
1648452690000|2022-03-28 07:31:30|21085.27|21085.27|21086.32|21086.32|21086.47|21086.47|21085.27|21085.27|0
1648452700000|2022-03-28 07:31:40|21086.95|21086.95|21086.86|21086.86|21086.95|21086.95|21086.56|21086.56|0
1648452710000|2022-03-28 07:31:50|21087.24|21087.24|21087.84|21087.84|21087.84|21087.84|21087.2|21087.2|0
1648452720000|2022-03-28 07:32:00|21087.97|21087.97|21088.6|21088.6|21088.99|21088.99|21087.97|21087.97|0
1648452730000|2022-03-28 07:32:10|21088.76|21088.76|21088.91|21088.91|21088.91|21088.91|21088.47|21088.47|0
1648452740000|2022-03-28 07:32:20|21088.99|21088.99|21089.1|21089.1|21089.41|21089.41|21088.87|21088.87|0
1648452750000|2022-03-28 07:32:30|21089.03|21089.03|21089.33|21089.33|21089.59|21089.59|21089.03|21089.03|0
1648452760000|2022-03-28 07:32:40|21089.4|21089.4|21093.94|21093.94|21093.94|21093.94|21089.4|21089.4|0
1648452770000|2022-03-28 07:32:50|21093.75|21093.75|21094.53|21094.53|21094.87|21094.87|21093.75|21093.75|0
1648452780000|2022-03-28 07:33:00|21094.33|21094.33|21094.53|21094.53|21094.56|21094.56|21094.08|21094.08|0
1648452790000|2022-03-28 07:33:10|21094.48|21094.48|21094.36|21094.36|21094.48|21094.48|21094.19|21094.19|0
1648452800000|2022-03-28 07:33:20|21094.59|21094.59|21096.07|21096.07|21096.07|21096.07|21094.59|21094.59|0
1648452810000|2022-03-28 07:33:30|21096.29|21096.29|21096.52|21096.52|21096.74|21096.74|21096.14|21096.14|0
1648452820000|2022-03-28 07:33:40|21096.38|21096.38|21096.25|21096.25|21096.45|21096.45|21096.07|21096.07|0
1648452830000|2022-03-28 07:33:50|21096.18|21096.18|21096.6|21096.6|21096.63|21096.63|21096.04|21096.04|0
1648452840000|2022-03-28 07:34:00|21096.68|21096.68|21097.43|21097.43|21097.49|21097.49|21096.68|21096.68|0
1648452850000|2022-03-28 07:34:10|21097.52|21097.52|21097.92|21097.92|21097.92|21097.92|21097.52|21097.52|0
1648452860000|2022-03-28 07:34:20|21097.89|21097.89|21097.71|21097.71|21097.89|21097.89|21097.63|21097.63|0
1648452870000|2022-03-28 07:34:30|21097.64|21097.64|21098.51|21098.51|21098.61|21098.61|21097.64|21097.64|0
1648452880000|2022-03-28 07:34:40|21098.45|21098.45|21097.73|21097.73|21098.45|21098.45|21097.73|21097.73|0
1648452890000|2022-03-28 07:34:50|21097.8|21097.8|21098.62|21098.62|21098.63|21098.63|21097.8|21097.8|0
1648452900000|2022-03-28 07:35:00|21098.7|21098.7|21098.89|21098.89|21098.89|21098.89|21098.7|21098.7|0
1648452910000|2022-03-28 07:35:10|21098.98|21098.98|21099.55|21099.55|21099.55|21099.55|21098.81|21098.81|0
1648452920000|2022-03-28 07:35:20|21099.52|21099.52|21098.42|21098.42|21099.52|21099.52|21098.42|21098.42|0
1648452930000|2022-03-28 07:35:30|21098.48|21098.48|21099.29|21099.29|21099.29|21099.29|21098.48|21098.48|0
1648452940000|2022-03-28 07:35:40|21099.45|21099.45|21099.51|21099.51|21099.61|21099.61|21099.18|21099.18|0
1648452950000|2022-03-28 07:35:50|21099.65|21099.65|21099.54|21099.54|21099.73|21099.73|21099.52|21099.52|0
1648452960000|2022-03-28 07:36:00|21099.62|21099.62|21100.34|21100.34|21100.34|21100.34|21099.55|21099.55|0
1648452970000|2022-03-28 07:36:10|21100.2|21100.2|21100.49|21100.49|21100.8|21100.8|21100.11|21100.11|0
1648452980000|2022-03-28 07:36:20|21100.29|21100.29|21100.67|21100.67|21100.7|21100.7|21100.16|21100.16|0
1648452990000|2022-03-28 07:36:30|21100.62|21100.62|21100.87|21100.87|21100.87|21100.87|21100.62|21100.62|0
1648453000000|2022-03-28 07:36:40|21100.78|21100.78|21100.83|21100.83|21100.97|21100.97|21100.78|21100.78|0
1648453010000|2022-03-28 07:36:50|21100.9|21100.9|21101.4|21101.4|21101.4|21101.4|21100.7|21100.7|0
1648453020000|2022-03-28 07:37:00|21101.26|21101.26|21100.96|21100.96|21101.32|21101.32|21100.82|21100.82|0
1648453030000|2022-03-28 07:37:10|21100.73|21100.73|21099.32|21099.32|21100.73|21100.73|21099.25|21099.25|0
1648453040000|2022-03-28 07:37:20|21099.14|21099.14|21098.02|21098.02|21099.14|21099.14|21097.9|21097.9|0
1648453050000|2022-03-28 07:37:30|21097.77|21097.77|21097.01|21097.01|21097.77|21097.77|21097.01|21097.01|0
1648453060000|2022-03-28 07:37:40|21097.21|21097.21|21097.13|21097.13|21097.48|21097.48|21097.07|21097.07|0
1648453070000|2022-03-28 07:37:50|21096.93|21096.93|21097.4|21097.4|21097.4|21097.4|21096.9|21096.9|0
1648453080000|2022-03-28 07:38:00|21097.44|21097.44|21097.71|21097.71|21097.77|21097.77|21097.44|21097.44|0
1648453090000|2022-03-28 07:38:10|21097.66|21097.66|21098.13|21098.13|21098.13|21098.13|21097.33|21097.33|0
1648453100000|2022-03-28 07:38:20|21098.02|21098.02|21097.5|21097.5|21098.02|21098.02|21097.5|21097.5|0
1648453110000|2022-03-28 07:38:30|21097.59|21097.59|21099.17|21099.17|21099.17|21099.17|21097.59|21097.59|0
1648453120000|2022-03-28 07:38:40|21099.43|21099.43|21098.96|21098.96|21099.54|21099.54|21098.96|21098.96|0
1648453130000|2022-03-28 07:38:50|21098.82|21098.82|21096.58|21096.58|21098.82|21098.82|21096.58|21096.58|0
1648453140000|2022-03-28 07:39:00|21096.65|21096.65|21096.86|21096.86|21097.11|21097.11|21096.43|21096.43|0
1648453150000|2022-03-28 07:39:10|21096.94|21096.94|21096.56|21096.56|21096.98|21096.98|21096.5|21096.5|0
1648453160000|2022-03-28 07:39:20|21096.15|21096.15|21096.61|21096.61|21096.92|21096.92|21096.15|21096.15|0
1648453170000|2022-03-28 07:39:30|21096.57|21096.57|21096.21|21096.21|21096.57|21096.57|21096.21|21096.21|0
1648453180000|2022-03-28 07:39:40|21096.09|21096.09|21095.68|21095.68|21096.18|21096.18|21095.68|21095.68|0
1648453190000|2022-03-28 07:39:50|21095.59|21095.59|21095.07|21095.07|21095.77|21095.77|21095.07|21095.07|0
1648453200000|2022-03-28 07:40:00|21095.16|21095.16|21094.7|21094.7|21095.33|21095.33|21094.64|21094.64|0
1648453210000|2022-03-28 07:40:10|21094.59|21094.59|21094.48|21094.48|21094.64|21094.64|21094.42|21094.42|0
1648453220000|2022-03-28 07:40:20|21094.55|21094.55|21094.34|21094.34|21094.85|21094.85|21094.34|21094.34|0
1648453230000|2022-03-28 07:40:30|21094.33|21094.33|21094.14|21094.14|21094.33|21094.33|21094.11|21094.11|0
1648453240000|2022-03-28 07:40:40|21094.06|21094.06|21093.6|21093.6|21094.06|21094.06|21093.48|21093.48|0
1648453250000|2022-03-28 07:40:50|21093.54|21093.54|21092.37|21092.37|21093.54|21093.54|21092.37|21092.37|0
1648453260000|2022-03-28 07:41:00|21092.21|21092.21|21089.47|21089.47|21092.5|21092.5|21089.16|21089.16|0
1648453270000|2022-03-28 07:41:10|21089.84|21089.84|21089.35|21089.35|21089.84|21089.84|21088.89|21088.89|0
1648453280000|2022-03-28 07:41:20|21089.32|21089.32|21089.61|21089.61|21089.61|21089.61|21089.2|21089.2|0
1648453290000|2022-03-28 07:41:30|21089.55|21089.55|21089.64|21089.64|21089.64|21089.64|21089.41|21089.41|0
1648453300000|2022-03-28 07:41:40|21089.59|21089.59|21089.39|21089.39|21089.59|21089.59|21089.3|21089.3|0
1648453310000|2022-03-28 07:41:50|21089.83|21089.83|21090.25|21090.25|21090.59|21090.59|21089.83|21089.83|0
1648453320000|2022-03-28 07:42:00|21090.22|21090.22|21090.23|21090.23|21090.33|21090.33|21090.02|21090.02|0
1648453330000|2022-03-28 07:42:10|21090.09|21090.09|21090|21090|21090.15|21090.15|21089.92|21089.92|0
1648453340000|2022-03-28 07:42:20|21090.09|21090.09|21089.81|21089.81|21090.09|21090.09|21089.81|21089.81|0
1648453350000|2022-03-28 07:42:30|21090.03|21090.03|21089.86|21089.86|21090.03|21090.03|21089.56|21089.56|0
1648453360000|2022-03-28 07:42:40|21089.93|21089.93|21089.89|21089.89|21090.08|21090.08|21089.89|21089.89|0
1648453370000|2022-03-28 07:42:50|21090.1|21090.1|21090.78|21090.78|21091.11|21091.11|21090.1|21090.1|0
1648453380000|2022-03-28 07:43:00|21090.89|21090.89|21091.2|21091.2|21091.73|21091.73|21090.89|21090.89|0
1648453390000|2022-03-28 07:43:10|21091.44|21091.44|21091.45|21091.45|21091.56|21091.56|21091.38|21091.38|0
1648453400000|2022-03-28 07:43:20|21091.61|21091.61|21091.77|21091.77|21091.8|21091.8|21091.61|21091.61|0
1648453410000|2022-03-28 07:43:30|21091.84|21091.84|21091.33|21091.33|21091.84|21091.84|21091.3|21091.3|0
1648453420000|2022-03-28 07:43:40|21091.46|21091.46|21091.93|21091.93|21091.93|21091.93|21091.46|21091.46|0
1648453430000|2022-03-28 07:43:50|21092.03|21092.03|21091.81|21091.81|21092.03|21092.03|21091.81|21091.81|0
1648453440000|2022-03-28 07:44:00|21091.86|21091.86|21092.04|21092.04|21092.04|21092.04|21091.86|21091.86|0
1648453450000|2022-03-28 07:44:10|21092.09|21092.09|21092.34|21092.34|21092.37|21092.37|21091.83|21091.83|0
1648453460000|2022-03-28 07:44:20|21092.41|21092.41|21091.01|21091.01|21092.41|21092.41|21091.01|21091.01|0
1648453470000|2022-03-28 07:44:30|21091.29|21091.29|21091.17|21091.17|21091.29|21091.29|21091|21091|0
1648453480000|2022-03-28 07:44:40|21091.24|21091.24|21091.04|21091.04|21091.24|21091.24|21090.98|21090.98|0
1648453490000|2022-03-28 07:44:50|21090.86|21090.86|21090.8|21090.8|21090.88|21090.88|21090.73|21090.73|0
1648453500000|2022-03-28 07:45:00|21090.95|21090.95|21091.03|21091.03|21091.25|21091.25|21090.81|21090.81|0
1648453510000|2022-03-28 07:45:10|21090.96|21090.96|21090.32|21090.32|21091|21091|21090.26|21090.26|0
1648453520000|2022-03-28 07:45:20|21090.39|21090.39|21090.09|21090.09|21090.39|21090.39|21090.09|21090.09|0
1648453530000|2022-03-28 07:45:30|21090.14|21090.14|21090.32|21090.32|21090.32|21090.32|21090.03|21090.03|0
1648453540000|2022-03-28 07:45:40|21090.26|21090.26|21089.88|21089.88|21090.56|21090.56|21089.88|21089.88|0
1648453550000|2022-03-28 07:45:50|21090.15|21090.15|21090.62|21090.62|21090.75|21090.75|21090.06|21090.06|0
1648453560000|2022-03-28 07:46:00|21090.64|21090.64|21090.54|21090.54|21090.64|21090.64|21090.54|21090.54|0
1648453570000|2022-03-28 07:46:10|21090.47|21090.47|21090.26|21090.26|21090.47|21090.47|21090.1|21090.1|0
1648453580000|2022-03-28 07:46:20|21089.51|21089.51|21089.18|21089.18|21089.51|21089.51|21088.9|21088.9|0
1648453590000|2022-03-28 07:46:30|21089.13|21089.13|21090.03|21090.03|21090.07|21090.07|21089.13|21089.13|0
1648453600000|2022-03-28 07:46:40|21090.24|21090.24|21090.27|21090.27|21090.3|21090.3|21090.14|21090.14|0
1648453610000|2022-03-28 07:46:50|21090.37|21090.37|21090.63|21090.63|21090.68|21090.68|21090.35|21090.35|0
1648453620000|2022-03-28 07:47:00|21090.56|21090.56|21091.14|21091.14|21091.14|21091.14|21090.47|21090.47|0
1648453630000|2022-03-28 07:47:10|21091.02|21091.02|21090.36|21090.36|21091.02|21091.02|21090.36|21090.36|0
1648453640000|2022-03-28 07:47:20|21090.28|21090.28|21090.39|21090.39|21090.39|21090.39|21090.06|21090.06|0
1648453650000|2022-03-28 07:47:30|21090.53|21090.53|21089.73|21089.73|21090.53|21090.53|21089.73|21089.73|0
1648453660000|2022-03-28 07:47:40|21089.74|21089.74|21088.07|21088.07|21089.74|21089.74|21088.07|21088.07|0
1648453670000|2022-03-28 07:47:50|21088.11|21088.11|21088.49|21088.49|21088.67|21088.67|21088.1|21088.1|0
1648453680000|2022-03-28 07:48:00|21088.91|21088.91|21089.78|21089.78|21089.78|21089.78|21088.73|21088.73|0
1648453690000|2022-03-28 07:48:10|21089.93|21089.93|21090.54|21090.54|21090.94|21090.94|21089.93|21089.93|0
1648453700000|2022-03-28 07:48:20|21090.65|21090.65|21090.42|21090.42|21090.65|21090.65|21090|21090|0
1648453710000|2022-03-28 07:48:30|21090.49|21090.49|21091.51|21091.51|21091.51|21091.51|21090.49|21090.49|0
1648453720000|2022-03-28 07:48:40|21091.59|21091.59|21091.71|21091.71|21091.77|21091.77|21091.59|21091.59|0
1648453730000|2022-03-28 07:48:50|21091.87|21091.87|21093.11|21093.11|21093.11|21093.11|21091.87|21091.87|0
1648453740000|2022-03-28 07:49:00|21093.15|21093.15|21092.97|21092.97|21093.59|21093.59|21092.97|21092.97|0
1648453750000|2022-03-28 07:49:10|21092.89|21092.89|21093.97|21093.97|21094.09|21094.09|21092.89|21092.89|0
1648453760000|2022-03-28 07:49:20|21093.89|21093.89|21094.61|21094.61|21094.64|21094.64|21093.89|21093.89|0
1648453770000|2022-03-28 07:49:30|21094.64|21094.64|21095.5|21095.5|21095.5|21095.5|21094.64|21094.64|0
1648453780000|2022-03-28 07:49:40|21095.62|21095.62|21096.17|21096.17|21096.26|21096.26|21095.59|21095.59|0
1648453790000|2022-03-28 07:49:50|21095.95|21095.95|21095.78|21095.78|21095.95|21095.95|21095.78|21095.78|0
1648453800000|2022-03-28 07:50:00|21095.83|21095.83|21096.07|21096.07|21096.07|21096.07|21094.68|21094.68|0
1648453810000|2022-03-28 07:50:10|21096.43|21096.43|21096.38|21096.38|21096.69|21096.69|21096.31|21096.31|0
1648453820000|2022-03-28 07:50:20|21096.53|21096.53|21096.53|21096.53|21096.62|21096.62|21096.2|21096.2|0
1648453830000|2022-03-28 07:50:30|21096.46|21096.46|21096.56|21096.56|21096.68|21096.68|21096.12|21096.12|0
1648453840000|2022-03-28 07:50:40|21096.19|21096.19|21096.92|21096.92|21096.92|21096.92|21096.19|21096.19|0
1648453850000|2022-03-28 07:50:50|21097.12|21097.12|21097.48|21097.48|21097.48|21097.48|21097.12|21097.12|0
1648453860000|2022-03-28 07:51:00|21097.41|21097.41|21096.9|21096.9|21097.97|21097.97|21096.74|21096.74|0
1648453870000|2022-03-28 07:51:10|21096.84|21096.84|21096.87|21096.87|21096.88|21096.88|21096.48|21096.48|0
1648453880000|2022-03-28 07:51:20|21096.95|21096.95|21097.16|21097.16|21097.16|21097.16|21096.74|21096.74|0
1648453890000|2022-03-28 07:51:30|21097.24|21097.24|21097.12|21097.12|21097.24|21097.24|21096.9|21096.9|0
1648453900000|2022-03-28 07:51:40|21097.02|21097.02|21097.77|21097.77|21097.97|21097.97|21096.93|21096.93|0
1648453910000|2022-03-28 07:51:50|21097.9|21097.9|21098.66|21098.66|21098.98|21098.98|21097.9|21097.9|0
1648453920000|2022-03-28 07:52:00|21098.91|21098.91|21098.53|21098.53|21098.99|21098.99|21098.53|21098.53|0
1648453930000|2022-03-28 07:52:10|21098.68|21098.68|21096.68|21096.68|21098.73|21098.73|21096.68|21096.68|0
1648453940000|2022-03-28 07:52:20|21096.73|21096.73|21096.72|21096.72|21096.73|21096.73|21096.6|21096.6|0
1648453950000|2022-03-28 07:52:30|21096.78|21096.78|21098.56|21098.56|21098.59|21098.59|21096.78|21096.78|0
1648453960000|2022-03-28 07:52:40|21098.53|21098.53|21098.76|21098.76|21098.76|21098.76|21098.36|21098.36|0
1648453970000|2022-03-28 07:52:50|21098.83|21098.83|21099.18|21099.18|21099.22|21099.22|21098.72|21098.72|0
1648453980000|2022-03-28 07:53:00|21098.96|21098.96|21099.16|21099.16|21099.33|21099.33|21098.85|21098.85|0
1648453990000|2022-03-28 07:53:10|21098.89|21098.89|21099.59|21099.59|21099.59|21099.59|21098.77|21098.77|0
1648454000000|2022-03-28 07:53:20|21099.74|21099.74|21099.39|21099.39|21099.86|21099.86|21099.32|21099.32|0
1648454010000|2022-03-28 07:53:30|21099.33|21099.33|21100.42|21100.42|21100.45|21100.45|21099.33|21099.33|0
1648454020000|2022-03-28 07:53:40|21100.64|21100.64|21101.12|21101.12|21101.12|21101.12|21100.5|21100.5|0
1648454030000|2022-03-28 07:53:50|21101.28|21101.28|21101.87|21101.87|21101.87|21101.87|21101.28|21101.28|0
1648454040000|2022-03-28 07:54:00|21101.98|21101.98|21102.84|21102.84|21103.05|21103.05|21101.85|21101.85|0
1648454050000|2022-03-28 07:54:10|21102.79|21102.79|21103.63|21103.63|21103.63|21103.63|21102.79|21102.79|0
1648454060000|2022-03-28 07:54:20|21103.71|21103.71|21105.72|21105.72|21105.72|21105.72|21103.71|21103.71|0
1648454070000|2022-03-28 07:54:30|21105.83|21105.83|21105.95|21105.95|21106.08|21106.08|21105.76|21105.76|0
1648454080000|2022-03-28 07:54:40|21106.06|21106.06|21105.07|21105.07|21106.06|21106.06|21105.07|21105.07|0
1648454090000|2022-03-28 07:54:50|21104.83|21104.83|21104.24|21104.24|21104.9|21104.9|21104.24|21104.24|0
1648454100000|2022-03-28 07:55:00|21104.15|21104.15|21103.5|21103.5|21104.15|21104.15|21103.39|21103.39|0
1648454110000|2022-03-28 07:55:10|21102.98|21102.98|21103.37|21103.37|21103.42|21103.42|21102.38|21102.38|0
1648454120000|2022-03-28 07:55:20|21103.53|21103.53|21104.05|21104.05|21104.05|21104.05|21103.23|21103.23|0
1648454130000|2022-03-28 07:55:30|21103.99|21103.99|21103.65|21103.65|21104.06|21104.06|21103.65|21103.65|0
1648454140000|2022-03-28 07:55:40|21103.6|21103.6|21104.66|21104.66|21104.66|21104.66|21103.6|21103.6|0
1648454150000|2022-03-28 07:55:50|21104.73|21104.73|21105.77|21105.77|21105.84|21105.84|21104.61|21104.61|0
1648454160000|2022-03-28 07:56:00|21105.7|21105.7|21108.52|21108.52|21108.52|21108.52|21105.7|21105.7|0
1648454170000|2022-03-28 07:56:10|21108.46|21108.46|21108.28|21108.28|21108.58|21108.58|21108.03|21108.03|0
1648454180000|2022-03-28 07:56:20|21108.56|21108.56|21109.19|21109.19|21109.32|21109.32|21108.56|21108.56|0
1648454190000|2022-03-28 07:56:30|21109.28|21109.28|21109.93|21109.93|21110.09|21110.09|21109.28|21109.28|0
1648454200000|2022-03-28 07:56:40|21110.46|21110.46|21111.73|21111.73|21111.84|21111.84|21110.31|21110.31|0
1648454210000|2022-03-28 07:56:50|21111.82|21111.82|21113.76|21113.76|21113.76|21113.76|21111.82|21111.82|0
1648454220000|2022-03-28 07:57:00|21113.81|21113.81|21114.18|21114.18|21114.46|21114.46|21113.81|21113.81|0
1648454230000|2022-03-28 07:57:10|21114.3|21114.3|21114.85|21114.85|21115|21115|21114.3|21114.3|0
1648454240000|2022-03-28 07:57:20|21114.93|21114.93|21115.42|21115.42|21115.64|21115.64|21114.71|21114.71|0
1648454250000|2022-03-28 07:57:30|21115.49|21115.49|21116.11|21116.11|21116.25|21116.25|21115.4|21115.4|0
1648454260000|2022-03-28 07:57:40|21115.52|21115.52|21115.38|21115.38|21115.52|21115.52|21115.27|21115.27|0
1648454270000|2022-03-28 07:57:50|21115.62|21115.62|21116.61|21116.61|21116.61|21116.61|21115.37|21115.37|0
1648454280000|2022-03-28 07:58:00|21116.67|21116.67|21116.31|21116.31|21116.67|21116.67|21116.12|21116.12|0
1648454290000|2022-03-28 07:58:10|21116.25|21116.25|21116.07|21116.07|21116.58|21116.58|21116.07|21116.07|0
1648454300000|2022-03-28 07:58:20|21115.91|21115.91|21115.44|21115.44|21115.91|21115.91|21115.35|21115.35|0
1648454310000|2022-03-28 07:58:30|21115.51|21115.51|21115.12|21115.12|21115.71|21115.71|21115.12|21115.12|0
1648454320000|2022-03-28 07:58:40|21115.21|21115.21|21115.86|21115.86|21116.03|21116.03|21115.17|21115.17|0
1648454330000|2022-03-28 07:58:50|21115.81|21115.81|21115.64|21115.64|21115.82|21115.82|21115.44|21115.44|0
1648454340000|2022-03-28 07:59:00|21115.82|21115.82|21116.94|21116.94|21117.03|21117.03|21115.82|21115.82|0
1648454350000|2022-03-28 07:59:10|21117.16|21117.16|21116.97|21116.97|21117.31|21117.31|21116.97|21116.97|0
1648454360000|2022-03-28 07:59:20|21116.92|21116.92|21126.45|21126.45|21126.45|21126.45|21116.7|21116.7|0
1648454370000|2022-03-28 07:59:30|21126.58|21126.58|21130.01|21130.01|21130.09|21130.09|21126.58|21126.58|0
1648454380000|2022-03-28 07:59:40|21129.95|21129.95|21130.22|21130.22|21130.22|21130.22|21129.88|21129.88|0
1648454390000|2022-03-28 07:59:50|21129.91|21129.91|21142.91|21142.91|21142.91|21142.91|21129.91|21129.91|0
1648454400000|2022-03-28 08:00:00|21143.03|21143.03|21142.81|21142.81|21143.35|21143.35|21142.81|21142.81|0
1648454410000|2022-03-28 08:00:10|21142.97|21142.97|21140.68|21140.68|21142.97|21142.97|21140.68|21140.68|0
1648454420000|2022-03-28 08:00:20|21140.71|21140.71|21135.97|21135.97|21140.71|21140.71|21135.97|21135.97|0
1648454430000|2022-03-28 08:00:30|21135.69|21135.69|21134.63|21134.63|21135.69|21135.69|21133.7|21133.7|0
1648454440000|2022-03-28 08:00:40|21134.58|21134.58|21133.84|21133.84|21134.58|21134.58|21133.84|21133.84|0
1648454450000|2022-03-28 08:00:50|21133.93|21133.93|21132.96|21132.96|21134.02|21134.02|21132.96|21132.96|0
1648454460000|2022-03-28 08:01:00|21132.93|21132.93|21132.51|21132.51|21132.93|21132.93|21132.15|21132.15|0
1648454470000|2022-03-28 08:01:10|21132.37|21132.37|21130.84|21130.84|21132.37|21132.37|21130.84|21130.84|0
1648454480000|2022-03-28 08:01:20|21130.31|21130.31|21129.16|21129.16|21130.31|21130.31|21129.16|21129.16|0
1648454490000|2022-03-28 08:01:30|21129.27|21129.27|21129.22|21129.22|21129.33|21129.33|21129.17|21129.17|0
1648454500000|2022-03-28 08:01:40|21129.32|21129.32|21127.62|21127.62|21129.32|21129.32|21127.62|21127.62|0
1648454510000|2022-03-28 08:01:50|21127.67|21127.67|21127.39|21127.39|21127.9|21127.9|21127.39|21127.39|0
1648454520000|2022-03-28 08:02:00|21127.31|21127.31|21127.21|21127.21|21127.9|21127.9|21127.21|21127.21|0
1648454530000|2022-03-28 08:02:10|21127.24|21127.24|21127.17|21127.17|21127.67|21127.67|21127.17|21127.17|0
1648454540000|2022-03-28 08:02:20|21127.24|21127.24|21127.01|21127.01|21127.24|21127.24|21127.01|21127.01|0
1648454550000|2022-03-28 08:02:30|21127.16|21127.16|21125.44|21125.44|21127.21|21127.21|21125.44|21125.44|0
1648454560000|2022-03-28 08:02:40|21125.22|21125.22|21125.2|21125.2|21125.22|21125.22|21124.96|21124.96|0
1648454570000|2022-03-28 08:02:50|21125.14|21125.14|21125.46|21125.46|21125.47|21125.47|21125.14|21125.14|0
1648454580000|2022-03-28 08:03:00|21125.4|21125.4|21125.16|21125.16|21125.4|21125.4|21125.16|21125.16|0
1648454590000|2022-03-28 08:03:10|21125.02|21125.02|21125.08|21125.08|21125.08|21125.08|21124.88|21124.88|0
1648454600000|2022-03-28 08:03:20|21125.14|21125.14|21124.69|21124.69|21125.14|21125.14|21124.69|21124.69|0
1648454610000|2022-03-28 08:03:30|21124.51|21124.51|21117.64|21117.64|21124.51|21124.51|21117.64|21117.64|0
1648454620000|2022-03-28 08:03:40|21117.38|21117.38|21113.02|21113.02|21117.49|21117.49|21113.02|21113.02|0
1648454630000|2022-03-28 08:03:50|21112.89|21112.89|21110.43|21110.43|21112.89|21112.89|21110.29|21110.29|0
1648454640000|2022-03-28 08:04:00|21110.36|21110.36|21110.06|21110.06|21110.42|21110.42|21109.92|21109.92|0
1648454650000|2022-03-28 08:04:10|21109.94|21109.94|21109.58|21109.58|21109.94|21109.94|21109.58|21109.58|0
1648454660000|2022-03-28 08:04:20|21109.69|21109.69|21109.91|21109.91|21109.99|21109.99|21109.34|21109.34|0
1648454670000|2022-03-28 08:04:30|21109.74|21109.74|21109.79|21109.79|21109.79|21109.79|21109.67|21109.67|0
1648454680000|2022-03-28 08:04:40|21109.9|21109.9|21109.84|21109.84|21109.97|21109.97|21109.84|21109.84|0
1648454690000|2022-03-28 08:04:50|21109.99|21109.99|21110.09|21110.09|21110.15|21110.15|21109.91|21109.91|0
1648454700000|2022-03-28 08:05:00|21110.16|21110.16|21110.42|21110.42|21110.52|21110.52|21110.16|21110.16|0
1648454710000|2022-03-28 08:05:10|21110.35|21110.35|21109.99|21109.99|21110.35|21110.35|21109.76|21109.76|0
1648454720000|2022-03-28 08:05:20|21109.77|21109.77|21109.76|21109.76|21109.77|21109.77|21109.63|21109.63|0
1648454730000|2022-03-28 08:05:30|21109.92|21109.92|21109.74|21109.74|21110.07|21110.07|21109.74|21109.74|0
1648454740000|2022-03-28 08:05:40|21109.69|21109.69|21108.7|21108.7|21109.69|21109.69|21108.66|21108.66|0
1648454750000|2022-03-28 08:05:50|21108.79|21108.79|21105.26|21105.26|21108.8|21108.8|21105.26|21105.26|0
1648454760000|2022-03-28 08:06:00|21105.24|21105.24|21104.53|21104.53|21105.24|21105.24|21104.33|21104.33|0
1648454770000|2022-03-28 08:06:10|21104.47|21104.47|21103.74|21103.74|21104.47|21104.47|21103.74|21103.74|0
1648454780000|2022-03-28 08:06:20|21103.9|21103.9|21103.33|21103.33|21104.02|21104.02|21103.33|21103.33|0
1648454790000|2022-03-28 08:06:30|21103.3|21103.3|21102.72|21102.72|21103.3|21103.3|21102.72|21102.72|0
1648454800000|2022-03-28 08:06:40|21102.67|21102.67|21101.3|21101.3|21102.88|21102.88|21101.3|21101.3|0
1648454810000|2022-03-28 08:06:50|21101.26|21101.26|21100.16|21100.16|21101.26|21101.26|21100.16|21100.16|0
1648454820000|2022-03-28 08:07:00|21100.03|21100.03|21099.62|21099.62|21100.1|21100.1|21099.41|21099.41|0
1648454830000|2022-03-28 08:07:10|21099.37|21099.37|21098.42|21098.42|21099.37|21099.37|21098.42|21098.42|0
1648454840000|2022-03-28 08:07:20|21098.26|21098.26|21097.35|21097.35|21098.26|21098.26|21097.34|21097.34|0
1648454850000|2022-03-28 08:07:30|21097.25|21097.25|21096.7|21096.7|21097.25|21097.25|21096.19|21096.19|0
1648454860000|2022-03-28 08:07:40|21096.68|21096.68|21095.46|21095.46|21096.68|21096.68|21095.46|21095.46|0
1648454870000|2022-03-28 08:07:50|21095.09|21095.09|21094.33|21094.33|21095.09|21095.09|21094.33|21094.33|0
1648454880000|2022-03-28 08:08:00|21094.24|21094.24|21093.1|21093.1|21094.24|21094.24|21093.1|21093.1|0
1648454890000|2022-03-28 08:08:10|21092.95|21092.95|21091.69|21091.69|21092.95|21092.95|21091.63|21091.63|0
1648454900000|2022-03-28 08:08:20|21091.63|21091.63|21088.76|21088.76|21091.63|21091.63|21088.76|21088.76|0
1648454910000|2022-03-28 08:08:30|21088.64|21088.64|21087.14|21087.14|21088.64|21088.64|21087.12|21087.12|0
1648454920000|2022-03-28 08:08:40|21086.93|21086.93|21085.93|21085.93|21086.99|21086.99|21085.93|21085.93|0
1648454930000|2022-03-28 08:08:50|21085.76|21085.76|21084.68|21084.68|21085.76|21085.76|21084.68|21084.68|0
1648454940000|2022-03-28 08:09:00|21084.43|21084.43|21083.98|21083.98|21084.46|21084.46|21083.98|21083.98|0
1648454950000|2022-03-28 08:09:10|21083.91|21083.91|21083.47|21083.47|21084.04|21084.04|21083.41|21083.41|0
1648454960000|2022-03-28 08:09:20|21083.88|21083.88|21084.85|21084.85|21084.85|21084.85|21083.88|21083.88|0
1648454970000|2022-03-28 08:09:30|21084.92|21084.92|21085.71|21085.71|21085.82|21085.82|21084.92|21084.92|0
1648454980000|2022-03-28 08:09:40|21085.36|21085.36|21084.52|21084.52|21085.63|21085.63|21084.52|21084.52|0
1648454990000|2022-03-28 08:09:50|21084.59|21084.59|21084.38|21084.38|21084.59|21084.59|21084.3|21084.3|0
1648455000000|2022-03-28 08:10:00|21084.36|21084.36|21083.66|21083.66|21084.52|21084.52|21083.66|21083.66|0
1648455010000|2022-03-28 08:10:10|21083.92|21083.92|21083.15|21083.15|21083.92|21083.92|21083.08|21083.08|0
1648455020000|2022-03-28 08:10:20|21083.09|21083.09|21083.08|21083.08|21083.09|21083.09|21082.71|21082.71|0
1648455030000|2022-03-28 08:10:30|21083.17|21083.17|21083.55|21083.55|21083.62|21083.62|21083.17|21083.17|0
1648455040000|2022-03-28 08:10:40|21083.48|21083.48|21082.23|21082.23|21083.48|21083.48|21082.19|21082.19|0
1648455050000|2022-03-28 08:10:50|21082.15|21082.15|21082.03|21082.03|21082.29|21082.29|21082.03|21082.03|0
1648455060000|2022-03-28 08:11:00|21081.96|21081.96|21082.11|21082.11|21082.49|21082.49|21081.96|21081.96|0
1648455070000|2022-03-28 08:11:10|21082.19|21082.19|21082.18|21082.18|21082.19|21082.19|21081.75|21081.75|0
1648455080000|2022-03-28 08:11:20|21082.26|21082.26|21082.05|21082.05|21082.26|21082.26|21082.03|21082.03|0
1648455090000|2022-03-28 08:11:30|21081.92|21081.92|21082.14|21082.14|21082.2|21082.2|21081.92|21081.92|0
1648455100000|2022-03-28 08:11:40|21082.05|21082.05|21083.07|21083.07|21083.07|21083.07|21082.04|21082.04|0
1648455110000|2022-03-28 08:11:50|21083.13|21083.13|21082.62|21082.62|21083.39|21083.39|21082.62|21082.62|0
1648455120000|2022-03-28 08:12:00|21082.64|21082.64|21082.1|21082.1|21082.82|21082.82|21082.01|21082.01|0
1648455130000|2022-03-28 08:12:10|21082.16|21082.16|21082.59|21082.59|21082.59|21082.59|21082.16|21082.16|0
1648455140000|2022-03-28 08:12:20|21082.64|21082.64|21081.59|21081.59|21082.64|21082.64|21081.59|21081.59|0
1648455150000|2022-03-28 08:12:30|21081.53|21081.53|21081.23|21081.23|21081.53|21081.53|21081.08|21081.08|0
1648455160000|2022-03-28 08:12:40|21080.95|21080.95|21081.18|21081.18|21081.26|21081.26|21080.64|21080.64|0
1648455170000|2022-03-28 08:12:50|21081.32|21081.32|21080.3|21080.3|21081.32|21081.32|21080.3|21080.3|0
1648455180000|2022-03-28 08:13:00|21080.1|21080.1|21080.46|21080.46|21080.46|21080.46|21080.07|21080.07|0
1648455190000|2022-03-28 08:13:10|21080.41|21080.41|21079.87|21079.87|21080.58|21080.58|21079.87|21079.87|0
1648455200000|2022-03-28 08:13:20|21079.58|21079.58|21079.09|21079.09|21079.58|21079.58|21079.09|21079.09|0
1648455210000|2022-03-28 08:13:30|21079.05|21079.05|21079.17|21079.17|21079.38|21079.38|21079.01|21079.01|0
1648455220000|2022-03-28 08:13:40|21079.14|21079.14|21078.59|21078.59|21079.14|21079.14|21078.43|21078.43|0
1648455230000|2022-03-28 08:13:50|21078.33|21078.33|21077.68|21077.68|21078.33|21078.33|21077.68|21077.68|0
1648455240000|2022-03-28 08:14:00|21077.75|21077.75|21078.25|21078.25|21078.37|21078.37|21077.75|21077.75|0
1648455250000|2022-03-28 08:14:10|21078.17|21078.17|21078|21078|21078.17|21078.17|21078|21078|0
1648455260000|2022-03-28 08:14:20|21078.15|21078.15|21078.13|21078.13|21078.32|21078.32|21078.13|21078.13|0
1648455270000|2022-03-28 08:14:30|21077.98|21077.98|21077.68|21077.68|21077.98|21077.98|21077.68|21077.68|0
1648455280000|2022-03-28 08:14:40|21077.75|21077.75|21078.1|21078.1|21078.29|21078.29|21077.75|21077.75|0
1648455290000|2022-03-28 08:14:50|21077.94|21077.94|21077.81|21077.81|21078.02|21078.02|21077.81|21077.81|0
1648455300000|2022-03-28 08:15:00|21077.86|21077.86|21076.83|21076.83|21078.07|21078.07|21076.83|21076.83|0
1648455310000|2022-03-28 08:15:10|21076.7|21076.7|21076.61|21076.61|21076.76|21076.76|21076.61|21076.61|0
1648455320000|2022-03-28 08:15:20|21076.46|21076.46|21076.09|21076.09|21076.53|21076.53|21076.09|21076.09|0
1648455330000|2022-03-28 08:15:30|21076.05|21076.05|21075.77|21075.77|21076.05|21076.05|21075.62|21075.62|0
1648455340000|2022-03-28 08:15:40|21075.41|21075.41|21075.33|21075.33|21075.69|21075.69|21075.32|21075.32|0
1648455350000|2022-03-28 08:15:50|21075.25|21075.25|21075.34|21075.34|21075.4|21075.4|21075.25|21075.25|0
1648455360000|2022-03-28 08:16:00|21075.42|21075.42|21074.02|21074.02|21075.42|21075.42|21073.88|21073.88|0
1648455370000|2022-03-28 08:16:10|21074.15|21074.15|21073.47|21073.47|21074.24|21074.24|21073.47|21073.47|0
1648455380000|2022-03-28 08:16:20|21073.41|21073.41|21073.64|21073.64|21073.7|21073.7|21073.41|21073.41|0
1648455390000|2022-03-28 08:16:30|21073.74|21073.74|21074.01|21074.01|21074.01|21074.01|21073.6|21073.6|0
1648455400000|2022-03-28 08:16:40|21073.94|21073.94|21074.69|21074.69|21074.69|21074.69|21073.91|21073.91|0
1648455410000|2022-03-28 08:16:50|21074.79|21074.79|21077.63|21077.63|21077.63|21077.63|21074.79|21074.79|0
1648455420000|2022-03-28 08:17:00|21076.86|21076.86|21078.34|21078.34|21078.35|21078.35|21076.86|21076.86|0
1648455430000|2022-03-28 08:17:10|21078.2|21078.2|21077.88|21077.88|21078.26|21078.26|21077.88|21077.88|0
1648455440000|2022-03-28 08:17:20|21077.94|21077.94|21077.94|21077.94|21077.94|21077.94|21077.94|21077.94|0
1648455450000|2022-03-28 08:17:30|21077.87|21077.87|21077.6|21077.6|21077.87|21077.87|21077.53|21077.53|0
1648455460000|2022-03-28 08:17:40|21077.5|21077.5|21077.54|21077.54|21077.61|21077.61|21077.37|21077.37|0
1648455470000|2022-03-28 08:17:50|21077.46|21077.46|21077.29|21077.29|21077.46|21077.46|21076.93|21076.93|0
1648455480000|2022-03-28 08:18:00|21077.24|21077.24|21076.98|21076.98|21077.36|21077.36|21076.96|21076.96|0
1648455490000|2022-03-28 08:18:10|21076.7|21076.7|21077.4|21077.4|21077.4|21077.4|21076.7|21076.7|0
1648455500000|2022-03-28 08:18:20|21077.48|21077.48|21077.63|21077.63|21077.63|21077.63|21077.38|21077.38|0
1648455510000|2022-03-28 08:18:30|21077.56|21077.56|21077.37|21077.37|21077.56|21077.56|21077.1|21077.1|0
1648455520000|2022-03-28 08:18:40|21077.48|21077.48|21077.36|21077.36|21077.48|21077.48|21077.18|21077.18|0
1648455530000|2022-03-28 08:18:50|21077.45|21077.45|21077.44|21077.44|21077.45|21077.45|21077.29|21077.29|0
1648455540000|2022-03-28 08:19:00|21077.48|21077.48|21076.44|21076.44|21077.62|21077.62|21076.44|21076.44|0
1648455550000|2022-03-28 08:19:10|21076.31|21076.31|21075.94|21075.94|21076.37|21076.37|21075.94|21075.94|0
1648455560000|2022-03-28 08:19:20|21075.86|21075.86|21075.47|21075.47|21075.86|21075.86|21075.47|21075.47|0
1648455570000|2022-03-28 08:19:30|21075.36|21075.36|21075.03|21075.03|21075.36|21075.36|21074.87|21074.87|0
1648455580000|2022-03-28 08:19:40|21075.1|21075.1|21075.15|21075.15|21075.4|21075.4|21074.79|21074.79|0
1648455590000|2022-03-28 08:19:50|21075.13|21075.13|21074.97|21074.97|21075.13|21075.13|21074.97|21074.97|0
1648455600000|2022-03-28 08:20:00|21074.92|21074.92|21075.09|21075.09|21075.09|21075.09|21074.85|21074.85|0
1648455610000|2022-03-28 08:20:10|21074.75|21074.75|21075.11|21075.11|21075.2|21075.2|21074.55|21074.55|0
1648455620000|2022-03-28 08:20:20|21075.06|21075.06|21075.01|21075.01|21075.15|21075.15|21075.01|21075.01|0
1648455630000|2022-03-28 08:20:30|21075.08|21075.08|21075.08|21075.08|21075.08|21075.08|21074.81|21074.81|0
1648455640000|2022-03-28 08:20:40|21075.05|21075.05|21074.36|21074.36|21075.08|21075.08|21074.21|21074.21|0
1648455650000|2022-03-28 08:20:50|21074.26|21074.26|21073.9|21073.9|21074.32|21074.32|21073.81|21073.81|0
1648455660000|2022-03-28 08:21:00|21073.92|21073.92|21073.43|21073.43|21074|21074|21073.41|21073.41|0
1648455670000|2022-03-28 08:21:10|21073.33|21073.33|21072.17|21072.17|21073.33|21073.33|21072.11|21072.11|0
1648455680000|2022-03-28 08:21:20|21072.08|21072.08|21070.71|21070.71|21072.08|21072.08|21070.71|21070.71|0
1648455690000|2022-03-28 08:21:30|21070.65|21070.65|21069.1|21069.1|21070.85|21070.85|21069.1|21069.1|0
1648455700000|2022-03-28 08:21:40|21069.18|21069.18|21069.1|21069.1|21069.18|21069.18|21068.97|21068.97|0
1648455710000|2022-03-28 08:21:50|21069.01|21069.01|21069.19|21069.19|21069.19|21069.19|21068.83|21068.83|0
1648455720000|2022-03-28 08:22:00|21068.98|21068.98|21068.52|21068.52|21068.98|21068.98|21068.35|21068.35|0
1648455730000|2022-03-28 08:22:10|21068.32|21068.32|21067.94|21067.94|21068.58|21068.58|21067.94|21067.94|0
1648455740000|2022-03-28 08:22:20|21068.02|21068.02|21068.71|21068.71|21068.79|21068.79|21068.02|21068.02|0
1648455750000|2022-03-28 08:22:30|21068.82|21068.82|21069.03|21069.03|21069.03|21069.03|21068.82|21068.82|0
1648455760000|2022-03-28 08:22:40|21069.06|21069.06|21068.51|21068.51|21069.1|21069.1|21068.51|21068.51|0
1648455770000|2022-03-28 08:22:50|21068.29|21068.29|21069.5|21069.5|21069.71|21069.71|21068.19|21068.19|0
1648455780000|2022-03-28 08:23:00|21069.82|21069.82|21069.19|21069.19|21069.82|21069.82|21069.19|21069.19|0
1648455790000|2022-03-28 08:23:10|21069.16|21069.16|21068.01|21068.01|21069.29|21069.29|21067.93|21067.93|0
1648455800000|2022-03-28 08:23:20|21067.8|21067.8|21067.72|21067.72|21068.36|21068.36|21067.36|21067.36|0
1648455810000|2022-03-28 08:23:30|21067.75|21067.75|21067.8|21067.8|21067.99|21067.99|21067.7|21067.7|0
1648455820000|2022-03-28 08:23:40|21067.91|21067.91|21067.62|21067.62|21067.91|21067.91|21067.52|21067.52|0
1648455830000|2022-03-28 08:23:50|21067.54|21067.54|21068.03|21068.03|21068.03|21068.03|21067.54|21067.54|0
1648455840000|2022-03-28 08:24:00|21068.11|21068.11|21068.02|21068.02|21068.11|21068.11|21067.77|21067.77|0
1648455850000|2022-03-28 08:24:10|21068.05|21068.05|21067.72|21067.72|21068.05|21068.05|21067.38|21067.38|0
1648455860000|2022-03-28 08:24:20|21067.64|21067.64|21067.24|21067.24|21067.64|21067.64|21067.1|21067.1|0
1648455870000|2022-03-28 08:24:30|21067.22|21067.22|21067.04|21067.04|21067.22|21067.22|21066.74|21066.74|0
1648455880000|2022-03-28 08:24:40|21067.3|21067.3|21067.02|21067.02|21067.3|21067.3|21067.02|21067.02|0
1648455890000|2022-03-28 08:24:50|21067.06|21067.06|21067.44|21067.44|21067.44|21067.44|21066.83|21066.83|0
1648455900000|2022-03-28 08:25:00|21067.49|21067.49|21066.73|21066.73|21067.49|21067.49|21066.73|21066.73|0
1648455910000|2022-03-28 08:25:10|21066.77|21066.77|21066.67|21066.67|21066.88|21066.88|21066.53|21066.53|0
1648455920000|2022-03-28 08:25:20|21066.62|21066.62|21067.24|21067.24|21067.24|21067.24|21066.49|21066.49|0
1648455930000|2022-03-28 08:25:30|21067.26|21067.26|21067.13|21067.13|21067.52|21067.52|21067.13|21067.13|0
1648455940000|2022-03-28 08:25:40|21067.21|21067.21|21067.11|21067.11|21067.21|21067.21|21066.97|21066.97|0
1648455950000|2022-03-28 08:25:50|21066.95|21066.95|21066.93|21066.93|21067.2|21067.2|21066.59|21066.59|0
1648455960000|2022-03-28 08:26:00|21066.9|21066.9|21066.71|21066.71|21067.13|21067.13|21066.71|21066.71|0
1648455970000|2022-03-28 08:26:10|21066.81|21066.81|21066.32|21066.32|21066.85|21066.85|21066.32|21066.32|0
1648455980000|2022-03-28 08:26:20|21066.42|21066.42|21066.41|21066.41|21066.46|21066.46|21066.21|21066.21|0
1648455990000|2022-03-28 08:26:30|21066.46|21066.46|21066.5|21066.5|21066.5|21066.5|21066.28|21066.28|0
1648456000000|2022-03-28 08:26:40|21066.57|21066.57|21067.3|21067.3|21067.3|21067.3|21066.57|21066.57|0
1648456010000|2022-03-28 08:26:50|21067.25|21067.25|21067.12|21067.12|21067.44|21067.44|21067.12|21067.12|0
1648456020000|2022-03-28 08:27:00|21067.18|21067.18|21067.05|21067.05|21067.26|21067.26|21067.05|21067.05|0
1648456030000|2022-03-28 08:27:10|21066.96|21066.96|21066.91|21066.91|21067.01|21067.01|21066.85|21066.85|0
1648456040000|2022-03-28 08:27:20|21066.94|21066.94|21066.94|21066.94|21066.94|21066.94|21066.94|21066.94|0
1648456050000|2022-03-28 08:27:30|21066.99|21066.99|21066.96|21066.96|21067|21067|21066.78|21066.78|0
1648456060000|2022-03-28 08:27:40|21066.87|21066.87|21067.89|21067.89|21068.3|21068.3|21066.87|21066.87|0
1648456070000|2022-03-28 08:27:50|21067.75|21067.75|21067.77|21067.77|21067.96|21067.96|21067.75|21067.75|0
1648456080000|2022-03-28 08:28:00|21067.83|21067.83|21067.64|21067.64|21067.97|21067.97|21067.58|21067.58|0
1648456090000|2022-03-28 08:28:10|21067.53|21067.53|21067.84|21067.84|21067.84|21067.84|21067.26|21067.26|0
1648456100000|2022-03-28 08:28:20|21068.05|21068.05|21067.98|21067.98|21068.16|21068.16|21067.97|21067.97|0
1648456110000|2022-03-28 08:28:30|21067.9|21067.9|21068|21068|21068|21068|21067.9|21067.9|0
1648456120000|2022-03-28 08:28:40|21067.94|21067.94|21067.49|21067.49|21067.94|21067.94|21067.43|21067.43|0
1648456130000|2022-03-28 08:28:50|21067.35|21067.35|21067.44|21067.44|21067.44|21067.44|21067.29|21067.29|0
1648456140000|2022-03-28 08:29:00|21067.36|21067.36|21067.7|21067.7|21067.85|21067.85|21067.29|21067.29|0
1648456150000|2022-03-28 08:29:10|21067.77|21067.77|21067.98|21067.98|21068.04|21068.04|21067.77|21067.77|0
1648456160000|2022-03-28 08:29:20|21067.95|21067.95|21068.18|21068.18|21068.28|21068.28|21067.95|21067.95|0
1648456170000|2022-03-28 08:29:30|21068.22|21068.22|21068.17|21068.17|21068.34|21068.34|21067.89|21067.89|0
1648456180000|2022-03-28 08:29:40|21068.32|21068.32|21068.62|21068.62|21068.62|21068.62|21068.03|21068.03|0
1648456190000|2022-03-28 08:29:50|21068.84|21068.84|21068.61|21068.61|21068.84|21068.84|21068.59|21068.59|0
1648456200000|2022-03-28 08:30:00|21068.68|21068.68|21068.29|21068.29|21068.68|21068.68|21068.29|21068.29|0
1648456210000|2022-03-28 08:30:10|21068.36|21068.36|21068.46|21068.46|21068.51|21068.51|21068.36|21068.36|0
1648456220000|2022-03-28 08:30:20|21068.52|21068.52|21068.75|21068.75|21068.75|21068.75|21068.45|21068.45|0
1648456230000|2022-03-28 08:30:30|21068.88|21068.88|21066.34|21066.34|21069.23|21069.23|21066.34|21066.34|0
1648456240000|2022-03-28 08:30:40|21066.32|21066.32|21066.25|21066.25|21066.32|21066.32|21066.25|21066.25|0
1648456250000|2022-03-28 08:30:50|21066.13|21066.13|21065.97|21065.97|21066.14|21066.14|21065.97|21065.97|0
1648456260000|2022-03-28 08:31:00|21065.99|21065.99|21066.38|21066.38|21066.38|21066.38|21065.65|21065.65|0
1648456270000|2022-03-28 08:31:10|21066.33|21066.33|21065.57|21065.57|21066.33|21066.33|21065.48|21065.48|0
1648456280000|2022-03-28 08:31:20|21065.46|21065.46|21065.56|21065.56|21065.61|21065.61|21065.46|21065.46|0
1648456290000|2022-03-28 08:31:30|21065.75|21065.75|21065.34|21065.34|21066.15|21066.15|21065.14|21065.14|0
1648456300000|2022-03-28 08:31:40|21065.54|21065.54|21064.9|21064.9|21065.54|21065.54|21064.9|21064.9|0
1648456310000|2022-03-28 08:31:50|21064.74|21064.74|21064.09|21064.09|21064.89|21064.89|21063.97|21063.97|0
1648456320000|2022-03-28 08:32:00|21063.98|21063.98|21063.11|21063.11|21063.98|21063.98|21062.87|21062.87|0
1648456330000|2022-03-28 08:32:10|21063.06|21063.06|21062.95|21062.95|21063.06|21063.06|21062.81|21062.81|0
1648456340000|2022-03-28 08:32:20|21062.92|21062.92|21062.27|21062.27|21062.97|21062.97|21062.27|21062.27|0
1648456350000|2022-03-28 08:32:30|21062.22|21062.22|21061.41|21061.41|21062.27|21062.27|21061.41|21061.41|0
1648456360000|2022-03-28 08:32:40|21061.57|21061.57|21061.14|21061.14|21061.57|21061.57|21061.14|21061.14|0
1648456370000|2022-03-28 08:32:50|21060.99|21060.99|21061.1|21061.1|21061.11|21061.11|21060.99|21060.99|0
1648456380000|2022-03-28 08:33:00|21061.27|21061.27|21061.46|21061.46|21061.52|21061.52|21061.27|21061.27|0
1648456390000|2022-03-28 08:33:10|21061.4|21061.4|21061.3|21061.3|21061.4|21061.4|21061.3|21061.3|0
1648456400000|2022-03-28 08:33:20|21061.37|21061.37|21061.17|21061.17|21061.61|21061.61|21060.97|21060.97|0
1648456410000|2022-03-28 08:33:30|21061.13|21061.13|21060.83|21060.83|21061.18|21061.18|21060.5|21060.5|0
1648456420000|2022-03-28 08:33:40|21060.74|21060.74|21060.67|21060.67|21060.85|21060.85|21060.67|21060.67|0
1648456430000|2022-03-28 08:33:50|21060.53|21060.53|21060.24|21060.24|21060.53|21060.53|21060.24|21060.24|0
1648456440000|2022-03-28 08:34:00|21060.16|21060.16|21059.68|21059.68|21060.26|21060.26|21059.61|21059.61|0
1648456450000|2022-03-28 08:34:10|21059.32|21059.32|21059.11|21059.11|21059.58|21059.58|21059.11|21059.11|0
1648456460000|2022-03-28 08:34:20|21059.06|21059.06|21058.99|21058.99|21059.06|21059.06|21058.93|21058.93|0
1648456470000|2022-03-28 08:34:30|21058.88|21058.88|21058.95|21058.95|21059.15|21059.15|21058.83|21058.83|0
1648456480000|2022-03-28 08:34:40|21058.92|21058.92|21059.46|21059.46|21059.65|21059.65|21058.84|21058.84|0
1648456490000|2022-03-28 08:34:50|21059.35|21059.35|21059.5|21059.5|21059.84|21059.84|21059.3|21059.3|0
1648456500000|2022-03-28 08:35:00|21059.48|21059.48|21059.43|21059.43|21059.7|21059.7|21059.33|21059.33|0
1648456510000|2022-03-28 08:35:10|21059.63|21059.63|21060.19|21060.19|21060.19|21060.19|21059.63|21059.63|0
1648456520000|2022-03-28 08:35:20|21060.23|21060.23|21061.55|21061.55|21061.66|21061.66|21060.18|21060.18|0
1648456530000|2022-03-28 08:35:30|21061.58|21061.58|21062.1|21062.1|21062.37|21062.37|21061.58|21061.58|0
1648456540000|2022-03-28 08:35:40|21061.96|21061.96|21061.55|21061.55|21061.97|21061.97|21061.55|21061.55|0
1648456550000|2022-03-28 08:35:50|21061.47|21061.47|21061.33|21061.33|21061.5|21061.5|21061.2|21061.2|0
1648456560000|2022-03-28 08:36:00|21061.48|21061.48|21061.13|21061.13|21061.52|21061.52|21061.13|21061.13|0
1648456570000|2022-03-28 08:36:10|21061.06|21061.06|21061.19|21061.19|21061.19|21061.19|21061|21061|0
1648456580000|2022-03-28 08:36:20|21061.25|21061.25|21061.14|21061.14|21061.35|21061.35|21061.14|21061.14|0
1648456590000|2022-03-28 08:36:30|21060.8|21060.8|21060.82|21060.82|21061.23|21061.23|21060.7|21060.7|0
1648456600000|2022-03-28 08:36:40|21061.15|21061.15|21061.23|21061.23|21061.51|21061.51|21061.15|21061.15|0
1648456610000|2022-03-28 08:36:50|21061.29|21061.29|21060.89|21060.89|21061.45|21061.45|21060.89|21060.89|0
1648456620000|2022-03-28 08:37:00|21060.84|21060.84|21061.25|21061.25|21061.25|21061.25|21060.76|21060.76|0
1648456630000|2022-03-28 08:37:10|21061.45|21061.45|21062.05|21062.05|21062.05|21062.05|21061.45|21061.45|0
1648456640000|2022-03-28 08:37:20|21062.11|21062.11|21062.77|21062.77|21062.77|21062.77|21062.11|21062.11|0
1648456650000|2022-03-28 08:37:30|21062.93|21062.93|21062.69|21062.69|21062.93|21062.93|21062.69|21062.69|0
1648456660000|2022-03-28 08:37:40|21062.75|21062.75|21062.87|21062.87|21062.87|21062.87|21062.64|21062.64|0
1648456670000|2022-03-28 08:37:50|21062.93|21062.93|21061.66|21061.66|21062.93|21062.93|21061.66|21061.66|0
1648456680000|2022-03-28 08:38:00|21061.78|21061.78|21061.57|21061.57|21061.87|21061.87|21061.57|21061.57|0
1648456690000|2022-03-28 08:38:10|21061.36|21061.36|21061.57|21061.57|21061.7|21061.7|21061.07|21061.07|0
1648456700000|2022-03-28 08:38:20|21061.62|21061.62|21061.73|21061.73|21061.78|21061.78|21061.44|21061.44|0
1648456710000|2022-03-28 08:38:30|21061.8|21061.8|21061.62|21061.62|21061.8|21061.8|21061.51|21061.51|0
1648456720000|2022-03-28 08:38:40|21061.71|21061.71|21062.12|21062.12|21062.23|21062.23|21061.71|21061.71|0
1648456730000|2022-03-28 08:38:50|21062.19|21062.19|21062.83|21062.83|21063|21063|21062.19|21062.19|0
1648456740000|2022-03-28 08:39:00|21062.86|21062.86|21064.01|21064.01|21064.04|21064.04|21062.86|21062.86|0
1648456750000|2022-03-28 08:39:10|21064.06|21064.06|21064.19|21064.19|21064.19|21064.19|21063.78|21063.78|0
1648456760000|2022-03-28 08:39:20|21063.81|21063.81|21063.65|21063.65|21063.93|21063.93|21063.56|21063.56|0
1648456770000|2022-03-28 08:39:30|21063.47|21063.47|21063.41|21063.41|21063.47|21063.47|21063.41|21063.41|0
1648456780000|2022-03-28 08:39:40|21063.49|21063.49|21062.69|21062.69|21063.49|21063.49|21062.69|21062.69|0
1648456790000|2022-03-28 08:39:50|21062.71|21062.71|21063.46|21063.46|21063.46|21063.46|21062.68|21062.68|0
1648456800000|2022-03-28 08:40:00|21063.72|21063.72|21064.32|21064.32|21064.32|21064.32|21063.67|21063.67|0
1648456810000|2022-03-28 08:40:10|21064.34|21064.34|21064.74|21064.74|21064.74|21064.74|21064.34|21064.34|0
1648456820000|2022-03-28 08:40:20|21064.73|21064.73|21064.62|21064.62|21064.78|21064.78|21064.62|21064.62|0
1648456830000|2022-03-28 08:40:30|21064.85|21064.85|21062.15|21062.15|21065.03|21065.03|21061.82|21061.82|0
1648456840000|2022-03-28 08:40:40|21062.21|21062.21|21061.94|21061.94|21062.27|21062.27|21061.94|21061.94|0
1648456850000|2022-03-28 08:40:50|21061.98|21061.98|21062.24|21062.24|21062.24|21062.24|21061.98|21061.98|0
1648456860000|2022-03-28 08:41:00|21062.37|21062.37|21061.5|21061.5|21062.42|21062.42|21061.5|21061.5|0
1648456870000|2022-03-28 08:41:10|21061.71|21061.71|21061.73|21061.73|21061.75|21061.75|21061.57|21061.57|0
1648456880000|2022-03-28 08:41:20|21061.55|21061.55|21061.51|21061.51|21061.55|21061.55|21061.51|21061.51|0
1648456890000|2022-03-28 08:41:30|21061.75|21061.75|21061.65|21061.65|21061.87|21061.87|21061.59|21061.59|0
1648456900000|2022-03-28 08:41:40|21061.61|21061.61|21062|21062|21062|21062|21061.53|21061.53|0
1648456910000|2022-03-28 08:41:50|21061.94|21061.94|21062.47|21062.47|21062.47|21062.47|21061.94|21061.94|0
1648456920000|2022-03-28 08:42:00|21062.64|21062.64|21063.05|21063.05|21063.05|21063.05|21062.59|21062.59|0
1648456930000|2022-03-28 08:42:10|21063.1|21063.1|21063.29|21063.29|21063.3|21063.3|21063.07|21063.07|0
1648456940000|2022-03-28 08:42:20|21063.36|21063.36|21063.75|21063.75|21063.82|21063.82|21062.93|21062.93|0
1648456950000|2022-03-28 08:42:30|21063.93|21063.93|21064.24|21064.24|21064.24|21064.24|21063.93|21063.93|0
1648456960000|2022-03-28 08:42:40|21064.16|21064.16|21064.01|21064.01|21064.2|21064.2|21064.01|21064.01|0
1648456970000|2022-03-28 08:42:50|21064.23|21064.23|21064.28|21064.28|21064.28|21064.28|21064.23|21064.23|0
1648456980000|2022-03-28 08:43:00|21064.31|21064.31|21064.67|21064.67|21064.67|21064.67|21064.29|21064.29|0
1648456990000|2022-03-28 08:43:10|21064.62|21064.62|21064.32|21064.32|21064.68|21064.68|21064.32|21064.32|0
1648457000000|2022-03-28 08:43:20|21064.25|21064.25|21064.4|21064.4|21064.4|21064.4|21064.17|21064.17|0
1648457010000|2022-03-28 08:43:30|21064.49|21064.49|21064.57|21064.57|21064.6|21064.6|21064.38|21064.38|0
1648457020000|2022-03-28 08:43:40|21064.49|21064.49|21064.43|21064.43|21064.49|21064.49|21064.43|21064.43|0
1648457030000|2022-03-28 08:43:50|21064.51|21064.51|21064.7|21064.7|21064.7|21064.7|21064.41|21064.41|0
1648457040000|2022-03-28 08:44:00|21064.77|21064.77|21066.02|21066.02|21066.02|21066.02|21064.77|21064.77|0
1648457050000|2022-03-28 08:44:10|21066.24|21066.24|21067.15|21067.15|21067.16|21067.16|21066.11|21066.11|0
1648457060000|2022-03-28 08:44:20|21067.32|21067.32|21068.11|21068.11|21068.11|21068.11|21067.22|21067.22|0
1648457070000|2022-03-28 08:44:30|21068.15|21068.15|21069.53|21069.53|21069.53|21069.53|21068.15|21068.15|0
1648457080000|2022-03-28 08:44:40|21069.62|21069.62|21070.28|21070.28|21070.28|21070.28|21069.62|21069.62|0
1648457090000|2022-03-28 08:44:50|21070.3|21070.3|21070.08|21070.08|21070.46|21070.46|21069.82|21069.82|0
1648457100000|2022-03-28 08:45:00|21070.28|21070.28|21070.05|21070.05|21070.42|21070.42|21070.05|21070.05|0
1648457110000|2022-03-28 08:45:10|21070.2|21070.2|21070.19|21070.19|21070.2|21070.2|21069.81|21069.81|0
1648457120000|2022-03-28 08:45:20|21070.3|21070.3|21072.08|21072.08|21072.08|21072.08|21070.3|21070.3|0
1648457130000|2022-03-28 08:45:30|21071.85|21071.85|21070.29|21070.29|21071.93|21071.93|21070.29|21070.29|0
1648457140000|2022-03-28 08:45:40|21070.36|21070.36|21070.39|21070.39|21070.58|21070.58|21070.19|21070.19|0
1648457150000|2022-03-28 08:45:50|21070.37|21070.37|21070.47|21070.47|21070.66|21070.66|21070.37|21070.37|0
1648457160000|2022-03-28 08:46:00|21070.41|21070.41|21070.58|21070.58|21070.71|21070.71|21070.23|21070.23|0
1648457170000|2022-03-28 08:46:10|21070.64|21070.64|21071.74|21071.74|21071.81|21071.81|21070.64|21070.64|0
1648457180000|2022-03-28 08:46:20|21071.81|21071.81|21071.7|21071.7|21071.81|21071.81|21071.66|21071.66|0
1648457190000|2022-03-28 08:46:30|21071.88|21071.88|21072.28|21072.28|21072.28|21072.28|21071.62|21071.62|0
1648457200000|2022-03-28 08:46:40|21072.51|21072.51|21072.29|21072.29|21072.51|21072.51|21072.29|21072.29|0
1648457210000|2022-03-28 08:46:50|21072.38|21072.38|21072.15|21072.15|21072.47|21072.47|21071.99|21071.99|0
1648457220000|2022-03-28 08:47:00|21072.02|21072.02|21072.41|21072.41|21072.48|21072.48|21071.87|21071.87|0
1648457230000|2022-03-28 08:47:10|21072.45|21072.45|21072.39|21072.39|21072.67|21072.67|21072.39|21072.39|0
1648457240000|2022-03-28 08:47:20|21072.34|21072.34|21072.36|21072.36|21072.46|21072.46|21072.25|21072.25|0
1648457250000|2022-03-28 08:47:30|21072.42|21072.42|21072.56|21072.56|21072.7|21072.7|21072.42|21072.42|0
1648457260000|2022-03-28 08:47:40|21072.62|21072.62|21072.24|21072.24|21072.64|21072.64|21072.24|21072.24|0
1648457270000|2022-03-28 08:47:50|21072.18|21072.18|21072.09|21072.09|21072.18|21072.18|21071.9|21071.9|0
1648457280000|2022-03-28 08:48:00|21072.11|21072.11|21072.17|21072.17|21072.39|21072.39|21071.71|21071.71|0
1648457290000|2022-03-28 08:48:10|21072.09|21072.09|21073.28|21073.28|21073.28|21073.28|21072.09|21072.09|0
1648457300000|2022-03-28 08:48:20|21073.36|21073.36|21073.72|21073.72|21073.97|21073.97|21073.24|21073.24|0
1648457310000|2022-03-28 08:48:30|21073.73|21073.73|21074.29|21074.29|21074.4|21074.4|21073.68|21073.68|0
1648457320000|2022-03-28 08:48:40|21074.44|21074.44|21076.28|21076.28|21076.31|21076.31|21074.44|21074.44|0
1648457330000|2022-03-28 08:48:50|21076.33|21076.33|21076.6|21076.6|21076.67|21076.67|21076.33|21076.33|0
1648457340000|2022-03-28 08:49:00|21076.67|21076.67|21076.78|21076.78|21077.13|21077.13|21076.6|21076.6|0
1648457350000|2022-03-28 08:49:10|21076.8|21076.8|21077.41|21077.41|21077.44|21077.44|21076.8|21076.8|0
1648457360000|2022-03-28 08:49:20|21077.18|21077.18|21077.32|21077.32|21077.37|21077.37|21077.18|21077.18|0
1648457370000|2022-03-28 08:49:30|21077.41|21077.41|21077.31|21077.31|21077.41|21077.41|21077.26|21077.26|0
1648457380000|2022-03-28 08:49:40|21077.35|21077.35|21077.35|21077.35|21077.35|21077.35|21077.15|21077.15|0
1648457390000|2022-03-28 08:49:50|21077.41|21077.41|21077.66|21077.66|21077.9|21077.9|21077.41|21077.41|0
1648457400000|2022-03-28 08:50:00|21077.87|21077.87|21078.86|21078.86|21078.86|21078.86|21077.87|21077.87|0
1648457410000|2022-03-28 08:50:10|21078.96|21078.96|21077.96|21077.96|21078.96|21078.96|21077.94|21077.94|0
1648457420000|2022-03-28 08:50:20|21078.04|21078.04|21077.85|21077.85|21078.07|21078.07|21077.67|21077.67|0
1648457430000|2022-03-28 08:50:30|21077.9|21077.9|21078.17|21078.17|21078.27|21078.27|21077.82|21077.82|0
1648457440000|2022-03-28 08:50:40|21078.34|21078.34|21079.77|21079.77|21079.77|21079.77|21078.34|21078.34|0
1648457450000|2022-03-28 08:50:50|21079.55|21079.55|21079.49|21079.49|21079.63|21079.63|21079.32|21079.32|0
1648457460000|2022-03-28 08:51:00|21079.44|21079.44|21078.66|21078.66|21079.44|21079.44|21078.64|21078.64|0
1648457470000|2022-03-28 08:51:10|21078.74|21078.74|21078.9|21078.9|21078.9|21078.9|21078.6|21078.6|0
1648457480000|2022-03-28 08:51:20|21078.83|21078.83|21079.07|21079.07|21079.07|21079.07|21078.63|21078.63|0
1648457490000|2022-03-28 08:51:30|21078.86|21078.86|21078.97|21078.97|21078.97|21078.97|21078.62|21078.62|0
1648457500000|2022-03-28 08:51:40|21078.88|21078.88|21078.46|21078.46|21079|21079|21078.16|21078.16|0
1648457510000|2022-03-28 08:51:50|21078.28|21078.28|21078.06|21078.06|21078.75|21078.75|21077.98|21077.98|0
1648457520000|2022-03-28 08:52:00|21078.04|21078.04|21077.29|21077.29|21078.04|21078.04|21077.08|21077.08|0
1648457530000|2022-03-28 08:52:10|21077.34|21077.34|21077.32|21077.32|21077.49|21077.49|21077.32|21077.32|0
1648457540000|2022-03-28 08:52:20|21077.11|21077.11|21077.24|21077.24|21077.24|21077.24|21076.77|21076.77|0
1648457550000|2022-03-28 08:52:30|21077.33|21077.33|21077.74|21077.74|21077.87|21077.87|21077.33|21077.33|0
1648457560000|2022-03-28 08:52:40|21077.67|21077.67|21078|21078|21078|21078|21077.38|21077.38|0
1648457570000|2022-03-28 08:52:50|21077.92|21077.92|21078.06|21078.06|21078.12|21078.12|21077.86|21077.86|0
1648457580000|2022-03-28 08:53:00|21078.09|21078.09|21078.42|21078.42|21079.08|21079.08|21078.09|21078.09|0
1648457590000|2022-03-28 08:53:10|21078.46|21078.46|21077.57|21077.57|21078.46|21078.46|21077.57|21077.57|0
1648457600000|2022-03-28 08:53:20|21077.6|21077.6|21078.21|21078.21|21078.23|21078.23|21077.53|21077.53|0
1648457610000|2022-03-28 08:53:30|21078.37|21078.37|21078.42|21078.42|21078.5|21078.5|21078.24|21078.24|0
1648457620000|2022-03-28 08:53:40|21078.34|21078.34|21078.35|21078.35|21078.47|21078.47|21078.13|21078.13|0
1648457630000|2022-03-28 08:53:50|21078.42|21078.42|21079.23|21079.23|21079.23|21079.23|21078.42|21078.42|0
1648457640000|2022-03-28 08:54:00|21079.6|21079.6|21080.08|21080.08|21080.08|21080.08|21079.6|21079.6|0
1648457650000|2022-03-28 08:54:10|21080.11|21080.11|21080.94|21080.94|21080.94|21080.94|21080.11|21080.11|0
1648457660000|2022-03-28 08:54:20|21081|21081|21080.61|21080.61|21081.11|21081.11|21080.37|21080.37|0
1648457670000|2022-03-28 08:54:30|21080.52|21080.52|21085.34|21085.34|21085.44|21085.44|21080.52|21080.52|0
1648457680000|2022-03-28 08:54:40|21085.12|21085.12|21085.55|21085.55|21085.56|21085.56|21085.03|21085.03|0
1648457690000|2022-03-28 08:54:50|21085.46|21085.46|21086.6|21086.6|21086.65|21086.65|21085.46|21085.46|0
1648457700000|2022-03-28 08:55:00|21086.57|21086.57|21086.9|21086.9|21086.9|21086.9|21086.57|21086.57|0
1648457710000|2022-03-28 08:55:10|21087.02|21087.02|21087.71|21087.71|21087.71|21087.71|21087.02|21087.02|0
1648457720000|2022-03-28 08:55:20|21087.74|21087.74|21090.99|21090.99|21091.2|21091.2|21087.74|21087.74|0
1648457730000|2022-03-28 08:55:30|21091.08|21091.08|21090.77|21090.77|21091.39|21091.39|21090.77|21090.77|0
1648457740000|2022-03-28 08:55:40|21090.55|21090.55|21090.56|21090.56|21091.32|21091.32|21090.42|21090.42|0
1648457750000|2022-03-28 08:55:50|21090.5|21090.5|21090.43|21090.43|21090.5|21090.5|21090.37|21090.37|0
1648457760000|2022-03-28 08:56:00|21090.53|21090.53|21090.2|21090.2|21090.53|21090.53|21090.2|21090.2|0
1648457770000|2022-03-28 08:56:10|21090.27|21090.27|21090.32|21090.32|21090.34|21090.34|21090.11|21090.11|0
1648457780000|2022-03-28 08:56:20|21090.21|21090.21|21089.83|21089.83|21090.25|21090.25|21089.78|21089.78|0
1648457790000|2022-03-28 08:56:30|21089.76|21089.76|21089.53|21089.53|21089.76|21089.76|21089.32|21089.32|0
1648457800000|2022-03-28 08:56:40|21089.47|21089.47|21089.38|21089.38|21089.47|21089.47|21089.23|21089.23|0
1648457810000|2022-03-28 08:56:50|21089.32|21089.32|21089.77|21089.77|21089.77|21089.77|21089.32|21089.32|0
1648457820000|2022-03-28 08:57:00|21089.82|21089.82|21089.72|21089.72|21090.04|21090.04|21089.69|21089.69|0
1648457830000|2022-03-28 08:57:10|21089.75|21089.75|21089.33|21089.33|21089.75|21089.75|21089.2|21089.2|0
1648457840000|2022-03-28 08:57:20|21089.18|21089.18|21089.01|21089.01|21089.18|21089.18|21089.01|21089.01|0
1648457850000|2022-03-28 08:57:30|21089.08|21089.08|21089.24|21089.24|21089.24|21089.24|21089.04|21089.04|0
1648457860000|2022-03-28 08:57:40|21089.29|21089.29|21089.17|21089.17|21089.31|21089.31|21089.05|21089.05|0
1648457870000|2022-03-28 08:57:50|21089.26|21089.26|21088.89|21088.89|21089.26|21089.26|21088.89|21088.89|0
1648457880000|2022-03-28 08:58:00|21088.69|21088.69|21088.63|21088.63|21088.75|21088.75|21088.59|21088.59|0
1648457890000|2022-03-28 08:58:10|21088.49|21088.49|21087.98|21087.98|21088.49|21088.49|21087.98|21087.98|0
1648457900000|2022-03-28 08:58:20|21088.09|21088.09|21087.88|21087.88|21088.13|21088.13|21087.88|21087.88|0
1648457910000|2022-03-28 08:58:30|21087.83|21087.83|21087.34|21087.34|21087.88|21087.88|21087.2|21087.2|0
1648457920000|2022-03-28 08:58:40|21087.43|21087.43|21087.47|21087.47|21087.48|21087.48|21087.33|21087.33|0
1648457930000|2022-03-28 08:58:50|21087.49|21087.49|21087.49|21087.49|21087.49|21087.49|21087.49|21087.49|0
1648457940000|2022-03-28 08:59:00|21087.38|21087.38|21087.98|21087.98|21087.98|21087.98|21087.33|21087.33|0
1648457950000|2022-03-28 08:59:10|21088.31|21088.31|21087.92|21087.92|21088.31|21088.31|21087.92|21087.92|0
1648457960000|2022-03-28 08:59:20|21087.78|21087.78|21087.63|21087.63|21087.78|21087.78|21087.63|21087.63|0
1648457970000|2022-03-28 08:59:30|21087.53|21087.53|21087.53|21087.53|21087.56|21087.56|21087.21|21087.21|0
1648457980000|2022-03-28 08:59:40|21087.52|21087.52|21087.27|21087.27|21087.72|21087.72|21087.27|21087.27|0
1648457990000|2022-03-28 08:59:50|21087.22|21087.22|21086.74|21086.74|21087.28|21087.28|21086.74|21086.74|0
1648458000000|2022-03-28 09:00:00|21086.7|21086.7|21086.82|21086.82|21087.22|21087.22|21086.47|21086.47|0
1648458010000|2022-03-28 09:00:10|21086.63|21086.63|21087.94|21087.94|21088.18|21088.18|21086.31|21086.31|0
1648458020000|2022-03-28 09:00:20|21087.87|21087.87|21087.84|21087.84|21087.98|21087.98|21087.82|21087.82|0
1648458030000|2022-03-28 09:00:30|21087.7|21087.7|21087.86|21087.86|21087.87|21087.87|21087.7|21087.7|0
1648458040000|2022-03-28 09:00:40|21087.81|21087.81|21087.84|21087.84|21087.9|21087.9|21087.76|21087.76|0
1648458050000|2022-03-28 09:00:50|21087.75|21087.75|21087.7|21087.7|21087.9|21087.9|21087.62|21087.62|0
1648458060000|2022-03-28 09:01:00|21087.77|21087.77|21087.82|21087.82|21088.08|21088.08|21087.67|21087.67|0
1648458070000|2022-03-28 09:01:10|21087.69|21087.69|21087.75|21087.75|21087.95|21087.95|21087.69|21087.69|0
1648458080000|2022-03-28 09:01:20|21087.83|21087.83|21088.48|21088.48|21088.48|21088.48|21087.83|21087.83|0
1648458090000|2022-03-28 09:01:30|21088.62|21088.62|21088.72|21088.72|21088.95|21088.95|21088.56|21088.56|0
1648458100000|2022-03-28 09:01:40|21088.85|21088.85|21088.97|21088.97|21088.97|21088.97|21088.61|21088.61|0
1648458110000|2022-03-28 09:01:50|21088.93|21088.93|21088.27|21088.27|21088.93|21088.93|21088.27|21088.27|0
1648458120000|2022-03-28 09:02:00|21088.38|21088.38|21088.63|21088.63|21088.75|21088.75|21088.38|21088.38|0
1648458130000|2022-03-28 09:02:10|21088.61|21088.61|21088.38|21088.38|21088.76|21088.76|21088.38|21088.38|0
1648458140000|2022-03-28 09:02:20|21088.22|21088.22|21086.56|21086.56|21088.22|21088.22|21086.56|21086.56|0
1648458150000|2022-03-28 09:02:30|21086.5|21086.5|21086.04|21086.04|21086.5|21086.5|21085.82|21085.82|0
1648458160000|2022-03-28 09:02:40|21086.11|21086.11|21085.75|21085.75|21086.11|21086.11|21085.69|21085.69|0
1648458170000|2022-03-28 09:02:50|21085.82|21085.82|21085.69|21085.69|21085.85|21085.85|21085.61|21085.61|0
1648458180000|2022-03-28 09:03:00|21085.74|21085.74|21086.19|21086.19|21086.19|21086.19|21085.52|21085.52|0
1648458190000|2022-03-28 09:03:10|21086.32|21086.32|21086.99|21086.99|21087.05|21087.05|21086.25|21086.25|0
1648458200000|2022-03-28 09:03:20|21087.1|21087.1|21086.74|21086.74|21087.1|21087.1|21086.74|21086.74|0
1648458210000|2022-03-28 09:03:30|21086.72|21086.72|21086.89|21086.89|21086.89|21086.89|21086.44|21086.44|0
1648458220000|2022-03-28 09:03:40|21086.99|21086.99|21087.35|21087.35|21087.35|21087.35|21086.76|21086.76|0
1648458230000|2022-03-28 09:03:50|21087.42|21087.42|21087.79|21087.79|21087.79|21087.79|21087.28|21087.28|0
1648458240000|2022-03-28 09:04:00|21087.68|21087.68|21087.4|21087.4|21087.68|21087.68|21087.26|21087.26|0
1648458250000|2022-03-28 09:04:10|21087.18|21087.18|21086.87|21086.87|21087.27|21087.27|21086.85|21086.85|0
1648458260000|2022-03-28 09:04:20|21086.76|21086.76|21085.94|21085.94|21086.91|21086.91|21085.94|21085.94|0
1648458270000|2022-03-28 09:04:30|21086.01|21086.01|21085.7|21085.7|21086.06|21086.06|21085.68|21085.68|0
1648458280000|2022-03-28 09:04:40|21085.65|21085.65|21085.79|21085.79|21085.79|21085.79|21085.52|21085.52|0
1648458290000|2022-03-28 09:04:50|21085.86|21085.86|21085.35|21085.35|21086.01|21086.01|21085.35|21085.35|0
1648458300000|2022-03-28 09:05:00|21085.01|21085.01|21084.78|21084.78|21085.19|21085.19|21084.7|21084.7|0
1648458310000|2022-03-28 09:05:10|21084.66|21084.66|21085.18|21085.18|21085.28|21085.28|21084.66|21084.66|0
1648458320000|2022-03-28 09:05:20|21085.26|21085.26|21085.27|21085.27|21085.37|21085.37|21085.16|21085.16|0
1648458330000|2022-03-28 09:05:30|21085.29|21085.29|21085.14|21085.14|21085.47|21085.47|21085.1|21085.1|0
1648458340000|2022-03-28 09:05:40|21085.3|21085.3|21085.09|21085.09|21085.33|21085.33|21084.9|21084.9|0
1648458350000|2022-03-28 09:05:50|21085.02|21085.02|21085.21|21085.21|21085.27|21085.27|21085.02|21085.02|0
1648458360000|2022-03-28 09:06:00|21085.17|21085.17|21084.77|21084.77|21085.17|21085.17|21084.77|21084.77|0
1648458370000|2022-03-28 09:06:10|21084.85|21084.85|21085.37|21085.37|21085.37|21085.37|21084.71|21084.71|0
1648458380000|2022-03-28 09:06:20|21085.54|21085.54|21085.63|21085.63|21085.81|21085.81|21085.49|21085.49|0
1648458390000|2022-03-28 09:06:30|21085.62|21085.62|21086.02|21086.02|21086.02|21086.02|21085.56|21085.56|0
1648458400000|2022-03-28 09:06:40|21085.95|21085.95|21085.94|21085.94|21086.12|21086.12|21085.77|21085.77|0
1648458410000|2022-03-28 09:06:50|21086.06|21086.06|21086.08|21086.08|21086.16|21086.16|21086.06|21086.06|0
1648458420000|2022-03-28 09:07:00|21086.05|21086.05|21086.01|21086.01|21086.26|21086.26|21085.45|21085.45|0
1648458430000|2022-03-28 09:07:10|21086.31|21086.31|21086.07|21086.07|21086.39|21086.39|21086.07|21086.07|0
1648458440000|2022-03-28 09:07:20|21086|21086|21086.28|21086.28|21086.36|21086.36|21086|21086|0
1648458450000|2022-03-28 09:07:30|21086.46|21086.46|21086.88|21086.88|21086.88|21086.88|21086.46|21086.46|0
1648458460000|2022-03-28 09:07:40|21086.81|21086.81|21086.81|21086.81|21086.81|21086.81|21086.75|21086.75|0
1648458470000|2022-03-28 09:07:50|21086.72|21086.72|21086.64|21086.64|21086.72|21086.72|21086.56|21086.56|0
1648458480000|2022-03-28 09:08:00|21086.6|21086.6|21085.92|21085.92|21086.6|21086.6|21085.92|21085.92|0
1648458490000|2022-03-28 09:08:10|21085.87|21085.87|21085.94|21085.94|21085.94|21085.94|21085.87|21085.87|0
1648458500000|2022-03-28 09:08:20|21085.86|21085.86|21085.71|21085.71|21085.88|21085.88|21085.71|21085.71|0
1648458510000|2022-03-28 09:08:30|21085.82|21085.82|21086.19|21086.19|21086.19|21086.19|21085.82|21085.82|0
1648458520000|2022-03-28 09:08:40|21086.14|21086.14|21086.32|21086.32|21086.32|21086.32|21086.14|21086.14|0
1648458530000|2022-03-28 09:08:50|21086.25|21086.25|21084.6|21084.6|21086.25|21086.25|21084.6|21084.6|0
1648458540000|2022-03-28 09:09:00|21084.38|21084.38|21083.86|21083.86|21084.72|21084.72|21083.86|21083.86|0
1648458550000|2022-03-28 09:09:10|21083.81|21083.81|21083.37|21083.37|21083.85|21083.85|21083.23|21083.23|0
1648458560000|2022-03-28 09:09:20|21083.32|21083.32|21082.83|21082.83|21083.32|21083.32|21082.75|21082.75|0
1648458570000|2022-03-28 09:09:30|21082.76|21082.76|21082.48|21082.48|21082.79|21082.79|21082.48|21082.48|0
1648458580000|2022-03-28 09:09:40|21082.4|21082.4|21082.25|21082.25|21082.57|21082.57|21082.25|21082.25|0
1648458590000|2022-03-28 09:09:50|21082.22|21082.22|21082.12|21082.12|21082.33|21082.33|21082.09|21082.09|0
1648458600000|2022-03-28 09:10:00|21082.48|21082.48|21082.2|21082.2|21082.48|21082.48|21082.04|21082.04|0
1648458610000|2022-03-28 09:10:10|21082.36|21082.36|21082.14|21082.14|21082.42|21082.42|21082.14|21082.14|0
1648458620000|2022-03-28 09:10:20|21082.05|21082.05|21082.4|21082.4|21082.43|21082.43|21082.05|21082.05|0
1648458630000|2022-03-28 09:10:30|21082.34|21082.34|21082.75|21082.75|21082.81|21082.81|21082.34|21082.34|0
1648458640000|2022-03-28 09:10:40|21082.66|21082.66|21082.48|21082.48|21082.73|21082.73|21082.47|21082.47|0
1648458650000|2022-03-28 09:10:50|21082.43|21082.43|21081.39|21081.39|21082.43|21082.43|21081.18|21081.18|0
1648458660000|2022-03-28 09:11:00|21081.44|21081.44|21081.46|21081.46|21081.68|21081.68|21081.31|21081.31|0
1648458670000|2022-03-28 09:11:10|21081.8|21081.8|21081.02|21081.02|21081.8|21081.8|21080.97|21080.97|0
1648458680000|2022-03-28 09:11:20|21080.94|21080.94|21080.74|21080.74|21080.94|21080.94|21080.65|21080.65|0
1648458690000|2022-03-28 09:11:30|21080.65|21080.65|21079.83|21079.83|21080.65|21080.65|21079.8|21079.8|0
1648458700000|2022-03-28 09:11:40|21079.77|21079.77|21079.19|21079.19|21079.77|21079.77|21079.19|21079.19|0
1648458710000|2022-03-28 09:11:50|21079.12|21079.12|21078.25|21078.25|21079.12|21079.12|21078.14|21078.14|0
1648458720000|2022-03-28 09:12:00|21078.2|21078.2|21077.46|21077.46|21078.2|21078.2|21077.46|21077.46|0
1648458730000|2022-03-28 09:12:10|21077.2|21077.2|21077.17|21077.17|21077.24|21077.24|21077.06|21077.06|0
1648458740000|2022-03-28 09:12:20|21077.46|21077.46|21077.62|21077.62|21077.67|21077.67|21077.29|21077.29|0
1648458750000|2022-03-28 09:12:30|21077.69|21077.69|21076.26|21076.26|21077.69|21077.69|21076.26|21076.26|0
1648458760000|2022-03-28 09:12:40|21076.01|21076.01|21075.94|21075.94|21076.01|21076.01|21075.94|21075.94|0
1648458770000|2022-03-28 09:12:50|21075.86|21075.86|21075.63|21075.63|21075.86|21075.86|21075.63|21075.63|0
1648458780000|2022-03-28 09:13:00|21075.74|21075.74|21075.28|21075.28|21075.85|21075.85|21075.28|21075.28|0
1648458790000|2022-03-28 09:13:10|21075.18|21075.18|21075.21|21075.21|21075.21|21075.21|21075.05|21075.05|0
1648458800000|2022-03-28 09:13:20|21075.08|21075.08|21074.18|21074.18|21075.09|21075.09|21074.18|21074.18|0
1648458810000|2022-03-28 09:13:30|21074.11|21074.11|21073.48|21073.48|21074.11|21074.11|21073.48|21073.48|0
1648458820000|2022-03-28 09:13:40|21073.34|21073.34|21073.16|21073.16|21073.34|21073.34|21073.09|21073.09|0
1648458830000|2022-03-28 09:13:50|21073.23|21073.23|21072.87|21072.87|21073.23|21073.23|21072.87|21072.87|0
1648458840000|2022-03-28 09:14:00|21072.94|21072.94|21073.29|21073.29|21073.29|21073.29|21072.94|21072.94|0
1648458850000|2022-03-28 09:14:10|21073.32|21073.32|21072.96|21072.96|21073.32|21073.32|21072.82|21072.82|0
1648458860000|2022-03-28 09:14:20|21073.04|21073.04|21071.72|21071.72|21073.29|21073.29|21071.41|21071.41|0
1648458870000|2022-03-28 09:14:30|21071.62|21071.62|21071.45|21071.45|21071.69|21071.69|21071.16|21071.16|0
1648458880000|2022-03-28 09:14:40|21071.72|21071.72|21070.75|21070.75|21071.72|21071.72|21070.68|21070.68|0
1648458890000|2022-03-28 09:14:50|21070.68|21070.68|21070.27|21070.27|21070.68|21070.68|21070.27|21070.27|0
1648458900000|2022-03-28 09:15:00|21070.38|21070.38|21067.6|21067.6|21070.45|21070.45|21067.6|21067.6|0
1648458910000|2022-03-28 09:15:10|21067.49|21067.49|21067.57|21067.57|21067.72|21067.72|21067.01|21067.01|0
1648458920000|2022-03-28 09:15:20|21067.52|21067.52|21067.71|21067.71|21067.76|21067.76|21067.32|21067.32|0
1648458930000|2022-03-28 09:15:30|21067.78|21067.78|21068.19|21068.19|21068.19|21068.19|21067.7|21067.7|0
1648458940000|2022-03-28 09:15:40|21068.05|21068.05|21067.72|21067.72|21068.05|21068.05|21067.72|21067.72|0
1648458950000|2022-03-28 09:15:50|21067.78|21067.78|21067.51|21067.51|21067.78|21067.78|21067.51|21067.51|0
1648458960000|2022-03-28 09:16:00|21067.7|21067.7|21067.97|21067.97|21068.24|21068.24|21067.65|21067.65|0
1648458970000|2022-03-28 09:16:10|21068.1|21068.1|21068.29|21068.29|21068.38|21068.38|21068.1|21068.1|0
1648458980000|2022-03-28 09:16:20|21068.24|21068.24|21068.14|21068.14|21068.24|21068.24|21067.88|21067.88|0
1648458990000|2022-03-28 09:16:30|21068.29|21068.29|21068.24|21068.24|21068.34|21068.34|21068.24|21068.24|0
1648459000000|2022-03-28 09:16:40|21068.07|21068.07|21067.82|21067.82|21068.07|21068.07|21067.67|21067.67|0
1648459010000|2022-03-28 09:16:50|21067.79|21067.79|21067.68|21067.68|21067.86|21067.86|21067.6|21067.6|0
1648459020000|2022-03-28 09:17:00|21067.51|21067.51|21067.05|21067.05|21067.66|21067.66|21067.05|21067.05|0
1648459030000|2022-03-28 09:17:10|21067.15|21067.15|21067.23|21067.23|21067.23|21067.23|21067.15|21067.15|0
1648459040000|2022-03-28 09:17:20|21067.17|21067.17|21066.6|21066.6|21067.17|21067.17|21066.6|21066.6|0
1648459050000|2022-03-28 09:17:30|21066.45|21066.45|21066.05|21066.05|21066.45|21066.45|21066.05|21066.05|0
1648459060000|2022-03-28 09:17:40|21066|21066|21066.02|21066.02|21066.02|21066.02|21065.82|21065.82|0
1648459070000|2022-03-28 09:17:50|21066.11|21066.11|21065.63|21065.63|21066.11|21066.11|21065.63|21065.63|0
1648459080000|2022-03-28 09:18:00|21065.83|21065.83|21065.63|21065.63|21065.83|21065.83|21065.45|21065.45|0
1648459090000|2022-03-28 09:18:10|21065.71|21065.71|21065.2|21065.2|21065.71|21065.71|21065.07|21065.07|0
1648459100000|2022-03-28 09:18:20|21065.04|21065.04|21065.27|21065.27|21065.27|21065.27|21065.04|21065.04|0
1648459110000|2022-03-28 09:18:30|21065.12|21065.12|21065.12|21065.12|21065.12|21065.12|21065.12|21065.12|0
1648459120000|2022-03-28 09:18:40|21065.21|21065.21|21065.12|21065.12|21065.21|21065.21|21065.12|21065.12|0
1648459130000|2022-03-28 09:18:50|21065|21065|21065.66|21065.66|21065.71|21065.71|21065|21065|0
1648459140000|2022-03-28 09:19:00|21065.75|21065.75|21065.21|21065.21|21065.75|21065.75|21065.12|21065.12|0
1648459150000|2022-03-28 09:19:10|21065.25|21065.25|21065.38|21065.38|21065.38|21065.38|21065.03|21065.03|0
1648459160000|2022-03-28 09:19:20|21065.28|21065.28|21065.22|21065.22|21065.28|21065.28|21065.22|21065.22|0
1648459170000|2022-03-28 09:19:30|21065.24|21065.24|21065.13|21065.13|21065.39|21065.39|21065.13|21065.13|0
1648459180000|2022-03-28 09:19:40|21065.1|21065.1|21064.83|21064.83|21065.1|21065.1|21064.74|21064.74|0
1648459190000|2022-03-28 09:19:50|21064.93|21064.93|21065.62|21065.62|21065.67|21065.67|21064.93|21064.93|0
1648459200000|2022-03-28 09:20:00|21065.7|21065.7|21065.42|21065.42|21065.75|21065.75|21065.39|21065.39|0
1648459210000|2022-03-28 09:20:10|21065.45|21065.45|21065.24|21065.24|21065.45|21065.45|21065.17|21065.17|0
1648459220000|2022-03-28 09:20:20|21065.35|21065.35|21065.25|21065.25|21065.38|21065.38|21065.25|21065.25|0
1648459230000|2022-03-28 09:20:30|21065.26|21065.26|21065.41|21065.41|21065.41|21065.41|21065.07|21065.07|0
1648459240000|2022-03-28 09:20:40|21065.47|21065.47|21065.37|21065.37|21065.47|21065.47|21065.32|21065.32|0
1648459250000|2022-03-28 09:20:50|21065.34|21065.34|21065.48|21065.48|21065.48|21065.48|21065.34|21065.34|0
1648459260000|2022-03-28 09:21:00|21065.41|21065.41|21065.66|21065.66|21065.66|21065.66|21065.41|21065.41|0
1648459270000|2022-03-28 09:21:10|21065.64|21065.64|21065.57|21065.57|21065.88|21065.88|21065.54|21065.54|0
1648459280000|2022-03-28 09:21:20|21065.58|21065.58|21065.8|21065.8|21065.8|21065.8|21065.56|21065.56|0
1648459290000|2022-03-28 09:21:30|21065.92|21065.92|21066.19|21066.19|21066.19|21066.19|21065.92|21065.92|0
1648459300000|2022-03-28 09:21:40|21066.22|21066.22|21066.29|21066.29|21066.29|21066.29|21066.07|21066.07|0
1648459310000|2022-03-28 09:21:50|21066.34|21066.34|21066.7|21066.7|21066.75|21066.75|21066.34|21066.34|0
1648459320000|2022-03-28 09:22:00|21066.65|21066.65|21066.62|21066.62|21066.65|21066.65|21066.34|21066.34|0
1648459330000|2022-03-28 09:22:10|21066.71|21066.71|21067.36|21067.36|21067.36|21067.36|21066.34|21066.34|0
1648459340000|2022-03-28 09:22:20|21067.39|21067.39|21068.1|21068.1|21068.1|21068.1|21067.39|21067.39|0
1648459350000|2022-03-28 09:22:30|21068.13|21068.13|21068.5|21068.5|21068.5|21068.5|21068.13|21068.13|0
1648459360000|2022-03-28 09:22:40|21068.58|21068.58|21068.68|21068.68|21068.68|21068.68|21068.44|21068.44|0
1648459370000|2022-03-28 09:22:50|21068.65|21068.65|21068.25|21068.25|21068.65|21068.65|21068.25|21068.25|0
1648459380000|2022-03-28 09:23:00|21068.21|21068.21|21067.62|21067.62|21068.21|21068.21|21067.62|21067.62|0
1648459390000|2022-03-28 09:23:10|21067.68|21067.68|21067.79|21067.79|21068.04|21068.04|21067.68|21067.68|0
1648459400000|2022-03-28 09:23:20|21067.8|21067.8|21069.46|21069.46|21069.73|21069.73|21067.8|21067.8|0
1648459410000|2022-03-28 09:23:30|21069.5|21069.5|21069.22|21069.22|21069.5|21069.5|21069.14|21069.14|0
1648459420000|2022-03-28 09:23:40|21069.08|21069.08|21068.67|21068.67|21069.18|21069.18|21068.67|21068.67|0
1648459430000|2022-03-28 09:23:50|21068.69|21068.69|21068.37|21068.37|21068.71|21068.71|21068.37|21068.37|0
1648459440000|2022-03-28 09:24:00|21068.27|21068.27|21069.01|21069.01|21069.1|21069.1|21068.27|21068.27|0
1648459450000|2022-03-28 09:24:10|21068.99|21068.99|21069.43|21069.43|21069.54|21069.54|21068.99|21068.99|0
1648459460000|2022-03-28 09:24:20|21069.64|21069.64|21069.72|21069.72|21069.74|21069.74|21069.4|21069.4|0
1648459470000|2022-03-28 09:24:30|21069.63|21069.63|21070.18|21070.18|21070.18|21070.18|21069.62|21069.62|0
1648459480000|2022-03-28 09:24:40|21070.29|21070.29|21070.34|21070.34|21070.39|21070.39|21070.24|21070.24|0
1648459490000|2022-03-28 09:24:50|21070.47|21070.47|21070.29|21070.29|21070.47|21070.47|21070.07|21070.07|0
1648459500000|2022-03-28 09:25:00|21069.95|21069.95|21069.93|21069.93|21070.2|21070.2|21069.89|21069.89|0
1648459510000|2022-03-28 09:25:10|21069.89|21069.89|21069.17|21069.17|21069.89|21069.89|21069.17|21069.17|0
1648459520000|2022-03-28 09:25:20|21069.22|21069.22|21069.55|21069.55|21069.8|21069.8|21069.22|21069.22|0
1648459530000|2022-03-28 09:25:30|21069.68|21069.68|21069.61|21069.61|21069.68|21069.68|21069.61|21069.61|0
1648459540000|2022-03-28 09:25:40|21069.72|21069.72|21069.65|21069.65|21069.72|21069.72|21069.65|21069.65|0
1648459550000|2022-03-28 09:25:50|21069.67|21069.67|21069.51|21069.51|21069.67|21069.67|21069.13|21069.13|0
1648459560000|2022-03-28 09:26:00|21069.46|21069.46|21069.6|21069.6|21069.69|21069.69|21069.46|21069.46|0
1648459570000|2022-03-28 09:26:10|21069.5|21069.5|21069.5|21069.5|21069.5|21069.5|21069.5|21069.5|0
1648459580000|2022-03-28 09:26:20|21069.43|21069.43|21069.4|21069.4|21069.43|21069.43|21069.36|21069.36|0
1648459590000|2022-03-28 09:26:30|21069.32|21069.32|21068.9|21068.9|21069.32|21069.32|21068.9|21068.9|0
1648459600000|2022-03-28 09:26:40|21068.59|21068.59|21067.99|21067.99|21068.59|21068.59|21067.99|21067.99|0
1648459610000|2022-03-28 09:26:50|21067.84|21067.84|21067.53|21067.53|21067.84|21067.84|21067.53|21067.53|0
1648459620000|2022-03-28 09:27:00|21067.62|21067.62|21067.27|21067.27|21067.76|21067.76|21067.27|21067.27|0
1648459630000|2022-03-28 09:27:10|21067.31|21067.31|21067.31|21067.31|21067.31|21067.31|21067.31|21067.31|0
1648459640000|2022-03-28 09:27:20|21067.17|21067.17|21067.29|21067.29|21067.29|21067.29|21066.95|21066.95|0
1648459650000|2022-03-28 09:27:30|21067.35|21067.35|21067.41|21067.41|21067.61|21067.61|21067.25|21067.25|0
1648459660000|2022-03-28 09:27:40|21067.47|21067.47|21067.62|21067.62|21067.62|21067.62|21067.47|21067.47|0
1648459670000|2022-03-28 09:27:50|21067.71|21067.71|21067.8|21067.8|21067.8|21067.8|21067.57|21067.57|0
1648459680000|2022-03-28 09:28:00|21067.65|21067.65|21067.06|21067.06|21067.65|21067.65|21067.06|21067.06|0
1648459690000|2022-03-28 09:28:10|21067.08|21067.08|21067.07|21067.07|21067.25|21067.25|21067.04|21067.04|0
1648459700000|2022-03-28 09:28:20|21067.14|21067.14|21067.4|21067.4|21067.4|21067.4|21066.95|21066.95|0
1648459710000|2022-03-28 09:28:30|21067.42|21067.42|21067.45|21067.45|21067.6|21067.6|21067.42|21067.42|0
1648459720000|2022-03-28 09:28:40|21067.55|21067.55|21067.27|21067.27|21067.55|21067.55|21067.27|21067.27|0
1648459730000|2022-03-28 09:28:50|21067.06|21067.06|21067.72|21067.72|21067.75|21067.75|21066.98|21066.98|0
1648459740000|2022-03-28 09:29:00|21067.75|21067.75|21067.82|21067.82|21067.93|21067.93|21067.56|21067.56|0
1648459750000|2022-03-28 09:29:10|21067.94|21067.94|21068.03|21068.03|21068.03|21068.03|21067.94|21067.94|0
1648459760000|2022-03-28 09:29:20|21067.31|21067.31|21067.7|21067.7|21067.81|21067.81|21067.31|21067.31|0
1648459770000|2022-03-28 09:29:30|21067.9|21067.9|21067.92|21067.92|21067.99|21067.99|21067.68|21067.68|0
1648459780000|2022-03-28 09:29:40|21067.79|21067.79|21068.52|21068.52|21068.52|21068.52|21067.79|21067.79|0
1648459790000|2022-03-28 09:29:50|21068.6|21068.6|21068.45|21068.45|21068.6|21068.6|21068.3|21068.3|0
1648459800000|2022-03-28 09:30:00|21068.37|21068.37|21068.03|21068.03|21068.37|21068.37|21067.95|21067.95|0
1648459810000|2022-03-28 09:30:10|21067.94|21067.94|21065.61|21065.61|21067.94|21067.94|21065.32|21065.32|0
1648459820000|2022-03-28 09:30:20|21065.57|21065.57|21065.7|21065.7|21065.7|21065.7|21065.57|21065.57|0
1648459830000|2022-03-28 09:30:30|21065.73|21065.73|21065.69|21065.69|21065.78|21065.78|21065.67|21065.67|0
1648459840000|2022-03-28 09:30:40|21065.64|21065.64|21065.74|21065.74|21065.74|21065.74|21065.52|21065.52|0
1648459850000|2022-03-28 09:30:50|21065.69|21065.69|21066.07|21066.07|21066.07|21066.07|21065.48|21065.48|0
1648459860000|2022-03-28 09:31:00|21065.76|21065.76|21066.08|21066.08|21066.08|21066.08|21065.4|21065.4|0
1648459870000|2022-03-28 09:31:10|21066.15|21066.15|21066.04|21066.04|21066.21|21066.21|21065.93|21065.93|0
1648459880000|2022-03-28 09:31:20|21066.07|21066.07|21066.04|21066.04|21066.07|21066.07|21065.9|21065.9|0
1648459890000|2022-03-28 09:31:30|21066|21066|21065.63|21065.63|21066|21066|21065.63|21065.63|0
1648459900000|2022-03-28 09:31:40|21065.69|21065.69|21065.47|21065.47|21065.69|21065.69|21065.24|21065.24|0
1648459910000|2022-03-28 09:31:50|21065.45|21065.45|21066.27|21066.27|21066.27|21066.27|21065.45|21065.45|0
1648459920000|2022-03-28 09:32:00|21066.19|21066.19|21066.13|21066.13|21066.29|21066.29|21066.13|21066.13|0
1648459930000|2022-03-28 09:32:10|21066.36|21066.36|21066.39|21066.39|21066.39|21066.39|21066.27|21066.27|0
1648459940000|2022-03-28 09:32:20|21066.42|21066.42|21067.22|21067.22|21067.22|21067.22|21066.42|21066.42|0
1648459950000|2022-03-28 09:32:30|21067.43|21067.43|21067.37|21067.37|21067.43|21067.43|21067.37|21067.37|0
1648459960000|2022-03-28 09:32:40|21067.48|21067.48|21067.7|21067.7|21067.7|21067.7|21067.44|21067.44|0
1648459970000|2022-03-28 09:32:50|21067.76|21067.76|21067.99|21067.99|21068.13|21068.13|21067.76|21067.76|0
1648459980000|2022-03-28 09:33:00|21068.02|21068.02|21068.09|21068.09|21068.09|21068.09|21067.94|21067.94|0
1648459990000|2022-03-28 09:33:10|21068.21|21068.21|21068.2|21068.2|21068.33|21068.33|21068.2|21068.2|0
1648460000000|2022-03-28 09:33:20|21068.26|21068.26|21068.23|21068.23|21068.26|21068.26|21068.13|21068.13|0
1648460010000|2022-03-28 09:33:30|21068.29|21068.29|21068.26|21068.26|21068.35|21068.35|21068.2|21068.2|0
1648460020000|2022-03-28 09:33:40|21068.18|21068.18|21068.05|21068.05|21068.18|21068.18|21068.05|21068.05|0
1648460030000|2022-03-28 09:33:50|21067.96|21067.96|21067.94|21067.94|21067.96|21067.96|21067.82|21067.82|0
1648460040000|2022-03-28 09:34:00|21068.08|21068.08|21067.92|21067.92|21068.08|21068.08|21067.92|21067.92|0
1648460050000|2022-03-28 09:34:10|21068.24|21068.24|21068.1|21068.1|21068.24|21068.24|21068.02|21068.02|0
1648460060000|2022-03-28 09:34:20|21068.16|21068.16|21068.58|21068.58|21068.6|21068.6|21068.16|21068.16|0
1648460070000|2022-03-28 09:34:30|21068.3|21068.3|21068.47|21068.47|21068.47|21068.47|21068.3|21068.3|0
1648460080000|2022-03-28 09:34:40|21068.54|21068.54|21068.76|21068.76|21068.78|21068.78|21068.54|21068.54|0
1648460090000|2022-03-28 09:34:50|21068.87|21068.87|21069.16|21069.16|21069.16|21069.16|21068.87|21068.87|0
1648460100000|2022-03-28 09:35:00|21069.31|21069.31|21069.52|21069.52|21069.83|21069.83|21069.31|21069.31|0
1648460110000|2022-03-28 09:35:10|21069.63|21069.63|21069.35|21069.35|21069.87|21069.87|21069.35|21069.35|0
1648460120000|2022-03-28 09:35:20|21069.62|21069.62|21069.75|21069.75|21069.75|21069.75|21069.46|21069.46|0
1648460130000|2022-03-28 09:35:30|21069.68|21069.68|21070.5|21070.5|21070.5|21070.5|21069.68|21069.68|0
1648460140000|2022-03-28 09:35:40|21070.35|21070.35|21070.26|21070.26|21070.46|21070.46|21070.19|21070.19|0
1648460150000|2022-03-28 09:35:50|21070.4|21070.4|21070.36|21070.36|21070.73|21070.73|21070.2|21070.2|0
1648460160000|2022-03-28 09:36:00|21070.48|21070.48|21070.94|21070.94|21071.02|21071.02|21070.48|21070.48|0
1648460170000|2022-03-28 09:36:10|21070.93|21070.93|21071.35|21071.35|21071.42|21071.42|21070.75|21070.75|0
1648460180000|2022-03-28 09:36:20|21071.41|21071.41|21071.91|21071.91|21072|21072|21071.16|21071.16|0
1648460190000|2022-03-28 09:36:30|21071.85|21071.85|21072.05|21072.05|21072.2|21072.2|21071.74|21071.74|0
1648460200000|2022-03-28 09:36:40|21072.01|21072.01|21072.25|21072.25|21072.25|21072.25|21072.01|21072.01|0
1648460210000|2022-03-28 09:36:50|21072.23|21072.23|21072.19|21072.19|21072.23|21072.23|21071.94|21071.94|0
1648460220000|2022-03-28 09:37:00|21072.37|21072.37|21072.23|21072.23|21072.44|21072.44|21072.23|21072.23|0
1648460230000|2022-03-28 09:37:10|21072.13|21072.13|21072.05|21072.05|21072.13|21072.13|21071.96|21071.96|0
1648460240000|2022-03-28 09:37:20|21071.94|21071.94|21072.61|21072.61|21072.61|21072.61|21071.94|21071.94|0
1648460250000|2022-03-28 09:37:30|21072.72|21072.72|21073.05|21073.05|21073.24|21073.24|21072.72|21072.72|0
1648460260000|2022-03-28 09:37:40|21072.83|21072.83|21073.57|21073.57|21073.57|21073.57|21072.83|21072.83|0
1648460270000|2022-03-28 09:37:50|21073.6|21073.6|21074.31|21074.31|21074.31|21074.31|21073.6|21073.6|0
1648460280000|2022-03-28 09:38:00|21074.42|21074.42|21074.37|21074.37|21074.42|21074.42|21074.37|21074.37|0
1648460290000|2022-03-28 09:38:10|21074.08|21074.08|21074.01|21074.01|21074.08|21074.08|21073.94|21073.94|0
1648460300000|2022-03-28 09:38:20|21074.04|21074.04|21074.58|21074.58|21074.58|21074.58|21074.04|21074.04|0
1648460310000|2022-03-28 09:38:30|21074.52|21074.52|21074.79|21074.79|21074.79|21074.79|21074.52|21074.52|0
1648460320000|2022-03-28 09:38:40|21074.66|21074.66|21074.7|21074.7|21074.8|21074.8|21074.57|21074.57|0
1648460330000|2022-03-28 09:38:50|21074.58|21074.58|21075.01|21075.01|21075.01|21075.01|21074.58|21074.58|0
1648460340000|2022-03-28 09:39:00|21074.83|21074.83|21075.35|21075.35|21075.62|21075.62|21074.83|21074.83|0
1648460350000|2022-03-28 09:39:10|21075.26|21075.26|21075.55|21075.55|21075.55|21075.55|21075.19|21075.19|0
1648460360000|2022-03-28 09:39:20|21075.67|21075.67|21075.55|21075.55|21075.67|21075.67|21075.55|21075.55|0
1648460370000|2022-03-28 09:39:30|21075.22|21075.22|21075.15|21075.15|21075.22|21075.22|21074.87|21074.87|0
1648460380000|2022-03-28 09:39:40|21075.06|21075.06|21074.81|21074.81|21075.09|21075.09|21074.81|21074.81|0
1648460390000|2022-03-28 09:39:50|21074.59|21074.59|21073.85|21073.85|21074.59|21074.59|21073.85|21073.85|0
1648460400000|2022-03-28 09:40:00|21073.75|21073.75|21073.58|21073.58|21073.75|21073.75|21073.24|21073.24|0
1648460410000|2022-03-28 09:40:10|21073.53|21073.53|21073.44|21073.44|21073.77|21073.77|21073.44|21073.44|0
1648460420000|2022-03-28 09:40:20|21073.65|21073.65|21073.22|21073.22|21073.84|21073.84|21073.14|21073.14|0
1648460430000|2022-03-28 09:40:30|21073.17|21073.17|21073.28|21073.28|21073.28|21073.28|21073.09|21073.09|0
1648460440000|2022-03-28 09:40:40|21073.3|21073.3|21073.95|21073.95|21073.95|21073.95|21073.18|21073.18|0
1648460450000|2022-03-28 09:40:50|21073.88|21073.88|21074.08|21074.08|21074.22|21074.22|21073.88|21073.88|0
1648460460000|2022-03-28 09:41:00|21073.88|21073.88|21074.41|21074.41|21074.54|21074.54|21073.88|21073.88|0
1648460470000|2022-03-28 09:41:10|21074.49|21074.49|21074|21074|21074.52|21074.52|21074|21074|0
1648460480000|2022-03-28 09:41:20|21074.16|21074.16|21073.08|21073.08|21074.16|21074.16|21073.04|21073.04|0
1648460490000|2022-03-28 09:41:30|21073.01|21073.01|21073.36|21073.36|21073.75|21073.75|21073.01|21073.01|0
1648460500000|2022-03-28 09:41:40|21073.3|21073.3|21073.35|21073.35|21073.52|21073.52|21073.21|21073.21|0
1648460510000|2022-03-28 09:41:50|21073.29|21073.29|21073.2|21073.2|21073.29|21073.29|21073.2|21073.2|0
1648460520000|2022-03-28 09:42:00|21073.24|21073.24|21073.2|21073.2|21073.27|21073.27|21073.12|21073.12|0
1648460530000|2022-03-28 09:42:10|21073.06|21073.06|21072.6|21072.6|21073.36|21073.36|21072.6|21072.6|0
1648460540000|2022-03-28 09:42:20|21072.57|21072.57|21070.2|21070.2|21072.67|21072.67|21070.2|21070.2|0
1648460550000|2022-03-28 09:42:30|21070.27|21070.27|21069.64|21069.64|21070.27|21070.27|21069.64|21069.64|0
1648460560000|2022-03-28 09:42:40|21069.62|21069.62|21069.61|21069.61|21069.81|21069.81|21069.49|21069.49|0
1648460570000|2022-03-28 09:42:50|21069.8|21069.8|21069.89|21069.89|21069.89|21069.89|21069.8|21069.8|0
1648460580000|2022-03-28 09:43:00|21069.8|21069.8|21069.97|21069.97|21070.09|21070.09|21069.8|21069.8|0
1648460590000|2022-03-28 09:43:10|21069.88|21069.88|21069.97|21069.97|21070.07|21070.07|21069.7|21069.7|0
1648460600000|2022-03-28 09:43:20|21070.07|21070.07|21070.18|21070.18|21070.28|21070.28|21070.07|21070.07|0
1648460610000|2022-03-28 09:43:30|21070.13|21070.13|21070.43|21070.43|21070.55|21070.55|21069.98|21069.98|0
1648460620000|2022-03-28 09:43:40|21070.58|21070.58|21070.83|21070.83|21070.88|21070.88|21070.4|21070.4|0
1648460630000|2022-03-28 09:43:50|21070.76|21070.76|21071.02|21071.02|21071.02|21071.02|21070.6|21070.6|0
1648460640000|2022-03-28 09:44:00|21070.95|21070.95|21070.84|21070.84|21071.03|21071.03|21070.78|21070.78|0
1648460650000|2022-03-28 09:44:10|21070.74|21070.74|21070.97|21070.97|21070.97|21070.97|21070.72|21070.72|0
1648460660000|2022-03-28 09:44:20|21071.12|21071.12|21070.5|21070.5|21071.12|21071.12|21070.5|21070.5|0
1648460670000|2022-03-28 09:44:30|21070.52|21070.52|21069.81|21069.81|21070.52|21070.52|21069.81|21069.81|0
1648460680000|2022-03-28 09:44:40|21070.26|21070.26|21070.26|21070.26|21070.35|21070.35|21070.17|21070.17|0
1648460690000|2022-03-28 09:44:50|21070.35|21070.35|21070.72|21070.72|21070.72|21070.72|21070.35|21070.35|0
1648460700000|2022-03-28 09:45:00|21070.55|21070.55|21069.91|21069.91|21070.55|21070.55|21069.91|21069.91|0
1648460710000|2022-03-28 09:45:10|21070.02|21070.02|21069.23|21069.23|21070.02|21070.02|21069.2|21069.2|0
1648460720000|2022-03-28 09:45:20|21068.99|21068.99|21068.94|21068.94|21069.04|21069.04|21068.62|21068.62|0
1648460730000|2022-03-28 09:45:30|21068.72|21068.72|21068.64|21068.64|21068.74|21068.74|21068.51|21068.51|0
1648460740000|2022-03-28 09:45:40|21068.59|21068.59|21067.93|21067.93|21068.61|21068.61|21067.93|21067.93|0
1648460750000|2022-03-28 09:45:50|21068.02|21068.02|21067.82|21067.82|21068.21|21068.21|21067.82|21067.82|0
1648460760000|2022-03-28 09:46:00|21067.76|21067.76|21067.4|21067.4|21067.76|21067.76|21067.4|21067.4|0
1648460770000|2022-03-28 09:46:10|21067.63|21067.63|21067.17|21067.17|21067.63|21067.63|21066.99|21066.99|0
1648460780000|2022-03-28 09:46:20|21067.42|21067.42|21067.09|21067.09|21067.42|21067.42|21067.09|21067.09|0
1648460790000|2022-03-28 09:46:30|21067.28|21067.28|21067.08|21067.08|21067.36|21067.36|21067.08|21067.08|0
1648460800000|2022-03-28 09:46:40|21067.01|21067.01|21067.07|21067.07|21067.07|21067.07|21066.83|21066.83|0
1648460810000|2022-03-28 09:46:50|21067|21067|21066.43|21066.43|21067|21067|21066.43|21066.43|0
1648460820000|2022-03-28 09:47:00|21066.46|21066.46|21066.15|21066.15|21066.57|21066.57|21066.15|21066.15|0
1648460830000|2022-03-28 09:47:10|21066.09|21066.09|21066.41|21066.41|21066.47|21066.47|21066.09|21066.09|0
1648460840000|2022-03-28 09:47:20|21066.38|21066.38|21066.84|21066.84|21066.84|21066.84|21066.38|21066.38|0
1648460850000|2022-03-28 09:47:30|21066.66|21066.66|21066.2|21066.2|21066.72|21066.72|21066.2|21066.2|0
1648460860000|2022-03-28 09:47:40|21066.14|21066.14|21066.04|21066.04|21066.14|21066.14|21065.92|21065.92|0
1648460870000|2022-03-28 09:47:50|21065.83|21065.83|21064.37|21064.37|21065.83|21065.83|21064.37|21064.37|0
1648460880000|2022-03-28 09:48:00|21064.31|21064.31|21063.52|21063.52|21064.34|21064.34|21063.52|21063.52|0
1648460890000|2022-03-28 09:48:10|21063.48|21063.48|21063.33|21063.33|21063.48|21063.48|21063.16|21063.16|0
1648460900000|2022-03-28 09:48:20|21063.38|21063.38|21063.01|21063.01|21063.38|21063.38|21062.8|21062.8|0
1648460910000|2022-03-28 09:48:30|21062.85|21062.85|21063.13|21063.13|21063.27|21063.27|21062.7|21062.7|0
1648460920000|2022-03-28 09:48:40|21063.17|21063.17|21061.95|21061.95|21063.22|21063.22|21061.95|21061.95|0
1648460930000|2022-03-28 09:48:50|21061.89|21061.89|21061.54|21061.54|21062.04|21062.04|21061.54|21061.54|0
1648460940000|2022-03-28 09:49:00|21061.47|21061.47|21060.76|21060.76|21061.47|21061.47|21060.76|21060.76|0
1648460950000|2022-03-28 09:49:10|21060.82|21060.82|21060.79|21060.79|21060.82|21060.82|21060.63|21060.63|0
1648460960000|2022-03-28 09:49:20|21060.75|21060.75|21060.51|21060.51|21060.86|21060.86|21060.47|21060.47|0
1648460970000|2022-03-28 09:49:30|21060.46|21060.46|21060.12|21060.12|21060.62|21060.62|21060.12|21060.12|0
1648460980000|2022-03-28 09:49:40|21059.87|21059.87|21059.43|21059.43|21059.93|21059.93|21059.43|21059.43|0
1648460990000|2022-03-28 09:49:50|21059.3|21059.3|21058.77|21058.77|21059.35|21059.35|21058.77|21058.77|0
1648461000000|2022-03-28 09:50:00|21058.83|21058.83|21057.73|21057.73|21059.01|21059.01|21057.73|21057.73|0
1648461010000|2022-03-28 09:50:10|21057.67|21057.67|21056.86|21056.86|21057.67|21057.67|21056.86|21056.86|0
1648461020000|2022-03-28 09:50:20|21056.77|21056.77|21056|21056|21056.91|21056.91|21056|21056|0
1648461030000|2022-03-28 09:50:30|21055.93|21055.93|21055.83|21055.83|21055.93|21055.93|21055.83|21055.83|0
1648461040000|2022-03-28 09:50:40|21055.69|21055.69|21055.71|21055.71|21055.89|21055.89|21055.57|21055.57|0
1648461050000|2022-03-28 09:50:50|21055.82|21055.82|21055.96|21055.96|21056.02|21056.02|21055.8|21055.8|0
1648461060000|2022-03-28 09:51:00|21056.03|21056.03|21055.92|21055.92|21056.03|21056.03|21055.84|21055.84|0
1648461070000|2022-03-28 09:51:10|21055.8|21055.8|21055.68|21055.68|21055.9|21055.9|21055.65|21055.65|0
1648461080000|2022-03-28 09:51:20|21055.72|21055.72|21055.24|21055.24|21055.72|21055.72|21055.17|21055.17|0
1648461090000|2022-03-28 09:51:30|21055.19|21055.19|21054.32|21054.32|21055.19|21055.19|21054.32|21054.32|0
1648461100000|2022-03-28 09:51:40|21054.17|21054.17|21054.08|21054.08|21054.25|21054.25|21054.03|21054.03|0
1648461110000|2022-03-28 09:51:50|21053.77|21053.77|21053.68|21053.68|21054.14|21054.14|21053.56|21053.56|0
1648461120000|2022-03-28 09:52:00|21053.07|21053.07|21052.72|21052.72|21053.07|21053.07|21052.72|21052.72|0
1648461130000|2022-03-28 09:52:10|21052.78|21052.78|21052.78|21052.78|21052.78|21052.78|21052.52|21052.52|0
1648461140000|2022-03-28 09:52:20|21052.88|21052.88|21052.66|21052.66|21052.99|21052.99|21052.66|21052.66|0
1648461150000|2022-03-28 09:52:30|21052.76|21052.76|21053.12|21053.12|21053.12|21053.12|21052.65|21052.65|0
1648461160000|2022-03-28 09:52:40|21053.26|21053.26|21053.23|21053.23|21053.31|21053.31|21053.11|21053.11|0
1648461170000|2022-03-28 09:52:50|21053.05|21053.05|21052.92|21052.92|21053.05|21053.05|21052.88|21052.88|0
1648461180000|2022-03-28 09:53:00|21052.86|21052.86|21052.37|21052.37|21052.86|21052.86|21052.37|21052.37|0
1648461190000|2022-03-28 09:53:10|21052.42|21052.42|21052.47|21052.47|21052.47|21052.47|21052.35|21052.35|0
1648461200000|2022-03-28 09:53:20|21052.55|21052.55|21052.77|21052.77|21052.77|21052.77|21052.45|21052.45|0
1648461210000|2022-03-28 09:53:30|21052.81|21052.81|21052.45|21052.45|21052.81|21052.81|21052.45|21052.45|0
1648461220000|2022-03-28 09:53:40|21052.39|21052.39|21052.56|21052.56|21052.56|21052.56|21052.39|21052.39|0
1648461230000|2022-03-28 09:53:50|21052.46|21052.46|21052.73|21052.73|21052.73|21052.73|21052.42|21052.42|0
1648461240000|2022-03-28 09:54:00|21052.66|21052.66|21052.51|21052.51|21052.69|21052.69|21052.51|21052.51|0
1648461250000|2022-03-28 09:54:10|21052.43|21052.43|21052.59|21052.59|21052.65|21052.65|21052.43|21052.43|0
1648461260000|2022-03-28 09:54:20|21052.51|21052.51|21050.81|21050.81|21052.51|21052.51|21050.62|21050.62|0
1648461270000|2022-03-28 09:54:30|21050.88|21050.88|21049.91|21049.91|21050.88|21050.88|21049.91|21049.91|0
1648461280000|2022-03-28 09:54:40|21049.8|21049.8|21049.62|21049.62|21049.8|21049.8|21049.55|21049.55|0
1648461290000|2022-03-28 09:54:50|21049.66|21049.66|21048.79|21048.79|21049.7|21049.7|21048.79|21048.79|0
1648461300000|2022-03-28 09:55:00|21048.97|21048.97|21049.3|21049.3|21049.41|21049.41|21048.97|21048.97|0
1648461310000|2022-03-28 09:55:10|21049.16|21049.16|21048.63|21048.63|21049.16|21049.16|21048.59|21048.59|0
1648461320000|2022-03-28 09:55:20|21048.59|21048.59|21048.25|21048.25|21048.66|21048.66|21048.25|21048.25|0
1648461330000|2022-03-28 09:55:30|21048.15|21048.15|21047.31|21047.31|21048.28|21048.28|21047.27|21047.27|0
1648461340000|2022-03-28 09:55:40|21047.23|21047.23|21046|21046|21047.31|21047.31|21046|21046|0
1648461350000|2022-03-28 09:55:50|21046.12|21046.12|21045.83|21045.83|21046.17|21046.17|21045.82|21045.82|0
1648461360000|2022-03-28 09:56:00|21045.97|21045.97|21045.68|21045.68|21045.97|21045.97|21045.68|21045.68|0
1648461370000|2022-03-28 09:56:10|21045.63|21045.63|21046.17|21046.17|21046.22|21046.22|21045.63|21045.63|0
1648461380000|2022-03-28 09:56:20|21046.31|21046.31|21046.11|21046.11|21046.41|21046.41|21046.06|21046.06|0
1648461390000|2022-03-28 09:56:30|21046.31|21046.31|21046.66|21046.66|21046.66|21046.66|21046.29|21046.29|0
1648461400000|2022-03-28 09:56:40|21046.74|21046.74|21046.95|21046.95|21046.95|21046.95|21046.74|21046.74|0
1648461410000|2022-03-28 09:56:50|21046.85|21046.85|21047.23|21047.23|21047.3|21047.3|21046.85|21046.85|0
1648461420000|2022-03-28 09:57:00|21047.13|21047.13|21047.17|21047.17|21047.23|21047.23|21047.04|21047.04|0
1648461430000|2022-03-28 09:57:10|21047.14|21047.14|21047.04|21047.04|21047.15|21047.15|21046.95|21046.95|0
1648461440000|2022-03-28 09:57:20|21046.98|21046.98|21047.39|21047.39|21047.39|21047.39|21046.88|21046.88|0
1648461450000|2022-03-28 09:57:30|21047.31|21047.31|21047.37|21047.37|21047.5|21047.5|21047.16|21047.16|0
1648461460000|2022-03-28 09:57:40|21047.3|21047.3|21048.01|21048.01|21048.07|21048.07|21047.3|21047.3|0
1648461470000|2022-03-28 09:57:50|21047.94|21047.94|21047.93|21047.93|21048.15|21048.15|21047.77|21047.77|0
1648461480000|2022-03-28 09:58:00|21047.85|21047.85|21047.48|21047.48|21047.85|21047.85|21047.48|21047.48|0
1648461490000|2022-03-28 09:58:10|21047.53|21047.53|21047.66|21047.66|21047.7|21047.7|21047.35|21047.35|0
1648461500000|2022-03-28 09:58:20|21047.34|21047.34|21046.43|21046.43|21047.34|21047.34|21046.43|21046.43|0
1648461510000|2022-03-28 09:58:30|21046.36|21046.36|21046.35|21046.35|21046.73|21046.73|21046.25|21046.25|0
1648461520000|2022-03-28 09:58:40|21046.46|21046.46|21046.47|21046.47|21046.58|21046.58|21046.28|21046.28|0
1648461530000|2022-03-28 09:58:50|21046.58|21046.58|21047.62|21047.62|21047.62|21047.62|21046.58|21046.58|0
1648461540000|2022-03-28 09:59:00|21047.43|21047.43|21047.5|21047.5|21047.56|21047.56|21047.43|21047.43|0
1648461550000|2022-03-28 09:59:10|21047.37|21047.37|21047.08|21047.08|21047.37|21047.37|21047.07|21047.07|0
1648461560000|2022-03-28 09:59:20|21047.16|21047.16|21047.2|21047.2|21047.2|21047.2|21047.1|21047.1|0
1648461570000|2022-03-28 09:59:30|21047.26|21047.26|21047.12|21047.12|21047.33|21047.33|21047.11|21047.11|0
1648461580000|2022-03-28 09:59:40|21046.94|21046.94|21046.11|21046.11|21046.94|21046.94|21046.03|21046.03|0
1648461590000|2022-03-28 09:59:50|21046.23|21046.23|21046.27|21046.27|21046.42|21046.42|21046.16|21046.16|0
1648461600000|2022-03-28 10:00:00|21046.35|21046.35|21046.54|21046.54|21046.59|21046.59|21046.35|21046.35|0
1648461610000|2022-03-28 10:00:10|21046.36|21046.36|21046.22|21046.22|21046.76|21046.76|21046.13|21046.13|0
1648461620000|2022-03-28 10:00:20|21046.31|21046.31|21046.32|21046.32|21046.56|21046.56|21046.31|21046.31|0
1648461630000|2022-03-28 10:00:30|21046.76|21046.76|21046.84|21046.84|21046.97|21046.97|21046.76|21046.76|0
1648461640000|2022-03-28 10:00:40|21047.24|21047.24|21047.46|21047.46|21047.46|21047.46|21047.09|21047.09|0
1648461650000|2022-03-28 10:00:50|21047.2|21047.2|21047.16|21047.16|21047.53|21047.53|21047.16|21047.16|0
1648461660000|2022-03-28 10:01:00|21047.07|21047.07|21046.97|21046.97|21047.15|21047.15|21046.93|21046.93|0
1648461670000|2022-03-28 10:01:10|21046.88|21046.88|21047.48|21047.48|21047.48|21047.48|21046.88|21046.88|0
1648461680000|2022-03-28 10:01:20|21047.42|21047.42|21047.13|21047.13|21047.42|21047.42|21047.1|21047.1|0
1648461690000|2022-03-28 10:01:30|21047.08|21047.08|21047.06|21047.06|21047.12|21047.12|21047.06|21047.06|0
1648461700000|2022-03-28 10:01:40|21047.01|21047.01|21046.66|21046.66|21047.01|21047.01|21046.66|21046.66|0
1648461710000|2022-03-28 10:01:50|21046.61|21046.61|21046.53|21046.53|21046.61|21046.61|21046.13|21046.13|0
1648461720000|2022-03-28 10:02:00|21046.62|21046.62|21045.25|21045.25|21046.62|21046.62|21044.68|21044.68|0
1648461730000|2022-03-28 10:02:10|21045.21|21045.21|21045.47|21045.47|21045.48|21045.48|21045.05|21045.05|0
1648461740000|2022-03-28 10:02:20|21045.61|21045.61|21045.99|21045.99|21045.99|21045.99|21045.61|21045.61|0
1648461750000|2022-03-28 10:02:30|21046.03|21046.03|21045.91|21045.91|21046.18|21046.18|21045.73|21045.73|0
1648461760000|2022-03-28 10:02:40|21046.05|21046.05|21046.8|21046.8|21046.8|21046.8|21045.98|21045.98|0
1648461770000|2022-03-28 10:02:50|21046.77|21046.77|21046.71|21046.71|21046.79|21046.79|21046.66|21046.66|0
1648461780000|2022-03-28 10:03:00|21046.67|21046.67|21047.7|21047.7|21047.83|21047.83|21046.67|21046.67|0
1648461790000|2022-03-28 10:03:10|21047.62|21047.62|21047.55|21047.55|21047.7|21047.7|21047.55|21047.55|0
1648461800000|2022-03-28 10:03:20|21047.34|21047.34|21046.9|21046.9|21047.34|21047.34|21046.9|21046.9|0
1648461810000|2022-03-28 10:03:30|21046.55|21046.55|21046.48|21046.48|21046.61|21046.61|21046.48|21046.48|0
1648461820000|2022-03-28 10:03:40|21046.36|21046.36|21046.17|21046.17|21046.36|21046.36|21046.17|21046.17|0
1648461830000|2022-03-28 10:03:50|21046.1|21046.1|21046.01|21046.01|21046.16|21046.16|21045.97|21045.97|0
1648461840000|2022-03-28 10:04:00|21046.07|21046.07|21046.22|21046.22|21046.22|21046.22|21046.07|21046.07|0
1648461850000|2022-03-28 10:04:10|21046.26|21046.26|21046.26|21046.26|21046.26|21046.26|21046.26|21046.26|0
1648461860000|2022-03-28 10:04:20|21046.19|21046.19|21046.81|21046.81|21047.1|21047.1|21046.17|21046.17|0
1648461870000|2022-03-28 10:04:30|21046.89|21046.89|21047|21047|21047.1|21047.1|21046.89|21046.89|0
1648461880000|2022-03-28 10:04:40|21047.15|21047.15|21046.92|21046.92|21047.28|21047.28|21046.92|21046.92|0
1648461890000|2022-03-28 10:04:50|21047.03|21047.03|21046.93|21046.93|21047.03|21047.03|21046.84|21046.84|0
1648461900000|2022-03-28 10:05:00|21046.9|21046.9|21047.04|21047.04|21047.04|21047.04|21046.83|21046.83|0
1648461910000|2022-03-28 10:05:10|21047.08|21047.08|21047.19|21047.19|21047.19|21047.19|21047.08|21047.08|0
1648461920000|2022-03-28 10:05:20|21047.03|21047.03|21046.68|21046.68|21047.03|21047.03|21046.68|21046.68|0
1648461930000|2022-03-28 10:05:30|21046.54|21046.54|21046.71|21046.71|21046.97|21046.97|21046.52|21046.52|0
1648461940000|2022-03-28 10:05:40|21046.8|21046.8|21047.33|21047.33|21047.41|21047.41|21046.63|21046.63|0
1648461950000|2022-03-28 10:05:50|21047.3|21047.3|21047.07|21047.07|21047.3|21047.3|21047.07|21047.07|0
1648461960000|2022-03-28 10:06:00|21047.21|21047.21|21047.43|21047.43|21047.43|21047.43|21047.13|21047.13|0
1648461970000|2022-03-28 10:06:10|21047.48|21047.48|21047.5|21047.5|21047.66|21047.66|21047.43|21047.43|0
1648461980000|2022-03-28 10:06:20|21047.43|21047.43|21047.58|21047.58|21047.58|21047.58|21047.43|21047.43|0
1648461990000|2022-03-28 10:06:30|21047.52|21047.52|21048.5|21048.5|21048.82|21048.82|21047.52|21047.52|0
1648462000000|2022-03-28 10:06:40|21048.56|21048.56|21048.96|21048.96|21048.96|21048.96|21048.56|21048.56|0
1648462010000|2022-03-28 10:06:50|21048.87|21048.87|21049.43|21049.43|21049.44|21049.44|21048.87|21048.87|0
1648462020000|2022-03-28 10:07:00|21049.16|21049.16|21049.39|21049.39|21049.44|21049.44|21049.16|21049.16|0
1648462030000|2022-03-28 10:07:10|21049.25|21049.25|21049.35|21049.35|21049.35|21049.35|21049.25|21049.25|0
1648462040000|2022-03-28 10:07:20|21049.4|21049.4|21048.64|21048.64|21049.4|21049.4|21048.64|21048.64|0
1648462050000|2022-03-28 10:07:30|21048.67|21048.67|21048.44|21048.44|21048.75|21048.75|21048.44|21048.44|0
1648462060000|2022-03-28 10:07:40|21048.3|21048.3|21049.47|21049.47|21049.47|21049.47|21048.15|21048.15|0
1648462070000|2022-03-28 10:07:50|21049.39|21049.39|21049.2|21049.2|21049.39|21049.39|21049.2|21049.2|0
1648462080000|2022-03-28 10:08:00|21049.11|21049.11|21048.93|21048.93|21049.11|21049.11|21048.93|21048.93|0
1648462090000|2022-03-28 10:08:10|21048.85|21048.85|21048.69|21048.69|21048.85|21048.85|21048.69|21048.69|0
1648462100000|2022-03-28 10:08:20|21048.71|21048.71|21048.93|21048.93|21048.93|21048.93|21048.66|21048.66|0
1648462110000|2022-03-28 10:08:30|21048.99|21048.99|21049.37|21049.37|21049.37|21049.37|21048.96|21048.96|0
1648462120000|2022-03-28 10:08:40|21049.24|21049.24|21048.69|21048.69|21049.24|21049.24|21048.69|21048.69|0
1648462130000|2022-03-28 10:08:50|21048.5|21048.5|21048.71|21048.71|21048.71|21048.71|21048.5|21048.5|0
1648462140000|2022-03-28 10:09:00|21048.85|21048.85|21048.97|21048.97|21048.97|21048.97|21048.85|21048.85|0
1648462150000|2022-03-28 10:09:10|21049.04|21049.04|21048.98|21048.98|21049.14|21049.14|21048.98|21048.98|0
1648462160000|2022-03-28 10:09:20|21048.91|21048.91|21048.88|21048.88|21049.05|21049.05|21048.88|21048.88|0
1648462170000|2022-03-28 10:09:30|21048.94|21048.94|21048.88|21048.88|21048.94|21048.94|21048.88|21048.88|0
1648462180000|2022-03-28 10:09:40|21048.83|21048.83|21048.84|21048.84|21048.94|21048.94|21048.6|21048.6|0
1648462190000|2022-03-28 10:09:50|21048.79|21048.79|21048.5|21048.5|21048.79|21048.79|21048.5|21048.5|0
1648462200000|2022-03-28 10:10:00|21048.38|21048.38|21048.13|21048.13|21048.38|21048.38|21048.02|21048.02|0
1648462210000|2022-03-28 10:10:10|21048.31|21048.31|21048.56|21048.56|21048.56|21048.56|21048.31|21048.31|0
1648462220000|2022-03-28 10:10:20|21048.3|21048.3|21048.22|21048.22|21048.3|21048.3|21048.17|21048.17|0
1648462230000|2022-03-28 10:10:30|21048.15|21048.15|21048.2|21048.2|21048.2|21048.2|21048.15|21048.15|0
1648462240000|2022-03-28 10:10:40|21048.17|21048.17|21048.3|21048.3|21048.3|21048.3|21048.17|21048.17|0
1648462250000|2022-03-28 10:10:50|21048.42|21048.42|21048.3|21048.3|21048.53|21048.53|21048.3|21048.3|0
1648462260000|2022-03-28 10:11:00|21048.25|21048.25|21048.2|21048.2|21048.31|21048.31|21048.2|21048.2|0
1648462270000|2022-03-28 10:11:10|21048.29|21048.29|21048.22|21048.22|21048.46|21048.46|21048.22|21048.22|0
1648462280000|2022-03-28 10:11:20|21048.36|21048.36|21047.87|21047.87|21048.36|21048.36|21047.84|21047.84|0
1648462290000|2022-03-28 10:11:30|21047.77|21047.77|21047.51|21047.51|21047.77|21047.77|21047.51|21047.51|0
1648462300000|2022-03-28 10:11:40|21047.55|21047.55|21047.55|21047.55|21047.55|21047.55|21047.55|21047.55|0
1648462310000|2022-03-28 10:11:50|21047.5|21047.5|21047.86|21047.86|21047.86|21047.86|21047.5|21047.5|0
1648462320000|2022-03-28 10:12:00|21047.79|21047.79|21047.53|21047.53|21047.92|21047.92|21047.43|21047.43|0
1648462330000|2022-03-28 10:12:10|21047.38|21047.38|21049.9|21049.9|21050.01|21050.01|21047.38|21047.38|0
1648462340000|2022-03-28 10:12:20|21050.14|21050.14|21051.26|21051.26|21051.26|21051.26|21050.14|21050.14|0
1648462350000|2022-03-28 10:12:30|21051.31|21051.31|21052.53|21052.53|21052.53|21052.53|21051.19|21051.19|0
1648462360000|2022-03-28 10:12:40|21052.64|21052.64|21053.95|21053.95|21053.95|21053.95|21052.64|21052.64|0
1648462370000|2022-03-28 10:12:50|21054|21054|21054.19|21054.19|21054.19|21054.19|21053.79|21053.79|0
1648462380000|2022-03-28 10:13:00|21054.14|21054.14|21054.63|21054.63|21054.63|21054.63|21054.14|21054.14|0
1648462390000|2022-03-28 10:13:10|21054.59|21054.59|21055.13|21055.13|21055.27|21055.27|21054.54|21054.54|0
1648462400000|2022-03-28 10:13:20|21055.17|21055.17|21055.41|21055.41|21055.41|21055.41|21055.12|21055.12|0
1648462410000|2022-03-28 10:13:30|21055.53|21055.53|21055.84|21055.84|21055.84|21055.84|21055.53|21055.53|0
1648462420000|2022-03-28 10:13:40|21055.76|21055.76|21056.33|21056.33|21056.51|21056.51|21055.76|21055.76|0
1648462430000|2022-03-28 10:13:50|21056.51|21056.51|21056.13|21056.13|21056.51|21056.51|21055.69|21055.69|0
1648462440000|2022-03-28 10:14:00|21055.99|21055.99|21056.6|21056.6|21056.6|21056.6|21055.82|21055.82|0
1648462450000|2022-03-28 10:14:10|21056.67|21056.67|21056.61|21056.61|21056.67|21056.67|21056.49|21056.49|0
1648462460000|2022-03-28 10:14:20|21056.7|21056.7|21057.01|21057.01|21057.07|21057.07|21056.7|21056.7|0
1648462470000|2022-03-28 10:14:30|21057.06|21057.06|21057.23|21057.23|21057.67|21057.67|21057.06|21057.06|0
1648462480000|2022-03-28 10:14:40|21057.28|21057.28|21059.3|21059.3|21059.3|21059.3|21057.22|21057.22|0
1648462490000|2022-03-28 10:14:50|21059.24|21059.24|21059.32|21059.32|21059.52|21059.52|21059.24|21059.24|0
1648462500000|2022-03-28 10:15:00|21059.4|21059.4|21059.68|21059.68|21059.78|21059.78|21059.37|21059.37|0
1648462510000|2022-03-28 10:15:10|21059.64|21059.64|21060.34|21060.34|21060.34|21060.34|21059.42|21059.42|0
1648462520000|2022-03-28 10:15:20|21060.37|21060.37|21060.76|21060.76|21060.8|21060.8|21060.37|21060.37|0
1648462530000|2022-03-28 10:15:30|21060.91|21060.91|21061.59|21061.59|21061.59|21061.59|21060.91|21060.91|0
1648462540000|2022-03-28 10:15:40|21061.71|21061.71|21061.77|21061.77|21061.77|21061.77|21061.48|21061.48|0
1648462550000|2022-03-28 10:15:50|21061.71|21061.71|21062.28|21062.28|21062.32|21062.32|21061.71|21061.71|0
1648462560000|2022-03-28 10:16:00|21062.32|21062.32|21062.83|21062.83|21062.83|21062.83|21062.32|21062.32|0
1648462570000|2022-03-28 10:16:10|21063.32|21063.32|21062.39|21062.39|21063.37|21063.37|21062.33|21062.33|0
1648462580000|2022-03-28 10:16:20|21062.47|21062.47|21063.03|21063.03|21063.03|21063.03|21062.47|21062.47|0
1648462590000|2022-03-28 10:16:30|21063.02|21063.02|21063.94|21063.94|21063.94|21063.94|21063.02|21063.02|0
1648462600000|2022-03-28 10:16:40|21064.02|21064.02|21063.98|21063.98|21064.25|21064.25|21063.98|21063.98|0
1648462610000|2022-03-28 10:16:50|21063.92|21063.92|21064|21064|21064.16|21064.16|21063.92|21063.92|0
1648462620000|2022-03-28 10:17:00|21064.02|21064.02|21064.4|21064.4|21064.4|21064.4|21064.02|21064.02|0
1648462630000|2022-03-28 10:17:10|21064.49|21064.49|21064.4|21064.4|21064.49|21064.49|21064.22|21064.22|0
1648462640000|2022-03-28 10:17:20|21064.51|21064.51|21064.66|21064.66|21064.66|21064.66|21064.51|21064.51|0
1648462650000|2022-03-28 10:17:30|21064.56|21064.56|21064.68|21064.68|21064.77|21064.77|21064.56|21064.56|0
1648462660000|2022-03-28 10:17:40|21064.6|21064.6|21064.6|21064.6|21064.6|21064.6|21064.6|21064.6|0
1648462670000|2022-03-28 10:17:50|21064.52|21064.52|21064.52|21064.52|21064.52|21064.52|21064.52|21064.52|0
1648462690000|2022-03-28 10:18:10|21064.63|21064.63|21064.67|21064.67|21064.82|21064.82|21064.57|21064.57|0
1648462700000|2022-03-28 10:18:20|21064.72|21064.72|21064.81|21064.81|21064.81|21064.81|21064.63|21064.63|0
1648462710000|2022-03-28 10:18:30|21064.67|21064.67|21064.95|21064.95|21064.95|21064.95|21064.6|21064.6|0
1648462720000|2022-03-28 10:18:40|21064.98|21064.98|21065.49|21065.49|21065.49|21065.49|21064.97|21064.97|0
1648462730000|2022-03-28 10:18:50|21065.57|21065.57|21065.51|21065.51|21065.57|21065.57|21065.51|21065.51|0
1648462740000|2022-03-28 10:19:00|21065.32|21065.32|21065.27|21065.27|21065.48|21065.48|21065.18|21065.18|0
1648462750000|2022-03-28 10:19:10|21065.19|21065.19|21065.17|21065.17|21065.19|21065.19|21065.01|21065.01|0
1648462760000|2022-03-28 10:19:20|21065.1|21065.1|21064.84|21064.84|21065.33|21065.33|21064.84|21064.84|0
1648462770000|2022-03-28 10:19:30|21064.7|21064.7|21064.72|21064.72|21064.98|21064.98|21064.66|21064.66|0
1648462780000|2022-03-28 10:19:40|21064.58|21064.58|21065.11|21065.11|21065.11|21065.11|21064.58|21064.58|0
1648462790000|2022-03-28 10:19:50|21065.17|21065.17|21065.53|21065.53|21065.53|21065.53|21064.86|21064.86|0
1648462800000|2022-03-28 10:20:00|21065.41|21065.41|21065.96|21065.96|21065.96|21065.96|21065.41|21065.41|0
1648462810000|2022-03-28 10:20:10|21065.85|21065.85|21065.89|21065.89|21065.89|21065.89|21065.67|21065.67|0
1648462820000|2022-03-28 10:20:20|21065.82|21065.82|21065.6|21065.6|21065.88|21065.88|21065.5|21065.5|0
1648462830000|2022-03-28 10:20:30|21065.73|21065.73|21066.01|21066.01|21066.08|21066.08|21065.6|21065.6|0
1648462840000|2022-03-28 10:20:40|21066.11|21066.11|21066.14|21066.14|21066.22|21066.22|21066.11|21066.11|0
1648462850000|2022-03-28 10:20:50|21066.25|21066.25|21066.45|21066.45|21066.45|21066.45|21066.25|21066.25|0
1648462860000|2022-03-28 10:21:00|21066.32|21066.32|21065.99|21065.99|21066.32|21066.32|21065.85|21065.85|0
1648462870000|2022-03-28 10:21:10|21066.17|21066.17|21066.25|21066.25|21066.25|21066.25|21065.8|21065.8|0
1648462880000|2022-03-28 10:21:20|21066.32|21066.32|21066.19|21066.19|21066.55|21066.55|21066.19|21066.19|0
1648462890000|2022-03-28 10:21:30|21066.43|21066.43|21066.83|21066.83|21066.83|21066.83|21066.43|21066.43|0
1648462900000|2022-03-28 10:21:40|21066.78|21066.78|21065.86|21065.86|21066.89|21066.89|21065.61|21065.61|0
1648462910000|2022-03-28 10:21:50|21065.95|21065.95|21065.8|21065.8|21066.03|21066.03|21065.75|21065.75|0
1648462920000|2022-03-28 10:22:00|21065.87|21065.87|21065.47|21065.47|21066|21066|21065.47|21065.47|0
1648462930000|2022-03-28 10:22:10|21065.45|21065.45|21066.66|21066.66|21066.66|21066.66|21065.45|21065.45|0
1648462940000|2022-03-28 10:22:20|21066.69|21066.69|21067.73|21067.73|21067.93|21067.93|21066.45|21066.45|0
1648462950000|2022-03-28 10:22:30|21067.9|21067.9|21067.73|21067.73|21067.9|21067.9|21067.7|21067.7|0
1648462960000|2022-03-28 10:22:40|21067.65|21067.65|21067.91|21067.91|21067.94|21067.94|21067.62|21067.62|0
1648462970000|2022-03-28 10:22:50|21067.93|21067.93|21068.64|21068.64|21068.64|21068.64|21067.71|21067.71|0
1648462980000|2022-03-28 10:23:00|21068.75|21068.75|21069.71|21069.71|21069.82|21069.82|21068.75|21068.75|0
1648462990000|2022-03-28 10:23:10|21069.74|21069.74|21070.79|21070.79|21070.79|21070.79|21069.74|21069.74|0
1648463000000|2022-03-28 10:23:20|21070.76|21070.76|21071.19|21071.19|21071.19|21071.19|21070.73|21070.73|0
1648463010000|2022-03-28 10:23:30|21071.27|21071.27|21071|21071|21071.27|21071.27|21071|21071|0
1648463020000|2022-03-28 10:23:40|21071.04|21071.04|21071.09|21071.09|21071.3|21071.3|21070.95|21070.95|0
1648463030000|2022-03-28 10:23:50|21070.9|21070.9|21070.67|21070.67|21070.9|21070.9|21070.34|21070.34|0
1648463040000|2022-03-28 10:24:00|21070.76|21070.76|21070.82|21070.82|21071.07|21071.07|21070.55|21070.55|0
1648463050000|2022-03-28 10:24:10|21070.85|21070.85|21070.65|21070.65|21070.97|21070.97|21070.65|21070.65|0
1648463060000|2022-03-28 10:24:20|21070.43|21070.43|21070.76|21070.76|21070.87|21070.87|21070.43|21070.43|0
1648463070000|2022-03-28 10:24:30|21070.24|21070.24|21069.95|21069.95|21070.32|21070.32|21069.95|21069.95|0
1648463080000|2022-03-28 10:24:40|21069.85|21069.85|21069.88|21069.88|21069.88|21069.88|21069.85|21069.85|0
1648463090000|2022-03-28 10:24:50|21069.93|21069.93|21069.85|21069.85|21069.98|21069.98|21069.85|21069.85|0
1648463100000|2022-03-28 10:25:00|21069.91|21069.91|21070.38|21070.38|21070.64|21070.64|21069.89|21069.89|0
1648463110000|2022-03-28 10:25:10|21070.36|21070.36|21070.37|21070.37|21070.55|21070.55|21070.29|21070.29|0
1648463120000|2022-03-28 10:25:20|21070.44|21070.44|21070.22|21070.22|21070.44|21070.44|21070.18|21070.18|0
1648463130000|2022-03-28 10:25:30|21070.23|21070.23|21069.91|21069.91|21070.29|21070.29|21069.91|21069.91|0
1648463140000|2022-03-28 10:25:40|21069.83|21069.83|21070.32|21070.32|21070.32|21070.32|21069.81|21069.81|0
1648463150000|2022-03-28 10:25:50|21070.18|21070.18|21070.42|21070.42|21070.48|21070.48|21070.18|21070.18|0
1648463160000|2022-03-28 10:26:00|21070.41|21070.41|21070.33|21070.33|21070.42|21070.42|21070.33|21070.33|0
1648463170000|2022-03-28 10:26:10|21070.26|21070.26|21069.92|21069.92|21070.26|21070.26|21069.92|21069.92|0
1648463180000|2022-03-28 10:26:20|21069.81|21069.81|21069.87|21069.87|21069.87|21069.87|21069.76|21069.76|0
1648463190000|2022-03-28 10:26:30|21069.82|21069.82|21069.72|21069.72|21069.82|21069.82|21069.72|21069.72|0
1648463200000|2022-03-28 10:26:40|21069.64|21069.64|21069.19|21069.19|21069.64|21069.64|21069.19|21069.19|0
1648463210000|2022-03-28 10:26:50|21069.04|21069.04|21068.95|21068.95|21069.04|21069.04|21068.85|21068.85|0
1648463220000|2022-03-28 10:27:00|21069.01|21069.01|21069.02|21069.02|21069.06|21069.06|21068.89|21068.89|0
1648463230000|2022-03-28 10:27:10|21069.05|21069.05|21069.1|21069.1|21069.31|21069.31|21069.05|21069.05|0
1648463240000|2022-03-28 10:27:20|21069.06|21069.06|21068.58|21068.58|21069.06|21069.06|21068.58|21068.58|0
1648463250000|2022-03-28 10:27:30|21068.65|21068.65|21068.65|21068.65|21068.87|21068.87|21068.63|21068.63|0
1648463260000|2022-03-28 10:27:40|21068.72|21068.72|21068.79|21068.79|21068.79|21068.79|21068.72|21068.72|0
1648463270000|2022-03-28 10:27:50|21068.86|21068.86|21069.32|21069.32|21069.32|21069.32|21068.86|21068.86|0
1648463280000|2022-03-28 10:28:00|21069.23|21069.23|21069.21|21069.21|21069.23|21069.23|21069.14|21069.14|0
1648463290000|2022-03-28 10:28:10|21069.33|21069.33|21069.02|21069.02|21069.36|21069.36|21069.02|21069.02|0
1648463300000|2022-03-28 10:28:20|21069.09|21069.09|21068.84|21068.84|21069.09|21069.09|21068.84|21068.84|0
1648463310000|2022-03-28 10:28:30|21068.82|21068.82|21069.12|21069.12|21069.12|21069.12|21068.82|21068.82|0
1648463320000|2022-03-28 10:28:40|21069.26|21069.26|21069.24|21069.24|21069.43|21069.43|21069.15|21069.15|0
1648463330000|2022-03-28 10:28:50|21069.32|21069.32|21069.53|21069.53|21069.53|21069.53|21069.26|21069.26|0
1648463340000|2022-03-28 10:29:00|21069.17|21069.17|21069.5|21069.5|21069.5|21069.5|21069.17|21069.17|0
1648463350000|2022-03-28 10:29:10|21069.39|21069.39|21068.64|21068.64|21069.44|21069.44|21068.64|21068.64|0
1648463360000|2022-03-28 10:29:20|21068.53|21068.53|21068.4|21068.4|21068.61|21068.61|21068.4|21068.4|0
1648463370000|2022-03-28 10:29:30|21068.5|21068.5|21068.71|21068.71|21068.73|21068.73|21068.5|21068.5|0
1648463380000|2022-03-28 10:29:40|21068.75|21068.75|21068.96|21068.96|21068.96|21068.96|21068.75|21068.75|0
1648463390000|2022-03-28 10:29:50|21068.89|21068.89|21068.77|21068.77|21068.89|21068.89|21068.77|21068.77|0
1648463400000|2022-03-28 10:30:00|21068.91|21068.91|21068.7|21068.7|21068.91|21068.91|21068.5|21068.5|0
1648463410000|2022-03-28 10:30:10|21068.68|21068.68|21068.96|21068.96|21069.05|21069.05|21068.57|21068.57|0
1648463420000|2022-03-28 10:30:20|21069.18|21069.18|21069.1|21069.1|21069.3|21069.3|21069.1|21069.1|0
1648463430000|2022-03-28 10:30:30|21069.13|21069.13|21068.95|21068.95|21069.13|21069.13|21068.88|21068.88|0
1648463440000|2022-03-28 10:30:40|21068.9|21068.9|21068.92|21068.92|21069.05|21069.05|21068.9|21068.9|0
1648463450000|2022-03-28 10:30:50|21068.89|21068.89|21068.77|21068.77|21068.9|21068.9|21068.77|21068.77|0
1648463460000|2022-03-28 10:31:00|21068.7|21068.7|21068.78|21068.78|21068.88|21068.88|21068.7|21068.7|0
1648463470000|2022-03-28 10:31:10|21068.7|21068.7|21068.97|21068.97|21068.97|21068.97|21068.7|21068.7|0
1648463480000|2022-03-28 10:31:20|21068.9|21068.9|21068.37|21068.37|21069.06|21069.06|21068.22|21068.22|0
1648463490000|2022-03-28 10:31:30|21068.1|21068.1|21068.2|21068.2|21068.2|21068.2|21068.04|21068.04|0
1648463500000|2022-03-28 10:31:40|21068.31|21068.31|21067.12|21067.12|21068.44|21068.44|21067.12|21067.12|0
1648463510000|2022-03-28 10:31:50|21067.33|21067.33|21067.24|21067.24|21067.33|21067.33|21066.96|21066.96|0
1648463520000|2022-03-28 10:32:00|21067.19|21067.19|21067.35|21067.35|21067.35|21067.35|21067.19|21067.19|0
1648463530000|2022-03-28 10:32:10|21067.46|21067.46|21067.34|21067.34|21067.46|21067.46|21067.34|21067.34|0
1648463540000|2022-03-28 10:32:20|21067.47|21067.47|21066.73|21066.73|21067.47|21067.47|21066.73|21066.73|0
1648463550000|2022-03-28 10:32:30|21066.23|21066.23|21065.8|21065.8|21066.26|21066.26|21065.8|21065.8|0
1648463560000|2022-03-28 10:32:40|21065.93|21065.93|21065.92|21065.92|21066.21|21066.21|21065.81|21065.81|0
1648463570000|2022-03-28 10:32:50|21066|21066|21065.76|21065.76|21066.07|21066.07|21065.76|21065.76|0
1648463580000|2022-03-28 10:33:00|21065.81|21065.81|21065.91|21065.91|21065.91|21065.91|21065.75|21065.75|0
1648463590000|2022-03-28 10:33:10|21065.86|21065.86|21065.94|21065.94|21065.94|21065.94|21065.86|21065.86|0
1648463600000|2022-03-28 10:33:20|21066.02|21066.02|21066.31|21066.31|21066.31|21066.31|21065.93|21065.93|0
1648463610000|2022-03-28 10:33:30|21066.37|21066.37|21066.83|21066.83|21066.83|21066.83|21066.35|21066.35|0
1648463620000|2022-03-28 10:33:40|21066.9|21066.9|21067.48|21067.48|21067.52|21067.52|21066.86|21066.86|0
1648463630000|2022-03-28 10:33:50|21067.26|21067.26|21067.21|21067.21|21067.54|21067.54|21067.21|21067.21|0
1648463640000|2022-03-28 10:34:00|21067.34|21067.34|21067.4|21067.4|21067.4|21067.4|21067.22|21067.22|0
1648463650000|2022-03-28 10:34:10|21067.25|21067.25|21066.81|21066.81|21067.25|21067.25|21066.81|21066.81|0
1648463660000|2022-03-28 10:34:20|21066.67|21066.67|21066.85|21066.85|21066.89|21066.89|21066.58|21066.58|0
1648463670000|2022-03-28 10:34:30|21066.96|21066.96|21066.92|21066.92|21066.97|21066.97|21066.89|21066.89|0
1648463680000|2022-03-28 10:34:40|21066.85|21066.85|21066.98|21066.98|21066.98|21066.98|21066.76|21066.76|0
1648463690000|2022-03-28 10:34:50|21066.71|21066.71|21066.56|21066.56|21066.71|21066.71|21066.56|21066.56|0
1648463700000|2022-03-28 10:35:00|21066.54|21066.54|21066.66|21066.66|21066.91|21066.91|21066.54|21066.54|0
1648463710000|2022-03-28 10:35:10|21066.76|21066.76|21067.14|21067.14|21067.14|21067.14|21066.43|21066.43|0
1648463720000|2022-03-28 10:35:20|21067.32|21067.32|21068.41|21068.41|21068.41|21068.41|21067.32|21067.32|0
1648463730000|2022-03-28 10:35:30|21068.39|21068.39|21067.71|21067.71|21068.39|21068.39|21067.62|21067.62|0
1648463740000|2022-03-28 10:35:40|21067.58|21067.58|21066.85|21066.85|21067.58|21067.58|21066.85|21066.85|0
1648463750000|2022-03-28 10:35:50|21066.79|21066.79|21066.79|21066.79|21067.1|21067.1|21066.79|21066.79|0
1648463760000|2022-03-28 10:36:00|21066.72|21066.72|21065.98|21065.98|21066.72|21066.72|21065.96|21065.96|0
1648463770000|2022-03-28 10:36:10|21065.87|21065.87|21065.7|21065.7|21065.87|21065.87|21065.34|21065.34|0
1648463780000|2022-03-28 10:36:20|21065.61|21065.61|21065.58|21065.58|21065.63|21065.63|21065.52|21065.52|0
1648463790000|2022-03-28 10:36:30|21065.51|21065.51|21065.03|21065.03|21065.51|21065.51|21064.99|21064.99|0
1648463800000|2022-03-28 10:36:40|21064.98|21064.98|21064.57|21064.57|21064.99|21064.99|21064.57|21064.57|0
1648463810000|2022-03-28 10:36:50|21064.65|21064.65|21065|21065|21065|21065|21064.65|21064.65|0
1648463820000|2022-03-28 10:37:00|21064.72|21064.72|21064.33|21064.33|21064.72|21064.72|21064.25|21064.25|0
1648463830000|2022-03-28 10:37:10|21064.27|21064.27|21064.34|21064.34|21064.35|21064.35|21064.27|21064.27|0
1648463840000|2022-03-28 10:37:20|21064.09|21064.09|21064.2|21064.2|21064.2|21064.2|21064.09|21064.09|0
1648463850000|2022-03-28 10:37:30|21064.16|21064.16|21064.22|21064.22|21064.25|21064.25|21064.16|21064.16|0
1648463860000|2022-03-28 10:37:40|21064.36|21064.36|21064.43|21064.43|21064.51|21064.51|21064.36|21064.36|0
1648463870000|2022-03-28 10:37:50|21064.32|21064.32|21064.12|21064.12|21064.32|21064.32|21064.04|21064.04|0
1648463880000|2022-03-28 10:38:00|21064.2|21064.2|21064.41|21064.41|21064.41|21064.41|21064.08|21064.08|0
1648463890000|2022-03-28 10:38:10|21064.45|21064.45|21064.54|21064.54|21064.54|21064.54|21064.4|21064.4|0
1648463900000|2022-03-28 10:38:20|21064.36|21064.36|21064.62|21064.62|21064.8|21064.8|21064.3|21064.3|0
1648463910000|2022-03-28 10:38:30|21064.68|21064.68|21064.15|21064.15|21064.68|21064.68|21064.15|21064.15|0
1648463920000|2022-03-28 10:38:40|21063.97|21063.97|21063.94|21063.94|21063.97|21063.97|21063.89|21063.89|0
1648463930000|2022-03-28 10:38:50|21064|21064|21063.5|21063.5|21064|21064|21063.43|21063.43|0
1648463940000|2022-03-28 10:39:00|21063.29|21063.29|21063.22|21063.22|21063.48|21063.48|21063.15|21063.15|0
1648463950000|2022-03-28 10:39:10|21063.18|21063.18|21062.93|21062.93|21063.18|21063.18|21062.87|21062.87|0
1648463960000|2022-03-28 10:39:20|21063.09|21063.09|21063.44|21063.44|21063.44|21063.44|21063.04|21063.04|0
1648463970000|2022-03-28 10:39:30|21063.53|21063.53|21063.89|21063.89|21063.89|21063.89|21063.5|21063.5|0
1648463980000|2022-03-28 10:39:40|21063.95|21063.95|21064.18|21064.18|21064.18|21064.18|21063.95|21063.95|0
1648463990000|2022-03-28 10:39:50|21064.34|21064.34|21064.1|21064.1|21064.34|21064.34|21063.99|21063.99|0
1648464000000|2022-03-28 10:40:00|21064.18|21064.18|21069.84|21069.84|21069.84|21069.84|21064.18|21064.18|0
1648464010000|2022-03-28 10:40:10|21069.96|21069.96|21069.9|21069.9|21070.31|21070.31|21069.9|21069.9|0
1648464020000|2022-03-28 10:40:20|21069.98|21069.98|21069.65|21069.65|21070|21070|21069.65|21069.65|0
1648464030000|2022-03-28 10:40:30|21069.71|21069.71|21070.01|21070.01|21070.01|21070.01|21069.71|21069.71|0
1648464040000|2022-03-28 10:40:40|21069.86|21069.86|21069.99|21069.99|21069.99|21069.99|21069.73|21069.73|0
1648464050000|2022-03-28 10:40:50|21070.04|21070.04|21069.98|21069.98|21070.18|21070.18|21069.91|21069.91|0
1648464060000|2022-03-28 10:41:00|21070.05|21070.05|21070.09|21070.09|21070.25|21070.25|21069.88|21069.88|0
1648464070000|2022-03-28 10:41:10|21069.94|21069.94|21069.86|21069.86|21069.94|21069.94|21069.86|21069.86|0
1648464080000|2022-03-28 10:41:20|21069.56|21069.56|21069.45|21069.45|21069.67|21069.67|21069.45|21069.45|0
1648464090000|2022-03-28 10:41:30|21069.5|21069.5|21069.75|21069.75|21069.75|21069.75|21069.5|21069.5|0
1648464100000|2022-03-28 10:41:40|21069.62|21069.62|21069.22|21069.22|21069.62|21069.62|21069.22|21069.22|0
1648464110000|2022-03-28 10:41:50|21069.13|21069.13|21069.13|21069.13|21069.13|21069.13|21069.07|21069.07|0
1648464120000|2022-03-28 10:42:00|21068.91|21068.91|21068.61|21068.61|21068.97|21068.97|21068.49|21068.49|0
1648464130000|2022-03-28 10:42:10|21068.56|21068.56|21068.61|21068.61|21068.61|21068.61|21068.56|21068.56|0
1648464140000|2022-03-28 10:42:20|21068.55|21068.55|21068.26|21068.26|21068.55|21068.55|21068.25|21068.25|0
1648464150000|2022-03-28 10:42:30|21068.31|21068.31|21068.21|21068.21|21068.51|21068.51|21068.21|21068.21|0
1648464160000|2022-03-28 10:42:40|21068.15|21068.15|21068.05|21068.05|21068.33|21068.33|21068.05|21068.05|0
1648464170000|2022-03-28 10:42:50|21067.83|21067.83|21067.5|21067.5|21067.83|21067.83|21067.42|21067.42|0
1648464180000|2022-03-28 10:43:00|21067.64|21067.64|21067.53|21067.53|21067.64|21067.64|21067.46|21067.46|0
1648464190000|2022-03-28 10:43:10|21067.58|21067.58|21067.66|21067.66|21067.69|21067.69|21067.54|21067.54|0
1648464200000|2022-03-28 10:43:20|21067.69|21067.69|21068.73|21068.73|21068.73|21068.73|21067.66|21067.66|0
1648464210000|2022-03-28 10:43:30|21068.83|21068.83|21068.3|21068.3|21068.83|21068.83|21068.3|21068.3|0
1648464220000|2022-03-28 10:43:40|21068.37|21068.37|21068.26|21068.26|21068.37|21068.37|21068.26|21068.26|0
1648464230000|2022-03-28 10:43:50|21068.36|21068.36|21068.19|21068.19|21068.46|21068.46|21068.19|21068.19|0
1648464240000|2022-03-28 10:44:00|21068.1|21068.1|21069.86|21069.86|21069.86|21069.86|21068.1|21068.1|0
1648464250000|2022-03-28 10:44:10|21069.8|21069.8|21070.33|21070.33|21070.33|21070.33|21069.8|21069.8|0
1648464260000|2022-03-28 10:44:20|21070.19|21070.19|21069.87|21069.87|21070.19|21070.19|21069.87|21069.87|0
1648464270000|2022-03-28 10:44:30|21070.04|21070.04|21070.1|21070.1|21070.17|21070.17|21070.04|21070.04|0
1648464280000|2022-03-28 10:44:40|21070.21|21070.21|21070.31|21070.31|21070.31|21070.31|21070.21|21070.21|0
1648464290000|2022-03-28 10:44:50|21070.25|21070.25|21070.92|21070.92|21070.92|21070.92|21070.25|21070.25|0
1648464300000|2022-03-28 10:45:00|21070.81|21070.81|21070.69|21070.69|21070.93|21070.93|21070.64|21070.64|0
1648464310000|2022-03-28 10:45:10|21070.58|21070.58|21070.74|21070.74|21070.86|21070.86|21070.58|21070.58|0
1648464320000|2022-03-28 10:45:20|21070.8|21070.8|21073.17|21073.17|21073.17|21073.17|21070.8|21070.8|0
1648464330000|2022-03-28 10:45:30|21073.13|21073.13|21073.52|21073.52|21073.52|21073.52|21072.99|21072.99|0
1648464340000|2022-03-28 10:45:40|21073.58|21073.58|21073.19|21073.19|21073.58|21073.58|21073.17|21073.17|0
1648464350000|2022-03-28 10:45:50|21073.24|21073.24|21073.15|21073.15|21073.53|21073.53|21073.11|21073.11|0
1648464360000|2022-03-28 10:46:00|21073.03|21073.03|21072.99|21072.99|21073.03|21073.03|21072.83|21072.83|0
1648464370000|2022-03-28 10:46:10|21073.04|21073.04|21074.51|21074.51|21074.51|21074.51|21073.04|21073.04|0
1648464380000|2022-03-28 10:46:20|21074.62|21074.62|21074.94|21074.94|21074.94|21074.94|21074.62|21074.62|0
1648464390000|2022-03-28 10:46:30|21074.89|21074.89|21075.17|21075.17|21075.17|21075.17|21074.89|21074.89|0
1648464400000|2022-03-28 10:46:40|21075.23|21075.23|21075.94|21075.94|21075.94|21075.94|21075.15|21075.15|0
1648464410000|2022-03-28 10:46:50|21075.8|21075.8|21076.02|21076.02|21076.18|21076.18|21075.8|21075.8|0
1648464420000|2022-03-28 10:47:00|21076.16|21076.16|21076.56|21076.56|21076.56|21076.56|21076.16|21076.16|0
1648464430000|2022-03-28 10:47:10|21076.38|21076.38|21076.67|21076.67|21076.67|21076.67|21076.3|21076.3|0
1648464440000|2022-03-28 10:47:20|21076.8|21076.8|21077.17|21077.17|21077.33|21077.33|21076.8|21076.8|0
1648464450000|2022-03-28 10:47:30|21077.3|21077.3|21077.39|21077.39|21077.49|21077.49|21077.3|21077.3|0
1648464460000|2022-03-28 10:47:40|21077.43|21077.43|21077.67|21077.67|21077.72|21077.72|21077.43|21077.43|0
1648464470000|2022-03-28 10:47:50|21077.62|21077.62|21077.57|21077.57|21077.74|21077.74|21077.27|21077.27|0
1648464480000|2022-03-28 10:48:00|21077.59|21077.59|21077.51|21077.51|21077.59|21077.59|21077.26|21077.26|0
1648464490000|2022-03-28 10:48:10|21077.6|21077.6|21077.55|21077.55|21077.87|21077.87|21077.55|21077.55|0
1648464500000|2022-03-28 10:48:20|21077.48|21077.48|21079.84|21079.84|21079.93|21079.93|21077.48|21077.48|0
1648464510000|2022-03-28 10:48:30|21079.9|21079.9|21079.57|21079.57|21079.91|21079.91|21079.57|21079.57|0
1648464520000|2022-03-28 10:48:40|21079.83|21079.83|21080.39|21080.39|21080.48|21080.48|21079.76|21079.76|0
1648464530000|2022-03-28 10:48:50|21080.41|21080.41|21080.47|21080.47|21080.47|21080.47|21080.37|21080.37|0
1648464540000|2022-03-28 10:49:00|21080.58|21080.58|21080.74|21080.74|21081.19|21081.19|21080.58|21080.58|0
1648464550000|2022-03-28 10:49:10|21080.79|21080.79|21080.72|21080.72|21080.79|21080.79|21080.38|21080.38|0
1648464560000|2022-03-28 10:49:20|21080.81|21080.81|21080.6|21080.6|21080.81|21080.81|21080.6|21080.6|0
1648464570000|2022-03-28 10:49:30|21080.55|21080.55|21080.64|21080.64|21080.74|21080.74|21080.55|21080.55|0
1648464580000|2022-03-28 10:49:40|21080.86|21080.86|21080.58|21080.58|21080.9|21080.9|21080.58|21080.58|0
1648464590000|2022-03-28 10:49:50|21080.53|21080.53|21080.41|21080.41|21080.53|21080.53|21080.39|21080.39|0
1648464600000|2022-03-28 10:50:00|21080.48|21080.48|21080.4|21080.4|21080.48|21080.48|21080.4|21080.4|0
1648464610000|2022-03-28 10:50:10|21080.35|21080.35|21080.27|21080.27|21080.35|21080.35|21080.27|21080.27|0
1648464620000|2022-03-28 10:50:20|21080.19|21080.19|21079.62|21079.62|21080.24|21080.24|21079.62|21079.62|0
1648464630000|2022-03-28 10:50:30|21079.56|21079.56|21079.24|21079.24|21079.56|21079.56|21079.24|21079.24|0
1648464640000|2022-03-28 10:50:40|21079.26|21079.26|21079.31|21079.31|21079.31|21079.31|21079.18|21079.18|0
1648464650000|2022-03-28 10:50:50|21079.47|21079.47|21079.34|21079.34|21079.47|21079.47|21079.26|21079.26|0
1648464660000|2022-03-28 10:51:00|21079.25|21079.25|21079.29|21079.29|21079.31|21079.31|21079.25|21079.25|0
1648464670000|2022-03-28 10:51:10|21079.33|21079.33|21080.2|21080.2|21080.28|21080.28|21079.33|21079.33|0
1648464680000|2022-03-28 10:51:20|21080.08|21080.08|21079.86|21079.86|21080.16|21080.16|21079.86|21079.86|0
1648464690000|2022-03-28 10:51:30|21080.13|21080.13|21080.67|21080.67|21080.67|21080.67|21080.06|21080.06|0
1648464700000|2022-03-28 10:51:40|21080.75|21080.75|21081.67|21081.67|21081.75|21081.75|21080.75|21080.75|0
1648464710000|2022-03-28 10:51:50|21081.53|21081.53|21081.06|21081.06|21081.59|21081.59|21080.77|21080.77|0
1648464720000|2022-03-28 10:52:00|21080.98|21080.98|21080.78|21080.78|21081|21081|21080.74|21080.74|0
1648464730000|2022-03-28 10:52:10|21080.71|21080.71|21081.15|21081.15|21081.15|21081.15|21080.71|21080.71|0
1648464740000|2022-03-28 10:52:20|21081.08|21081.08|21080.61|21080.61|21081.08|21081.08|21080.61|21080.61|0
1648464750000|2022-03-28 10:52:30|21080.67|21080.67|21081.21|21081.21|21081.21|21081.21|21080.57|21080.57|0
1648464760000|2022-03-28 10:52:40|21081.17|21081.17|21081.14|21081.14|21081.2|21081.2|21081.08|21081.08|0
1648464770000|2022-03-28 10:52:50|21081.08|21081.08|21080.48|21080.48|21081.08|21081.08|21080.37|21080.37|0
1648464780000|2022-03-28 10:53:00|21080.44|21080.44|21080.44|21080.44|21080.48|21080.48|21080.07|21080.07|0
1648464790000|2022-03-28 10:53:10|21080.49|21080.49|21080.61|21080.61|21080.61|21080.61|21080.44|21080.44|0
1648464800000|2022-03-28 10:53:20|21080.66|21080.66|21080.42|21080.42|21080.8|21080.8|21080.42|21080.42|0
1648464810000|2022-03-28 10:53:30|21080.51|21080.51|21080.91|21080.91|21080.91|21080.91|21080.51|21080.51|0
1648464820000|2022-03-28 10:53:40|21081.01|21081.01|21080.2|21080.2|21081.01|21081.01|21080.13|21080.13|0
1648464830000|2022-03-28 10:53:50|21080.27|21080.27|21080.34|21080.34|21080.47|21080.47|21080.18|21080.18|0
1648464840000|2022-03-28 10:54:00|21080.37|21080.37|21080.52|21080.52|21080.52|21080.52|21080.37|21080.37|0
1648464850000|2022-03-28 10:54:10|21080.59|21080.59|21081.54|21081.54|21081.81|21081.81|21080.38|21080.38|0
1648464860000|2022-03-28 10:54:20|21081.56|21081.56|21081.82|21081.82|21081.83|21081.83|21081.46|21081.46|0
1648464870000|2022-03-28 10:54:30|21081.79|21081.79|21081.49|21081.49|21081.79|21081.79|21081.49|21081.49|0
1648464880000|2022-03-28 10:54:40|21081.57|21081.57|21081.61|21081.61|21081.64|21081.64|21081.33|21081.33|0
1648464890000|2022-03-28 10:54:50|21081.66|21081.66|21081.6|21081.6|21081.66|21081.66|21081.28|21081.28|0
1648464900000|2022-03-28 10:55:00|21081.52|21081.52|21081.74|21081.74|21082.1|21082.1|21081.52|21081.52|0
1648464910000|2022-03-28 10:55:10|21081.79|21081.79|21081.87|21081.87|21082.03|21082.03|21081.72|21081.72|0
1648464920000|2022-03-28 10:55:20|21081.7|21081.7|21080.2|21080.2|21081.76|21081.76|21080.2|21080.2|0
1648464930000|2022-03-28 10:55:30|21080.07|21080.07|21080.07|21080.07|21080.14|21080.14|21080.06|21080.06|0
1648464940000|2022-03-28 10:55:40|21080.12|21080.12|21079.99|21079.99|21080.12|21080.12|21079.7|21079.7|0
1648464950000|2022-03-28 10:55:50|21079.81|21079.81|21079.88|21079.88|21080.4|21080.4|21079.74|21079.74|0
1648464960000|2022-03-28 10:56:00|21079.99|21079.99|21079.94|21079.94|21080.24|21080.24|21079.94|21079.94|0
1648464970000|2022-03-28 10:56:10|21079.86|21079.86|21078.99|21078.99|21079.86|21079.86|21078.92|21078.92|0
1648464980000|2022-03-28 10:56:20|21079.1|21079.1|21079.02|21079.02|21079.15|21079.15|21078.96|21078.96|0
1648464990000|2022-03-28 10:56:30|21078.95|21078.95|21076.08|21076.08|21078.95|21078.95|21076.08|21076.08|0
1648465000000|2022-03-28 10:56:40|21076.17|21076.17|21075.86|21075.86|21076.17|21076.17|21075.7|21075.7|0
1648465010000|2022-03-28 10:56:50|21076.16|21076.16|21075.81|21075.81|21076.21|21076.21|21075.81|21075.81|0
1648465020000|2022-03-28 10:57:00|21075.9|21075.9|21077.34|21077.34|21077.45|21077.45|21075.84|21075.84|0
1648465030000|2022-03-28 10:57:10|21077.29|21077.29|21077.62|21077.62|21077.62|21077.62|21077.2|21077.2|0
1648465040000|2022-03-28 10:57:20|21077.4|21077.4|21077.58|21077.58|21077.89|21077.89|21077.4|21077.4|0
1648465050000|2022-03-28 10:57:30|21077.52|21077.52|21077.53|21077.53|21077.55|21077.55|21077.41|21077.41|0
1648465060000|2022-03-28 10:57:40|21077.63|21077.63|21077.69|21077.69|21078.15|21078.15|21077.63|21077.63|0
1648465070000|2022-03-28 10:57:50|21077.19|21077.19|21076.99|21076.99|21077.19|21077.19|21076.99|21076.99|0
1648465080000|2022-03-28 10:58:00|21076.93|21076.93|21076.94|21076.94|21076.94|21076.94|21076.68|21076.68|0
1648465090000|2022-03-28 10:58:10|21076.84|21076.84|21077.36|21077.36|21077.43|21077.43|21076.84|21076.84|0
1648465100000|2022-03-28 10:58:20|21077.28|21077.28|21077.37|21077.37|21077.75|21077.75|21077.2|21077.2|0
1648465110000|2022-03-28 10:58:30|21077.4|21077.4|21077.75|21077.75|21077.75|21077.75|21077.4|21077.4|0
1648465120000|2022-03-28 10:58:40|21077.86|21077.86|21078.53|21078.53|21078.62|21078.62|21077.86|21077.86|0
1648465130000|2022-03-28 10:58:50|21078.41|21078.41|21078.49|21078.49|21078.49|21078.49|21078.24|21078.24|0
1648465140000|2022-03-28 10:59:00|21078.43|21078.43|21078.34|21078.34|21078.67|21078.67|21078.34|21078.34|0
1648465150000|2022-03-28 10:59:10|21078.44|21078.44|21078.22|21078.22|21078.44|21078.44|21078.18|21078.18|0
1648465160000|2022-03-28 10:59:20|21078.14|21078.14|21078.35|21078.35|21078.4|21078.4|21078.11|21078.11|0
1648465170000|2022-03-28 10:59:30|21078.3|21078.3|21077.88|21077.88|21078.41|21078.41|21077.88|21077.88|0
1648465180000|2022-03-28 10:59:40|21077.94|21077.94|21077.89|21077.89|21078.03|21078.03|21077.89|21077.89|0
1648465190000|2022-03-28 10:59:50|21077.96|21077.96|21076.74|21076.74|21077.99|21077.99|21076.66|21076.66|0
1648465200000|2022-03-28 11:00:00|21071.85|21071.85|21068.77|21068.77|21071.85|21071.85|21068.77|21068.77|0
1648465210000|2022-03-28 11:00:10|21068.7|21068.7|21068.68|21068.68|21068.74|21068.74|21068.54|21068.54|0
1648465220000|2022-03-28 11:00:20|21068.98|21068.98|21072.03|21072.03|21072.03|21072.03|21068.92|21068.92|0
1648465230000|2022-03-28 11:00:30|21072.17|21072.17|21073.34|21073.34|21073.34|21073.34|21072.17|21072.17|0
1648465240000|2022-03-28 11:00:40|21073.26|21073.26|21073.02|21073.02|21073.26|21073.26|21072.72|21072.72|0
1648465250000|2022-03-28 11:00:50|21072.8|21072.8|21072.89|21072.89|21072.89|21072.89|21072.8|21072.8|0
1648465260000|2022-03-28 11:01:00|21072.83|21072.83|21072.8|21072.8|21072.96|21072.96|21072.8|21072.8|0
1648465270000|2022-03-28 11:01:10|21072.72|21072.72|21072.53|21072.53|21072.72|21072.72|21072.43|21072.43|0
1648465280000|2022-03-28 11:01:20|21072.46|21072.46|21072.68|21072.68|21072.68|21072.68|21072.28|21072.28|0
1648465290000|2022-03-28 11:01:30|21072.76|21072.76|21072.79|21072.79|21072.85|21072.85|21072.76|21072.76|0
1648465300000|2022-03-28 11:01:40|21072.72|21072.72|21073.59|21073.59|21073.64|21073.64|21072.58|21072.58|0
1648465310000|2022-03-28 11:01:50|21073.46|21073.46|21073.55|21073.55|21073.65|21073.65|21073.37|21073.37|0
1648465320000|2022-03-28 11:02:00|21073.62|21073.62|21073.95|21073.95|21074.27|21074.27|21073.62|21073.62|0
1648465330000|2022-03-28 11:02:10|21073.99|21073.99|21075.63|21075.63|21075.76|21075.76|21073.99|21073.99|0
1648465340000|2022-03-28 11:02:20|21075.7|21075.7|21075.98|21075.98|21076.05|21076.05|21075.7|21075.7|0
1648465350000|2022-03-28 11:02:30|21076.02|21076.02|21075.99|21075.99|21076.09|21076.09|21075.95|21075.95|0
1648465360000|2022-03-28 11:02:40|21075.94|21075.94|21077.64|21077.64|21077.68|21077.68|21075.82|21075.82|0
1648465370000|2022-03-28 11:02:50|21077.91|21077.91|21081.5|21081.5|21081.5|21081.5|21077.81|21077.81|0
1648465380000|2022-03-28 11:03:00|21081.37|21081.37|21081.19|21081.19|21081.51|21081.51|21081|21081|0
1648465390000|2022-03-28 11:03:10|21081.15|21081.15|21081.22|21081.22|21081.22|21081.22|21080.92|21080.92|0
1648465400000|2022-03-28 11:03:20|21081.32|21081.32|21081.83|21081.83|21081.83|21081.83|21081.32|21081.32|0
1648465410000|2022-03-28 11:03:30|21081.78|21081.78|21081.77|21081.77|21081.83|21081.83|21081.45|21081.45|0
1648465420000|2022-03-28 11:03:40|21081.71|21081.71|21081.59|21081.59|21081.72|21081.72|21081.59|21081.59|0
1648465430000|2022-03-28 11:03:50|21081.48|21081.48|21081.69|21081.69|21081.69|21081.69|21081.4|21081.4|0
1648465440000|2022-03-28 11:04:00|21081.83|21081.83|21081.61|21081.61|21082.04|21082.04|21081.55|21081.55|0
1648465450000|2022-03-28 11:04:10|21081.68|21081.68|21082.05|21082.05|21082.05|21082.05|21081.68|21081.68|0
1648465460000|2022-03-28 11:04:20|21082|21082|21081.76|21081.76|21082|21082|21081.73|21081.73|0
1648465470000|2022-03-28 11:04:30|21081.81|21081.81|21081.96|21081.96|21081.96|21081.96|21081.81|21081.81|0
1648465480000|2022-03-28 11:04:40|21082.13|21082.13|21082.16|21082.16|21082.3|21082.3|21081.95|21081.95|0
1648465490000|2022-03-28 11:04:50|21082.08|21082.08|21082.91|21082.91|21082.91|21082.91|21082.08|21082.08|0
1648465500000|2022-03-28 11:05:00|21083.06|21083.06|21083.4|21083.4|21083.5|21083.5|21083.04|21083.04|0
1648465510000|2022-03-28 11:05:10|21083.42|21083.42|21084.06|21084.06|21084.4|21084.4|21083.42|21083.42|0
1648465520000|2022-03-28 11:05:20|21083.91|21083.91|21083.54|21083.54|21084.02|21084.02|21083.54|21083.54|0
1648465530000|2022-03-28 11:05:30|21083.67|21083.67|21083.54|21083.54|21083.67|21083.67|21083.54|21083.54|0
1648465540000|2022-03-28 11:05:40|21083.49|21083.49|21083.66|21083.66|21083.9|21083.9|21083.49|21083.49|0
1648465550000|2022-03-28 11:05:50|21083.71|21083.71|21086.32|21086.32|21086.45|21086.45|21083.51|21083.51|0
1648465560000|2022-03-28 11:06:00|21086.24|21086.24|21085.66|21085.66|21086.27|21086.27|21085.66|21085.66|0
1648465570000|2022-03-28 11:06:10|21085.49|21085.49|21086.51|21086.51|21086.51|21086.51|21085.49|21085.49|0
1648465580000|2022-03-28 11:06:20|21086.52|21086.52|21086.47|21086.47|21086.73|21086.73|21086.4|21086.4|0
1648465590000|2022-03-28 11:06:30|21086.44|21086.44|21086.54|21086.54|21086.54|21086.54|21086.44|21086.44|0
1648465600000|2022-03-28 11:06:40|21086.61|21086.61|21086.67|21086.67|21086.74|21086.74|21086.28|21086.28|0
1648465610000|2022-03-28 11:06:50|21086.81|21086.81|21087.04|21087.04|21087.04|21087.04|21086.81|21086.81|0
1648465620000|2022-03-28 11:07:00|21087.27|21087.27|21087.22|21087.22|21087.41|21087.41|21087.09|21087.09|0
1648465630000|2022-03-28 11:07:10|21087.34|21087.34|21087.74|21087.74|21087.74|21087.74|21087.25|21087.25|0
1648465640000|2022-03-28 11:07:20|21087.8|21087.8|21088.02|21088.02|21088.02|21088.02|21087.67|21087.67|0
1648465650000|2022-03-28 11:07:30|21088.05|21088.05|21088.4|21088.4|21088.4|21088.4|21088.05|21088.05|0
1648465660000|2022-03-28 11:07:40|21088.56|21088.56|21088.54|21088.54|21088.61|21088.61|21088.48|21088.48|0
1648465670000|2022-03-28 11:07:50|21088.67|21088.67|21088.72|21088.72|21088.72|21088.72|21088.67|21088.67|0
1648465680000|2022-03-28 11:08:00|21088.7|21088.7|21088.97|21088.97|21088.97|21088.97|21088.7|21088.7|0
1648465690000|2022-03-28 11:08:10|21089.06|21089.06|21089.05|21089.05|21089.22|21089.22|21088.86|21088.86|0
1648465700000|2022-03-28 11:08:20|21088.95|21088.95|21089.53|21089.53|21089.59|21089.59|21088.81|21088.81|0
1648465710000|2022-03-28 11:08:30|21089.35|21089.35|21090.52|21090.52|21090.52|21090.52|21089.13|21089.13|0
1648465720000|2022-03-28 11:08:40|21090.47|21090.47|21092.86|21092.86|21093.14|21093.14|21090.14|21090.14|0
1648465730000|2022-03-28 11:08:50|21092.94|21092.94|21093.39|21093.39|21093.39|21093.39|21092.68|21092.68|0
1648465740000|2022-03-28 11:09:00|21093.55|21093.55|21093.87|21093.87|21093.94|21093.94|21093.03|21093.03|0
1648465750000|2022-03-28 11:09:10|21094.14|21094.14|21093.96|21093.96|21094.2|21094.2|21093.96|21093.96|0
1648465760000|2022-03-28 11:09:20|21093.91|21093.91|21093.96|21093.96|21094.02|21094.02|21093.5|21093.5|0
1648465770000|2022-03-28 11:09:30|21094.04|21094.04|21093.8|21093.8|21094.04|21094.04|21093.73|21093.73|0
1648465780000|2022-03-28 11:09:40|21093.59|21093.59|21093.59|21093.59|21093.67|21093.67|21093.56|21093.56|0
1648465790000|2022-03-28 11:09:50|21093.69|21093.69|21094.33|21094.33|21094.33|21094.33|21093.69|21093.69|0
1648465800000|2022-03-28 11:10:00|21094.4|21094.4|21095.77|21095.77|21095.77|21095.77|21094.28|21094.28|0
1648465810000|2022-03-28 11:10:10|21095.85|21095.85|21095.9|21095.9|21096.14|21096.14|21095.83|21095.83|0
1648465820000|2022-03-28 11:10:20|21095.82|21095.82|21095.53|21095.53|21095.94|21095.94|21095.31|21095.31|0
1648465830000|2022-03-28 11:10:30|21095.65|21095.65|21095.45|21095.45|21095.76|21095.76|21095.41|21095.41|0
1648465840000|2022-03-28 11:10:40|21095.46|21095.46|21095.44|21095.44|21095.51|21095.51|21095.35|21095.35|0
1648465850000|2022-03-28 11:10:50|21095.37|21095.37|21095.48|21095.48|21095.55|21095.55|21095.32|21095.32|0
1648465860000|2022-03-28 11:11:00|21095.51|21095.51|21095.91|21095.91|21096.2|21096.2|21095.5|21095.5|0
1648465870000|2022-03-28 11:11:10|21095.88|21095.88|21095.83|21095.83|21095.94|21095.94|21095.83|21095.83|0
1648465880000|2022-03-28 11:11:20|21096.25|21096.25|21095.42|21095.42|21096.25|21096.25|21095.42|21095.42|0
1648465890000|2022-03-28 11:11:30|21095.63|21095.63|21095.07|21095.07|21095.78|21095.78|21095.07|21095.07|0
1648465900000|2022-03-28 11:11:40|21095.03|21095.03|21095.51|21095.51|21095.73|21095.73|21094.93|21094.93|0
1648465910000|2022-03-28 11:11:50|21095.45|21095.45|21094.69|21094.69|21095.47|21095.47|21094.69|21094.69|0
1648465920000|2022-03-28 11:12:00|21094.76|21094.76|21093.78|21093.78|21094.77|21094.77|21093.78|21093.78|0
1648465930000|2022-03-28 11:12:10|21093.75|21093.75|21093.05|21093.05|21093.75|21093.75|21093.05|21093.05|0
1648465940000|2022-03-28 11:12:20|21093.02|21093.02|21092.59|21092.59|21093.02|21093.02|21092.59|21092.59|0
1648465950000|2022-03-28 11:12:30|21092.64|21092.64|21091.62|21091.62|21092.64|21092.64|21091.62|21091.62|0
1648465960000|2022-03-28 11:12:40|21091.57|21091.57|21091.43|21091.43|21091.57|21091.57|21091.03|21091.03|0
1648465970000|2022-03-28 11:12:50|21091.4|21091.4|21090.83|21090.83|21091.4|21091.4|21090.83|21090.83|0
1648465980000|2022-03-28 11:13:00|21090.74|21090.74|21090.93|21090.93|21091.02|21091.02|21090.74|21090.74|0
1648465990000|2022-03-28 11:13:10|21090.9|21090.9|21090.08|21090.08|21090.9|21090.9|21090.08|21090.08|0
1648466000000|2022-03-28 11:13:20|21090.1|21090.1|21089.89|21089.89|21090.22|21090.22|21089.89|21089.89|0
1648466010000|2022-03-28 11:13:30|21089.95|21089.95|21090.1|21090.1|21090.1|21090.1|21089.95|21089.95|0
1648466020000|2022-03-28 11:13:40|21090.16|21090.16|21090.46|21090.46|21090.54|21090.54|21090.16|21090.16|0
1648466030000|2022-03-28 11:13:50|21090.51|21090.51|21090.34|21090.34|21090.55|21090.55|21090.34|21090.34|0
1648466040000|2022-03-28 11:14:00|21090.61|21090.61|21090.3|21090.3|21090.61|21090.61|21090.3|21090.3|0
1648466050000|2022-03-28 11:14:10|21090.38|21090.38|21090.41|21090.41|21090.49|21090.49|21090.32|21090.32|0
1648466060000|2022-03-28 11:14:20|21090.36|21090.36|21090.36|21090.36|21090.36|21090.36|21090.31|21090.31|0
1648466070000|2022-03-28 11:14:30|21090.59|21090.59|21091.82|21091.82|21091.82|21091.82|21090.46|21090.46|0
1648466080000|2022-03-28 11:14:40|21091.88|21091.88|21091.74|21091.74|21091.94|21091.94|21091.58|21091.58|0
1648466090000|2022-03-28 11:14:50|21091.58|21091.58|21091.68|21091.68|21091.77|21091.77|21091.58|21091.58|0
1648466100000|2022-03-28 11:15:00|21091.83|21091.83|21091.62|21091.62|21091.83|21091.83|21091.3|21091.3|0
1648466110000|2022-03-28 11:15:10|21091.71|21091.71|21091.91|21091.91|21091.91|21091.91|21091.71|21091.71|0
1648466120000|2022-03-28 11:15:20|21091.85|21091.85|21092.35|21092.35|21092.35|21092.35|21091.85|21091.85|0
1648466130000|2022-03-28 11:15:30|21092.24|21092.24|21091.9|21091.9|21092.24|21092.24|21091.9|21091.9|0
1648466140000|2022-03-28 11:15:40|21091.85|21091.85|21092.25|21092.25|21092.25|21092.25|21091.82|21091.82|0
1648466150000|2022-03-28 11:15:50|21091.95|21091.95|21091.8|21091.8|21091.95|21091.95|21091.75|21091.75|0
1648466160000|2022-03-28 11:16:00|21091.73|21091.73|21091.45|21091.45|21091.8|21091.8|21091.37|21091.37|0
1648466170000|2022-03-28 11:16:10|21091.5|21091.5|21091.45|21091.45|21091.71|21091.71|21091.28|21091.28|0
1648466180000|2022-03-28 11:16:20|21091.5|21091.5|21091.88|21091.88|21091.88|21091.88|21091.5|21091.5|0
1648466190000|2022-03-28 11:16:30|21091.74|21091.74|21091.49|21091.49|21091.74|21091.74|21091.42|21091.42|0
1648466200000|2022-03-28 11:16:40|21091.34|21091.34|21091.18|21091.18|21091.34|21091.34|21091.11|21091.11|0
1648466210000|2022-03-28 11:16:50|21091.26|21091.26|21091.24|21091.24|21091.35|21091.35|21091.12|21091.12|0
1648466220000|2022-03-28 11:17:00|21091.48|21091.48|21091.57|21091.57|21091.9|21091.9|21091.48|21091.48|0
1648466230000|2022-03-28 11:17:10|21091.4|21091.4|21091.88|21091.88|21091.88|21091.88|21091.4|21091.4|0
1648466240000|2022-03-28 11:17:20|21091.95|21091.95|21092.03|21092.03|21092.03|21092.03|21091.88|21091.88|0
1648466250000|2022-03-28 11:17:30|21092|21092|21092.99|21092.99|21093.27|21093.27|21092|21092|0
1648466260000|2022-03-28 11:17:40|21093.01|21093.01|21092.55|21092.55|21093.01|21093.01|21092.48|21092.48|0
1648466270000|2022-03-28 11:17:50|21092.58|21092.58|21092.56|21092.56|21092.75|21092.75|21092.13|21092.13|0
1648466280000|2022-03-28 11:18:00|21092.83|21092.83|21093.01|21093.01|21093.25|21093.25|21092.83|21092.83|0
1648466290000|2022-03-28 11:18:10|21093.03|21093.03|21093.07|21093.07|21093.15|21093.15|21093.03|21093.03|0
1648466300000|2022-03-28 11:18:20|21093.1|21093.1|21093.03|21093.03|21093.1|21093.1|21092.61|21092.61|0
1648466310000|2022-03-28 11:18:30|21093.06|21093.06|21093.06|21093.06|21093.06|21093.06|21093.01|21093.01|0
1648466320000|2022-03-28 11:18:40|21093.13|21093.13|21093.49|21093.49|21093.49|21093.49|21093.12|21093.12|0
1648466330000|2022-03-28 11:18:50|21093.44|21093.44|21093.86|21093.86|21093.93|21093.93|21093.44|21093.44|0
1648466340000|2022-03-28 11:19:00|21093.91|21093.91|21094.57|21094.57|21094.61|21094.61|21093.87|21093.87|0
1648466350000|2022-03-28 11:19:10|21094.7|21094.7|21097.48|21097.48|21097.48|21097.48|21094.7|21094.7|0
1648466360000|2022-03-28 11:19:20|21097.57|21097.57|21098.45|21098.45|21098.45|21098.45|21097.5|21097.5|0
1648466370000|2022-03-28 11:19:30|21098.65|21098.65|21098.95|21098.95|21099.07|21099.07|21098.65|21098.65|0
1648466380000|2022-03-28 11:19:40|21099.19|21099.19|21100.8|21100.8|21100.8|21100.8|21099.19|21099.19|0
1648466390000|2022-03-28 11:19:50|21100.69|21100.69|21101.17|21101.17|21101.17|21101.17|21100.55|21100.55|0
1648466400000|2022-03-28 11:20:00|21101.24|21101.24|21102.71|21102.71|21102.94|21102.94|21101.24|21101.24|0
1648466410000|2022-03-28 11:20:10|21102.53|21102.53|21104.03|21104.03|21104.03|21104.03|21102.43|21102.43|0
1648466420000|2022-03-28 11:20:20|21104.01|21104.01|21107.54|21107.54|21107.63|21107.63|21103.83|21103.83|0
1648466430000|2022-03-28 11:20:30|21107.48|21107.48|21108.3|21108.3|21108.3|21108.3|21107.33|21107.33|0
1648466440000|2022-03-28 11:20:40|21108.36|21108.36|21108.5|21108.5|21108.84|21108.84|21108.3|21108.3|0
1648466450000|2022-03-28 11:20:50|21108.62|21108.62|21107.69|21107.69|21108.62|21108.62|21107.69|21107.69|0
1648466460000|2022-03-28 11:21:00|21107.62|21107.62|21108.2|21108.2|21108.23|21108.23|21107.46|21107.46|0
1648466470000|2022-03-28 11:21:10|21108.25|21108.25|21107.95|21107.95|21109.49|21109.49|21107.95|21107.95|0
1648466480000|2022-03-28 11:21:20|21108.08|21108.08|21108.48|21108.48|21108.48|21108.48|21107.83|21107.83|0
1648466490000|2022-03-28 11:21:30|21108.52|21108.52|21108.29|21108.29|21108.52|21108.52|21108.16|21108.16|0
1648466500000|2022-03-28 11:21:40|21108.38|21108.38|21108.07|21108.07|21108.38|21108.38|21108.05|21108.05|0
1648466510000|2022-03-28 11:21:50|21107.96|21107.96|21107.29|21107.29|21107.96|21107.96|21107.23|21107.23|0
1648466520000|2022-03-28 11:22:00|21107.22|21107.22|21107.86|21107.86|21108.81|21108.81|21107.04|21107.04|0
1648466530000|2022-03-28 11:22:10|21107.94|21107.94|21107.74|21107.74|21107.96|21107.96|21107.68|21107.68|0
1648466540000|2022-03-28 11:22:20|21107.67|21107.67|21107.89|21107.89|21107.89|21107.89|21107.47|21107.47|0
1648466550000|2022-03-28 11:22:30|21107.75|21107.75|21107.92|21107.92|21107.92|21107.92|21107.67|21107.67|0
1648466560000|2022-03-28 11:22:40|21108.81|21108.81|21109.87|21109.87|21109.87|21109.87|21108.81|21108.81|0
1648466570000|2022-03-28 11:22:50|21110.02|21110.02|21109.8|21109.8|21110.02|21110.02|21109.8|21109.8|0
1648466580000|2022-03-28 11:23:00|21109.74|21109.74|21109.59|21109.59|21109.93|21109.93|21109.59|21109.59|0
1648466590000|2022-03-28 11:23:10|21109.67|21109.67|21109.3|21109.3|21109.67|21109.67|21109.3|21109.3|0
1648466600000|2022-03-28 11:23:20|21109.25|21109.25|21109.25|21109.25|21109.95|21109.95|21109.25|21109.25|0
1648466610000|2022-03-28 11:23:30|21109.09|21109.09|21110.09|21110.09|21110.09|21110.09|21109.09|21109.09|0
1648466620000|2022-03-28 11:23:40|21109.95|21109.95|21110.17|21110.17|21110.26|21110.26|21109.93|21109.93|0
1648466630000|2022-03-28 11:23:50|21110.23|21110.23|21110.39|21110.39|21110.39|21110.39|21110.18|21110.18|0
1648466640000|2022-03-28 11:24:00|21110.46|21110.46|21111.06|21111.06|21111.11|21111.11|21110.46|21110.46|0
1648466650000|2022-03-28 11:24:10|21111.12|21111.12|21111.65|21111.65|21111.65|21111.65|21111.12|21111.12|0
1648466660000|2022-03-28 11:24:20|21111.53|21111.53|21111.32|21111.32|21111.55|21111.55|21111.32|21111.32|0
1648466670000|2022-03-28 11:24:30|21111.37|21111.37|21111.54|21111.54|21111.64|21111.64|21111.3|21111.3|0
1648466680000|2022-03-28 11:24:40|21111.64|21111.64|21113.19|21113.19|21113.19|21113.19|21111.64|21111.64|0
1648466690000|2022-03-28 11:24:50|21113.09|21113.09|21112.54|21112.54|21113.09|21113.09|21112.42|21112.42|0
1648466700000|2022-03-28 11:25:00|21112.57|21112.57|21112.57|21112.57|21112.63|21112.63|21112.31|21112.31|0
1648466710000|2022-03-28 11:25:10|21112.65|21112.65|21112.43|21112.43|21112.72|21112.72|21112.21|21112.21|0
1648466720000|2022-03-28 11:25:20|21112.47|21112.47|21112.83|21112.83|21112.9|21112.9|21112.47|21112.47|0
1648466730000|2022-03-28 11:25:30|21112.76|21112.76|21112.96|21112.96|21112.96|21112.96|21112.76|21112.76|0
1648466740000|2022-03-28 11:25:40|21113.23|21113.23|21113.57|21113.57|21113.57|21113.57|21113.18|21113.18|0
1648466750000|2022-03-28 11:25:50|21113.54|21113.54|21113.79|21113.79|21113.79|21113.79|21113.54|21113.54|0
1648466760000|2022-03-28 11:26:00|21113.67|21113.67|21113.4|21113.4|21113.83|21113.83|21113.4|21113.4|0
1648466770000|2022-03-28 11:26:10|21113.62|21113.62|21113.95|21113.95|21114|21114|21113.37|21113.37|0
1648466780000|2022-03-28 11:26:20|21114.02|21114.02|21114.06|21114.06|21114.1|21114.1|21114.01|21114.01|0
1648466790000|2022-03-28 11:26:30|21113.92|21113.92|21113.82|21113.82|21114.3|21114.3|21113.78|21113.78|0
1648466800000|2022-03-28 11:26:40|21113.77|21113.77|21113.14|21113.14|21113.77|21113.77|21113.14|21113.14|0
1648466810000|2022-03-28 11:26:50|21113.27|21113.27|21113.44|21113.44|21113.44|21113.44|21113.27|21113.27|0
1648466820000|2022-03-28 11:27:00|21113.33|21113.33|21113.1|21113.1|21113.33|21113.33|21113|21113|0
1648466830000|2022-03-28 11:27:10|21112.98|21112.98|21112.7|21112.7|21113.03|21113.03|21112.59|21112.59|0
1648466840000|2022-03-28 11:27:20|21112.59|21112.59|21112.7|21112.7|21112.7|21112.7|21112.5|21112.5|0
1648466850000|2022-03-28 11:27:30|21112.67|21112.67|21112.2|21112.2|21112.67|21112.67|21112.06|21112.06|0
1648466860000|2022-03-28 11:27:40|21112.26|21112.26|21112.59|21112.59|21112.88|21112.88|21112.26|21112.26|0
1648466870000|2022-03-28 11:27:50|21112.29|21112.29|21112.48|21112.48|21112.48|21112.48|21112.21|21112.21|0
1648466880000|2022-03-28 11:28:00|21112.56|21112.56|21112.76|21112.76|21112.76|21112.76|21112.5|21112.5|0
1648466890000|2022-03-28 11:28:10|21112.54|21112.54|21112.93|21112.93|21112.93|21112.93|21112.43|21112.43|0
1648466900000|2022-03-28 11:28:20|21113|21113|21114.22|21114.22|21114.22|21114.22|21113|21113|0
1648466910000|2022-03-28 11:28:30|21114.28|21114.28|21114.19|21114.19|21114.58|21114.58|21114.19|21114.19|0
1648466920000|2022-03-28 11:28:40|21114.08|21114.08|21113.61|21113.61|21114.21|21114.21|21113.54|21113.54|0
1648466930000|2022-03-28 11:28:50|21113.53|21113.53|21113.23|21113.23|21113.53|21113.53|21113.23|21113.23|0
1648466940000|2022-03-28 11:29:00|21113.12|21113.12|21112.98|21112.98|21113.18|21113.18|21112.85|21112.85|0
1648466950000|2022-03-28 11:29:10|21113.05|21113.05|21114.23|21114.23|21114.42|21114.42|21113.05|21113.05|0
1648466960000|2022-03-28 11:29:20|21114.4|21114.4|21114.34|21114.34|21114.4|21114.4|21114.01|21114.01|0
1648466970000|2022-03-28 11:29:30|21114.37|21114.37|21114.34|21114.34|21114.57|21114.57|21114.34|21114.34|0
1648466980000|2022-03-28 11:29:40|21114.43|21114.43|21115.11|21115.11|21115.11|21115.11|21114.39|21114.39|0
1648466990000|2022-03-28 11:29:50|21114.75|21114.75|21115.43|21115.43|21115.43|21115.43|21114.7|21114.7|0
1648467000000|2022-03-28 11:30:00|21115.4|21115.4|21116.47|21116.47|21116.52|21116.52|21115.4|21115.4|0
1648467010000|2022-03-28 11:30:10|21116.41|21116.41|21115.5|21115.5|21116.5|21116.5|21115.42|21115.42|0
1648467020000|2022-03-28 11:30:20|21115.56|21115.56|21115.66|21115.66|21115.92|21115.92|21115.56|21115.56|0
1648467030000|2022-03-28 11:30:30|21115.61|21115.61|21116.12|21116.12|21116.12|21116.12|21115.5|21115.5|0
1648467040000|2022-03-28 11:30:40|21116.15|21116.15|21116.37|21116.37|21116.4|21116.4|21115.8|21115.8|0
1648467050000|2022-03-28 11:30:50|21116.29|21116.29|21116.19|21116.19|21116.29|21116.29|21116.09|21116.09|0
1648467060000|2022-03-28 11:31:00|21116.08|21116.08|21115.62|21115.62|21116.15|21116.15|21115.62|21115.62|0
1648467070000|2022-03-28 11:31:10|21115.48|21115.48|21115.25|21115.25|21115.55|21115.55|21115.25|21115.25|0
1648467080000|2022-03-28 11:31:20|21115.18|21115.18|21115.25|21115.25|21115.31|21115.31|21114.96|21114.96|0
1648467090000|2022-03-28 11:31:30|21115.34|21115.34|21117.77|21117.77|21117.77|21117.77|21114.96|21114.96|0
1648467100000|2022-03-28 11:31:40|21117.95|21117.95|21118.93|21118.93|21118.93|21118.93|21117.89|21117.89|0
1648467110000|2022-03-28 11:31:50|21118.86|21118.86|21119.12|21119.12|21119.12|21119.12|21118.74|21118.74|0
1648467120000|2022-03-28 11:32:00|21119.19|21119.19|21121.37|21121.37|21121.5|21121.5|21118.95|21118.95|0
1648467130000|2022-03-28 11:32:10|21121.3|21121.3|21120.64|21120.64|21121.3|21121.3|21120.47|21120.47|0
1648467140000|2022-03-28 11:32:20|21120.71|21120.71|21120.41|21120.41|21120.76|21120.76|21120.41|21120.41|0
1648467150000|2022-03-28 11:32:30|21120.37|21120.37|21119.51|21119.51|21120.37|21120.37|21119.51|21119.51|0
1648467160000|2022-03-28 11:32:40|21119.55|21119.55|21119.67|21119.67|21119.67|21119.67|21119.42|21119.42|0
1648467170000|2022-03-28 11:32:50|21119.41|21119.41|21118.74|21118.74|21119.41|21119.41|21118.74|21118.74|0
1648467180000|2022-03-28 11:33:00|21118.67|21118.67|21116.94|21116.94|21118.67|21118.67|21116.69|21116.69|0
1648467190000|2022-03-28 11:33:10|21117.06|21117.06|21116.44|21116.44|21117.06|21117.06|21116.44|21116.44|0
1648467200000|2022-03-28 11:33:20|21116.58|21116.58|21116.89|21116.89|21116.97|21116.97|21116.52|21116.52|0
1648467210000|2022-03-28 11:33:30|21116.97|21116.97|21117.33|21117.33|21117.33|21117.33|21116.95|21116.95|0
1648467220000|2022-03-28 11:33:40|21117.15|21117.15|21116.71|21116.71|21117.15|21117.15|21116.71|21116.71|0
1648467230000|2022-03-28 11:33:50|21116.54|21116.54|21116.72|21116.72|21116.72|21116.72|21116.54|21116.54|0
1648467240000|2022-03-28 11:34:00|21116.3|21116.3|21116.55|21116.55|21116.55|21116.55|21116.3|21116.3|0
1648467250000|2022-03-28 11:34:10|21116.49|21116.49|21115.77|21115.77|21116.49|21116.49|21115.77|21115.77|0
1648467260000|2022-03-28 11:34:20|21115.8|21115.8|21115.53|21115.53|21115.8|21115.8|21115.53|21115.53|0
1648467270000|2022-03-28 11:34:30|21115.79|21115.79|21116.09|21116.09|21116.09|21116.09|21115.79|21115.79|0
1648467280000|2022-03-28 11:34:40|21116.23|21116.23|21115.84|21115.84|21116.23|21116.23|21115.45|21115.45|0
1648467290000|2022-03-28 11:34:50|21115.79|21115.79|21115.57|21115.57|21115.87|21115.87|21115.57|21115.57|0
1648467300000|2022-03-28 11:35:00|21115.53|21115.53|21115.28|21115.28|21115.56|21115.56|21115.23|21115.23|0
1648467310000|2022-03-28 11:35:10|21115.32|21115.32|21115.39|21115.39|21115.57|21115.57|21115.32|21115.32|0
1648467320000|2022-03-28 11:35:20|21115.2|21115.2|21114.69|21114.69|21115.2|21115.2|21114.69|21114.69|0
1648467330000|2022-03-28 11:35:30|21114.65|21114.65|21114.49|21114.49|21114.76|21114.76|21114.49|21114.49|0
1648467340000|2022-03-28 11:35:40|21114.42|21114.42|21114.39|21114.39|21114.52|21114.52|21114.31|21114.31|0
1648467350000|2022-03-28 11:35:50|21114.34|21114.34|21113.87|21113.87|21114.34|21114.34|21113.78|21113.78|0
1648467360000|2022-03-28 11:36:00|21113.35|21113.35|21113.12|21113.12|21113.51|21113.51|21112.54|21112.54|0
1648467370000|2022-03-28 11:36:10|21113.18|21113.18|21113.01|21113.01|21113.22|21113.22|21113.01|21113.01|0
1648467380000|2022-03-28 11:36:20|21112.82|21112.82|21112.14|21112.14|21112.82|21112.82|21112.14|21112.14|0
1648467390000|2022-03-28 11:36:30|21112.23|21112.23|21113.26|21113.26|21113.26|21113.26|21112.23|21112.23|0
1648467400000|2022-03-28 11:36:40|21113.39|21113.39|21113.69|21113.69|21113.84|21113.84|21113.3|21113.3|0
1648467410000|2022-03-28 11:36:50|21113.73|21113.73|21113.8|21113.8|21113.8|21113.8|21113.58|21113.58|0
1648467420000|2022-03-28 11:37:00|21113.69|21113.69|21114.75|21114.75|21114.75|21114.75|21113.69|21113.69|0
1648467430000|2022-03-28 11:37:10|21114.68|21114.68|21115.23|21115.23|21115.36|21115.36|21114.64|21114.64|0
1648467440000|2022-03-28 11:37:20|21115.39|21115.39|21115.11|21115.11|21115.43|21115.43|21114.96|21114.96|0
1648467450000|2022-03-28 11:37:30|21115.28|21115.28|21115.51|21115.51|21115.59|21115.59|21115.28|21115.28|0
1648467460000|2022-03-28 11:37:40|21115.58|21115.58|21115.27|21115.27|21115.58|21115.58|21115.25|21115.25|0
1648467470000|2022-03-28 11:37:50|21115.14|21115.14|21115.8|21115.8|21115.8|21115.8|21114.56|21114.56|0
1648467480000|2022-03-28 11:38:00|21115.7|21115.7|21115.24|21115.24|21115.77|21115.77|21115.11|21115.11|0
1648467490000|2022-03-28 11:38:10|21115.3|21115.3|21115.17|21115.17|21115.41|21115.41|21115.17|21115.17|0
1648467500000|2022-03-28 11:38:20|21115.03|21115.03|21114.45|21114.45|21115.1|21115.1|21114.32|21114.32|0
1648467510000|2022-03-28 11:38:30|21114.49|21114.49|21114.66|21114.66|21114.66|21114.66|21114.49|21114.49|0
1648467520000|2022-03-28 11:38:40|21114.6|21114.6|21114.59|21114.59|21114.66|21114.66|21114.59|21114.59|0
1648467530000|2022-03-28 11:38:50|21114.69|21114.69|21114.94|21114.94|21114.94|21114.94|21114.69|21114.69|0
1648467540000|2022-03-28 11:39:00|21114.88|21114.88|21115.29|21115.29|21115.29|21115.29|21114.81|21114.81|0
1648467550000|2022-03-28 11:39:10|21115.18|21115.18|21115.67|21115.67|21115.67|21115.67|21115.18|21115.18|0
1648467560000|2022-03-28 11:39:20|21115.77|21115.77|21115.63|21115.63|21115.77|21115.77|21115.48|21115.48|0
1648467570000|2022-03-28 11:39:30|21115.7|21115.7|21115.77|21115.77|21115.9|21115.9|21115.69|21115.69|0
1648467580000|2022-03-28 11:39:40|21115.7|21115.7|21115.63|21115.63|21115.7|21115.7|21115.54|21115.54|0
1648467590000|2022-03-28 11:39:50|21115.48|21115.48|21115.1|21115.1|21115.48|21115.48|21115.1|21115.1|0
1648467600000|2022-03-28 11:40:00|21115.03|21115.03|21114.77|21114.77|21115.2|21115.2|21114.65|21114.65|0
1648467610000|2022-03-28 11:40:10|21114.48|21114.48|21112.55|21112.55|21114.48|21114.48|21112.45|21112.45|0
1648467620000|2022-03-28 11:40:20|21112.64|21112.64|21112.72|21112.72|21112.72|21112.72|21112.58|21112.58|0
1648467630000|2022-03-28 11:40:30|21112.57|21112.57|21111.55|21111.55|21112.65|21112.65|21111.55|21111.55|0
1648467640000|2022-03-28 11:40:40|21111.38|21111.38|21111.04|21111.04|21111.43|21111.43|21111.04|21111.04|0
1648467650000|2022-03-28 11:40:50|21111.01|21111.01|21111.29|21111.29|21111.48|21111.48|21111.01|21111.01|0
1648467660000|2022-03-28 11:41:00|21111.16|21111.16|21110.68|21110.68|21111.16|21111.16|21110.6|21110.6|0
1648467670000|2022-03-28 11:41:10|21110.56|21110.56|21110.62|21110.62|21110.62|21110.62|21110.56|21110.56|0
1648467680000|2022-03-28 11:41:20|21110.54|21110.54|21110.4|21110.4|21110.54|21110.54|21110.32|21110.32|0
1648467690000|2022-03-28 11:41:30|21110.53|21110.53|21110.23|21110.23|21110.53|21110.53|21110.23|21110.23|0
1648467700000|2022-03-28 11:41:40|21109.96|21109.96|21109.87|21109.87|21109.96|21109.96|21109.87|21109.87|0
1648467710000|2022-03-28 11:41:50|21109.81|21109.81|21109.45|21109.45|21109.81|21109.81|21109.45|21109.45|0
1648467720000|2022-03-28 11:42:00|21109.26|21109.26|21109.02|21109.02|21109.26|21109.26|21108.99|21108.99|0
1648467730000|2022-03-28 11:42:10|21108.9|21108.9|21107.44|21107.44|21108.97|21108.97|21107.44|21107.44|0
1648467740000|2022-03-28 11:42:20|21107.15|21107.15|21106.39|21106.39|21107.25|21107.25|21106.39|21106.39|0
1648467750000|2022-03-28 11:42:30|21106.52|21106.52|21105.93|21105.93|21106.8|21106.8|21105.93|21105.93|0
1648467760000|2022-03-28 11:42:40|21106.05|21106.05|21106.49|21106.49|21106.69|21106.69|21106.03|21106.03|0
1648467770000|2022-03-28 11:42:50|21106.47|21106.47|21106.1|21106.1|21106.55|21106.55|21106.1|21106.1|0
1648467780000|2022-03-28 11:43:00|21106.17|21106.17|21105.37|21105.37|21106.17|21106.17|21105.25|21105.25|0
1648467790000|2022-03-28 11:43:10|21105.24|21105.24|21105.42|21105.42|21105.42|21105.42|21104.89|21104.89|0
1648467800000|2022-03-28 11:43:20|21105.61|21105.61|21105.59|21105.59|21105.66|21105.66|21105.55|21105.55|0
1648467810000|2022-03-28 11:43:30|21105.54|21105.54|21105.36|21105.36|21105.54|21105.54|21105.26|21105.26|0
1648467820000|2022-03-28 11:43:40|21105.42|21105.42|21106.73|21106.73|21106.84|21106.84|21105.42|21105.42|0
1648467830000|2022-03-28 11:43:50|21106.66|21106.66|21106.45|21106.45|21106.73|21106.73|21106.45|21106.45|0
1648467840000|2022-03-28 11:44:00|21106.4|21106.4|21106.76|21106.76|21106.78|21106.78|21106.4|21106.4|0
1648467850000|2022-03-28 11:44:10|21106.65|21106.65|21106.7|21106.7|21106.88|21106.88|21106.58|21106.58|0
1648467860000|2022-03-28 11:44:20|21106.76|21106.76|21107.23|21107.23|21107.37|21107.37|21106.54|21106.54|0
1648467870000|2022-03-28 11:44:30|21107.38|21107.38|21107.81|21107.81|21107.81|21107.81|21107.14|21107.14|0
1648467880000|2022-03-28 11:44:40|21107.91|21107.91|21108.62|21108.62|21108.62|21108.62|21107.91|21107.91|0
1648467890000|2022-03-28 11:44:50|21108.71|21108.71|21109.42|21109.42|21109.53|21109.53|21108.66|21108.66|0
1648467900000|2022-03-28 11:45:00|21109.64|21109.64|21110.12|21110.12|21110.12|21110.12|21109.64|21109.64|0
1648467910000|2022-03-28 11:45:10|21110.16|21110.16|21110.83|21110.83|21110.83|21110.83|21110.16|21110.16|0
1648467920000|2022-03-28 11:45:20|21110.98|21110.98|21111.13|21111.13|21111.36|21111.36|21110.98|21110.98|0
1648467930000|2022-03-28 11:45:30|21111.24|21111.24|21111.56|21111.56|21111.8|21111.8|21111.24|21111.24|0
1648467940000|2022-03-28 11:45:40|21111.68|21111.68|21112.53|21112.53|21112.53|21112.53|21111.68|21111.68|0
1648467950000|2022-03-28 11:45:50|21112.74|21112.74|21113.41|21113.41|21113.5|21113.5|21112.74|21112.74|0
1648467960000|2022-03-28 11:46:00|21113.46|21113.46|21113.03|21113.03|21113.6|21113.6|21113.03|21113.03|0
1648467970000|2022-03-28 11:46:10|21113.15|21113.15|21119.69|21119.69|21119.69|21119.69|21113.15|21113.15|0
1648467980000|2022-03-28 11:46:20|21120.11|21120.11|21120.28|21120.28|21120.28|21120.28|21119.92|21119.92|0
1648467990000|2022-03-28 11:46:30|21120.21|21120.21|21120.36|21120.36|21120.56|21120.56|21120.2|21120.2|0
1648468000000|2022-03-28 11:46:40|21120.43|21120.43|21122.13|21122.13|21122.13|21122.13|21120.26|21120.26|0
1648468010000|2022-03-28 11:46:50|21122.22|21122.22|21123.41|21123.41|21123.41|21123.41|21122.22|21122.22|0
1648468020000|2022-03-28 11:47:00|21123.35|21123.35|21123.31|21123.31|21123.41|21123.41|21123.02|21123.02|0
1648468030000|2022-03-28 11:47:10|21123.36|21123.36|21123.55|21123.55|21123.77|21123.77|21123.36|21123.36|0
1648468040000|2022-03-28 11:47:20|21123.6|21123.6|21123.54|21123.54|21123.73|21123.73|21123.46|21123.46|0
1648468050000|2022-03-28 11:47:30|21123.4|21123.4|21124.43|21124.43|21124.43|21124.43|21123.4|21123.4|0
1648468060000|2022-03-28 11:47:40|21124.51|21124.51|21125.05|21125.05|21125.05|21125.05|21124.45|21124.45|0
1648468070000|2022-03-28 11:47:50|21124.97|21124.97|21124.92|21124.92|21125.01|21125.01|21124.92|21124.92|0
1648468080000|2022-03-28 11:48:00|21124.87|21124.87|21124.76|21124.76|21125.01|21125.01|21124.66|21124.66|0
1648468090000|2022-03-28 11:48:10|21124.78|21124.78|21125.33|21125.33|21125.38|21125.38|21124.78|21124.78|0
1648468100000|2022-03-28 11:48:20|21125.24|21125.24|21125.38|21125.38|21125.38|21125.38|21125.24|21125.24|0
1648468110000|2022-03-28 11:48:30|21125.43|21125.43|21125.49|21125.49|21125.54|21125.54|21125.38|21125.38|0
1648468120000|2022-03-28 11:48:40|21125.45|21125.45|21125.24|21125.24|21125.53|21125.53|21125.21|21125.21|0
1648468130000|2022-03-28 11:48:50|21125.18|21125.18|21125.45|21125.45|21125.73|21125.73|21125.18|21125.18|0
1648468140000|2022-03-28 11:49:00|21125.37|21125.37|21125.73|21125.73|21125.76|21125.76|21125.37|21125.37|0
1648468150000|2022-03-28 11:49:10|21125.94|21125.94|21126.09|21126.09|21126.09|21126.09|21125.82|21125.82|0
1648468160000|2022-03-28 11:49:20|21126.07|21126.07|21126.16|21126.16|21126.16|21126.16|21125.87|21125.87|0
1648468170000|2022-03-28 11:49:30|21126.23|21126.23|21128.85|21128.85|21128.85|21128.85|21126.23|21126.23|0
1648468180000|2022-03-28 11:49:40|21128.82|21128.82|21129.46|21129.46|21129.46|21129.46|21128.77|21128.77|0
1648468190000|2022-03-28 11:49:50|21129.33|21129.33|21130.12|21130.12|21130.12|21130.12|21129.27|21129.27|0
1648468200000|2022-03-28 11:50:00|21130.08|21130.08|21129.92|21129.92|21130.26|21130.26|21129.89|21129.89|0
1648468210000|2022-03-28 11:50:10|21129.89|21129.89|21129.58|21129.58|21129.98|21129.98|21129.43|21129.43|0
1648468220000|2022-03-28 11:50:20|21129.66|21129.66|21129.93|21129.93|21129.93|21129.93|21129.6|21129.6|0
1648468230000|2022-03-28 11:50:30|21129.9|21129.9|21130.16|21130.16|21130.16|21130.16|21129.9|21129.9|0
1648468240000|2022-03-28 11:50:40|21130.03|21130.03|21128.9|21128.9|21130.08|21130.08|21128.9|21128.9|0
1648468250000|2022-03-28 11:50:50|21128.94|21128.94|21128.69|21128.69|21128.94|21128.94|21128.46|21128.46|0
1648468260000|2022-03-28 11:51:00|21128.67|21128.67|21128.2|21128.2|21128.67|21128.67|21128.01|21128.01|0
1648468270000|2022-03-28 11:51:10|21128.22|21128.22|21128.36|21128.36|21128.6|21128.6|21128.22|21128.22|0
1648468280000|2022-03-28 11:51:20|21128.31|21128.31|21128.29|21128.29|21128.4|21128.4|21128.2|21128.2|0
1648468290000|2022-03-28 11:51:30|21128.35|21128.35|21128.41|21128.41|21128.41|21128.41|21128.28|21128.28|0
1648468300000|2022-03-28 11:51:40|21128.14|21128.14|21128.37|21128.37|21128.43|21128.43|21128.02|21128.02|0
1648468310000|2022-03-28 11:51:50|21128.14|21128.14|21128.44|21128.44|21128.44|21128.44|21128.14|21128.14|0
1648468320000|2022-03-28 11:52:00|21128.59|21128.59|21128.39|21128.39|21128.75|21128.75|21128.39|21128.39|0
1648468330000|2022-03-28 11:52:10|21128.26|21128.26|21128.65|21128.65|21128.72|21128.72|21128.14|21128.14|0
1648468340000|2022-03-28 11:52:20|21128.73|21128.73|21127.97|21127.97|21128.73|21128.73|21127.97|21127.97|0
1648468350000|2022-03-28 11:52:30|21127.83|21127.83|21128.51|21128.51|21128.72|21128.72|21127.76|21127.76|0
1648468360000|2022-03-28 11:52:40|21128.66|21128.66|21128.76|21128.76|21128.78|21128.78|21128.63|21128.63|0
1648468370000|2022-03-28 11:52:50|21128.69|21128.69|21128.48|21128.48|21128.84|21128.84|21128.48|21128.48|0
1648468380000|2022-03-28 11:53:00|21128.67|21128.67|21128.66|21128.66|21128.79|21128.79|21128.57|21128.57|0
1648468390000|2022-03-28 11:53:10|21128.38|21128.38|21128.27|21128.27|21128.69|21128.69|21128.25|21128.25|0
1648468400000|2022-03-28 11:53:20|21128.29|21128.29|21128.35|21128.35|21128.51|21128.51|21128.15|21128.15|0
1648468410000|2022-03-28 11:53:30|21128.41|21128.41|21128.14|21128.14|21128.55|21128.55|21128.14|21128.14|0
1648468420000|2022-03-28 11:53:40|21128.08|21128.08|21128.03|21128.03|21128.27|21128.27|21127.91|21127.91|0
1648468430000|2022-03-28 11:53:50|21128.29|21128.29|21128.52|21128.52|21128.59|21128.59|21128.26|21128.26|0
1648468440000|2022-03-28 11:54:00|21128.49|21128.49|21127.92|21127.92|21128.49|21128.49|21127.92|21127.92|0
1648468450000|2022-03-28 11:54:10|21127.96|21127.96|21127.99|21127.99|21127.99|21127.99|21127.96|21127.96|0
1648468460000|2022-03-28 11:54:20|21127.91|21127.91|21127.51|21127.51|21127.91|21127.91|21127.51|21127.51|0
1648468470000|2022-03-28 11:54:30|21127.57|21127.57|21127.31|21127.31|21127.67|21127.67|21127.25|21127.25|0
1648468480000|2022-03-28 11:54:40|21127.54|21127.54|21127.87|21127.87|21128.13|21128.13|21127.54|21127.54|0
1648468490000|2022-03-28 11:54:50|21127.91|21127.91|21128.22|21128.22|21128.22|21128.22|21127.91|21127.91|0
1648468500000|2022-03-28 11:55:00|21128.17|21128.17|21127.77|21127.77|21128.33|21128.33|21127.75|21127.75|0
1648468510000|2022-03-28 11:55:10|21127.87|21127.87|21127.46|21127.46|21127.87|21127.87|21127.36|21127.36|0
1648468520000|2022-03-28 11:55:20|21127.17|21127.17|21129.09|21129.09|21129.09|21129.09|21127.1|21127.1|0
1648468530000|2022-03-28 11:55:30|21129.12|21129.12|21129.15|21129.15|21129.43|21129.43|21129.01|21129.01|0
1648468540000|2022-03-28 11:55:40|21129.22|21129.22|21129.37|21129.37|21129.43|21129.43|21129.15|21129.15|0
1648468550000|2022-03-28 11:55:50|21129.2|21129.2|21129.3|21129.3|21129.33|21129.33|21129.15|21129.15|0
1648468560000|2022-03-28 11:56:00|21129.44|21129.44|21129.9|21129.9|21129.9|21129.9|21129.44|21129.44|0
1648468570000|2022-03-28 11:56:10|21130.04|21130.04|21130.2|21130.2|21130.2|21130.2|21130.04|21130.04|0
1648468580000|2022-03-28 11:56:20|21129.98|21129.98|21129.56|21129.56|21129.98|21129.98|21129.51|21129.51|0
1648468590000|2022-03-28 11:56:30|21129.61|21129.61|21129.37|21129.37|21129.67|21129.67|21129.37|21129.37|0
1648468600000|2022-03-28 11:56:40|21129.55|21129.55|21129.56|21129.56|21129.73|21129.73|21129.37|21129.37|0
1648468610000|2022-03-28 11:56:50|21129.3|21129.3|21129.63|21129.63|21129.72|21129.72|21129.3|21129.3|0
1648468620000|2022-03-28 11:57:00|21129.69|21129.69|21129.99|21129.99|21129.99|21129.99|21129.69|21129.69|0
1648468630000|2022-03-28 11:57:10|21130.12|21130.12|21130|21130|21130.19|21130.19|21129.92|21129.92|0
1648468640000|2022-03-28 11:57:20|21130.07|21130.07|21130.68|21130.68|21130.68|21130.68|21130.07|21130.07|0
1648468650000|2022-03-28 11:57:30|21130.76|21130.76|21131.04|21131.04|21131.04|21131.04|21130.68|21130.68|0
1648468660000|2022-03-28 11:57:40|21131.13|21131.13|21131.43|21131.43|21131.59|21131.59|21131.13|21131.13|0
1648468670000|2022-03-28 11:57:50|21131.48|21131.48|21131.32|21131.32|21131.64|21131.64|21131.32|21131.32|0
1648468680000|2022-03-28 11:58:00|21131.4|21131.4|21131.19|21131.19|21131.44|21131.44|21131.11|21131.11|0
1648468690000|2022-03-28 11:58:10|21131.26|21131.26|21130.57|21130.57|21131.26|21131.26|21130.47|21130.47|0
1648468700000|2022-03-28 11:58:20|21130.63|21130.63|21131.92|21131.92|21131.92|21131.92|21130.63|21130.63|0
1648468710000|2022-03-28 11:58:30|21131.96|21131.96|21132.31|21132.31|21132.31|21132.31|21131.95|21131.95|0
1648468720000|2022-03-28 11:58:40|21132.46|21132.46|21134.64|21134.64|21134.64|21134.64|21132.46|21132.46|0
1648468730000|2022-03-28 11:58:50|21134.7|21134.7|21135.36|21135.36|21135.36|21135.36|21134.62|21134.62|0
1648468740000|2022-03-28 11:59:00|21135.57|21135.57|21135.25|21135.25|21135.73|21135.73|21135.21|21135.21|0
1648468750000|2022-03-28 11:59:10|21135.15|21135.15|21135.43|21135.43|21135.43|21135.43|21135.15|21135.15|0
1648468760000|2022-03-28 11:59:20|21135.59|21135.59|21135.75|21135.75|21135.82|21135.82|21135.59|21135.59|0
1648468770000|2022-03-28 11:59:30|21135.57|21135.57|21135.89|21135.89|21135.89|21135.89|21135.43|21135.43|0
1648468780000|2022-03-28 11:59:40|21135.72|21135.72|21135.83|21135.83|21135.93|21135.93|21135.72|21135.72|0
1648468790000|2022-03-28 11:59:50|21135.79|21135.79|21135.87|21135.87|21136.38|21136.38|21135.76|21135.76|0
1648468800000|2022-03-28 12:00:00|21135.66|21135.66|21136.13|21136.13|21136.54|21136.54|21135.66|21135.66|0
1648468810000|2022-03-28 12:00:10|21136.27|21136.27|21136.2|21136.2|21136.4|21136.4|21136.15|21136.15|0
1648468820000|2022-03-28 12:00:20|21136.29|21136.29|21136|21136|21136.29|21136.29|21136|21136|0
1648468830000|2022-03-28 12:00:30|21136.14|21136.14|21136.41|21136.41|21136.67|21136.67|21135.88|21135.88|0
1648468840000|2022-03-28 12:00:40|21136.56|21136.56|21136.26|21136.26|21136.56|21136.56|21136.22|21136.22|0
1648468850000|2022-03-28 12:00:50|21136.33|21136.33|21136.62|21136.62|21136.65|21136.65|21136.33|21136.33|0
1648468860000|2022-03-28 12:01:00|21136.41|21136.41|21135.67|21135.67|21136.41|21136.41|21135.48|21135.48|0
1648468870000|2022-03-28 12:01:10|21135.72|21135.72|21136.35|21136.35|21136.63|21136.63|21135.72|21135.72|0
1648468880000|2022-03-28 12:01:20|21136.3|21136.3|21136.57|21136.57|21136.62|21136.62|21136.11|21136.11|0
1648468890000|2022-03-28 12:01:30|21136.51|21136.51|21136.15|21136.15|21136.51|21136.51|21136.15|21136.15|0
1648468900000|2022-03-28 12:01:40|21136.06|21136.06|21136.38|21136.38|21136.38|21136.38|21136.06|21136.06|0
1648468910000|2022-03-28 12:01:50|21136.42|21136.42|21136.43|21136.43|21136.43|21136.43|21136.41|21136.41|0
1648468920000|2022-03-28 12:02:00|21136.45|21136.45|21136.07|21136.07|21136.45|21136.45|21136|21136|0
1648468930000|2022-03-28 12:02:10|21135.92|21135.92|21135.72|21135.72|21135.92|21135.92|21135.54|21135.54|0
1648468940000|2022-03-28 12:02:20|21135.78|21135.78|21134.95|21134.95|21135.78|21135.78|21134.95|21134.95|0
1648468950000|2022-03-28 12:02:30|21134.71|21134.71|21134.77|21134.77|21134.95|21134.95|21134.67|21134.67|0
1648468960000|2022-03-28 12:02:40|21134.6|21134.6|21134.6|21134.6|21134.6|21134.6|21134.47|21134.47|0
1648468970000|2022-03-28 12:02:50|21134.54|21134.54|21134.73|21134.73|21134.73|21134.73|21134.44|21134.44|0
1648468980000|2022-03-28 12:03:00|21134.63|21134.63|21133.82|21133.82|21134.63|21134.63|21133.67|21133.67|0
1648468990000|2022-03-28 12:03:10|21133.76|21133.76|21134.48|21134.48|21134.62|21134.62|21133.76|21133.76|0
1648469000000|2022-03-28 12:03:20|21134.61|21134.61|21135.08|21135.08|21135.08|21135.08|21134.61|21134.61|0
1648469010000|2022-03-28 12:03:30|21135|21135|21134.66|21134.66|21135|21135|21134.59|21134.59|0
1648469020000|2022-03-28 12:03:40|21134.61|21134.61|21134.65|21134.65|21134.73|21134.73|21134.46|21134.46|0
1648469030000|2022-03-28 12:03:50|21134.76|21134.76|21135.83|21135.83|21135.83|21135.83|21134.76|21134.76|0
1648469040000|2022-03-28 12:04:00|21135.77|21135.77|21135.53|21135.53|21135.77|21135.77|21135.32|21135.32|0
1648469050000|2022-03-28 12:04:10|21135.65|21135.65|21135.93|21135.93|21136.09|21136.09|21135.59|21135.59|0
1648469060000|2022-03-28 12:04:20|21135.85|21135.85|21136.04|21136.04|21136.16|21136.16|21135.85|21135.85|0
1648469070000|2022-03-28 12:04:30|21136.1|21136.1|21136.08|21136.08|21136.37|21136.37|21136.01|21136.01|0
1648469080000|2022-03-28 12:04:40|21135.95|21135.95|21135.68|21135.68|21135.97|21135.97|21135.66|21135.66|0
1648469090000|2022-03-28 12:04:50|21135.75|21135.75|21135.99|21135.99|21136.11|21136.11|21135.75|21135.75|0
1648469100000|2022-03-28 12:05:00|21135.94|21135.94|21136.1|21136.1|21136.1|21136.1|21135.87|21135.87|0
1648469110000|2022-03-28 12:05:10|21135.93|21135.93|21135.8|21135.8|21135.93|21135.93|21135.8|21135.8|0
1648469120000|2022-03-28 12:05:20|21135.84|21135.84|21135.89|21135.89|21135.89|21135.89|21135.56|21135.56|0
1648469130000|2022-03-28 12:05:30|21136|21136|21135.84|21135.84|21136|21136|21135.84|21135.84|0
1648469140000|2022-03-28 12:05:40|21135.79|21135.79|21138.25|21138.25|21138.25|21138.25|21135.79|21135.79|0
1648469150000|2022-03-28 12:05:50|21138.33|21138.33|21138.48|21138.48|21138.78|21138.78|21138.33|21138.33|0
1648469160000|2022-03-28 12:06:00|21138.55|21138.55|21138.75|21138.75|21138.89|21138.89|21138.44|21138.44|0
1648469170000|2022-03-28 12:06:10|21138.66|21138.66|21138.14|21138.14|21138.66|21138.66|21137.98|21137.98|0
1648469180000|2022-03-28 12:06:20|21138.11|21138.11|21138.73|21138.73|21138.73|21138.73|21138.05|21138.05|0
1648469190000|2022-03-28 12:06:30|21138.47|21138.47|21138.88|21138.88|21138.88|21138.88|21138.47|21138.47|0
1648469200000|2022-03-28 12:06:40|21138.8|21138.8|21138.87|21138.87|21138.99|21138.99|21138.7|21138.7|0
1648469210000|2022-03-28 12:06:50|21138.73|21138.73|21139.14|21139.14|21139.14|21139.14|21138.73|21138.73|0
1648469220000|2022-03-28 12:07:00|21139.22|21139.22|21139.42|21139.42|21139.58|21139.58|21138.92|21138.92|0
1648469230000|2022-03-28 12:07:10|21139.35|21139.35|21139.36|21139.36|21139.36|21139.36|21139.29|21139.29|0
1648469240000|2022-03-28 12:07:20|21139.43|21139.43|21138.98|21138.98|21139.43|21139.43|21138.98|21138.98|0
1648469250000|2022-03-28 12:07:30|21138.91|21138.91|21139.16|21139.16|21139.16|21139.16|21138.91|21138.91|0
1648469260000|2022-03-28 12:07:40|21139.38|21139.38|21139.41|21139.41|21139.45|21139.45|21139.38|21139.38|0
1648469270000|2022-03-28 12:07:50|21139.34|21139.34|21139.42|21139.42|21139.42|21139.42|21139.19|21139.19|0
1648469280000|2022-03-28 12:08:00|21139.39|21139.39|21139.29|21139.29|21139.44|21139.44|21139.26|21139.26|0
1648469290000|2022-03-28 12:08:10|21139.21|21139.21|21139.16|21139.16|21139.21|21139.21|21138.95|21138.95|0
1648469300000|2022-03-28 12:08:20|21139.04|21139.04|21138.82|21138.82|21139.04|21139.04|21138.82|21138.82|0
1648469310000|2022-03-28 12:08:30|21138.63|21138.63|21138.63|21138.63|21138.63|21138.63|21138.63|21138.63|0
1648469320000|2022-03-28 12:08:40|21138.57|21138.57|21138.45|21138.45|21138.64|21138.64|21138.31|21138.31|0
1648469330000|2022-03-28 12:08:50|21138.52|21138.52|21137.74|21137.74|21138.86|21138.86|21137.71|21137.71|0
1648469340000|2022-03-28 12:09:00|21137.6|21137.6|21138.22|21138.22|21138.22|21138.22|21137.6|21137.6|0
1648469350000|2022-03-28 12:09:10|21138.3|21138.3|21138.16|21138.16|21138.3|21138.3|21138.16|21138.16|0
1648469360000|2022-03-28 12:09:20|21138.03|21138.03|21137.79|21137.79|21138.03|21138.03|21137.68|21137.68|0
1648469370000|2022-03-28 12:09:30|21137.68|21137.68|21137.79|21137.79|21137.79|21137.79|21137.49|21137.49|0
1648469380000|2022-03-28 12:09:40|21137.72|21137.72|21137.9|21137.9|21137.92|21137.92|21137.65|21137.65|0
1648469390000|2022-03-28 12:09:50|21137.77|21137.77|21137.68|21137.68|21137.77|21137.77|21137.63|21137.63|0
1648469400000|2022-03-28 12:10:00|21137.54|21137.54|21136.78|21136.78|21137.69|21137.69|21136.75|21136.75|0
1648469410000|2022-03-28 12:10:10|21136.64|21136.64|21136.18|21136.18|21136.64|21136.64|21136.18|21136.18|0
1648469420000|2022-03-28 12:10:20|21136.12|21136.12|21136.03|21136.03|21136.16|21136.16|21136.03|21136.03|0
1648469430000|2022-03-28 12:10:30|21135.96|21135.96|21135.95|21135.95|21136.01|21136.01|21135.72|21135.72|0
1648469440000|2022-03-28 12:10:40|21135.82|21135.82|21135.62|21135.62|21135.96|21135.96|21135.62|21135.62|0
1648469450000|2022-03-28 12:10:50|21135.47|21135.47|21135.55|21135.55|21135.56|21135.56|21135.47|21135.47|0
1648469460000|2022-03-28 12:11:00|21135.49|21135.49|21135.2|21135.2|21135.49|21135.49|21135.13|21135.13|0
1648469470000|2022-03-28 12:11:10|21135.14|21135.14|21134.83|21134.83|21135.35|21135.35|21134.83|21134.83|0
1648469480000|2022-03-28 12:11:20|21134.76|21134.76|21134.46|21134.46|21134.77|21134.77|21134.37|21134.37|0
1648469490000|2022-03-28 12:11:30|21134.32|21134.32|21133.91|21133.91|21134.32|21134.32|21133.89|21133.89|0
1648469500000|2022-03-28 12:11:40|21133.83|21133.83|21133.3|21133.3|21133.86|21133.86|21133.27|21133.27|0
1648469510000|2022-03-28 12:11:50|21133.23|21133.23|21132.71|21132.71|21133.23|21133.23|21132.71|21132.71|0
1648469520000|2022-03-28 12:12:00|21132.62|21132.62|21132.41|21132.41|21132.7|21132.7|21132.09|21132.09|0
1648469530000|2022-03-28 12:12:10|21132.33|21132.33|21132.17|21132.17|21132.71|21132.71|21132.17|21132.17|0
1648469540000|2022-03-28 12:12:20|21132.25|21132.25|21132.33|21132.33|21132.33|21132.33|21132.23|21132.23|0
1648469550000|2022-03-28 12:12:30|21132.25|21132.25|21132.24|21132.24|21132.38|21132.38|21132.24|21132.24|0
1648469560000|2022-03-28 12:12:40|21132.13|21132.13|21132.35|21132.35|21132.4|21132.4|21132.13|21132.13|0
1648469570000|2022-03-28 12:12:50|21132.18|21132.18|21132.8|21132.8|21132.83|21132.83|21131.85|21131.85|0
1648469580000|2022-03-28 12:13:00|21132.77|21132.77|21132.7|21132.7|21132.89|21132.89|21132.61|21132.61|0
1648469590000|2022-03-28 12:13:10|21132.6|21132.6|21132.46|21132.46|21132.74|21132.74|21132.33|21132.33|0
1648469600000|2022-03-28 12:13:20|21132.41|21132.41|21131.66|21131.66|21132.41|21132.41|21131.66|21131.66|0
1648469610000|2022-03-28 12:13:30|21131.75|21131.75|21131.94|21131.94|21131.94|21131.94|21131.75|21131.75|0
1648469620000|2022-03-28 12:13:40|21132.03|21132.03|21131.9|21131.9|21132.03|21132.03|21131.83|21131.83|0
1648469630000|2022-03-28 12:13:50|21131.92|21131.92|21131.54|21131.54|21131.97|21131.97|21131.54|21131.54|0
1648469640000|2022-03-28 12:14:00|21131.61|21131.61|21131.25|21131.25|21131.61|21131.61|21131.25|21131.25|0
1648469650000|2022-03-28 12:14:10|21131.19|21131.19|21131.51|21131.51|21131.51|21131.51|21131.19|21131.19|0
1648469660000|2022-03-28 12:14:20|21131.48|21131.48|21131.49|21131.49|21131.62|21131.62|21131.48|21131.48|0
1648469670000|2022-03-28 12:14:30|21131.59|21131.59|21131.92|21131.92|21131.92|21131.92|21131.54|21131.54|0
1648469680000|2022-03-28 12:14:40|21131.99|21131.99|21130.89|21130.89|21132.05|21132.05|21130.89|21130.89|0
1648469690000|2022-03-28 12:14:50|21130.81|21130.81|21130.29|21130.29|21130.88|21130.88|21130.29|21130.29|0
1648469700000|2022-03-28 12:15:00|21130.16|21130.16|21129.54|21129.54|21130.16|21130.16|21129.52|21129.52|0
1648469710000|2022-03-28 12:15:10|21129.4|21129.4|21129.52|21129.52|21129.61|21129.61|21129.4|21129.4|0
1648469720000|2022-03-28 12:15:20|21129.44|21129.44|21128.74|21128.74|21129.44|21129.44|21128.66|21128.66|0
1648469730000|2022-03-28 12:15:30|21128.69|21128.69|21128.21|21128.21|21128.69|21128.69|21128.21|21128.21|0
1648469740000|2022-03-28 12:15:40|21128.28|21128.28|21128.21|21128.21|21128.28|21128.28|21128.19|21128.19|0
1648469750000|2022-03-28 12:15:50|21128.34|21128.34|21128.07|21128.07|21128.36|21128.36|21128.04|21128.04|0
1648469760000|2022-03-28 12:16:00|21128.2|21128.2|21128.5|21128.5|21128.57|21128.57|21128.2|21128.2|0
1648469770000|2022-03-28 12:16:10|21128.74|21128.74|21128.79|21128.79|21129.02|21129.02|21128.74|21128.74|0
1648469780000|2022-03-28 12:16:20|21128.76|21128.76|21128.22|21128.22|21128.8|21128.8|21128.22|21128.22|0
1648469790000|2022-03-28 12:16:30|21128.41|21128.41|21127.94|21127.94|21128.41|21128.41|21127.94|21127.94|0
1648469800000|2022-03-28 12:16:40|21127.96|21127.96|21127.77|21127.77|21127.96|21127.96|21127.77|21127.77|0
1648469810000|2022-03-28 12:16:50|21127.69|21127.69|21127.62|21127.62|21127.85|21127.85|21127.61|21127.61|0
1648469820000|2022-03-28 12:17:00|21127.76|21127.76|21127.07|21127.07|21127.76|21127.76|21127.07|21127.07|0
1648469830000|2022-03-28 12:17:10|21127.03|21127.03|21126.24|21126.24|21127.03|21127.03|21126.2|21126.2|0
1648469840000|2022-03-28 12:17:20|21126.35|21126.35|21126.47|21126.47|21126.47|21126.47|21126.09|21126.09|0
1648469850000|2022-03-28 12:17:30|21126.42|21126.42|21126.62|21126.62|21126.72|21126.72|21126.35|21126.35|0
1648469860000|2022-03-28 12:17:40|21126.53|21126.53|21126.37|21126.37|21126.53|21126.53|21126.37|21126.37|0
1648469870000|2022-03-28 12:17:50|21126.3|21126.3|21126.42|21126.42|21126.42|21126.42|21126.3|21126.3|0
1648469880000|2022-03-28 12:18:00|21126.35|21126.35|21126.07|21126.07|21126.35|21126.35|21126.07|21126.07|0
1648469890000|2022-03-28 12:18:10|21125.86|21125.86|21125.69|21125.69|21125.86|21125.86|21125.69|21125.69|0
1648469900000|2022-03-28 12:18:20|21125.9|21125.9|21125.8|21125.8|21126.31|21126.31|21125.69|21125.69|0
1648469910000|2022-03-28 12:18:30|21125.72|21125.72|21125.6|21125.6|21125.75|21125.75|21125.6|21125.6|0
1648469920000|2022-03-28 12:18:40|21125.63|21125.63|21125.95|21125.95|21125.95|21125.95|21125.52|21125.52|0
1648469930000|2022-03-28 12:18:50|21126.01|21126.01|21126.28|21126.28|21126.28|21126.28|21125.98|21125.98|0
1648469940000|2022-03-28 12:19:00|21126.31|21126.31|21126.19|21126.19|21126.39|21126.39|21126.19|21126.19|0
1648469950000|2022-03-28 12:19:10|21126.13|21126.13|21125.86|21125.86|21126.16|21126.16|21125.79|21125.79|0
1648469960000|2022-03-28 12:19:20|21125.68|21125.68|21125.74|21125.74|21125.92|21125.92|21125.68|21125.68|0
1648469970000|2022-03-28 12:19:30|21125.72|21125.72|21125.81|21125.81|21125.88|21125.88|21125.57|21125.57|0
1648469980000|2022-03-28 12:19:40|21125.95|21125.95|21125.96|21125.96|21126.02|21126.02|21125.81|21125.81|0
1648469990000|2022-03-28 12:19:50|21125.7|21125.7|21125.18|21125.18|21125.7|21125.7|21125.18|21125.18|0
1648470000000|2022-03-28 12:20:00|21125.13|21125.13|21125.02|21125.02|21125.15|21125.15|21124.91|21124.91|0
1648470010000|2022-03-28 12:20:10|21124.95|21124.95|21122.66|21122.66|21125.08|21125.08|21122.66|21122.66|0
1648470020000|2022-03-28 12:20:20|21122.61|21122.61|21123.31|21123.31|21123.31|21123.31|21122.18|21122.18|0
1648470030000|2022-03-28 12:20:30|21123.37|21123.37|21123.98|21123.98|21124.12|21124.12|21123.37|21123.37|0
1648470040000|2022-03-28 12:20:40|21124.11|21124.11|21123.94|21123.94|21124.52|21124.52|21123.94|21123.94|0
1648470050000|2022-03-28 12:20:50|21124.21|21124.21|21124.31|21124.31|21124.46|21124.46|21124.21|21124.21|0
1648470060000|2022-03-28 12:21:00|21124.34|21124.34|21126.74|21126.74|21126.74|21126.74|21124.25|21124.25|0
1648470070000|2022-03-28 12:21:10|21126.69|21126.69|21127.63|21127.63|21127.63|21127.63|21126.69|21126.69|0
1648470080000|2022-03-28 12:21:20|21127.57|21127.57|21127.86|21127.86|21127.86|21127.86|21127.51|21127.51|0
1648470090000|2022-03-28 12:21:30|21127.8|21127.8|21127.94|21127.94|21127.94|21127.94|21127.8|21127.8|0
1648470100000|2022-03-28 12:21:40|21127.97|21127.97|21129.44|21129.44|21129.44|21129.44|21127.97|21127.97|0
1648470110000|2022-03-28 12:21:50|21129.47|21129.47|21131.24|21131.24|21131.24|21131.24|21129.47|21129.47|0
1648470120000|2022-03-28 12:22:00|21131.34|21131.34|21131.97|21131.97|21131.99|21131.99|21131.34|21131.34|0
1648470130000|2022-03-28 12:22:10|21132.04|21132.04|21132.03|21132.03|21132.15|21132.15|21131.87|21131.87|0
1648470140000|2022-03-28 12:22:20|21132.28|21132.28|21132.81|21132.81|21132.81|21132.81|21132.28|21132.28|0
1648470150000|2022-03-28 12:22:30|21132.73|21132.73|21132.62|21132.62|21132.79|21132.79|21132.57|21132.57|0
1648470160000|2022-03-28 12:22:40|21132.36|21132.36|21132.35|21132.35|21132.55|21132.55|21132.35|21132.35|0
1648470170000|2022-03-28 12:22:50|21132.31|21132.31|21132.28|21132.28|21132.33|21132.33|21132.26|21132.26|0
1648470180000|2022-03-28 12:23:00|21132.37|21132.37|21132.07|21132.07|21132.48|21132.48|21132.07|21132.07|0
1648470190000|2022-03-28 12:23:10|21132.11|21132.11|21131.43|21131.43|21132.2|21132.2|21131.43|21131.43|0
1648470200000|2022-03-28 12:23:20|21131.41|21131.41|21131.26|21131.26|21131.53|21131.53|21131.26|21131.26|0
1648470210000|2022-03-28 12:23:30|21131.18|21131.18|21130.87|21130.87|21131.18|21131.18|21130.87|21130.87|0
1648470220000|2022-03-28 12:23:40|21130.77|21130.77|21130.37|21130.37|21130.94|21130.94|21130.37|21130.37|0
1648470230000|2022-03-28 12:23:50|21130.4|21130.4|21129.64|21129.64|21130.4|21130.4|21129.64|21129.64|0
1648470240000|2022-03-28 12:24:00|21129.57|21129.57|21129.39|21129.39|21129.57|21129.57|21129.31|21129.31|0
1648470250000|2022-03-28 12:24:10|21129.33|21129.33|21129.06|21129.06|21129.4|21129.4|21129.06|21129.06|0
1648470260000|2022-03-28 12:24:20|21128.98|21128.98|21128.77|21128.77|21129.17|21129.17|21128.55|21128.55|0
1648470270000|2022-03-28 12:24:30|21128.74|21128.74|21128.36|21128.36|21128.75|21128.75|21128.15|21128.15|0
1648470280000|2022-03-28 12:24:40|21128.23|21128.23|21127.66|21127.66|21128.23|21128.23|21127.66|21127.66|0
1648470290000|2022-03-28 12:24:50|21127.79|21127.79|21127.38|21127.38|21127.81|21127.81|21127.18|21127.18|0
1648470300000|2022-03-28 12:25:00|21127.64|21127.64|21127.03|21127.03|21127.7|21127.7|21127.01|21127.01|0
1648470310000|2022-03-28 12:25:10|21127.06|21127.06|21126.5|21126.5|21127.06|21127.06|21126.5|21126.5|0
1648470320000|2022-03-28 12:25:20|21126.42|21126.42|21126.02|21126.02|21126.42|21126.42|21125.89|21125.89|0
1648470330000|2022-03-28 12:25:30|21126.08|21126.08|21126.62|21126.62|21126.62|21126.62|21126.08|21126.08|0
1648470340000|2022-03-28 12:25:40|21126.67|21126.67|21125.73|21125.73|21126.67|21126.67|21125.73|21125.73|0
1648470350000|2022-03-28 12:25:50|21125.64|21125.64|21125.24|21125.24|21125.64|21125.64|21125.24|21125.24|0
1648470360000|2022-03-28 12:26:00|21125.14|21125.14|21125.07|21125.07|21125.38|21125.38|21124.87|21124.87|0
1648470370000|2022-03-28 12:26:10|21125.01|21125.01|21124.97|21124.97|21125.12|21125.12|21124.93|21124.93|0
1648470380000|2022-03-28 12:26:20|21125.23|21125.23|21125.17|21125.17|21125.23|21125.23|21125.11|21125.11|0
1648470390000|2022-03-28 12:26:30|21125.22|21125.22|21124.97|21124.97|21125.22|21125.22|21124.97|21124.97|0
1648470400000|2022-03-28 12:26:40|21124.9|21124.9|21124.58|21124.58|21124.93|21124.93|21124.28|21124.28|0
1648470410000|2022-03-28 12:26:50|21124.63|21124.63|21124.33|21124.33|21124.63|21124.63|21124.19|21124.19|0
1648470420000|2022-03-28 12:27:00|21124.24|21124.24|21124.45|21124.45|21124.46|21124.46|21124.18|21124.18|0
1648470430000|2022-03-28 12:27:10|21124.53|21124.53|21124.32|21124.32|21124.53|21124.53|21124.31|21124.31|0
1648470440000|2022-03-28 12:27:20|21124.37|21124.37|21124.46|21124.46|21124.46|21124.46|21124.15|21124.15|0
1648470450000|2022-03-28 12:27:30|21124.53|21124.53|21124.86|21124.86|21124.91|21124.91|21124.45|21124.45|0
1648470460000|2022-03-28 12:27:40|21124.79|21124.79|21125.35|21125.35|21125.35|21125.35|21124.79|21124.79|0
1648470470000|2022-03-28 12:27:50|21125.4|21125.4|21125.58|21125.58|21125.58|21125.58|21125.4|21125.4|0
1648470480000|2022-03-28 12:28:00|21125.55|21125.55|21125.7|21125.7|21125.75|21125.75|21125.47|21125.47|0
1648470490000|2022-03-28 12:28:10|21125.6|21125.6|21125.4|21125.4|21125.6|21125.6|21125.4|21125.4|0
1648470500000|2022-03-28 12:28:20|21125.41|21125.41|21125.64|21125.64|21125.64|21125.64|21125.41|21125.41|0
1648470510000|2022-03-28 12:28:30|21125.57|21125.57|21125.3|21125.3|21125.66|21125.66|21125.3|21125.3|0
1648470520000|2022-03-28 12:28:40|21125.2|21125.2|21125.13|21125.13|21125.27|21125.27|21125.03|21125.03|0
1648470530000|2022-03-28 12:28:50|21125.18|21125.18|21124.44|21124.44|21125.18|21125.18|21124.44|21124.44|0
1648470540000|2022-03-28 12:29:00|21124.31|21124.31|21124.38|21124.38|21124.46|21124.46|21124.17|21124.17|0
1648470550000|2022-03-28 12:29:10|21124.31|21124.31|21123.99|21123.99|21124.31|21124.31|21123.97|21123.97|0
1648470560000|2022-03-28 12:29:20|21123.94|21123.94|21123.31|21123.31|21123.94|21123.94|21123.28|21123.28|0
1648470570000|2022-03-28 12:29:30|21123.46|21123.46|21122.94|21122.94|21123.53|21123.53|21122.94|21122.94|0
1648470580000|2022-03-28 12:29:40|21122.98|21122.98|21122.95|21122.95|21123.45|21123.45|21122.95|21122.95|0
1648470590000|2022-03-28 12:29:50|21122.92|21122.92|21122.64|21122.64|21122.94|21122.94|21122.59|21122.59|0
1648470600000|2022-03-28 12:30:00|21122.56|21122.56|21122.02|21122.02|21122.56|21122.56|21121.96|21121.96|0
1648470610000|2022-03-28 12:30:10|21122.15|21122.15|21122.62|21122.62|21122.62|21122.62|21122.15|21122.15|0
1648470620000|2022-03-28 12:30:20|21122.57|21122.57|21122.45|21122.45|21122.57|21122.57|21122.18|21122.18|0
1648470630000|2022-03-28 12:30:30|21122.18|21122.18|21120.98|21120.98|21122.24|21122.24|21120.98|21120.98|0
1648470640000|2022-03-28 12:30:40|21121.09|21121.09|21120.98|21120.98|21121.09|21121.09|21120.98|21120.98|0
1648470650000|2022-03-28 12:30:50|21120.83|21120.83|21119.42|21119.42|21120.83|21120.83|21119.42|21119.42|0
1648470660000|2022-03-28 12:31:00|21119.39|21119.39|21117.77|21117.77|21119.39|21119.39|21117.77|21117.77|0
1648470670000|2022-03-28 12:31:10|21117.87|21117.87|21116.99|21116.99|21117.87|21117.87|21116.99|21116.99|0
1648470680000|2022-03-28 12:31:20|21116.92|21116.92|21116.07|21116.07|21116.96|21116.96|21116.07|21116.07|0
1648470690000|2022-03-28 12:31:30|21116|21116|21116.32|21116.32|21116.54|21116.54|21115.79|21115.79|0
1648470700000|2022-03-28 12:31:40|21116.27|21116.27|21116.69|21116.69|21116.69|21116.69|21116.27|21116.27|0
1648470710000|2022-03-28 12:31:50|21116.6|21116.6|21115.59|21115.59|21116.6|21116.6|21115.59|21115.59|0
1648470720000|2022-03-28 12:32:00|21115.53|21115.53|21115.51|21115.51|21115.53|21115.53|21115.24|21115.24|0
1648470730000|2022-03-28 12:32:10|21115.54|21115.54|21115.54|21115.54|21115.73|21115.73|21115.42|21115.42|0
1648470740000|2022-03-28 12:32:20|21115.63|21115.63|21115.56|21115.56|21115.65|21115.65|21115.52|21115.52|0
1648470750000|2022-03-28 12:32:30|21115.52|21115.52|21115.68|21115.68|21115.7|21115.7|21115.52|21115.52|0
1648470760000|2022-03-28 12:32:40|21115.59|21115.59|21115.79|21115.79|21115.79|21115.79|21115.37|21115.37|0
1648470770000|2022-03-28 12:32:50|21115.88|21115.88|21116.2|21116.2|21116.2|21116.2|21115.88|21115.88|0
1648470780000|2022-03-28 12:33:00|21116.12|21116.12|21115.81|21115.81|21116.12|21116.12|21115.81|21115.81|0
1648470790000|2022-03-28 12:33:10|21115.93|21115.93|21115.8|21115.8|21115.93|21115.93|21115.79|21115.79|0
1648470800000|2022-03-28 12:33:20|21115.9|21115.9|21116.77|21116.77|21116.77|21116.77|21115.69|21115.69|0
1648470810000|2022-03-28 12:33:30|21116.83|21116.83|21116.58|21116.58|21116.91|21116.91|21116.58|21116.58|0
1648470820000|2022-03-28 12:33:40|21116.53|21116.53|21116.32|21116.32|21116.61|21116.61|21116.32|21116.32|0
1648470830000|2022-03-28 12:33:50|21115.9|21115.9|21115.68|21115.68|21115.9|21115.9|21115.68|21115.68|0
1648470840000|2022-03-28 12:34:00|21115.6|21115.6|21115.39|21115.39|21115.6|21115.6|21115.39|21115.39|0
1648470850000|2022-03-28 12:34:10|21115.51|21115.51|21115.08|21115.08|21115.51|21115.51|21115.04|21115.04|0
1648470860000|2022-03-28 12:34:20|21114.97|21114.97|21114.63|21114.63|21114.97|21114.97|21114.52|21114.52|0
1648470870000|2022-03-28 12:34:30|21114.57|21114.57|21114.57|21114.57|21114.65|21114.65|21114.33|21114.33|0
1648470880000|2022-03-28 12:34:40|21114.35|21114.35|21114.08|21114.08|21114.35|21114.35|21114.08|21114.08|0
1648470890000|2022-03-28 12:34:50|21114.19|21114.19|21113.47|21113.47|21114.19|21114.19|21113.47|21113.47|0
1648470900000|2022-03-28 12:35:00|21113.4|21113.4|21113.1|21113.1|21113.78|21113.78|21112.92|21112.92|0
1648470910000|2022-03-28 12:35:10|21112.96|21112.96|21113.24|21113.24|21113.24|21113.24|21112.81|21112.81|0
1648470920000|2022-03-28 12:35:20|21113.16|21113.16|21112.43|21112.43|21113.16|21113.16|21112.43|21112.43|0
1648470930000|2022-03-28 12:35:30|21112.03|21112.03|21111.33|21111.33|21112.03|21112.03|21111.33|21111.33|0
1648470940000|2022-03-28 12:35:40|21111.38|21111.38|21111.33|21111.33|21111.51|21111.51|21111.26|21111.26|0
1648470950000|2022-03-28 12:35:50|21111.25|21111.25|21110.84|21110.84|21111.29|21111.29|21110.76|21110.76|0
1648470960000|2022-03-28 12:36:00|21110.77|21110.77|21110.55|21110.55|21110.98|21110.98|21110.55|21110.55|0
1648470970000|2022-03-28 12:36:10|21110.48|21110.48|21110.94|21110.94|21111.01|21111.01|21110.28|21110.28|0
1648470980000|2022-03-28 12:36:20|21111.04|21111.04|21110.78|21110.78|21111.04|21111.04|21110.78|21110.78|0
1648470990000|2022-03-28 12:36:30|21110.67|21110.67|21110.8|21110.8|21110.8|21110.8|21110.67|21110.67|0
1648471000000|2022-03-28 12:36:40|21110.93|21110.93|21110.93|21110.93|21111.15|21111.15|21110.85|21110.85|0
1648471010000|2022-03-28 12:36:50|21110.75|21110.75|21111.09|21111.09|21111.22|21111.22|21110.73|21110.73|0
1648471020000|2022-03-28 12:37:00|21111.03|21111.03|21110.3|21110.3|21111.15|21111.15|21110.3|21110.3|0
1648471030000|2022-03-28 12:37:10|21110.23|21110.23|21110.11|21110.11|21110.31|21110.31|21109.97|21109.97|0
1648471040000|2022-03-28 12:37:20|21109.99|21109.99|21109.96|21109.96|21109.99|21109.99|21109.93|21109.93|0
1648471050000|2022-03-28 12:37:30|21109.9|21109.9|21109.63|21109.63|21109.9|21109.9|21109.63|21109.63|0
1648471060000|2022-03-28 12:37:40|21109.73|21109.73|21109.93|21109.93|21110.05|21110.05|21109.73|21109.73|0
1648471070000|2022-03-28 12:37:50|21109.88|21109.88|21109.6|21109.6|21110.06|21110.06|21109.6|21109.6|0
1648471080000|2022-03-28 12:38:00|21109.73|21109.73|21109.61|21109.61|21109.75|21109.75|21109.51|21109.51|0
1648471090000|2022-03-28 12:38:10|21109.19|21109.19|21109.32|21109.32|21109.54|21109.54|21109.06|21109.06|0
1648471100000|2022-03-28 12:38:20|21109.37|21109.37|21109.37|21109.37|21109.37|21109.37|21109.37|21109.37|0
1648471110000|2022-03-28 12:38:30|21109.32|21109.32|21109.18|21109.18|21109.32|21109.32|21109.18|21109.18|0
1648471120000|2022-03-28 12:38:40|21109.1|21109.1|21108.91|21108.91|21109.29|21109.29|21108.91|21108.91|0
1648471130000|2022-03-28 12:38:50|21108.71|21108.71|21108.09|21108.09|21108.71|21108.71|21108.09|21108.09|0
1648471140000|2022-03-28 12:39:00|21108.12|21108.12|21107.68|21107.68|21108.23|21108.23|21107.68|21107.68|0
1648471150000|2022-03-28 12:39:10|21107.81|21107.81|21108.63|21108.63|21108.74|21108.74|21107.81|21107.81|0
1648471160000|2022-03-28 12:39:20|21108.57|21108.57|21108.6|21108.6|21108.64|21108.64|21108.56|21108.56|0
1648471170000|2022-03-28 12:39:30|21108.25|21108.25|21108.19|21108.19|21108.28|21108.28|21108.12|21108.12|0
1648471180000|2022-03-28 12:39:40|21108.03|21108.03|21107.85|21107.85|21108.32|21108.32|21107.85|21107.85|0
1648471190000|2022-03-28 12:39:50|21107.99|21107.99|21108.07|21108.07|21108.07|21108.07|21107.91|21107.91|0
1648471200000|2022-03-28 12:40:00|21108|21108|21107.76|21107.76|21108|21108|21107.74|21107.74|0
1648471210000|2022-03-28 12:40:10|21107.71|21107.71|21106.7|21106.7|21107.71|21107.71|21106.7|21106.7|0
1648471220000|2022-03-28 12:40:20|21106.64|21106.64|21106.21|21106.21|21106.64|21106.64|21106.19|21106.19|0
1648471230000|2022-03-28 12:40:30|21106.17|21106.17|21105.28|21105.28|21106.4|21106.4|21105.28|21105.28|0
1648471240000|2022-03-28 12:40:40|21104.99|21104.99|21100.03|21100.03|21104.99|21104.99|21100.03|21100.03|0
1648471250000|2022-03-28 12:40:50|21099.86|21099.86|21098.73|21098.73|21099.86|21099.86|21098.73|21098.73|0
1648471260000|2022-03-28 12:41:00|21098.88|21098.88|21098.1|21098.1|21098.98|21098.98|21098.1|21098.1|0
1648471270000|2022-03-28 12:41:10|21098.03|21098.03|21097.73|21097.73|21098.03|21098.03|21097.73|21097.73|0
1648471280000|2022-03-28 12:41:20|21097.63|21097.63|21094.1|21094.1|21097.63|21097.63|21094.1|21094.1|0
1648471290000|2022-03-28 12:41:30|21094.04|21094.04|21093.57|21093.57|21094.24|21094.24|21093.57|21093.57|0
1648471300000|2022-03-28 12:41:40|21093.49|21093.49|21092.96|21092.96|21093.49|21093.49|21092.9|21092.9|0
1648471310000|2022-03-28 12:41:50|21092.88|21092.88|21092.31|21092.31|21092.88|21092.88|21092.31|21092.31|0
1648471320000|2022-03-28 12:42:00|21092.43|21092.43|21092.03|21092.03|21092.79|21092.79|21092.03|21092.03|0
1648471330000|2022-03-28 12:42:10|21091.82|21091.82|21091.72|21091.72|21091.89|21091.89|21091.67|21091.67|0
1648471340000|2022-03-28 12:42:20|21091.49|21091.49|21090.53|21090.53|21091.53|21091.53|21090.53|21090.53|0
1648471350000|2022-03-28 12:42:30|21090.44|21090.44|21089.96|21089.96|21090.44|21090.44|21089.87|21089.87|0
1648471360000|2022-03-28 12:42:40|21090.05|21090.05|21089.4|21089.4|21090.09|21090.09|21089.36|21089.36|0
1648471370000|2022-03-28 12:42:50|21088.94|21088.94|21088.42|21088.42|21088.96|21088.96|21088.42|21088.42|0
1648471380000|2022-03-28 12:43:00|21088.39|21088.39|21088.49|21088.49|21088.64|21088.64|21088.15|21088.15|0
1648471390000|2022-03-28 12:43:10|21088.44|21088.44|21088.21|21088.21|21088.44|21088.44|21088.21|21088.21|0
1648471400000|2022-03-28 12:43:20|21088.16|21088.16|21087.34|21087.34|21088.33|21088.33|21087.34|21087.34|0
1648471410000|2022-03-28 12:43:30|21087.56|21087.56|21087.36|21087.36|21087.56|21087.56|21087.33|21087.33|0
1648471420000|2022-03-28 12:43:40|21087.25|21087.25|21087.07|21087.07|21087.25|21087.25|21087.07|21087.07|0
1648471430000|2022-03-28 12:43:50|21087.09|21087.09|21086.91|21086.91|21087.09|21087.09|21086.83|21086.83|0
1648471440000|2022-03-28 12:44:00|21086.88|21086.88|21086.92|21086.92|21087.11|21087.11|21086.78|21086.78|0
1648471450000|2022-03-28 12:44:10|21086.88|21086.88|21086.51|21086.51|21086.88|21086.88|21086.51|21086.51|0
1648471460000|2022-03-28 12:44:20|21086.58|21086.58|21087.33|21087.33|21087.33|21087.33|21086.58|21086.58|0
1648471470000|2022-03-28 12:44:30|21087.24|21087.24|21087.23|21087.23|21087.29|21087.29|21087.15|21087.15|0
1648471480000|2022-03-28 12:44:40|21087.29|21087.29|21087.29|21087.29|21087.29|21087.29|21087.29|21087.29|0
1648471490000|2022-03-28 12:44:50|21087.38|21087.38|21088.21|21088.21|21088.21|21088.21|21087.38|21087.38|0
1648471500000|2022-03-28 12:45:00|21088.18|21088.18|21088.16|21088.16|21088.33|21088.33|21087.83|21087.83|0
1648471510000|2022-03-28 12:45:10|21088.15|21088.15|21089.24|21089.24|21089.24|21089.24|21088.13|21088.13|0
1648471520000|2022-03-28 12:45:20|21089.27|21089.27|21089.25|21089.25|21089.27|21089.27|21088.98|21088.98|0
1648471530000|2022-03-28 12:45:30|21089.34|21089.34|21089.18|21089.18|21089.41|21089.41|21089.18|21089.18|0
1648471540000|2022-03-28 12:45:40|21089.12|21089.12|21088.68|21088.68|21089.12|21089.12|21088.68|21088.68|0
1648471550000|2022-03-28 12:45:50|21088.62|21088.62|21088.76|21088.76|21088.82|21088.82|21088.62|21088.62|0
1648471560000|2022-03-28 12:46:00|21088.83|21088.83|21088.81|21088.81|21088.83|21088.83|21088.81|21088.81|0
1648471570000|2022-03-28 12:46:10|21088.77|21088.77|21088.99|21088.99|21088.99|21088.99|21088.77|21088.77|0
1648471580000|2022-03-28 12:46:20|21088.95|21088.95|21089.73|21089.73|21089.73|21089.73|21088.84|21088.84|0
1648471590000|2022-03-28 12:46:30|21089.8|21089.8|21089.99|21089.99|21090.09|21090.09|21089.8|21089.8|0
1648471600000|2022-03-28 12:46:40|21089.85|21089.85|21089.83|21089.83|21089.91|21089.91|21089.66|21089.66|0
1648471610000|2022-03-28 12:46:50|21089.9|21089.9|21089.52|21089.52|21089.9|21089.9|21089.45|21089.45|0
1648471620000|2022-03-28 12:47:00|21089.46|21089.46|21089.28|21089.28|21089.6|21089.6|21089.19|21089.19|0
1648471630000|2022-03-28 12:47:10|21089.24|21089.24|21089.93|21089.93|21090.11|21090.11|21089.24|21089.24|0
1648471640000|2022-03-28 12:47:20|21089.87|21089.87|21089.19|21089.19|21089.87|21089.87|21089.19|21089.19|0
1648471650000|2022-03-28 12:47:30|21089.13|21089.13|21085.37|21085.37|21089.13|21089.13|21085.37|21085.37|0
1648471660000|2022-03-28 12:47:40|21085.32|21085.32|21085.04|21085.04|21085.32|21085.32|21084.87|21084.87|0
1648471670000|2022-03-28 12:47:50|21084.99|21084.99|21084.96|21084.96|21085.27|21085.27|21084.75|21084.75|0
1648471680000|2022-03-28 12:48:00|21085.03|21085.03|21084.79|21084.79|21085.1|21085.1|21084.74|21084.74|0
1648471690000|2022-03-28 12:48:10|21084.69|21084.69|21084.41|21084.41|21084.69|21084.69|21084.41|21084.41|0
1648471700000|2022-03-28 12:48:20|21084.29|21084.29|21084.09|21084.09|21084.29|21084.29|21084|21084|0
1648471710000|2022-03-28 12:48:30|21084.03|21084.03|21083.42|21083.42|21084.03|21084.03|21083.42|21083.42|0
1648471720000|2022-03-28 12:48:40|21083.33|21083.33|21082.84|21082.84|21083.51|21083.51|21082.84|21082.84|0
1648471730000|2022-03-28 12:48:50|21082.72|21082.72|21082.76|21082.76|21083.09|21083.09|21082.62|21082.62|0
1648471740000|2022-03-28 12:49:00|21082.61|21082.61|21082.66|21082.66|21082.78|21082.78|21082.61|21082.61|0
1648471750000|2022-03-28 12:49:10|21082.69|21082.69|21082.73|21082.73|21082.92|21082.92|21082.69|21082.69|0
1648471760000|2022-03-28 12:49:20|21082.84|21082.84|21082.64|21082.64|21082.84|21082.84|21082.64|21082.64|0
1648471770000|2022-03-28 12:49:30|21082.85|21082.85|21082.64|21082.64|21082.85|21082.85|21082.47|21082.47|0
1648471780000|2022-03-28 12:49:40|21082.68|21082.68|21082.91|21082.91|21082.91|21082.91|21082.58|21082.58|0
1648471790000|2022-03-28 12:49:50|21082.87|21082.87|21083.35|21083.35|21083.35|21083.35|21082.74|21082.74|0
1648471800000|2022-03-28 12:50:00|21083.42|21083.42|21083.69|21083.69|21083.69|21083.69|21083.36|21083.36|0
1648471810000|2022-03-28 12:50:10|21083.63|21083.63|21083.07|21083.07|21083.84|21083.84|21083.07|21083.07|0
1648471820000|2022-03-28 12:50:20|21083.02|21083.02|21083.33|21083.33|21083.33|21083.33|21082.9|21082.9|0
1648471830000|2022-03-28 12:50:30|21083.68|21083.68|21084.25|21084.25|21084.36|21084.36|21083.63|21083.63|0
1648471840000|2022-03-28 12:50:40|21084.21|21084.21|21084.67|21084.67|21084.67|21084.67|21084.16|21084.16|0
1648471850000|2022-03-28 12:50:50|21084.72|21084.72|21085.45|21085.45|21085.85|21085.85|21084.72|21084.72|0
1648471860000|2022-03-28 12:51:00|21085.4|21085.4|21085.51|21085.51|21085.51|21085.51|21085.27|21085.27|0
1648471870000|2022-03-28 12:51:10|21085.36|21085.36|21085.31|21085.31|21085.36|21085.36|21085.04|21085.04|0
1648471880000|2022-03-28 12:51:20|21084.88|21084.88|21084.26|21084.26|21085.1|21085.1|21084.18|21084.18|0
1648471890000|2022-03-28 12:51:30|21084.17|21084.17|21083.93|21083.93|21084.25|21084.25|21083.93|21083.93|0
1648471900000|2022-03-28 12:51:40|21083.88|21083.88|21083.44|21083.44|21083.88|21083.88|21083.44|21083.44|0
1648471910000|2022-03-28 12:51:50|21083.27|21083.27|21083.59|21083.59|21083.83|21083.83|21083.19|21083.19|0
1648471920000|2022-03-28 12:52:00|21083.84|21083.84|21085.42|21085.42|21085.42|21085.42|21083.79|21083.79|0
1648471930000|2022-03-28 12:52:10|21085.34|21085.34|21086.2|21086.2|21086.25|21086.25|21085.34|21085.34|0
1648471940000|2022-03-28 12:52:20|21086.12|21086.12|21087.05|21087.05|21087.05|21087.05|21085.92|21085.92|0
1648471950000|2022-03-28 12:52:30|21087.11|21087.11|21087.23|21087.23|21087.32|21087.32|21087.11|21087.11|0
1648471960000|2022-03-28 12:52:40|21087.12|21087.12|21087.42|21087.42|21087.42|21087.42|21087.05|21087.05|0
1648471970000|2022-03-28 12:52:50|21087.35|21087.35|21086.91|21086.91|21087.35|21087.35|21086.91|21086.91|0
1648471980000|2022-03-28 12:53:00|21087.09|21087.09|21086.93|21086.93|21087.09|21087.09|21086.58|21086.58|0
1648471990000|2022-03-28 12:53:10|21086.97|21086.97|21087.16|21087.16|21087.16|21087.16|21086.97|21086.97|0
1648472000000|2022-03-28 12:53:20|21087.08|21087.08|21087.18|21087.18|21087.33|21087.33|21086.93|21086.93|0
1648472010000|2022-03-28 12:53:30|21087.17|21087.17|21087.06|21087.06|21087.71|21087.71|21086.76|21086.76|0
1648472020000|2022-03-28 12:53:40|21087.11|21087.11|21087.31|21087.31|21087.43|21087.43|21086.92|21086.92|0
1648472030000|2022-03-28 12:53:50|21087.44|21087.44|21087.68|21087.68|21087.68|21087.68|21087.36|21087.36|0
1648472040000|2022-03-28 12:54:00|21087.6|21087.6|21087.5|21087.5|21087.66|21087.66|21087.24|21087.24|0
1648472050000|2022-03-28 12:54:10|21087.31|21087.31|21087.28|21087.28|21087.55|21087.55|21087.16|21087.16|0
1648472060000|2022-03-28 12:54:20|21087.06|21087.06|21086.65|21086.65|21087.06|21087.06|21086.49|21086.49|0
1648472070000|2022-03-28 12:54:30|21086.48|21086.48|21086.24|21086.24|21086.55|21086.55|21086.23|21086.23|0
1648472080000|2022-03-28 12:54:40|21086.15|21086.15|21086.01|21086.01|21086.15|21086.15|21085.86|21085.86|0
1648472090000|2022-03-28 12:54:50|21086.11|21086.11|21086.97|21086.97|21087.01|21087.01|21086.11|21086.11|0
1648472100000|2022-03-28 12:55:00|21086.99|21086.99|21087.83|21087.83|21087.83|21087.83|21086.91|21086.91|0
1648472110000|2022-03-28 12:55:10|21087.95|21087.95|21088.19|21088.19|21088.45|21088.45|21087.78|21087.78|0
1648472120000|2022-03-28 12:55:20|21088.16|21088.16|21087.88|21087.88|21088.16|21088.16|21087.81|21087.81|0
1648472130000|2022-03-28 12:55:30|21087.83|21087.83|21087.79|21087.79|21087.83|21087.83|21087.74|21087.74|0
1648472140000|2022-03-28 12:55:40|21087.88|21087.88|21088.69|21088.69|21088.76|21088.76|21087.68|21087.68|0
1648472150000|2022-03-28 12:55:50|21088.83|21088.83|21088.46|21088.46|21088.83|21088.83|21088.39|21088.39|0
1648472160000|2022-03-28 12:56:00|21088.52|21088.52|21086.79|21086.79|21088.65|21088.65|21086.51|21086.51|0
1648472170000|2022-03-28 12:56:10|21086.75|21086.75|21086.42|21086.42|21086.98|21086.98|21086.42|21086.42|0
1648472180000|2022-03-28 12:56:20|21086.35|21086.35|21086.4|21086.4|21086.47|21086.47|21086.35|21086.35|0
1648472190000|2022-03-28 12:56:30|21086.76|21086.76|21086.66|21086.66|21086.76|21086.76|21086.66|21086.66|0
1648472200000|2022-03-28 12:56:40|21086.69|21086.69|21086.95|21086.95|21087.13|21087.13|21086.49|21086.49|0
1648472210000|2022-03-28 12:56:50|21086.98|21086.98|21086.7|21086.7|21086.98|21086.98|21086.7|21086.7|0
1648472220000|2022-03-28 12:57:00|21086.8|21086.8|21087.38|21087.38|21087.47|21087.47|21086.8|21086.8|0
1648472230000|2022-03-28 12:57:10|21087.46|21087.46|21087.3|21087.3|21087.55|21087.55|21087.3|21087.3|0
1648472240000|2022-03-28 12:57:20|21087.36|21087.36|21088.01|21088.01|21088.01|21088.01|21087.36|21087.36|0
1648472250000|2022-03-28 12:57:30|21087.96|21087.96|21088.46|21088.46|21088.6|21088.6|21087.96|21087.96|0
1648472260000|2022-03-28 12:57:40|21088.5|21088.5|21087.14|21087.14|21088.57|21088.57|21087.14|21087.14|0
1648472270000|2022-03-28 12:57:50|21087.2|21087.2|21087|21087|21087.34|21087.34|21086.92|21086.92|0
1648472280000|2022-03-28 12:58:00|21086.86|21086.86|21087.3|21087.3|21087.3|21087.3|21086.73|21086.73|0
1648472290000|2022-03-28 12:58:10|21087.52|21087.52|21087.58|21087.58|21087.62|21087.62|21087.5|21087.5|0
1648472300000|2022-03-28 12:58:20|21087.73|21087.73|21088.67|21088.67|21088.67|21088.67|21087.73|21087.73|0
1648472310000|2022-03-28 12:58:30|21088.75|21088.75|21088.51|21088.51|21088.86|21088.86|21088.51|21088.51|0
1648472320000|2022-03-28 12:58:40|21088.57|21088.57|21088.74|21088.74|21088.77|21088.77|21088.57|21088.57|0
1648472330000|2022-03-28 12:58:50|21088.65|21088.65|21088.26|21088.26|21088.88|21088.88|21088.26|21088.26|0
1648472340000|2022-03-28 12:59:00|21088.29|21088.29|21088.06|21088.06|21088.69|21088.69|21088.06|21088.06|0
1648472350000|2022-03-28 12:59:10|21088.03|21088.03|21087.71|21087.71|21088.1|21088.1|21087.64|21087.64|0
1648472360000|2022-03-28 12:59:20|21087.68|21087.68|21087.28|21087.28|21087.68|21087.68|21087.25|21087.25|0
1648472370000|2022-03-28 12:59:30|21087.19|21087.19|21087.06|21087.06|21087.35|21087.35|21086.88|21086.88|0
1648472380000|2022-03-28 12:59:40|21086.99|21086.99|21087.64|21087.64|21087.64|21087.64|21086.99|21086.99|0
1648472390000|2022-03-28 12:59:50|21087.56|21087.56|21087.04|21087.04|21087.56|21087.56|21087|21087|0
1648472400000|2022-03-28 13:00:00|21087.18|21087.18|21087.15|21087.15|21087.72|21087.72|21087.15|21087.15|0
1648472410000|2022-03-28 13:00:10|21087.29|21087.29|21087.85|21087.85|21087.85|21087.85|21087.14|21087.14|0
1648472420000|2022-03-28 13:00:20|21087.91|21087.91|21087.81|21087.81|21087.97|21087.97|21087.61|21087.61|0
1648472430000|2022-03-28 13:00:30|21087.87|21087.87|21087.7|21087.7|21087.92|21087.92|21087.7|21087.7|0
1648472440000|2022-03-28 13:00:40|21087.85|21087.85|21087.7|21087.7|21087.89|21087.89|21087.51|21087.51|0
1648472450000|2022-03-28 13:00:50|21087.81|21087.81|21087.84|21087.84|21087.96|21087.96|21087.67|21087.67|0
1648472460000|2022-03-28 13:01:00|21087.82|21087.82|21088.22|21088.22|21088.22|21088.22|21087.77|21087.77|0
1648472470000|2022-03-28 13:01:10|21088.25|21088.25|21088.06|21088.06|21088.25|21088.25|21088.06|21088.06|0
1648472480000|2022-03-28 13:01:20|21087.83|21087.83|21087.83|21087.83|21087.91|21087.91|21087.71|21087.71|0
1648472490000|2022-03-28 13:01:30|21087.92|21087.92|21087.91|21087.91|21088.21|21088.21|21087.86|21087.86|0
1648472500000|2022-03-28 13:01:40|21088|21088|21088.08|21088.08|21088.08|21088.08|21087.85|21087.85|0
1648472510000|2022-03-28 13:01:50|21088.15|21088.15|21088.2|21088.2|21088.26|21088.26|21087.94|21087.94|0
1648472520000|2022-03-28 13:02:00|21088.23|21088.23|21087.81|21087.81|21088.23|21088.23|21087.7|21087.7|0
1648472530000|2022-03-28 13:02:10|21087.74|21087.74|21087.83|21087.83|21088.21|21088.21|21087.74|21087.74|0
1648472540000|2022-03-28 13:02:20|21088.09|21088.09|21088.26|21088.26|21088.53|21088.53|21088.09|21088.09|0
1648472550000|2022-03-28 13:02:30|21088.14|21088.14|21088.22|21088.22|21088.28|21088.28|21088.04|21088.04|0
1648472560000|2022-03-28 13:02:40|21088.31|21088.31|21088.15|21088.15|21088.37|21088.37|21088.15|21088.15|0
1648472570000|2022-03-28 13:02:50|21088.02|21088.02|21087.52|21087.52|21088.02|21088.02|21087.23|21087.23|0
1648472580000|2022-03-28 13:03:00|21087.41|21087.41|21087.1|21087.1|21087.49|21087.49|21086.93|21086.93|0
1648472590000|2022-03-28 13:03:10|21087.08|21087.08|21086.86|21086.86|21087.09|21087.09|21086.86|21086.86|0
1648472600000|2022-03-28 13:03:20|21086.92|21086.92|21086.83|21086.83|21087.11|21087.11|21086.78|21086.78|0
1648472610000|2022-03-28 13:03:30|21086.77|21086.77|21086.77|21086.77|21087|21087|21086.73|21086.73|0
1648472620000|2022-03-28 13:03:40|21086.67|21086.67|21086.67|21086.67|21086.67|21086.67|21086.67|21086.67|0
1648472630000|2022-03-28 13:03:50|21086.86|21086.86|21087.2|21087.2|21087.2|21087.2|21086.83|21086.83|0
1648472640000|2022-03-28 13:04:00|21087.26|21087.26|21088.06|21088.06|21088.06|21088.06|21087.26|21087.26|0
1648472650000|2022-03-28 13:04:10|21088.2|21088.2|21088.01|21088.01|21088.2|21088.2|21088.01|21088.01|0
1648472660000|2022-03-28 13:04:20|21088.04|21088.04|21088.23|21088.23|21088.23|21088.23|21087.8|21087.8|0
1648472670000|2022-03-28 13:04:30|21088.35|21088.35|21088.23|21088.23|21088.36|21088.36|21088.17|21088.17|0
1648472680000|2022-03-28 13:04:40|21088.29|21088.29|21088.19|21088.19|21088.32|21088.32|21088.07|21088.07|0
1648472690000|2022-03-28 13:04:50|21088.11|21088.11|21088.35|21088.35|21088.35|21088.35|21088.02|21088.02|0
1648472700000|2022-03-28 13:05:00|21088.38|21088.38|21088.21|21088.21|21088.47|21088.47|21088.21|21088.21|0
1648472710000|2022-03-28 13:05:10|21088.26|21088.26|21088.61|21088.61|21088.61|21088.61|21088.26|21088.26|0
1648472720000|2022-03-28 13:05:20|21088.63|21088.63|21089.15|21089.15|21089.15|21089.15|21088.25|21088.25|0
1648472730000|2022-03-28 13:05:30|21089.25|21089.25|21088.97|21088.97|21089.25|21089.25|21088.97|21088.97|0
1648472740000|2022-03-28 13:05:40|21089.09|21089.09|21089.22|21089.22|21089.22|21089.22|21089.04|21089.04|0
1648472750000|2022-03-28 13:05:50|21089.15|21089.15|21089.04|21089.04|21089.24|21089.24|21088.91|21088.91|0
1648472760000|2022-03-28 13:06:00|21088.99|21088.99|21088.98|21088.98|21088.99|21088.99|21088.72|21088.72|0
1648472770000|2022-03-28 13:06:10|21088.87|21088.87|21089.25|21089.25|21089.25|21089.25|21088.72|21088.72|0
1648472780000|2022-03-28 13:06:20|21088.89|21088.89|21088.9|21088.9|21089.07|21089.07|21088.75|21088.75|0
1648472790000|2022-03-28 13:06:30|21088.98|21088.98|21088.89|21088.89|21088.98|21088.98|21088.86|21088.86|0
1648472800000|2022-03-28 13:06:40|21088.83|21088.83|21088.56|21088.56|21088.89|21088.89|21088.56|21088.56|0
1648472810000|2022-03-28 13:06:50|21088.65|21088.65|21089.48|21089.48|21089.48|21089.48|21088.65|21088.65|0
1648472820000|2022-03-28 13:07:00|21089.55|21089.55|21089.79|21089.79|21089.87|21089.87|21089.48|21089.48|0
1648472830000|2022-03-28 13:07:10|21089.73|21089.73|21090.8|21090.8|21090.8|21090.8|21089.73|21089.73|0
1648472840000|2022-03-28 13:07:20|21090.83|21090.83|21091.7|21091.7|21091.75|21091.75|21090.83|21090.83|0
1648472850000|2022-03-28 13:07:30|21091.62|21091.62|21091.84|21091.84|21091.84|21091.84|21091.44|21091.44|0
1648472860000|2022-03-28 13:07:40|21091.92|21091.92|21092.09|21092.09|21092.19|21092.19|21091.92|21091.92|0
1648472870000|2022-03-28 13:07:50|21092.15|21092.15|21092.44|21092.44|21092.44|21092.44|21092.03|21092.03|0
1648472880000|2022-03-28 13:08:00|21092.58|21092.58|21092.55|21092.55|21092.65|21092.65|21092.36|21092.36|0
1648472890000|2022-03-28 13:08:10|21092.74|21092.74|21092.55|21092.55|21092.74|21092.74|21091.89|21091.89|0
1648472900000|2022-03-28 13:08:20|21092.61|21092.61|21093.99|21093.99|21094.34|21094.34|21092.61|21092.61|0
1648472910000|2022-03-28 13:08:30|21093.93|21093.93|21093.89|21093.89|21094.03|21094.03|21093.75|21093.75|0
1648472920000|2022-03-28 13:08:40|21093.81|21093.81|21093.7|21093.7|21093.94|21093.94|21093.7|21093.7|0
1648472930000|2022-03-28 13:08:50|21093.64|21093.64|21093.71|21093.71|21093.71|21093.71|21093.31|21093.31|0
1648472940000|2022-03-28 13:09:00|21093.56|21093.56|21093.33|21093.33|21094.06|21094.06|21093.33|21093.33|0
1648472950000|2022-03-28 13:09:10|21093.16|21093.16|21092.48|21092.48|21093.16|21093.16|21092.12|21092.12|0
1648472960000|2022-03-28 13:09:20|21092.57|21092.57|21092.83|21092.83|21092.95|21092.95|21092.48|21092.48|0
1648472970000|2022-03-28 13:09:30|21092.76|21092.76|21092.44|21092.44|21092.76|21092.76|21092.4|21092.4|0
1648472980000|2022-03-28 13:09:40|21092.7|21092.7|21092.41|21092.41|21092.94|21092.94|21092.25|21092.25|0
1648472990000|2022-03-28 13:09:50|21092.44|21092.44|21092.54|21092.54|21092.54|21092.54|21092.16|21092.16|0
1648473000000|2022-03-28 13:10:00|21092.67|21092.67|21092.38|21092.38|21092.67|21092.67|21092.27|21092.27|0
1648473010000|2022-03-28 13:10:10|21092.44|21092.44|21093|21093|21093|21093|21092.36|21092.36|0
1648473020000|2022-03-28 13:10:20|21092.94|21092.94|21092.12|21092.12|21093.11|21093.11|21092.12|21092.12|0
1648473030000|2022-03-28 13:10:30|21092.23|21092.23|21091.86|21091.86|21092.23|21092.23|21091.6|21091.6|0
1648473040000|2022-03-28 13:10:40|21091.65|21091.65|21091.45|21091.45|21091.73|21091.73|21091.26|21091.26|0
1648473050000|2022-03-28 13:10:50|21091.24|21091.24|21091.13|21091.13|21091.44|21091.44|21091.13|21091.13|0
1648473060000|2022-03-28 13:11:00|21091.08|21091.08|21090.14|21090.14|21091.16|21091.16|21090.14|21090.14|0
1648473070000|2022-03-28 13:11:10|21089.86|21089.86|21088.3|21088.3|21089.86|21089.86|21088.3|21088.3|0
1648473080000|2022-03-28 13:11:20|21088.27|21088.27|21087.92|21087.92|21088.47|21088.47|21087.92|21087.92|0
1648473090000|2022-03-28 13:11:30|21087.98|21087.98|21088.2|21088.2|21088.3|21088.3|21087.93|21087.93|0
1648473100000|2022-03-28 13:11:40|21088.25|21088.25|21088.19|21088.19|21088.56|21088.56|21088.19|21088.19|0
1648473110000|2022-03-28 13:11:50|21088.1|21088.1|21087.8|21087.8|21088.1|21088.1|21087.77|21087.77|0
1648473120000|2022-03-28 13:12:00|21087.87|21087.87|21088.9|21088.9|21088.9|21088.9|21087.87|21087.87|0
1648473130000|2022-03-28 13:12:10|21088.85|21088.85|21089.27|21089.27|21089.37|21089.37|21088.85|21088.85|0
1648473140000|2022-03-28 13:12:20|21089.38|21089.38|21089.38|21089.38|21089.38|21089.38|21089.38|21089.38|0
1648473150000|2022-03-28 13:12:30|21089.6|21089.6|21089.27|21089.27|21089.6|21089.6|21089.27|21089.27|0
1648473160000|2022-03-28 13:12:40|21089.14|21089.14|21090.01|21090.01|21090.01|21090.01|21089.07|21089.07|0
1648473170000|2022-03-28 13:12:50|21090.05|21090.05|21090.63|21090.63|21090.64|21090.64|21090.05|21090.05|0
1648473180000|2022-03-28 13:13:00|21090.73|21090.73|21091.25|21091.25|21091.25|21091.25|21090.48|21090.48|0
1648473190000|2022-03-28 13:13:10|21091.32|21091.32|21092.11|21092.11|21092.14|21092.14|21091.32|21091.32|0
1648473200000|2022-03-28 13:13:20|21092.18|21092.18|21092.5|21092.5|21092.5|21092.5|21092.09|21092.09|0
1648473210000|2022-03-28 13:13:30|21092.64|21092.64|21092.97|21092.97|21093.1|21093.1|21092.64|21092.64|0
1648473220000|2022-03-28 13:13:40|21093.08|21093.08|21093.37|21093.37|21093.4|21093.4|21093.05|21093.05|0
1648473230000|2022-03-28 13:13:50|21093.46|21093.46|21092.27|21092.27|21093.46|21093.46|21092.27|21092.27|0
1648473240000|2022-03-28 13:14:00|21092.11|21092.11|21092.25|21092.25|21092.76|21092.76|21092.11|21092.11|0
1648473250000|2022-03-28 13:14:10|21092.33|21092.33|21092.99|21092.99|21093.01|21093.01|21092.21|21092.21|0
1648473260000|2022-03-28 13:14:20|21093.03|21093.03|21092.17|21092.17|21093.03|21093.03|21092.07|21092.07|0
1648473270000|2022-03-28 13:14:30|21092.25|21092.25|21092.01|21092.01|21092.41|21092.41|21092.01|21092.01|0
1648473280000|2022-03-28 13:14:40|21091.86|21091.86|21091.48|21091.48|21092.02|21092.02|21091.48|21091.48|0
1648473290000|2022-03-28 13:14:50|21091.51|21091.51|21091.61|21091.61|21091.72|21091.72|21091.36|21091.36|0
1648473300000|2022-03-28 13:15:00|21091.55|21091.55|21091.86|21091.86|21092.12|21092.12|21091.04|21091.04|0
1648473310000|2022-03-28 13:15:10|21091.98|21091.98|21091.67|21091.67|21092.08|21092.08|21091.67|21091.67|0
1648473320000|2022-03-28 13:15:20|21091.77|21091.77|21090.46|21090.46|21091.77|21091.77|21090.46|21090.46|0
1648473330000|2022-03-28 13:15:30|21090.44|21090.44|21090.57|21090.57|21090.65|21090.65|21090.36|21090.36|0
1648473340000|2022-03-28 13:15:40|21090.49|21090.49|21088.45|21088.45|21090.71|21090.71|21088.45|21088.45|0
1648473350000|2022-03-28 13:15:50|21088.52|21088.52|21087.94|21087.94|21088.6|21088.6|21087.94|21087.94|0
1648473360000|2022-03-28 13:16:00|21087.81|21087.81|21086.11|21086.11|21087.81|21087.81|21086.11|21086.11|0
1648473370000|2022-03-28 13:16:10|21085.88|21085.88|21084.77|21084.77|21085.88|21085.88|21084.77|21084.77|0
1648473380000|2022-03-28 13:16:20|21084.56|21084.56|21083.33|21083.33|21084.56|21084.56|21083.33|21083.33|0
1648473390000|2022-03-28 13:16:30|21083.2|21083.2|21080.93|21080.93|21083.2|21083.2|21080.93|21080.93|0
1648473400000|2022-03-28 13:16:40|21080.77|21080.77|21080.13|21080.13|21080.85|21080.85|21080.08|21080.08|0
1648473410000|2022-03-28 13:16:50|21080.26|21080.26|21079.84|21079.84|21080.26|21080.26|21079.8|21079.8|0
1648473420000|2022-03-28 13:17:00|21079.81|21079.81|21079.2|21079.2|21079.81|21079.81|21079.2|21079.2|0
1648473430000|2022-03-28 13:17:10|21079.1|21079.1|21078.8|21078.8|21079.45|21079.45|21078.8|21078.8|0
1648473440000|2022-03-28 13:17:20|21078.77|21078.77|21078.27|21078.27|21078.77|21078.77|21078.27|21078.27|0
1648473450000|2022-03-28 13:17:30|21078.16|21078.16|21077.96|21077.96|21078.16|21078.16|21077.67|21077.67|0
1648473460000|2022-03-28 13:17:40|21077.86|21077.86|21077.67|21077.67|21078.03|21078.03|21077.52|21077.52|0
1648473470000|2022-03-28 13:17:50|21077.78|21077.78|21076.91|21076.91|21077.81|21077.81|21076.91|21076.91|0
1648473480000|2022-03-28 13:18:00|21076.86|21076.86|21076.56|21076.56|21076.86|21076.86|21076.55|21076.55|0
1648473490000|2022-03-28 13:18:10|21076.48|21076.48|21075.69|21075.69|21076.48|21076.48|21075.69|21075.69|0
1648473500000|2022-03-28 13:18:20|21075.62|21075.62|21075|21075|21075.69|21075.69|21075|21075|0
1648473510000|2022-03-28 13:18:30|21075.25|21075.25|21076.26|21076.26|21076.26|21076.26|21075.25|21075.25|0
1648473520000|2022-03-28 13:18:40|21076.06|21076.06|21075.93|21075.93|21076.06|21076.06|21075.82|21075.82|0
1648473530000|2022-03-28 13:18:50|21076.09|21076.09|21076.01|21076.01|21076.19|21076.19|21075.73|21075.73|0
1648473540000|2022-03-28 13:19:00|21076.13|21076.13|21075.84|21075.84|21076.19|21076.19|21075.6|21075.6|0
1648473550000|2022-03-28 13:19:10|21075.91|21075.91|21075.54|21075.54|21075.91|21075.91|21075.49|21075.49|0
1648473560000|2022-03-28 13:19:20|21075.59|21075.59|21075.77|21075.77|21075.93|21075.93|21075.51|21075.51|0
1648473570000|2022-03-28 13:19:30|21075.51|21075.51|21075.54|21075.54|21075.57|21075.57|21075.41|21075.41|0
1648473580000|2022-03-28 13:19:40|21075.75|21075.75|21075.63|21075.63|21075.86|21075.86|21075.4|21075.4|0
1648473590000|2022-03-28 13:19:50|21075.72|21075.72|21074.97|21074.97|21075.72|21075.72|21074.76|21074.76|0
1648473600000|2022-03-28 13:20:00|21074.95|21074.95|21074.32|21074.32|21075.07|21075.07|21074.32|21074.32|0
1648473610000|2022-03-28 13:20:10|21074.37|21074.37|21075.76|21075.76|21075.76|21075.76|21074.37|21074.37|0
1648473620000|2022-03-28 13:20:20|21075.89|21075.89|21076.43|21076.43|21076.43|21076.43|21075.89|21075.89|0
1648473630000|2022-03-28 13:20:30|21076.56|21076.56|21077.65|21077.65|21077.65|21077.65|21076.56|21076.56|0
1648473640000|2022-03-28 13:20:40|21077.59|21077.59|21077.48|21077.48|21077.76|21077.76|21077.39|21077.39|0
1648473650000|2022-03-28 13:20:50|21077.4|21077.4|21077.37|21077.37|21077.5|21077.5|21077.37|21077.37|0
1648473660000|2022-03-28 13:21:00|21077.29|21077.29|21076.86|21076.86|21077.38|21077.38|21076.86|21076.86|0
1648473670000|2022-03-28 13:21:10|21076.79|21076.79|21076.63|21076.63|21076.96|21076.96|21076.63|21076.63|0
1648473680000|2022-03-28 13:21:20|21076.68|21076.68|21076.69|21076.69|21076.8|21076.8|21076.68|21076.68|0
1648473690000|2022-03-28 13:21:30|21076.75|21076.75|21076.82|21076.82|21077.1|21077.1|21076.69|21076.69|0
1648473700000|2022-03-28 13:21:40|21076.8|21076.8|21076.48|21076.48|21076.8|21076.8|21076.26|21076.26|0
1648473710000|2022-03-28 13:21:50|21076.52|21076.52|21075.31|21075.31|21076.52|21076.52|21075.31|21075.31|0
1648473720000|2022-03-28 13:22:00|21074.8|21074.8|21074.61|21074.61|21074.83|21074.83|21074.4|21074.4|0
1648473730000|2022-03-28 13:22:10|21074.66|21074.66|21074.49|21074.49|21074.82|21074.82|21074.1|21074.1|0
1648473740000|2022-03-28 13:22:20|21074.38|21074.38|21074.36|21074.36|21074.38|21074.38|21074.19|21074.19|0
1648473750000|2022-03-28 13:22:30|21074.38|21074.38|21073.18|21073.18|21074.38|21074.38|21073.18|21073.18|0
1648473760000|2022-03-28 13:22:40|21073.1|21073.1|21072.67|21072.67|21073.19|21073.19|21072.67|21072.67|0
1648473770000|2022-03-28 13:22:50|21072.61|21072.61|21072.76|21072.76|21072.77|21072.77|21072.14|21072.14|0
1648473780000|2022-03-28 13:23:00|21072.78|21072.78|21071.2|21071.2|21072.78|21072.78|21071.2|21071.2|0
1648473790000|2022-03-28 13:23:10|21071.51|21071.51|21071.29|21071.29|21071.55|21071.55|21071.16|21071.16|0
1648473800000|2022-03-28 13:23:20|21071.23|21071.23|21070.72|21070.72|21071.23|21071.23|21070.72|21070.72|0
1648473810000|2022-03-28 13:23:30|21070.67|21070.67|21069.04|21069.04|21070.67|21070.67|21069.04|21069.04|0
1648473820000|2022-03-28 13:23:40|21068.78|21068.78|21067.81|21067.81|21068.78|21068.78|21067.81|21067.81|0
1648473830000|2022-03-28 13:23:50|21067.66|21067.66|21066.77|21066.77|21067.66|21067.66|21066.77|21066.77|0
1648473840000|2022-03-28 13:24:00|21066.71|21066.71|21066.59|21066.59|21066.71|21066.71|21066.48|21066.48|0
1648473850000|2022-03-28 13:24:10|21066.31|21066.31|21066.06|21066.06|21066.31|21066.31|21066.06|21066.06|0
1648473860000|2022-03-28 13:24:20|21066.2|21066.2|21066.03|21066.03|21066.2|21066.2|21065.92|21065.92|0
1648473870000|2022-03-28 13:24:30|21065.91|21065.91|21066|21066|21066.03|21066.03|21065.77|21065.77|0
1648473880000|2022-03-28 13:24:40|21065.96|21065.96|21065.81|21065.81|21065.96|21065.96|21065.81|21065.81|0
1648473890000|2022-03-28 13:24:50|21065.98|21065.98|21066.05|21066.05|21066.16|21066.16|21065.91|21065.91|0
1648473900000|2022-03-28 13:25:00|21065.91|21065.91|21064.3|21064.3|21066|21066|21064.3|21064.3|0
1648473910000|2022-03-28 13:25:10|21064.11|21064.11|21062.62|21062.62|21064.11|21064.11|21062.62|21062.62|0
1648473920000|2022-03-28 13:25:20|21062.6|21062.6|21061.99|21061.99|21062.78|21062.78|21061.99|21061.99|0
1648473930000|2022-03-28 13:25:30|21062|21062|21061.67|21061.67|21062|21062|21061.52|21061.52|0
1648473940000|2022-03-28 13:25:40|21061.63|21061.63|21060.92|21060.92|21061.81|21061.81|21060.77|21060.77|0
1648473950000|2022-03-28 13:25:50|21060.7|21060.7|21060.55|21060.55|21061.17|21061.17|21060.47|21060.47|0
1648473960000|2022-03-28 13:26:00|21060.41|21060.41|21060.4|21060.4|21060.53|21060.53|21060.25|21060.25|0
1648473970000|2022-03-28 13:26:10|21060.25|21060.25|21059.88|21059.88|21060.25|21060.25|21059.85|21059.85|0
1648473980000|2022-03-28 13:26:20|21059.95|21059.95|21059.97|21059.97|21060.15|21060.15|21059.89|21059.89|0
1648473990000|2022-03-28 13:26:30|21059.85|21059.85|21059.03|21059.03|21059.89|21059.89|21059.03|21059.03|0
1648474000000|2022-03-28 13:26:40|21058.94|21058.94|21058.75|21058.75|21059|21059|21058.66|21058.66|0
1648474010000|2022-03-28 13:26:50|21058.81|21058.81|21059.13|21059.13|21059.28|21059.28|21058.61|21058.61|0
1648474020000|2022-03-28 13:27:00|21059.17|21059.17|21058.87|21058.87|21059.23|21059.23|21058.59|21058.59|0
1648474030000|2022-03-28 13:27:10|21059.1|21059.1|21058.41|21058.41|21059.1|21059.1|21058.41|21058.41|0
1648474040000|2022-03-28 13:27:20|21058.38|21058.38|21058.73|21058.73|21058.73|21058.73|21058.33|21058.33|0
1648474050000|2022-03-28 13:27:30|21058.84|21058.84|21058.71|21058.71|21058.94|21058.94|21058.56|21058.56|0
1648474060000|2022-03-28 13:27:40|21058.49|21058.49|21057.84|21057.84|21058.49|21058.49|21057.78|21057.78|0
1648474070000|2022-03-28 13:27:50|21057.79|21057.79|21057.08|21057.08|21057.93|21057.93|21057.04|21057.04|0
1648474080000|2022-03-28 13:28:00|21057.11|21057.11|21057.13|21057.13|21057.13|21057.13|21056.62|21056.62|0
1648474090000|2022-03-28 13:28:10|21056.96|21056.96|21057.37|21057.37|21057.43|21057.43|21056.9|21056.9|0
1648474100000|2022-03-28 13:28:20|21057.48|21057.48|21057.11|21057.11|21057.48|21057.48|21056.93|21056.93|0
1648474110000|2022-03-28 13:28:30|21057.19|21057.19|21057.81|21057.81|21057.81|21057.81|21057.09|21057.09|0
1648474120000|2022-03-28 13:28:40|21057.96|21057.96|21059.23|21059.23|21059.23|21059.23|21057.88|21057.88|0
1648474130000|2022-03-28 13:28:50|21059.14|21059.14|21058.97|21058.97|21059.14|21059.14|21058.83|21058.83|0
1648474140000|2022-03-28 13:29:00|21059.07|21059.07|21058.23|21058.23|21059.07|21059.07|21058.23|21058.23|0
1648474150000|2022-03-28 13:29:10|21058.2|21058.2|21058.43|21058.43|21058.55|21058.55|21058.12|21058.12|0
1648474160000|2022-03-28 13:29:20|21058.5|21058.5|21058.14|21058.14|21058.67|21058.67|21058.14|21058.14|0
1648474170000|2022-03-28 13:29:30|21058.15|21058.15|21057.25|21057.25|21058.19|21058.19|21057.12|21057.12|0
1648474180000|2022-03-28 13:29:40|21057.37|21057.37|21057.52|21057.52|21057.59|21057.59|21057.22|21057.22|0
1648474190000|2022-03-28 13:29:50|21057.63|21057.63|21059.09|21059.09|21059.13|21059.13|21057.63|21057.63|0
1648474200000|2022-03-28 13:30:00|21058.98|21058.98|21069.24|21069.24|21069.24|21069.24|21058.98|21058.98|0
1648474210000|2022-03-28 13:30:10|21069.26|21069.26|21096.85|21096.85|21096.85|21096.85|21069.26|21069.26|0
1648474220000|2022-03-28 13:30:20|21097.96|21097.96|21105.93|21105.93|21105.93|21105.93|21097.96|21097.96|0
1648474230000|2022-03-28 13:30:30|21106.02|21106.02|21098.61|21098.61|21106.21|21106.21|21098.61|21098.61|0
1648474240000|2022-03-28 13:30:40|21098.41|21098.41|21091.51|21091.51|21098.41|21098.41|21091.51|21091.51|0
1648474250000|2022-03-28 13:30:50|21091.46|21091.46|21088.3|21088.3|21091.47|21091.47|21088.04|21088.04|0
1648474260000|2022-03-28 13:31:00|21088.22|21088.22|21086.89|21086.89|21088.22|21088.22|21086.89|21086.89|0
1648474270000|2022-03-28 13:31:10|21087.1|21087.1|21084.4|21084.4|21087.1|21087.1|21084.4|21084.4|0
1648474280000|2022-03-28 13:31:20|21084.45|21084.45|21083.67|21083.67|21084.45|21084.45|21083.63|21083.63|0
1648474290000|2022-03-28 13:31:30|21083.76|21083.76|21082.62|21082.62|21083.76|21083.76|21082.17|21082.17|0
1648474300000|2022-03-28 13:31:40|21082.72|21082.72|21081.98|21081.98|21083.37|21083.37|21081.98|21081.98|0
1648474310000|2022-03-28 13:31:50|21081.86|21081.86|21079.68|21079.68|21081.86|21081.86|21079.68|21079.68|0
1648474320000|2022-03-28 13:32:00|21079.43|21079.43|21076.81|21076.81|21079.43|21079.43|21076.81|21076.81|0
1648474330000|2022-03-28 13:32:10|21076.88|21076.88|21083|21083|21083.08|21083.08|21076.88|21076.88|0
1648474340000|2022-03-28 13:32:20|21083.06|21083.06|21083.04|21083.04|21083.25|21083.25|21082.81|21082.81|0
1648474350000|2022-03-28 13:32:30|21082.99|21082.99|21082.08|21082.08|21083.11|21083.11|21082|21082|0
1648474360000|2022-03-28 13:32:40|21081.82|21081.82|21081.94|21081.94|21082.05|21082.05|21081.73|21081.73|0
1648474370000|2022-03-28 13:32:50|21081.88|21081.88|21081.32|21081.32|21081.88|21081.88|21081.32|21081.32|0
1648474380000|2022-03-28 13:33:00|21081.38|21081.38|21081.74|21081.74|21082.56|21082.56|21081.38|21081.38|0
1648474390000|2022-03-28 13:33:10|21081.61|21081.61|21081.27|21081.27|21081.65|21081.65|21081.21|21081.21|0
1648474400000|2022-03-28 13:33:20|21081.37|21081.37|21079.81|21079.81|21081.37|21081.37|21079.81|21079.81|0
1648474410000|2022-03-28 13:33:30|21079.7|21079.7|21078.56|21078.56|21079.96|21079.96|21078.56|21078.56|0
1648474420000|2022-03-28 13:33:40|21078.49|21078.49|21079.57|21079.57|21079.57|21079.57|21078.49|21078.49|0
1648474430000|2022-03-28 13:33:50|21079.99|21079.99|21083.52|21083.52|21083.52|21083.52|21079.88|21079.88|0
1648474440000|2022-03-28 13:34:00|21083.77|21083.77|21086.25|21086.25|21086.38|21086.38|21083.77|21083.77|0
1648474450000|2022-03-28 13:34:10|21086.17|21086.17|21086.29|21086.29|21086.29|21086.29|21085.97|21085.97|0
1648474460000|2022-03-28 13:34:20|21086.19|21086.19|21086.76|21086.76|21086.76|21086.76|21086.16|21086.16|0
1648474470000|2022-03-28 13:34:30|21086.68|21086.68|21086.69|21086.69|21086.84|21086.84|21086.16|21086.16|0
1648474480000|2022-03-28 13:34:40|21086.76|21086.76|21085.73|21085.73|21086.95|21086.95|21085.73|21085.73|0
1648474490000|2022-03-28 13:34:50|21085.75|21085.75|21085.17|21085.17|21086|21086|21085.17|21085.17|0
1648474500000|2022-03-28 13:35:00|21084.98|21084.98|21084.69|21084.69|21085.2|21085.2|21084.69|21084.69|0
1648474510000|2022-03-28 13:35:10|21084.78|21084.78|21084.62|21084.62|21084.89|21084.89|21084.45|21084.45|0
1648474520000|2022-03-28 13:35:20|21084.45|21084.45|21085.58|21085.58|21085.58|21085.58|21084.43|21084.43|0
1648474530000|2022-03-28 13:35:30|21085.55|21085.55|21087.33|21087.33|21087.41|21087.41|21085.48|21085.48|0
1648474540000|2022-03-28 13:35:40|21087.28|21087.28|21087.75|21087.75|21087.81|21087.81|21087.12|21087.12|0
1648474550000|2022-03-28 13:35:50|21087.79|21087.79|21088.32|21088.32|21088.45|21088.45|21087.75|21087.75|0
1648474560000|2022-03-28 13:36:00|21088.53|21088.53|21091.27|21091.27|21091.47|21091.47|21088.53|21088.53|0
1648474570000|2022-03-28 13:36:10|21091.23|21091.23|21091.86|21091.86|21092.12|21092.12|21091.23|21091.23|0
1648474580000|2022-03-28 13:36:20|21091.78|21091.78|21091.88|21091.88|21092.15|21092.15|21091.77|21091.77|0
1648474590000|2022-03-28 13:36:30|21092.01|21092.01|21091.85|21091.85|21092.43|21092.43|21091.83|21091.83|0
1648474600000|2022-03-28 13:36:40|21091.89|21091.89|21092.33|21092.33|21092.45|21092.45|21091.89|21091.89|0
1648474610000|2022-03-28 13:36:50|21092.43|21092.43|21092.65|21092.65|21092.65|21092.65|21092.16|21092.16|0
1648474620000|2022-03-28 13:37:00|21092.7|21092.7|21094.16|21094.16|21094.17|21094.17|21092.7|21092.7|0
1648474630000|2022-03-28 13:37:10|21094.3|21094.3|21093.29|21093.29|21094.44|21094.44|21093.29|21093.29|0
1648474640000|2022-03-28 13:37:20|21093.36|21093.36|21093.75|21093.75|21093.82|21093.82|21093.31|21093.31|0
1648474650000|2022-03-28 13:37:30|21093.64|21093.64|21095.9|21095.9|21096.04|21096.04|21093.42|21093.42|0
1648474660000|2022-03-28 13:37:40|21095.79|21095.79|21096.66|21096.66|21096.78|21096.78|21095.79|21095.79|0
1648474670000|2022-03-28 13:37:50|21096.6|21096.6|21096.74|21096.74|21096.85|21096.85|21096.56|21096.56|0
1648474680000|2022-03-28 13:38:00|21097.15|21097.15|21097.92|21097.92|21098|21098|21097.15|21097.15|0
1648474690000|2022-03-28 13:38:10|21097.87|21097.87|21097.93|21097.93|21098.31|21098.31|21097.79|21097.79|0
1648474700000|2022-03-28 13:38:20|21097.95|21097.95|21097.95|21097.95|21098.22|21098.22|21097.8|21097.8|0
1648474710000|2022-03-28 13:38:30|21097.9|21097.9|21098.19|21098.19|21098.3|21098.3|21097.66|21097.66|0
1648474720000|2022-03-28 13:38:40|21097.97|21097.97|21098.92|21098.92|21098.92|21098.92|21097.78|21097.78|0
1648474730000|2022-03-28 13:38:50|21098.86|21098.86|21099.71|21099.71|21099.75|21099.75|21098.71|21098.71|0
1648474740000|2022-03-28 13:39:00|21099.89|21099.89|21103.49|21103.49|21103.49|21103.49|21099.89|21099.89|0
1648474750000|2022-03-28 13:39:10|21103.34|21103.34|21104.99|21104.99|21105.14|21105.14|21103.34|21103.34|0
1648474760000|2022-03-28 13:39:20|21105.22|21105.22|21105.1|21105.1|21105.25|21105.25|21104.86|21104.86|0
1648474770000|2022-03-28 13:39:30|21105.15|21105.15|21104.87|21104.87|21105.15|21105.15|21104.74|21104.74|0
1648474780000|2022-03-28 13:39:40|21104.82|21104.82|21103.82|21103.82|21104.92|21104.92|21103.82|21103.82|0
1648474790000|2022-03-28 13:39:50|21103.97|21103.97|21103.99|21103.99|21104.17|21104.17|21103.87|21103.87|0
1648474800000|2022-03-28 13:40:00|21103.9|21103.9|21104.64|21104.64|21104.86|21104.86|21103.68|21103.68|0
1648474810000|2022-03-28 13:40:10|21104.75|21104.75|21104.39|21104.39|21104.75|21104.75|21104.11|21104.11|0
1648474820000|2022-03-28 13:40:20|21104.18|21104.18|21105.87|21105.87|21105.87|21105.87|21104.18|21104.18|0
1648474830000|2022-03-28 13:40:30|21106.01|21106.01|21107.64|21107.64|21107.68|21107.68|21106.01|21106.01|0
1648474840000|2022-03-28 13:40:40|21107.71|21107.71|21108.19|21108.19|21108.19|21108.19|21107.66|21107.66|0
1648474850000|2022-03-28 13:40:50|21108.23|21108.23|21109.02|21109.02|21109.02|21109.02|21108.21|21108.21|0
1648474860000|2022-03-28 13:41:00|21108.97|21108.97|21109.26|21109.26|21109.64|21109.64|21108.97|21108.97|0
1648474870000|2022-03-28 13:41:10|21109.32|21109.32|21109.87|21109.87|21109.95|21109.95|21109.32|21109.32|0
1648474880000|2022-03-28 13:41:20|21109.75|21109.75|21110.68|21110.68|21110.68|21110.68|21109.75|21109.75|0
1648474890000|2022-03-28 13:41:30|21110.78|21110.78|21111.65|21111.65|21111.65|21111.65|21110.78|21110.78|0
1648474900000|2022-03-28 13:41:40|21111.73|21111.73|21111.86|21111.86|21112.15|21112.15|21111.71|21111.71|0
1648474910000|2022-03-28 13:41:50|21111.92|21111.92|21113.37|21113.37|21113.37|21113.37|21111.84|21111.84|0
1648474920000|2022-03-28 13:42:00|21113.46|21113.46|21113.97|21113.97|21114.66|21114.66|21113.46|21113.46|0
1648474930000|2022-03-28 13:42:10|21113.88|21113.88|21111.99|21111.99|21114.03|21114.03|21111.99|21111.99|0
1648474940000|2022-03-28 13:42:20|21111.96|21111.96|21112.31|21112.31|21112.83|21112.83|21111.95|21111.95|0
1648474950000|2022-03-28 13:42:30|21112.45|21112.45|21110.9|21110.9|21112.45|21112.45|21110.79|21110.79|0
1648474960000|2022-03-28 13:42:40|21110.79|21110.79|21111.14|21111.14|21111.26|21111.26|21110.72|21110.72|0
1648474970000|2022-03-28 13:42:50|21111.08|21111.08|21111.44|21111.44|21111.44|21111.44|21111.08|21111.08|0
1648474980000|2022-03-28 13:43:00|21111.49|21111.49|21111.75|21111.75|21111.78|21111.78|21111.18|21111.18|0
1648474990000|2022-03-28 13:43:10|21111.71|21111.71|21113.1|21113.1|21113.1|21113.1|21111.71|21111.71|0
1648475000000|2022-03-28 13:43:20|21112.96|21112.96|21113.33|21113.33|21113.56|21113.56|21112.96|21112.96|0
1648475010000|2022-03-28 13:43:30|21113.39|21113.39|21113.67|21113.67|21113.67|21113.67|21113.27|21113.27|0
1648475020000|2022-03-28 13:43:40|21113.57|21113.57|21114.5|21114.5|21114.5|21114.5|21113.57|21113.57|0
1648475030000|2022-03-28 13:43:50|21114.36|21114.36|21114.34|21114.34|21114.36|21114.36|21114.29|21114.29|0
1648475040000|2022-03-28 13:44:00|21114.41|21114.41|21113.52|21113.52|21114.58|21114.58|21113.31|21113.31|0
1648475050000|2022-03-28 13:44:10|21113.61|21113.61|21113.44|21113.44|21113.61|21113.61|21113.42|21113.42|0
1648475060000|2022-03-28 13:44:20|21113.16|21113.16|21112.83|21112.83|21113.17|21113.17|21112.83|21112.83|0
1648475070000|2022-03-28 13:44:30|21112.9|21112.9|21111.77|21111.77|21112.9|21112.9|21111.47|21111.47|0
1648475080000|2022-03-28 13:44:40|21111.7|21111.7|21111.14|21111.14|21111.7|21111.7|21111.1|21111.1|0
1648475090000|2022-03-28 13:44:50|21111.18|21111.18|21111.29|21111.29|21111.53|21111.53|21111.18|21111.18|0
1648475100000|2022-03-28 13:45:00|21111.22|21111.22|21110.25|21110.25|21111.22|21111.22|21110.19|21110.19|0
1648475110000|2022-03-28 13:45:10|21110.14|21110.14|21110.49|21110.49|21110.49|21110.49|21109.98|21109.98|0
1648475120000|2022-03-28 13:45:20|21110.6|21110.6|21109.19|21109.19|21110.7|21110.7|21109.19|21109.19|0
1648475130000|2022-03-28 13:45:30|21109.06|21109.06|21107.19|21107.19|21109.06|21109.06|21106.96|21106.96|0
1648475140000|2022-03-28 13:45:40|21107.26|21107.26|21106.38|21106.38|21107.29|21107.29|21106.32|21106.32|0
1648475150000|2022-03-28 13:45:50|21106.52|21106.52|21105.79|21105.79|21106.68|21106.68|21105.72|21105.72|0
1648475160000|2022-03-28 13:46:00|21105.72|21105.72|21105.47|21105.47|21105.77|21105.77|21105.38|21105.38|0
1648475170000|2022-03-28 13:46:10|21105.38|21105.38|21106.02|21106.02|21106.13|21106.13|21104.95|21104.95|0
1648475180000|2022-03-28 13:46:20|21106.05|21106.05|21106.21|21106.21|21106.21|21106.21|21106.05|21106.05|0
1648475190000|2022-03-28 13:46:30|21106.18|21106.18|21106.36|21106.36|21106.52|21106.52|21106.18|21106.18|0
1648475200000|2022-03-28 13:46:40|21106.42|21106.42|21106.1|21106.1|21106.42|21106.42|21106.1|21106.1|0
1648475210000|2022-03-28 13:46:50|21106.14|21106.14|21106.49|21106.49|21106.59|21106.59|21105.94|21105.94|0
1648475220000|2022-03-28 13:47:00|21106.35|21106.35|21106.28|21106.28|21106.4|21106.4|21106.21|21106.21|0
1648475230000|2022-03-28 13:47:10|21106.18|21106.18|21106.31|21106.31|21106.33|21106.33|21105.95|21105.95|0
1648475240000|2022-03-28 13:47:20|21106.45|21106.45|21104.86|21104.86|21106.45|21106.45|21104.86|21104.86|0
1648475250000|2022-03-28 13:47:30|21104.77|21104.77|21103.59|21103.59|21104.77|21104.77|21103.45|21103.45|0
1648475260000|2022-03-28 13:47:40|21103.5|21103.5|21102.94|21102.94|21103.5|21103.5|21102.94|21102.94|0
1648475270000|2022-03-28 13:47:50|21102.87|21102.87|21103.22|21103.22|21103.22|21103.22|21102.87|21102.87|0
1648475280000|2022-03-28 13:48:00|21103.16|21103.16|21102.67|21102.67|21103.34|21103.34|21102.47|21102.47|0
1648475290000|2022-03-28 13:48:10|21102.72|21102.72|21100.62|21100.62|21102.82|21102.82|21100.59|21100.59|0
1648475300000|2022-03-28 13:48:20|21100.33|21100.33|21098.33|21098.33|21100.33|21100.33|21098.33|21098.33|0
1648475310000|2022-03-28 13:48:30|21098.26|21098.26|21097.56|21097.56|21098.26|21098.26|21097.35|21097.35|0
1648475320000|2022-03-28 13:48:40|21097.82|21097.82|21096.42|21096.42|21097.82|21097.82|21096.42|21096.42|0
1648475330000|2022-03-28 13:48:50|21096.56|21096.56|21096.72|21096.72|21096.76|21096.76|21096.41|21096.41|0
1648475340000|2022-03-28 13:49:00|21097.03|21097.03|21096.96|21096.96|21097.03|21097.03|21096.43|21096.43|0
1648475350000|2022-03-28 13:49:10|21097.08|21097.08|21097.98|21097.98|21098.07|21098.07|21096.94|21096.94|0
1648475360000|2022-03-28 13:49:20|21098.12|21098.12|21097.14|21097.14|21098.36|21098.36|21097.14|21097.14|0
1648475370000|2022-03-28 13:49:30|21097.04|21097.04|21095.87|21095.87|21097.04|21097.04|21095.26|21095.26|0
1648475380000|2022-03-28 13:49:40|21095.94|21095.94|21096.72|21096.72|21096.72|21096.72|21095.94|21095.94|0
1648475390000|2022-03-28 13:49:50|21096.65|21096.65|21095.7|21095.7|21096.69|21096.69|21095.7|21095.7|0
1648475400000|2022-03-28 13:50:00|21095.56|21095.56|21096.5|21096.5|21096.5|21096.5|21095.56|21095.56|0
1648475410000|2022-03-28 13:50:10|21096.66|21096.66|21096.95|21096.95|21096.97|21096.97|21096.41|21096.41|0
1648475420000|2022-03-28 13:50:20|21096.84|21096.84|21097.51|21097.51|21097.66|21097.66|21096.77|21096.77|0
1648475430000|2022-03-28 13:50:30|21097.53|21097.53|21098.23|21098.23|21098.5|21098.5|21097.53|21097.53|0
1648475440000|2022-03-28 13:50:40|21098.2|21098.2|21098.48|21098.48|21098.58|21098.58|21098.11|21098.11|0
1648475450000|2022-03-28 13:50:50|21098.52|21098.52|21098.97|21098.97|21099.01|21099.01|21098.15|21098.15|0
1648475460000|2022-03-28 13:51:00|21099.06|21099.06|21099.6|21099.6|21099.6|21099.6|21099.06|21099.06|0
1648475470000|2022-03-28 13:51:10|21099.58|21099.58|21099.83|21099.83|21099.83|21099.83|21099.24|21099.24|0
1648475480000|2022-03-28 13:51:20|21099.87|21099.87|21100.82|21100.82|21100.82|21100.82|21099.87|21099.87|0
1648475490000|2022-03-28 13:51:30|21100.79|21100.79|21100.51|21100.51|21100.87|21100.87|21100.51|21100.51|0
1648475500000|2022-03-28 13:51:40|21100.55|21100.55|21100.46|21100.46|21100.64|21100.64|21100.46|21100.46|0
1648475510000|2022-03-28 13:51:50|21100.49|21100.49|21100.96|21100.96|21100.96|21100.96|21100.26|21100.26|0
1648475520000|2022-03-28 13:52:00|21101.07|21101.07|21102.23|21102.23|21102.27|21102.27|21100.64|21100.64|0
1648475530000|2022-03-28 13:52:10|21102.17|21102.17|21102.71|21102.71|21102.89|21102.89|21101.87|21101.87|0
1648475540000|2022-03-28 13:52:20|21102.94|21102.94|21102.5|21102.5|21102.98|21102.98|21102.18|21102.18|0
1648475550000|2022-03-28 13:52:30|21102.48|21102.48|21101.77|21101.77|21102.48|21102.48|21101.77|21101.77|0
1648475560000|2022-03-28 13:52:40|21101.59|21101.59|21101.08|21101.08|21101.59|21101.59|21101.08|21101.08|0
1648475570000|2022-03-28 13:52:50|21101.02|21101.02|21100.9|21100.9|21101.02|21101.02|21100.68|21100.68|0
1648475580000|2022-03-28 13:53:00|21100.73|21100.73|21100.09|21100.09|21100.73|21100.73|21100.09|21100.09|0
1648475590000|2022-03-28 13:53:10|21100.02|21100.02|21096.62|21096.62|21100.02|21100.02|21096.62|21096.62|0
1648475600000|2022-03-28 13:53:20|21096.45|21096.45|21096.05|21096.05|21096.45|21096.45|21096.05|21096.05|0
1648475610000|2022-03-28 13:53:30|21096.16|21096.16|21095.76|21095.76|21096.16|21096.16|21095.66|21095.66|0
1648475620000|2022-03-28 13:53:40|21095.73|21095.73|21095.24|21095.24|21095.74|21095.74|21095.24|21095.24|0
1648475630000|2022-03-28 13:53:50|21095.28|21095.28|21096.27|21096.27|21096.27|21096.27|21095.06|21095.06|0
1648475640000|2022-03-28 13:54:00|21096.06|21096.06|21096.84|21096.84|21096.88|21096.88|21096.06|21096.06|0
1648475650000|2022-03-28 13:54:10|21096.99|21096.99|21097.99|21097.99|21097.99|21097.99|21096.99|21096.99|0
1648475660000|2022-03-28 13:54:20|21098.01|21098.01|21098.7|21098.7|21098.7|21098.7|21098.01|21098.01|0
1648475670000|2022-03-28 13:54:30|21098.53|21098.53|21098.31|21098.31|21098.8|21098.8|21098.27|21098.27|0
1648475680000|2022-03-28 13:54:40|21098.26|21098.26|21098.55|21098.55|21098.85|21098.85|21098.26|21098.26|0
1648475690000|2022-03-28 13:54:50|21098.61|21098.61|21098.96|21098.96|21098.96|21098.96|21098.47|21098.47|0
1648475700000|2022-03-28 13:55:00|21098.91|21098.91|21095.21|21095.21|21099.21|21099.21|21095.21|21095.21|0
1648475710000|2022-03-28 13:55:10|21095.15|21095.15|21093.41|21093.41|21095.15|21095.15|21093.41|21093.41|0
1648475720000|2022-03-28 13:55:20|21093.43|21093.43|21092.98|21092.98|21093.51|21093.51|21092.89|21092.89|0
1648475730000|2022-03-28 13:55:30|21092.87|21092.87|21091.84|21091.84|21092.91|21092.91|21091.84|21091.84|0
1648475740000|2022-03-28 13:55:40|21091.93|21091.93|21092.39|21092.39|21092.39|21092.39|21091.93|21091.93|0
1648475750000|2022-03-28 13:55:50|21092.35|21092.35|21092.92|21092.92|21093.03|21093.03|21092.35|21092.35|0
1648475760000|2022-03-28 13:56:00|21092.83|21092.83|21091.47|21091.47|21092.83|21092.83|21091.42|21091.42|0
1648475770000|2022-03-28 13:56:10|21091.64|21091.64|21091.26|21091.26|21091.83|21091.83|21091.26|21091.26|0
1648475780000|2022-03-28 13:56:20|21091.21|21091.21|21091.03|21091.03|21091.21|21091.21|21090.91|21090.91|0
1648475790000|2022-03-28 13:56:30|21091.07|21091.07|21091.17|21091.17|21091.3|21091.3|21090.94|21090.94|0
1648475800000|2022-03-28 13:56:40|21091.34|21091.34|21091.67|21091.67|21091.8|21091.8|21091.34|21091.34|0
1648475810000|2022-03-28 13:56:50|21091.56|21091.56|21091.34|21091.34|21091.86|21091.86|21091.32|21091.32|0
1648475820000|2022-03-28 13:57:00|21091.35|21091.35|21091.85|21091.85|21092.02|21092.02|21091.35|21091.35|0
1648475830000|2022-03-28 13:57:10|21091.81|21091.81|21091.92|21091.92|21092.21|21092.21|21091.61|21091.61|0
1648475840000|2022-03-28 13:57:20|21091.89|21091.89|21090.86|21090.86|21091.89|21091.89|21090.82|21090.82|0
1648475850000|2022-03-28 13:57:30|21090.76|21090.76|21089.8|21089.8|21090.76|21090.76|21089.8|21089.8|0
1648475860000|2022-03-28 13:57:40|21089.85|21089.85|21089.46|21089.46|21089.85|21089.85|21089.24|21089.24|0
1648475870000|2022-03-28 13:57:50|21089.39|21089.39|21089.46|21089.46|21089.72|21089.72|21088.87|21088.87|0
1648475880000|2022-03-28 13:58:00|21089.19|21089.19|21088.46|21088.46|21089.19|21089.19|21088.46|21088.46|0
1648475890000|2022-03-28 13:58:10|21088.38|21088.38|21087.74|21087.74|21088.38|21088.38|21087.74|21087.74|0
1648475900000|2022-03-28 13:58:20|21087.51|21087.51|21087.01|21087.01|21087.51|21087.51|21086.9|21086.9|0
1648475910000|2022-03-28 13:58:30|21086.96|21086.96|21084.93|21084.93|21087.07|21087.07|21084.87|21084.87|0
1648475920000|2022-03-28 13:58:40|21084.85|21084.85|21082.32|21082.32|21084.85|21084.85|21082.09|21082.09|0
1648475930000|2022-03-28 13:58:50|21082.4|21082.4|21081.15|21081.15|21082.45|21082.45|21081.05|21081.05|0
1648475940000|2022-03-28 13:59:00|21081.32|21081.32|21080.69|21080.69|21081.32|21081.32|21080.63|21080.63|0
1648475950000|2022-03-28 13:59:10|21080.56|21080.56|21080.63|21080.63|21081.23|21081.23|21080.56|21080.56|0
1648475960000|2022-03-28 13:59:20|21080.68|21080.68|21080.43|21080.43|21081.06|21081.06|21080.37|21080.37|0
1648475970000|2022-03-28 13:59:30|21080.39|21080.39|21080.28|21080.28|21080.48|21080.48|21080.06|21080.06|0
1648475980000|2022-03-28 13:59:40|21080.17|21080.17|21080.79|21080.79|21080.79|21080.79|21079.18|21079.18|0
1648475990000|2022-03-28 13:59:50|21080.56|21080.56|21080.85|21080.85|21080.85|21080.85|21080.53|21080.53|0
1648476000000|2022-03-28 14:00:00|21080.91|21080.91|21081.34|21081.34|21081.57|21081.57|21080.91|21080.91|0
1648476010000|2022-03-28 14:00:10|21080.99|21080.99|21080.11|21080.11|21080.99|21080.99|21080.04|21080.04|0
1648476020000|2022-03-28 14:00:20|21080.06|21080.06|21080.28|21080.28|21080.53|21080.53|21080.06|21080.06|0
1648476030000|2022-03-28 14:00:30|21080.37|21080.37|21080.03|21080.03|21080.45|21080.45|21080.03|21080.03|0
1648476040000|2022-03-28 14:00:40|21079.96|21079.96|21078.17|21078.17|21079.96|21079.96|21078.17|21078.17|0
1648476050000|2022-03-28 14:00:50|21078.11|21078.11|21077.21|21077.21|21078.11|21078.11|21077.06|21077.06|0
1648476060000|2022-03-28 14:01:00|21077.1|21077.1|21076.64|21076.64|21077.12|21077.12|21076.5|21076.5|0
1648476070000|2022-03-28 14:01:10|21076.73|21076.73|21072.29|21072.29|21076.91|21076.91|21072.21|21072.21|0
1648476080000|2022-03-28 14:01:20|21072.18|21072.18|21070.77|21070.77|21072.18|21072.18|21070.4|21070.4|0
1648476090000|2022-03-28 14:01:30|21070.8|21070.8|21071.25|21071.25|21071.25|21071.25|21070.57|21070.57|0
1648476100000|2022-03-28 14:01:40|21071.31|21071.31|21071.53|21071.53|21071.65|21071.65|21071.31|21071.31|0
1648476110000|2022-03-28 14:01:50|21071.44|21071.44|21071.29|21071.29|21071.44|21071.44|21071.23|21071.23|0
1648476120000|2022-03-28 14:02:00|21071.21|21071.21|21070.34|21070.34|21071.21|21071.21|21070.34|21070.34|0
1648476130000|2022-03-28 14:02:10|21070.25|21070.25|21070.24|21070.24|21070.3|21070.3|21070.16|21070.16|0
1648476140000|2022-03-28 14:02:20|21070.05|21070.05|21069.37|21069.37|21070.05|21070.05|21069.37|21069.37|0
1648476150000|2022-03-28 14:02:30|21069.42|21069.42|21069.2|21069.2|21069.47|21069.47|21069.19|21069.19|0
1648476160000|2022-03-28 14:02:40|21069.05|21069.05|21069.02|21069.02|21069.28|21069.28|21068.91|21068.91|0
1648476170000|2022-03-28 14:02:50|21068.89|21068.89|21067.8|21067.8|21069.01|21069.01|21067.54|21067.54|0
1648476180000|2022-03-28 14:03:00|21067.77|21067.77|21066.83|21066.83|21067.8|21067.8|21066.83|21066.83|0
1648476190000|2022-03-28 14:03:10|21066.72|21066.72|21066.8|21066.8|21066.95|21066.95|21066.5|21066.5|0
1648476200000|2022-03-28 14:03:20|21066.65|21066.65|21066.58|21066.58|21066.84|21066.84|21066.15|21066.15|0
1648476210000|2022-03-28 14:03:30|21066.37|21066.37|21063.39|21063.39|21066.37|21066.37|21063.39|21063.39|0
1648476220000|2022-03-28 14:03:40|21063.36|21063.36|21062.29|21062.29|21063.36|21063.36|21061.23|21061.23|0
1648476230000|2022-03-28 14:03:50|21062.32|21062.32|21061.48|21061.48|21062.32|21062.32|21061.17|21061.17|0
1648476240000|2022-03-28 14:04:00|21061.4|21061.4|21059.25|21059.25|21061.4|21061.4|21059.25|21059.25|0
1648476250000|2022-03-28 14:04:10|21059.1|21059.1|21058.46|21058.46|21059.1|21059.1|21058.46|21058.46|0
1648476260000|2022-03-28 14:04:20|21058.6|21058.6|21059.86|21059.86|21060.19|21060.19|21058.21|21058.21|0
1648476270000|2022-03-28 14:04:30|21060.01|21060.01|21060.75|21060.75|21060.75|21060.75|21060.01|21060.01|0
1648476280000|2022-03-28 14:04:40|21060.67|21060.67|21061.29|21061.29|21061.56|21061.56|21060.5|21060.5|0
1648476290000|2022-03-28 14:04:50|21061.32|21061.32|21060.46|21060.46|21061.35|21061.35|21060.46|21060.46|0
1648476300000|2022-03-28 14:05:00|21060.64|21060.64|21060.96|21060.96|21060.96|21060.96|21060.48|21060.48|0
1648476310000|2022-03-28 14:05:10|21060.92|21060.92|21060.77|21060.77|21061.18|21061.18|21060.67|21060.67|0
1648476320000|2022-03-28 14:05:20|21060.86|21060.86|21060.79|21060.79|21061.2|21061.2|21060.79|21060.79|0
1648476330000|2022-03-28 14:05:30|21060.88|21060.88|21059.1|21059.1|21060.88|21060.88|21059.1|21059.1|0
1648476340000|2022-03-28 14:05:40|21059.12|21059.12|21057.7|21057.7|21059.12|21059.12|21057.7|21057.7|0
1648476350000|2022-03-28 14:05:50|21057.55|21057.55|21057.62|21057.62|21057.75|21057.75|21057.54|21057.54|0
1648476360000|2022-03-28 14:06:00|21057.67|21057.67|21057.79|21057.79|21057.82|21057.82|21057.43|21057.43|0
1648476370000|2022-03-28 14:06:10|21057.87|21057.87|21058.63|21058.63|21058.63|21058.63|21057.82|21057.82|0
1648476380000|2022-03-28 14:06:20|21058.68|21058.68|21058.74|21058.74|21058.9|21058.9|21058.68|21058.68|0
1648476390000|2022-03-28 14:06:30|21058.79|21058.79|21059.37|21059.37|21059.42|21059.42|21058.79|21058.79|0
1648476400000|2022-03-28 14:06:40|21059.46|21059.46|21058.71|21058.71|21059.46|21059.46|21058.71|21058.71|0
1648476410000|2022-03-28 14:06:50|21058.61|21058.61|21058.24|21058.24|21058.68|21058.68|21058.17|21058.17|0
1648476420000|2022-03-28 14:07:00|21058.19|21058.19|21059.71|21059.71|21059.71|21059.71|21058.04|21058.04|0
1648476430000|2022-03-28 14:07:10|21059.69|21059.69|21059.89|21059.89|21060.08|21060.08|21059.69|21059.69|0
1648476440000|2022-03-28 14:07:20|21059.99|21059.99|21060.51|21060.51|21060.59|21060.59|21059.68|21059.68|0
1648476450000|2022-03-28 14:07:30|21060.39|21060.39|21061.09|21061.09|21061.33|21061.33|21060.39|21060.39|0
1648476460000|2022-03-28 14:07:40|21060.99|21060.99|21061.46|21061.46|21061.46|21061.46|21060.92|21060.92|0
1648476470000|2022-03-28 14:07:50|21061.41|21061.41|21061.24|21061.24|21061.43|21061.43|21061.24|21061.24|0
1648476480000|2022-03-28 14:08:00|21061.39|21061.39|21060.61|21060.61|21061.39|21061.39|21060.29|21060.29|0
1648476490000|2022-03-28 14:08:10|21060.45|21060.45|21060.86|21060.86|21061.01|21061.01|21060.45|21060.45|0
1648476500000|2022-03-28 14:08:20|21060.94|21060.94|21061.68|21061.68|21061.84|21061.84|21060.94|21060.94|0
1648476510000|2022-03-28 14:08:30|21061.54|21061.54|21061.32|21061.32|21061.57|21061.57|21061.3|21061.3|0
1648476520000|2022-03-28 14:08:40|21061.3|21061.3|21061.41|21061.41|21061.47|21061.47|21061.25|21061.25|0
1648476530000|2022-03-28 14:08:50|21061.49|21061.49|21062.13|21062.13|21062.13|21062.13|21061.49|21061.49|0
1648476540000|2022-03-28 14:09:00|21062.05|21062.05|21062.5|21062.5|21062.61|21062.61|21061.94|21061.94|0
1648476550000|2022-03-28 14:09:10|21062.63|21062.63|21061.6|21061.6|21062.63|21062.63|21061.59|21061.59|0
1648476560000|2022-03-28 14:09:20|21061.52|21061.52|21060.76|21060.76|21061.52|21061.52|21060.66|21060.66|0
1648476570000|2022-03-28 14:09:30|21060.81|21060.81|21061.41|21061.41|21061.6|21061.6|21060.62|21060.62|0
1648476580000|2022-03-28 14:09:40|21061.37|21061.37|21061.04|21061.04|21061.57|21061.57|21060.97|21060.97|0
1648476590000|2022-03-28 14:09:50|21061.07|21061.07|21060.63|21060.63|21061.15|21061.15|21060.63|21060.63|0
1648476600000|2022-03-28 14:10:00|21060.56|21060.56|21059.88|21059.88|21060.78|21060.78|21059.71|21059.71|0
1648476610000|2022-03-28 14:10:10|21060.04|21060.04|21059.85|21059.85|21060.32|21060.32|21059.7|21059.7|0
1648476620000|2022-03-28 14:10:20|21059.81|21059.81|21058.85|21058.85|21059.81|21059.81|21058.85|21058.85|0
1648476630000|2022-03-28 14:10:30|21058.7|21058.7|21057.89|21057.89|21058.72|21058.72|21057.89|21057.89|0
1648476640000|2022-03-28 14:10:40|21057.93|21057.93|21057.4|21057.4|21057.93|21057.93|21057.18|21057.18|0
1648476650000|2022-03-28 14:10:50|21057.44|21057.44|21057.43|21057.43|21057.44|21057.44|21057.23|21057.23|0
1648476660000|2022-03-28 14:11:00|21057.57|21057.57|21058.32|21058.32|21058.6|21058.6|21057.57|21057.57|0
1648476670000|2022-03-28 14:11:10|21058.47|21058.47|21058.25|21058.25|21058.53|21058.53|21058.25|21058.25|0
1648476680000|2022-03-28 14:11:20|21058.15|21058.15|21057.84|21057.84|21058.15|21058.15|21057.62|21057.62|0
1648476690000|2022-03-28 14:11:30|21057.87|21057.87|21057.65|21057.65|21057.93|21057.93|21057.64|21057.64|0
1648476700000|2022-03-28 14:11:40|21057.7|21057.7|21057.29|21057.29|21057.7|21057.7|21057.12|21057.12|0
1648476710000|2022-03-28 14:11:50|21057.22|21057.22|21057.32|21057.32|21057.42|21057.42|21057.11|21057.11|0
1648476720000|2022-03-28 14:12:00|21057.4|21057.4|21057.72|21057.72|21057.86|21057.86|21057.4|21057.4|0
1648476730000|2022-03-28 14:12:10|21057.6|21057.6|21057.32|21057.32|21057.6|21057.6|21057.3|21057.3|0
1648476740000|2022-03-28 14:12:20|21057.51|21057.51|21056.67|21056.67|21057.51|21057.51|21056.67|21056.67|0
1648476750000|2022-03-28 14:12:30|21056.61|21056.61|21055.93|21055.93|21056.61|21056.61|21055.64|21055.64|0
1648476760000|2022-03-28 14:12:40|21055.87|21055.87|21056.26|21056.26|21056.26|21056.26|21055.66|21055.66|0
1648476770000|2022-03-28 14:12:50|21057.12|21057.12|21058.15|21058.15|21058.15|21058.15|21056.99|21056.99|0
1648476780000|2022-03-28 14:13:00|21058.08|21058.08|21058.79|21058.79|21059.1|21059.1|21058.01|21058.01|0
1648476790000|2022-03-28 14:13:10|21058.71|21058.71|21059.2|21059.2|21059.2|21059.2|21058.62|21058.62|0
1648476800000|2022-03-28 14:13:20|21059.34|21059.34|21060.33|21060.33|21060.35|21060.35|21059.34|21059.34|0
1648476810000|2022-03-28 14:13:30|21060.44|21060.44|21060.77|21060.77|21060.77|21060.77|21060.44|21060.44|0
1648476820000|2022-03-28 14:13:40|21060.84|21060.84|21062.07|21062.07|21062.39|21062.39|21060.84|21060.84|0
1648476830000|2022-03-28 14:13:50|21062.02|21062.02|21061.97|21061.97|21062.41|21062.41|21061.97|21061.97|0
1648476840000|2022-03-28 14:14:00|21062.08|21062.08|21060.1|21060.1|21062.25|21062.25|21060.1|21060.1|0
1648476850000|2022-03-28 14:14:10|21059.98|21059.98|21059.29|21059.29|21059.98|21059.98|21059.08|21059.08|0
1648476860000|2022-03-28 14:14:20|21059.02|21059.02|21058.75|21058.75|21059.02|21059.02|21058.73|21058.73|0
1648476870000|2022-03-28 14:14:30|21058.84|21058.84|21059.34|21059.34|21059.34|21059.34|21058.84|21058.84|0
1648476880000|2022-03-28 14:14:40|21059.4|21059.4|21059.35|21059.35|21059.4|21059.4|21059.22|21059.22|0
1648476890000|2022-03-28 14:14:50|21059.41|21059.41|21058.99|21058.99|21059.41|21059.41|21058.99|21058.99|0
1648476900000|2022-03-28 14:15:00|21058.93|21058.93|21056.86|21056.86|21058.93|21058.93|21056.86|21056.86|0
1648476910000|2022-03-28 14:15:10|21057|21057|21056.76|21056.76|21057.22|21057.22|21056.32|21056.32|0
1648476920000|2022-03-28 14:15:20|21056.69|21056.69|21057.37|21057.37|21057.44|21057.44|21056.69|21056.69|0
1648476930000|2022-03-28 14:15:30|21057.47|21057.47|21057.41|21057.41|21057.49|21057.49|21057.18|21057.18|0
1648476940000|2022-03-28 14:15:40|21057.3|21057.3|21055.91|21055.91|21057.3|21057.3|21055.86|21055.86|0
1648476950000|2022-03-28 14:15:50|21056|21056|21057.27|21057.27|21057.43|21057.43|21056|21056|0
1648476960000|2022-03-28 14:16:00|21057.37|21057.37|21056.92|21056.92|21057.51|21057.51|21056.79|21056.79|0
1648476970000|2022-03-28 14:16:10|21057|21057|21057.22|21057.22|21057.38|21057.38|21057|21057|0
1648476980000|2022-03-28 14:16:20|21057.27|21057.27|21055.1|21055.1|21057.34|21057.34|21055|21055|0
1648476990000|2022-03-28 14:16:30|21054.92|21054.92|21053.45|21053.45|21054.92|21054.92|21053.45|21053.45|0
1648477000000|2022-03-28 14:16:40|21053.5|21053.5|21053.38|21053.38|21053.63|21053.63|21053.33|21053.33|0
1648477010000|2022-03-28 14:16:50|21053.43|21053.43|21053.85|21053.85|21053.85|21053.85|21053.43|21053.43|0
1648477020000|2022-03-28 14:17:00|21054.07|21054.07|21053.19|21053.19|21054.07|21054.07|21053.16|21053.16|0
1648477030000|2022-03-28 14:17:10|21053.64|21053.64|21054.47|21054.47|21054.52|21054.52|21053.57|21053.57|0
1648477040000|2022-03-28 14:17:20|21054.55|21054.55|21053.75|21053.75|21054.62|21054.62|21053.67|21053.67|0
1648477050000|2022-03-28 14:17:30|21053.71|21053.71|21053.13|21053.13|21054.03|21054.03|21053.13|21053.13|0
1648477060000|2022-03-28 14:17:40|21052.96|21052.96|21051.31|21051.31|21052.96|21052.96|21051.31|21051.31|0
1648477070000|2022-03-28 14:17:50|21051.28|21051.28|21051.3|21051.3|21051.53|21051.53|21051.28|21051.28|0
1648477080000|2022-03-28 14:18:00|21051.35|21051.35|21050.31|21050.31|21051.35|21051.35|21050.24|21050.24|0
1648477090000|2022-03-28 14:18:10|21050.33|21050.33|21049.44|21049.44|21050.33|21050.33|21049.44|21049.44|0
1648477100000|2022-03-28 14:18:20|21049.6|21049.6|21050.16|21050.16|21050.35|21050.35|21049.6|21049.6|0
1648477110000|2022-03-28 14:18:30|21050.09|21050.09|21049.41|21049.41|21050.09|21050.09|21049.16|21049.16|0
1648477120000|2022-03-28 14:18:40|21049.39|21049.39|21048.55|21048.55|21049.39|21049.39|21048.5|21048.5|0
1648477130000|2022-03-28 14:18:50|21048.49|21048.49|21048.63|21048.63|21048.74|21048.74|21048.42|21048.42|0
1648477140000|2022-03-28 14:19:00|21048.66|21048.66|21047.67|21047.67|21048.66|21048.66|21047.67|21047.67|0
1648477150000|2022-03-28 14:19:10|21047.61|21047.61|21047.03|21047.03|21047.84|21047.84|21047.03|21047.03|0
1648477160000|2022-03-28 14:19:20|21047.16|21047.16|21047.56|21047.56|21047.56|21047.56|21047.11|21047.11|0
1648477170000|2022-03-28 14:19:30|21047.5|21047.5|21047.18|21047.18|21047.64|21047.64|21047.18|21047.18|0
1648477180000|2022-03-28 14:19:40|21047.05|21047.05|21046.02|21046.02|21047.06|21047.06|21046.02|21046.02|0
1648477190000|2022-03-28 14:19:50|21045.97|21045.97|21046.05|21046.05|21046.23|21046.23|21045.82|21045.82|0
1648477200000|2022-03-28 14:20:00|21045.76|21045.76|21046.08|21046.08|21046.08|21046.08|21045.63|21045.63|0
1648477210000|2022-03-28 14:20:10|21045.97|21045.97|21045.84|21045.84|21046.09|21046.09|21045.84|21045.84|0
1648477220000|2022-03-28 14:20:20|21045.72|21045.72|21044.15|21044.15|21045.72|21045.72|21044.15|21044.15|0
1648477230000|2022-03-28 14:20:30|21044.28|21044.28|21044.04|21044.04|21044.4|21044.4|21043.82|21043.82|0
1648477240000|2022-03-28 14:20:40|21044.21|21044.21|21043.73|21043.73|21044.21|21044.21|21043.68|21043.68|0
1648477250000|2022-03-28 14:20:50|21043.67|21043.67|21042.47|21042.47|21043.67|21043.67|21042.34|21042.34|0
1648477260000|2022-03-28 14:21:00|21042.62|21042.62|21043.78|21043.78|21043.78|21043.78|21042.34|21042.34|0
1648477270000|2022-03-28 14:21:10|21043.75|21043.75|21046.37|21046.37|21046.37|21046.37|21043.75|21043.75|0
1648477280000|2022-03-28 14:21:20|21046.33|21046.33|21047.61|21047.61|21047.61|21047.61|21046.33|21046.33|0
1648477290000|2022-03-28 14:21:30|21047.66|21047.66|21048.42|21048.42|21048.42|21048.42|21047.66|21047.66|0
1648477300000|2022-03-28 14:21:40|21048.5|21048.5|21048.96|21048.96|21048.96|21048.96|21048.28|21048.28|0
1648477310000|2022-03-28 14:21:50|21049.01|21049.01|21050.41|21050.41|21050.41|21050.41|21048.94|21048.94|0
1648477320000|2022-03-28 14:22:00|21050.45|21050.45|21051.76|21051.76|21051.76|21051.76|21050.41|21050.41|0
1648477330000|2022-03-28 14:22:10|21051.7|21051.7|21052.55|21052.55|21052.75|21052.75|21051.7|21051.7|0
1648477340000|2022-03-28 14:22:20|21052.58|21052.58|21051.56|21051.56|21052.58|21052.58|21051.51|21051.51|0
1648477350000|2022-03-28 14:22:30|21051.55|21051.55|21051.93|21051.93|21052.02|21052.02|21051.47|21051.47|0
1648477360000|2022-03-28 14:22:40|21052.03|21052.03|21051.79|21051.79|21052.03|21052.03|21051.64|21051.64|0
1648477370000|2022-03-28 14:22:50|21051.72|21051.72|21051.44|21051.44|21051.72|21051.72|21051.36|21051.36|0
1648477380000|2022-03-28 14:23:00|21051.26|21051.26|21052.61|21052.61|21052.67|21052.67|21051.26|21051.26|0
1648477390000|2022-03-28 14:23:10|21052.68|21052.68|21054.57|21054.57|21054.57|21054.57|21052.68|21052.68|0
1648477400000|2022-03-28 14:23:20|21054.55|21054.55|21054.73|21054.73|21054.88|21054.88|21054.55|21054.55|0
1648477410000|2022-03-28 14:23:30|21054.79|21054.79|21054.61|21054.61|21054.98|21054.98|21054.35|21054.35|0
1648477420000|2022-03-28 14:23:40|21054.54|21054.54|21053.1|21053.1|21054.54|21054.54|21053.1|21053.1|0
1648477430000|2022-03-28 14:23:50|21052.98|21052.98|21053.02|21053.02|21053.02|21053.02|21052.71|21052.71|0
1648477440000|2022-03-28 14:24:00|21052.91|21052.91|21052.74|21052.74|21052.91|21052.91|21052.35|21052.35|0
1648477450000|2022-03-28 14:24:10|21052.89|21052.89|21053.39|21053.39|21053.39|21053.39|21052.67|21052.67|0
1648477460000|2022-03-28 14:24:20|21053.34|21053.34|21053.16|21053.16|21053.84|21053.84|21053.16|21053.16|0
1648477470000|2022-03-28 14:24:30|21053.07|21053.07|21053.6|21053.6|21053.73|21053.73|21053.07|21053.07|0
1648477480000|2022-03-28 14:24:40|21053.41|21053.41|21053.43|21053.43|21053.5|21053.5|21053.35|21053.35|0
1648477490000|2022-03-28 14:24:50|21053.54|21053.54|21054.76|21054.76|21054.85|21054.85|21053.54|21053.54|0
1648477500000|2022-03-28 14:25:00|21054.96|21054.96|21055|21055|21055.47|21055.47|21054.94|21054.94|0
1648477510000|2022-03-28 14:25:10|21054.8|21054.8|21054.95|21054.95|21055.1|21055.1|21054.73|21054.73|0
1648477520000|2022-03-28 14:25:20|21055|21055|21054.85|21054.85|21055|21055|21054.85|21054.85|0
1648477530000|2022-03-28 14:25:30|21054.96|21054.96|21054.12|21054.12|21054.96|21054.96|21054.07|21054.07|0
1648477540000|2022-03-28 14:25:40|21054.21|21054.21|21054.04|21054.04|21054.24|21054.24|21053.82|21053.82|0
1648477550000|2022-03-28 14:25:50|21054.11|21054.11|21054.81|21054.81|21054.87|21054.87|21054.11|21054.11|0
1648477560000|2022-03-28 14:26:00|21054.78|21054.78|21055.49|21055.49|21055.49|21055.49|21054.78|21054.78|0
1648477570000|2022-03-28 14:26:10|21055.51|21055.51|21054.05|21054.05|21055.51|21055.51|21054.04|21054.04|0
1648477580000|2022-03-28 14:26:20|21054.1|21054.1|21054.22|21054.22|21054.29|21054.29|21054.04|21054.04|0
1648477590000|2022-03-28 14:26:30|21054.27|21054.27|21052.84|21052.84|21054.27|21054.27|21052.84|21052.84|0
1648477600000|2022-03-28 14:26:40|21052.81|21052.81|21051.5|21051.5|21052.84|21052.84|21051.44|21051.44|0
1648477610000|2022-03-28 14:26:50|21051.43|21051.43|21051.62|21051.62|21051.78|21051.78|21051.08|21051.08|0
1648477620000|2022-03-28 14:27:00|21051.48|21051.48|21050.85|21050.85|21052.06|21052.06|21050.83|21050.83|0
1648477630000|2022-03-28 14:27:10|21050.77|21050.77|21050.41|21050.41|21050.77|21050.77|21050.15|21050.15|0
1648477640000|2022-03-28 14:27:20|21050.36|21050.36|21049.4|21049.4|21050.43|21050.43|21049.4|21049.4|0
1648477650000|2022-03-28 14:27:30|21049.66|21049.66|21049.76|21049.76|21049.88|21049.88|21049.66|21049.66|0
1648477660000|2022-03-28 14:27:40|21049.81|21049.81|21050.65|21050.65|21050.69|21050.69|21049.81|21049.81|0
1648477670000|2022-03-28 14:27:50|21050.77|21050.77|21050.94|21050.94|21050.94|21050.94|21050.55|21050.55|0
1648477680000|2022-03-28 14:28:00|21051.01|21051.01|21050.87|21050.87|21051.14|21051.14|21050.37|21050.37|0
1648477690000|2022-03-28 14:28:10|21050.89|21050.89|21050.37|21050.37|21050.89|21050.89|21050.25|21050.25|0
1648477700000|2022-03-28 14:28:20|21050.34|21050.34|21049.87|21049.87|21050.78|21050.78|21049.87|21049.87|0
1648477710000|2022-03-28 14:28:30|21049.97|21049.97|21049.56|21049.56|21050.04|21050.04|21049.56|21049.56|0
1648477720000|2022-03-28 14:28:40|21049.66|21049.66|21048.82|21048.82|21049.66|21049.66|21048.74|21048.74|0
1648477730000|2022-03-28 14:28:50|21048.85|21048.85|21048.47|21048.47|21048.89|21048.89|21048.44|21048.44|0
1648477740000|2022-03-28 14:29:00|21048.41|21048.41|21048.12|21048.12|21048.41|21048.41|21047.89|21047.89|0
1648477750000|2022-03-28 14:29:10|21048.09|21048.09|21048.59|21048.59|21048.59|21048.59|21047.89|21047.89|0
1648477760000|2022-03-28 14:29:20|21048.77|21048.77|21048.96|21048.96|21048.96|21048.96|21048.28|21048.28|0
1648477770000|2022-03-28 14:29:30|21049.04|21049.04|21047.87|21047.87|21049.04|21049.04|21047.87|21047.87|0
1648477780000|2022-03-28 14:29:40|21047.98|21047.98|21048.4|21048.4|21048.71|21048.71|21047.98|21047.98|0
1648477790000|2022-03-28 14:29:50|21048.37|21048.37|21048.21|21048.21|21048.47|21048.47|21047.9|21047.9|0
1648477800000|2022-03-28 14:30:00|21048.3|21048.3|21049.11|21049.11|21049.11|21049.11|21047.92|21047.92|0
1648477810000|2022-03-28 14:30:10|21049.18|21049.18|21049.44|21049.44|21049.64|21049.64|21049.14|21049.14|0
1648477820000|2022-03-28 14:30:20|21049.42|21049.42|21050.36|21050.36|21050.36|21050.36|21049.42|21049.42|0
1648477830000|2022-03-28 14:30:30|21050.38|21050.38|21049.88|21049.88|21050.43|21050.43|21049.7|21049.7|0
1648477840000|2022-03-28 14:30:40|21049.83|21049.83|21048.68|21048.68|21049.89|21049.89|21048.68|21048.68|0
1648477850000|2022-03-28 14:30:50|21048.49|21048.49|21048.08|21048.08|21048.49|21048.49|21047.97|21047.97|0
1648477860000|2022-03-28 14:31:00|21048.06|21048.06|21047.51|21047.51|21048.06|21048.06|21047.33|21047.33|0
1648477870000|2022-03-28 14:31:10|21047.32|21047.32|21046.15|21046.15|21047.32|21047.32|21046.01|21046.01|0
1648477880000|2022-03-28 14:31:20|21046.08|21046.08|21046.81|21046.81|21046.81|21046.81|21045.91|21045.91|0
1648477890000|2022-03-28 14:31:30|21046.77|21046.77|21045.72|21045.72|21046.77|21046.77|21045.47|21045.47|0
1648477900000|2022-03-28 14:31:40|21045.86|21045.86|21046.63|21046.63|21046.84|21046.84|21045.86|21045.86|0
1648477910000|2022-03-28 14:31:50|21046.56|21046.56|21046.47|21046.47|21046.56|21046.56|21046.25|21046.25|0
1648477920000|2022-03-28 14:32:00|21046.36|21046.36|21046.59|21046.59|21046.73|21046.73|21046.35|21046.35|0
1648477930000|2022-03-28 14:32:10|21046.53|21046.53|21047.21|21047.21|21047.21|21047.21|21046.46|21046.46|0
1648477940000|2022-03-28 14:32:20|21047.11|21047.11|21046.02|21046.02|21047.21|21047.21|21046.02|21046.02|0
1648477950000|2022-03-28 14:32:30|21045.94|21045.94|21045.34|21045.34|21046.02|21046.02|21045.33|21045.33|0
1648477960000|2022-03-28 14:32:40|21045.4|21045.4|21044.56|21044.56|21045.4|21045.4|21044.56|21044.56|0
1648477970000|2022-03-28 14:32:50|21044.51|21044.51|21044.01|21044.01|21044.51|21044.51|21043.73|21043.73|0
1648477980000|2022-03-28 14:33:00|21043.91|21043.91|21041.79|21041.79|21044.2|21044.2|21041.57|21041.57|0
1648477990000|2022-03-28 14:33:10|21041.65|21041.65|21040.35|21040.35|21041.65|21041.65|21040.35|21040.35|0
1648478000000|2022-03-28 14:33:20|21040.42|21040.42|21040.16|21040.16|21040.61|21040.61|21040.16|21040.16|0
1648478010000|2022-03-28 14:33:30|21040.31|21040.31|21038.82|21038.82|21040.31|21040.31|21038.82|21038.82|0
1648478020000|2022-03-28 14:33:40|21038.74|21038.74|21039.76|21039.76|21039.96|21039.96|21038.74|21038.74|0
1648478030000|2022-03-28 14:33:50|21039.74|21039.74|21038.72|21038.72|21039.74|21039.74|21038.72|21038.72|0
1648478040000|2022-03-28 14:34:00|21038.61|21038.61|21038.48|21038.48|21038.74|21038.74|21038.36|21038.36|0
1648478050000|2022-03-28 14:34:10|21038.6|21038.6|21039.43|21039.43|21039.68|21039.68|21038.6|21038.6|0
1648478060000|2022-03-28 14:34:20|21039.33|21039.33|21039.65|21039.65|21039.74|21039.74|21039.31|21039.31|0
1648478070000|2022-03-28 14:34:30|21039.57|21039.57|21040.05|21040.05|21040.26|21040.26|21039.57|21039.57|0
1648478080000|2022-03-28 14:34:40|21040.13|21040.13|21040.37|21040.37|21040.37|21040.37|21039.98|21039.98|0
1648478090000|2022-03-28 14:34:50|21040.32|21040.32|21041.56|21041.56|21041.56|21041.56|21040.23|21040.23|0
1648478100000|2022-03-28 14:35:00|21041.69|21041.69|21045.09|21045.09|21045.17|21045.17|21041.66|21041.66|0
1648478110000|2022-03-28 14:35:10|21045.28|21045.28|21045.05|21045.05|21045.67|21045.67|21045.05|21045.05|0
1648478120000|2022-03-28 14:35:20|21045.13|21045.13|21045.31|21045.31|21045.64|21045.64|21045.13|21045.13|0
1648478130000|2022-03-28 14:35:30|21045.48|21045.48|21046.51|21046.51|21046.51|21046.51|21045.48|21045.48|0
1648478140000|2022-03-28 14:35:40|21046.55|21046.55|21046.81|21046.81|21046.86|21046.86|21046.55|21046.55|0
1648478150000|2022-03-28 14:35:50|21046.86|21046.86|21048.37|21048.37|21048.41|21048.41|21046.82|21046.82|0
1648478160000|2022-03-28 14:36:00|21048.3|21048.3|21047.99|21047.99|21048.57|21048.57|21047.99|21047.99|0
1648478170000|2022-03-28 14:36:10|21047.92|21047.92|21048.29|21048.29|21048.29|21048.29|21047.73|21047.73|0
1648478180000|2022-03-28 14:36:20|21048.33|21048.33|21048.73|21048.73|21048.73|21048.73|21048.28|21048.28|0
1648478190000|2022-03-28 14:36:30|21048.81|21048.81|21048.76|21048.76|21048.92|21048.92|21048.32|21048.32|0
1648478200000|2022-03-28 14:36:40|21048.79|21048.79|21048.79|21048.79|21049.04|21049.04|21048.71|21048.71|0
1648478210000|2022-03-28 14:36:50|21048.75|21048.75|21048.98|21048.98|21049.01|21049.01|21048.64|21048.64|0
1648478220000|2022-03-28 14:37:00|21048.91|21048.91|21048.97|21048.97|21048.97|21048.97|21048.51|21048.51|0
1648478230000|2022-03-28 14:37:10|21049.02|21049.02|21049.52|21049.52|21049.52|21049.52|21048.97|21048.97|0
1648478240000|2022-03-28 14:37:20|21049.57|21049.57|21050.08|21050.08|21050.08|21050.08|21049.57|21049.57|0
1648478250000|2022-03-28 14:37:30|21050|21050|21050.06|21050.06|21050.11|21050.11|21049.93|21049.93|0
1648478260000|2022-03-28 14:37:40|21050|21050|21050.5|21050.5|21050.6|21050.6|21050|21050|0
1648478270000|2022-03-28 14:37:50|21050.55|21050.55|21050.79|21050.79|21051.03|21051.03|21050.55|21050.55|0
1648478280000|2022-03-28 14:38:00|21050.66|21050.66|21048.33|21048.33|21050.66|21050.66|21047.66|21047.66|0
1648478290000|2022-03-28 14:38:10|21048.19|21048.19|21047.84|21047.84|21048.62|21048.62|21047.84|21047.84|0
1648478300000|2022-03-28 14:38:20|21047.91|21047.91|21047.56|21047.56|21047.97|21047.97|21047.53|21047.53|0
1648478310000|2022-03-28 14:38:30|21047.5|21047.5|21049.19|21049.19|21049.22|21049.22|21047.5|21047.5|0
1648478320000|2022-03-28 14:38:40|21049.22|21049.22|21049.34|21049.34|21049.34|21049.34|21048.38|21048.38|0
1648478330000|2022-03-28 14:38:50|21049.27|21049.27|21049.18|21049.18|21049.44|21049.44|21049.18|21049.18|0
1648478340000|2022-03-28 14:39:00|21049.1|21049.1|21049.02|21049.02|21049.48|21049.48|21049.02|21049.02|0
1648478350000|2022-03-28 14:39:10|21048.99|21048.99|21050.37|21050.37|21050.37|21050.37|21048.86|21048.86|0
1648478360000|2022-03-28 14:39:20|21050.4|21050.4|21050.12|21050.12|21050.4|21050.4|21049.97|21049.97|0
1648478370000|2022-03-28 14:39:30|21050.19|21050.19|21049.98|21049.98|21050.39|21050.39|21049.98|21049.98|0
1648478380000|2022-03-28 14:39:40|21049.94|21049.94|21050.18|21050.18|21050.18|21050.18|21049.84|21049.84|0
1648478390000|2022-03-28 14:39:50|21050.17|21050.17|21050.84|21050.84|21050.84|21050.84|21050.17|21050.17|0
1648478400000|2022-03-28 14:40:00|21050.91|21050.91|21051.64|21051.64|21051.73|21051.73|21050.91|21050.91|0
1648478410000|2022-03-28 14:40:10|21051.57|21051.57|21051.85|21051.85|21051.85|21051.85|21051.27|21051.27|0
1648478420000|2022-03-28 14:40:20|21051.76|21051.76|21052.48|21052.48|21052.52|21052.52|21051.76|21051.76|0
1648478430000|2022-03-28 14:40:30|21052.29|21052.29|21052.44|21052.44|21052.72|21052.72|21052.17|21052.17|0
1648478440000|2022-03-28 14:40:40|21052.57|21052.57|21053.18|21053.18|21053.18|21053.18|21052.57|21052.57|0
1648478450000|2022-03-28 14:40:50|21052.67|21052.67|21053.47|21053.47|21053.47|21053.47|21052.43|21052.43|0
1648478460000|2022-03-28 14:41:00|21053.53|21053.53|21054.11|21054.11|21054.11|21054.11|21053.53|21053.53|0
1648478470000|2022-03-28 14:41:10|21054.18|21054.18|21054.28|21054.28|21054.63|21054.63|21054.18|21054.18|0
1648478480000|2022-03-28 14:41:20|21054.22|21054.22|21054.69|21054.69|21054.69|21054.69|21054.14|21054.14|0
1648478490000|2022-03-28 14:41:30|21054.74|21054.74|21055.25|21055.25|21055.3|21055.3|21054.74|21054.74|0
1648478500000|2022-03-28 14:41:40|21055.42|21055.42|21057.03|21057.03|21057.03|21057.03|21055.42|21055.42|0
1648478510000|2022-03-28 14:41:50|21057.08|21057.08|21057.14|21057.14|21057.28|21057.28|21057.07|21057.07|0
1648478520000|2022-03-28 14:42:00|21057.28|21057.28|21058.24|21058.24|21058.24|21058.24|21057.25|21057.25|0
1648478530000|2022-03-28 14:42:10|21058.31|21058.31|21059.23|21059.23|21059.23|21059.23|21058.31|21058.31|0
1648478540000|2022-03-28 14:42:20|21059.34|21059.34|21059.2|21059.2|21059.45|21059.45|21059.2|21059.2|0
1648478550000|2022-03-28 14:42:30|21059.23|21059.23|21058.93|21058.93|21059.54|21059.54|21058.75|21058.75|0
1648478560000|2022-03-28 14:42:40|21059.02|21059.02|21059.47|21059.47|21059.47|21059.47|21058.82|21058.82|0
1648478570000|2022-03-28 14:42:50|21059.63|21059.63|21060.44|21060.44|21060.44|21060.44|21059.63|21059.63|0
1648478580000|2022-03-28 14:43:00|21060.5|21060.5|21060.1|21060.1|21060.52|21060.52|21060.1|21060.1|0
1648478590000|2022-03-28 14:43:10|21060.08|21060.08|21059.88|21059.88|21060.08|21060.08|21059.72|21059.72|0
1648478600000|2022-03-28 14:43:20|21059.95|21059.95|21060.86|21060.86|21060.92|21060.92|21059.84|21059.84|0
1648478610000|2022-03-28 14:43:30|21060.91|21060.91|21060.38|21060.38|21060.91|21060.91|21060.38|21060.38|0
1648478620000|2022-03-28 14:43:40|21060.34|21060.34|21061.47|21061.47|21061.47|21061.47|21060.34|21060.34|0
1648478630000|2022-03-28 14:43:50|21061.55|21061.55|21062.02|21062.02|21062.09|21062.09|21061.4|21061.4|0
1648478640000|2022-03-28 14:44:00|21061.95|21061.95|21062.19|21062.19|21062.19|21062.19|21061.79|21061.79|0
1648478650000|2022-03-28 14:44:10|21062.25|21062.25|21062.34|21062.34|21062.49|21062.49|21062.01|21062.01|0
1648478660000|2022-03-28 14:44:20|21062.36|21062.36|21063.06|21063.06|21063.12|21063.12|21062.36|21062.36|0
1648478670000|2022-03-28 14:44:30|21063.03|21063.03|21063.08|21063.08|21063.25|21063.25|21062.29|21062.29|0
1648478680000|2022-03-28 14:44:40|21063.12|21063.12|21063.1|21063.1|21063.18|21063.18|21062.75|21062.75|0
1648478690000|2022-03-28 14:44:50|21063.12|21063.12|21062.95|21062.95|21063.12|21063.12|21062.68|21062.68|0
1648478700000|2022-03-28 14:45:00|21062.99|21062.99|21063.96|21063.96|21063.96|21063.96|21062.99|21062.99|0
1648478710000|2022-03-28 14:45:10|21063.97|21063.97|21065.08|21065.08|21065.08|21065.08|21063.97|21063.97|0
1648478720000|2022-03-28 14:45:20|21065.02|21065.02|21066.8|21066.8|21066.8|21066.8|21065.02|21065.02|0
1648478730000|2022-03-28 14:45:30|21066.74|21066.74|21066.59|21066.59|21066.82|21066.82|21066.45|21066.45|0
1648478740000|2022-03-28 14:45:40|21066.56|21066.56|21066.78|21066.78|21066.78|21066.78|21066.56|21066.56|0
1648478750000|2022-03-28 14:45:50|21066.87|21066.87|21068.59|21068.59|21068.87|21068.87|21066.87|21066.87|0
1648478760000|2022-03-28 14:46:00|21068.7|21068.7|21069.3|21069.3|21069.35|21069.35|21068.67|21068.67|0
1648478770000|2022-03-28 14:46:10|21069.39|21069.39|21069.7|21069.7|21069.93|21069.93|21069.39|21069.39|0
1648478780000|2022-03-28 14:46:20|21069.91|21069.91|21070.43|21070.43|21070.43|21070.43|21069.85|21069.85|0
1648478790000|2022-03-28 14:46:30|21070.55|21070.55|21071.28|21071.28|21071.28|21071.28|21070.25|21070.25|0
1648478800000|2022-03-28 14:46:40|21071.35|21071.35|21071.77|21071.77|21071.82|21071.82|21071.35|21071.35|0
1648478810000|2022-03-28 14:46:50|21071.58|21071.58|21071.59|21071.59|21071.63|21071.63|21071.41|21071.41|0
1648478820000|2022-03-28 14:47:00|21071.54|21071.54|21071.91|21071.91|21071.94|21071.94|21071.39|21071.39|0
1648478830000|2022-03-28 14:47:10|21071.94|21071.94|21072.03|21072.03|21072.17|21072.17|21071.92|21071.92|0
1648478840000|2022-03-28 14:47:20|21071.88|21071.88|21071.48|21071.48|21071.93|21071.93|21071.4|21071.4|0
1648478850000|2022-03-28 14:47:30|21071.57|21071.57|21073.53|21073.53|21073.53|21073.53|21071.41|21071.41|0
1648478860000|2022-03-28 14:47:40|21073.68|21073.68|21073.96|21073.96|21074.16|21074.16|21073.6|21073.6|0
1648478870000|2022-03-28 14:47:50|21074.04|21074.04|21074.14|21074.14|21074.27|21074.27|21073.87|21073.87|0
1648478880000|2022-03-28 14:48:00|21074.27|21074.27|21074.27|21074.27|21074.27|21074.27|21073.9|21073.9|0
1648478890000|2022-03-28 14:48:10|21074.43|21074.43|21074.68|21074.68|21074.74|21074.74|21074.43|21074.43|0
1648478900000|2022-03-28 14:48:20|21074.61|21074.61|21074.62|21074.62|21074.74|21074.74|21074.21|21074.21|0
1648478910000|2022-03-28 14:48:30|21074.68|21074.68|21077.51|21077.51|21077.52|21077.52|21074.61|21074.61|0
1648478920000|2022-03-28 14:48:40|21077.57|21077.57|21077.91|21077.91|21078.02|21078.02|21077.57|21077.57|0
1648478930000|2022-03-28 14:48:50|21077.99|21077.99|21078.17|21078.17|21078.22|21078.22|21077.79|21077.79|0
1648478940000|2022-03-28 14:49:00|21077.98|21077.98|21078.6|21078.6|21078.6|21078.6|21077.93|21077.93|0
1648478950000|2022-03-28 14:49:10|21078.57|21078.57|21078.57|21078.57|21078.76|21078.76|21078.5|21078.5|0
1648478960000|2022-03-28 14:49:20|21078.64|21078.64|21078.72|21078.72|21078.8|21078.8|21078.44|21078.44|0
1648478970000|2022-03-28 14:49:30|21078.84|21078.84|21078.47|21078.47|21078.84|21078.84|21078.28|21078.28|0
1648478980000|2022-03-28 14:49:40|21078.42|21078.42|21077.13|21077.13|21078.42|21078.42|21077.13|21077.13|0
1648478990000|2022-03-28 14:49:50|21076.98|21076.98|21076.59|21076.59|21077.33|21077.33|21076.59|21076.59|0
1648479000000|2022-03-28 14:50:00|21076.72|21076.72|21076.67|21076.67|21076.72|21076.72|21076.47|21076.47|0
1648479010000|2022-03-28 14:50:10|21076.58|21076.58|21075.73|21075.73|21076.58|21076.58|21075.73|21075.73|0
1648479020000|2022-03-28 14:50:20|21075.79|21075.79|21076.5|21076.5|21076.5|21076.5|21075.79|21075.79|0
1648479030000|2022-03-28 14:50:30|21076.4|21076.4|21077.37|21077.37|21077.37|21077.37|21076.34|21076.34|0
1648479040000|2022-03-28 14:50:40|21077.42|21077.42|21078.58|21078.58|21078.7|21078.7|21077.42|21077.42|0
1648479050000|2022-03-28 14:50:50|21078.69|21078.69|21079.14|21079.14|21079.14|21079.14|21078.69|21078.69|0
1648479060000|2022-03-28 14:51:00|21079.25|21079.25|21080.17|21080.17|21080.17|21080.17|21079.25|21079.25|0
1648479070000|2022-03-28 14:51:10|21080.1|21080.1|21080.34|21080.34|21080.56|21080.56|21080.1|21080.1|0
1648479080000|2022-03-28 14:51:20|21080.41|21080.41|21079.79|21079.79|21080.41|21080.41|21079.58|21079.58|0
1648479090000|2022-03-28 14:51:30|21079.73|21079.73|21079.73|21079.73|21079.91|21079.91|21079.63|21079.63|0
1648479100000|2022-03-28 14:51:40|21079.54|21079.54|21079.02|21079.02|21079.67|21079.67|21079.02|21079.02|0
1648479110000|2022-03-28 14:51:50|21079.21|21079.21|21078.82|21078.82|21079.21|21079.21|21078.82|21078.82|0
1648479120000|2022-03-28 14:52:00|21078.87|21078.87|21078.2|21078.2|21079.14|21079.14|21078.2|21078.2|0
1648479130000|2022-03-28 14:52:10|21078.14|21078.14|21078.06|21078.06|21078.15|21078.15|21078|21078|0
1648479140000|2022-03-28 14:52:20|21078.01|21078.01|21078.82|21078.82|21078.82|21078.82|21078.01|21078.01|0
1648479150000|2022-03-28 14:52:30|21078.88|21078.88|21079.19|21079.19|21079.19|21079.19|21078.88|21078.88|0
1648479160000|2022-03-28 14:52:40|21079.12|21079.12|21078.9|21078.9|21079.12|21079.12|21078.81|21078.81|0
1648479170000|2022-03-28 14:52:50|21078.83|21078.83|21078.9|21078.9|21079.04|21079.04|21078.69|21078.69|0
1648479180000|2022-03-28 14:53:00|21078.85|21078.85|21078.76|21078.76|21078.85|21078.85|21078.38|21078.38|0
1648479190000|2022-03-28 14:53:10|21078.83|21078.83|21079.18|21079.18|21079.18|21079.18|21078.66|21078.66|0
1648479200000|2022-03-28 14:53:20|21079.25|21079.25|21080.1|21080.1|21080.3|21080.3|21079.15|21079.15|0
1648479210000|2022-03-28 14:53:30|21080.01|21080.01|21080.61|21080.61|21080.61|21080.61|21080.01|21080.01|0
1648479220000|2022-03-28 14:53:40|21080.65|21080.65|21081.09|21081.09|21081.09|21081.09|21080.65|21080.65|0
1648479230000|2022-03-28 14:53:50|21081.01|21081.01|21081.53|21081.53|21081.58|21081.58|21080.98|21080.98|0
1648479240000|2022-03-28 14:54:00|21081.59|21081.59|21081.52|21081.52|21081.59|21081.59|21081.32|21081.32|0
1648479250000|2022-03-28 14:54:10|21081.46|21081.46|21081.1|21081.1|21081.46|21081.46|21081.1|21081.1|0
1648479260000|2022-03-28 14:54:20|21081.12|21081.12|21080.29|21080.29|21081.13|21081.13|21080.26|21080.26|0
1648479270000|2022-03-28 14:54:30|21080.35|21080.35|21079.65|21079.65|21080.35|21080.35|21079.57|21079.57|0
1648479280000|2022-03-28 14:54:40|21079.38|21079.38|21079.52|21079.52|21079.73|21079.73|21079.38|21079.38|0
1648479290000|2022-03-28 14:54:50|21079.59|21079.59|21079.77|21079.77|21079.85|21079.85|21079.44|21079.44|0
1648479300000|2022-03-28 14:55:00|21079.8|21079.8|21079.11|21079.11|21079.85|21079.85|21079.11|21079.11|0
1648479310000|2022-03-28 14:55:10|21079.2|21079.2|21079.77|21079.77|21079.77|21079.77|21079.12|21079.12|0
1648479320000|2022-03-28 14:55:20|21079.83|21079.83|21079.68|21079.68|21079.87|21079.87|21079.36|21079.36|0
1648479330000|2022-03-28 14:55:30|21079.57|21079.57|21079.75|21079.75|21079.84|21079.84|21079.41|21079.41|0
1648479340000|2022-03-28 14:55:40|21079.6|21079.6|21079.68|21079.68|21079.68|21079.68|21079.43|21079.43|0
1648479350000|2022-03-28 14:55:50|21079.86|21079.86|21079.96|21079.96|21079.97|21079.97|21079.75|21079.75|0
1648479360000|2022-03-28 14:56:00|21079.91|21079.91|21079.45|21079.45|21080.06|21080.06|21079.45|21079.45|0
1648479370000|2022-03-28 14:56:10|21079.51|21079.51|21079.3|21079.3|21079.77|21079.77|21079.21|21079.21|0
1648479380000|2022-03-28 14:56:20|21079.23|21079.23|21078.05|21078.05|21079.23|21079.23|21078.05|21078.05|0
1648479390000|2022-03-28 14:56:30|21078.04|21078.04|21077.92|21077.92|21078.21|21078.21|21077.66|21077.66|0
1648479400000|2022-03-28 14:56:40|21078.02|21078.02|21078.35|21078.35|21078.44|21078.44|21077.97|21077.97|0
1648479410000|2022-03-28 14:56:50|21078.44|21078.44|21076.96|21076.96|21078.66|21078.66|21076.96|21076.96|0
1648479420000|2022-03-28 14:57:00|21077.02|21077.02|21078.05|21078.05|21078.11|21078.11|21076.97|21076.97|0
1648479430000|2022-03-28 14:57:10|21077.99|21077.99|21078.37|21078.37|21078.42|21078.42|21077.94|21077.94|0
1648479440000|2022-03-28 14:57:20|21078.4|21078.4|21078.34|21078.34|21078.73|21078.73|21078.32|21078.32|0
1648479450000|2022-03-28 14:57:30|21078.15|21078.15|21078.12|21078.12|21078.41|21078.41|21078.08|21078.08|0
1648479460000|2022-03-28 14:57:40|21078.08|21078.08|21078.42|21078.42|21078.55|21078.55|21078.08|21078.08|0
1648479470000|2022-03-28 14:57:50|21078.49|21078.49|21078.74|21078.74|21078.81|21078.81|21078.49|21078.49|0
1648479480000|2022-03-28 14:58:00|21078.66|21078.66|21079.5|21079.5|21079.51|21079.51|21078.63|21078.63|0
1648479490000|2022-03-28 14:58:10|21079.52|21079.52|21079.46|21079.46|21079.69|21079.69|21079.46|21079.46|0
1648479500000|2022-03-28 14:58:20|21079.53|21079.53|21080.44|21080.44|21080.53|21080.53|21079.53|21079.53|0
1648479510000|2022-03-28 14:58:30|21080.38|21080.38|21080.39|21080.39|21080.56|21080.56|21080.31|21080.31|0
1648479520000|2022-03-28 14:58:40|21080.46|21080.46|21080.12|21080.12|21080.52|21080.52|21080.12|21080.12|0
1648479530000|2022-03-28 14:58:50|21080.05|21080.05|21080.08|21080.08|21080.46|21080.46|21079.97|21079.97|0
1648479540000|2022-03-28 14:59:00|21080.15|21080.15|21080.05|21080.05|21080.34|21080.34|21079.97|21079.97|0
1648479550000|2022-03-28 14:59:10|21079.93|21079.93|21080.85|21080.85|21080.9|21080.9|21079.86|21079.86|0
1648479560000|2022-03-28 14:59:20|21080.84|21080.84|21080.63|21080.63|21080.96|21080.96|21080.63|21080.63|0
1648479570000|2022-03-28 14:59:30|21080.59|21080.59|21080.81|21080.81|21080.81|21080.81|21080.56|21080.56|0
1648479580000|2022-03-28 14:59:40|21080.76|21080.76|21080.6|21080.6|21080.76|21080.76|21080.32|21080.32|0
1648479590000|2022-03-28 14:59:50|21080.52|21080.52|21079.43|21079.43|21080.52|21080.52|21079.35|21079.35|0
1648479600000|2022-03-28 15:00:00|21079.37|21079.37|21079.72|21079.72|21080.04|21080.04|21079.3|21079.3|0
1648479610000|2022-03-28 15:00:10|21079.8|21079.8|21079.23|21079.23|21080.02|21080.02|21079.09|21079.09|0
1648479620000|2022-03-28 15:00:20|21079.29|21079.29|21079.15|21079.15|21079.46|21079.46|21079.06|21079.06|0
1648479630000|2022-03-28 15:00:30|21079.34|21079.34|21079.66|21079.66|21079.71|21079.71|21079.34|21079.34|0
1648479640000|2022-03-28 15:00:40|21079.43|21079.43|21079.38|21079.38|21079.43|21079.43|21079.05|21079.05|0
1648479650000|2022-03-28 15:00:50|21079.36|21079.36|21079.36|21079.36|21079.61|21079.61|21079.33|21079.33|0
1648479660000|2022-03-28 15:01:00|21078.95|21078.95|21078.56|21078.56|21078.95|21078.95|21077.99|21077.99|0
1648479670000|2022-03-28 15:01:10|21078.58|21078.58|21079.83|21079.83|21079.83|21079.83|21078.39|21078.39|0
1648479680000|2022-03-28 15:01:20|21079.91|21079.91|21079.87|21079.87|21079.97|21079.97|21079.54|21079.54|0
1648479690000|2022-03-28 15:01:30|21079.94|21079.94|21051.78|21051.78|21079.94|21079.94|21051.66|21051.66|0
1648479700000|2022-03-28 15:01:40|21051.66|21051.66|21047.52|21047.52|21052.48|21052.48|21047.35|21047.35|0
1648479710000|2022-03-28 15:01:50|21047.47|21047.47|21060.99|21060.99|21060.99|21060.99|21047.41|21047.41|0
1648479720000|2022-03-28 15:02:00|21061.06|21061.06|21059.38|21059.38|21066.51|21066.51|21058.96|21058.96|0
1648479730000|2022-03-28 15:02:10|21059.13|21059.13|21058.22|21058.22|21059.79|21059.79|21058.14|21058.14|0
1648479740000|2022-03-28 15:02:20|21058.16|21058.16|21059.13|21059.13|21059.27|21059.27|21057.99|21057.99|0
1648479750000|2022-03-28 15:02:30|21059.26|21059.26|21061.43|21061.43|21061.43|21061.43|21059.26|21059.26|0
1648479760000|2022-03-28 15:02:40|21061.61|21061.61|21066.18|21066.18|21066.23|21066.23|21061.61|21061.61|0
1648479770000|2022-03-28 15:02:50|21066.29|21066.29|21066.39|21066.39|21066.56|21066.56|21065.7|21065.7|0
1648479780000|2022-03-28 15:03:00|21066.25|21066.25|21066.08|21066.08|21066.62|21066.62|21066.01|21066.01|0
1648479790000|2022-03-28 15:03:10|21066.06|21066.06|21066.85|21066.85|21066.85|21066.85|21066.05|21066.05|0
1648479800000|2022-03-28 15:03:20|21067.07|21067.07|21066.67|21066.67|21067.54|21067.54|21066.41|21066.41|0
1648479810000|2022-03-28 15:03:30|21066.78|21066.78|21068.08|21068.08|21068.08|21068.08|21066.78|21066.78|0
1648479820000|2022-03-28 15:03:40|21068.05|21068.05|21068.51|21068.51|21068.62|21068.62|21068.05|21068.05|0
1648479830000|2022-03-28 15:03:50|21068.39|21068.39|21068.89|21068.89|21069.07|21069.07|21068.39|21068.39|0
1648479840000|2022-03-28 15:04:00|21068.83|21068.83|21069.45|21069.45|21069.45|21069.45|21068.55|21068.55|0
1648479850000|2022-03-28 15:04:10|21069.4|21069.4|21070.99|21070.99|21071.03|21071.03|21069.4|21069.4|0
1648479860000|2022-03-28 15:04:20|21071.09|21071.09|21071.42|21071.42|21071.45|21071.45|21071.09|21071.09|0
1648479870000|2022-03-28 15:04:30|21071.4|21071.4|21071.73|21071.73|21071.73|21071.73|21071.19|21071.19|0
1648479880000|2022-03-28 15:04:40|21071.67|21071.67|21072.21|21072.21|21072.21|21072.21|21071.11|21071.11|0
1648479890000|2022-03-28 15:04:50|21072.32|21072.32|21072.21|21072.21|21072.47|21072.47|21072.21|21072.21|0
1648479900000|2022-03-28 15:05:00|21072.14|21072.14|21073.22|21073.22|21073.46|21073.46|21072.14|21072.14|0
1648479910000|2022-03-28 15:05:10|21073.28|21073.28|21073.15|21073.15|21073.31|21073.31|21073.12|21073.12|0
1648479920000|2022-03-28 15:05:20|21073.09|21073.09|21073.3|21073.3|21073.3|21073.3|21072.75|21072.75|0
1648479930000|2022-03-28 15:05:30|21073.35|21073.35|21072.55|21072.55|21073.35|21073.35|21072.55|21072.55|0
1648479940000|2022-03-28 15:05:40|21072.6|21072.6|21071.99|21071.99|21072.62|21072.62|21071.99|21071.99|0
1648479950000|2022-03-28 15:05:50|21071.88|21071.88|21072.26|21072.26|21072.32|21072.32|21071.82|21071.82|0
1648479960000|2022-03-28 15:06:00|21072.19|21072.19|21071.46|21071.46|21072.31|21072.31|21071.19|21071.19|0
1648479970000|2022-03-28 15:06:10|21071.57|21071.57|21071.52|21071.52|21071.63|21071.63|21071.34|21071.34|0
1648479980000|2022-03-28 15:06:20|21071.55|21071.55|21071.01|21071.01|21071.55|21071.55|21070.99|21070.99|0
1648479990000|2022-03-28 15:06:30|21070.96|21070.96|21071.37|21071.37|21071.42|21071.42|21070.96|21070.96|0
1648480000000|2022-03-28 15:06:40|21071.45|21071.45|21071.88|21071.88|21072.19|21072.19|21071.45|21071.45|0
1648480010000|2022-03-28 15:06:50|21072.11|21072.11|21071.84|21071.84|21072.12|21072.12|21071.75|21071.75|0
1648480020000|2022-03-28 15:07:00|21071.79|21071.79|21071.94|21071.94|21072.39|21072.39|21071.79|21071.79|0
1648480030000|2022-03-28 15:07:10|21072.05|21072.05|21072.48|21072.48|21072.5|21072.5|21071.94|21071.94|0
1648480040000|2022-03-28 15:07:20|21072.66|21072.66|21072.2|21072.2|21072.72|21072.72|21072.2|21072.2|0
1648480050000|2022-03-28 15:07:30|21072.05|21072.05|21071.17|21071.17|21072.11|21072.11|21071.17|21071.17|0
1648480060000|2022-03-28 15:07:40|21071.05|21071.05|21070.27|21070.27|21071.06|21071.06|21069.98|21069.98|0
1648480070000|2022-03-28 15:07:50|21070.25|21070.25|21071.46|21071.46|21071.47|21071.47|21070.22|21070.22|0
1648480080000|2022-03-28 15:08:00|21071.71|21071.71|21071.8|21071.8|21071.82|21071.82|21071.45|21071.45|0
1648480090000|2022-03-28 15:08:10|21071.86|21071.86|21071.83|21071.83|21072.26|21072.26|21071.83|21071.83|0
1648480100000|2022-03-28 15:08:20|21071.78|21071.78|21072.3|21072.3|21072.44|21072.44|21071.78|21071.78|0
1648480110000|2022-03-28 15:08:30|21072.35|21072.35|21071.05|21071.05|21072.35|21072.35|21071.02|21071.02|0
1648480120000|2022-03-28 15:08:40|21071.16|21071.16|21071.19|21071.19|21071.26|21071.26|21071.04|21071.04|0
1648480130000|2022-03-28 15:08:50|21071.05|21071.05|21071.2|21071.2|21071.25|21071.25|21070.94|21070.94|0
1648480140000|2022-03-28 15:09:00|21071.21|21071.21|21070.25|21070.25|21071.21|21071.21|21070.2|21070.2|0
1648480150000|2022-03-28 15:09:10|21070.24|21070.24|21070.08|21070.08|21070.3|21070.3|21070.08|21070.08|0
1648480160000|2022-03-28 15:09:20|21070.01|21070.01|21070.5|21070.5|21070.76|21070.76|21069.99|21069.99|0
1648480170000|2022-03-28 15:09:30|21070.55|21070.55|21070.57|21070.57|21071.11|21071.11|21070.46|21070.46|0
1648480180000|2022-03-28 15:09:40|21070.58|21070.58|21070.8|21070.8|21070.87|21070.87|21070.58|21070.58|0
1648480190000|2022-03-28 15:09:50|21070.76|21070.76|21070.78|21070.78|21070.88|21070.88|21070.6|21070.6|0
1648480200000|2022-03-28 15:10:00|21070.81|21070.81|21070.31|21070.31|21071.06|21071.06|21070.24|21070.24|0
1648480210000|2022-03-28 15:10:10|21070.23|21070.23|21069.55|21069.55|21070.4|21070.4|21069.52|21069.52|0
1648480220000|2022-03-28 15:10:20|21069.63|21069.63|21069.87|21069.87|21069.87|21069.87|21069.63|21069.63|0
1648480230000|2022-03-28 15:10:30|21069.78|21069.78|21070.72|21070.72|21070.75|21070.75|21069.78|21069.78|0
1648480240000|2022-03-28 15:10:40|21070.84|21070.84|21070.25|21070.25|21070.89|21070.89|21070.25|21070.25|0
1648480250000|2022-03-28 15:10:50|21070.28|21070.28|21069.71|21069.71|21070.32|21070.32|21069.71|21069.71|0
1648480260000|2022-03-28 15:11:00|21069.56|21069.56|21069.18|21069.18|21069.86|21069.86|21069.16|21069.16|0
1648480270000|2022-03-28 15:11:10|21069.27|21069.27|21069.68|21069.68|21069.71|21069.71|21069.27|21069.27|0
1648480280000|2022-03-28 15:11:20|21069.52|21069.52|21069.42|21069.42|21069.75|21069.75|21069.42|21069.42|0
1648480290000|2022-03-28 15:11:30|21069.47|21069.47|21069.59|21069.59|21069.87|21069.87|21069.47|21069.47|0
1648480300000|2022-03-28 15:11:40|21069.52|21069.52|21069.47|21069.47|21069.72|21069.72|21069.29|21069.29|0
1648480310000|2022-03-28 15:11:50|21069.38|21069.38|21069.74|21069.74|21069.78|21069.78|21069.38|21069.38|0
1648480320000|2022-03-28 15:12:00|21069.69|21069.69|21069.69|21069.69|21070.14|21070.14|21069.56|21069.56|0
1648480330000|2022-03-28 15:12:10|21069.72|21069.72|21069.63|21069.63|21069.94|21069.94|21069.46|21069.46|0
1648480340000|2022-03-28 15:12:20|21069.7|21069.7|21070.47|21070.47|21070.78|21070.78|21069.7|21069.7|0
1648480350000|2022-03-28 15:12:30|21070.09|21070.09|21070.95|21070.95|21070.95|21070.95|21069.99|21069.99|0
1648480360000|2022-03-28 15:12:40|21071|21071|21071.47|21071.47|21071.5|21071.5|21071|21071|0
1648480370000|2022-03-28 15:12:50|21071.42|21071.42|21071.98|21071.98|21072|21072|21071.42|21071.42|0
1648480380000|2022-03-28 15:13:00|21071.83|21071.83|21071.98|21071.98|21071.98|21071.98|21071.35|21071.35|0
1648480390000|2022-03-28 15:13:10|21072.06|21072.06|21073.19|21073.19|21073.33|21073.33|21071.98|21071.98|0
1648480400000|2022-03-28 15:13:20|21073.05|21073.05|21073.51|21073.51|21073.51|21073.51|21072.89|21072.89|0
1648480410000|2022-03-28 15:13:30|21073.54|21073.54|21073.6|21073.6|21074.03|21074.03|21073.54|21073.54|0
1648480420000|2022-03-28 15:13:40|21073.4|21073.4|21074.23|21074.23|21074.26|21074.26|21073.17|21073.17|0
1648480430000|2022-03-28 15:13:50|21074.31|21074.31|21075.14|21075.14|21075.14|21075.14|21074.31|21074.31|0
1648480440000|2022-03-28 15:14:00|21075.07|21075.07|21074.97|21074.97|21075.13|21075.13|21074.86|21074.86|0
1648480450000|2022-03-28 15:14:10|21074.9|21074.9|21074.94|21074.94|21075.04|21075.04|21074.79|21074.79|0
1648480460000|2022-03-28 15:14:20|21074.91|21074.91|21074.59|21074.59|21074.98|21074.98|21074.59|21074.59|0
1648480470000|2022-03-28 15:14:30|21074.5|21074.5|21074.59|21074.59|21074.77|21074.77|21074.5|21074.5|0
1648480480000|2022-03-28 15:14:40|21074.68|21074.68|21074.75|21074.75|21075.08|21075.08|21074.33|21074.33|0
1648480490000|2022-03-28 15:14:50|21074.81|21074.81|21074.67|21074.67|21074.85|21074.85|21074.4|21074.4|0
1648480500000|2022-03-28 15:15:00|21074.71|21074.71|21074.03|21074.03|21075.02|21075.02|21073.75|21073.75|0
1648480510000|2022-03-28 15:15:10|21073.92|21073.92|21073.2|21073.2|21073.92|21073.92|21073.17|21073.17|0
1648480520000|2022-03-28 15:15:20|21073.09|21073.09|21073.46|21073.46|21073.46|21073.46|21072.96|21072.96|0
1648480530000|2022-03-28 15:15:30|21073.55|21073.55|21074.09|21074.09|21074.09|21074.09|21073.44|21073.44|0
1648480540000|2022-03-28 15:15:40|21074.19|21074.19|21074.3|21074.3|21074.32|21074.32|21074.03|21074.03|0
1648480550000|2022-03-28 15:15:50|21074.41|21074.41|21074.46|21074.46|21074.66|21074.66|21074.24|21074.24|0
1648480560000|2022-03-28 15:16:00|21074.67|21074.67|21073.91|21073.91|21074.78|21074.78|21073.91|21073.91|0
1648480570000|2022-03-28 15:16:10|21073.89|21073.89|21074.11|21074.11|21074.11|21074.11|21073.8|21073.8|0
1648480580000|2022-03-28 15:16:20|21074.15|21074.15|21074.89|21074.89|21074.89|21074.89|21074.13|21074.13|0
1648480590000|2022-03-28 15:16:30|21074.91|21074.91|21073.84|21073.84|21074.91|21074.91|21073.79|21073.79|0
1648480600000|2022-03-28 15:16:40|21073.9|21073.9|21073.49|21073.49|21073.96|21073.96|21073.3|21073.3|0
1648480610000|2022-03-28 15:16:50|21073.52|21073.52|21071.73|21071.73|21073.52|21073.52|21071.6|21071.6|0
1648480620000|2022-03-28 15:17:00|21071.58|21071.58|21069.58|21069.58|21071.58|21071.58|21069.52|21069.52|0
1648480630000|2022-03-28 15:17:10|21069.55|21069.55|21068.39|21068.39|21069.55|21069.55|21068.12|21068.12|0
1648480640000|2022-03-28 15:17:20|21068.33|21068.33|21067.89|21067.89|21068.33|21068.33|21067.62|21067.62|0
1648480650000|2022-03-28 15:17:30|21067.95|21067.95|21067.56|21067.56|21068|21068|21067.51|21067.51|0
1648480660000|2022-03-28 15:17:40|21067.5|21067.5|21067.88|21067.88|21068.26|21068.26|21067.46|21067.46|0
1648480670000|2022-03-28 15:17:50|21067.71|21067.71|21067.53|21067.53|21067.73|21067.73|21067.52|21067.52|0
1648480680000|2022-03-28 15:18:00|21067.27|21067.27|21066.94|21066.94|21067.31|21067.31|21066.78|21066.78|0
1648480690000|2022-03-28 15:18:10|21066.73|21066.73|21067.27|21067.27|21067.32|21067.32|21066.51|21066.51|0
1648480700000|2022-03-28 15:18:20|21067.17|21067.17|21067.75|21067.75|21067.75|21067.75|21067.17|21067.17|0
1648480710000|2022-03-28 15:18:30|21067.68|21067.68|21067.9|21067.9|21067.97|21067.97|21067.4|21067.4|0
1648480720000|2022-03-28 15:18:40|21067.91|21067.91|21066.48|21066.48|21068|21068|21066.48|21066.48|0
1648480730000|2022-03-28 15:18:50|21066.53|21066.53|21068.09|21068.09|21068.09|21068.09|21066.53|21066.53|0
1648480740000|2022-03-28 15:19:00|21068.11|21068.11|21068.09|21068.09|21068.27|21068.27|21067.78|21067.78|0
1648480750000|2022-03-28 15:19:10|21068.15|21068.15|21069.04|21069.04|21069.07|21069.07|21067.91|21067.91|0
1648480760000|2022-03-28 15:19:20|21069.35|21069.35|21069.23|21069.23|21069.35|21069.35|21068.87|21068.87|0
1648480770000|2022-03-28 15:19:30|21069.26|21069.26|21069.65|21069.65|21069.69|21069.69|21069.12|21069.12|0
1648480780000|2022-03-28 15:19:40|21069.72|21069.72|21070.23|21070.23|21070.41|21070.41|21069.72|21069.72|0
1648480790000|2022-03-28 15:19:50|21070.07|21070.07|21070.28|21070.28|21070.34|21070.34|21070.07|21070.07|0
1648480800000|2022-03-28 15:20:00|21070.43|21070.43|21070.76|21070.76|21071.33|21071.33|21070.43|21070.43|0
1648480810000|2022-03-28 15:20:10|21070.47|21070.47|21071.25|21071.25|21071.32|21071.32|21070.44|21070.44|0
1648480820000|2022-03-28 15:20:20|21071.2|21071.2|21070.84|21070.84|21071.42|21071.42|21070.84|21070.84|0
1648480830000|2022-03-28 15:20:30|21070.9|21070.9|21071.5|21071.5|21071.5|21071.5|21070.9|21070.9|0
1648480840000|2022-03-28 15:20:40|21071.48|21071.48|21071.12|21071.12|21071.6|21071.6|21071.12|21071.12|0
1648480850000|2022-03-28 15:20:50|21071.48|21071.48|21071.57|21071.57|21071.71|21071.71|21071.4|21071.4|0
1648480860000|2022-03-28 15:21:00|21071.71|21071.71|21072.88|21072.88|21072.95|21072.95|21071.71|21071.71|0
1648480870000|2022-03-28 15:21:10|21073.06|21073.06|21073.47|21073.47|21073.56|21073.56|21073.03|21073.03|0
1648480880000|2022-03-28 15:21:20|21073.55|21073.55|21074.39|21074.39|21074.39|21074.39|21073.55|21073.55|0
1648480890000|2022-03-28 15:21:30|21074.28|21074.28|21074.21|21074.21|21074.47|21074.47|21074.21|21074.21|0
1648480900000|2022-03-28 15:21:40|21074.22|21074.22|21074.4|21074.4|21074.62|21074.62|21074.22|21074.22|0
1648480910000|2022-03-28 15:21:50|21074.2|21074.2|21074.03|21074.03|21074.2|21074.2|21073.89|21073.89|0
1648480920000|2022-03-28 15:22:00|21073.98|21073.98|21074|21074|21074.07|21074.07|21073.8|21073.8|0
1648480930000|2022-03-28 15:22:10|21074.02|21074.02|21073.9|21073.9|21074.03|21074.03|21073.85|21073.85|0
1648480940000|2022-03-28 15:22:20|21073.97|21073.97|21073.65|21073.65|21073.97|21073.97|21073.55|21073.55|0
1648480950000|2022-03-28 15:22:30|21073.71|21073.71|21073.78|21073.78|21074.34|21074.34|21073.71|21073.71|0
1648480960000|2022-03-28 15:22:40|21073.75|21073.75|21072.61|21072.61|21073.75|21073.75|21072.5|21072.5|0
1648480970000|2022-03-28 15:22:50|21072.76|21072.76|21071.94|21071.94|21072.76|21072.76|21071.94|21071.94|0
1648480980000|2022-03-28 15:23:00|21071.9|21071.9|21071.19|21071.19|21071.92|21071.92|21070.99|21070.99|0
1648480990000|2022-03-28 15:23:10|21071.26|21071.26|21070.93|21070.93|21071.26|21071.26|21070.68|21070.68|0
1648481000000|2022-03-28 15:23:20|21070.83|21070.83|21071.46|21071.46|21071.46|21071.46|21070.77|21070.77|0
1648481010000|2022-03-28 15:23:30|21071.49|21071.49|21072.43|21072.43|21072.64|21072.64|21071.39|21071.39|0
1648481020000|2022-03-28 15:23:40|21072.55|21072.55|21072.75|21072.75|21073.04|21073.04|21072.48|21072.48|0
1648481030000|2022-03-28 15:23:50|21072.81|21072.81|21072.31|21072.31|21072.81|21072.81|21072|21072|0
1648481040000|2022-03-28 15:24:00|21072.36|21072.36|21072.57|21072.57|21073.07|21073.07|21072.14|21072.14|0
1648481050000|2022-03-28 15:24:10|21072.49|21072.49|21072.24|21072.24|21072.56|21072.56|21072.09|21072.09|0
1648481060000|2022-03-28 15:24:20|21072.38|21072.38|21073.08|21073.08|21073.26|21073.26|21072.38|21072.38|0
1648481070000|2022-03-28 15:24:30|21072.9|21072.9|21073.51|21073.51|21073.58|21073.58|21072.9|21072.9|0
1648481080000|2022-03-28 15:24:40|21073.55|21073.55|21074.5|21074.5|21074.5|21074.5|21073.52|21073.52|0
1648481090000|2022-03-28 15:24:50|21074.47|21074.47|21074.43|21074.43|21074.66|21074.66|21074.33|21074.33|0
1648481100000|2022-03-28 15:25:00|21074.46|21074.46|21075.5|21075.5|21075.57|21075.57|21074.46|21074.46|0
1648481110000|2022-03-28 15:25:10|21075.57|21075.57|21075.95|21075.95|21076.51|21076.51|21075.5|21075.5|0
1648481120000|2022-03-28 15:25:20|21075.88|21075.88|21075.81|21075.81|21076.03|21076.03|21075.04|21075.04|0
1648481130000|2022-03-28 15:25:30|21075.75|21075.75|21075.14|21075.14|21075.77|21075.77|21074.28|21074.28|0
1648481140000|2022-03-28 15:25:40|21075.1|21075.1|21072.71|21072.71|21075.1|21075.1|21072.69|21072.69|0
1648481150000|2022-03-28 15:25:50|21072.76|21072.76|21071.6|21071.6|21072.76|21072.76|21071.39|21071.39|0
1648481160000|2022-03-28 15:26:00|21071.65|21071.65|21071.75|21071.75|21072.4|21072.4|21071.63|21071.63|0
1648481170000|2022-03-28 15:26:10|21071.71|21071.71|21071.11|21071.11|21072.11|21072.11|21071.11|21071.11|0
1648481180000|2022-03-28 15:26:20|21071.08|21071.08|21071.67|21071.67|21071.76|21071.76|21070.57|21070.57|0
1648481190000|2022-03-28 15:26:30|21071.7|21071.7|21072|21072|21072.18|21072.18|21071.63|21071.63|0
1648481200000|2022-03-28 15:26:40|21072.12|21072.12|21072|21072|21072.28|21072.28|21071.92|21071.92|0
1648481210000|2022-03-28 15:26:50|21072.03|21072.03|21072.96|21072.96|21072.98|21072.98|21072|21072|0
1648481220000|2022-03-28 15:27:00|21072.78|21072.78|21072.5|21072.5|21072.78|21072.78|21072.29|21072.29|0
1648481230000|2022-03-28 15:27:10|21072.21|21072.21|21072.17|21072.17|21072.57|21072.57|21072.17|21072.17|0
1648481240000|2022-03-28 15:27:20|21072.11|21072.11|21071.82|21071.82|21072.2|21072.2|21071.59|21071.59|0
1648481250000|2022-03-28 15:27:30|21071.79|21071.79|21071.64|21071.64|21071.79|21071.79|21071.47|21071.47|0
1648481260000|2022-03-28 15:27:40|21071.59|21071.59|21072.19|21072.19|21072.19|21072.19|21071.42|21071.42|0
1648481270000|2022-03-28 15:27:50|21072.25|21072.25|21072.75|21072.75|21072.87|21072.87|21072.25|21072.25|0
1648481280000|2022-03-28 15:28:00|21072.68|21072.68|21073.21|21073.21|21073.31|21073.31|21072.68|21072.68|0
1648481290000|2022-03-28 15:28:10|21073.14|21073.14|21072.56|21072.56|21073.39|21073.39|21072.56|21072.56|0
1648481300000|2022-03-28 15:28:20|21072.49|21072.49|21071.77|21071.77|21072.49|21072.49|21071.77|21071.77|0
1648481310000|2022-03-28 15:28:30|21071.82|21071.82|21072.55|21072.55|21072.61|21072.61|21071.82|21071.82|0
1648481320000|2022-03-28 15:28:40|21072.63|21072.63|21072.96|21072.96|21073.1|21073.1|21072.43|21072.43|0
1648481330000|2022-03-28 15:28:50|21072.83|21072.83|21072.98|21072.98|21073.13|21073.13|21072.75|21072.75|0
1648481340000|2022-03-28 15:29:00|21072.89|21072.89|21071.02|21071.02|21072.99|21072.99|21071.02|21071.02|0
1648481350000|2022-03-28 15:29:10|21071.16|21071.16|21070.1|21070.1|21071.21|21071.21|21069.99|21069.99|0
1648481360000|2022-03-28 15:29:20|21070.03|21070.03|21067.8|21067.8|21070.03|21070.03|21067.8|21067.8|0
1648481370000|2022-03-28 15:29:30|21067.86|21067.86|21067.02|21067.02|21067.87|21067.87|21066.66|21066.66|0
1648481380000|2022-03-28 15:29:40|21067.08|21067.08|21068.03|21068.03|21069.26|21069.26|21066.98|21066.98|0
1648481390000|2022-03-28 15:29:50|21069.14|21069.14|21068.84|21068.84|21075.7|21075.7|21068.04|21068.04|0
1648538100000|2022-03-29 07:15:00|21176.15|21176.15|21180.11|21180.11|21180.11|21180.11|21176.15|21176.15|0
1648538110000|2022-03-29 07:15:10|21179.9|21179.9|21179.59|21179.59|21180.35|21180.35|21178.82|21178.82|0
1648538120000|2022-03-29 07:15:20|21179.77|21179.77|21180.84|21180.84|21180.84|21180.84|21179.66|21179.66|0
1648538130000|2022-03-29 07:15:30|21180.68|21180.68|21181.21|21181.21|21181.77|21181.77|21180.24|21180.24|0
1648538140000|2022-03-29 07:15:40|21181.16|21181.16|21183.22|21183.22|21183.22|21183.22|21181.16|21181.16|0
1648538150000|2022-03-29 07:15:50|21183.28|21183.28|21184.33|21184.33|21184.76|21184.76|21183.28|21183.28|0
1648538160000|2022-03-29 07:16:00|21184.38|21184.38|21185.19|21185.19|21185.19|21185.19|21184.05|21184.05|0
1648538170000|2022-03-29 07:16:10|21185.39|21185.39|21185.7|21185.7|21186.32|21186.32|21185.39|21185.39|0
1648538180000|2022-03-29 07:16:20|21185.66|21185.66|21186.64|21186.64|21186.64|21186.64|21185.61|21185.61|0
1648538190000|2022-03-29 07:16:30|21186.5|21186.5|21186.74|21186.74|21186.74|21186.74|21185.91|21185.91|0
1648538200000|2022-03-29 07:16:40|21186.5|21186.5|21187.6|21187.6|21187.75|21187.75|21186.41|21186.41|0
1648538210000|2022-03-29 07:16:50|21187.35|21187.35|21188.88|21188.88|21188.92|21188.92|21187.35|21187.35|0
1648538220000|2022-03-29 07:17:00|21188.92|21188.92|21189.81|21189.81|21189.81|21189.81|21188.5|21188.5|0
1648538230000|2022-03-29 07:17:10|21189.61|21189.61|21190.26|21190.26|21191.1|21191.1|21189.51|21189.51|0
1648538240000|2022-03-29 07:17:20|21190.41|21190.41|21194.45|21194.45|21194.45|21194.45|21190.24|21190.24|0
1648538250000|2022-03-29 07:17:30|21194.58|21194.58|21196.78|21196.78|21196.78|21196.78|21194.58|21194.58|0
1648538260000|2022-03-29 07:17:40|21196.99|21196.99|21197.92|21197.92|21198|21198|21196.96|21196.96|0
1648538270000|2022-03-29 07:17:50|21198|21198|21197.68|21197.68|21198|21198|21197.44|21197.44|0
1648538280000|2022-03-29 07:18:00|21198.01|21198.01|21199.77|21199.77|21199.84|21199.84|21198.01|21198.01|0
1648538290000|2022-03-29 07:18:10|21199.86|21199.86|21201.64|21201.64|21201.64|21201.64|21199.48|21199.48|0
1648538300000|2022-03-29 07:18:20|21201.53|21201.53|21202.8|21202.8|21202.93|21202.93|21201.53|21201.53|0
1648538310000|2022-03-29 07:18:30|21202.77|21202.77|21201.6|21201.6|21202.85|21202.85|21201.6|21201.6|0
1648538320000|2022-03-29 07:18:40|21201.87|21201.87|21201.43|21201.43|21202.15|21202.15|21201.43|21201.43|0
1648538330000|2022-03-29 07:18:50|21201.21|21201.21|21202.88|21202.88|21203.01|21203.01|21201.08|21201.08|0
1648538340000|2022-03-29 07:19:00|21202.73|21202.73|21202.27|21202.27|21202.97|21202.97|21202.27|21202.27|0
1648538350000|2022-03-29 07:19:10|21202.47|21202.47|21205.81|21205.81|21205.92|21205.92|21202.47|21202.47|0
1648538360000|2022-03-29 07:19:20|21205.71|21205.71|21206.44|21206.44|21206.44|21206.44|21205.63|21205.63|0
1648538370000|2022-03-29 07:19:30|21206.23|21206.23|21207.16|21207.16|21207.25|21207.25|21206.18|21206.18|0
1648538380000|2022-03-29 07:19:40|21207.35|21207.35|21209.91|21209.91|21209.91|21209.91|21207.35|21207.35|0
1648538390000|2022-03-29 07:19:50|21209.98|21209.98|21209.65|21209.65|21210.42|21210.42|21209.47|21209.47|0
1648538400000|2022-03-29 07:20:00|21209.75|21209.75|21208.32|21208.32|21209.99|21209.99|21208.32|21208.32|0
1648538410000|2022-03-29 07:20:10|21208.38|21208.38|21207.97|21207.97|21208.72|21208.72|21207.97|21207.97|0
1648538420000|2022-03-29 07:20:20|21207.75|21207.75|21210.57|21210.57|21210.57|21210.57|21207.75|21207.75|0
1648538430000|2022-03-29 07:20:30|21210.87|21210.87|21214.3|21214.3|21214.3|21214.3|21210.87|21210.87|0
1648538440000|2022-03-29 07:20:40|21214.38|21214.38|21215.56|21215.56|21215.56|21215.56|21214.38|21214.38|0
1648538450000|2022-03-29 07:20:50|21215.62|21215.62|21218.6|21218.6|21218.6|21218.6|21215.62|21215.62|0
1648538460000|2022-03-29 07:21:00|21219.24|21219.24|21222.75|21222.75|21222.77|21222.77|21218.46|21218.46|0
1648538470000|2022-03-29 07:21:10|21222.59|21222.59|21226.45|21226.45|21226.45|21226.45|21222.59|21222.59|0
1648538480000|2022-03-29 07:21:20|21226.54|21226.54|21227.72|21227.72|21228.09|21228.09|21226.44|21226.44|0
1648538490000|2022-03-29 07:21:30|21227.94|21227.94|21227.85|21227.85|21228.74|21228.74|21227.07|21227.07|0
1648538500000|2022-03-29 07:21:40|21228.37|21228.37|21229.63|21229.63|21229.86|21229.86|21228.37|21228.37|0
1648538510000|2022-03-29 07:21:50|21229.68|21229.68|21229.26|21229.26|21230.03|21230.03|21229.26|21229.26|0
1648538520000|2022-03-29 07:22:00|21229.1|21229.1|21229.73|21229.73|21229.73|21229.73|21228.26|21228.26|0
1648538530000|2022-03-29 07:22:10|21229.51|21229.51|21229.37|21229.37|21229.77|21229.77|21228.93|21228.93|0
1648538540000|2022-03-29 07:22:20|21229.43|21229.43|21229.49|21229.49|21229.65|21229.65|21229.28|21229.28|0
1648538550000|2022-03-29 07:22:30|21229.58|21229.58|21229.55|21229.55|21229.74|21229.74|21229.08|21229.08|0
1648538560000|2022-03-29 07:22:40|21229.67|21229.67|21230.24|21230.24|21230.26|21230.26|21229.44|21229.44|0
1648538570000|2022-03-29 07:22:50|21230.1|21230.1|21230.34|21230.34|21230.47|21230.47|21230.09|21230.09|0
1648538580000|2022-03-29 07:23:00|21230.28|21230.28|21231|21231|21231.05|21231.05|21229.89|21229.89|0
1648538590000|2022-03-29 07:23:10|21231.08|21231.08|21232.53|21232.53|21232.53|21232.53|21231.08|21231.08|0
1648538600000|2022-03-29 07:23:20|21232.55|21232.55|21234.23|21234.23|21234.29|21234.29|21232.55|21232.55|0
1648538610000|2022-03-29 07:23:30|21234.54|21234.54|21236.87|21236.87|21236.93|21236.93|21234.54|21234.54|0
1648538620000|2022-03-29 07:23:40|21236.98|21236.98|21239.77|21239.77|21239.77|21239.77|21236.98|21236.98|0
1648538630000|2022-03-29 07:23:50|21239.9|21239.9|21242.13|21242.13|21242.13|21242.13|21239.9|21239.9|0
1648538640000|2022-03-29 07:24:00|21242.2|21242.2|21245.59|21245.59|21245.64|21245.64|21242.2|21242.2|0
1648538650000|2022-03-29 07:24:10|21245.62|21245.62|21246.07|21246.07|21246.58|21246.58|21245.56|21245.56|0
1648538660000|2022-03-29 07:24:20|21246.16|21246.16|21245.81|21245.81|21246.75|21246.75|21245.81|21245.81|0
1648538670000|2022-03-29 07:24:30|21245.75|21245.75|21246.8|21246.8|21246.92|21246.92|21245.75|21245.75|0
1648538680000|2022-03-29 07:24:40|21246.73|21246.73|21246.25|21246.25|21246.78|21246.78|21246.25|21246.25|0
1648538690000|2022-03-29 07:24:50|21246.52|21246.52|21246.88|21246.88|21247.05|21247.05|21246.52|21246.52|0
1648538700000|2022-03-29 07:25:00|21246.93|21246.93|21248.13|21248.13|21248.14|21248.14|21246.73|21246.73|0
1648538710000|2022-03-29 07:25:10|21248.46|21248.46|21248.38|21248.38|21248.46|21248.46|21247.51|21247.51|0
1648538720000|2022-03-29 07:25:20|21248.56|21248.56|21248.94|21248.94|21249.22|21249.22|21248.35|21248.35|0
1648538730000|2022-03-29 07:25:30|21249.08|21249.08|21250.19|21250.19|21250.19|21250.19|21249.08|21249.08|0
1648538740000|2022-03-29 07:25:40|21250.28|21250.28|21250.92|21250.92|21250.92|21250.92|21250.28|21250.28|0
1648538750000|2022-03-29 07:25:50|21250.93|21250.93|21250.69|21250.69|21250.93|21250.93|21250.05|21250.05|0
1648538760000|2022-03-29 07:26:00|21250.81|21250.81|21252.23|21252.23|21252.23|21252.23|21250.81|21250.81|0
1648538770000|2022-03-29 07:26:10|21251.99|21251.99|21252.99|21252.99|21253.15|21253.15|21251.66|21251.66|0
1648538780000|2022-03-29 07:26:20|21253.09|21253.09|21253.29|21253.29|21253.32|21253.32|21251.98|21251.98|0
1648538790000|2022-03-29 07:26:30|21253.61|21253.61|21254.72|21254.72|21254.86|21254.86|21253.4|21253.4|0
1648538800000|2022-03-29 07:26:40|21254.65|21254.65|21255.87|21255.87|21255.87|21255.87|21254.6|21254.6|0
1648538810000|2022-03-29 07:26:50|21255.77|21255.77|21256.87|21256.87|21256.87|21256.87|21255.77|21255.77|0
1648538820000|2022-03-29 07:27:00|21256.85|21256.85|21257.92|21257.92|21258.51|21258.51|21256.85|21256.85|0
1648538830000|2022-03-29 07:27:10|21258.06|21258.06|21257.07|21257.07|21258.08|21258.08|21257.07|21257.07|0
1648538840000|2022-03-29 07:27:20|21257.2|21257.2|21257.92|21257.92|21257.96|21257.96|21257.2|21257.2|0
1648538850000|2022-03-29 07:27:30|21257.93|21257.93|21257.65|21257.65|21257.93|21257.93|21257.48|21257.48|0
1648538860000|2022-03-29 07:27:40|21257.42|21257.42|21257.98|21257.98|21258.19|21258.19|21257.42|21257.42|0
1648538870000|2022-03-29 07:27:50|21257.87|21257.87|21257.33|21257.33|21257.87|21257.87|21257.33|21257.33|0
1648538880000|2022-03-29 07:28:00|21257.76|21257.76|21257.79|21257.79|21258.27|21258.27|21256.89|21256.89|0
1648538890000|2022-03-29 07:28:10|21257.76|21257.76|21257.33|21257.33|21257.85|21257.85|21257.2|21257.2|0
1648538900000|2022-03-29 07:28:20|21257.28|21257.28|21257.11|21257.11|21257.28|21257.28|21256.7|21256.7|0
1648538910000|2022-03-29 07:28:30|21257.21|21257.21|21257.18|21257.18|21257.21|21257.21|21256.61|21256.61|0
1648538920000|2022-03-29 07:28:40|21257.1|21257.1|21256.62|21256.62|21257.24|21257.24|21256.46|21256.46|0
1648538930000|2022-03-29 07:28:50|21256.53|21256.53|21256.95|21256.95|21256.95|21256.95|21256.39|21256.39|0
1648538940000|2022-03-29 07:29:00|21256.79|21256.79|21255.76|21255.76|21256.82|21256.82|21255.76|21255.76|0
1648538950000|2022-03-29 07:29:10|21255.86|21255.86|21255.42|21255.42|21256.06|21256.06|21255.39|21255.39|0
1648538960000|2022-03-29 07:29:20|21255.35|21255.35|21254.71|21254.71|21255.71|21255.71|21254.71|21254.71|0
1648538970000|2022-03-29 07:29:30|21254.76|21254.76|21254.82|21254.82|21254.82|21254.82|21254.6|21254.6|0
1648538980000|2022-03-29 07:29:40|21254.72|21254.72|21255.18|21255.18|21255.29|21255.29|21254.72|21254.72|0
1648538990000|2022-03-29 07:29:50|21255.02|21255.02|21249.95|21249.95|21255.02|21255.02|21249.83|21249.83|0
1648539000000|2022-03-29 07:30:00|21250.29|21250.29|21247.53|21247.53|21250.29|21250.29|21247.15|21247.15|0
1648539010000|2022-03-29 07:30:10|21247.48|21247.48|21248.21|21248.21|21248.29|21248.29|21247.36|21247.36|0
1648539020000|2022-03-29 07:30:20|21248.03|21248.03|21248.29|21248.29|21248.46|21248.46|21247.94|21247.94|0
1648539030000|2022-03-29 07:30:30|21248.18|21248.18|21247.84|21247.84|21248.39|21248.39|21247.59|21247.59|0
1648539040000|2022-03-29 07:30:40|21247.97|21247.97|21247.2|21247.2|21247.97|21247.97|21247.09|21247.09|0
1648539050000|2022-03-29 07:30:50|21247.09|21247.09|21247.19|21247.19|21247.19|21247.19|21246.76|21246.76|0
1648539060000|2022-03-29 07:31:00|21246.97|21246.97|21246.87|21246.87|21247.03|21247.03|21246.87|21246.87|0
1648539070000|2022-03-29 07:31:10|21247.23|21247.23|21247.1|21247.1|21247.28|21247.28|21247.1|21247.1|0
1648539080000|2022-03-29 07:31:20|21247|21247|21246.58|21246.58|21247|21247|21246.58|21246.58|0
1648539090000|2022-03-29 07:31:30|21246.53|21246.53|21245.26|21245.26|21246.53|21246.53|21245.26|21245.26|0
1648539100000|2022-03-29 07:31:40|21245.2|21245.2|21245.1|21245.1|21245.5|21245.5|21244.87|21244.87|0
1648539110000|2022-03-29 07:31:50|21244.88|21244.88|21244.75|21244.75|21244.88|21244.88|21244.54|21244.54|0
1648539120000|2022-03-29 07:32:00|21244.83|21244.83|21244.06|21244.06|21245.05|21245.05|21244.06|21244.06|0
1648539130000|2022-03-29 07:32:10|21244|21244|21244.94|21244.94|21245.45|21245.45|21243.89|21243.89|0
1648539140000|2022-03-29 07:32:20|21244.73|21244.73|21244.72|21244.72|21244.93|21244.93|21244.72|21244.72|0
1648539150000|2022-03-29 07:32:30|21244.81|21244.81|21243.88|21243.88|21244.85|21244.85|21243.85|21243.85|0
1648539160000|2022-03-29 07:32:40|21243.87|21243.87|21243.71|21243.71|21243.87|21243.87|21243.47|21243.47|0
1648539170000|2022-03-29 07:32:50|21243.92|21243.92|21243.82|21243.82|21243.97|21243.97|21243.82|21243.82|0
1648539180000|2022-03-29 07:33:00|21243.74|21243.74|21242.8|21242.8|21243.74|21243.74|21242.8|21242.8|0
1648539190000|2022-03-29 07:33:10|21242.71|21242.71|21243.71|21243.71|21244.06|21244.06|21242.51|21242.51|0
1648539200000|2022-03-29 07:33:20|21243.51|21243.51|21243.32|21243.32|21243.57|21243.57|21242.71|21242.71|0
1648539210000|2022-03-29 07:33:30|21242.99|21242.99|21242.68|21242.68|21243.06|21243.06|21242.61|21242.61|0
1648539220000|2022-03-29 07:33:40|21242.32|21242.32|21241.96|21241.96|21242.69|21242.69|21241.79|21241.79|0
1648539230000|2022-03-29 07:33:50|21241.75|21241.75|21240.88|21240.88|21241.75|21241.75|21240.88|21240.88|0
1648539240000|2022-03-29 07:34:00|21240.96|21240.96|21239.75|21239.75|21240.96|21240.96|21239.75|21239.75|0
1648539250000|2022-03-29 07:34:10|21239.57|21239.57|21240.88|21240.88|21240.93|21240.93|21239.27|21239.27|0
1648539260000|2022-03-29 07:34:20|21240.9|21240.9|21239.92|21239.92|21240.9|21240.9|21239.92|21239.92|0
1648539270000|2022-03-29 07:34:30|21239.84|21239.84|21240.39|21240.39|21240.39|21240.39|21239.84|21239.84|0
1648539280000|2022-03-29 07:34:40|21240.06|21240.06|21239.82|21239.82|21240.23|21240.23|21239.82|21239.82|0
1648539290000|2022-03-29 07:34:50|21239.57|21239.57|21240.06|21240.06|21240.16|21240.16|21239.57|21239.57|0
1648539300000|2022-03-29 07:35:00|21239.87|21239.87|21239.39|21239.39|21239.87|21239.87|21239.28|21239.28|0
1648539310000|2022-03-29 07:35:10|21239.3|21239.3|21238.34|21238.34|21239.3|21239.3|21238.34|21238.34|0
1648539320000|2022-03-29 07:35:20|21238.53|21238.53|21237.57|21237.57|21238.53|21238.53|21237.57|21237.57|0
1648539330000|2022-03-29 07:35:30|21237.6|21237.6|21237.6|21237.6|21237.6|21237.6|21237.03|21237.03|0
1648539340000|2022-03-29 07:35:40|21237.55|21237.55|21237.39|21237.39|21237.55|21237.55|21237.13|21237.13|0
1648539350000|2022-03-29 07:35:50|21237.28|21237.28|21234.98|21234.98|21237.42|21237.42|21234.98|21234.98|0
1648539360000|2022-03-29 07:36:00|21235.03|21235.03|21234.12|21234.12|21235.08|21235.08|21234.12|21234.12|0
1648539370000|2022-03-29 07:36:10|21234.29|21234.29|21232.95|21232.95|21234.29|21234.29|21232.88|21232.88|0
1648539380000|2022-03-29 07:36:20|21232.87|21232.87|21232.03|21232.03|21232.87|21232.87|21232.03|21232.03|0
1648539390000|2022-03-29 07:36:30|21232.18|21232.18|21231.94|21231.94|21232.4|21232.4|21231.94|21231.94|0
1648539400000|2022-03-29 07:36:40|21231.9|21231.9|21231.69|21231.69|21232.11|21232.11|21231.58|21231.58|0
1648539410000|2022-03-29 07:36:50|21231.53|21231.53|21230.83|21230.83|21231.78|21231.78|21230.83|21230.83|0
1648539420000|2022-03-29 07:37:00|21230.88|21230.88|21231.06|21231.06|21231.27|21231.27|21230.88|21230.88|0
1648539430000|2022-03-29 07:37:10|21230.86|21230.86|21230.13|21230.13|21230.86|21230.86|21230.13|21230.13|0
1648539440000|2022-03-29 07:37:20|21230.06|21230.06|21230.6|21230.6|21230.6|21230.6|21230.06|21230.06|0
1648539450000|2022-03-29 07:37:30|21230.64|21230.64|21229.38|21229.38|21230.64|21230.64|21229.38|21229.38|0
1648539460000|2022-03-29 07:37:40|21229.43|21229.43|21228.92|21228.92|21229.7|21229.7|21228.77|21228.77|0
1648539470000|2022-03-29 07:37:50|21228.83|21228.83|21227.09|21227.09|21228.87|21228.87|21227.09|21227.09|0
1648539480000|2022-03-29 07:38:00|21227.15|21227.15|21226.85|21226.85|21227.53|21227.53|21226.85|21226.85|0
1648539490000|2022-03-29 07:38:10|21226.94|21226.94|21226.36|21226.36|21227.02|21227.02|21226.36|21226.36|0
1648539500000|2022-03-29 07:38:20|21226.52|21226.52|21226.65|21226.65|21226.65|21226.65|21226.35|21226.35|0
1648539510000|2022-03-29 07:38:30|21226.87|21226.87|21227.81|21227.81|21227.81|21227.81|21226.87|21226.87|0
1648539520000|2022-03-29 07:38:40|21227.9|21227.9|21227.69|21227.69|21227.9|21227.9|21227.69|21227.69|0
1648539530000|2022-03-29 07:38:50|21227.58|21227.58|21227.86|21227.86|21227.97|21227.97|21227.58|21227.58|0
1648539540000|2022-03-29 07:39:00|21227.92|21227.92|21228.76|21228.76|21228.76|21228.76|21227.9|21227.9|0
1648539550000|2022-03-29 07:39:10|21228.55|21228.55|21228.85|21228.85|21228.85|21228.85|21227.97|21227.97|0
1648539560000|2022-03-29 07:39:20|21228.64|21228.64|21229.95|21229.95|21229.95|21229.95|21228.64|21228.64|0
1648539570000|2022-03-29 07:39:30|21229.86|21229.86|21230.47|21230.47|21230.81|21230.81|21229.86|21229.86|0
1648539580000|2022-03-29 07:39:40|21230.53|21230.53|21229.25|21229.25|21230.62|21230.62|21229.18|21229.18|0
1648539590000|2022-03-29 07:39:50|21229.41|21229.41|21229.03|21229.03|21229.69|21229.69|21229.03|21229.03|0
1648539600000|2022-03-29 07:40:00|21228.91|21228.91|21229.83|21229.83|21229.83|21229.83|21228.91|21228.91|0
1648539610000|2022-03-29 07:40:10|21229.8|21229.8|21228.12|21228.12|21230.03|21230.03|21228.12|21228.12|0
1648539620000|2022-03-29 07:40:20|21228.04|21228.04|21226.63|21226.63|21228.04|21228.04|21226.47|21226.47|0
1648539630000|2022-03-29 07:40:30|21227.08|21227.08|21226.08|21226.08|21227.08|21227.08|21225.77|21225.77|0
1648539640000|2022-03-29 07:40:40|21225.93|21225.93|21225.36|21225.36|21225.93|21225.93|21225.36|21225.36|0
1648539650000|2022-03-29 07:40:50|21225.3|21225.3|21223.73|21223.73|21225.3|21225.3|21223.73|21223.73|0
1648539660000|2022-03-29 07:41:00|21223.79|21223.79|21223.45|21223.45|21223.79|21223.79|21223.34|21223.34|0
1648539670000|2022-03-29 07:41:10|21223.61|21223.61|21223.25|21223.25|21223.61|21223.61|21223.02|21223.02|0
1648539680000|2022-03-29 07:41:20|21222.62|21222.62|21221.99|21221.99|21222.62|21222.62|21221.2|21221.2|0
1648539690000|2022-03-29 07:41:30|21221.96|21221.96|21221.54|21221.54|21222.37|21222.37|21221.54|21221.54|0
1648539700000|2022-03-29 07:41:40|21221.49|21221.49|21221.04|21221.04|21221.65|21221.65|21220.82|21220.82|0
1648539710000|2022-03-29 07:41:50|21220.96|21220.96|21220.87|21220.87|21221.02|21221.02|21220.61|21220.61|0
1648539720000|2022-03-29 07:42:00|21220.82|21220.82|21221.1|21221.1|21221.53|21221.53|21220.73|21220.73|0
1648539730000|2022-03-29 07:42:10|21221.03|21221.03|21220.62|21220.62|21221.12|21221.12|21220.62|21220.62|0
1648539740000|2022-03-29 07:42:20|21220.55|21220.55|21218.4|21218.4|21220.55|21220.55|21217.82|21217.82|0
1648539750000|2022-03-29 07:42:30|21218.29|21218.29|21218.05|21218.05|21218.29|21218.29|21217.85|21217.85|0
1648539760000|2022-03-29 07:42:40|21217.93|21217.93|21218.4|21218.4|21218.4|21218.4|21217.72|21217.72|0
1648539770000|2022-03-29 07:42:50|21218.47|21218.47|21220.02|21220.02|21220.45|21220.45|21218.47|21218.47|0
1648539780000|2022-03-29 07:43:00|21220.07|21220.07|21219.35|21219.35|21221.19|21221.19|21219.35|21219.35|0
1648539790000|2022-03-29 07:43:10|21219.29|21219.29|21218.93|21218.93|21219.58|21219.58|21218.93|21218.93|0
1648539800000|2022-03-29 07:43:20|21219.44|21219.44|21219.12|21219.12|21219.78|21219.78|21218.88|21218.88|0
1648539810000|2022-03-29 07:43:30|21219.02|21219.02|21207.71|21207.71|21219.02|21219.02|21206.92|21206.92|0
1648539820000|2022-03-29 07:43:40|21207.79|21207.79|21207.2|21207.2|21207.79|21207.79|21207.05|21207.05|0
1648539830000|2022-03-29 07:43:50|21207.06|21207.06|21206.89|21206.89|21207.06|21207.06|21206.53|21206.53|0
1648539840000|2022-03-29 07:44:00|21206.66|21206.66|21205.55|21205.55|21207.45|21207.45|21205.55|21205.55|0
1648539850000|2022-03-29 07:44:10|21205.76|21205.76|21205.63|21205.63|21205.95|21205.95|21205.63|21205.63|0
1648539860000|2022-03-29 07:44:20|21205.65|21205.65|21206.47|21206.47|21206.47|21206.47|21205.65|21205.65|0
1648539870000|2022-03-29 07:44:30|21206.51|21206.51|21206.75|21206.75|21207.03|21207.03|21206.44|21206.44|0
1648539880000|2022-03-29 07:44:40|21206.47|21206.47|21207.45|21207.45|21207.45|21207.45|21206.47|21206.47|0
1648539890000|2022-03-29 07:44:50|21207.61|21207.61|21208.49|21208.49|21208.49|21208.49|21207.61|21207.61|0
1648539900000|2022-03-29 07:45:00|21208.58|21208.58|21207.99|21207.99|21209.37|21209.37|21207.99|21207.99|0
1648539910000|2022-03-29 07:45:10|21207.92|21207.92|21207.75|21207.75|21208.23|21208.23|21207.31|21207.31|0
1648539920000|2022-03-29 07:45:20|21207.61|21207.61|21207.14|21207.14|21207.91|21207.91|21206.87|21206.87|0
1648539930000|2022-03-29 07:45:30|21207.2|21207.2|21206.92|21206.92|21207.2|21207.2|21206.65|21206.65|0
1648539940000|2022-03-29 07:45:40|21207.21|21207.21|21208.2|21208.2|21208.26|21208.26|21207.21|21207.21|0
1648539950000|2022-03-29 07:45:50|21208.33|21208.33|21208.47|21208.47|21208.65|21208.65|21208.29|21208.29|0
1648539960000|2022-03-29 07:46:00|21208.4|21208.4|21208.12|21208.12|21208.63|21208.63|21208.12|21208.12|0
1648539970000|2022-03-29 07:46:10|21208.3|21208.3|21207.88|21207.88|21208.3|21208.3|21207.88|21207.88|0
1648539980000|2022-03-29 07:46:20|21208.03|21208.03|21207.83|21207.83|21208.14|21208.14|21207.78|21207.78|0
1648539990000|2022-03-29 07:46:30|21207.68|21207.68|21205.68|21205.68|21207.68|21207.68|21205.68|21205.68|0
1648540000000|2022-03-29 07:46:40|21205.53|21205.53|21203.23|21203.23|21205.53|21205.53|21203.2|21203.2|0
1648540010000|2022-03-29 07:46:50|21203.44|21203.44|21202.83|21202.83|21203.44|21203.44|21202.58|21202.58|0
1648540020000|2022-03-29 07:47:00|21202.84|21202.84|21201.86|21201.86|21202.84|21202.84|21201.86|21201.86|0
1648540030000|2022-03-29 07:47:10|21201.6|21201.6|21200.28|21200.28|21201.75|21201.75|21200.22|21200.22|0
1648540040000|2022-03-29 07:47:20|21200.33|21200.33|21198.71|21198.71|21200.41|21200.41|21198.66|21198.66|0
1648540050000|2022-03-29 07:47:30|21198.64|21198.64|21198.1|21198.1|21198.92|21198.92|21198.1|21198.1|0
1648540060000|2022-03-29 07:47:40|21198.02|21198.02|21199.22|21199.22|21199.22|21199.22|21197.89|21197.89|0
1648540070000|2022-03-29 07:47:50|21199.1|21199.1|21199.45|21199.45|21199.45|21199.45|21199.1|21199.1|0
1648540080000|2022-03-29 07:48:00|21199.25|21199.25|21199.42|21199.42|21199.49|21199.49|21199.07|21199.07|0
1648540090000|2022-03-29 07:48:10|21199.35|21199.35|21201.17|21201.17|21201.17|21201.17|21199.35|21199.35|0
1648540100000|2022-03-29 07:48:20|21201.1|21201.1|21201.25|21201.25|21201.66|21201.66|21201.1|21201.1|0
1648540110000|2022-03-29 07:48:30|21201.43|21201.43|21202.03|21202.03|21202.15|21202.15|21201.36|21201.36|0
1648540120000|2022-03-29 07:48:40|21202.14|21202.14|21202.11|21202.11|21202.28|21202.28|21201.83|21201.83|0
1648540130000|2022-03-29 07:48:50|21202.18|21202.18|21202.79|21202.79|21202.96|21202.96|21202.18|21202.18|0
1648540140000|2022-03-29 07:49:00|21202.85|21202.85|21203.05|21203.05|21203.28|21203.28|21202.85|21202.85|0
1648540150000|2022-03-29 07:49:10|21202.9|21202.9|21202.83|21202.83|21202.9|21202.9|21202.62|21202.62|0
1648540160000|2022-03-29 07:49:20|21203.11|21203.11|21202.79|21202.79|21203.33|21203.33|21202.79|21202.79|0
1648540170000|2022-03-29 07:49:30|21202.68|21202.68|21202.7|21202.7|21203.03|21203.03|21202.68|21202.68|0
1648540180000|2022-03-29 07:49:40|21202.61|21202.61|21202.81|21202.81|21202.86|21202.86|21202.61|21202.61|0
1648540190000|2022-03-29 07:49:50|21202.88|21202.88|21203.56|21203.56|21203.56|21203.56|21202.88|21202.88|0
1648540200000|2022-03-29 07:50:00|21203.58|21203.58|21204.83|21204.83|21205.86|21205.86|21203.58|21203.58|0
1648540210000|2022-03-29 07:50:10|21204.9|21204.9|21205.55|21205.55|21205.55|21205.55|21204.9|21204.9|0
1648540220000|2022-03-29 07:50:20|21205.62|21205.62|21206.42|21206.42|21206.59|21206.59|21205.62|21205.62|0
1648540230000|2022-03-29 07:50:30|21206.14|21206.14|21206.79|21206.79|21206.81|21206.81|21205.86|21205.86|0
1648540240000|2022-03-29 07:50:40|21206.87|21206.87|21207.51|21207.51|21207.6|21207.6|21206.87|21206.87|0
1648540250000|2022-03-29 07:50:50|21207.59|21207.59|21207.69|21207.69|21208.02|21208.02|21207.43|21207.43|0
1648540260000|2022-03-29 07:51:00|21207.77|21207.77|21208.48|21208.48|21208.48|21208.48|21207.6|21207.6|0
1648540270000|2022-03-29 07:51:10|21208.64|21208.64|21208.58|21208.58|21208.64|21208.64|21208.45|21208.45|0
1648540280000|2022-03-29 07:51:20|21208.69|21208.69|21209.45|21209.45|21209.48|21209.48|21208.69|21208.69|0
1648540290000|2022-03-29 07:51:30|21209.52|21209.52|21209.91|21209.91|21209.91|21209.91|21209.52|21209.52|0
1648540300000|2022-03-29 07:51:40|21209.96|21209.96|21210.08|21210.08|21210.19|21210.19|21209.82|21209.82|0
1648540310000|2022-03-29 07:51:50|21210.13|21210.13|21209.42|21209.42|21210.2|21210.2|21209.37|21209.37|0
1648540320000|2022-03-29 07:52:00|21209.46|21209.46|21209.36|21209.36|21209.46|21209.46|21209.26|21209.26|0
1648540330000|2022-03-29 07:52:10|21209.32|21209.32|21209.14|21209.14|21209.58|21209.58|21209.14|21209.14|0
1648540340000|2022-03-29 07:52:20|21209.26|21209.26|21209.43|21209.43|21209.43|21209.43|21209.02|21209.02|0
1648540350000|2022-03-29 07:52:30|21209.49|21209.49|21209.94|21209.94|21209.94|21209.94|21209.49|21209.49|0
1648540360000|2022-03-29 07:52:40|21210.13|21210.13|21209.94|21209.94|21210.13|21210.13|21209.54|21209.54|0
1648540370000|2022-03-29 07:52:50|21209.99|21209.99|21210.24|21210.24|21210.24|21210.24|21209.99|21209.99|0
1648540380000|2022-03-29 07:53:00|21210.17|21210.17|21209.78|21209.78|21210.21|21210.21|21209.64|21209.64|0
1648540390000|2022-03-29 07:53:10|21209.62|21209.62|21208.45|21208.45|21209.68|21209.68|21208.45|21208.45|0
1648540400000|2022-03-29 07:53:20|21208.39|21208.39|21207.89|21207.89|21208.39|21208.39|21207.83|21207.83|0
1648540410000|2022-03-29 07:53:30|21207.81|21207.81|21206.4|21206.4|21207.81|21207.81|21206.4|21206.4|0
1648540420000|2022-03-29 07:53:40|21206.29|21206.29|21205.78|21205.78|21206.29|21206.29|21205.57|21205.57|0
1648540430000|2022-03-29 07:53:50|21206.06|21206.06|21206.17|21206.17|21206.32|21206.32|21206.06|21206.06|0
1648540440000|2022-03-29 07:54:00|21205.78|21205.78|21205.73|21205.73|21205.95|21205.95|21205.54|21205.54|0
1648540450000|2022-03-29 07:54:10|21205.84|21205.84|21206.22|21206.22|21206.48|21206.48|21205.84|21205.84|0
1648540460000|2022-03-29 07:54:20|21206.36|21206.36|21206.61|21206.61|21206.68|21206.68|21206.33|21206.33|0
1648540470000|2022-03-29 07:54:30|21206.66|21206.66|21206.67|21206.67|21206.77|21206.77|21206.66|21206.66|0
1648540480000|2022-03-29 07:54:40|21206.61|21206.61|21206.21|21206.21|21206.61|21206.61|21206.21|21206.21|0
1648540490000|2022-03-29 07:54:50|21206.27|21206.27|21206.16|21206.16|21206.27|21206.27|21206.16|21206.16|0
1648540500000|2022-03-29 07:55:00|21206.01|21206.01|21206.17|21206.17|21206.28|21206.28|21206.01|21206.01|0
1648540510000|2022-03-29 07:55:10|21205.76|21205.76|21205.83|21205.83|21205.83|21205.83|21204.96|21204.96|0
1648540520000|2022-03-29 07:55:20|21206.34|21206.34|21207.3|21207.3|21207.3|21207.3|21206.34|21206.34|0
1648540530000|2022-03-29 07:55:30|21207.44|21207.44|21207.7|21207.7|21207.7|21207.7|21207.35|21207.35|0
1648540540000|2022-03-29 07:55:40|21207.75|21207.75|21207.73|21207.73|21207.75|21207.75|21207.57|21207.57|0
1648540550000|2022-03-29 07:55:50|21207.91|21207.91|21208.18|21208.18|21208.3|21208.3|21207.91|21207.91|0
1648540560000|2022-03-29 07:56:00|21207.75|21207.75|21207.61|21207.61|21207.88|21207.88|21207.37|21207.37|0
1648540570000|2022-03-29 07:56:10|21207.81|21207.81|21208.11|21208.11|21208.11|21208.11|21207.81|21207.81|0
1648540580000|2022-03-29 07:56:20|21208.12|21208.12|21208.33|21208.33|21208.33|21208.33|21208|21208|0
1648540590000|2022-03-29 07:56:30|21208.41|21208.41|21208.41|21208.41|21208.41|21208.41|21208.41|21208.41|0
1648540600000|2022-03-29 07:56:40|21208.5|21208.5|21208.41|21208.41|21208.74|21208.74|21208.37|21208.37|0
1648540610000|2022-03-29 07:56:50|21207.98|21207.98|21207.83|21207.83|21207.98|21207.98|21207.61|21207.61|0
1648540620000|2022-03-29 07:57:00|21207.98|21207.98|21207.72|21207.72|21208.06|21208.06|21207.72|21207.72|0
1648540630000|2022-03-29 07:57:10|21207.63|21207.63|21207.49|21207.49|21208.1|21208.1|21207.49|21207.49|0
1648540640000|2022-03-29 07:57:20|21207.39|21207.39|21208.41|21208.41|21208.41|21208.41|21206.72|21206.72|0
1648540650000|2022-03-29 07:57:30|21208.39|21208.39|21208.19|21208.19|21208.39|21208.39|21208.19|21208.19|0
1648540660000|2022-03-29 07:57:40|21208.48|21208.48|21209.11|21209.11|21209.11|21209.11|21208.48|21208.48|0
1648540670000|2022-03-29 07:57:50|21209|21209|21208.52|21208.52|21209.54|21209.54|21208.5|21208.5|0
1648540680000|2022-03-29 07:58:00|21208.65|21208.65|21209.07|21209.07|21209.33|21209.33|21208.65|21208.65|0
1648540690000|2022-03-29 07:58:10|21209.15|21209.15|21209.46|21209.46|21209.76|21209.76|21209.06|21209.06|0
1648540700000|2022-03-29 07:58:20|21209.31|21209.31|21210.5|21210.5|21211.11|21211.11|21209.31|21209.31|0
1648540710000|2022-03-29 07:58:30|21210.44|21210.44|21211.14|21211.14|21211.14|21211.14|21210.44|21210.44|0
1648540720000|2022-03-29 07:58:40|21211.18|21211.18|21211.51|21211.51|21211.51|21211.51|21211.18|21211.18|0
1648540730000|2022-03-29 07:58:50|21211.53|21211.53|21211.56|21211.56|21211.64|21211.64|21211.4|21211.4|0
1648540740000|2022-03-29 07:59:00|21211.54|21211.54|21211.91|21211.91|21211.91|21211.91|21211.48|21211.48|0
1648540750000|2022-03-29 07:59:10|21211.83|21211.83|21212.22|21212.22|21212.42|21212.42|21211.83|21211.83|0
1648540760000|2022-03-29 07:59:20|21212.16|21212.16|21213.19|21213.19|21213.19|21213.19|21212.11|21212.11|0
1648540770000|2022-03-29 07:59:30|21213.33|21213.33|21214.82|21214.82|21214.85|21214.85|21213.33|21213.33|0
1648540780000|2022-03-29 07:59:40|21215.02|21215.02|21217.63|21217.63|21217.63|21217.63|21215.02|21215.02|0
1648540790000|2022-03-29 07:59:50|21218.04|21218.04|21218.07|21218.07|21218.22|21218.22|21217.65|21217.65|0
1648540800000|2022-03-29 08:00:00|21218.14|21218.14|21218.68|21218.68|21218.73|21218.73|21217.96|21217.96|0
1648540810000|2022-03-29 08:00:10|21218.79|21218.79|21218.24|21218.24|21218.95|21218.95|21217.98|21217.98|0
1648540820000|2022-03-29 08:00:20|21218.29|21218.29|21218.2|21218.2|21218.47|21218.47|21218.2|21218.2|0
1648540830000|2022-03-29 08:00:30|21218.1|21218.1|21218.12|21218.12|21218.24|21218.24|21218.04|21218.04|0
1648540840000|2022-03-29 08:00:40|21218.21|21218.21|21218.08|21218.08|21218.21|21218.21|21217.6|21217.6|0
1648540850000|2022-03-29 08:00:50|21218.16|21218.16|21217|21217|21218.16|21218.16|21216.96|21216.96|0
1648540860000|2022-03-29 08:01:00|21216.88|21216.88|21216.39|21216.39|21216.88|21216.88|21216.37|21216.37|0
1648540870000|2022-03-29 08:01:10|21216.73|21216.73|21215.75|21215.75|21216.73|21216.73|21215.54|21215.54|0
1648540880000|2022-03-29 08:01:20|21215.61|21215.61|21215.35|21215.35|21215.75|21215.75|21215.18|21215.18|0
1648540890000|2022-03-29 08:01:30|21215.37|21215.37|21215.9|21215.9|21215.9|21215.9|21215.25|21215.25|0
1648540900000|2022-03-29 08:01:40|21215.86|21215.86|21215.9|21215.9|21216.18|21216.18|21215.86|21215.86|0
1648540910000|2022-03-29 08:01:50|21215.78|21215.78|21215.55|21215.55|21215.81|21215.81|21215.42|21215.42|0
1648540920000|2022-03-29 08:02:00|21215.57|21215.57|21215.84|21215.84|21215.84|21215.84|21215.12|21215.12|0
1648540930000|2022-03-29 08:02:10|21215.49|21215.49|21215.6|21215.6|21215.6|21215.6|21214.96|21214.96|0
1648540940000|2022-03-29 08:02:20|21215.7|21215.7|21216.63|21216.63|21216.71|21216.71|21215.7|21215.7|0
1648540950000|2022-03-29 08:02:30|21216.92|21216.92|21218.19|21218.19|21218.19|21218.19|21216.92|21216.92|0
1648540960000|2022-03-29 08:02:40|21218.25|21218.25|21218.83|21218.83|21218.83|21218.83|21218.14|21218.14|0
1648540970000|2022-03-29 08:02:50|21218.97|21218.97|21218.85|21218.85|21219.1|21219.1|21218.85|21218.85|0
1648540980000|2022-03-29 08:03:00|21218.89|21218.89|21219.78|21219.78|21219.78|21219.78|21218.89|21218.89|0
1648540990000|2022-03-29 08:03:10|21219.73|21219.73|21219.9|21219.9|21219.92|21219.92|21219.73|21219.73|0
1648541000000|2022-03-29 08:03:20|21219.17|21219.17|21219.21|21219.21|21219.32|21219.32|21218.83|21218.83|0
1648541010000|2022-03-29 08:03:30|21219.32|21219.32|21218.85|21218.85|21219.35|21219.35|21218.73|21218.73|0
1648541020000|2022-03-29 08:03:40|21219.06|21219.06|21219.56|21219.56|21219.69|21219.69|21219.06|21219.06|0
1648541030000|2022-03-29 08:03:50|21219.6|21219.6|21220.01|21220.01|21220.19|21220.19|21219.6|21219.6|0
1648541040000|2022-03-29 08:04:00|21219.91|21219.91|21220.3|21220.3|21220.45|21220.45|21219.91|21219.91|0
1648541050000|2022-03-29 08:04:10|21220.29|21220.29|21221.06|21221.06|21221.06|21221.06|21220.18|21220.18|0
1648541060000|2022-03-29 08:04:20|21221.12|21221.12|21221.52|21221.52|21221.52|21221.52|21220.97|21220.97|0
1648541070000|2022-03-29 08:04:30|21221.47|21221.47|21221.82|21221.82|21221.88|21221.88|21221.47|21221.47|0
1648541080000|2022-03-29 08:04:40|21221.8|21221.8|21222.22|21222.22|21222.31|21222.31|21221.8|21221.8|0
1648541090000|2022-03-29 08:04:50|21222.17|21222.17|21222.36|21222.36|21222.36|21222.36|21221.79|21221.79|0
1648541100000|2022-03-29 08:05:00|21222.68|21222.68|21223.94|21223.94|21223.94|21223.94|21222.68|21222.68|0
1648541110000|2022-03-29 08:05:10|21224.15|21224.15|21223.76|21223.76|21224.15|21224.15|21223.76|21223.76|0
1648541120000|2022-03-29 08:05:20|21223.62|21223.62|21223.85|21223.85|21223.9|21223.9|21223.62|21223.62|0
1648541130000|2022-03-29 08:05:30|21223.9|21223.9|21224.15|21224.15|21224.21|21224.21|21223.83|21223.83|0
1648541140000|2022-03-29 08:05:40|21224.29|21224.29|21225.89|21225.89|21225.89|21225.89|21224.29|21224.29|0
1648541150000|2022-03-29 08:05:50|21225.94|21225.94|21226.04|21226.04|21226.13|21226.13|21225.78|21225.78|0
1648541160000|2022-03-29 08:06:00|21225.92|21225.92|21226.47|21226.47|21226.52|21226.52|21225.79|21225.79|0
1648541170000|2022-03-29 08:06:10|21226.35|21226.35|21227.17|21227.17|21227.32|21227.32|21226.35|21226.35|0
1648541180000|2022-03-29 08:06:20|21227.22|21227.22|21227.33|21227.33|21227.33|21227.33|21226.96|21226.96|0
1648541190000|2022-03-29 08:06:30|21227.25|21227.25|21227.26|21227.26|21227.26|21227.26|21227.06|21227.06|0
1648541200000|2022-03-29 08:06:40|21227.22|21227.22|21227.03|21227.03|21227.22|21227.22|21226.97|21226.97|0
1648541210000|2022-03-29 08:06:50|21227.11|21227.11|21226.71|21226.71|21227.21|21227.21|21226.61|21226.61|0
1648541220000|2022-03-29 08:07:00|21226.83|21226.83|21226.77|21226.77|21226.88|21226.88|21226.54|21226.54|0
1648541230000|2022-03-29 08:07:10|21226.71|21226.71|21226.62|21226.62|21226.71|21226.71|21226.41|21226.41|0
1648541240000|2022-03-29 08:07:20|21226.57|21226.57|21226.88|21226.88|21226.89|21226.89|21226.57|21226.57|0
1648541250000|2022-03-29 08:07:30|21226.77|21226.77|21227.3|21227.3|21227.31|21227.31|21226.49|21226.49|0
1648541260000|2022-03-29 08:07:40|21227.43|21227.43|21227.6|21227.6|21227.7|21227.7|21227.42|21227.42|0
1648541270000|2022-03-29 08:07:50|21227.47|21227.47|21227.61|21227.61|21227.65|21227.65|21226.94|21226.94|0
1648541280000|2022-03-29 08:08:00|21227.52|21227.52|21227.37|21227.37|21227.52|21227.52|21226.9|21226.9|0
1648541290000|2022-03-29 08:08:10|21227.55|21227.55|21228.12|21228.12|21228.12|21228.12|21227.55|21227.55|0
1648541300000|2022-03-29 08:08:20|21228.04|21228.04|21228.11|21228.11|21228.11|21228.11|21227.69|21227.69|0
1648541310000|2022-03-29 08:08:30|21228.16|21228.16|21228.01|21228.01|21228.16|21228.16|21227.66|21227.66|0
1648541320000|2022-03-29 08:08:40|21229.08|21229.08|21229.03|21229.03|21229.16|21229.16|21229.03|21229.03|0
1648541330000|2022-03-29 08:08:50|21228.99|21228.99|21228.82|21228.82|21229.31|21229.31|21228.82|21228.82|0
1648541340000|2022-03-29 08:09:00|21228.75|21228.75|21228.75|21228.75|21228.81|21228.81|21228.25|21228.25|0
1648541350000|2022-03-29 08:09:10|21228.61|21228.61|21229.47|21229.47|21229.57|21229.57|21228.6|21228.6|0
1648541360000|2022-03-29 08:09:20|21229.54|21229.54|21229.87|21229.87|21230.12|21230.12|21229.46|21229.46|0
1648541370000|2022-03-29 08:09:30|21229.89|21229.89|21230.13|21230.13|21230.4|21230.4|21229.85|21229.85|0
1648541380000|2022-03-29 08:09:40|21230.19|21230.19|21230.91|21230.91|21230.91|21230.91|21229.81|21229.81|0
1648541390000|2022-03-29 08:09:50|21231.07|21231.07|21231.5|21231.5|21231.68|21231.68|21230.93|21230.93|0
1648541400000|2022-03-29 08:10:00|21231.35|21231.35|21231.86|21231.86|21231.86|21231.86|21231.27|21231.27|0
1648541410000|2022-03-29 08:10:10|21231.79|21231.79|21232.13|21232.13|21232.13|21232.13|21231.34|21231.34|0
1648541420000|2022-03-29 08:10:20|21232.08|21232.08|21231.29|21231.29|21232.08|21232.08|21231.19|21231.19|0
1648541430000|2022-03-29 08:10:30|21231.07|21231.07|21230.43|21230.43|21231.45|21231.45|21230.4|21230.4|0
1648541440000|2022-03-29 08:10:40|21230.86|21230.86|21231.16|21231.16|21231.16|21231.16|21230.86|21230.86|0
1648541450000|2022-03-29 08:10:50|21231.11|21231.11|21231.97|21231.97|21231.97|21231.97|21231.11|21231.11|0
1648541460000|2022-03-29 08:11:00|21231.86|21231.86|21232.62|21232.62|21232.62|21232.62|21231.78|21231.78|0
1648541470000|2022-03-29 08:11:10|21232.89|21232.89|21233.42|21233.42|21233.57|21233.57|21232.89|21232.89|0
1648541480000|2022-03-29 08:11:20|21233.61|21233.61|21233.93|21233.93|21234.13|21234.13|21233.61|21233.61|0
1648541490000|2022-03-29 08:11:30|21233.79|21233.79|21233.08|21233.08|21233.79|21233.79|21232.97|21232.97|0
1648541500000|2022-03-29 08:11:40|21232.99|21232.99|21232.75|21232.75|21233.13|21233.13|21232.75|21232.75|0
1648541510000|2022-03-29 08:11:50|21232.89|21232.89|21232.72|21232.72|21232.89|21232.89|21232.53|21232.53|0
1648541520000|2022-03-29 08:12:00|21232.86|21232.86|21232.06|21232.06|21232.93|21232.93|21232.06|21232.06|0
1648541530000|2022-03-29 08:12:10|21232.13|21232.13|21232.58|21232.58|21232.63|21232.63|21232.13|21232.13|0
1648541540000|2022-03-29 08:12:20|21232.53|21232.53|21232.46|21232.46|21232.6|21232.6|21232.4|21232.4|0
1648541550000|2022-03-29 08:12:30|21232.54|21232.54|21232.54|21232.54|21232.54|21232.54|21232.54|21232.54|0
1648541560000|2022-03-29 08:12:40|21232.63|21232.63|21231.47|21231.47|21232.64|21232.64|21231.46|21231.46|0
1648541570000|2022-03-29 08:12:50|21230.98|21230.98|21230.27|21230.27|21230.98|21230.98|21229.57|21229.57|0
1648541580000|2022-03-29 08:13:00|21229.99|21229.99|21228.4|21228.4|21230.13|21230.13|21228.4|21228.4|0
1648541590000|2022-03-29 08:13:10|21228.24|21228.24|21228.28|21228.28|21228.32|21228.32|21228.24|21228.24|0
1648541600000|2022-03-29 08:13:20|21228.25|21228.25|21228.38|21228.38|21228.57|21228.57|21228.23|21228.23|0
1648541610000|2022-03-29 08:13:30|21228.41|21228.41|21228.74|21228.74|21228.86|21228.86|21227.76|21227.76|0
1648541620000|2022-03-29 08:13:40|21228.82|21228.82|21229.25|21229.25|21229.31|21229.31|21228.82|21228.82|0
1648541630000|2022-03-29 08:13:50|21229.11|21229.11|21228.63|21228.63|21229.23|21229.23|21228.63|21228.63|0
1648541640000|2022-03-29 08:14:00|21228.5|21228.5|21228.08|21228.08|21228.57|21228.57|21227.99|21227.99|0
1648541650000|2022-03-29 08:14:10|21227.96|21227.96|21226.99|21226.99|21227.98|21227.98|21226.99|21226.99|0
1648541660000|2022-03-29 08:14:20|21227.04|21227.04|21227.17|21227.17|21227.4|21227.4|21226.83|21226.83|0
1648541670000|2022-03-29 08:14:30|21227.41|21227.41|21226.91|21226.91|21227.41|21227.41|21226.77|21226.77|0
1648541680000|2022-03-29 08:14:40|21226.98|21226.98|21227.14|21227.14|21227.41|21227.41|21226.98|21226.98|0
1648541690000|2022-03-29 08:14:50|21227.09|21227.09|21227.4|21227.4|21227.4|21227.4|21226.96|21226.96|0
1648541700000|2022-03-29 08:15:00|21227.18|21227.18|21226.63|21226.63|21227.18|21227.18|21226.63|21226.63|0
1648541710000|2022-03-29 08:15:10|21226.7|21226.7|21226.74|21226.74|21227.18|21227.18|21226.63|21226.63|0
1648541720000|2022-03-29 08:15:20|21226.96|21226.96|21226.59|21226.59|21226.96|21226.96|21226.37|21226.37|0
1648541730000|2022-03-29 08:15:30|21226.48|21226.48|21227.86|21227.86|21228.01|21228.01|21226.48|21226.48|0
1648541740000|2022-03-29 08:15:40|21227.91|21227.91|21227.95|21227.95|21228.13|21228.13|21227.38|21227.38|0
1648541750000|2022-03-29 08:15:50|21227.92|21227.92|21226.93|21226.93|21227.92|21227.92|21226.93|21226.93|0
1648541760000|2022-03-29 08:16:00|21227.19|21227.19|21228.13|21228.13|21228.13|21228.13|21227.07|21227.07|0
1648541770000|2022-03-29 08:16:10|21228.19|21228.19|21229.06|21229.06|21229.06|21229.06|21228.19|21228.19|0
1648541780000|2022-03-29 08:16:20|21228.98|21228.98|21229.81|21229.81|21230.14|21230.14|21228.98|21228.98|0
1648541790000|2022-03-29 08:16:30|21229.74|21229.74|21228.32|21228.32|21229.74|21229.74|21228.32|21228.32|0
1648541800000|2022-03-29 08:16:40|21228.24|21228.24|21228.36|21228.36|21228.5|21228.5|21228.24|21228.24|0
1648541810000|2022-03-29 08:16:50|21228.44|21228.44|21228.94|21228.94|21228.94|21228.94|21228.29|21228.29|0
1648541820000|2022-03-29 08:17:00|21228.84|21228.84|21228.59|21228.59|21228.91|21228.91|21228.4|21228.4|0
1648541830000|2022-03-29 08:17:10|21228.87|21228.87|21228.62|21228.62|21228.87|21228.87|21228.62|21228.62|0
1648541840000|2022-03-29 08:17:20|21228.67|21228.67|21229.99|21229.99|21230.06|21230.06|21228.67|21228.67|0
1648541850000|2022-03-29 08:17:30|21230.21|21230.21|21229.88|21229.88|21230.21|21230.21|21229.73|21229.73|0
1648541860000|2022-03-29 08:17:40|21229.95|21229.95|21228.84|21228.84|21229.95|21229.95|21228.84|21228.84|0
1648541870000|2022-03-29 08:17:50|21228.86|21228.86|21228.59|21228.59|21229.1|21229.1|21228.54|21228.54|0
1648541880000|2022-03-29 08:18:00|21228.51|21228.51|21228.01|21228.01|21228.61|21228.61|21227.82|21227.82|0
1648541890000|2022-03-29 08:18:10|21227.96|21227.96|21227.57|21227.57|21227.96|21227.96|21227.54|21227.54|0
1648541900000|2022-03-29 08:18:20|21227.56|21227.56|21227.8|21227.8|21227.93|21227.93|21227.53|21227.53|0
1648541910000|2022-03-29 08:18:30|21227.88|21227.88|21226.61|21226.61|21227.88|21227.88|21226.49|21226.49|0
1648541920000|2022-03-29 08:18:40|21226.54|21226.54|21226.2|21226.2|21226.54|21226.54|21225.97|21225.97|0
1648541930000|2022-03-29 08:18:50|21226.15|21226.15|21226.5|21226.5|21226.52|21226.52|21226.15|21226.15|0
1648541940000|2022-03-29 08:19:00|21226.71|21226.71|21226.37|21226.37|21226.88|21226.88|21226.31|21226.31|0
1648541950000|2022-03-29 08:19:10|21226.41|21226.41|21225.42|21225.42|21226.7|21226.7|21225.42|21225.42|0
1648541960000|2022-03-29 08:19:20|21225.66|21225.66|21225.79|21225.79|21225.87|21225.87|21225.59|21225.59|0
1648541970000|2022-03-29 08:19:30|21225.72|21225.72|21226.7|21226.7|21226.86|21226.86|21225.72|21225.72|0
1648541980000|2022-03-29 08:19:40|21226.75|21226.75|21226.99|21226.99|21227.1|21227.1|21226.75|21226.75|0
1648541990000|2022-03-29 08:19:50|21227.05|21227.05|21227.35|21227.35|21227.35|21227.35|21227.05|21227.05|0
1648542000000|2022-03-29 08:20:00|21227.46|21227.46|21227.6|21227.6|21227.85|21227.85|21227.46|21227.46|0
1648542010000|2022-03-29 08:20:10|21227.55|21227.55|21227.44|21227.44|21227.55|21227.55|21227.14|21227.14|0
1648542020000|2022-03-29 08:20:20|21227.36|21227.36|21227.1|21227.1|21227.74|21227.74|21227.1|21227.1|0
1648542030000|2022-03-29 08:20:30|21227.19|21227.19|21227.09|21227.09|21227.21|21227.21|21227.08|21227.08|0
1648542040000|2022-03-29 08:20:40|21227.31|21227.31|21227.71|21227.71|21227.71|21227.71|21227.27|21227.27|0
1648542050000|2022-03-29 08:20:50|21227.63|21227.63|21227.35|21227.35|21227.87|21227.87|21227.19|21227.19|0
1648542060000|2022-03-29 08:21:00|21227.38|21227.38|21227.56|21227.56|21227.62|21227.62|21227.32|21227.32|0
1648542070000|2022-03-29 08:21:10|21227.51|21227.51|21227.68|21227.68|21227.68|21227.68|21227.43|21227.43|0
1648542080000|2022-03-29 08:21:20|21227.73|21227.73|21227.57|21227.57|21227.79|21227.79|21227.57|21227.57|0
1648542090000|2022-03-29 08:21:30|21227.28|21227.28|21227.28|21227.28|21227.28|21227.28|21227.08|21227.08|0
1648542100000|2022-03-29 08:21:40|21227.31|21227.31|21227.04|21227.04|21227.47|21227.47|21227.04|21227.04|0
1648542110000|2022-03-29 08:21:50|21226.95|21226.95|21227.11|21227.11|21227.15|21227.15|21226.78|21226.78|0
1648542120000|2022-03-29 08:22:00|21227.04|21227.04|21226.81|21226.81|21227.24|21227.24|21226.69|21226.69|0
1648542130000|2022-03-29 08:22:10|21226.79|21226.79|21226.28|21226.28|21226.79|21226.79|21226.28|21226.28|0
1648542140000|2022-03-29 08:22:20|21226.2|21226.2|21225.8|21225.8|21226.41|21226.41|21225.79|21225.79|0
1648542150000|2022-03-29 08:22:30|21225.76|21225.76|21225.1|21225.1|21225.76|21225.76|21225.1|21225.1|0
1648542160000|2022-03-29 08:22:40|21225.14|21225.14|21225.3|21225.3|21225.69|21225.69|21225.1|21225.1|0
1648542170000|2022-03-29 08:22:50|21225.34|21225.34|21224.72|21224.72|21225.42|21225.42|21224.72|21224.72|0
1648542180000|2022-03-29 08:23:00|21224.79|21224.79|21224.86|21224.86|21225.09|21225.09|21224.64|21224.64|0
1648542190000|2022-03-29 08:23:10|21224.97|21224.97|21223.61|21223.61|21224.97|21224.97|21223.61|21223.61|0
1648542200000|2022-03-29 08:23:20|21223.39|21223.39|21223.46|21223.46|21223.46|21223.46|21223.19|21223.19|0
1648542210000|2022-03-29 08:23:30|21223.58|21223.58|21223.31|21223.31|21223.58|21223.58|21223.22|21223.22|0
1648542220000|2022-03-29 08:23:40|21223.27|21223.27|21222.78|21222.78|21223.38|21223.38|21222.78|21222.78|0
1648542230000|2022-03-29 08:23:50|21222.84|21222.84|21223|21223|21223.18|21223.18|21222.84|21222.84|0
1648542240000|2022-03-29 08:24:00|21222.9|21222.9|21222.63|21222.63|21222.9|21222.9|21222.63|21222.63|0
1648542250000|2022-03-29 08:24:10|21222.51|21222.51|21222.45|21222.45|21222.68|21222.68|21222.45|21222.45|0
1648542260000|2022-03-29 08:24:20|21222.51|21222.51|21222.09|21222.09|21222.72|21222.72|21222.01|21222.01|0
1648542270000|2022-03-29 08:24:30|21221.84|21221.84|21222.02|21222.02|21222.02|21222.02|21221.63|21221.63|0
1648542280000|2022-03-29 08:24:40|21222.05|21222.05|21222.39|21222.39|21222.39|21222.39|21221.96|21221.96|0
1648542290000|2022-03-29 08:24:50|21222.22|21222.22|21222.23|21222.23|21222.27|21222.27|21222.22|21222.22|0
1648542300000|2022-03-29 08:25:00|21222.06|21222.06|21222.02|21222.02|21222.25|21222.25|21221.61|21221.61|0
1648542310000|2022-03-29 08:25:10|21222.08|21222.08|21222.79|21222.79|21222.79|21222.79|21222.08|21222.08|0
1648542320000|2022-03-29 08:25:20|21222.84|21222.84|21223.21|21223.21|21223.21|21223.21|21222.7|21222.7|0
1648542330000|2022-03-29 08:25:30|21223.29|21223.29|21223.27|21223.27|21223.52|21223.52|21223.27|21223.27|0
1648542340000|2022-03-29 08:25:40|21223.32|21223.32|21223.9|21223.9|21223.93|21223.93|21223.32|21223.32|0
1648542350000|2022-03-29 08:25:50|21223.82|21223.82|21223.54|21223.54|21223.97|21223.97|21223.54|21223.54|0
1648542360000|2022-03-29 08:26:00|21223.25|21223.25|21222.97|21222.97|21223.52|21223.52|21222.97|21222.97|0
1648542370000|2022-03-29 08:26:10|21222.95|21222.95|21222.7|21222.7|21223.04|21223.04|21222.61|21222.61|0
1648542380000|2022-03-29 08:26:20|21222.79|21222.79|21223.05|21223.05|21223.12|21223.12|21222.79|21222.79|0
1648542390000|2022-03-29 08:26:30|21223.22|21223.22|21223.48|21223.48|21223.48|21223.48|21223.22|21223.22|0
1648542400000|2022-03-29 08:26:40|21223.62|21223.62|21223.65|21223.65|21224.06|21224.06|21223.42|21223.42|0
1648542410000|2022-03-29 08:26:50|21223.69|21223.69|21223.94|21223.94|21224.01|21224.01|21223.51|21223.51|0
1648542420000|2022-03-29 08:27:00|21223.8|21223.8|21223.85|21223.85|21223.99|21223.99|21223.62|21223.62|0
1648542430000|2022-03-29 08:27:10|21223.82|21223.82|21224.27|21224.27|21224.54|21224.54|21223.82|21223.82|0
1648542440000|2022-03-29 08:27:20|21224.42|21224.42|21224.22|21224.22|21224.49|21224.49|21224.16|21224.16|0
1648542450000|2022-03-29 08:27:30|21224.27|21224.27|21224.05|21224.05|21224.4|21224.4|21224.05|21224.05|0
1648542460000|2022-03-29 08:27:40|21223.95|21223.95|21223.21|21223.21|21224.06|21224.06|21223.13|21223.13|0
1648542470000|2022-03-29 08:27:50|21223.36|21223.36|21223.23|21223.23|21223.59|21223.59|21223.14|21223.14|0
1648542480000|2022-03-29 08:28:00|21223.27|21223.27|21223.22|21223.22|21223.27|21223.27|21222.34|21222.34|0
1648542490000|2022-03-29 08:28:10|21223.18|21223.18|21223.54|21223.54|21223.66|21223.66|21223.18|21223.18|0
1648542500000|2022-03-29 08:28:20|21223.72|21223.72|21223.5|21223.5|21223.72|21223.72|21223.5|21223.5|0
1648542510000|2022-03-29 08:28:30|21223.59|21223.59|21223.88|21223.88|21223.88|21223.88|21223.29|21223.29|0
1648542520000|2022-03-29 08:28:40|21223.75|21223.75|21223.62|21223.62|21223.89|21223.89|21223.55|21223.55|0
1648542530000|2022-03-29 08:28:50|21223.51|21223.51|21224.02|21224.02|21224.02|21224.02|21223.45|21223.45|0
1648542540000|2022-03-29 08:29:00|21224.17|21224.17|21223.93|21223.93|21224.17|21224.17|21223.8|21223.8|0
1648542550000|2022-03-29 08:29:10|21223.9|21223.9|21224.23|21224.23|21224.23|21224.23|21223.73|21223.73|0
1648542560000|2022-03-29 08:29:20|21224.18|21224.18|21225.24|21225.24|21225.24|21225.24|21224.18|21224.18|0
1648542570000|2022-03-29 08:29:30|21225.31|21225.31|21225.99|21225.99|21225.99|21225.99|21225.29|21225.29|0
1648542580000|2022-03-29 08:29:40|21226.12|21226.12|21225.66|21225.66|21226.31|21226.31|21225.66|21225.66|0
1648542590000|2022-03-29 08:29:50|21225.75|21225.75|21225.57|21225.57|21226.45|21226.45|21225.57|21225.57|0
1648542600000|2022-03-29 08:30:00|21225.6|21225.6|21226.22|21226.22|21226.4|21226.4|21225.21|21225.21|0
1648542610000|2022-03-29 08:30:10|21226.13|21226.13|21227.06|21227.06|21227.06|21227.06|21226.13|21226.13|0
1648542620000|2022-03-29 08:30:20|21228.24|21228.24|21228.12|21228.12|21228.28|21228.28|21228.08|21228.08|0
1648542630000|2022-03-29 08:30:30|21228.07|21228.07|21227.71|21227.71|21228.11|21228.11|21227.47|21227.47|0
1648542640000|2022-03-29 08:30:40|21227.67|21227.67|21227.31|21227.31|21227.67|21227.67|21227.31|21227.31|0
1648542650000|2022-03-29 08:30:50|21227.53|21227.53|21227.54|21227.54|21227.54|21227.54|21227.42|21227.42|0
1648542660000|2022-03-29 08:31:00|21227.46|21227.46|21226.91|21226.91|21227.46|21227.46|21226.91|21226.91|0
1648542670000|2022-03-29 08:31:10|21227.02|21227.02|21227.41|21227.41|21227.42|21227.42|21227.02|21227.02|0
1648542680000|2022-03-29 08:31:20|21227.36|21227.36|21227.25|21227.25|21227.36|21227.36|21227.15|21227.15|0
1648542690000|2022-03-29 08:31:30|21227.57|21227.57|21227.89|21227.89|21227.95|21227.95|21227.57|21227.57|0
1648542700000|2022-03-29 08:31:40|21227.86|21227.86|21228.65|21228.65|21228.65|21228.65|21227.86|21227.86|0
1648542710000|2022-03-29 08:31:50|21228.55|21228.55|21228.27|21228.27|21228.55|21228.55|21228.27|21228.27|0
1648542720000|2022-03-29 08:32:00|21228.16|21228.16|21228.34|21228.34|21228.53|21228.53|21228.12|21228.12|0
1648542730000|2022-03-29 08:32:10|21228.17|21228.17|21227.92|21227.92|21228.27|21228.27|21227.86|21227.86|0
1648542740000|2022-03-29 08:32:20|21227.97|21227.97|21227.99|21227.99|21228.23|21228.23|21227.58|21227.58|0
1648542750000|2022-03-29 08:32:30|21228.13|21228.13|21228.01|21228.01|21228.23|21228.23|21227.8|21227.8|0
1648542760000|2022-03-29 08:32:40|21227.83|21227.83|21227.53|21227.53|21227.92|21227.92|21227.51|21227.51|0
1648542770000|2022-03-29 08:32:50|21227.5|21227.5|21227.28|21227.28|21227.51|21227.51|21227.28|21227.28|0
1648542780000|2022-03-29 08:33:00|21227.37|21227.37|21226.85|21226.85|21227.37|21227.37|21226.73|21226.73|0
1648542790000|2022-03-29 08:33:10|21226.77|21226.77|21227.32|21227.32|21227.35|21227.35|21226.64|21226.64|0
1648542800000|2022-03-29 08:33:20|21227.27|21227.27|21227.12|21227.12|21227.4|21227.4|21226.88|21226.88|0
1648542810000|2022-03-29 08:33:30|21227.18|21227.18|21226.74|21226.74|21227.24|21227.24|21226.74|21226.74|0
1648542820000|2022-03-29 08:33:40|21226.61|21226.61|21226.52|21226.52|21226.8|21226.8|21226.52|21226.52|0
1648542830000|2022-03-29 08:33:50|21226.61|21226.61|21226.61|21226.61|21226.61|21226.61|21226.41|21226.41|0
1648542840000|2022-03-29 08:34:00|21226.56|21226.56|21226.16|21226.16|21226.56|21226.56|21226.02|21226.02|0
1648542850000|2022-03-29 08:34:10|21226.01|21226.01|21225.92|21225.92|21226.03|21226.03|21225.92|21225.92|0
1648542860000|2022-03-29 08:34:20|21226|21226|21226.39|21226.39|21226.39|21226.39|21226|21226|0
1648542870000|2022-03-29 08:34:30|21226.65|21226.65|21226.32|21226.32|21226.65|21226.65|21226.3|21226.3|0
1648542880000|2022-03-29 08:34:40|21226.64|21226.64|21225.84|21225.84|21226.84|21226.84|21225.84|21225.84|0
1648542890000|2022-03-29 08:34:50|21225.79|21225.79|21226.34|21226.34|21226.34|21226.34|21225.79|21225.79|0
1648542900000|2022-03-29 08:35:00|21226.12|21226.12|21226.08|21226.08|21226.42|21226.42|21226.08|21226.08|0
1648542910000|2022-03-29 08:35:10|21225.91|21225.91|21225.93|21225.93|21226.06|21226.06|21225.89|21225.89|0
1648542920000|2022-03-29 08:35:20|21225.89|21225.89|21225.69|21225.69|21225.93|21225.93|21225.61|21225.61|0
1648542930000|2022-03-29 08:35:30|21225.73|21225.73|21225.73|21225.73|21226.3|21226.3|21225.73|21225.73|0
1648542940000|2022-03-29 08:35:40|21225.77|21225.77|21225.55|21225.55|21225.96|21225.96|21225.55|21225.55|0
1648542950000|2022-03-29 08:35:50|21225.52|21225.52|21225.32|21225.32|21225.68|21225.68|21225.32|21225.32|0
1648542960000|2022-03-29 08:36:00|21225.4|21225.4|21223.77|21223.77|21225.4|21225.4|21223.77|21223.77|0
1648542970000|2022-03-29 08:36:10|21223.47|21223.47|21223.46|21223.46|21223.47|21223.47|21223.43|21223.43|0
1648542980000|2022-03-29 08:36:20|21223.41|21223.41|21223.2|21223.2|21223.41|21223.41|21223.17|21223.17|0
1648542990000|2022-03-29 08:36:30|21223.15|21223.15|21222.63|21222.63|21223.15|21223.15|21222.63|21222.63|0
1648543000000|2022-03-29 08:36:40|21222.75|21222.75|21222.28|21222.28|21222.75|21222.75|21222.28|21222.28|0
1648543010000|2022-03-29 08:36:50|21222.25|21222.25|21222.2|21222.2|21222.36|21222.36|21222.2|21222.2|0
1648543020000|2022-03-29 08:37:00|21222.15|21222.15|21222.9|21222.9|21223.07|21223.07|21222.15|21222.15|0
1648543030000|2022-03-29 08:37:10|21223|21223|21223.5|21223.5|21223.53|21223.53|21223|21223|0
1648543040000|2022-03-29 08:37:20|21223.58|21223.58|21223.66|21223.66|21223.73|21223.73|21223.56|21223.56|0
1648543050000|2022-03-29 08:37:30|21224.08|21224.08|21225.04|21225.04|21225.04|21225.04|21224.08|21224.08|0
1648543060000|2022-03-29 08:37:40|21225.22|21225.22|21224.95|21224.95|21225.38|21225.38|21224.86|21224.86|0
1648543070000|2022-03-29 08:37:50|21224.99|21224.99|21224.59|21224.59|21224.99|21224.99|21224.59|21224.59|0
1648543080000|2022-03-29 08:38:00|21224.96|21224.96|21224.72|21224.72|21225.2|21225.2|21224.57|21224.57|0
1648543090000|2022-03-29 08:38:10|21224.82|21224.82|21224.59|21224.59|21225.02|21225.02|21224.59|21224.59|0
1648543100000|2022-03-29 08:38:20|21224.52|21224.52|21224.53|21224.53|21224.59|21224.59|21224.37|21224.37|0
1648543110000|2022-03-29 08:38:30|21224.65|21224.65|21225.1|21225.1|21225.1|21225.1|21224.38|21224.38|0
1648543120000|2022-03-29 08:38:40|21224.89|21224.89|21226.16|21226.16|21226.16|21226.16|21224.89|21224.89|0
1648543130000|2022-03-29 08:38:50|21226.06|21226.06|21225.82|21225.82|21226.06|21226.06|21225.61|21225.61|0
1648543140000|2022-03-29 08:39:00|21225.8|21225.8|21225.07|21225.07|21225.8|21225.8|21224.86|21224.86|0
1648543150000|2022-03-29 08:39:10|21224.92|21224.92|21225.47|21225.47|21225.47|21225.47|21224.84|21224.84|0
1648543160000|2022-03-29 08:39:20|21225.41|21225.41|21225.85|21225.85|21226|21226|21225.41|21225.41|0
1648543170000|2022-03-29 08:39:30|21225.91|21225.91|21225.36|21225.36|21225.98|21225.98|21225.36|21225.36|0
1648543180000|2022-03-29 08:39:40|21225.32|21225.32|21225.69|21225.69|21226.07|21226.07|21225.31|21225.31|0
1648543190000|2022-03-29 08:39:50|21225.63|21225.63|21226.21|21226.21|21226.49|21226.49|21225.63|21225.63|0
1648543200000|2022-03-29 08:40:00|21226.18|21226.18|21226.49|21226.49|21226.61|21226.61|21226.13|21226.13|0
1648543210000|2022-03-29 08:40:10|21226.59|21226.59|21226.8|21226.8|21226.89|21226.89|21226.36|21226.36|0
1648543220000|2022-03-29 08:40:20|21226.78|21226.78|21226.78|21226.78|21226.78|21226.78|21226.49|21226.49|0
1648543230000|2022-03-29 08:40:30|21226.69|21226.69|21226.51|21226.51|21226.69|21226.69|21226.51|21226.51|0
1648543240000|2022-03-29 08:40:40|21226.43|21226.43|21226.8|21226.8|21226.83|21226.83|21226.43|21226.43|0
1648543250000|2022-03-29 08:40:50|21226.74|21226.74|21226.92|21226.92|21226.99|21226.99|21226.68|21226.68|0
1648543260000|2022-03-29 08:41:00|21226.98|21226.98|21227.14|21227.14|21227.14|21227.14|21226.85|21226.85|0
1648543270000|2022-03-29 08:41:10|21227.12|21227.12|21227.04|21227.04|21227.12|21227.12|21226.98|21226.98|0
1648543280000|2022-03-29 08:41:20|21227.17|21227.17|21227.93|21227.93|21227.98|21227.98|21227.17|21227.17|0
1648543290000|2022-03-29 08:41:30|21227.98|21227.98|21229.19|21229.19|21229.19|21229.19|21227.98|21227.98|0
1648543300000|2022-03-29 08:41:40|21229.48|21229.48|21229.09|21229.09|21229.6|21229.6|21228.93|21228.93|0
1648543310000|2022-03-29 08:41:50|21229.18|21229.18|21229.05|21229.05|21229.58|21229.58|21228.99|21228.99|0
1648543320000|2022-03-29 08:42:00|21229.1|21229.1|21229.03|21229.03|21229.23|21229.23|21229.03|21229.03|0
1648543330000|2022-03-29 08:42:10|21229|21229|21229.39|21229.39|21229.43|21229.43|21229|21229|0
1648543340000|2022-03-29 08:42:20|21229.43|21229.43|21228.66|21228.66|21229.43|21229.43|21228.66|21228.66|0
1648543350000|2022-03-29 08:42:30|21228.5|21228.5|21228.41|21228.41|21228.63|21228.63|21228.41|21228.41|0
1648543360000|2022-03-29 08:42:40|21228.62|21228.62|21228.38|21228.38|21228.62|21228.62|21228.29|21228.29|0
1648543370000|2022-03-29 08:42:50|21228.33|21228.33|21227.71|21227.71|21228.33|21228.33|21227.71|21227.71|0
1648543380000|2022-03-29 08:43:00|21227.64|21227.64|21227.45|21227.45|21227.66|21227.66|21227.45|21227.45|0
1648543390000|2022-03-29 08:43:10|21227.35|21227.35|21227.57|21227.57|21227.57|21227.57|21227.18|21227.18|0
1648543400000|2022-03-29 08:43:20|21227.92|21227.92|21227.6|21227.6|21227.92|21227.92|21227.6|21227.6|0
1648543410000|2022-03-29 08:43:30|21227.45|21227.45|21227.65|21227.65|21227.65|21227.65|21227.2|21227.2|0
1648543420000|2022-03-29 08:43:40|21227.62|21227.62|21227.36|21227.36|21227.62|21227.62|21227.36|21227.36|0
1648543430000|2022-03-29 08:43:50|21227.65|21227.65|21227.53|21227.53|21228.02|21228.02|21227.53|21227.53|0
1648543440000|2022-03-29 08:44:00|21227.8|21227.8|21228.52|21228.52|21228.64|21228.64|21227.65|21227.65|0
1648543450000|2022-03-29 08:44:10|21227.86|21227.86|21227.91|21227.91|21227.99|21227.99|21227.85|21227.85|0
1648543460000|2022-03-29 08:44:20|21227.97|21227.97|21228.15|21228.15|21228.18|21228.18|21227.97|21227.97|0
1648543470000|2022-03-29 08:44:30|21228.31|21228.31|21228.42|21228.42|21228.59|21228.59|21227.93|21227.93|0
1648543480000|2022-03-29 08:44:40|21228.36|21228.36|21228.36|21228.36|21228.49|21228.49|21228.34|21228.34|0
1648543490000|2022-03-29 08:44:50|21228.23|21228.23|21228.21|21228.21|21228.31|21228.31|21228.07|21228.07|0
1648543500000|2022-03-29 08:45:00|21228.28|21228.28|21228.76|21228.76|21228.76|21228.76|21228.28|21228.28|0
1648543510000|2022-03-29 08:45:10|21228.79|21228.79|21228.75|21228.75|21228.79|21228.79|21228.6|21228.6|0
1648543520000|2022-03-29 08:45:20|21228.81|21228.81|21228.4|21228.4|21228.81|21228.81|21228.34|21228.34|0
1648543530000|2022-03-29 08:45:30|21228.63|21228.63|21228.33|21228.33|21228.83|21228.83|21228.33|21228.33|0
1648543540000|2022-03-29 08:45:40|21228.4|21228.4|21228.8|21228.8|21228.8|21228.8|21228.4|21228.4|0
1648543550000|2022-03-29 08:45:50|21228.74|21228.74|21228.47|21228.47|21228.74|21228.74|21228.46|21228.46|0
1648543560000|2022-03-29 08:46:00|21228.42|21228.42|21227.55|21227.55|21228.42|21228.42|21227.46|21227.46|0
1648543570000|2022-03-29 08:46:10|21227.54|21227.54|21227.06|21227.06|21227.54|21227.54|21227.05|21227.05|0
1648543580000|2022-03-29 08:46:20|21227.11|21227.11|21227.71|21227.71|21227.71|21227.71|21227.11|21227.11|0
1648543590000|2022-03-29 08:46:30|21227.82|21227.82|21227.79|21227.79|21227.87|21227.87|21227.7|21227.7|0
1648543600000|2022-03-29 08:46:40|21227.71|21227.71|21227.59|21227.59|21227.71|21227.71|21227.38|21227.38|0
1648543610000|2022-03-29 08:46:50|21227.66|21227.66|21227.63|21227.63|21227.94|21227.94|21227.62|21227.62|0
1648543620000|2022-03-29 08:47:00|21227.76|21227.76|21227.7|21227.7|21227.83|21227.83|21227.59|21227.59|0
1648543630000|2022-03-29 08:47:10|21227.79|21227.79|21227.61|21227.61|21227.8|21227.8|21227.61|21227.61|0
1648543640000|2022-03-29 08:47:20|21227.65|21227.65|21227.43|21227.43|21227.74|21227.74|21227.41|21227.41|0
1648543650000|2022-03-29 08:47:30|21227.48|21227.48|21227.46|21227.46|21227.77|21227.77|21227.46|21227.46|0
1648543660000|2022-03-29 08:47:40|21227.25|21227.25|21227.07|21227.07|21227.25|21227.25|21226.94|21226.94|0
1648543670000|2022-03-29 08:47:50|21227.27|21227.27|21227.4|21227.4|21227.4|21227.4|21227.27|21227.27|0
1648543680000|2022-03-29 08:48:00|21227.16|21227.16|21227.65|21227.65|21227.75|21227.75|21226.93|21226.93|0
1648543690000|2022-03-29 08:48:10|21227.6|21227.6|21227.5|21227.5|21227.6|21227.6|21227.24|21227.24|0
1648543700000|2022-03-29 08:48:20|21227.33|21227.33|21227.63|21227.63|21227.8|21227.8|21227.33|21227.33|0
1648543710000|2022-03-29 08:48:30|21227.67|21227.67|21227.73|21227.73|21227.91|21227.91|21227.48|21227.48|0
1648543720000|2022-03-29 08:48:40|21227.6|21227.6|21227.62|21227.62|21227.72|21227.72|21227.59|21227.59|0
1648543730000|2022-03-29 08:48:50|21227.69|21227.69|21227.61|21227.61|21227.91|21227.91|21227.61|21227.61|0
1648543740000|2022-03-29 08:49:00|21227.65|21227.65|21227.25|21227.25|21227.65|21227.65|21227.2|21227.2|0
1648543750000|2022-03-29 08:49:10|21227.16|21227.16|21226.14|21226.14|21227.16|21227.16|21226.03|21226.03|0
1648543760000|2022-03-29 08:49:20|21226.19|21226.19|21226.04|21226.04|21226.19|21226.19|21225.97|21225.97|0
1648543770000|2022-03-29 08:49:30|21225.97|21225.97|21226.32|21226.32|21226.68|21226.68|21225.97|21225.97|0
1648543780000|2022-03-29 08:49:40|21226.26|21226.26|21225.93|21225.93|21226.28|21226.28|21225.92|21225.92|0
1648543790000|2022-03-29 08:49:50|21225.86|21225.86|21225.11|21225.11|21225.86|21225.86|21225|21225|0
1648543800000|2022-03-29 08:50:00|21225.25|21225.25|21225.1|21225.1|21225.25|21225.25|21225|21225|0
1648543810000|2022-03-29 08:50:10|21225.29|21225.29|21224.97|21224.97|21225.29|21225.29|21224.92|21224.92|0
1648543820000|2022-03-29 08:50:20|21224.26|21224.26|21224.39|21224.39|21224.61|21224.61|21224.07|21224.07|0
1648543830000|2022-03-29 08:50:30|21224.44|21224.44|21224.53|21224.53|21224.53|21224.53|21224.44|21224.44|0
1648543840000|2022-03-29 08:50:40|21224.37|21224.37|21224.29|21224.29|21224.48|21224.48|21224.18|21224.18|0
1648543850000|2022-03-29 08:50:50|21224.2|21224.2|21223.87|21223.87|21224.2|21224.2|21223.87|21223.87|0
1648543860000|2022-03-29 08:51:00|21224|21224|21224.26|21224.26|21224.26|21224.26|21223.7|21223.7|0
1648543870000|2022-03-29 08:51:10|21224.2|21224.2|21223.84|21223.84|21224.2|21224.2|21223.84|21223.84|0
1648543880000|2022-03-29 08:51:20|21223.93|21223.93|21223.59|21223.59|21223.94|21223.94|21223.59|21223.59|0
1648543890000|2022-03-29 08:51:30|21223.53|21223.53|21223.4|21223.4|21223.53|21223.53|21223.27|21223.27|0
1648543900000|2022-03-29 08:51:40|21223.47|21223.47|21223.62|21223.62|21223.62|21223.62|21223.47|21223.47|0
1648543910000|2022-03-29 08:51:50|21223.55|21223.55|21222.74|21222.74|21223.55|21223.55|21222.65|21222.65|0
1648543920000|2022-03-29 08:52:00|21222.72|21222.72|21219.7|21219.7|21222.72|21222.72|21219.7|21219.7|0
1648543930000|2022-03-29 08:52:10|21219.65|21219.65|21218.11|21218.11|21219.65|21219.65|21218.03|21218.03|0
1648543940000|2022-03-29 08:52:20|21218.04|21218.04|21218.68|21218.68|21218.85|21218.85|21217.96|21217.96|0
1648543950000|2022-03-29 08:52:30|21218.95|21218.95|21219.92|21219.92|21219.96|21219.96|21218.95|21218.95|0
1648543960000|2022-03-29 08:52:40|21219.73|21219.73|21219.54|21219.54|21219.73|21219.73|21219.45|21219.45|0
1648543970000|2022-03-29 08:52:50|21219.45|21219.45|21219.93|21219.93|21219.93|21219.93|21219.45|21219.45|0
1648543980000|2022-03-29 08:53:00|21219.95|21219.95|21219.89|21219.89|21219.95|21219.95|21219.67|21219.67|0
1648543990000|2022-03-29 08:53:10|21219.79|21219.79|21220.42|21220.42|21220.42|21220.42|21219.79|21219.79|0
1648544000000|2022-03-29 08:53:20|21220.32|21220.32|21220.24|21220.24|21220.41|21220.41|21220.21|21220.21|0
1648544010000|2022-03-29 08:53:30|21220.33|21220.33|21220.02|21220.02|21220.33|21220.33|21220.02|21220.02|0
1648544020000|2022-03-29 08:53:40|21219.99|21219.99|21220.15|21220.15|21220.44|21220.44|21219.96|21219.96|0
1648544030000|2022-03-29 08:53:50|21219.92|21219.92|21220.04|21220.04|21220.04|21220.04|21219.92|21219.92|0
1648544040000|2022-03-29 08:54:00|21219.86|21219.86|21218.84|21218.84|21219.86|21219.86|21218.84|21218.84|0
1648544050000|2022-03-29 08:54:10|21218.8|21218.8|21218.91|21218.91|21218.91|21218.91|21218.8|21218.8|0
1648544060000|2022-03-29 08:54:20|21218.88|21218.88|21219.05|21219.05|21219.1|21219.1|21218.88|21218.88|0
1648544070000|2022-03-29 08:54:30|21218.89|21218.89|21218.17|21218.17|21218.89|21218.89|21218.17|21218.17|0
1648544080000|2022-03-29 08:54:40|21218.24|21218.24|21218.21|21218.21|21218.35|21218.35|21218.01|21218.01|0
1648544090000|2022-03-29 08:54:50|21218.26|21218.26|21218.43|21218.43|21218.52|21218.52|21218.23|21218.23|0
1648544100000|2022-03-29 08:55:00|21218.39|21218.39|21219.76|21219.76|21220.24|21220.24|21218.39|21218.39|0
1648544110000|2022-03-29 08:55:10|21219.5|21219.5|21219.94|21219.94|21220.08|21220.08|21219.5|21219.5|0
1648544120000|2022-03-29 08:55:20|21220.07|21220.07|21220.68|21220.68|21220.68|21220.68|21220.07|21220.07|0
1648544130000|2022-03-29 08:55:30|21220.74|21220.74|21221.41|21221.41|21221.47|21221.47|21220.65|21220.65|0
1648544140000|2022-03-29 08:55:40|21221.33|21221.33|21221.52|21221.52|21221.52|21221.52|21221.33|21221.33|0
1648544150000|2022-03-29 08:55:50|21221.38|21221.38|21221.26|21221.26|21221.6|21221.6|21221.26|21221.26|0
1648544160000|2022-03-29 08:56:00|21221.4|21221.4|21221.72|21221.72|21221.72|21221.72|21221.4|21221.4|0
1648544170000|2022-03-29 08:56:10|21221.68|21221.68|21221.82|21221.82|21221.87|21221.87|21221.61|21221.61|0
1648544180000|2022-03-29 08:56:20|21221.46|21221.46|21221.15|21221.15|21221.46|21221.46|21220.83|21220.83|0
1648544190000|2022-03-29 08:56:30|21221.29|21221.29|21222.28|21222.28|21222.43|21222.43|21221.29|21221.29|0
1648544200000|2022-03-29 08:56:40|21222.33|21222.33|21222.54|21222.54|21222.54|21222.54|21222.29|21222.29|0
1648544210000|2022-03-29 08:56:50|21222.71|21222.71|21222.74|21222.74|21222.74|21222.74|21222.6|21222.6|0
1648544220000|2022-03-29 08:57:00|21222.73|21222.73|21222.58|21222.58|21222.73|21222.73|21222.43|21222.43|0
1648544230000|2022-03-29 08:57:10|21222.52|21222.52|21221.57|21221.57|21222.52|21222.52|21221.57|21221.57|0
1648544240000|2022-03-29 08:57:20|21221.51|21221.51|21221.76|21221.76|21222|21222|21221.51|21221.51|0
1648544250000|2022-03-29 08:57:30|21221.82|21221.82|21221.9|21221.9|21222.2|21222.2|21221.82|21221.82|0
1648544260000|2022-03-29 08:57:40|21221.97|21221.97|21222.32|21222.32|21222.32|21222.32|21221.79|21221.79|0
1648544270000|2022-03-29 08:57:50|21222.2|21222.2|21221.59|21221.59|21222.2|21222.2|21221.59|21221.59|0
1648544280000|2022-03-29 08:58:00|21221.52|21221.52|21221.41|21221.41|21221.59|21221.59|21221.2|21221.2|0
1648544290000|2022-03-29 08:58:10|21221.34|21221.34|21221.76|21221.76|21221.79|21221.79|21221.32|21221.32|0
1648544300000|2022-03-29 08:58:20|21221.73|21221.73|21220.88|21220.88|21221.73|21221.73|21220.88|21220.88|0
1648544310000|2022-03-29 08:58:30|21220.81|21220.81|21220.71|21220.71|21220.93|21220.93|21220.63|21220.63|0
1648544320000|2022-03-29 08:58:40|21220.79|21220.79|21220.91|21220.91|21221.13|21221.13|21220.6|21220.6|0
1648544330000|2022-03-29 08:58:50|21220.77|21220.77|21220.74|21220.74|21221|21221|21220.68|21220.68|0
1648544340000|2022-03-29 08:59:00|21220.68|21220.68|21220.76|21220.76|21220.83|21220.83|21220.59|21220.59|0
1648544350000|2022-03-29 08:59:10|21220.85|21220.85|21220.6|21220.6|21220.92|21220.92|21220.29|21220.29|0
1648544360000|2022-03-29 08:59:20|21220.75|21220.75|21219.97|21219.97|21220.75|21220.75|21219.97|21219.97|0
1648544370000|2022-03-29 08:59:30|21219.9|21219.9|21220.07|21220.07|21220.35|21220.35|21219.81|21219.81|0
1648544380000|2022-03-29 08:59:40|21220.19|21220.19|21219.46|21219.46|21220.43|21220.43|21219.46|21219.46|0
1648544390000|2022-03-29 08:59:50|21219.39|21219.39|21219.25|21219.25|21219.39|21219.39|21219.25|21219.25|0
1648544400000|2022-03-29 09:00:00|21219.31|21219.31|21219.15|21219.15|21219.4|21219.4|21219.15|21219.15|0
1648544410000|2022-03-29 09:00:10|21219.21|21219.21|21218.77|21218.77|21219.21|21219.21|21218.6|21218.6|0
1648544420000|2022-03-29 09:00:20|21218.68|21218.68|21218.34|21218.34|21218.84|21218.84|21218.28|21218.28|0
1648544430000|2022-03-29 09:00:30|21218.27|21218.27|21218.15|21218.15|21218.27|21218.27|21218.02|21218.02|0
1648544440000|2022-03-29 09:00:40|21218.22|21218.22|21218.49|21218.49|21218.61|21218.61|21218.22|21218.22|0
1648544450000|2022-03-29 09:00:50|21218.53|21218.53|21218.94|21218.94|21218.94|21218.94|21218.53|21218.53|0
1648544460000|2022-03-29 09:01:00|21218.89|21218.89|21218.84|21218.84|21218.92|21218.92|21218.61|21218.61|0
1648544470000|2022-03-29 09:01:10|21219.15|21219.15|21219.02|21219.02|21219.18|21219.18|21219.02|21219.02|0
1648544480000|2022-03-29 09:01:20|21218.86|21218.86|21219.55|21219.55|21219.55|21219.55|21218.86|21218.86|0
1648544490000|2022-03-29 09:01:30|21219.61|21219.61|21219.82|21219.82|21219.91|21219.91|21219.61|21219.61|0
1648544500000|2022-03-29 09:01:40|21219.77|21219.77|21220.61|21220.61|21220.67|21220.67|21219.77|21219.77|0
1648544510000|2022-03-29 09:01:50|21220.78|21220.78|21221.32|21221.32|21221.32|21221.32|21220.78|21220.78|0
1648544520000|2022-03-29 09:02:00|21221.24|21221.24|21222.14|21222.14|21222.17|21222.17|21221.24|21221.24|0
1648544530000|2022-03-29 09:02:10|21222.18|21222.18|21222.48|21222.48|21222.48|21222.48|21222.18|21222.18|0
1648544540000|2022-03-29 09:02:20|21222.55|21222.55|21222.93|21222.93|21222.93|21222.93|21222.55|21222.55|0
1648544550000|2022-03-29 09:02:30|21223.03|21223.03|21223.18|21223.18|21223.18|21223.18|21223.03|21223.03|0
1648544560000|2022-03-29 09:02:40|21223.35|21223.35|21222.93|21222.93|21223.35|21223.35|21222.93|21222.93|0
1648544570000|2022-03-29 09:02:50|21222.84|21222.84|21222.19|21222.19|21222.89|21222.89|21222.19|21222.19|0
1648544580000|2022-03-29 09:03:00|21221.93|21221.93|21221.74|21221.74|21221.93|21221.93|21221.73|21221.73|0
1648544590000|2022-03-29 09:03:10|21221.65|21221.65|21222.49|21222.49|21222.67|21222.67|21221.65|21221.65|0
1648544600000|2022-03-29 09:03:20|21222.34|21222.34|21222.6|21222.6|21222.6|21222.6|21221.93|21221.93|0
1648544610000|2022-03-29 09:03:30|21222.58|21222.58|21222.61|21222.61|21222.81|21222.81|21222.58|21222.58|0
1648544620000|2022-03-29 09:03:40|21222.64|21222.64|21222.72|21222.72|21222.87|21222.87|21222.62|21222.62|0
1648544630000|2022-03-29 09:03:50|21222.76|21222.76|21222.35|21222.35|21222.84|21222.84|21222.25|21222.25|0
1648544640000|2022-03-29 09:04:00|21222.24|21222.24|21222.16|21222.16|21222.39|21222.39|21222.09|21222.09|0
1648544650000|2022-03-29 09:04:10|21222.39|21222.39|21222.35|21222.35|21222.39|21222.39|21221.92|21221.92|0
1648544660000|2022-03-29 09:04:20|21222.42|21222.42|21222.45|21222.45|21222.45|21222.45|21222.42|21222.42|0
1648544670000|2022-03-29 09:04:30|21222.37|21222.37|21222.72|21222.72|21222.74|21222.74|21222.37|21222.37|0
1648544680000|2022-03-29 09:04:40|21222.64|21222.64|21222.6|21222.6|21222.64|21222.64|21222.44|21222.44|0
1648544690000|2022-03-29 09:04:50|21222.7|21222.7|21223.43|21223.43|21223.46|21223.46|21222.63|21222.63|0
1648544700000|2022-03-29 09:05:00|21223.49|21223.49|21223.42|21223.42|21223.69|21223.69|21223.27|21223.27|0
1648544710000|2022-03-29 09:05:10|21223.54|21223.54|21223.75|21223.75|21223.75|21223.75|21223.51|21223.51|0
1648544720000|2022-03-29 09:05:20|21223.86|21223.86|21223.89|21223.89|21223.89|21223.89|21223.86|21223.86|0
1648544730000|2022-03-29 09:05:30|21223.92|21223.92|21224.07|21224.07|21224.5|21224.5|21223.92|21223.92|0
1648544740000|2022-03-29 09:05:40|21224.12|21224.12|21224.34|21224.34|21224.59|21224.59|21224.12|21224.12|0
1648544750000|2022-03-29 09:05:50|21224.58|21224.58|21224.47|21224.47|21225.12|21225.12|21224.47|21224.47|0
1648544760000|2022-03-29 09:06:00|21224.6|21224.6|21224.67|21224.67|21224.77|21224.77|21224.58|21224.58|0
1648544770000|2022-03-29 09:06:10|21224.71|21224.71|21224.77|21224.77|21224.77|21224.77|21224.65|21224.65|0
1648544780000|2022-03-29 09:06:20|21224.73|21224.73|21224.61|21224.61|21224.76|21224.76|21224.59|21224.59|0
1648544790000|2022-03-29 09:06:30|21224.57|21224.57|21224.72|21224.72|21224.72|21224.72|21224.57|21224.57|0
1648544800000|2022-03-29 09:06:40|21224.74|21224.74|21226.26|21226.26|21226.26|21226.26|21224.74|21224.74|0
1648544810000|2022-03-29 09:06:50|21226.21|21226.21|21227.27|21227.27|21227.27|21227.27|21226.11|21226.11|0
1648544820000|2022-03-29 09:07:00|21227.33|21227.33|21226.69|21226.69|21227.39|21227.39|21226.47|21226.47|0
1648544830000|2022-03-29 09:07:10|21226.62|21226.62|21226.53|21226.53|21226.77|21226.77|21226.53|21226.53|0
1648544840000|2022-03-29 09:07:20|21226.56|21226.56|21226.97|21226.97|21227.03|21227.03|21226.56|21226.56|0
1648544850000|2022-03-29 09:07:30|21226.9|21226.9|21226.71|21226.71|21226.92|21226.92|21226.57|21226.57|0
1648544860000|2022-03-29 09:07:40|21226.47|21226.47|21253.21|21253.21|21253.21|21253.21|21226.47|21226.47|0
1648544870000|2022-03-29 09:07:50|21253.82|21253.82|21280.94|21280.94|21280.94|21280.94|21253.82|21253.82|0
1648544880000|2022-03-29 09:08:00|21281.62|21281.62|21288.09|21288.09|21288.09|21288.09|21281.62|21281.62|0
1648544890000|2022-03-29 09:08:10|21288.2|21288.2|21291.08|21291.08|21291.28|21291.28|21288.2|21288.2|0
1648544900000|2022-03-29 09:08:20|21291.16|21291.16|21293.58|21293.58|21294|21294|21291.16|21291.16|0
1648544910000|2022-03-29 09:08:30|21293.61|21293.61|21292.85|21292.85|21294.06|21294.06|21292.85|21292.85|0
1648544920000|2022-03-29 09:08:40|21292.99|21292.99|21288.3|21288.3|21293.27|21293.27|21288.3|21288.3|0
1648544930000|2022-03-29 09:08:50|21288.22|21288.22|21288.09|21288.09|21288.22|21288.22|21287.63|21287.63|0
1648544940000|2022-03-29 09:09:00|21288.17|21288.17|21285.07|21285.07|21288.22|21288.22|21285.07|21285.07|0
1648544950000|2022-03-29 09:09:10|21285.04|21285.04|21283.06|21283.06|21285.61|21285.61|21283.06|21283.06|0
1648544960000|2022-03-29 09:09:20|21282.92|21282.92|21269.87|21269.87|21283.18|21283.18|21269.87|21269.87|0
1648544970000|2022-03-29 09:09:30|21269.85|21269.85|21271.7|21271.7|21271.7|21271.7|21267.8|21267.8|0
1648544980000|2022-03-29 09:09:40|21272.26|21272.26|21276.85|21276.85|21277.58|21277.58|21272.26|21272.26|0
1648544990000|2022-03-29 09:09:50|21276.8|21276.8|21276.84|21276.84|21276.98|21276.98|21276.42|21276.42|0
1648545000000|2022-03-29 09:10:00|21276.61|21276.61|21277.6|21277.6|21277.67|21277.67|21276.34|21276.34|0
1648545010000|2022-03-29 09:10:10|21277.66|21277.66|21278.02|21278.02|21278.22|21278.22|21277.63|21277.63|0
1648545020000|2022-03-29 09:10:20|21278.29|21278.29|21278.86|21278.86|21278.86|21278.86|21278.24|21278.24|0
1648545030000|2022-03-29 09:10:30|21279.22|21279.22|21281.15|21281.15|21281.15|21281.15|21279.07|21279.07|0
1648545040000|2022-03-29 09:10:40|21281.08|21281.08|21281.11|21281.11|21281.55|21281.55|21280.88|21280.88|0
1648545050000|2022-03-29 09:10:50|21280.56|21280.56|21281.22|21281.22|21281.22|21281.22|21280.5|21280.5|0
1648545060000|2022-03-29 09:11:00|21281.45|21281.45|21280.91|21280.91|21281.66|21281.66|21280.91|21280.91|0
1648545070000|2022-03-29 09:11:10|21280.97|21280.97|21283.48|21283.48|21283.48|21283.48|21280.97|21280.97|0
1648545080000|2022-03-29 09:11:20|21283.57|21283.57|21285.14|21285.14|21285.14|21285.14|21283.5|21283.5|0
1648545090000|2022-03-29 09:11:30|21285.25|21285.25|21284.83|21284.83|21285.73|21285.73|21284.62|21284.62|0
1648545100000|2022-03-29 09:11:40|21284.76|21284.76|21282.95|21282.95|21284.81|21284.81|21282.95|21282.95|0
1648545110000|2022-03-29 09:11:50|21281.81|21281.81|21279.83|21279.83|21281.81|21281.81|21279.83|21279.83|0
1648545120000|2022-03-29 09:12:00|21279.65|21279.65|21278.05|21278.05|21279.65|21279.65|21278.05|21278.05|0
1648545130000|2022-03-29 09:12:10|21278.16|21278.16|21278.38|21278.38|21278.4|21278.4|21277.97|21277.97|0
1648545140000|2022-03-29 09:12:20|21278.39|21278.39|21278.84|21278.84|21278.95|21278.95|21278.36|21278.36|0
1648545150000|2022-03-29 09:12:30|21278.78|21278.78|21278.62|21278.62|21278.89|21278.89|21278.62|21278.62|0
1648545160000|2022-03-29 09:12:40|21278.43|21278.43|21278.79|21278.79|21278.93|21278.93|21278.34|21278.34|0
1648545170000|2022-03-29 09:12:50|21278.65|21278.65|21278.23|21278.23|21278.65|21278.65|21278.23|21278.23|0
1648545180000|2022-03-29 09:13:00|21278.39|21278.39|21279.18|21279.18|21279.18|21279.18|21278.24|21278.24|0
1648545190000|2022-03-29 09:13:10|21279.34|21279.34|21279.15|21279.15|21279.34|21279.34|21278.99|21278.99|0
1648545200000|2022-03-29 09:13:20|21279.22|21279.22|21279.56|21279.56|21279.73|21279.73|21279.22|21279.22|0
1648545210000|2022-03-29 09:13:30|21279.45|21279.45|21279.32|21279.32|21279.53|21279.53|21278.87|21278.87|0
1648545220000|2022-03-29 09:13:40|21279.37|21279.37|21280.65|21280.65|21280.65|21280.65|21279.37|21279.37|0
1648545230000|2022-03-29 09:13:50|21280.57|21280.57|21280.35|21280.35|21280.67|21280.67|21280.35|21280.35|0
1648545240000|2022-03-29 09:14:00|21280.46|21280.46|21281.18|21281.18|21281.18|21281.18|21280.46|21280.46|0
1648545250000|2022-03-29 09:14:10|21281.51|21281.51|21281.41|21281.41|21281.51|21281.51|21281.3|21281.3|0
1648545260000|2022-03-29 09:14:20|21281.3|21281.3|21280.37|21280.37|21281.49|21281.49|21280.37|21280.37|0
1648545270000|2022-03-29 09:14:30|21280.5|21280.5|21280.12|21280.12|21280.75|21280.75|21280.12|21280.12|0
1648545280000|2022-03-29 09:14:40|21280.17|21280.17|21280.4|21280.4|21280.4|21280.4|21280.02|21280.02|0
1648545290000|2022-03-29 09:14:50|21280.41|21280.41|21280.1|21280.1|21280.41|21280.41|21280.1|21280.1|0
1648545300000|2022-03-29 09:15:00|21280.12|21280.12|21279.99|21279.99|21280.56|21280.56|21279.94|21279.94|0
1648545310000|2022-03-29 09:15:10|21280.19|21280.19|21280.39|21280.39|21280.6|21280.6|21280.18|21280.18|0
1648545320000|2022-03-29 09:15:20|21280.32|21280.32|21277.59|21277.59|21280.54|21280.54|21277.59|21277.59|0
1648545330000|2022-03-29 09:15:30|21277.57|21277.57|21274.85|21274.85|21277.57|21277.57|21274.85|21274.85|0
1648545340000|2022-03-29 09:15:40|21274.8|21274.8|21274.61|21274.61|21274.8|21274.8|21274.33|21274.33|0
1648545350000|2022-03-29 09:15:50|21274.53|21274.53|21272.56|21272.56|21274.53|21274.53|21272.43|21272.43|0
1648545360000|2022-03-29 09:16:00|21272.48|21272.48|21274.09|21274.09|21274.09|21274.09|21272.48|21272.48|0
1648545370000|2022-03-29 09:16:10|21273.98|21273.98|21275.81|21275.81|21275.82|21275.82|21273.92|21273.92|0
1648545380000|2022-03-29 09:16:20|21275.95|21275.95|21276.13|21276.13|21276.33|21276.33|21275.95|21275.95|0
1648545390000|2022-03-29 09:16:30|21275.99|21275.99|21276.05|21276.05|21276.06|21276.06|21275.86|21275.86|0
1648545400000|2022-03-29 09:16:40|21275.94|21275.94|21276.28|21276.28|21276.28|21276.28|21275.62|21275.62|0
1648545410000|2022-03-29 09:16:50|21276.01|21276.01|21275.62|21275.62|21276.2|21276.2|21275.62|21275.62|0
1648545420000|2022-03-29 09:17:00|21275.58|21275.58|21275.65|21275.65|21275.84|21275.84|21275.58|21275.58|0
1648545430000|2022-03-29 09:17:10|21275.81|21275.81|21276.68|21276.68|21276.68|21276.68|21275.58|21275.58|0
1648545440000|2022-03-29 09:17:20|21276.84|21276.84|21276.78|21276.78|21277.05|21277.05|21276.78|21276.78|0
1648545450000|2022-03-29 09:17:30|21276.7|21276.7|21277.24|21277.24|21277.24|21277.24|21276.7|21276.7|0
1648545460000|2022-03-29 09:17:40|21277.18|21277.18|21278.21|21278.21|21278.31|21278.31|21277.12|21277.12|0
1648545470000|2022-03-29 09:17:50|21277.92|21277.92|21278.02|21278.02|21278.12|21278.12|21277.85|21277.85|0
1648545480000|2022-03-29 09:18:00|21278.35|21278.35|21277.9|21277.9|21278.54|21278.54|21277.9|21277.9|0
1648545490000|2022-03-29 09:18:10|21278.13|21278.13|21277.55|21277.55|21278.13|21278.13|21277.53|21277.53|0
1648545500000|2022-03-29 09:18:20|21277.3|21277.3|21276.46|21276.46|21277.3|21277.3|21276.46|21276.46|0
1648545510000|2022-03-29 09:18:30|21276.37|21276.37|21277.26|21277.26|21277.26|21277.26|21276.31|21276.31|0
1648545520000|2022-03-29 09:18:40|21277.33|21277.33|21277.83|21277.83|21277.83|21277.83|21277.19|21277.19|0
1648545530000|2022-03-29 09:18:50|21277.52|21277.52|21277.21|21277.21|21277.52|21277.52|21277.06|21277.06|0
1648545540000|2022-03-29 09:19:00|21277.26|21277.26|21276.6|21276.6|21277.26|21277.26|21276.6|21276.6|0
1648545550000|2022-03-29 09:19:10|21276.7|21276.7|21276.92|21276.92|21276.92|21276.92|21276.38|21276.38|0
1648545560000|2022-03-29 09:19:20|21276.86|21276.86|21276.82|21276.82|21277.5|21277.5|21276.56|21276.56|0
1648545570000|2022-03-29 09:19:30|21276.77|21276.77|21276.85|21276.85|21276.85|21276.85|21276.77|21276.77|0
1648545580000|2022-03-29 09:19:40|21276.77|21276.77|21275.64|21275.64|21276.77|21276.77|21275.64|21275.64|0
1648545590000|2022-03-29 09:19:50|21276|21276|21275.76|21275.76|21276.2|21276.2|21275.76|21275.76|0
1648545600000|2022-03-29 09:20:00|21275.81|21275.81|21277.26|21277.26|21277.26|21277.26|21275.76|21275.76|0
1648545610000|2022-03-29 09:20:10|21277.23|21277.23|21277.44|21277.44|21277.5|21277.5|21277.23|21277.23|0
1648545620000|2022-03-29 09:20:20|21277.5|21277.5|21277.13|21277.13|21277.8|21277.8|21277.13|21277.13|0
1648545630000|2022-03-29 09:20:30|21277.04|21277.04|21277.65|21277.65|21277.65|21277.65|21276.9|21276.9|0
1648545640000|2022-03-29 09:20:40|21277.72|21277.72|21277.78|21277.78|21277.94|21277.94|21277.52|21277.52|0
1648545650000|2022-03-29 09:20:50|21277.71|21277.71|21277.87|21277.87|21277.9|21277.9|21277.6|21277.6|0
1648545660000|2022-03-29 09:21:00|21277.8|21277.8|21277.8|21277.8|21278.03|21278.03|21277.75|21277.75|0
1648545670000|2022-03-29 09:21:10|21277.65|21277.65|21277.51|21277.51|21277.65|21277.65|21277.29|21277.29|0
1648545680000|2022-03-29 09:21:20|21277.58|21277.58|21278.73|21278.73|21278.73|21278.73|21277.58|21277.58|0
1648545690000|2022-03-29 09:21:30|21278.52|21278.52|21278.48|21278.48|21278.52|21278.52|21278.3|21278.3|0
1648545700000|2022-03-29 09:21:40|21278.75|21278.75|21278.63|21278.63|21278.77|21278.77|21278.5|21278.5|0
1648545710000|2022-03-29 09:21:50|21278.74|21278.74|21278.24|21278.24|21278.74|21278.74|21278.11|21278.11|0
1648545720000|2022-03-29 09:22:00|21278.6|21278.6|21278.24|21278.24|21278.6|21278.6|21278.21|21278.21|0
1648545730000|2022-03-29 09:22:10|21278.16|21278.16|21281.37|21281.37|21281.39|21281.39|21278.16|21278.16|0
1648545740000|2022-03-29 09:22:20|21281.39|21281.39|21281.34|21281.34|21281.77|21281.77|21280.8|21280.8|0
1648545750000|2022-03-29 09:22:30|21281.31|21281.31|21282.73|21282.73|21282.82|21282.82|21281.31|21281.31|0
1648545760000|2022-03-29 09:22:40|21282.94|21282.94|21282.05|21282.05|21282.99|21282.99|21282.05|21282.05|0
1648545770000|2022-03-29 09:22:50|21282.08|21282.08|21281.79|21281.79|21282.24|21282.24|21281.79|21281.79|0
1648545780000|2022-03-29 09:23:00|21281.86|21281.86|21281.6|21281.6|21281.86|21281.86|21281.6|21281.6|0
1648545790000|2022-03-29 09:23:10|21281.9|21281.9|21282.16|21282.16|21282.28|21282.28|21281.79|21281.79|0
1648545800000|2022-03-29 09:23:20|21282.21|21282.21|21281.99|21281.99|21282.3|21282.3|21281.87|21281.87|0
1648545810000|2022-03-29 09:23:30|21281.85|21281.85|21281.72|21281.72|21282.02|21282.02|21281.72|21281.72|0
1648545820000|2022-03-29 09:23:40|21281.51|21281.51|21280.51|21280.51|21281.51|21281.51|21280.46|21280.46|0
1648545830000|2022-03-29 09:23:50|21280.56|21280.56|21280.48|21280.48|21280.62|21280.62|21280.27|21280.27|0
1648545840000|2022-03-29 09:24:00|21280.37|21280.37|21281.23|21281.23|21281.48|21281.48|21280.37|21280.37|0
1648545850000|2022-03-29 09:24:10|21281.44|21281.44|21282.2|21282.2|21282.5|21282.5|21281.44|21281.44|0
1648545860000|2022-03-29 09:24:20|21282.27|21282.27|21282.44|21282.44|21282.44|21282.44|21282.11|21282.11|0
1648545870000|2022-03-29 09:24:30|21282.27|21282.27|21282.23|21282.23|21282.38|21282.38|21281.93|21281.93|0
1648545880000|2022-03-29 09:24:40|21282.35|21282.35|21282.1|21282.1|21282.78|21282.78|21282.1|21282.1|0
1648545890000|2022-03-29 09:24:50|21281.95|21281.95|21281.92|21281.92|21281.98|21281.98|21281.87|21281.87|0
1648545900000|2022-03-29 09:25:00|21282.06|21282.06|21282.5|21282.5|21282.96|21282.96|21281.99|21281.99|0
1648545910000|2022-03-29 09:25:10|21282.15|21282.15|21282.5|21282.5|21282.5|21282.5|21281.93|21281.93|0
1648545920000|2022-03-29 09:25:20|21282.41|21282.41|21282.1|21282.1|21282.41|21282.41|21282.07|21282.07|0
1648545930000|2022-03-29 09:25:30|21282.04|21282.04|21282|21282|21282.14|21282.14|21281.67|21281.67|0
1648545940000|2022-03-29 09:25:40|21281.78|21281.78|21281.62|21281.62|21281.78|21281.78|21281.55|21281.55|0
1648545950000|2022-03-29 09:25:50|21281.56|21281.56|21280.73|21280.73|21281.75|21281.75|21280.73|21280.73|0
1648545960000|2022-03-29 09:26:00|21280.8|21280.8|21280.21|21280.21|21281.22|21281.22|21280.01|21280.01|0
1648545970000|2022-03-29 09:26:10|21280.19|21280.19|21280.13|21280.13|21280.19|21280.19|21280.08|21280.08|0
1648545980000|2022-03-29 09:26:20|21280.24|21280.24|21280.39|21280.39|21280.39|21280.39|21280.13|21280.13|0
1648545990000|2022-03-29 09:26:30|21280.46|21280.46|21281.73|21281.73|21281.73|21281.73|21280.46|21280.46|0
1648546000000|2022-03-29 09:26:40|21281.71|21281.71|21282.1|21282.1|21282.1|21282.1|21281.55|21281.55|0
1648546010000|2022-03-29 09:26:50|21281.96|21281.96|21282.9|21282.9|21282.9|21282.9|21281.84|21281.84|0
1648546020000|2022-03-29 09:27:00|21282.85|21282.85|21282.14|21282.14|21282.85|21282.85|21282.01|21282.01|0
1648546030000|2022-03-29 09:27:10|21282.24|21282.24|21282.67|21282.67|21282.82|21282.82|21282.24|21282.24|0
1648546040000|2022-03-29 09:27:20|21282.74|21282.74|21282.39|21282.39|21282.74|21282.74|21282.21|21282.21|0
1648546050000|2022-03-29 09:27:30|21282.34|21282.34|21282.49|21282.49|21282.69|21282.69|21282.24|21282.24|0
1648546060000|2022-03-29 09:27:40|21282.7|21282.7|21282.62|21282.62|21283.09|21283.09|21282.62|21282.62|0
1648546070000|2022-03-29 09:27:50|21282.52|21282.52|21282.06|21282.06|21282.52|21282.52|21282.06|21282.06|0
1648546080000|2022-03-29 09:28:00|21282.22|21282.22|21283.3|21283.3|21283.38|21283.38|21282.22|21282.22|0
1648546090000|2022-03-29 09:28:10|21283.37|21283.37|21283.67|21283.67|21283.67|21283.67|21283.37|21283.37|0
1648546100000|2022-03-29 09:28:20|21283.78|21283.78|21283.63|21283.63|21283.96|21283.96|21283.57|21283.57|0
1648546110000|2022-03-29 09:28:30|21283.66|21283.66|21283.89|21283.89|21283.96|21283.96|21283.66|21283.66|0
1648546120000|2022-03-29 09:28:40|21283.96|21283.96|21283.64|21283.64|21284.01|21284.01|21283.64|21283.64|0
1648546130000|2022-03-29 09:28:50|21283.43|21283.43|21283.13|21283.13|21283.57|21283.57|21283.13|21283.13|0
1648546140000|2022-03-29 09:29:00|21283.28|21283.28|21282.93|21282.93|21283.28|21283.28|21282.93|21282.93|0
1648546150000|2022-03-29 09:29:10|21283.05|21283.05|21282.94|21282.94|21283.14|21283.14|21282.94|21282.94|0
1648546160000|2022-03-29 09:29:20|21282.92|21282.92|21281.92|21281.92|21282.92|21282.92|21281.92|21281.92|0
1648546170000|2022-03-29 09:29:30|21281.94|21281.94|21281.09|21281.09|21282.08|21282.08|21281.09|21281.09|0
1648546180000|2022-03-29 09:29:40|21280.94|21280.94|21280.38|21280.38|21280.94|21280.94|21280.38|21280.38|0
1648546190000|2022-03-29 09:29:50|21280.44|21280.44|21286.34|21286.34|21286.34|21286.34|21280.44|21280.44|0
1648546200000|2022-03-29 09:30:00|21286.24|21286.24|21287.04|21287.04|21288.76|21288.76|21286.24|21286.24|0
1648546210000|2022-03-29 09:30:10|21286.93|21286.93|21283.91|21283.91|21286.93|21286.93|21283.91|21283.91|0
1648546220000|2022-03-29 09:30:20|21283.88|21283.88|21282.89|21282.89|21283.9|21283.9|21282.5|21282.5|0
1648546230000|2022-03-29 09:30:30|21282.76|21282.76|21280.7|21280.7|21282.76|21282.76|21280.36|21280.36|0
1648546240000|2022-03-29 09:30:40|21280.72|21280.72|21280.79|21280.79|21281.55|21281.55|21280.51|21280.51|0
1648546250000|2022-03-29 09:30:50|21280.87|21280.87|21280.76|21280.76|21280.95|21280.95|21280.22|21280.22|0
1648546260000|2022-03-29 09:31:00|21280.55|21280.55|21280.53|21280.53|21280.68|21280.68|21280.53|21280.53|0
1648546270000|2022-03-29 09:31:10|21280.6|21280.6|21280.8|21280.8|21281.23|21281.23|21280.53|21280.53|0
1648546280000|2022-03-29 09:31:20|21281.17|21281.17|21279.59|21279.59|21281.17|21281.17|21279.57|21279.57|0
1648546290000|2022-03-29 09:31:30|21279.53|21279.53|21280.09|21280.09|21280.25|21280.25|21279.53|21279.53|0
1648546300000|2022-03-29 09:31:40|21280.16|21280.16|21279.04|21279.04|21280.16|21280.16|21279.04|21279.04|0
1648546310000|2022-03-29 09:31:50|21278.91|21278.91|21280.04|21280.04|21280.04|21280.04|21278.87|21278.87|0
1648546320000|2022-03-29 09:32:00|21280.19|21280.19|21281.16|21281.16|21281.78|21281.78|21280.19|21280.19|0
1648546330000|2022-03-29 09:32:10|21281.31|21281.31|21281.04|21281.04|21281.31|21281.31|21280.95|21280.95|0
1648546340000|2022-03-29 09:32:20|21280.97|21280.97|21281.5|21281.5|21281.59|21281.59|21280.43|21280.43|0
1648546350000|2022-03-29 09:32:30|21281.44|21281.44|21280.73|21280.73|21281.44|21281.44|21280.73|21280.73|0
1648546360000|2022-03-29 09:32:40|21280.69|21280.69|21280.54|21280.54|21280.85|21280.85|21280.52|21280.52|0
1648546370000|2022-03-29 09:32:50|21280.59|21280.59|21280.95|21280.95|21280.95|21280.95|21280.55|21280.55|0
1648546380000|2022-03-29 09:33:00|21281.09|21281.09|21281.9|21281.9|21282.18|21282.18|21281.09|21281.09|0
1648546390000|2022-03-29 09:33:10|21281.98|21281.98|21282.5|21282.5|21282.62|21282.62|21281.95|21281.95|0
1648546400000|2022-03-29 09:33:20|21282.46|21282.46|21283.16|21283.16|21283.16|21283.16|21282.46|21282.46|0
1648546410000|2022-03-29 09:33:30|21283.02|21283.02|21283.63|21283.63|21283.63|21283.63|21282.99|21282.99|0
1648546420000|2022-03-29 09:33:40|21283.72|21283.72|21285.87|21285.87|21285.9|21285.9|21283.72|21283.72|0
1648546430000|2022-03-29 09:33:50|21285.86|21285.86|21286.86|21286.86|21286.86|21286.86|21285.77|21285.77|0
1648546440000|2022-03-29 09:34:00|21286.82|21286.82|21287.46|21287.46|21287.46|21287.46|21286.82|21286.82|0
1648546450000|2022-03-29 09:34:10|21287.51|21287.51|21288.05|21288.05|21288.05|21288.05|21287.16|21287.16|0
1648546460000|2022-03-29 09:34:20|21288.1|21288.1|21289.09|21289.09|21289.17|21289.17|21287.99|21287.99|0
1648546470000|2022-03-29 09:34:30|21289.18|21289.18|21289.49|21289.49|21289.49|21289.49|21288.84|21288.84|0
1648546480000|2022-03-29 09:34:40|21289.63|21289.63|21289.85|21289.85|21289.85|21289.85|21289.44|21289.44|0
1648546490000|2022-03-29 09:34:50|21289.99|21289.99|21291.21|21291.21|21291.27|21291.27|21289.99|21289.99|0
1648546500000|2022-03-29 09:35:00|21291.28|21291.28|21291.48|21291.48|21291.85|21291.85|21291.28|21291.28|0
1648546510000|2022-03-29 09:35:10|21291.51|21291.51|21291.72|21291.72|21291.72|21291.72|21291.39|21291.39|0
1648546520000|2022-03-29 09:35:20|21291.64|21291.64|21291.26|21291.26|21291.82|21291.82|21290.93|21290.93|0
1648546530000|2022-03-29 09:35:30|21291.29|21291.29|21291.49|21291.49|21291.49|21291.49|21291.23|21291.23|0
1648546540000|2022-03-29 09:35:40|21291.78|21291.78|21291.89|21291.89|21292.15|21292.15|21291.69|21291.69|0
1648546550000|2022-03-29 09:35:50|21292.03|21292.03|21292.57|21292.57|21292.61|21292.61|21292.03|21292.03|0
1648546560000|2022-03-29 09:36:00|21292.68|21292.68|21294.06|21294.06|21294.11|21294.11|21292.25|21292.25|0
1648546570000|2022-03-29 09:36:10|21294.15|21294.15|21293.98|21293.98|21294.22|21294.22|21293.65|21293.65|0
1648546580000|2022-03-29 09:36:20|21294.06|21294.06|21293.93|21293.93|21294.26|21294.26|21293.87|21293.87|0
1648546590000|2022-03-29 09:36:30|21293.88|21293.88|21293.92|21293.92|21294.32|21294.32|21293.7|21293.7|0
1648546600000|2022-03-29 09:36:40|21294|21294|21295.15|21295.15|21295.39|21295.39|21294|21294|0
1648546610000|2022-03-29 09:36:50|21295.3|21295.3|21296.79|21296.79|21296.79|21296.79|21295.16|21295.16|0
1648546620000|2022-03-29 09:37:00|21296.89|21296.89|21296.94|21296.94|21297|21297|21296.7|21296.7|0
1648546630000|2022-03-29 09:37:10|21296.88|21296.88|21296.31|21296.31|21296.88|21296.88|21296.15|21296.15|0
1648546640000|2022-03-29 09:37:20|21296.23|21296.23|21296.35|21296.35|21296.64|21296.64|21296.23|21296.23|0
1648546650000|2022-03-29 09:37:30|21296.24|21296.24|21296.49|21296.49|21296.55|21296.55|21296.22|21296.22|0
1648546660000|2022-03-29 09:37:40|21296.55|21296.55|21296.6|21296.6|21296.81|21296.81|21296.47|21296.47|0
1648546670000|2022-03-29 09:37:50|21296.46|21296.46|21296.4|21296.4|21296.55|21296.55|21296.25|21296.25|0
1648546680000|2022-03-29 09:38:00|21296.33|21296.33|21296.67|21296.67|21296.71|21296.71|21296.02|21296.02|0
1648546690000|2022-03-29 09:38:10|21296.76|21296.76|21296.81|21296.81|21296.81|21296.81|21296.42|21296.42|0
1648546700000|2022-03-29 09:38:20|21296.92|21296.92|21297.42|21297.42|21297.58|21297.58|21296.92|21296.92|0
1648546710000|2022-03-29 09:38:30|21297.35|21297.35|21298.82|21298.82|21298.82|21298.82|21297.35|21297.35|0
1648546720000|2022-03-29 09:38:40|21298.9|21298.9|21299.35|21299.35|21299.63|21299.63|21298.9|21298.9|0
1648546730000|2022-03-29 09:38:50|21299.18|21299.18|21299.16|21299.16|21299.5|21299.5|21299.09|21299.09|0
1648546740000|2022-03-29 09:39:00|21299.1|21299.1|21299.58|21299.58|21299.58|21299.58|21298.84|21298.84|0
1648546750000|2022-03-29 09:39:10|21299.9|21299.9|21301.47|21301.47|21301.53|21301.53|21299.88|21299.88|0
1648546760000|2022-03-29 09:39:20|21301.57|21301.57|21302.02|21302.02|21302.02|21302.02|21301.53|21301.53|0
1648546770000|2022-03-29 09:39:30|21302.08|21302.08|21301.98|21301.98|21302.1|21302.1|21301.93|21301.93|0
1648546780000|2022-03-29 09:39:40|21302.05|21302.05|21303|21303|21303|21303|21302.05|21302.05|0
1648546790000|2022-03-29 09:39:50|21303.13|21303.13|21302.82|21302.82|21303.15|21303.15|21302.82|21302.82|0
1648546800000|2022-03-29 09:40:00|21302.89|21302.89|21303.08|21303.08|21303.08|21303.08|21302.87|21302.87|0
1648546810000|2022-03-29 09:40:10|21303.14|21303.14|21301.35|21301.35|21303.2|21303.2|21301.31|21301.31|0
1648546820000|2022-03-29 09:40:20|21301.02|21301.02|21302.77|21302.77|21302.77|21302.77|21301.02|21301.02|0
1648546830000|2022-03-29 09:40:30|21303.02|21303.02|21303|21303|21303.44|21303.44|21302.89|21302.89|0
1648546840000|2022-03-29 09:40:40|21303.11|21303.11|21303.03|21303.03|21303.43|21303.43|21303.03|21303.03|0
1648546850000|2022-03-29 09:40:50|21303.01|21303.01|21302.77|21302.77|21303.01|21303.01|21302.77|21302.77|0
1648546860000|2022-03-29 09:41:00|21302.82|21302.82|21304.24|21304.24|21304.24|21304.24|21302.82|21302.82|0
1648546870000|2022-03-29 09:41:10|21304.35|21304.35|21305.28|21305.28|21305.44|21305.44|21304.35|21304.35|0
1648546880000|2022-03-29 09:41:20|21305.34|21305.34|21305.97|21305.97|21305.97|21305.97|21305.31|21305.31|0
1648546890000|2022-03-29 09:41:30|21305.88|21305.88|21305.7|21305.7|21306.08|21306.08|21305.59|21305.59|0
1648546900000|2022-03-29 09:41:40|21306.01|21306.01|21305.92|21305.92|21306.01|21306.01|21305.27|21305.27|0
1648546910000|2022-03-29 09:41:50|21305.96|21305.96|21306.75|21306.75|21306.75|21306.75|21305.89|21305.89|0
1648546920000|2022-03-29 09:42:00|21306.82|21306.82|21306.7|21306.7|21307.27|21307.27|21306.67|21306.67|0
1648546930000|2022-03-29 09:42:10|21306.62|21306.62|21306.58|21306.58|21306.69|21306.69|21306.51|21306.51|0
1648546940000|2022-03-29 09:42:20|21306.84|21306.84|21308.8|21308.8|21308.8|21308.8|21306.84|21306.84|0
1648546950000|2022-03-29 09:42:30|21308.71|21308.71|21308.81|21308.81|21309.14|21309.14|21308.61|21308.61|0
1648546960000|2022-03-29 09:42:40|21308.93|21308.93|21309.6|21309.6|21309.6|21309.6|21308.93|21308.93|0
1648546970000|2022-03-29 09:42:50|21309.65|21309.65|21310.79|21310.79|21310.79|21310.79|21309.63|21309.63|0
1648546980000|2022-03-29 09:43:00|21310.84|21310.84|21311.51|21311.51|21311.63|21311.63|21310.84|21310.84|0
1648546990000|2022-03-29 09:43:10|21311.63|21311.63|21312.11|21312.11|21312.3|21312.3|21311.57|21311.57|0
1648547000000|2022-03-29 09:43:20|21312.25|21312.25|21312.73|21312.73|21312.73|21312.73|21312.1|21312.1|0
1648547010000|2022-03-29 09:43:30|21312.88|21312.88|21313.18|21313.18|21313.31|21313.31|21312.77|21312.77|0
1648547020000|2022-03-29 09:43:40|21313.11|21313.11|21313.1|21313.1|21313.26|21313.26|21312.93|21312.93|0
1648547030000|2022-03-29 09:43:50|21312.19|21312.19|21310.72|21310.72|21312.19|21312.19|21310.72|21310.72|0
1648547040000|2022-03-29 09:44:00|21310.64|21310.64|21310.87|21310.87|21310.91|21310.91|21310.59|21310.59|0
1648547050000|2022-03-29 09:44:10|21310.93|21310.93|21311.12|21311.12|21311.27|21311.27|21310.93|21310.93|0
1648547060000|2022-03-29 09:44:20|21311.17|21311.17|21311.47|21311.47|21311.56|21311.56|21311.02|21311.02|0
1648547070000|2022-03-29 09:44:30|21311.41|21311.41|21310.58|21310.58|21311.47|21311.47|21310.36|21310.36|0
1648547080000|2022-03-29 09:44:40|21310.53|21310.53|21311.12|21311.12|21311.26|21311.26|21310.53|21310.53|0
1648547090000|2022-03-29 09:44:50|21310.94|21310.94|21310.7|21310.7|21311|21311|21310.29|21310.29|0
1648547100000|2022-03-29 09:45:00|21310.64|21310.64|21310.78|21310.78|21310.84|21310.84|21310.12|21310.12|0
1648547110000|2022-03-29 09:45:10|21310.61|21310.61|21310.08|21310.08|21311.16|21311.16|21310.05|21310.05|0
1648547120000|2022-03-29 09:45:20|21310.04|21310.04|21310.21|21310.21|21310.78|21310.78|21310.04|21310.04|0
1648547130000|2022-03-29 09:45:30|21310.06|21310.06|21309.65|21309.65|21310.06|21310.06|21309.65|21309.65|0
1648547140000|2022-03-29 09:45:40|21309.39|21309.39|21308.47|21308.47|21309.5|21309.5|21308.39|21308.39|0
1648547150000|2022-03-29 09:45:50|21308.39|21308.39|21307.12|21307.12|21308.39|21308.39|21307.1|21307.1|0
1648547160000|2022-03-29 09:46:00|21307.55|21307.55|21305.62|21305.62|21307.66|21307.66|21305.57|21305.57|0
1648547170000|2022-03-29 09:46:10|21305.7|21305.7|21305.94|21305.94|21305.98|21305.98|21305.59|21305.59|0
1648547180000|2022-03-29 09:46:20|21306.12|21306.12|21306.29|21306.29|21306.58|21306.58|21306.05|21306.05|0
1648547190000|2022-03-29 09:46:30|21306.34|21306.34|21306.07|21306.07|21306.4|21306.4|21305.81|21305.81|0
1648547200000|2022-03-29 09:46:40|21306.12|21306.12|21306.42|21306.42|21306.42|21306.42|21305.9|21305.9|0
1648547210000|2022-03-29 09:46:50|21306.64|21306.64|21309.44|21309.44|21309.44|21309.44|21306.61|21306.61|0
1648547220000|2022-03-29 09:47:00|21309.39|21309.39|21308.9|21308.9|21309.45|21309.45|21308.64|21308.64|0
1648547230000|2022-03-29 09:47:10|21308.85|21308.85|21307.88|21307.88|21308.88|21308.88|21307.78|21307.78|0
1648547240000|2022-03-29 09:47:20|21307.82|21307.82|21308.2|21308.2|21308.36|21308.36|21307.27|21307.27|0
1648547250000|2022-03-29 09:47:30|21308.36|21308.36|21308.49|21308.49|21308.71|21308.71|21308.31|21308.31|0
1648547260000|2022-03-29 09:47:40|21308.39|21308.39|21308.59|21308.59|21308.59|21308.59|21308.08|21308.08|0
1648547270000|2022-03-29 09:47:50|21308.5|21308.5|21307.82|21307.82|21308.5|21308.5|21307.29|21307.29|0
1648547280000|2022-03-29 09:48:00|21307.87|21307.87|21307.7|21307.7|21307.96|21307.96|21307.55|21307.55|0
1648547290000|2022-03-29 09:48:10|21307.63|21307.63|21308.01|21308.01|21308.21|21308.21|21307.63|21307.63|0
1648547300000|2022-03-29 09:48:20|21307.9|21307.9|21308.61|21308.61|21308.77|21308.77|21307.9|21307.9|0
1648547310000|2022-03-29 09:48:30|21308.27|21308.27|21309.15|21309.15|21309.15|21309.15|21308.27|21308.27|0
1648547320000|2022-03-29 09:48:40|21309.1|21309.1|21308.45|21308.45|21309.1|21309.1|21308.3|21308.3|0
1648547330000|2022-03-29 09:48:50|21308.37|21308.37|21308.91|21308.91|21308.95|21308.95|21308.37|21308.37|0
1648547340000|2022-03-29 09:49:00|21308.81|21308.81|21308.6|21308.6|21308.81|21308.81|21308.5|21308.5|0
1648547350000|2022-03-29 09:49:10|21308.34|21308.34|21308.36|21308.36|21308.61|21308.61|21307.77|21307.77|0
1648547360000|2022-03-29 09:49:20|21308.31|21308.31|21308.31|21308.31|21308.63|21308.63|21308.28|21308.28|0
1648547370000|2022-03-29 09:49:30|21308.26|21308.26|21308.34|21308.34|21308.45|21308.45|21308.2|21308.2|0
1648547380000|2022-03-29 09:49:40|21308.41|21308.41|21308.17|21308.17|21308.82|21308.82|21308.17|21308.17|0
1648547390000|2022-03-29 09:49:50|21308.04|21308.04|21307.93|21307.93|21308.08|21308.08|21307.69|21307.69|0
1648547400000|2022-03-29 09:50:00|21307.94|21307.94|21309.45|21309.45|21309.71|21309.71|21307.94|21307.94|0
1648547410000|2022-03-29 09:50:10|21309.56|21309.56|21310.81|21310.81|21310.81|21310.81|21309.43|21309.43|0
1648547420000|2022-03-29 09:50:20|21310.94|21310.94|21311.53|21311.53|21311.53|21311.53|21310.94|21310.94|0
1648547430000|2022-03-29 09:50:30|21311.68|21311.68|21311.44|21311.44|21311.71|21311.71|21311.38|21311.38|0
1648547440000|2022-03-29 09:50:40|21311.41|21311.41|21311.45|21311.45|21312.04|21312.04|21311.41|21311.41|0
1648547450000|2022-03-29 09:50:50|21311.36|21311.36|21311.23|21311.23|21311.47|21311.47|21311.05|21311.05|0
1648547460000|2022-03-29 09:51:00|21311.16|21311.16|21310.76|21310.76|21311.23|21311.23|21310.7|21310.7|0
1648547470000|2022-03-29 09:51:10|21311.03|21311.03|21311.4|21311.4|21311.5|21311.5|21311.03|21311.03|0
1648547480000|2022-03-29 09:51:20|21311.34|21311.34|21310.75|21310.75|21311.34|21311.34|21310.67|21310.67|0
1648547490000|2022-03-29 09:51:30|21310.82|21310.82|21311.33|21311.33|21311.33|21311.33|21310.7|21310.7|0
1648547500000|2022-03-29 09:51:40|21311.38|21311.38|21311.32|21311.32|21311.39|21311.39|21311.32|21311.32|0
1648547510000|2022-03-29 09:51:50|21311.42|21311.42|21311.8|21311.8|21311.86|21311.86|21311.42|21311.42|0
1648547520000|2022-03-29 09:52:00|21311.71|21311.71|21311.77|21311.77|21311.94|21311.94|21311.58|21311.58|0
1648547530000|2022-03-29 09:52:10|21311.67|21311.67|21311.13|21311.13|21311.67|21311.67|21311.1|21311.1|0
1648547540000|2022-03-29 09:52:20|21311.07|21311.07|21311.01|21311.01|21311.22|21311.22|21310.44|21310.44|0
1648547550000|2022-03-29 09:52:30|21311.06|21311.06|21311|21311|21311.06|21311.06|21310.72|21310.72|0
1648547560000|2022-03-29 09:52:40|21310.81|21310.81|21311.11|21311.11|21311.22|21311.22|21310.78|21310.78|0
1648547570000|2022-03-29 09:52:50|21311.04|21311.04|21310.55|21310.55|21311.24|21311.24|21310.55|21310.55|0
1648547580000|2022-03-29 09:53:00|21310.44|21310.44|21310.8|21310.8|21310.8|21310.8|21310.44|21310.44|0
1648547590000|2022-03-29 09:53:10|21310.91|21310.91|21309.92|21309.92|21310.91|21310.91|21309.85|21309.85|0
1648547600000|2022-03-29 09:53:20|21309.66|21309.66|21309.23|21309.23|21309.66|21309.66|21308.86|21308.86|0
1648547610000|2022-03-29 09:53:30|21309.29|21309.29|21308.7|21308.7|21309.31|21309.31|21308.7|21308.7|0
1648547620000|2022-03-29 09:53:40|21308.75|21308.75|21308.73|21308.73|21308.87|21308.87|21308.67|21308.67|0
1648547630000|2022-03-29 09:53:50|21308.88|21308.88|21308.4|21308.4|21309.19|21309.19|21308.4|21308.4|0
1648547640000|2022-03-29 09:54:00|21308.48|21308.48|21308.44|21308.44|21308.48|21308.48|21308.03|21308.03|0
1648547650000|2022-03-29 09:54:10|21308.51|21308.51|21308.07|21308.07|21308.51|21308.51|21308.02|21308.02|0
1648547660000|2022-03-29 09:54:20|21307.93|21307.93|21308.1|21308.1|21308.16|21308.16|21307.93|21307.93|0
1648547670000|2022-03-29 09:54:30|21308.16|21308.16|21308.49|21308.49|21308.49|21308.49|21308.16|21308.16|0
1648547680000|2022-03-29 09:54:40|21308.63|21308.63|21308.42|21308.42|21308.68|21308.68|21308.27|21308.27|0
1648547690000|2022-03-29 09:54:50|21308.35|21308.35|21308.61|21308.61|21308.82|21308.82|21308.31|21308.31|0
1648547700000|2022-03-29 09:55:00|21308.43|21308.43|21308.47|21308.47|21308.53|21308.53|21307.79|21307.79|0
1648547710000|2022-03-29 09:55:10|21308.48|21308.48|21307.91|21307.91|21308.48|21308.48|21307.91|21307.91|0
1648547720000|2022-03-29 09:55:20|21307.96|21307.96|21307.28|21307.28|21308.01|21308.01|21307.18|21307.18|0
1648547730000|2022-03-29 09:55:30|21307.25|21307.25|21307.04|21307.04|21307.25|21307.25|21306.72|21306.72|0
1648547740000|2022-03-29 09:55:40|21307.1|21307.1|21306.81|21306.81|21307.1|21307.1|21306.81|21306.81|0
1648547750000|2022-03-29 09:55:50|21306.66|21306.66|21306.02|21306.02|21306.66|21306.66|21306.02|21306.02|0
1648547760000|2022-03-29 09:56:00|21305.93|21305.93|21306.22|21306.22|21306.53|21306.53|21305.58|21305.58|0
1648547770000|2022-03-29 09:56:10|21306.08|21306.08|21306.38|21306.38|21306.45|21306.45|21306.08|21306.08|0
1648547780000|2022-03-29 09:56:20|21306.45|21306.45|21306.71|21306.71|21306.71|21306.71|21306.36|21306.36|0
1648547790000|2022-03-29 09:56:30|21306.75|21306.75|21307.13|21307.13|21307.19|21307.19|21306.75|21306.75|0
1648547800000|2022-03-29 09:56:40|21306.99|21306.99|21306.73|21306.73|21307.1|21307.1|21306.51|21306.51|0
1648547810000|2022-03-29 09:56:50|21306.7|21306.7|21305.64|21305.64|21306.7|21306.7|21305.64|21305.64|0
1648547820000|2022-03-29 09:57:00|21305.7|21305.7|21305.13|21305.13|21305.89|21305.89|21305|21305|0
1648547830000|2022-03-29 09:57:10|21304.92|21304.92|21305.65|21305.65|21305.65|21305.65|21304.51|21304.51|0
1648547840000|2022-03-29 09:57:20|21305.84|21305.84|21305.89|21305.89|21306.27|21306.27|21305.7|21305.7|0
1648547850000|2022-03-29 09:57:30|21305.7|21305.7|21305.64|21305.64|21305.7|21305.7|21305.57|21305.57|0
1648547860000|2022-03-29 09:57:40|21305.5|21305.5|21305.67|21305.67|21305.74|21305.74|21305.4|21305.4|0
1648547870000|2022-03-29 09:57:50|21305.6|21305.6|21305.8|21305.8|21305.88|21305.88|21305.44|21305.44|0
1648547880000|2022-03-29 09:58:00|21305.88|21305.88|21306.15|21306.15|21306.36|21306.36|21305.68|21305.68|0
1648547890000|2022-03-29 09:58:10|21306.2|21306.2|21306.27|21306.27|21306.52|21306.52|21306.03|21306.03|0
1648547900000|2022-03-29 09:58:20|21306.32|21306.32|21305.97|21305.97|21306.32|21306.32|21305.91|21305.91|0
1648547910000|2022-03-29 09:58:30|21306.23|21306.23|21305.73|21305.73|21306.23|21306.23|21305.73|21305.73|0
1648547920000|2022-03-29 09:58:40|21305.82|21305.82|21306.44|21306.44|21306.53|21306.53|21305.82|21305.82|0
1648547930000|2022-03-29 09:58:50|21306.29|21306.29|21306.31|21306.31|21306.72|21306.72|21306.29|21306.29|0
1648547940000|2022-03-29 09:59:00|21306.71|21306.71|21307.28|21307.28|21307.51|21307.51|21306.71|21306.71|0
1648547950000|2022-03-29 09:59:10|21307.21|21307.21|21306.75|21306.75|21307.22|21307.22|21306.65|21306.65|0
1648547960000|2022-03-29 09:59:20|21306.72|21306.72|21306.64|21306.64|21306.9|21306.9|21306.64|21306.64|0
1648547970000|2022-03-29 09:59:30|21306.67|21306.67|21306.47|21306.47|21307.06|21307.06|21306.47|21306.47|0
1648547980000|2022-03-29 09:59:40|21306.33|21306.33|21305.65|21305.65|21306.39|21306.39|21305.65|21305.65|0
1648547990000|2022-03-29 09:59:50|21305.93|21305.93|21304.89|21304.89|21306.04|21306.04|21304.39|21304.39|0
1648548000000|2022-03-29 10:00:00|21304.92|21304.92|21305.59|21305.59|21305.68|21305.68|21304.82|21304.82|0
1648548010000|2022-03-29 10:00:10|21305.68|21305.68|21305.99|21305.99|21305.99|21305.99|21305.34|21305.34|0
1648548020000|2022-03-29 10:00:20|21306.11|21306.11|21306.26|21306.26|21306.66|21306.66|21306.11|21306.11|0
1648548030000|2022-03-29 10:00:30|21306.19|21306.19|21306.39|21306.39|21306.42|21306.42|21306.06|21306.06|0
1648548040000|2022-03-29 10:00:40|21306.2|21306.2|21306.85|21306.85|21306.85|21306.85|21306.08|21306.08|0
1648548050000|2022-03-29 10:00:50|21306.99|21306.99|21307.15|21307.15|21307.15|21307.15|21306.71|21306.71|0
1648548060000|2022-03-29 10:01:00|21307.24|21307.24|21308.81|21308.81|21308.81|21308.81|21307.24|21307.24|0
1648548070000|2022-03-29 10:01:10|21308.85|21308.85|21309.64|21309.64|21309.68|21309.68|21308.8|21308.8|0
1648548080000|2022-03-29 10:01:20|21309.87|21309.87|21310.16|21310.16|21310.45|21310.45|21309.87|21309.87|0
1648548090000|2022-03-29 10:01:30|21310.24|21310.24|21310.33|21310.33|21310.33|21310.33|21310.24|21310.24|0
1648548100000|2022-03-29 10:01:40|21310.24|21310.24|21310.28|21310.28|21310.37|21310.37|21310.08|21310.08|0
1648548110000|2022-03-29 10:01:50|21310.75|21310.75|21310.58|21310.58|21310.82|21310.82|21310.56|21310.56|0
1648548120000|2022-03-29 10:02:00|21310.44|21310.44|21310.55|21310.55|21310.65|21310.65|21310.16|21310.16|0
1648548130000|2022-03-29 10:02:10|21310.63|21310.63|21310.45|21310.45|21310.75|21310.75|21310.32|21310.32|0
1648548140000|2022-03-29 10:02:20|21310.38|21310.38|21310.57|21310.57|21310.87|21310.87|21310.1|21310.1|0
1648548150000|2022-03-29 10:02:30|21310.52|21310.52|21310.49|21310.49|21310.52|21310.52|21310.28|21310.28|0
1648548160000|2022-03-29 10:02:40|21310.27|21310.27|21309.72|21309.72|21310.27|21310.27|21309.72|21309.72|0
1648548170000|2022-03-29 10:02:50|21309.67|21309.67|21309.17|21309.17|21309.67|21309.67|21309.17|21309.17|0
1648548180000|2022-03-29 10:03:00|21309.24|21309.24|21309.21|21309.21|21309.42|21309.42|21309.08|21309.08|0
1648548190000|2022-03-29 10:03:10|21309.22|21309.22|21309.58|21309.58|21309.58|21309.58|21309.22|21309.22|0
1648548200000|2022-03-29 10:03:20|21309.82|21309.82|21309.94|21309.94|21310.09|21310.09|21309.66|21309.66|0
1648548210000|2022-03-29 10:03:30|21309.89|21309.89|21309.78|21309.78|21309.89|21309.89|21309.7|21309.7|0
1648548220000|2022-03-29 10:03:40|21309.62|21309.62|21309.75|21309.75|21309.75|21309.75|21309.54|21309.54|0
1648548230000|2022-03-29 10:03:50|21309.67|21309.67|21309.09|21309.09|21309.75|21309.75|21309.09|21309.09|0
1648548240000|2022-03-29 10:04:00|21308.96|21308.96|21308.96|21308.96|21308.96|21308.96|21308.87|21308.87|0
1648548250000|2022-03-29 10:04:10|21309.17|21309.17|21309.69|21309.69|21310.05|21310.05|21309.16|21309.16|0
1648548260000|2022-03-29 10:04:20|21309.6|21309.6|21310.25|21310.25|21310.31|21310.31|21309.53|21309.53|0
1648548270000|2022-03-29 10:04:30|21310.47|21310.47|21310.29|21310.29|21310.53|21310.53|21310.29|21310.29|0
1648548280000|2022-03-29 10:04:40|21310.15|21310.15|21310.75|21310.75|21310.75|21310.75|21310.15|21310.15|0
1648548290000|2022-03-29 10:04:50|21310.67|21310.67|21310.82|21310.82|21310.82|21310.82|21310.53|21310.53|0
1648548300000|2022-03-29 10:05:00|21311.03|21311.03|21310.29|21310.29|21311.09|21311.09|21310.29|21310.29|0
1648548310000|2022-03-29 10:05:10|21310.22|21310.22|21309.86|21309.86|21310.24|21310.24|21309.78|21309.78|0
1648548320000|2022-03-29 10:05:20|21309.89|21309.89|21309.58|21309.58|21309.89|21309.89|21309.48|21309.48|0
1648548330000|2022-03-29 10:05:30|21309.63|21309.63|21309.13|21309.13|21309.64|21309.64|21309.06|21309.06|0
1648548340000|2022-03-29 10:05:40|21309.1|21309.1|21308.21|21308.21|21309.2|21309.2|21308.21|21308.21|0
1648548350000|2022-03-29 10:05:50|21308.23|21308.23|21308.7|21308.7|21309.05|21309.05|21308.23|21308.23|0
1648548360000|2022-03-29 10:06:00|21308.51|21308.51|21307.81|21307.81|21308.66|21308.66|21307.81|21307.81|0
1648548370000|2022-03-29 10:06:10|21307.77|21307.77|21306.86|21306.86|21307.77|21307.77|21306.86|21306.86|0
1648548380000|2022-03-29 10:06:20|21306.81|21306.81|21306.58|21306.58|21306.93|21306.93|21306.37|21306.37|0
1648548390000|2022-03-29 10:06:30|21306.73|21306.73|21307.13|21307.13|21307.13|21307.13|21306.62|21306.62|0
1648548400000|2022-03-29 10:06:40|21307.23|21307.23|21307.01|21307.01|21307.25|21307.25|21306.81|21306.81|0
1648548410000|2022-03-29 10:06:50|21306.96|21306.96|21306.54|21306.54|21307.24|21307.24|21306.4|21306.4|0
1648548420000|2022-03-29 10:07:00|21306.58|21306.58|21306.7|21306.7|21306.88|21306.88|21306.49|21306.49|0
1648548430000|2022-03-29 10:07:10|21306.77|21306.77|21305.74|21305.74|21306.77|21306.77|21305.41|21305.41|0
1648548440000|2022-03-29 10:07:20|21305.78|21305.78|21305.87|21305.87|21305.97|21305.97|21305.71|21305.71|0
1648548450000|2022-03-29 10:07:30|21305.98|21305.98|21305.65|21305.65|21306.02|21306.02|21305.55|21305.55|0
1648548460000|2022-03-29 10:07:40|21305.75|21305.75|21305.59|21305.59|21305.98|21305.98|21305.4|21305.4|0
1648548470000|2022-03-29 10:07:50|21305.64|21305.64|21304.1|21304.1|21305.64|21305.64|21303.16|21303.16|0
1648548480000|2022-03-29 10:08:00|21303.89|21303.89|21302.53|21302.53|21303.89|21303.89|21302.53|21302.53|0
1648548490000|2022-03-29 10:08:10|21302.49|21302.49|21302.4|21302.4|21302.49|21302.49|21302.25|21302.25|0
1648548500000|2022-03-29 10:08:20|21302.51|21302.51|21303.26|21303.26|21303.26|21303.26|21302.51|21302.51|0
1648548510000|2022-03-29 10:08:30|21303.31|21303.31|21303.47|21303.47|21303.52|21303.52|21302.87|21302.87|0
1648548520000|2022-03-29 10:08:40|21303.59|21303.59|21303.69|21303.69|21303.69|21303.69|21302.94|21302.94|0
1648548530000|2022-03-29 10:08:50|21303.61|21303.61|21296.71|21296.71|21303.77|21303.77|21296.71|21296.71|0
1648548540000|2022-03-29 10:09:00|21296.64|21296.64|21295.79|21295.79|21296.64|21296.64|21295.61|21295.61|0
1648548550000|2022-03-29 10:09:10|21295.68|21295.68|21295.3|21295.3|21295.68|21295.68|21295.2|21295.2|0
1648548560000|2022-03-29 10:09:20|21295.4|21295.4|21294.67|21294.67|21295.68|21295.68|21294.67|21294.67|0
1648548570000|2022-03-29 10:09:30|21294.62|21294.62|21294.27|21294.27|21294.74|21294.74|21294.27|21294.27|0
1648548580000|2022-03-29 10:09:40|21294.32|21294.32|21294.62|21294.62|21294.62|21294.62|21294.23|21294.23|0
1648548590000|2022-03-29 10:09:50|21294.56|21294.56|21294.41|21294.41|21294.68|21294.68|21294.41|21294.41|0
1648548600000|2022-03-29 10:10:00|21294.46|21294.46|21294.51|21294.51|21294.51|21294.51|21294.19|21294.19|0
1648548610000|2022-03-29 10:10:10|21294.48|21294.48|21294.79|21294.79|21294.79|21294.79|21294.36|21294.36|0
1648548620000|2022-03-29 10:10:20|21294.6|21294.6|21294.01|21294.01|21294.75|21294.75|21294.01|21294.01|0
1648548630000|2022-03-29 10:10:30|21293.9|21293.9|21293.67|21293.67|21293.9|21293.9|21293.47|21293.47|0
1648548640000|2022-03-29 10:10:40|21293.74|21293.74|21293.49|21293.49|21293.74|21293.74|21293.49|21293.49|0
1648548650000|2022-03-29 10:10:50|21293.23|21293.23|21293.07|21293.07|21293.36|21293.36|21292.71|21292.71|0
1648548660000|2022-03-29 10:11:00|21293.12|21293.12|21293.52|21293.52|21293.65|21293.65|21293.06|21293.06|0
1648548670000|2022-03-29 10:11:10|21293.45|21293.45|21293.78|21293.78|21293.81|21293.81|21293.45|21293.45|0
1648548680000|2022-03-29 10:11:20|21293.85|21293.85|21292.66|21292.66|21293.91|21293.91|21292.6|21292.6|0
1648548690000|2022-03-29 10:11:30|21293|21293|21293.33|21293.33|21293.4|21293.4|21293|21293|0
1648548700000|2022-03-29 10:11:40|21293.27|21293.27|21293.11|21293.11|21293.32|21293.32|21293.11|21293.11|0
1648548710000|2022-03-29 10:11:50|21293.04|21293.04|21293.33|21293.33|21293.33|21293.33|21292.98|21292.98|0
1648548720000|2022-03-29 10:12:00|21293.65|21293.65|21293.35|21293.35|21293.65|21293.65|21293.35|21293.35|0
1648548730000|2022-03-29 10:12:10|21293.48|21293.48|21293.45|21293.45|21293.54|21293.54|21293.32|21293.32|0
1648548740000|2022-03-29 10:12:20|21293.41|21293.41|21293.45|21293.45|21293.51|21293.51|21293.41|21293.41|0
1648548750000|2022-03-29 10:12:30|21293.52|21293.52|21293.46|21293.46|21293.55|21293.55|21293.46|21293.46|0
1648548760000|2022-03-29 10:12:40|21293.58|21293.58|21293.57|21293.57|21293.92|21293.92|21293.57|21293.57|0
1648548770000|2022-03-29 10:12:50|21293.68|21293.68|21294.18|21294.18|21294.18|21294.18|21293.68|21293.68|0
1648548780000|2022-03-29 10:13:00|21294.12|21294.12|21294.18|21294.18|21294.62|21294.62|21294.12|21294.12|0
1648548790000|2022-03-29 10:13:10|21294.29|21294.29|21294.78|21294.78|21294.86|21294.86|21294.25|21294.25|0
1648548800000|2022-03-29 10:13:20|21294.86|21294.86|21294.61|21294.61|21294.89|21294.89|21294.58|21294.58|0
1648548810000|2022-03-29 10:13:30|21294.2|21294.2|21294.47|21294.47|21294.47|21294.47|21293.95|21293.95|0
1648548820000|2022-03-29 10:13:40|21294.55|21294.55|21293.81|21293.81|21294.55|21294.55|21293.56|21293.56|0
1648548830000|2022-03-29 10:13:50|21293.63|21293.63|21294.31|21294.31|21294.31|21294.31|21293.51|21293.51|0
1648548840000|2022-03-29 10:14:00|21294.16|21294.16|21294.45|21294.45|21294.6|21294.6|21294.03|21294.03|0
1648548850000|2022-03-29 10:14:10|21294.41|21294.41|21294.35|21294.35|21294.41|21294.41|21294.22|21294.22|0
1648548860000|2022-03-29 10:14:20|21294.01|21294.01|21293.95|21293.95|21294.01|21294.01|21293.89|21293.89|0
1648548870000|2022-03-29 10:14:30|21293.99|21293.99|21293.56|21293.56|21293.99|21293.99|21293.51|21293.51|0
1648548880000|2022-03-29 10:14:40|21293.45|21293.45|21293.82|21293.82|21293.82|21293.82|21293.45|21293.45|0
1648548890000|2022-03-29 10:14:50|21293.61|21293.61|21294.37|21294.37|21294.37|21294.37|21293.61|21293.61|0
1648548900000|2022-03-29 10:15:00|21294.01|21294.01|21293.6|21293.6|21294.03|21294.03|21293.32|21293.32|0
1648548910000|2022-03-29 10:15:10|21293.5|21293.5|21293.74|21293.74|21294.26|21294.26|21293.5|21293.5|0
1648548920000|2022-03-29 10:15:20|21293.88|21293.88|21294.54|21294.54|21294.65|21294.65|21293.88|21293.88|0
1648548930000|2022-03-29 10:15:30|21294.46|21294.46|21296.01|21296.01|21296.23|21296.23|21294.35|21294.35|0
1648548940000|2022-03-29 10:15:40|21296.07|21296.07|21296.09|21296.09|21296.25|21296.25|21295.87|21295.87|0
1648548950000|2022-03-29 10:15:50|21295.91|21295.91|21296.22|21296.22|21296.25|21296.25|21295.91|21295.91|0
1648548960000|2022-03-29 10:16:00|21296.15|21296.15|21296.29|21296.29|21296.47|21296.47|21296.12|21296.12|0
1648548970000|2022-03-29 10:16:10|21296.4|21296.4|21296.5|21296.5|21296.58|21296.58|21296.21|21296.21|0
1648548980000|2022-03-29 10:16:20|21296.52|21296.52|21296.37|21296.37|21296.72|21296.72|21295.97|21295.97|0
1648548990000|2022-03-29 10:16:30|21296.43|21296.43|21296.65|21296.65|21296.69|21296.69|21296.43|21296.43|0
1648549000000|2022-03-29 10:16:40|21296.72|21296.72|21297.47|21297.47|21297.47|21297.47|21296.64|21296.64|0
1648549010000|2022-03-29 10:16:50|21297.32|21297.32|21298.29|21298.29|21298.29|21298.29|21297.17|21297.17|0
1648549020000|2022-03-29 10:17:00|21298.38|21298.38|21297.85|21297.85|21298.56|21298.56|21297.85|21297.85|0
1648549030000|2022-03-29 10:17:10|21298|21298|21298.18|21298.18|21298.18|21298.18|21297.98|21297.98|0
1648549040000|2022-03-29 10:17:20|21298|21298|21298.26|21298.26|21298.45|21298.45|21298|21298|0
1648549050000|2022-03-29 10:17:30|21298.11|21298.11|21298.76|21298.76|21298.86|21298.86|21298.11|21298.11|0
1648549060000|2022-03-29 10:17:40|21298.89|21298.89|21298.97|21298.97|21299.05|21299.05|21298.62|21298.62|0
1648549070000|2022-03-29 10:17:50|21299.08|21299.08|21298.79|21298.79|21299.22|21299.22|21298.79|21298.79|0
1648549080000|2022-03-29 10:18:00|21298.82|21298.82|21299.61|21299.61|21299.61|21299.61|21298.58|21298.58|0
1648549090000|2022-03-29 10:18:10|21299.38|21299.38|21299.53|21299.53|21299.53|21299.53|21299.37|21299.37|0
1648549100000|2022-03-29 10:18:20|21299.65|21299.65|21299.63|21299.63|21299.95|21299.95|21298.96|21298.96|0
1648549110000|2022-03-29 10:18:30|21299.81|21299.81|21299.94|21299.94|21300.12|21300.12|21299.81|21299.81|0
1648549120000|2022-03-29 10:18:40|21299.79|21299.79|21300.12|21300.12|21300.19|21300.19|21299.54|21299.54|0
1648549130000|2022-03-29 10:18:50|21300.19|21300.19|21300.56|21300.56|21300.59|21300.59|21300.12|21300.12|0
1648549140000|2022-03-29 10:19:00|21300.61|21300.61|21299.85|21299.85|21300.61|21300.61|21299.85|21299.85|0
1648549150000|2022-03-29 10:19:10|21299.79|21299.79|21299.79|21299.79|21299.83|21299.83|21299.71|21299.71|0
1648549160000|2022-03-29 10:19:20|21299.9|21299.9|21299.8|21299.8|21299.98|21299.98|21299.55|21299.55|0
1648549170000|2022-03-29 10:19:30|21299.97|21299.97|21299.92|21299.92|21299.97|21299.97|21299.88|21299.88|0
1648549180000|2022-03-29 10:19:40|21299.99|21299.99|21300.42|21300.42|21300.42|21300.42|21299.55|21299.55|0
1648549190000|2022-03-29 10:19:50|21300.53|21300.53|21301.17|21301.17|21301.28|21301.28|21300.44|21300.44|0
1648549200000|2022-03-29 10:20:00|21301.46|21301.46|21301.86|21301.86|21301.86|21301.86|21301.46|21301.46|0
1648549210000|2022-03-29 10:20:10|21301.91|21301.91|21301.81|21301.81|21301.91|21301.91|21301.79|21301.79|0
1648549220000|2022-03-29 10:20:20|21301.85|21301.85|21302.12|21302.12|21302.31|21302.31|21301.85|21301.85|0
1648549230000|2022-03-29 10:20:30|21301.85|21301.85|21301.98|21301.98|21302.15|21302.15|21301.72|21301.72|0
1648549240000|2022-03-29 10:20:40|21301.7|21301.7|21301.78|21301.78|21301.78|21301.78|21301.46|21301.46|0
1648549250000|2022-03-29 10:20:50|21301.92|21301.92|21302.68|21302.68|21302.68|21302.68|21301.92|21301.92|0
1648549260000|2022-03-29 10:21:00|21302.66|21302.66|21303.41|21303.41|21303.41|21303.41|21302.54|21302.54|0
1648549270000|2022-03-29 10:21:10|21303.31|21303.31|21303.38|21303.38|21303.42|21303.42|21302.82|21302.82|0
1648549280000|2022-03-29 10:21:20|21303.45|21303.45|21303.36|21303.36|21303.64|21303.64|21303.36|21303.36|0
1648549290000|2022-03-29 10:21:30|21303.29|21303.29|21303.77|21303.77|21303.77|21303.77|21303.29|21303.29|0
1648549300000|2022-03-29 10:21:40|21303.62|21303.62|21304.1|21304.1|21304.32|21304.32|21303.55|21303.55|0
1648549310000|2022-03-29 10:21:50|21304.15|21304.15|21304.42|21304.42|21304.42|21304.42|21304.15|21304.15|0
1648549320000|2022-03-29 10:22:00|21304.7|21304.7|21305.14|21305.14|21305.14|21305.14|21304.7|21304.7|0
1648549330000|2022-03-29 10:22:10|21305.25|21305.25|21305.74|21305.74|21305.74|21305.74|21305.25|21305.25|0
1648549340000|2022-03-29 10:22:20|21305.62|21305.62|21305.6|21305.6|21305.73|21305.73|21305.6|21305.6|0
1648549350000|2022-03-29 10:22:30|21305.83|21305.83|21305.85|21305.85|21306.04|21306.04|21305.79|21305.79|0
1648549360000|2022-03-29 10:22:40|21305.79|21305.79|21305.71|21305.71|21305.79|21305.79|21305.5|21305.5|0
1648549370000|2022-03-29 10:22:50|21305.78|21305.78|21305.39|21305.39|21305.78|21305.78|21305.39|21305.39|0
1648549380000|2022-03-29 10:23:00|21305.24|21305.24|21306.32|21306.32|21306.32|21306.32|21305.24|21305.24|0
1648549390000|2022-03-29 10:23:10|21306.23|21306.23|21305.52|21305.52|21306.44|21306.44|21305.41|21305.41|0
1648549400000|2022-03-29 10:23:20|21305.34|21305.34|21305.46|21305.46|21305.46|21305.46|21305.31|21305.31|0
1648549410000|2022-03-29 10:23:30|21305.6|21305.6|21306.41|21306.41|21306.41|21306.41|21305.39|21305.39|0
1648549420000|2022-03-29 10:23:40|21306.49|21306.49|21306.38|21306.38|21306.49|21306.49|21306.35|21306.35|0
1648549430000|2022-03-29 10:23:50|21306.47|21306.47|21306.48|21306.48|21306.78|21306.78|21306.47|21306.47|0
1648549440000|2022-03-29 10:24:00|21306.4|21306.4|21306.6|21306.6|21306.6|21306.6|21306.15|21306.15|0
1648549450000|2022-03-29 10:24:10|21306.8|21306.8|21306.84|21306.84|21306.94|21306.94|21306.72|21306.72|0
1648549460000|2022-03-29 10:24:20|21307.02|21307.02|21307.57|21307.57|21307.57|21307.57|21307.02|21307.02|0
1648549470000|2022-03-29 10:24:30|21307.68|21307.68|21306.5|21306.5|21307.93|21307.93|21306.5|21306.5|0
1648549480000|2022-03-29 10:24:40|21306.45|21306.45|21306.88|21306.88|21306.88|21306.88|21306.31|21306.31|0
1648549490000|2022-03-29 10:24:50|21306.69|21306.69|21306.06|21306.06|21306.84|21306.84|21305.86|21305.86|0
1648549500000|2022-03-29 10:25:00|21305.98|21305.98|21305.72|21305.72|21305.98|21305.98|21305.65|21305.65|0
1648549510000|2022-03-29 10:25:10|21305.29|21305.29|21304.79|21304.79|21305.29|21305.29|21304.75|21304.75|0
1648549520000|2022-03-29 10:25:20|21305.08|21305.08|21305.63|21305.63|21305.63|21305.63|21305.01|21305.01|0
1648549530000|2022-03-29 10:25:30|21305.71|21305.71|21306.18|21306.18|21306.18|21306.18|21305.71|21305.71|0
1648549540000|2022-03-29 10:25:40|21306.21|21306.21|21307.54|21307.54|21307.54|21307.54|21305.98|21305.98|0
1648549550000|2022-03-29 10:25:50|21307.74|21307.74|21308.41|21308.41|21308.41|21308.41|21307.64|21307.64|0
1648549560000|2022-03-29 10:26:00|21308.47|21308.47|21308.84|21308.84|21308.97|21308.97|21308.47|21308.47|0
1648549570000|2022-03-29 10:26:10|21308.91|21308.91|21309.43|21309.43|21309.62|21309.62|21308.58|21308.58|0
1648549580000|2022-03-29 10:26:20|21309.54|21309.54|21310.68|21310.68|21310.86|21310.86|21309.54|21309.54|0
1648549590000|2022-03-29 10:26:30|21310.42|21310.42|21310.66|21310.66|21310.66|21310.66|21310.11|21310.11|0
1648549600000|2022-03-29 10:26:40|21310.77|21310.77|21312.53|21312.53|21312.56|21312.56|21310.77|21310.77|0
1648549610000|2022-03-29 10:26:50|21312.79|21312.79|21314.33|21314.33|21314.33|21314.33|21312.79|21312.79|0
1648549620000|2022-03-29 10:27:00|21314.39|21314.39|21314.57|21314.57|21314.87|21314.87|21314.39|21314.39|0
1648549630000|2022-03-29 10:27:10|21314.68|21314.68|21315.12|21315.12|21315.29|21315.29|21314.68|21314.68|0
1648549640000|2022-03-29 10:27:20|21315|21315|21314.68|21314.68|21315.08|21315.08|21314.66|21314.66|0
1648549650000|2022-03-29 10:27:30|21314.76|21314.76|21315.04|21315.04|21315.04|21315.04|21314.65|21314.65|0
1648549660000|2022-03-29 10:27:40|21314.99|21314.99|21314.59|21314.59|21314.99|21314.99|21314.59|21314.59|0
1648549670000|2022-03-29 10:27:50|21314.22|21314.22|21314.18|21314.18|21314.22|21314.22|21313.52|21313.52|0
1648549680000|2022-03-29 10:28:00|21314.25|21314.25|21314.37|21314.37|21314.84|21314.84|21314.01|21314.01|0
1648549690000|2022-03-29 10:28:10|21314.24|21314.24|21312.83|21312.83|21314.24|21314.24|21312.62|21312.62|0
1648549700000|2022-03-29 10:28:20|21312.88|21312.88|21314.8|21314.8|21314.8|21314.8|21312.88|21312.88|0
1648549710000|2022-03-29 10:28:30|21314.84|21314.84|21318.28|21318.28|21318.51|21318.51|21314.84|21314.84|0
1648549720000|2022-03-29 10:28:40|21318.37|21318.37|21321.26|21321.26|21321.26|21321.26|21318.37|21318.37|0
1648549730000|2022-03-29 10:28:50|21321.34|21321.34|21322.32|21322.32|21322.32|21322.32|21321.28|21321.28|0
1648549740000|2022-03-29 10:29:00|21322.63|21322.63|21322.95|21322.95|21323.31|21323.31|21322.63|21322.63|0
1648549750000|2022-03-29 10:29:10|21323|21323|21323.21|21323.21|21323.74|21323.74|21323|21323|0
1648549760000|2022-03-29 10:29:20|21323.42|21323.42|21323.38|21323.38|21323.6|21323.6|21323.07|21323.07|0
1648549770000|2022-03-29 10:29:30|21323.3|21323.3|21323.04|21323.04|21323.4|21323.4|21323.01|21323.01|0
1648549780000|2022-03-29 10:29:40|21323.24|21323.24|21322.87|21322.87|21323.35|21323.35|21322.71|21322.71|0
1648549790000|2022-03-29 10:29:50|21322.78|21322.78|21323.58|21323.58|21323.58|21323.58|21322.78|21322.78|0
1648549800000|2022-03-29 10:30:00|21323.56|21323.56|21323.8|21323.8|21323.8|21323.8|21323.18|21323.18|0
1648549810000|2022-03-29 10:30:10|21323.86|21323.86|21324.21|21324.21|21324.21|21324.21|21323.65|21323.65|0
1648549820000|2022-03-29 10:30:20|21324.12|21324.12|21323.4|21323.4|21324.15|21324.15|21323.38|21323.38|0
1648549830000|2022-03-29 10:30:30|21323.27|21323.27|21324.03|21324.03|21324.03|21324.03|21323.27|21323.27|0
1648549840000|2022-03-29 10:30:40|21324.07|21324.07|21323.93|21323.93|21324.57|21324.57|21323.93|21323.93|0
1648549850000|2022-03-29 10:30:50|21323.96|21323.96|21323.88|21323.88|21324.12|21324.12|21323.88|21323.88|0
1648549860000|2022-03-29 10:31:00|21323.95|21323.95|21324.13|21324.13|21324.42|21324.42|21323.95|21323.95|0
1648549870000|2022-03-29 10:31:10|21324.06|21324.06|21324.24|21324.24|21324.3|21324.3|21324.02|21324.02|0
1648549880000|2022-03-29 10:31:20|21324.17|21324.17|21324.09|21324.09|21324.28|21324.28|21324.09|21324.09|0
1648549890000|2022-03-29 10:31:30|21324.17|21324.17|21323.66|21323.66|21324.17|21324.17|21323.54|21323.54|0
1648549900000|2022-03-29 10:31:40|21323.61|21323.61|21322.28|21322.28|21323.72|21323.72|21322.08|21322.08|0
1648549910000|2022-03-29 10:31:50|21322.36|21322.36|21322.68|21322.68|21322.85|21322.85|21322.04|21322.04|0
1648549920000|2022-03-29 10:32:00|21322.57|21322.57|21323.14|21323.14|21323.14|21323.14|21322.46|21322.46|0
1648549930000|2022-03-29 10:32:10|21323.09|21323.09|21323.73|21323.73|21323.94|21323.94|21323.09|21323.09|0
1648549940000|2022-03-29 10:32:20|21323.42|21323.42|21323.34|21323.34|21323.6|21323.6|21323.34|21323.34|0
1648549950000|2022-03-29 10:32:30|21323.19|21323.19|21325.11|21325.11|21325.11|21325.11|21323.04|21323.04|0
1648549960000|2022-03-29 10:32:40|21325.49|21325.49|21325.1|21325.1|21325.56|21325.56|21325.01|21325.01|0
1648549970000|2022-03-29 10:32:50|21325.21|21325.21|21326.19|21326.19|21326.24|21326.24|21325.21|21325.21|0
1648549980000|2022-03-29 10:33:00|21326.3|21326.3|21326.19|21326.19|21326.38|21326.38|21326.1|21326.1|0
1648549990000|2022-03-29 10:33:10|21326.38|21326.38|21327.21|21327.21|21327.36|21327.36|21326.36|21326.36|0
1648550000000|2022-03-29 10:33:20|21327.29|21327.29|21328.01|21328.01|21328.01|21328.01|21327.29|21327.29|0
1648550010000|2022-03-29 10:33:30|21328.11|21328.11|21327.81|21327.81|21328.23|21328.23|21327.74|21327.74|0
1648550020000|2022-03-29 10:33:40|21327.72|21327.72|21327.97|21327.97|21328.05|21328.05|21327.72|21327.72|0
1648550030000|2022-03-29 10:33:50|21327.92|21327.92|21329.6|21329.6|21329.6|21329.6|21327.88|21327.88|0
1648550040000|2022-03-29 10:34:00|21329.96|21329.96|21328.37|21328.37|21329.96|21329.96|21328.34|21328.34|0
1648550050000|2022-03-29 10:34:10|21328.32|21328.32|21328.81|21328.81|21328.81|21328.81|21328.09|21328.09|0
1648550060000|2022-03-29 10:34:20|21328.91|21328.91|21329.26|21329.26|21329.32|21329.32|21328.85|21328.85|0
1648550070000|2022-03-29 10:34:30|21329.31|21329.31|21329.26|21329.26|21329.31|21329.31|21328.98|21328.98|0
1648550080000|2022-03-29 10:34:40|21329.22|21329.22|21329.35|21329.35|21329.35|21329.35|21329.22|21329.22|0
1648550090000|2022-03-29 10:34:50|21329.11|21329.11|21329.93|21329.93|21330.14|21330.14|21329.11|21329.11|0
1648550100000|2022-03-29 10:35:00|21329.8|21329.8|21329.86|21329.86|21330.16|21330.16|21329.8|21329.8|0
1648550110000|2022-03-29 10:35:10|21330.01|21330.01|21330.46|21330.46|21330.46|21330.46|21330.01|21330.01|0
1648550120000|2022-03-29 10:35:20|21330.57|21330.57|21330.09|21330.09|21330.65|21330.65|21330.09|21330.09|0
1648550130000|2022-03-29 10:35:30|21330.26|21330.26|21331.15|21331.15|21331.15|21331.15|21330.26|21330.26|0
1648550140000|2022-03-29 10:35:40|21331.2|21331.2|21331.1|21331.1|21331.41|21331.41|21331.1|21331.1|0
1648550150000|2022-03-29 10:35:50|21331.02|21331.02|21331.67|21331.67|21331.67|21331.67|21330.98|21330.98|0
1648550160000|2022-03-29 10:36:00|21331.82|21331.82|21331.82|21331.82|21332.07|21332.07|21331.39|21331.39|0
1648550170000|2022-03-29 10:36:10|21331.78|21331.78|21331.97|21331.97|21331.97|21331.97|21331.78|21331.78|0
1648550180000|2022-03-29 10:36:20|21332.02|21332.02|21332.46|21332.46|21332.53|21332.53|21331.83|21331.83|0
1648550190000|2022-03-29 10:36:30|21332.53|21332.53|21332.54|21332.54|21332.87|21332.87|21332.35|21332.35|0
1648550200000|2022-03-29 10:36:40|21332.61|21332.61|21332.09|21332.09|21332.61|21332.61|21332.09|21332.09|0
1648550210000|2022-03-29 10:36:50|21332.13|21332.13|21331.72|21331.72|21332.13|21332.13|21331.6|21331.6|0
1648550220000|2022-03-29 10:37:00|21331.65|21331.65|21331.69|21331.69|21331.82|21331.82|21331.64|21331.64|0
1648550230000|2022-03-29 10:37:10|21331.75|21331.75|21332.09|21332.09|21332.12|21332.12|21331.75|21331.75|0
1648550240000|2022-03-29 10:37:20|21332.22|21332.22|21331.99|21331.99|21332.25|21332.25|21331.94|21331.94|0
1648550250000|2022-03-29 10:37:30|21331.92|21331.92|21331.89|21331.89|21332.01|21332.01|21331.6|21331.6|0
1648550260000|2022-03-29 10:37:40|21331.55|21331.55|21332.27|21332.27|21332.65|21332.65|21331.47|21331.47|0
1648550270000|2022-03-29 10:37:50|21332.38|21332.38|21332.32|21332.32|21332.59|21332.59|21332.05|21332.05|0
1648550280000|2022-03-29 10:38:00|21332.45|21332.45|21332.63|21332.63|21332.76|21332.76|21332.18|21332.18|0
1648550290000|2022-03-29 10:38:10|21332.71|21332.71|21332.53|21332.53|21332.71|21332.71|21332.53|21332.53|0
1648550300000|2022-03-29 10:38:20|21332.37|21332.37|21331.94|21331.94|21332.51|21332.51|21331.94|21331.94|0
1648550310000|2022-03-29 10:38:30|21331.73|21331.73|21331.3|21331.3|21331.73|21331.73|21331.3|21331.3|0
1648550320000|2022-03-29 10:38:40|21331.15|21331.15|21331.47|21331.47|21331.47|21331.47|21331.05|21331.05|0
1648550330000|2022-03-29 10:38:50|21331.52|21331.52|21331.42|21331.42|21331.66|21331.66|21331.39|21331.39|0
1648550340000|2022-03-29 10:39:00|21331.53|21331.53|21331.13|21331.13|21331.63|21331.63|21331.13|21331.13|0
1648550350000|2022-03-29 10:39:10|21331.08|21331.08|21331.35|21331.35|21331.35|21331.35|21331.08|21331.08|0
1648550360000|2022-03-29 10:39:20|21331.24|21331.24|21330.86|21330.86|21331.29|21331.29|21330.86|21330.86|0
1648550370000|2022-03-29 10:39:30|21330.96|21330.96|21331.62|21331.62|21331.62|21331.62|21330.89|21330.89|0
1648550380000|2022-03-29 10:39:40|21331.55|21331.55|21330.62|21330.62|21331.55|21331.55|21330.62|21330.62|0
1648550390000|2022-03-29 10:39:50|21330.72|21330.72|21331.25|21331.25|21331.25|21331.25|21330.72|21330.72|0
1648550400000|2022-03-29 10:40:00|21331.2|21331.2|21330.88|21330.88|21331.46|21331.46|21330.78|21330.78|0
1648550410000|2022-03-29 10:40:10|21330.81|21330.81|21330.69|21330.69|21330.81|21330.81|21330.52|21330.52|0
1648550420000|2022-03-29 10:40:20|21330.75|21330.75|21330.53|21330.53|21330.91|21330.91|21330.28|21330.28|0
1648550430000|2022-03-29 10:40:30|21330.45|21330.45|21330.22|21330.22|21330.71|21330.71|21330.22|21330.22|0
1648550440000|2022-03-29 10:40:40|21330.27|21330.27|21330.74|21330.74|21330.78|21330.78|21330.27|21330.27|0
1648550450000|2022-03-29 10:40:50|21330.81|21330.81|21330.84|21330.84|21331.1|21331.1|21330.81|21330.81|0
1648550460000|2022-03-29 10:41:00|21331.02|21331.02|21330.64|21330.64|21331.02|21331.02|21330|21330|0
1648550470000|2022-03-29 10:41:10|21330.38|21330.38|21330.19|21330.19|21330.52|21330.52|21330.01|21330.01|0
1648550480000|2022-03-29 10:41:20|21329.88|21329.88|21330.7|21330.7|21330.8|21330.8|21329.81|21329.81|0
1648550490000|2022-03-29 10:41:30|21330.79|21330.79|21330.74|21330.74|21331.09|21331.09|21330.74|21330.74|0
1648550500000|2022-03-29 10:41:40|21330.67|21330.67|21330.94|21330.94|21331.04|21331.04|21330.47|21330.47|0
1648550510000|2022-03-29 10:41:50|21330.89|21330.89|21330.39|21330.39|21330.89|21330.89|21330.16|21330.16|0
1648550520000|2022-03-29 10:42:00|21330.33|21330.33|21329.85|21329.85|21330.33|21330.33|21329.78|21329.78|0
1648550530000|2022-03-29 10:42:10|21329.8|21329.8|21329.61|21329.61|21329.87|21329.87|21329.61|21329.61|0
1648550540000|2022-03-29 10:42:20|21329.69|21329.69|21329.65|21329.65|21329.89|21329.89|21329.63|21329.63|0
1648550550000|2022-03-29 10:42:30|21329.73|21329.73|21330.26|21330.26|21330.26|21330.26|21329.61|21329.61|0
1648550560000|2022-03-29 10:42:40|21330.14|21330.14|21329.47|21329.47|21330.14|21330.14|21329.47|21329.47|0
1648550570000|2022-03-29 10:42:50|21329.45|21329.45|21329.29|21329.29|21329.51|21329.51|21329.25|21329.25|0
1648550580000|2022-03-29 10:43:00|21329.21|21329.21|21328.89|21328.89|21329.53|21329.53|21328.81|21328.81|0
1648550590000|2022-03-29 10:43:10|21328.76|21328.76|21329.08|21329.08|21329.08|21329.08|21328.71|21328.71|0
1648550600000|2022-03-29 10:43:20|21328.87|21328.87|21327.71|21327.71|21328.92|21328.92|21327.71|21327.71|0
1648550610000|2022-03-29 10:43:30|21327.66|21327.66|21327.95|21327.95|21327.95|21327.95|21327.46|21327.46|0
1648550620000|2022-03-29 10:43:40|21328.02|21328.02|21328.6|21328.6|21328.6|21328.6|21327.96|21327.96|0
1648550630000|2022-03-29 10:43:50|21328.71|21328.71|21328.5|21328.5|21328.87|21328.87|21328.44|21328.44|0
1648550640000|2022-03-29 10:44:00|21328.55|21328.55|21328.84|21328.84|21329|21329|21328.55|21328.55|0
1648550650000|2022-03-29 10:44:10|21328.76|21328.76|21328.76|21328.76|21328.76|21328.76|21328.66|21328.66|0
1648550660000|2022-03-29 10:44:20|21328.85|21328.85|21329.41|21329.41|21329.81|21329.81|21328.85|21328.85|0
1648550670000|2022-03-29 10:44:30|21329.48|21329.48|21329.6|21329.6|21329.82|21329.82|21329.48|21329.48|0
1648550680000|2022-03-29 10:44:40|21329.04|21329.04|21329.28|21329.28|21329.45|21329.45|21329.04|21329.04|0
1648550690000|2022-03-29 10:44:50|21329.36|21329.36|21330.46|21330.46|21330.46|21330.46|21329.36|21329.36|0
1648550700000|2022-03-29 10:45:00|21331.09|21331.09|21332.73|21332.73|21332.75|21332.75|21331.09|21331.09|0
1648550710000|2022-03-29 10:45:10|21332.46|21332.46|21331.86|21331.86|21332.46|21332.46|21331.79|21331.79|0
1648550720000|2022-03-29 10:45:20|21332|21332|21332.52|21332.52|21332.52|21332.52|21331.76|21331.76|0
1648550730000|2022-03-29 10:45:30|21332.64|21332.64|21333.39|21333.39|21333.53|21333.53|21332.57|21332.57|0
1648550740000|2022-03-29 10:45:40|21333.26|21333.26|21333.33|21333.33|21333.36|21333.36|21333.16|21333.16|0
1648550750000|2022-03-29 10:45:50|21333.36|21333.36|21333.23|21333.23|21333.48|21333.48|21333.23|21333.23|0
1648550760000|2022-03-29 10:46:00|21333.29|21333.29|21335.03|21335.03|21335.03|21335.03|21333.29|21333.29|0
1648550770000|2022-03-29 10:46:10|21335.09|21335.09|21335.11|21335.11|21335.18|21335.18|21335.05|21335.05|0
1648550780000|2022-03-29 10:46:20|21334.98|21334.98|21336.28|21336.28|21336.51|21336.51|21334.98|21334.98|0
1648550790000|2022-03-29 10:46:30|21336.42|21336.42|21336.12|21336.12|21336.79|21336.79|21335.91|21335.91|0
1648550800000|2022-03-29 10:46:40|21336.17|21336.17|21337.3|21337.3|21337.3|21337.3|21335.96|21335.96|0
1648550810000|2022-03-29 10:46:50|21337.2|21337.2|21336.62|21336.62|21337.2|21337.2|21336.59|21336.59|0
1648550820000|2022-03-29 10:47:00|21336.34|21336.34|21336.69|21336.69|21336.69|21336.69|21336.13|21336.13|0
1648550830000|2022-03-29 10:47:10|21336.73|21336.73|21337.05|21337.05|21337.05|21337.05|21336.62|21336.62|0
1648550840000|2022-03-29 10:47:20|21337.1|21337.1|21337.77|21337.77|21337.85|21337.85|21337.1|21337.1|0
1648550850000|2022-03-29 10:47:30|21337.73|21337.73|21339.07|21339.07|21339.1|21339.1|21337.73|21337.73|0
1648550860000|2022-03-29 10:47:40|21339.18|21339.18|21340.08|21340.08|21340.08|21340.08|21339.12|21339.12|0
1648550870000|2022-03-29 10:47:50|21340.5|21340.5|21340.57|21340.57|21340.94|21340.94|21340.41|21340.41|0
1648550880000|2022-03-29 10:48:00|21340.49|21340.49|21341.73|21341.73|21341.73|21341.73|21340.49|21340.49|0
1648550890000|2022-03-29 10:48:10|21341.94|21341.94|21342.2|21342.2|21342.35|21342.35|21341.94|21341.94|0
1648550900000|2022-03-29 10:48:20|21342.3|21342.3|21342.05|21342.05|21342.3|21342.3|21342.05|21342.05|0
1648550910000|2022-03-29 10:48:30|21342.1|21342.1|21342.29|21342.29|21342.59|21342.59|21342.1|21342.1|0
1648550920000|2022-03-29 10:48:40|21342.32|21342.32|21342.41|21342.41|21342.65|21342.65|21342.22|21342.22|0
1648550930000|2022-03-29 10:48:50|21342.2|21342.2|21342.65|21342.65|21342.68|21342.68|21342.2|21342.2|0
1648550940000|2022-03-29 10:49:00|21342.74|21342.74|21342.63|21342.63|21342.74|21342.74|21342.33|21342.33|0
1648550950000|2022-03-29 10:49:10|21342.55|21342.55|21342.86|21342.86|21342.86|21342.86|21342.4|21342.4|0
1648550960000|2022-03-29 10:49:20|21342.89|21342.89|21343.12|21343.12|21343.17|21343.17|21342.89|21342.89|0
1648550970000|2022-03-29 10:49:30|21342.93|21342.93|21343.91|21343.91|21343.99|21343.99|21342.65|21342.65|0
1648550980000|2022-03-29 10:49:40|21343.97|21343.97|21344.43|21344.43|21344.43|21344.43|21343.97|21343.97|0
1648550990000|2022-03-29 10:49:50|21343.98|21343.98|21343.64|21343.64|21344.32|21344.32|21343.64|21343.64|0
1648551000000|2022-03-29 10:50:00|21343.51|21343.51|21344.29|21344.29|21344.33|21344.33|21343.04|21343.04|0
1648551010000|2022-03-29 10:50:10|21344.39|21344.39|21344.37|21344.37|21344.39|21344.39|21344.21|21344.21|0
1648551020000|2022-03-29 10:50:20|21344.48|21344.48|21346.21|21346.21|21346.21|21346.21|21344.48|21344.48|0
1648551030000|2022-03-29 10:50:30|21346.56|21346.56|21346.87|21346.87|21346.93|21346.93|21346.56|21346.56|0
1648551040000|2022-03-29 10:50:40|21346.81|21346.81|21346.38|21346.38|21346.81|21346.81|21346.15|21346.15|0
1648551050000|2022-03-29 10:50:50|21346.47|21346.47|21347.31|21347.31|21347.36|21347.36|21346.47|21346.47|0
1648551060000|2022-03-29 10:51:00|21347.48|21347.48|21348.69|21348.69|21348.69|21348.69|21347.48|21347.48|0
1648551070000|2022-03-29 10:51:10|21348.63|21348.63|21349.17|21349.17|21349.17|21349.17|21348.63|21348.63|0
1648551080000|2022-03-29 10:51:20|21349.1|21349.1|21350.29|21350.29|21350.29|21350.29|21349|21349|0
1648551090000|2022-03-29 10:51:30|21350.18|21350.18|21351.17|21351.17|21351.48|21351.48|21350.06|21350.06|0
1648551100000|2022-03-29 10:51:40|21351.16|21351.16|21351.13|21351.13|21351.16|21351.16|21350.74|21350.74|0
1648551110000|2022-03-29 10:51:50|21351.24|21351.24|21351.09|21351.09|21351.54|21351.54|21350.94|21350.94|0
1648551120000|2022-03-29 10:52:00|21351.4|21351.4|21351.36|21351.36|21351.78|21351.78|21351.25|21351.25|0
1648551130000|2022-03-29 10:52:10|21351.25|21351.25|21351.48|21351.48|21351.48|21351.48|21351.06|21351.06|0
1648551140000|2022-03-29 10:52:20|21351.63|21351.63|21351.55|21351.55|21351.7|21351.7|21351.53|21351.53|0
1648551150000|2022-03-29 10:52:30|21351.73|21351.73|21351.77|21351.77|21352.01|21352.01|21351.51|21351.51|0
1648551160000|2022-03-29 10:52:40|21351.63|21351.63|21351.39|21351.39|21351.82|21351.82|21351.36|21351.36|0
1648551170000|2022-03-29 10:52:50|21351.25|21351.25|21350.54|21350.54|21351.25|21351.25|21350.44|21350.44|0
1648551180000|2022-03-29 10:53:00|21350.63|21350.63|21349.69|21349.69|21350.63|21350.63|21349.69|21349.69|0
1648551190000|2022-03-29 10:53:10|21349.65|21349.65|21349.41|21349.41|21349.79|21349.79|21349.19|21349.19|0
1648551200000|2022-03-29 10:53:20|21349.55|21349.55|21349.3|21349.3|21349.9|21349.9|21349.21|21349.21|0
1648551210000|2022-03-29 10:53:30|21349.18|21349.18|21348.92|21348.92|21349.18|21349.18|21348.89|21348.89|0
1648551220000|2022-03-29 10:53:40|21348.96|21348.96|21349.11|21349.11|21349.11|21349.11|21348.84|21348.84|0
1648551230000|2022-03-29 10:53:50|21349.49|21349.49|21349.21|21349.21|21349.49|21349.49|21349.07|21349.07|0
1648551240000|2022-03-29 10:54:00|21349.41|21349.41|21349.17|21349.17|21349.49|21349.49|21349.13|21349.13|0
1648551250000|2022-03-29 10:54:10|21349.1|21349.1|21349.6|21349.6|21349.79|21349.79|21349.1|21349.1|0
1648551260000|2022-03-29 10:54:20|21349.82|21349.82|21349.45|21349.45|21349.88|21349.88|21349.45|21349.45|0
1648551270000|2022-03-29 10:54:30|21349.39|21349.39|21349.74|21349.74|21349.74|21349.74|21349.35|21349.35|0
1648551280000|2022-03-29 10:54:40|21349.86|21349.86|21350.19|21350.19|21350.19|21350.19|21349.86|21349.86|0
1648551290000|2022-03-29 10:54:50|21350.26|21350.26|21350.47|21350.47|21350.56|21350.56|21350.24|21350.24|0
1648551300000|2022-03-29 10:55:00|21350.42|21350.42|21351.02|21351.02|21351.05|21351.05|21350.42|21350.42|0
1648551310000|2022-03-29 10:55:10|21350.99|21350.99|21351.68|21351.68|21351.68|21351.68|21350.92|21350.92|0
1648551320000|2022-03-29 10:55:20|21351.55|21351.55|21351.13|21351.13|21351.55|21351.55|21350.77|21350.77|0
1648551330000|2022-03-29 10:55:30|21351.24|21351.24|21351.08|21351.08|21351.24|21351.24|21350.96|21350.96|0
1648551340000|2022-03-29 10:55:40|21351.01|21351.01|21350.94|21350.94|21351.01|21351.01|21350.64|21350.64|0
1648551350000|2022-03-29 10:55:50|21350.85|21350.85|21350.69|21350.69|21350.93|21350.93|21350.69|21350.69|0
1648551360000|2022-03-29 10:56:00|21350.64|21350.64|21351.55|21351.55|21351.55|21351.55|21350.64|21350.64|0
1648551370000|2022-03-29 10:56:10|21351.7|21351.7|21351.09|21351.09|21351.7|21351.7|21351.09|21351.09|0
1648551380000|2022-03-29 10:56:20|21350.98|21350.98|21351.01|21351.01|21351.04|21351.04|21350.98|21350.98|0
1648551390000|2022-03-29 10:56:30|21350.8|21350.8|21350.28|21350.28|21350.8|21350.8|21350.15|21350.15|0
1648551400000|2022-03-29 10:56:40|21350.39|21350.39|21350.28|21350.28|21350.55|21350.55|21350.12|21350.12|0
1648551410000|2022-03-29 10:56:50|21350.36|21350.36|21349.72|21349.72|21350.54|21350.54|21349.54|21349.54|0
1648551420000|2022-03-29 10:57:00|21349.8|21349.8|21349.55|21349.55|21349.9|21349.9|21349.45|21349.45|0
1648551430000|2022-03-29 10:57:10|21349.5|21349.5|21349.61|21349.61|21349.61|21349.61|21349.17|21349.17|0
1648551440000|2022-03-29 10:57:20|21349.44|21349.44|21349.29|21349.29|21349.5|21349.5|21349.13|21349.13|0
1648551450000|2022-03-29 10:57:30|21349.36|21349.36|21349.25|21349.25|21349.76|21349.76|21349.16|21349.16|0
1648551460000|2022-03-29 10:57:40|21349.3|21349.3|21348.91|21348.91|21349.3|21349.3|21348.88|21348.88|0
1648551470000|2022-03-29 10:57:50|21348.98|21348.98|21349.01|21349.01|21349.01|21349.01|21348.77|21348.77|0
1648551480000|2022-03-29 10:58:00|21349.16|21349.16|21348.96|21348.96|21349.22|21349.22|21348.85|21348.85|0
1648551490000|2022-03-29 10:58:10|21348.9|21348.9|21348.81|21348.81|21348.93|21348.93|21348.73|21348.73|0
1648551500000|2022-03-29 10:58:20|21348.73|21348.73|21348.48|21348.48|21348.74|21348.74|21348.37|21348.37|0
1648551510000|2022-03-29 10:58:30|21348.52|21348.52|21348.61|21348.61|21348.68|21348.68|21348.52|21348.52|0
1648551520000|2022-03-29 10:58:40|21348.4|21348.4|21347.93|21347.93|21348.4|21348.4|21347.72|21347.72|0
1648551530000|2022-03-29 10:58:50|21347.92|21347.92|21346.85|21346.85|21347.92|21347.92|21346.78|21346.78|0
1648551540000|2022-03-29 10:59:00|21346.71|21346.71|21344.94|21344.94|21346.71|21346.71|21344.91|21344.91|0
1648551550000|2022-03-29 10:59:10|21344.79|21344.79|21343.19|21343.19|21344.79|21344.79|21343.19|21343.19|0
1648551560000|2022-03-29 10:59:20|21343.14|21343.14|21343.79|21343.79|21343.79|21343.79|21343.04|21343.04|0
1648551570000|2022-03-29 10:59:30|21343.9|21343.9|21344.8|21344.8|21344.8|21344.8|21343.9|21343.9|0
1648551580000|2022-03-29 10:59:40|21344.78|21344.78|21345.46|21345.46|21345.51|21345.51|21344.78|21344.78|0
1648551590000|2022-03-29 10:59:50|21345.52|21345.52|21345.66|21345.66|21345.84|21345.84|21345.52|21345.52|0
1648551600000|2022-03-29 11:00:00|21346.5|21346.5|21347.6|21347.6|21347.6|21347.6|21346.39|21346.39|0
1648551610000|2022-03-29 11:00:10|21347.71|21347.71|21348.93|21348.93|21348.93|21348.93|21347.71|21347.71|0
1648551620000|2022-03-29 11:00:20|21349.13|21349.13|21349.25|21349.25|21349.25|21349.25|21348.89|21348.89|0
1648551630000|2022-03-29 11:00:30|21349.3|21349.3|21349.83|21349.83|21349.83|21349.83|21349.21|21349.21|0
1648551640000|2022-03-29 11:00:40|21349.86|21349.86|21350.07|21350.07|21350.15|21350.15|21349.86|21349.86|0
1648551650000|2022-03-29 11:00:50|21350.17|21350.17|21350.96|21350.96|21350.96|21350.96|21350.17|21350.17|0
1648551660000|2022-03-29 11:01:00|21350.93|21350.93|21351.19|21351.19|21351.19|21351.19|21350.77|21350.77|0
1648551670000|2022-03-29 11:01:10|21351.02|21351.02|21351.02|21351.02|21351.02|21351.02|21350.94|21350.94|0
1648551680000|2022-03-29 11:01:20|21351.1|21351.1|21350.79|21350.79|21351.1|21351.1|21350.66|21350.66|0
1648551690000|2022-03-29 11:01:30|21350.69|21350.69|21351.04|21351.04|21351.09|21351.09|21350.69|21350.69|0
1648551700000|2022-03-29 11:01:40|21351.17|21351.17|21351.25|21351.25|21351.27|21351.27|21351.06|21351.06|0
1648551710000|2022-03-29 11:01:50|21351.2|21351.2|21351.92|21351.92|21352.05|21352.05|21351.2|21351.2|0
1648551720000|2022-03-29 11:02:00|21351.99|21351.99|21353.76|21353.76|21353.83|21353.83|21351.99|21351.99|0
1648551730000|2022-03-29 11:02:10|21353.84|21353.84|21354.77|21354.77|21354.9|21354.9|21353.56|21353.56|0
1648551740000|2022-03-29 11:02:20|21354.98|21354.98|21355.08|21355.08|21355.14|21355.14|21354.98|21354.98|0
1648551750000|2022-03-29 11:02:30|21354.98|21354.98|21355.72|21355.72|21355.72|21355.72|21354.98|21354.98|0
1648551760000|2022-03-29 11:02:40|21355.98|21355.98|21358.11|21358.11|21358.11|21358.11|21355.98|21355.98|0
1648551770000|2022-03-29 11:02:50|21358.2|21358.2|21358.86|21358.86|21358.94|21358.94|21358.2|21358.2|0
1648551780000|2022-03-29 11:03:00|21359.07|21359.07|21360.2|21360.2|21360.2|21360.2|21359.07|21359.07|0
1648551790000|2022-03-29 11:03:10|21360.06|21360.06|21360.94|21360.94|21360.94|21360.94|21360.06|21360.06|0
1648551800000|2022-03-29 11:03:20|21361.42|21361.42|21362.21|21362.21|21362.21|21362.21|21361|21361|0
1648551810000|2022-03-29 11:03:30|21362.13|21362.13|21363.11|21363.11|21363.53|21363.53|21362.02|21362.02|0
1648551820000|2022-03-29 11:03:40|21363.32|21363.32|21364.7|21364.7|21364.74|21364.74|21363.32|21363.32|0
1648551830000|2022-03-29 11:03:50|21364.62|21364.62|21365.1|21365.1|21365.18|21365.18|21364.62|21364.62|0
1648551840000|2022-03-29 11:04:00|21365.2|21365.2|21365.99|21365.99|21365.99|21365.99|21365.13|21365.13|0
1648551850000|2022-03-29 11:04:10|21366.04|21366.04|21365.71|21365.71|21366.04|21366.04|21365.66|21365.66|0
1648551860000|2022-03-29 11:04:20|21365.68|21365.68|21365.82|21365.82|21366.32|21366.32|21365.42|21365.42|0
1648551870000|2022-03-29 11:04:30|21366.02|21366.02|21366.41|21366.41|21366.59|21366.59|21366.02|21366.02|0
1648551880000|2022-03-29 11:04:40|21366.56|21366.56|21365.96|21365.96|21366.63|21366.63|21365.96|21365.96|0
1648551890000|2022-03-29 11:04:50|21365.85|21365.85|21365.67|21365.67|21365.85|21365.85|21365.38|21365.38|0
1648551900000|2022-03-29 11:05:00|21365.96|21365.96|21366.48|21366.48|21366.52|21366.52|21365.95|21365.95|0
1648551910000|2022-03-29 11:05:10|21366.59|21366.59|21366.57|21366.57|21366.59|21366.59|21366.25|21366.25|0
1648551920000|2022-03-29 11:05:20|21366.62|21366.62|21367.52|21367.52|21367.52|21367.52|21366.57|21366.57|0
1648551930000|2022-03-29 11:05:30|21367.56|21367.56|21367.65|21367.65|21367.73|21367.73|21367.51|21367.51|0
1648551940000|2022-03-29 11:05:40|21367.68|21367.68|21368.18|21368.18|21368.18|21368.18|21367.68|21367.68|0
1648551950000|2022-03-29 11:05:50|21368.26|21368.26|21368.05|21368.05|21368.41|21368.41|21368.05|21368.05|0
1648551960000|2022-03-29 11:06:00|21368.33|21368.33|21367.69|21367.69|21368.33|21368.33|21367.45|21367.45|0
1648551970000|2022-03-29 11:06:10|21367.61|21367.61|21366.68|21366.68|21367.61|21367.61|21366.68|21366.68|0
1648551980000|2022-03-29 11:06:20|21366.55|21366.55|21366.48|21366.48|21366.55|21366.55|21366.48|21366.48|0
1648551990000|2022-03-29 11:06:30|21366.26|21366.26|21366.71|21366.71|21366.71|21366.71|21366.21|21366.21|0
1648552000000|2022-03-29 11:06:40|21366.5|21366.5|21366.57|21366.57|21366.97|21366.97|21366.5|21366.5|0
1648552010000|2022-03-29 11:06:50|21366.65|21366.65|21366.83|21366.83|21366.93|21366.93|21366.5|21366.5|0
1648552020000|2022-03-29 11:07:00|21366.9|21366.9|21367.03|21367.03|21367.42|21367.42|21366.7|21366.7|0
1648552030000|2022-03-29 11:07:10|21367.04|21367.04|21367.29|21367.29|21367.3|21367.3|21366.97|21366.97|0
1648552040000|2022-03-29 11:07:20|21366.96|21366.96|21366.85|21366.85|21367.1|21367.1|21366.85|21366.85|0
1648552050000|2022-03-29 11:07:30|21366.93|21366.93|21366.38|21366.38|21366.93|21366.93|21366.38|21366.38|0
1648552060000|2022-03-29 11:07:40|21366.16|21366.16|21366.28|21366.28|21366.28|21366.28|21365.95|21365.95|0
1648552070000|2022-03-29 11:07:50|21366.26|21366.26|21366.05|21366.05|21366.26|21366.26|21366.05|21366.05|0
1648552080000|2022-03-29 11:08:00|21366.09|21366.09|21366.17|21366.17|21366.61|21366.61|21366.09|21366.09|0
1648552090000|2022-03-29 11:08:10|21366.48|21366.48|21366.73|21366.73|21366.73|21366.73|21366.48|21366.48|0
1648552100000|2022-03-29 11:08:20|21366.71|21366.71|21366.55|21366.55|21366.77|21366.77|21366.46|21366.46|0
1648552110000|2022-03-29 11:08:30|21367.02|21367.02|21367.29|21367.29|21367.39|21367.39|21366.97|21366.97|0
1648552120000|2022-03-29 11:08:40|21367.17|21367.17|21367.28|21367.28|21367.78|21367.78|21367.17|21367.17|0
1648552130000|2022-03-29 11:08:50|21367.07|21367.07|21366.42|21366.42|21367.21|21367.21|21366.29|21366.29|0
1648552140000|2022-03-29 11:09:00|21366.5|21366.5|21366.16|21366.16|21366.54|21366.54|21366.07|21366.07|0
1648552150000|2022-03-29 11:09:10|21366.01|21366.01|21365.61|21365.61|21366.01|21366.01|21365.57|21365.57|0
1648552160000|2022-03-29 11:09:20|21365.73|21365.73|21366.65|21366.65|21366.65|21366.65|21365.63|21365.63|0
1648552170000|2022-03-29 11:09:30|21366.71|21366.71|21366.41|21366.41|21366.71|21366.71|21366.02|21366.02|0
1648552180000|2022-03-29 11:09:40|21366.27|21366.27|21365.84|21365.84|21366.27|21366.27|21365.84|21365.84|0
1648552190000|2022-03-29 11:09:50|21365.79|21365.79|21365.6|21365.6|21366.01|21366.01|21365.6|21365.6|0
1648552200000|2022-03-29 11:10:00|21365.86|21365.86|21363.98|21363.98|21366.03|21366.03|21363.81|21363.81|0
1648552210000|2022-03-29 11:10:10|21363.93|21363.93|21364.63|21364.63|21364.78|21364.78|21363.51|21363.51|0
1648552220000|2022-03-29 11:10:20|21364.6|21364.6|21363.95|21363.95|21364.6|21364.6|21363.95|21363.95|0
1648552230000|2022-03-29 11:10:30|21363.89|21363.89|21364.59|21364.59|21364.59|21364.59|21363.82|21363.82|0
1648552240000|2022-03-29 11:10:40|21364.74|21364.74|21364.77|21364.77|21364.84|21364.84|21364.29|21364.29|0
1648552250000|2022-03-29 11:10:50|21364.9|21364.9|21364.68|21364.68|21365|21365|21364.68|21364.68|0
1648552260000|2022-03-29 11:11:00|21364.67|21364.67|21363.68|21363.68|21364.67|21364.67|21363.68|21363.68|0
1648552270000|2022-03-29 11:11:10|21363.86|21363.86|21362.97|21362.97|21363.86|21363.86|21362.97|21362.97|0
1648552280000|2022-03-29 11:11:20|21362.92|21362.92|21361.84|21361.84|21363|21363|21361.84|21361.84|0
1648552290000|2022-03-29 11:11:30|21361.86|21361.86|21359.73|21359.73|21361.9|21361.9|21359.73|21359.73|0
1648552300000|2022-03-29 11:11:40|21359.67|21359.67|21359.57|21359.57|21359.75|21359.75|21359.52|21359.52|0
1648552310000|2022-03-29 11:11:50|21359.59|21359.59|21358.97|21358.97|21359.59|21359.59|21358.91|21358.91|0
1648552320000|2022-03-29 11:12:00|21358.91|21358.91|21358.36|21358.36|21359.01|21359.01|21358.33|21358.33|0
1648552330000|2022-03-29 11:12:10|21358.33|21358.33|21358.24|21358.24|21358.42|21358.42|21358.15|21358.15|0
1648552340000|2022-03-29 11:12:20|21358.58|21358.58|21358.4|21358.4|21358.58|21358.58|21358.4|21358.4|0
1648552350000|2022-03-29 11:12:30|21358.43|21358.43|21357.3|21357.3|21358.43|21358.43|21357.3|21357.3|0
1648552360000|2022-03-29 11:12:40|21357.13|21357.13|21356.4|21356.4|21357.13|21357.13|21356.22|21356.22|0
1648552370000|2022-03-29 11:12:50|21356.32|21356.32|21355.35|21355.35|21356.32|21356.32|21355.35|21355.35|0
1648552380000|2022-03-29 11:13:00|21355.43|21355.43|21355.16|21355.16|21355.43|21355.43|21354.89|21354.89|0
1648552390000|2022-03-29 11:13:10|21355.19|21355.19|21355.49|21355.49|21355.49|21355.49|21355.04|21355.04|0
1648552400000|2022-03-29 11:13:20|21355.41|21355.41|21354.25|21354.25|21355.41|21355.41|21354.2|21354.2|0
1648552410000|2022-03-29 11:13:30|21354.11|21354.11|21354.09|21354.09|21354.31|21354.31|21354.09|21354.09|0
1648552420000|2022-03-29 11:13:40|21354.37|21354.37|21355.06|21355.06|21355.18|21355.18|21354.37|21354.37|0
1648552430000|2022-03-29 11:13:50|21355.12|21355.12|21355.14|21355.14|21355.14|21355.14|21354.9|21354.9|0
1648552440000|2022-03-29 11:14:00|21354.88|21354.88|21353.55|21353.55|21354.88|21354.88|21353.55|21353.55|0
1648552450000|2022-03-29 11:14:10|21353.38|21353.38|21351.65|21351.65|21353.49|21353.49|21351.65|21351.65|0
1648552460000|2022-03-29 11:14:20|21351.72|21351.72|21351.15|21351.15|21351.83|21351.83|21351.03|21351.03|0
1648552470000|2022-03-29 11:14:30|21351|21351|21350.58|21350.58|21351|21351|21350.58|21350.58|0
1648552480000|2022-03-29 11:14:40|21350.6|21350.6|21349.59|21349.59|21350.78|21350.78|21349.55|21349.55|0
1648552490000|2022-03-29 11:14:50|21349.65|21349.65|21349|21349|21349.65|21349.65|21349|21349|0
1648552500000|2022-03-29 11:15:00|21348.99|21348.99|21348.57|21348.57|21348.99|21348.99|21348.14|21348.14|0
1648552510000|2022-03-29 11:15:10|21348.46|21348.46|21348.3|21348.3|21348.71|21348.71|21348.29|21348.29|0
1648552520000|2022-03-29 11:15:20|21348.37|21348.37|21348.31|21348.31|21348.54|21348.54|21348.31|21348.31|0
1648552530000|2022-03-29 11:15:30|21348.43|21348.43|21348.83|21348.83|21349|21349|21348.43|21348.43|0
1648552540000|2022-03-29 11:15:40|21348.67|21348.67|21348.27|21348.27|21348.74|21348.74|21348.27|21348.27|0
1648552550000|2022-03-29 11:15:50|21348.35|21348.35|21348.32|21348.32|21348.44|21348.44|21348.25|21348.25|0
1648552560000|2022-03-29 11:16:00|21348.11|21348.11|21348.07|21348.07|21348.11|21348.11|21347.82|21347.82|0
1648552570000|2022-03-29 11:16:10|21348.22|21348.22|21348.22|21348.22|21348.22|21348.22|21348.22|21348.22|0
1648552580000|2022-03-29 11:16:20|21348.13|21348.13|21348.18|21348.18|21348.23|21348.23|21348.07|21348.07|0
1648552590000|2022-03-29 11:16:30|21348.11|21348.11|21348.11|21348.11|21348.11|21348.11|21348.11|21348.11|0
1648552600000|2022-03-29 11:16:40|21348.07|21348.07|21347.79|21347.79|21348.12|21348.12|21347.79|21347.79|0
1648552610000|2022-03-29 11:16:50|21347.76|21347.76|21347.62|21347.62|21347.76|21347.76|21347.62|21347.62|0
1648552620000|2022-03-29 11:17:00|21347.52|21347.52|21347.35|21347.35|21347.52|21347.52|21347.15|21347.15|0
1648552630000|2022-03-29 11:17:10|21347.46|21347.46|21347.63|21347.63|21347.63|21347.63|21347.46|21347.46|0
1648552640000|2022-03-29 11:17:20|21347.55|21347.55|21347.54|21347.54|21347.83|21347.83|21347.54|21347.54|0
1648552650000|2022-03-29 11:17:30|21347.55|21347.55|21348.23|21348.23|21348.23|21348.23|21347.55|21347.55|0
1648552660000|2022-03-29 11:17:40|21348.31|21348.31|21347.81|21347.81|21348.31|21348.31|21347.81|21347.81|0
1648552670000|2022-03-29 11:17:50|21347.75|21347.75|21347.55|21347.55|21347.77|21347.77|21347.55|21347.55|0
1648552680000|2022-03-29 11:18:00|21347.7|21347.7|21347.27|21347.27|21347.7|21347.7|21347.11|21347.11|0
1648552690000|2022-03-29 11:18:10|21347.21|21347.21|21347.07|21347.07|21347.4|21347.4|21346.93|21346.93|0
1648552700000|2022-03-29 11:18:20|21347.03|21347.03|21348.69|21348.69|21348.69|21348.69|21346.99|21346.99|0
1648552710000|2022-03-29 11:18:30|21348.89|21348.89|21348.98|21348.98|21348.98|21348.98|21348.7|21348.7|0
1648552720000|2022-03-29 11:18:40|21349.02|21349.02|21350.4|21350.4|21350.4|21350.4|21349.02|21349.02|0
1648552730000|2022-03-29 11:18:50|21350.19|21350.19|21350.05|21350.05|21350.31|21350.31|21350.05|21350.05|0
1648552740000|2022-03-29 11:19:00|21349.98|21349.98|21350.35|21350.35|21350.35|21350.35|21349.88|21349.88|0
1648552750000|2022-03-29 11:19:10|21350.19|21350.19|21349.77|21349.77|21350.24|21350.24|21349.7|21349.7|0
1648552760000|2022-03-29 11:19:20|21349.85|21349.85|21350.96|21350.96|21350.96|21350.96|21349.85|21349.85|0
1648552770000|2022-03-29 11:19:30|21350.85|21350.85|21350.16|21350.16|21350.97|21350.97|21350.16|21350.16|0
1648552780000|2022-03-29 11:19:40|21350.01|21350.01|21349.49|21349.49|21350.01|21350.01|21349.49|21349.49|0
1648552790000|2022-03-29 11:19:50|21349.43|21349.43|21349.15|21349.15|21349.43|21349.43|21348.78|21348.78|0
1648552800000|2022-03-29 11:20:00|21349.22|21349.22|21349.05|21349.05|21349.22|21349.22|21348.95|21348.95|0
1648552810000|2022-03-29 11:20:10|21348.77|21348.77|21348.66|21348.66|21349.27|21349.27|21348.59|21348.59|0
1648552820000|2022-03-29 11:20:20|21348.53|21348.53|21348.4|21348.4|21348.88|21348.88|21348.4|21348.4|0
1648552830000|2022-03-29 11:20:30|21348.36|21348.36|21348.77|21348.77|21348.88|21348.88|21348.28|21348.28|0
1648552840000|2022-03-29 11:20:40|21348.88|21348.88|21348.43|21348.43|21348.88|21348.88|21348.26|21348.26|0
1648552850000|2022-03-29 11:20:50|21348.37|21348.37|21348.39|21348.39|21348.5|21348.5|21348.19|21348.19|0
1648552860000|2022-03-29 11:21:00|21348.56|21348.56|21347.9|21347.9|21348.68|21348.68|21347.85|21347.85|0
1648552870000|2022-03-29 11:21:10|21347.86|21347.86|21348.05|21348.05|21348.1|21348.1|21347.86|21347.86|0
1648552880000|2022-03-29 11:21:20|21348.12|21348.12|21348.06|21348.06|21348.24|21348.24|21347.49|21347.49|0
1648552890000|2022-03-29 11:21:30|21348.23|21348.23|21348.5|21348.5|21348.53|21348.53|21348.22|21348.22|0
1648552900000|2022-03-29 11:21:40|21348.14|21348.14|21349|21349|21349|21349|21348.14|21348.14|0
1648552910000|2022-03-29 11:21:50|21349.11|21349.11|21348.98|21348.98|21349.17|21349.17|21348.98|21348.98|0
1648552920000|2022-03-29 11:22:00|21349.2|21349.2|21348.84|21348.84|21349.35|21349.35|21348.84|21348.84|0
1648552930000|2022-03-29 11:22:10|21348.99|21348.99|21349.07|21349.07|21349.35|21349.35|21348.99|21348.99|0
1648552940000|2022-03-29 11:22:20|21349.28|21349.28|21349.71|21349.71|21349.71|21349.71|21349.07|21349.07|0
1648552950000|2022-03-29 11:22:30|21349.3|21349.3|21349.74|21349.74|21349.74|21349.74|21349.27|21349.27|0
1648552960000|2022-03-29 11:22:40|21349.8|21349.8|21351.27|21351.27|21351.27|21351.27|21349.8|21349.8|0
1648552970000|2022-03-29 11:22:50|21351.41|21351.41|21351.51|21351.51|21351.62|21351.62|21351.36|21351.36|0
1648552980000|2022-03-29 11:23:00|21351.54|21351.54|21351.2|21351.2|21351.68|21351.68|21351.05|21351.05|0
1648552990000|2022-03-29 11:23:10|21351.26|21351.26|21351.35|21351.35|21351.6|21351.6|21351.26|21351.26|0
1648553000000|2022-03-29 11:23:20|21351.57|21351.57|21350.95|21350.95|21351.66|21351.66|21350.92|21350.92|0
1648553010000|2022-03-29 11:23:30|21351.01|21351.01|21351.16|21351.16|21351.16|21351.16|21351.01|21351.01|0
1648553020000|2022-03-29 11:23:40|21351.11|21351.11|21351.26|21351.26|21351.32|21351.32|21351.02|21351.02|0
1648553030000|2022-03-29 11:23:50|21351.34|21351.34|21351.64|21351.64|21351.64|21351.64|21351.32|21351.32|0
1648553040000|2022-03-29 11:24:00|21351.56|21351.56|21351.62|21351.62|21351.81|21351.81|21351.42|21351.42|0
1648553050000|2022-03-29 11:24:10|21351.7|21351.7|21351.93|21351.93|21351.93|21351.93|21351.68|21351.68|0
1648553060000|2022-03-29 11:24:20|21351.89|21351.89|21351.78|21351.78|21351.89|21351.89|21351.56|21351.56|0
1648553070000|2022-03-29 11:24:30|21351.72|21351.72|21352|21352|21352.07|21352.07|21351.59|21351.59|0
1648553080000|2022-03-29 11:24:40|21352.06|21352.06|21351.94|21351.94|21352.06|21352.06|21351.72|21351.72|0
1648553090000|2022-03-29 11:24:50|21351.86|21351.86|21352.1|21352.1|21352.36|21352.36|21351.86|21351.86|0
1648553100000|2022-03-29 11:25:00|21352.13|21352.13|21352.42|21352.42|21352.42|21352.42|21352.13|21352.13|0
1648553110000|2022-03-29 11:25:10|21352.65|21352.65|21352.73|21352.73|21352.73|21352.73|21352.57|21352.57|0
1648553120000|2022-03-29 11:25:20|21352.68|21352.68|21353.18|21353.18|21353.22|21353.22|21352.65|21352.65|0
1648553130000|2022-03-29 11:25:30|21352.97|21352.97|21352.73|21352.73|21353.02|21353.02|21352.73|21352.73|0
1648553140000|2022-03-29 11:25:40|21352.77|21352.77|21353.03|21353.03|21353.03|21353.03|21352.72|21352.72|0
1648553150000|2022-03-29 11:25:50|21352.97|21352.97|21353.49|21353.49|21353.49|21353.49|21352.97|21352.97|0
1648553160000|2022-03-29 11:26:00|21353.47|21353.47|21353.07|21353.07|21353.58|21353.58|21353.07|21353.07|0
1648553170000|2022-03-29 11:26:10|21353.15|21353.15|21353.49|21353.49|21353.57|21353.57|21353.15|21353.15|0
1648553180000|2022-03-29 11:26:20|21353.55|21353.55|21353.73|21353.73|21353.73|21353.73|21353.49|21353.49|0
1648553190000|2022-03-29 11:26:30|21353.71|21353.71|21353.5|21353.5|21353.71|21353.71|21353.48|21353.48|0
1648553200000|2022-03-29 11:26:40|21353.53|21353.53|21353.76|21353.76|21353.86|21353.86|21353.46|21353.46|0
1648553210000|2022-03-29 11:26:50|21353.81|21353.81|21353.6|21353.6|21354.1|21354.1|21353.56|21353.56|0
1648553220000|2022-03-29 11:27:00|21353.68|21353.68|21353.16|21353.16|21353.95|21353.95|21353.16|21353.16|0
1648553230000|2022-03-29 11:27:10|21353.1|21353.1|21353.45|21353.45|21353.51|21353.51|21352.98|21352.98|0
1648553240000|2022-03-29 11:27:20|21353.38|21353.38|21352.46|21352.46|21353.49|21353.49|21352.46|21352.46|0
1648553250000|2022-03-29 11:27:30|21352.52|21352.52|21351.69|21351.69|21352.56|21352.56|21351.64|21351.64|0
1648553260000|2022-03-29 11:27:40|21351.59|21351.59|21351.99|21351.99|21351.99|21351.99|21351.59|21351.59|0
1648553270000|2022-03-29 11:27:50|21351.92|21351.92|21351.71|21351.71|21351.93|21351.93|21351.71|21351.71|0
1648553280000|2022-03-29 11:28:00|21351.67|21351.67|21348.56|21348.56|21351.67|21351.67|21348.56|21348.56|0
1648553290000|2022-03-29 11:28:10|21348.04|21348.04|21345.16|21345.16|21348.04|21348.04|21345.07|21345.07|0
1648553300000|2022-03-29 11:28:20|21345.22|21345.22|21345.69|21345.69|21345.69|21345.69|21345.22|21345.22|0
1648553310000|2022-03-29 11:28:30|21345.91|21345.91|21345.98|21345.98|21346.01|21346.01|21345.84|21345.84|0
1648553320000|2022-03-29 11:28:40|21346.05|21346.05|21345.81|21345.81|21346.05|21346.05|21345.74|21345.74|0
1648553330000|2022-03-29 11:28:50|21345.93|21345.93|21345.8|21345.8|21346.06|21346.06|21345.66|21345.66|0
1648553340000|2022-03-29 11:29:00|21345.79|21345.79|21345.79|21345.79|21346.05|21346.05|21345.79|21345.79|0
1648553350000|2022-03-29 11:29:10|21345.63|21345.63|21345.07|21345.07|21345.63|21345.63|21345.07|21345.07|0
1648553360000|2022-03-29 11:29:20|21345.11|21345.11|21344.89|21344.89|21345.11|21345.11|21344.84|21344.84|0
1648553370000|2022-03-29 11:29:30|21344.93|21344.93|21343.76|21343.76|21344.93|21344.93|21343.76|21343.76|0
1648553380000|2022-03-29 11:29:40|21343.86|21343.86|21342.28|21342.28|21343.86|21343.86|21342.28|21342.28|0
1648553390000|2022-03-29 11:29:50|21342.25|21342.25|21341.38|21341.38|21342.25|21342.25|21341.38|21341.38|0
1648553400000|2022-03-29 11:30:00|21341.3|21341.3|21340.88|21340.88|21341.32|21341.32|21340.67|21340.67|0
1648553410000|2022-03-29 11:30:10|21340.89|21340.89|21340.28|21340.28|21340.89|21340.89|21340.14|21340.14|0
1648553420000|2022-03-29 11:30:20|21340.31|21340.31|21340.44|21340.44|21340.56|21340.56|21340.31|21340.31|0
1648553430000|2022-03-29 11:30:30|21340.37|21340.37|21339.96|21339.96|21340.56|21340.56|21339.96|21339.96|0
1648553440000|2022-03-29 11:30:40|21339.8|21339.8|21334.64|21334.64|21339.94|21339.94|21334.64|21334.64|0
1648553450000|2022-03-29 11:30:50|21334.3|21334.3|21333.59|21333.59|21334.3|21334.3|21332.94|21332.94|0
1648553460000|2022-03-29 11:31:00|21333.65|21333.65|21334.35|21334.35|21334.35|21334.35|21333.39|21333.39|0
1648553470000|2022-03-29 11:31:10|21334.26|21334.26|21335.54|21335.54|21335.54|21335.54|21334.26|21334.26|0
1648553480000|2022-03-29 11:31:20|21335.48|21335.48|21335.53|21335.53|21335.71|21335.71|21335.42|21335.42|0
1648553490000|2022-03-29 11:31:30|21335.64|21335.64|21335.33|21335.33|21335.79|21335.79|21335.33|21335.33|0
1648553500000|2022-03-29 11:31:40|21335.44|21335.44|21335.51|21335.51|21335.51|21335.51|21335.44|21335.44|0
1648553510000|2022-03-29 11:31:50|21335.4|21335.4|21335.27|21335.27|21335.46|21335.46|21335.27|21335.27|0
1648553520000|2022-03-29 11:32:00|21335.4|21335.4|21334.43|21334.43|21335.4|21335.4|21334.43|21334.43|0
1648553530000|2022-03-29 11:32:10|21334.29|21334.29|21334.38|21334.38|21334.47|21334.47|21334.29|21334.29|0
1648553540000|2022-03-29 11:32:20|21334.23|21334.23|21333.68|21333.68|21334.23|21334.23|21333.52|21333.52|0
1648553550000|2022-03-29 11:32:30|21333.54|21333.54|21333.12|21333.12|21333.54|21333.54|21333.12|21333.12|0
1648553560000|2022-03-29 11:32:40|21333.18|21333.18|21333.08|21333.08|21333.66|21333.66|21333.08|21333.08|0
1648553570000|2022-03-29 11:32:50|21332.95|21332.95|21332.63|21332.63|21332.95|21332.95|21332.63|21332.63|0
1648553580000|2022-03-29 11:33:00|21332.55|21332.55|21332.66|21332.66|21332.77|21332.77|21332.33|21332.33|0
1648553590000|2022-03-29 11:33:10|21332.51|21332.51|21332.28|21332.28|21332.71|21332.71|21332.28|21332.28|0
1648553600000|2022-03-29 11:33:20|21332.24|21332.24|21333.6|21333.6|21333.6|21333.6|21332.24|21332.24|0
1648553610000|2022-03-29 11:33:30|21333.57|21333.57|21333.63|21333.63|21333.83|21333.83|21333.57|21333.57|0
1648553620000|2022-03-29 11:33:40|21333.48|21333.48|21333.34|21333.34|21333.53|21333.53|21333.34|21333.34|0
1648553630000|2022-03-29 11:33:50|21333.3|21333.3|21333.66|21333.66|21333.66|21333.66|21333.22|21333.22|0
1648553640000|2022-03-29 11:34:00|21333.83|21333.83|21333.92|21333.92|21334.02|21334.02|21333.8|21333.8|0
1648553650000|2022-03-29 11:34:10|21333.83|21333.83|21333.94|21333.94|21334|21334|21333.83|21333.83|0
1648553660000|2022-03-29 11:34:20|21333.88|21333.88|21334.19|21334.19|21334.19|21334.19|21333.45|21333.45|0
1648553670000|2022-03-29 11:34:30|21334.3|21334.3|21334.31|21334.31|21334.31|21334.31|21334.11|21334.11|0
1648553680000|2022-03-29 11:34:40|21334.39|21334.39|21334.34|21334.34|21334.55|21334.55|21334.14|21334.14|0
1648553690000|2022-03-29 11:34:50|21334.37|21334.37|21334.56|21334.56|21334.56|21334.56|21334.37|21334.37|0
1648553700000|2022-03-29 11:35:00|21334.45|21334.45|21334.78|21334.78|21334.78|21334.78|21334.41|21334.41|0
1648553710000|2022-03-29 11:35:10|21334.86|21334.86|21335.01|21335.01|21335.01|21335.01|21334.71|21334.71|0
1648553720000|2022-03-29 11:35:20|21334.96|21334.96|21335.78|21335.78|21335.78|21335.78|21334.96|21334.96|0
1648553730000|2022-03-29 11:35:30|21335.89|21335.89|21335.75|21335.75|21335.89|21335.89|21335.62|21335.62|0
1648553740000|2022-03-29 11:35:40|21335.94|21335.94|21335.94|21335.94|21336.11|21336.11|21335.94|21335.94|0
1648553750000|2022-03-29 11:35:50|21336|21336|21336.13|21336.13|21336.27|21336.27|21335.93|21335.93|0
1648553760000|2022-03-29 11:36:00|21336.03|21336.03|21336.14|21336.14|21336.53|21336.53|21336.03|21336.03|0
1648553770000|2022-03-29 11:36:10|21335.92|21335.92|21336.15|21336.15|21336.15|21336.15|21335.74|21335.74|0
1648553780000|2022-03-29 11:36:20|21336.19|21336.19|21335.45|21335.45|21336.2|21336.2|21335.45|21335.45|0
1648553790000|2022-03-29 11:36:30|21335.37|21335.37|21336.34|21336.34|21336.34|21336.34|21335.37|21335.37|0
1648553800000|2022-03-29 11:36:40|21336.38|21336.38|21336.81|21336.81|21336.81|21336.81|21336.35|21336.35|0
1648553810000|2022-03-29 11:36:50|21336.87|21336.87|21336.68|21336.68|21336.97|21336.97|21336.59|21336.59|0
1648553820000|2022-03-29 11:37:00|21336.49|21336.49|21338.9|21338.9|21338.97|21338.97|21336.07|21336.07|0
1648553830000|2022-03-29 11:37:10|21338.99|21338.99|21339.26|21339.26|21339.37|21339.37|21338.99|21338.99|0
1648553840000|2022-03-29 11:37:20|21339.32|21339.32|21339.06|21339.06|21339.32|21339.32|21339.01|21339.01|0
1648553850000|2022-03-29 11:37:30|21339|21339|21338.74|21338.74|21339|21339|21338.6|21338.6|0
1648553860000|2022-03-29 11:37:40|21338.66|21338.66|21338.53|21338.53|21338.69|21338.69|21338.53|21338.53|0
1648553870000|2022-03-29 11:37:50|21338.47|21338.47|21338.56|21338.56|21338.63|21338.63|21338.47|21338.47|0
1648553880000|2022-03-29 11:38:00|21338.53|21338.53|21338.95|21338.95|21339.04|21339.04|21338.53|21338.53|0
1648553890000|2022-03-29 11:38:10|21339.03|21339.03|21339.67|21339.67|21339.78|21339.78|21339.03|21339.03|0
1648553900000|2022-03-29 11:38:20|21339.62|21339.62|21339.61|21339.61|21339.62|21339.62|21339.46|21339.46|0
1648553910000|2022-03-29 11:38:30|21339.68|21339.68|21339.27|21339.27|21339.7|21339.7|21339.25|21339.25|0
1648553920000|2022-03-29 11:38:40|21339.16|21339.16|21338.9|21338.9|21339.16|21339.16|21338.73|21338.73|0
1648553930000|2022-03-29 11:38:50|21338.98|21338.98|21339.65|21339.65|21339.65|21339.65|21338.98|21338.98|0
1648553940000|2022-03-29 11:39:00|21339.66|21339.66|21338.91|21338.91|21339.66|21339.66|21338.91|21338.91|0
1648553950000|2022-03-29 11:39:10|21338.8|21338.8|21338.66|21338.66|21338.89|21338.89|21338.66|21338.66|0
1648553960000|2022-03-29 11:39:20|21338.83|21338.83|21339.19|21339.19|21339.19|21339.19|21338.83|21338.83|0
1648553970000|2022-03-29 11:39:30|21339.27|21339.27|21339.46|21339.46|21339.48|21339.48|21339.27|21339.27|0
1648553980000|2022-03-29 11:39:40|21339.49|21339.49|21339.46|21339.46|21339.49|21339.49|21339.31|21339.31|0
1648553990000|2022-03-29 11:39:50|21339.41|21339.41|21339.56|21339.56|21339.56|21339.56|21339.41|21339.41|0
1648554000000|2022-03-29 11:40:00|21339.93|21339.93|21339.82|21339.82|21340.09|21340.09|21339.82|21339.82|0
1648554010000|2022-03-29 11:40:10|21339.65|21339.65|21339.16|21339.16|21339.65|21339.65|21339.16|21339.16|0
1648554020000|2022-03-29 11:40:20|21339.21|21339.21|21338.6|21338.6|21339.21|21339.21|21338.6|21338.6|0
1648554030000|2022-03-29 11:40:30|21338.56|21338.56|21338.78|21338.78|21338.85|21338.85|21338.56|21338.56|0
1648554040000|2022-03-29 11:40:40|21338.7|21338.7|21339.18|21339.18|21339.18|21339.18|21338.53|21338.53|0
1648554050000|2022-03-29 11:40:50|21339.26|21339.26|21339.33|21339.33|21339.33|21339.33|21339.07|21339.07|0
1648554060000|2022-03-29 11:41:00|21339.48|21339.48|21339.4|21339.4|21339.56|21339.56|21339.4|21339.4|0
1648554070000|2022-03-29 11:41:10|21339.45|21339.45|21384.4|21384.4|21384.4|21384.4|21339.45|21339.45|0
1648554080000|2022-03-29 11:41:20|21386.24|21386.24|21369.09|21369.09|21391.8|21391.8|21369.09|21369.09|0
1648554090000|2022-03-29 11:41:30|21368.33|21368.33|21373.58|21373.58|21373.58|21373.58|21366.75|21366.75|0
1648554100000|2022-03-29 11:41:40|21373.53|21373.53|21375.84|21375.84|21376.47|21376.47|21373.31|21373.31|0
1648554110000|2022-03-29 11:41:50|21375.89|21375.89|21370.68|21370.68|21375.89|21375.89|21370.68|21370.68|0
1648554120000|2022-03-29 11:42:00|21370.48|21370.48|21371.65|21371.65|21371.72|21371.72|21370.48|21370.48|0
1648554130000|2022-03-29 11:42:10|21371.73|21371.73|21375.2|21375.2|21375.41|21375.41|21371.59|21371.59|0
1648554140000|2022-03-29 11:42:20|21375.12|21375.12|21373.69|21373.69|21375.27|21375.27|21373.37|21373.37|0
1648554150000|2022-03-29 11:42:30|21373.53|21373.53|21364.49|21364.49|21373.53|21373.53|21364.49|21364.49|0
1648554160000|2022-03-29 11:42:40|21364.27|21364.27|21364.68|21364.68|21364.92|21364.92|21363.84|21363.84|0
1648554170000|2022-03-29 11:42:50|21365.51|21365.51|21364.52|21364.52|21365.57|21365.57|21364.48|21364.48|0
1648554180000|2022-03-29 11:43:00|21364.42|21364.42|21361.91|21361.91|21364.42|21364.42|21361.84|21361.84|0
1648554190000|2022-03-29 11:43:10|21361.85|21361.85|21357.99|21357.99|21361.85|21361.85|21357.93|21357.93|0
1648554200000|2022-03-29 11:43:20|21358.11|21358.11|21358.03|21358.03|21358.11|21358.11|21357.39|21357.39|0
1648554210000|2022-03-29 11:43:30|21358|21358|21359.6|21359.6|21359.6|21359.6|21357.83|21357.83|0
1648554220000|2022-03-29 11:43:40|21359.63|21359.63|21359.3|21359.3|21359.66|21359.66|21359.3|21359.3|0
1648554230000|2022-03-29 11:43:50|21359.35|21359.35|21367.84|21367.84|21367.84|21367.84|21359.35|21359.35|0
1648554240000|2022-03-29 11:44:00|21368.04|21368.04|21370.2|21370.2|21370.28|21370.28|21368.04|21368.04|0
1648554250000|2022-03-29 11:44:10|21370.12|21370.12|21369.65|21369.65|21370.87|21370.87|21369.58|21369.58|0
1648554260000|2022-03-29 11:44:20|21369.46|21369.46|21367.29|21367.29|21369.46|21369.46|21367.29|21367.29|0
1648554270000|2022-03-29 11:44:30|21367.25|21367.25|21367.22|21367.22|21367.32|21367.32|21366.83|21366.83|0
1648554280000|2022-03-29 11:44:40|21367.19|21367.19|21366.54|21366.54|21367.19|21367.19|21366.54|21366.54|0
1648554290000|2022-03-29 11:44:50|21366.34|21366.34|21363.32|21363.32|21366.34|21366.34|21363.32|21363.32|0
1648554300000|2022-03-29 11:45:00|21363.38|21363.38|21364.38|21364.38|21364.64|21364.64|21362.77|21362.77|0
1648554310000|2022-03-29 11:45:10|21364.27|21364.27|21361.28|21361.28|21364.27|21364.27|21361.28|21361.28|0
1648554320000|2022-03-29 11:45:20|21360.98|21360.98|21360.8|21360.8|21361.34|21361.34|21360.55|21360.55|0
1648554330000|2022-03-29 11:45:30|21360.87|21360.87|21361.37|21361.37|21361.37|21361.37|21360.86|21360.86|0
1648554340000|2022-03-29 11:45:40|21361.44|21361.44|21361.02|21361.02|21361.44|21361.44|21360.73|21360.73|0
1648554350000|2022-03-29 11:45:50|21360.93|21360.93|21366.21|21366.21|21366.41|21366.41|21360.86|21360.86|0
1648554360000|2022-03-29 11:46:00|21366.15|21366.15|21363.67|21363.67|21366.2|21366.2|21363.67|21363.67|0
1648554370000|2022-03-29 11:46:10|21363.52|21363.52|21365.34|21365.34|21365.61|21365.61|21363.26|21363.26|0
1648554380000|2022-03-29 11:46:20|21365.21|21365.21|21362.86|21362.86|21365.21|21365.21|21360.39|21360.39|0
1648554390000|2022-03-29 11:46:30|21363.14|21363.14|21363.3|21363.3|21363.36|21363.36|21363.14|21363.14|0
1648554400000|2022-03-29 11:46:40|21363.21|21363.21|21362.27|21362.27|21363.21|21363.21|21362.27|21362.27|0
1648554410000|2022-03-29 11:46:50|21362.36|21362.36|21363.42|21363.42|21363.42|21363.42|21362.36|21362.36|0
1648554420000|2022-03-29 11:47:00|21363.56|21363.56|21364.91|21364.91|21364.95|21364.95|21363.23|21363.23|0
1648554430000|2022-03-29 11:47:10|21365.03|21365.03|21364.92|21364.92|21365.07|21365.07|21364.92|21364.92|0
1648554440000|2022-03-29 11:47:20|21364.99|21364.99|21370.02|21370.02|21370.16|21370.16|21364.91|21364.91|0
1648554450000|2022-03-29 11:47:30|21369.9|21369.9|21368.83|21368.83|21369.9|21369.9|21368.51|21368.51|0
1648554460000|2022-03-29 11:47:40|21368.89|21368.89|21370.75|21370.75|21370.75|21370.75|21368.89|21368.89|0
1648554470000|2022-03-29 11:47:50|21370.65|21370.65|21370.34|21370.34|21370.88|21370.88|21370.26|21370.26|0
1648554480000|2022-03-29 11:48:00|21370.35|21370.35|21372.61|21372.61|21372.61|21372.61|21370.28|21370.28|0
1648554490000|2022-03-29 11:48:10|21373.92|21373.92|21377.71|21377.71|21377.84|21377.84|21373.92|21373.92|0
1648554500000|2022-03-29 11:48:20|21377.65|21377.65|21378.16|21378.16|21378.18|21378.18|21377.39|21377.39|0
1648554510000|2022-03-29 11:48:30|21378.11|21378.11|21379.74|21379.74|21379.74|21379.74|21377.55|21377.55|0
1648554520000|2022-03-29 11:48:40|21379.92|21379.92|21381.29|21381.29|21382.18|21382.18|21379.92|21379.92|0
1648554530000|2022-03-29 11:48:50|21381.28|21381.28|21380.36|21380.36|21381.36|21381.36|21380.36|21380.36|0
1648554540000|2022-03-29 11:49:00|21380.79|21380.79|21381.19|21381.19|21381.19|21381.19|21380.54|21380.54|0
1648554550000|2022-03-29 11:49:10|21381.26|21381.26|21379.08|21379.08|21382.04|21382.04|21379.08|21379.08|0
1648554560000|2022-03-29 11:49:20|21379.12|21379.12|21378.46|21378.46|21379.12|21379.12|21378.41|21378.41|0
1648554570000|2022-03-29 11:49:30|21378.44|21378.44|21378.66|21378.66|21378.66|21378.66|21378.44|21378.44|0
1648554580000|2022-03-29 11:49:40|21378.84|21378.84|21379.95|21379.95|21379.95|21379.95|21378.67|21378.67|0
1648554590000|2022-03-29 11:49:50|21379.9|21379.9|21379.27|21379.27|21379.9|21379.9|21379.27|21379.27|0
1648554600000|2022-03-29 11:50:00|21379.15|21379.15|21378.97|21378.97|21379.15|21379.15|21378.46|21378.46|0
1648554610000|2022-03-29 11:50:10|21379.16|21379.16|21379.81|21379.81|21380.37|21380.37|21379.16|21379.16|0
1648554620000|2022-03-29 11:50:20|21379.88|21379.88|21380.52|21380.52|21380.65|21380.65|21379.88|21379.88|0
1648554630000|2022-03-29 11:50:30|21380.38|21380.38|21380.12|21380.12|21380.9|21380.9|21380.12|21380.12|0
1648554640000|2022-03-29 11:50:40|21380.14|21380.14|21381.61|21381.61|21381.61|21381.61|21380.14|21380.14|0
1648554650000|2022-03-29 11:50:50|21381.59|21381.59|21381.44|21381.44|21381.59|21381.59|21381.05|21381.05|0
1648554660000|2022-03-29 11:51:00|21381.4|21381.4|21381.98|21381.98|21381.98|21381.98|21381.4|21381.4|0
1648554670000|2022-03-29 11:51:10|21381.78|21381.78|21381.46|21381.46|21381.78|21381.78|21381.42|21381.42|0
1648554680000|2022-03-29 11:51:20|21381.16|21381.16|21381.26|21381.26|21381.33|21381.33|21380.78|21380.78|0
1648554690000|2022-03-29 11:51:30|21381.09|21381.09|21382.26|21382.26|21382.53|21382.53|21380.83|21380.83|0
1648554700000|2022-03-29 11:51:40|21382.39|21382.39|21385.55|21385.55|21385.55|21385.55|21382.35|21382.35|0
1648554710000|2022-03-29 11:51:50|21385.67|21385.67|21385.82|21385.82|21385.82|21385.82|21384.94|21384.94|0
1648554720000|2022-03-29 11:52:00|21385.74|21385.74|21386.58|21386.58|21386.58|21386.58|21385.31|21385.31|0
1648554730000|2022-03-29 11:52:10|21386.64|21386.64|21385.94|21385.94|21386.64|21386.64|21385.74|21385.74|0
1648554740000|2022-03-29 11:52:20|21385.99|21385.99|21385.33|21385.33|21386.11|21386.11|21385.23|21385.23|0
1648554750000|2022-03-29 11:52:30|21385.72|21385.72|21386.97|21386.97|21387.55|21387.55|21385.62|21385.62|0
1648554760000|2022-03-29 11:52:40|21387.04|21387.04|21389|21389|21389|21389|21386.56|21386.56|0
1648554770000|2022-03-29 11:52:50|21388.97|21388.97|21396.04|21396.04|21396.43|21396.43|21388.97|21388.97|0
1648554780000|2022-03-29 11:53:00|21396.11|21396.11|21396.51|21396.51|21396.51|21396.51|21395.88|21395.88|0
1648554790000|2022-03-29 11:53:10|21396.66|21396.66|21395.99|21395.99|21396.87|21396.87|21395.99|21395.99|0
1648554800000|2022-03-29 11:53:20|21395.97|21395.97|21394.53|21394.53|21395.97|21395.97|21394.53|21394.53|0
1648554810000|2022-03-29 11:53:30|21394.43|21394.43|21395.25|21395.25|21395.25|21395.25|21394.04|21394.04|0
1648554820000|2022-03-29 11:53:40|21395.34|21395.34|21395.31|21395.31|21395.47|21395.47|21394.9|21394.9|0
1648554830000|2022-03-29 11:53:50|21395.34|21395.34|21397.78|21397.78|21397.78|21397.78|21395.34|21395.34|0
1648554840000|2022-03-29 11:54:00|21397.89|21397.89|21397.07|21397.07|21398.38|21398.38|21397.03|21397.03|0
1648554850000|2022-03-29 11:54:10|21397.01|21397.01|21395.96|21395.96|21397.02|21397.02|21395.81|21395.81|0
1648554860000|2022-03-29 11:54:20|21396.03|21396.03|21397.13|21397.13|21397.44|21397.44|21396.03|21396.03|0
1648554870000|2022-03-29 11:54:30|21397.04|21397.04|21396.67|21396.67|21397.04|21397.04|21396.62|21396.62|0
1648554880000|2022-03-29 11:54:40|21396.46|21396.46|21396.27|21396.27|21396.5|21396.5|21395.9|21395.9|0
1648554890000|2022-03-29 11:54:50|21396.3|21396.3|21397.17|21397.17|21397.23|21397.23|21396.3|21396.3|0
1648554900000|2022-03-29 11:55:00|21397.22|21397.22|21396.08|21396.08|21397.47|21397.47|21396.08|21396.08|0
1648554910000|2022-03-29 11:55:10|21395.95|21395.95|21398.77|21398.77|21398.96|21398.96|21395.95|21395.95|0
1648554920000|2022-03-29 11:55:20|21398.72|21398.72|21398.04|21398.04|21398.77|21398.77|21398.04|21398.04|0
1648554930000|2022-03-29 11:55:30|21397.99|21397.99|21398.82|21398.82|21398.82|21398.82|21397.92|21397.92|0
1648554940000|2022-03-29 11:55:40|21398.91|21398.91|21400.14|21400.14|21400.37|21400.37|21398.91|21398.91|0
1648554950000|2022-03-29 11:55:50|21400.09|21400.09|21399.62|21399.62|21400.09|21400.09|21399.56|21399.56|0
1648554960000|2022-03-29 11:56:00|21399.57|21399.57|21398.98|21398.98|21399.57|21399.57|21398.52|21398.52|0
1648554970000|2022-03-29 11:56:10|21399.33|21399.33|21397.83|21397.83|21399.63|21399.63|21397.78|21397.78|0
1648554980000|2022-03-29 11:56:20|21397.7|21397.7|21397.8|21397.8|21397.88|21397.88|21397.53|21397.53|0
1648554990000|2022-03-29 11:56:30|21397.59|21397.59|21397.46|21397.46|21397.61|21397.61|21396.81|21396.81|0
1648555000000|2022-03-29 11:56:40|21397.58|21397.58|21397.87|21397.87|21397.87|21397.87|21397.53|21397.53|0
1648555010000|2022-03-29 11:56:50|21397.7|21397.7|21395.6|21395.6|21397.72|21397.72|21395.6|21395.6|0
1648555020000|2022-03-29 11:57:00|21395.23|21395.23|21392.12|21392.12|21395.23|21395.23|21392.12|21392.12|0
1648555030000|2022-03-29 11:57:10|21392.06|21392.06|21392.35|21392.35|21392.95|21392.95|21391.63|21391.63|0
1648555040000|2022-03-29 11:57:20|21392.52|21392.52|21392.7|21392.7|21392.87|21392.87|21392.52|21392.52|0
1648555050000|2022-03-29 11:57:30|21392.61|21392.61|21392.3|21392.3|21392.7|21392.7|21392.18|21392.18|0
1648555060000|2022-03-29 11:57:40|21392.54|21392.54|21392.31|21392.31|21392.82|21392.82|21392.05|21392.05|0
1648555070000|2022-03-29 11:57:50|21392.38|21392.38|21392.75|21392.75|21392.95|21392.95|21392.16|21392.16|0
1648555080000|2022-03-29 11:58:00|21392.06|21392.06|21391.7|21391.7|21392.27|21392.27|21391.7|21391.7|0
1648555090000|2022-03-29 11:58:10|21391.85|21391.85|21392.11|21392.11|21392.16|21392.16|21391.85|21391.85|0
1648555100000|2022-03-29 11:58:20|21392.2|21392.2|21392.46|21392.46|21392.73|21392.73|21392.2|21392.2|0
1648555110000|2022-03-29 11:58:30|21392.36|21392.36|21391.89|21391.89|21392.36|21392.36|21391.89|21391.89|0
1648555120000|2022-03-29 11:58:40|21391.8|21391.8|21391.81|21391.81|21391.94|21391.94|21391.67|21391.67|0
1648555130000|2022-03-29 11:58:50|21391.66|21391.66|21392.27|21392.27|21392.27|21392.27|21391.61|21391.61|0
1648555140000|2022-03-29 11:59:00|21392.21|21392.21|21392.21|21392.21|21392.48|21392.48|21392.21|21392.21|0
1648555150000|2022-03-29 11:59:10|21392.12|21392.12|21392.38|21392.38|21392.45|21392.45|21391.91|21391.91|0
1648555160000|2022-03-29 11:59:20|21392.34|21392.34|21392.66|21392.66|21392.66|21392.66|21391.72|21391.72|0
1648555170000|2022-03-29 11:59:30|21392.74|21392.74|21392.41|21392.41|21392.74|21392.74|21391.43|21391.43|0
1648555180000|2022-03-29 11:59:40|21392.18|21392.18|21392.26|21392.26|21392.28|21392.28|21391.75|21391.75|0
1648555190000|2022-03-29 11:59:50|21392.29|21392.29|21392.74|21392.74|21392.74|21392.74|21391.82|21391.82|0
1648555200000|2022-03-29 12:00:00|21392.65|21392.65|21392.11|21392.11|21392.65|21392.65|21391.76|21391.76|0
1648555210000|2022-03-29 12:00:10|21391.98|21391.98|21392.33|21392.33|21392.33|21392.33|21391.7|21391.7|0
1648555220000|2022-03-29 12:00:20|21392.41|21392.41|21392.01|21392.01|21392.56|21392.56|21391.88|21391.88|0
1648555230000|2022-03-29 12:00:30|21392.3|21392.3|21392.31|21392.31|21392.55|21392.55|21392.28|21392.28|0
1648555240000|2022-03-29 12:00:40|21392.25|21392.25|21392.15|21392.15|21392.54|21392.54|21392.08|21392.08|0
1648555250000|2022-03-29 12:00:50|21391.99|21391.99|21392.01|21392.01|21392.14|21392.14|21391.8|21391.8|0
1648555260000|2022-03-29 12:01:00|21391.96|21391.96|21391.13|21391.13|21392.07|21392.07|21391.06|21391.06|0
1648555270000|2022-03-29 12:01:10|21390.94|21390.94|21391.42|21391.42|21391.58|21391.58|21390.57|21390.57|0
1648555280000|2022-03-29 12:01:20|21391.47|21391.47|21392.33|21392.33|21392.33|21392.33|21391.47|21391.47|0
1648555290000|2022-03-29 12:01:30|21392.18|21392.18|21392.84|21392.84|21392.84|21392.84|21392.1|21392.1|0
1648555300000|2022-03-29 12:01:40|21392.95|21392.95|21395.36|21395.36|21395.36|21395.36|21392.95|21392.95|0
1648555310000|2022-03-29 12:01:50|21395.38|21395.38|21396.52|21396.52|21396.95|21396.95|21395.38|21395.38|0
1648555320000|2022-03-29 12:02:00|21396.56|21396.56|21397.36|21397.36|21397.42|21397.42|21396.56|21396.56|0
1648555330000|2022-03-29 12:02:10|21397.58|21397.58|21398.59|21398.59|21398.73|21398.73|21397.55|21397.55|0
1648555340000|2022-03-29 12:02:20|21398.57|21398.57|21398.66|21398.66|21398.82|21398.82|21398.4|21398.4|0
1648555350000|2022-03-29 12:02:30|21398.55|21398.55|21399.33|21399.33|21399.33|21399.33|21398.29|21398.29|0
1648555360000|2022-03-29 12:02:40|21399.31|21399.31|21398.53|21398.53|21399.39|21399.39|21398.45|21398.45|0
1648555370000|2022-03-29 12:02:50|21398.52|21398.52|21399.05|21399.05|21399.05|21399.05|21398.47|21398.47|0
1648555380000|2022-03-29 12:03:00|21399.16|21399.16|21398.48|21398.48|21399.16|21399.16|21398.48|21398.48|0
1648555390000|2022-03-29 12:03:10|21398.64|21398.64|21399.11|21399.11|21399.32|21399.32|21398.64|21398.64|0
1648555400000|2022-03-29 12:03:20|21398.94|21398.94|21398.66|21398.66|21399.21|21399.21|21398.48|21398.48|0
1648555410000|2022-03-29 12:03:30|21398.69|21398.69|21399.24|21399.24|21399.29|21399.29|21398.29|21398.29|0
1648555420000|2022-03-29 12:03:40|21399.46|21399.46|21399.62|21399.62|21399.64|21399.64|21399.46|21399.46|0
1648555430000|2022-03-29 12:03:50|21399.55|21399.55|21399.77|21399.77|21399.77|21399.77|21399.55|21399.55|0
1648555440000|2022-03-29 12:04:00|21399.81|21399.81|21399.71|21399.71|21400.16|21400.16|21399.09|21399.09|0
1648555450000|2022-03-29 12:04:10|21399.62|21399.62|21400.87|21400.87|21400.87|21400.87|21399.57|21399.57|0
1648555460000|2022-03-29 12:04:20|21400.77|21400.77|21401.67|21401.67|21401.72|21401.72|21400.77|21400.77|0
1648555470000|2022-03-29 12:04:30|21401.56|21401.56|21401.07|21401.07|21401.8|21401.8|21401.07|21401.07|0
1648555480000|2022-03-29 12:04:40|21400.96|21400.96|21401.58|21401.58|21401.64|21401.64|21400.96|21400.96|0
1648555490000|2022-03-29 12:04:50|21401.63|21401.63|21401.64|21401.64|21401.64|21401.64|21401.45|21401.45|0
1648555500000|2022-03-29 12:05:00|21401.69|21401.69|21403.61|21403.61|21403.61|21403.61|21401.69|21401.69|0
1648555510000|2022-03-29 12:05:10|21403.64|21403.64|21404.46|21404.46|21404.7|21404.7|21403.64|21403.64|0
1648555520000|2022-03-29 12:05:20|21404.52|21404.52|21405.71|21405.71|21405.71|21405.71|21404.52|21404.52|0
1648555530000|2022-03-29 12:05:30|21405.8|21405.8|21406.61|21406.61|21406.82|21406.82|21405.52|21405.52|0
1648555540000|2022-03-29 12:05:40|21406.71|21406.71|21406.49|21406.49|21407.18|21407.18|21406.49|21406.49|0
1648555550000|2022-03-29 12:05:50|21406.18|21406.18|21407.03|21407.03|21407.06|21407.06|21406.18|21406.18|0
1648555560000|2022-03-29 12:06:00|21407.13|21407.13|21409.08|21409.08|21409.08|21409.08|21407.13|21407.13|0
1648555570000|2022-03-29 12:06:10|21409.11|21409.11|21409.65|21409.65|21409.65|21409.65|21408.6|21408.6|0
1648555580000|2022-03-29 12:06:20|21409.79|21409.79|21410.95|21410.95|21411.17|21411.17|21409.41|21409.41|0
1648555590000|2022-03-29 12:06:30|21411.02|21411.02|21411.57|21411.57|21412.04|21412.04|21410.93|21410.93|0
1648555600000|2022-03-29 12:06:40|21411.46|21411.46|21411.73|21411.73|21411.95|21411.95|21411.32|21411.32|0
1648555610000|2022-03-29 12:06:50|21411.94|21411.94|21412.56|21412.56|21412.56|21412.56|21411.9|21411.9|0
1648555620000|2022-03-29 12:07:00|21412.18|21412.18|21412.76|21412.76|21412.76|21412.76|21411.95|21411.95|0
1648555630000|2022-03-29 12:07:10|21412.95|21412.95|21413.46|21413.46|21413.46|21413.46|21412.17|21412.17|0
1648555640000|2022-03-29 12:07:20|21413.61|21413.61|21413.93|21413.93|21414.27|21414.27|21413.61|21413.61|0
1648555650000|2022-03-29 12:07:30|21413.98|21413.98|21413.37|21413.37|21414.07|21414.07|21413.37|21413.37|0
1648555660000|2022-03-29 12:07:40|21413.34|21413.34|21412.07|21412.07|21413.38|21413.38|21411.96|21411.96|0
1648555670000|2022-03-29 12:07:50|21412.58|21412.58|21412.92|21412.92|21412.97|21412.97|21412.58|21412.58|0
1648555680000|2022-03-29 12:08:00|21412.65|21412.65|21412.92|21412.92|21413|21413|21412.65|21412.65|0
1648555690000|2022-03-29 12:08:10|21412.96|21412.96|21413.52|21413.52|21413.52|21413.52|21412.85|21412.85|0
1648555700000|2022-03-29 12:08:20|21413.44|21413.44|21414.03|21414.03|21414.35|21414.35|21413.44|21413.44|0
1648555710000|2022-03-29 12:08:30|21414.39|21414.39|21416.36|21416.36|21416.47|21416.47|21414.39|21414.39|0
1648555720000|2022-03-29 12:08:40|21416.4|21416.4|21415.86|21415.86|21416.4|21416.4|21415.78|21415.78|0
1648555730000|2022-03-29 12:08:50|21415.81|21415.81|21416.41|21416.41|21416.41|21416.41|21415.81|21415.81|0
1648555740000|2022-03-29 12:09:00|21416.75|21416.75|21416.87|21416.87|21416.94|21416.94|21415.77|21415.77|0
1648555750000|2022-03-29 12:09:10|21416.8|21416.8|21416.53|21416.53|21416.8|21416.8|21416.29|21416.29|0
1648555760000|2022-03-29 12:09:20|21416.62|21416.62|21415.28|21415.28|21416.71|21416.71|21415.27|21415.27|0
1648555770000|2022-03-29 12:09:30|21415.35|21415.35|21414.56|21414.56|21415.35|21415.35|21414.56|21414.56|0
1648555780000|2022-03-29 12:09:40|21414.34|21414.34|21414.72|21414.72|21414.72|21414.72|21414.17|21414.17|0
1648555790000|2022-03-29 12:09:50|21414.68|21414.68|21414.58|21414.58|21415.02|21415.02|21414.58|21414.58|0
1648555800000|2022-03-29 12:10:00|21414.42|21414.42|21414.15|21414.15|21414.48|21414.48|21414.15|21414.15|0
1648555810000|2022-03-29 12:10:10|21414.22|21414.22|21414.15|21414.15|21414.4|21414.4|21414.03|21414.03|0
1648555820000|2022-03-29 12:10:20|21414.19|21414.19|21415.45|21415.45|21415.45|21415.45|21414.19|21414.19|0
1648555830000|2022-03-29 12:10:30|21415.52|21415.52|21417.25|21417.25|21417.25|21417.25|21415.44|21415.44|0
1648555840000|2022-03-29 12:10:40|21417.35|21417.35|21417.82|21417.82|21417.83|21417.83|21417.17|21417.17|0
1648555850000|2022-03-29 12:10:50|21417.67|21417.67|21418.15|21418.15|21418.17|21418.17|21417.67|21417.67|0
1648555860000|2022-03-29 12:11:00|21418.28|21418.28|21418.91|21418.91|21418.91|21418.91|21418.08|21418.08|0
1648555870000|2022-03-29 12:11:10|21419.01|21419.01|21419.67|21419.67|21419.74|21419.74|21418.96|21418.96|0
1648555880000|2022-03-29 12:11:20|21419.75|21419.75|21419.39|21419.39|21419.88|21419.88|21419.34|21419.34|0
1648555890000|2022-03-29 12:11:30|21419.5|21419.5|21420.93|21420.93|21420.95|21420.95|21419.39|21419.39|0
1648555900000|2022-03-29 12:11:40|21420.82|21420.82|21420.95|21420.95|21421.04|21421.04|21420.65|21420.65|0
1648555910000|2022-03-29 12:11:50|21420.84|21420.84|21420.13|21420.13|21420.97|21420.97|21420.13|21420.13|0
1648555920000|2022-03-29 12:12:00|21419.83|21419.83|21419.36|21419.36|21419.83|21419.83|21419.26|21419.26|0
1648555930000|2022-03-29 12:12:10|21419.42|21419.42|21419.61|21419.61|21419.61|21419.61|21419.34|21419.34|0
1648555940000|2022-03-29 12:12:20|21419.67|21419.67|21420.2|21420.2|21420.3|21420.3|21419.67|21419.67|0
1648555950000|2022-03-29 12:12:30|21419.81|21419.81|21420.21|21420.21|21420.38|21420.38|21419.81|21419.81|0
1648555960000|2022-03-29 12:12:40|21420.13|21420.13|21420.72|21420.72|21420.72|21420.72|21420.02|21420.02|0
1648555970000|2022-03-29 12:12:50|21420.74|21420.74|21420.37|21420.37|21420.74|21420.74|21420.14|21420.14|0
1648555980000|2022-03-29 12:13:00|21420.26|21420.26|21420.03|21420.03|21420.48|21420.48|21420.03|21420.03|0
1648555990000|2022-03-29 12:13:10|21420.15|21420.15|21418.85|21418.85|21420.15|21420.15|21418.85|21418.85|0
1648556000000|2022-03-29 12:13:20|21418.81|21418.81|21418.45|21418.45|21418.81|21418.81|21418.44|21418.44|0
1648556010000|2022-03-29 12:13:30|21418.39|21418.39|21418.65|21418.65|21418.67|21418.67|21418.39|21418.39|0
1648556020000|2022-03-29 12:13:40|21418.78|21418.78|21418.99|21418.99|21418.99|21418.99|21418.78|21418.78|0
1648556030000|2022-03-29 12:13:50|21418.84|21418.84|21418.38|21418.38|21418.84|21418.84|21418.33|21418.33|0
1648556040000|2022-03-29 12:14:00|21418.44|21418.44|21418|21418|21418.82|21418.82|21417.96|21417.96|0
1648556050000|2022-03-29 12:14:10|21417.99|21417.99|21418.27|21418.27|21418.31|21418.31|21417.99|21417.99|0
1648556060000|2022-03-29 12:14:20|21418.38|21418.38|21418.75|21418.75|21418.81|21418.81|21418.38|21418.38|0
1648556070000|2022-03-29 12:14:30|21418.88|21418.88|21418.63|21418.63|21418.88|21418.88|21418.59|21418.59|0
1648556080000|2022-03-29 12:14:40|21418.5|21418.5|21419.04|21419.04|21419.04|21419.04|21418.42|21418.42|0
1648556090000|2022-03-29 12:14:50|21419.15|21419.15|21420.41|21420.41|21420.51|21420.51|21419.15|21419.15|0
1648556100000|2022-03-29 12:15:00|21420.44|21420.44|21423.35|21423.35|21423.35|21423.35|21420.31|21420.31|0
1648556110000|2022-03-29 12:15:10|21423.32|21423.32|21423.94|21423.94|21424.2|21424.2|21423.32|21423.32|0
1648556120000|2022-03-29 12:15:20|21423.81|21423.81|21424.1|21424.1|21424.23|21424.23|21423.72|21423.72|0
1648556130000|2022-03-29 12:15:30|21424.05|21424.05|21423.34|21423.34|21424.22|21424.22|21423.27|21423.27|0
1648556140000|2022-03-29 12:15:40|21423.28|21423.28|21423.47|21423.47|21423.68|21423.68|21423.28|21423.28|0
1648556150000|2022-03-29 12:15:50|21423.32|21423.32|21422.41|21422.41|21423.32|21423.32|21422.41|21422.41|0
1648556160000|2022-03-29 12:16:00|21422.71|21422.71|21421.58|21421.58|21422.71|21422.71|21421.58|21421.58|0
1648556170000|2022-03-29 12:16:10|21421.64|21421.64|21421.87|21421.87|21422.15|21422.15|21421.62|21421.62|0
1648556180000|2022-03-29 12:16:20|21421.91|21421.91|21422.8|21422.8|21422.91|21422.91|21421.91|21421.91|0
1648556190000|2022-03-29 12:16:30|21422.84|21422.84|21424.19|21424.19|21424.19|21424.19|21422.84|21422.84|0
1648556200000|2022-03-29 12:16:40|21424.3|21424.3|21425.69|21425.69|21425.72|21425.72|21424.3|21424.3|0
1648556210000|2022-03-29 12:16:50|21425.85|21425.85|21426.07|21426.07|21426.07|21426.07|21425.43|21425.43|0
1648556220000|2022-03-29 12:17:00|21426.05|21426.05|21427.29|21427.29|21427.29|21427.29|21425.94|21425.94|0
1648556230000|2022-03-29 12:17:10|21427.44|21427.44|21427.52|21427.52|21427.55|21427.55|21427.34|21427.34|0
1648556240000|2022-03-29 12:17:20|21427.32|21427.32|21426.77|21426.77|21427.59|21427.59|21426.62|21426.62|0
1648556250000|2022-03-29 12:17:30|21426.84|21426.84|21427.65|21427.65|21427.65|21427.65|21426.83|21426.83|0
1648556260000|2022-03-29 12:17:40|21427.79|21427.79|21429.46|21429.46|21429.82|21429.82|21427.79|21427.79|0
1648556270000|2022-03-29 12:17:50|21429.39|21429.39|21429.17|21429.17|21429.39|21429.39|21429.14|21429.14|0
1648556280000|2022-03-29 12:18:00|21429.24|21429.24|21428.58|21428.58|21429.85|21429.85|21428.45|21428.45|0
1648556290000|2022-03-29 12:18:10|21428.19|21428.19|21428.78|21428.78|21428.78|21428.78|21428.16|21428.16|0
1648556300000|2022-03-29 12:18:20|21428.87|21428.87|21430.08|21430.08|21430.08|21430.08|21428.87|21428.87|0
1648556310000|2022-03-29 12:18:30|21430.24|21430.24|21430.38|21430.38|21430.87|21430.87|21430.24|21430.24|0
1648556320000|2022-03-29 12:18:40|21430.48|21430.48|21430.41|21430.41|21430.65|21430.65|21430.23|21430.23|0
1648556330000|2022-03-29 12:18:50|21430.55|21430.55|21431.65|21431.65|21431.65|21431.65|21430.55|21430.55|0
1648556340000|2022-03-29 12:19:00|21431.24|21431.24|21430.33|21430.33|21431.24|21431.24|21430.26|21430.26|0
1648556350000|2022-03-29 12:19:10|21430.61|21430.61|21430.99|21430.99|21431.25|21431.25|21430.61|21430.61|0
1648556360000|2022-03-29 12:19:20|21430.98|21430.98|21431.13|21431.13|21431.36|21431.36|21430.92|21430.92|0
1648556370000|2022-03-29 12:19:30|21431.22|21431.22|21431.5|21431.5|21431.6|21431.6|21431.07|21431.07|0
1648556380000|2022-03-29 12:19:40|21431.31|21431.31|21431.59|21431.59|21431.59|21431.59|21431.31|21431.31|0
1648556390000|2022-03-29 12:19:50|21431.78|21431.78|21431.53|21431.53|21432|21432|21431.53|21431.53|0
1648556400000|2022-03-29 12:20:00|21431.47|21431.47|21433.38|21433.38|21433.38|21433.38|21431.46|21431.46|0
1648556410000|2022-03-29 12:20:10|21433.53|21433.53|21435.01|21435.01|21435.01|21435.01|21433.29|21433.29|0
1648556420000|2022-03-29 12:20:20|21435.19|21435.19|21436.65|21436.65|21436.65|21436.65|21435.19|21435.19|0
1648556430000|2022-03-29 12:20:30|21436.58|21436.58|21436.3|21436.3|21436.69|21436.69|21435.74|21435.74|0
1648556440000|2022-03-29 12:20:40|21436.5|21436.5|21437.17|21437.17|21437.48|21437.48|21436.5|21436.5|0
1648556450000|2022-03-29 12:20:50|21437.24|21437.24|21437.59|21437.59|21437.89|21437.89|21437.15|21437.15|0
1648556460000|2022-03-29 12:21:00|21437.35|21437.35|21437.68|21437.68|21437.87|21437.87|21437.35|21437.35|0
1648556470000|2022-03-29 12:21:10|21437.75|21437.75|21437.65|21437.65|21437.85|21437.85|21437.52|21437.52|0
1648556480000|2022-03-29 12:21:20|21437.7|21437.7|21438.04|21438.04|21438.04|21438.04|21437.54|21437.54|0
1648556490000|2022-03-29 12:21:30|21438.2|21438.2|21439.82|21439.82|21439.82|21439.82|21438.2|21438.2|0
1648556500000|2022-03-29 12:21:40|21439.9|21439.9|21439.7|21439.7|21439.9|21439.9|21439.5|21439.5|0
1648556510000|2022-03-29 12:21:50|21439.84|21439.84|21439.71|21439.71|21439.84|21439.84|21439.53|21439.53|0
1648556520000|2022-03-29 12:22:00|21439.78|21439.78|21439.2|21439.2|21439.8|21439.8|21439.2|21439.2|0
1648556530000|2022-03-29 12:22:10|21439.23|21439.23|21441|21441|21441|21441|21439.14|21439.14|0
1648556540000|2022-03-29 12:22:20|21441.22|21441.22|21442.48|21442.48|21442.76|21442.76|21441.16|21441.16|0
1648556550000|2022-03-29 12:22:30|21442.08|21442.08|21443.49|21443.49|21443.49|21443.49|21441.98|21441.98|0
1648556560000|2022-03-29 12:22:40|21443.67|21443.67|21444.63|21444.63|21444.73|21444.73|21443.58|21443.58|0
1648556570000|2022-03-29 12:22:50|21444.4|21444.4|21445.17|21445.17|21445.23|21445.23|21444.34|21444.34|0
1648556580000|2022-03-29 12:23:00|21445.36|21445.36|21448.39|21448.39|21448.39|21448.39|21445.36|21445.36|0
1648556590000|2022-03-29 12:23:10|21448.7|21448.7|21449.71|21449.71|21449.79|21449.79|21448.7|21448.7|0
1648556600000|2022-03-29 12:23:20|21449.89|21449.89|21450.86|21450.86|21450.98|21450.98|21449.89|21449.89|0
1648556610000|2022-03-29 12:23:30|21451.71|21451.71|21453.36|21453.36|21453.43|21453.43|21451.71|21451.71|0
1648556620000|2022-03-29 12:23:40|21453.55|21453.55|21454.18|21454.18|21454.25|21454.25|21453.51|21453.51|0
1648556630000|2022-03-29 12:23:50|21454.15|21454.15|21454.35|21454.35|21454.91|21454.91|21454.12|21454.12|0
1648556640000|2022-03-29 12:24:00|21454.26|21454.26|21457.24|21457.24|21457.24|21457.24|21454.26|21454.26|0
1648556650000|2022-03-29 12:24:10|21457.41|21457.41|21457.93|21457.93|21458.24|21458.24|21457.3|21457.3|0
1648556660000|2022-03-29 12:24:20|21458.07|21458.07|21459.38|21459.38|21459.52|21459.52|21458.07|21458.07|0
1648556670000|2022-03-29 12:24:30|21459.31|21459.31|21461.77|21461.77|21461.98|21461.98|21459.31|21459.31|0
1648556680000|2022-03-29 12:24:40|21461.7|21461.7|21462.47|21462.47|21462.47|21462.47|21461.09|21461.09|0
1648556690000|2022-03-29 12:24:50|21462.56|21462.56|21463.37|21463.37|21463.37|21463.37|21462.52|21462.52|0
1648556700000|2022-03-29 12:25:00|21463.4|21463.4|21464.68|21464.68|21464.87|21464.87|21462.98|21462.98|0
1648556710000|2022-03-29 12:25:10|21464.76|21464.76|21466.45|21466.45|21466.52|21466.52|21464.68|21464.68|0
1648556720000|2022-03-29 12:25:20|21466.48|21466.48|21466.8|21466.8|21466.8|21466.8|21466.46|21466.46|0
1648556730000|2022-03-29 12:25:30|21467|21467|21466.72|21466.72|21467.08|21467.08|21466.44|21466.44|0
1648556740000|2022-03-29 12:25:40|21466.65|21466.65|21466.55|21466.55|21467.16|21467.16|21466.5|21466.5|0
1648556750000|2022-03-29 12:25:50|21466.64|21466.64|21467.69|21467.69|21467.69|21467.69|21466.64|21466.64|0
1648556760000|2022-03-29 12:26:00|21467.91|21467.91|21467.06|21467.06|21467.91|21467.91|21467.06|21467.06|0
1648556770000|2022-03-29 12:26:10|21467.08|21467.08|21467.04|21467.04|21467.61|21467.61|21467.01|21467.01|0
1648556780000|2022-03-29 12:26:20|21467.14|21467.14|21466.07|21466.07|21467.14|21467.14|21466.02|21466.02|0
1648556790000|2022-03-29 12:26:30|21466.12|21466.12|21465.79|21465.79|21466.37|21466.37|21465.68|21465.68|0
1648556800000|2022-03-29 12:26:40|21465.65|21465.65|21465.33|21465.33|21465.91|21465.91|21465.27|21465.27|0
1648556810000|2022-03-29 12:26:50|21465.38|21465.38|21465.59|21465.59|21465.74|21465.74|21465.33|21465.33|0
1648556820000|2022-03-29 12:27:00|21465.61|21465.61|21465.36|21465.36|21465.61|21465.61|21464.87|21464.87|0
1648556830000|2022-03-29 12:27:10|21465.33|21465.33|21465.85|21465.85|21466.08|21466.08|21465.33|21465.33|0
1648556840000|2022-03-29 12:27:20|21465.89|21465.89|21466.57|21466.57|21466.73|21466.73|21465.66|21465.66|0
1648556850000|2022-03-29 12:27:30|21466.05|21466.05|21465.35|21465.35|21466.12|21466.12|21465.13|21465.13|0
1648556860000|2022-03-29 12:27:40|21465.28|21465.28|21465.02|21465.02|21465.77|21465.77|21464.29|21464.29|0
1648556870000|2022-03-29 12:27:50|21464.94|21464.94|21464.88|21464.88|21465.28|21465.28|21464.69|21464.69|0
1648556880000|2022-03-29 12:28:00|21464.94|21464.94|21464.65|21464.65|21465.18|21465.18|21464.48|21464.48|0
1648556890000|2022-03-29 12:28:10|21464.62|21464.62|21464.51|21464.51|21464.94|21464.94|21464.48|21464.48|0
1648556900000|2022-03-29 12:28:20|21464.87|21464.87|21465|21465|21465.08|21465.08|21464.5|21464.5|0
1648556910000|2022-03-29 12:28:30|21465.18|21465.18|21465.22|21465.22|21466.06|21466.06|21465.13|21465.13|0
1648556920000|2022-03-29 12:28:40|21465.15|21465.15|21464.52|21464.52|21465.17|21465.17|21464.52|21464.52|0
1648556930000|2022-03-29 12:28:50|21464.51|21464.51|21464.74|21464.74|21465.01|21465.01|21464.51|21464.51|0
1648556940000|2022-03-29 12:29:00|21464.76|21464.76|21464.51|21464.51|21465.14|21465.14|21464.15|21464.15|0
1648556950000|2022-03-29 12:29:10|21464.47|21464.47|21465.99|21465.99|21465.99|21465.99|21464.46|21464.46|0
1648556960000|2022-03-29 12:29:20|21466.09|21466.09|21466.02|21466.02|21466.65|21466.65|21465.99|21465.99|0
1648556970000|2022-03-29 12:29:30|21466|21466|21465.99|21465.99|21466.45|21466.45|21465.83|21465.83|0
1648556980000|2022-03-29 12:29:40|21465.88|21465.88|21465.49|21465.49|21466.25|21466.25|21465.35|21465.35|0
1648556990000|2022-03-29 12:29:50|21465.34|21465.34|21465.62|21465.62|21466.02|21466.02|21465.05|21465.05|0
1648557000000|2022-03-29 12:30:00|21465.74|21465.74|21464.04|21464.04|21466.01|21466.01|21463.88|21463.88|0
1648557010000|2022-03-29 12:30:10|21463.95|21463.95|21463.85|21463.85|21464.42|21464.42|21463.77|21463.77|0
1648557020000|2022-03-29 12:30:20|21463.91|21463.91|21462.7|21462.7|21464.25|21464.25|21462.7|21462.7|0
1648557030000|2022-03-29 12:30:30|21462.42|21462.42|21461.17|21461.17|21462.42|21462.42|21461.17|21461.17|0
1648557040000|2022-03-29 12:30:40|21461.39|21461.39|21461.42|21461.42|21461.63|21461.63|21461.26|21461.26|0
1648557050000|2022-03-29 12:30:50|21461.46|21461.46|21463.96|21463.96|21464.53|21464.53|21460.67|21460.67|0
1648557060000|2022-03-29 12:31:00|21464.04|21464.04|21464.55|21464.55|21464.6|21464.6|21464.04|21464.04|0
1648557070000|2022-03-29 12:31:10|21464.6|21464.6|21464.74|21464.74|21464.82|21464.82|21464.56|21464.56|0
1648557080000|2022-03-29 12:31:20|21464.85|21464.85|21465.25|21465.25|21465.36|21465.36|21464.85|21464.85|0
1648557090000|2022-03-29 12:31:30|21465.31|21465.31|21465.25|21465.25|21465.4|21465.4|21465.16|21465.16|0
1648557100000|2022-03-29 12:31:40|21465.3|21465.3|21465.53|21465.53|21465.65|21465.65|21465.23|21465.23|0
1648557110000|2022-03-29 12:31:50|21465.5|21465.5|21466.93|21466.93|21467.25|21467.25|21465.5|21465.5|0
1648557120000|2022-03-29 12:32:00|21467.2|21467.2|21465.65|21465.65|21467.49|21467.49|21465.65|21465.65|0
1648557130000|2022-03-29 12:32:10|21465.57|21465.57|21466.24|21466.24|21466.24|21466.24|21464.84|21464.84|0
1648557140000|2022-03-29 12:32:20|21466.02|21466.02|21466.62|21466.62|21466.62|21466.62|21466.02|21466.02|0
1648557150000|2022-03-29 12:32:30|21466.71|21466.71|21465.92|21465.92|21466.71|21466.71|21465.92|21465.92|0
1648557160000|2022-03-29 12:32:40|21465.97|21465.97|21466.12|21466.12|21466.27|21466.27|21465.92|21465.92|0
1648557170000|2022-03-29 12:32:50|21465.7|21465.7|21465.93|21465.93|21465.93|21465.93|21465.4|21465.4|0
1648557180000|2022-03-29 12:33:00|21465.87|21465.87|21467.32|21467.32|21467.34|21467.34|21465.8|21465.8|0
1648557190000|2022-03-29 12:33:10|21467.4|21467.4|21466.23|21466.23|21467.56|21467.56|21466.23|21466.23|0
1648557200000|2022-03-29 12:33:20|21466.39|21466.39|21467.11|21467.11|21467.21|21467.21|21466.06|21466.06|0
1648557210000|2022-03-29 12:33:30|21467.15|21467.15|21467.01|21467.01|21467.59|21467.59|21467.01|21467.01|0
1648557220000|2022-03-29 12:33:40|21466.96|21466.96|21466.41|21466.41|21467.1|21467.1|21466.21|21466.21|0
1648557230000|2022-03-29 12:33:50|21466.2|21466.2|21466.63|21466.63|21466.85|21466.85|21465.99|21465.99|0
1648557240000|2022-03-29 12:34:00|21466.59|21466.59|21467.09|21467.09|21467.11|21467.11|21466.4|21466.4|0
1648557250000|2022-03-29 12:34:10|21467.17|21467.17|21467.32|21467.32|21467.43|21467.43|21466.92|21466.92|0
1648557260000|2022-03-29 12:34:20|21467.4|21467.4|21468.93|21468.93|21469.11|21469.11|21467.4|21467.4|0
1648557270000|2022-03-29 12:34:30|21469.16|21469.16|21469.22|21469.22|21469.29|21469.29|21468.87|21468.87|0
1648557280000|2022-03-29 12:34:40|21469.12|21469.12|21468.11|21468.11|21469.12|21469.12|21468.11|21468.11|0
1648557290000|2022-03-29 12:34:50|21468.06|21468.06|21467.66|21467.66|21468.06|21468.06|21467.63|21467.63|0
1648557300000|2022-03-29 12:35:00|21467.65|21467.65|21468|21468|21468.19|21468.19|21467.51|21467.51|0
1648557310000|2022-03-29 12:35:10|21467.89|21467.89|21466.37|21466.37|21467.89|21467.89|21466.37|21466.37|0
1648557320000|2022-03-29 12:35:20|21466.23|21466.23|21463.01|21463.01|21466.23|21466.23|21462.82|21462.82|0
1648557330000|2022-03-29 12:35:30|21463.17|21463.17|21462.88|21462.88|21463.34|21463.34|21462.88|21462.88|0
1648557340000|2022-03-29 12:35:40|21462.95|21462.95|21462.24|21462.24|21463.39|21463.39|21462.24|21462.24|0
1648557350000|2022-03-29 12:35:50|21462.17|21462.17|21461.37|21461.37|21462.67|21462.67|21461.37|21461.37|0
1648557360000|2022-03-29 12:36:00|21461.28|21461.28|21460.3|21460.3|21461.28|21461.28|21459.85|21459.85|0
1648557370000|2022-03-29 12:36:10|21460.24|21460.24|21460.95|21460.95|21461.07|21461.07|21460.12|21460.12|0
1648557380000|2022-03-29 12:36:20|21461.1|21461.1|21461.1|21461.1|21461.1|21461.1|21460.76|21460.76|0
1648557390000|2022-03-29 12:36:30|21460.88|21460.88|21460.94|21460.94|21460.99|21460.99|21460.4|21460.4|0
1648557400000|2022-03-29 12:36:40|21461.15|21461.15|21460.95|21460.95|21461.16|21461.16|21460.73|21460.73|0
1648557410000|2022-03-29 12:36:50|21460.89|21460.89|21460.83|21460.83|21461.02|21461.02|21460.56|21460.56|0
1648557420000|2022-03-29 12:37:00|21460.88|21460.88|21461.86|21461.86|21462.55|21462.55|21460.88|21460.88|0
1648557430000|2022-03-29 12:37:10|21461.67|21461.67|21461.65|21461.65|21461.88|21461.88|21461.43|21461.43|0
1648557440000|2022-03-29 12:37:20|21461.48|21461.48|21461.8|21461.8|21461.86|21461.86|21461.48|21461.48|0
1648557450000|2022-03-29 12:37:30|21461.85|21461.85|21460.01|21460.01|21461.85|21461.85|21460.01|21460.01|0
1648557460000|2022-03-29 12:37:40|21460.16|21460.16|21458.84|21458.84|21460.16|21460.16|21458.84|21458.84|0
1648557470000|2022-03-29 12:37:50|21458.67|21458.67|21456.63|21456.63|21458.67|21458.67|21456.63|21456.63|0
1648557480000|2022-03-29 12:38:00|21456.55|21456.55|21455.59|21455.59|21456.68|21456.68|21455.59|21455.59|0
1648557490000|2022-03-29 12:38:10|21455.62|21455.62|21454.78|21454.78|21455.77|21455.77|21454.69|21454.69|0
1648557500000|2022-03-29 12:38:20|21454.85|21454.85|21455.47|21455.47|21455.68|21455.68|21454.85|21454.85|0
1648557510000|2022-03-29 12:38:30|21455.43|21455.43|21453.92|21453.92|21455.61|21455.61|21453.92|21453.92|0
1648557520000|2022-03-29 12:38:40|21453.86|21453.86|21453.4|21453.4|21453.86|21453.86|21453.03|21453.03|0
1648557530000|2022-03-29 12:38:50|21453.53|21453.53|21451.52|21451.52|21453.62|21453.62|21451.52|21451.52|0
1648557540000|2022-03-29 12:39:00|21451.35|21451.35|21451.22|21451.22|21451.44|21451.44|21450.94|21450.94|0
1648557550000|2022-03-29 12:39:10|21451.19|21451.19|21450.46|21450.46|21451.19|21451.19|21450.38|21450.38|0
1648557560000|2022-03-29 12:39:20|21450.35|21450.35|21449.34|21449.34|21450.47|21450.47|21449.34|21449.34|0
1648557570000|2022-03-29 12:39:30|21449.38|21449.38|21448.51|21448.51|21449.38|21449.38|21448.51|21448.51|0
1648557580000|2022-03-29 12:39:40|21448.44|21448.44|21448.15|21448.15|21448.57|21448.57|21448.14|21448.14|0
1648557590000|2022-03-29 12:39:50|21448.27|21448.27|21446.92|21446.92|21448.31|21448.31|21446.92|21446.92|0
1648557600000|2022-03-29 12:40:00|21446.85|21446.85|21446.82|21446.82|21447.06|21447.06|21446.69|21446.69|0
1648557610000|2022-03-29 12:40:10|21446.74|21446.74|21445.84|21445.84|21447.19|21447.19|21445.8|21445.8|0
1648557620000|2022-03-29 12:40:20|21445.76|21445.76|21444.3|21444.3|21446.01|21446.01|21444.2|21444.2|0
1648557630000|2022-03-29 12:40:30|21444.37|21444.37|21444.1|21444.1|21444.76|21444.76|21444.1|21444.1|0
1648557640000|2022-03-29 12:40:40|21444.21|21444.21|21442.21|21442.21|21444.21|21444.21|21442.21|21442.21|0
1648557650000|2022-03-29 12:40:50|21442.28|21442.28|21442.25|21442.25|21442.41|21442.41|21442.06|21442.06|0
1648557660000|2022-03-29 12:41:00|21442.35|21442.35|21441.53|21441.53|21442.37|21442.37|21441.53|21441.53|0
1648557670000|2022-03-29 12:41:10|21441.55|21441.55|21441.43|21441.43|21441.83|21441.83|21441.31|21441.31|0
1648557680000|2022-03-29 12:41:20|21441.36|21441.36|21440.93|21440.93|21441.36|21441.36|21440.87|21440.87|0
1648557690000|2022-03-29 12:41:30|21440.57|21440.57|21440.14|21440.14|21440.57|21440.57|21440.14|21440.14|0
1648557700000|2022-03-29 12:41:40|21440.07|21440.07|21436.02|21436.02|21440.56|21440.56|21436.02|21436.02|0
1648557710000|2022-03-29 12:41:50|21435.68|21435.68|21435.66|21435.66|21435.68|21435.68|21435.14|21435.14|0
1648557720000|2022-03-29 12:42:00|21435.67|21435.67|21435.51|21435.51|21435.67|21435.67|21434.49|21434.49|0
1648557730000|2022-03-29 12:42:10|21435.69|21435.69|21435.59|21435.59|21435.95|21435.95|21435.53|21435.53|0
1648557740000|2022-03-29 12:42:20|21435.72|21435.72|21436.02|21436.02|21436.05|21436.05|21435.63|21435.63|0
1648557750000|2022-03-29 12:42:30|21436.04|21436.04|21436.66|21436.66|21436.66|21436.66|21435.94|21435.94|0
1648557760000|2022-03-29 12:42:40|21436.3|21436.3|21435.46|21435.46|21436.3|21436.3|21435.39|21435.39|0
1648557770000|2022-03-29 12:42:50|21435.53|21435.53|21435.75|21435.75|21435.75|21435.75|21435.45|21435.45|0
1648557780000|2022-03-29 12:43:00|21435.89|21435.89|21435.64|21435.64|21435.89|21435.89|21435.46|21435.46|0
1648557790000|2022-03-29 12:43:10|21435.76|21435.76|21436.61|21436.61|21436.61|21436.61|21435.76|21435.76|0
1648557800000|2022-03-29 12:43:20|21436.65|21436.65|21437.62|21437.62|21437.83|21437.83|21436.3|21436.3|0
1648557810000|2022-03-29 12:43:30|21437.65|21437.65|21438.65|21438.65|21438.78|21438.78|21437.54|21437.54|0
1648557820000|2022-03-29 12:43:40|21438.63|21438.63|21439.66|21439.66|21439.66|21439.66|21438.63|21438.63|0
1648557830000|2022-03-29 12:43:50|21439.74|21439.74|21440.37|21440.37|21440.37|21440.37|21439.65|21439.65|0
1648557840000|2022-03-29 12:44:00|21440.4|21440.4|21440.71|21440.71|21441.02|21441.02|21440.4|21440.4|0
1648557850000|2022-03-29 12:44:10|21440.61|21440.61|21441.13|21441.13|21441.13|21441.13|21440.61|21440.61|0
1648557860000|2022-03-29 12:44:20|21441|21441|21441.84|21441.84|21441.84|21441.84|21440.84|21440.84|0
1648557870000|2022-03-29 12:44:30|21441.8|21441.8|21441.58|21441.58|21442.03|21442.03|21441.45|21441.45|0
1648557880000|2022-03-29 12:44:40|21441.55|21441.55|21441.54|21441.54|21442.15|21442.15|21441.51|21441.51|0
1648557890000|2022-03-29 12:44:50|21441.27|21441.27|21441.95|21441.95|21442.03|21442.03|21441.02|21441.02|0
1648557900000|2022-03-29 12:45:00|21442.04|21442.04|21443.38|21443.38|21443.77|21443.77|21442.04|21442.04|0
1648557910000|2022-03-29 12:45:10|21443.46|21443.46|21443.48|21443.48|21443.77|21443.77|21443.18|21443.18|0
1648557920000|2022-03-29 12:45:20|21443.52|21443.52|21444.29|21444.29|21444.67|21444.67|21443.52|21443.52|0
1648557930000|2022-03-29 12:45:30|21444.19|21444.19|21443.72|21443.72|21444.36|21444.36|21443.53|21443.53|0
1648557940000|2022-03-29 12:45:40|21443.9|21443.9|21442.01|21442.01|21444.11|21444.11|21442.01|21442.01|0
1648557950000|2022-03-29 12:45:50|21441.51|21441.51|21441.31|21441.31|21441.72|21441.72|21441.19|21441.19|0
1648557960000|2022-03-29 12:46:00|21441.34|21441.34|21442.31|21442.31|21442.31|21442.31|21441.34|21441.34|0
1648557970000|2022-03-29 12:46:10|21442.33|21442.33|21441.44|21441.44|21442.33|21442.33|21441.18|21441.18|0
1648557980000|2022-03-29 12:46:20|21441.72|21441.72|21441.26|21441.26|21441.72|21441.72|21441.11|21441.11|0
1648557990000|2022-03-29 12:46:30|21441.33|21441.33|21441.3|21441.3|21441.33|21441.33|21440.37|21440.37|0
1648558000000|2022-03-29 12:46:40|21441.41|21441.41|21441.26|21441.26|21441.53|21441.53|21441.19|21441.19|0
1648558010000|2022-03-29 12:46:50|21441.19|21441.19|21441.29|21441.29|21441.47|21441.47|21441.02|21441.02|0
1648558020000|2022-03-29 12:47:00|21441.11|21441.11|21440.44|21440.44|21441.11|21441.11|21440.38|21440.38|0
1648558030000|2022-03-29 12:47:10|21440.5|21440.5|21438.77|21438.77|21440.5|21440.5|21438.77|21438.77|0
1648558040000|2022-03-29 12:47:20|21438.58|21438.58|21437.54|21437.54|21438.63|21438.63|21437.54|21437.54|0
1648558050000|2022-03-29 12:47:30|21437.5|21437.5|21435.81|21435.81|21437.69|21437.69|21435.81|21435.81|0
1648558060000|2022-03-29 12:47:40|21435.85|21435.85|21432.95|21432.95|21435.85|21435.85|21432.85|21432.85|0
1648558070000|2022-03-29 12:47:50|21432.81|21432.81|21432.09|21432.09|21432.81|21432.81|21432.02|21432.02|0
1648558080000|2022-03-29 12:48:00|21432.05|21432.05|21431.88|21431.88|21432.14|21432.14|21431.81|21431.81|0
1648558090000|2022-03-29 12:48:10|21432.03|21432.03|21431.7|21431.7|21432.27|21432.27|21431.7|21431.7|0
1648558100000|2022-03-29 12:48:20|21431.64|21431.64|21432.6|21432.6|21432.6|21432.6|21431.64|21431.64|0
1648558110000|2022-03-29 12:48:30|21432.75|21432.75|21431.68|21431.68|21432.82|21432.82|21431.63|21431.63|0
1648558120000|2022-03-29 12:48:40|21431.64|21431.64|21430.64|21430.64|21431.81|21431.81|21430.64|21430.64|0
1648558130000|2022-03-29 12:48:50|21430.58|21430.58|21430.49|21430.49|21430.76|21430.76|21430.29|21430.29|0
1648558140000|2022-03-29 12:49:00|21430.53|21430.53|21430.88|21430.88|21430.88|21430.88|21430.23|21430.23|0
1648558150000|2022-03-29 12:49:10|21430.96|21430.96|21431.29|21431.29|21431.29|21431.29|21430.96|21430.96|0
1648558160000|2022-03-29 12:49:20|21431.39|21431.39|21431.51|21431.51|21431.63|21431.63|21431.39|21431.39|0
1648558170000|2022-03-29 12:49:30|21431.56|21431.56|21430.91|21430.91|21431.56|21431.56|21430.78|21430.78|0
1648558180000|2022-03-29 12:49:40|21430.84|21430.84|21430.85|21430.85|21431.06|21431.06|21430.77|21430.77|0
1648558190000|2022-03-29 12:49:50|21430.89|21430.89|21430.22|21430.22|21431.11|21431.11|21430.22|21430.22|0
1648558200000|2022-03-29 12:50:00|21430.32|21430.32|21429.93|21429.93|21430.32|21430.32|21429.93|21429.93|0
1648558210000|2022-03-29 12:50:10|21429.75|21429.75|21429.65|21429.65|21430.15|21430.15|21429.65|21429.65|0
1648558220000|2022-03-29 12:50:20|21429.57|21429.57|21428.35|21428.35|21429.57|21429.57|21427.96|21427.96|0
1648558230000|2022-03-29 12:50:30|21428.28|21428.28|21428.34|21428.34|21428.37|21428.37|21427.86|21427.86|0
1648558240000|2022-03-29 12:50:40|21428.31|21428.31|21428.07|21428.07|21428.31|21428.31|21427.81|21427.81|0
1648558250000|2022-03-29 12:50:50|21427.71|21427.71|21427.35|21427.35|21427.93|21427.93|21427.07|21427.07|0
1648558260000|2022-03-29 12:51:00|21427.26|21427.26|21424.96|21424.96|21427.26|21427.26|21424.96|21424.96|0
1648558270000|2022-03-29 12:51:10|21424.89|21424.89|21424.41|21424.41|21424.89|21424.89|21424.41|21424.41|0
1648558280000|2022-03-29 12:51:20|21424.13|21424.13|21424.91|21424.91|21425|21425|21424.13|21424.13|0
1648558290000|2022-03-29 12:51:30|21424.68|21424.68|21426.13|21426.13|21426.26|21426.26|21424.68|21424.68|0
1648558300000|2022-03-29 12:51:40|21426.06|21426.06|21426.4|21426.4|21426.69|21426.69|21426.06|21426.06|0
1648558310000|2022-03-29 12:51:50|21426.51|21426.51|21427.08|21427.08|21427.08|21427.08|21426.45|21426.45|0
1648558320000|2022-03-29 12:52:00|21426.91|21426.91|21428.76|21428.76|21428.76|21428.76|21426.91|21426.91|0
1648558330000|2022-03-29 12:52:10|21428.63|21428.63|21429.76|21429.76|21429.81|21429.81|21428.63|21428.63|0
1648558340000|2022-03-29 12:52:20|21429.67|21429.67|21429.47|21429.47|21429.67|21429.67|21429.47|21429.47|0
1648558350000|2022-03-29 12:52:30|21429.68|21429.68|21429.26|21429.26|21429.71|21429.71|21429.18|21429.18|0
1648558360000|2022-03-29 12:52:40|21429.28|21429.28|21429.58|21429.58|21429.61|21429.61|21429.28|21429.28|0
1648558370000|2022-03-29 12:52:50|21429.94|21429.94|21429.57|21429.57|21429.94|21429.94|21429.49|21429.49|0
1648558380000|2022-03-29 12:53:00|21429.55|21429.55|21429.08|21429.08|21429.55|21429.55|21428.96|21428.96|0
1648558390000|2022-03-29 12:53:10|21429.17|21429.17|21430.03|21430.03|21430.16|21430.16|21429.09|21429.09|0
1648558400000|2022-03-29 12:53:20|21429.92|21429.92|21429.96|21429.96|21429.96|21429.96|21429.46|21429.46|0
1648558410000|2022-03-29 12:53:30|21429.8|21429.8|21430.42|21430.42|21430.6|21430.6|21429.8|21429.8|0
1648558420000|2022-03-29 12:53:40|21430.52|21430.52|21431.02|21431.02|21431.02|21431.02|21430.22|21430.22|0
1648558430000|2022-03-29 12:53:50|21430.8|21430.8|21428.51|21428.51|21430.8|21430.8|21428.45|21428.45|0
1648558440000|2022-03-29 12:54:00|21428.45|21428.45|21427.47|21427.47|21428.45|21428.45|21426.74|21426.74|0
1648558450000|2022-03-29 12:54:10|21427.4|21427.4|21428.13|21428.13|21428.13|21428.13|21427.06|21427.06|0
1648558460000|2022-03-29 12:54:20|21428.32|21428.32|21428.59|21428.59|21428.84|21428.84|21428.32|21428.32|0
1648558470000|2022-03-29 12:54:30|21428.78|21428.78|21428.68|21428.68|21428.99|21428.99|21428.68|21428.68|0
1648558480000|2022-03-29 12:54:40|21428.74|21428.74|21428.74|21428.74|21428.77|21428.77|21428.47|21428.47|0
1648558490000|2022-03-29 12:54:50|21428.67|21428.67|21427.75|21427.75|21428.69|21428.69|21427.75|21427.75|0
1648558500000|2022-03-29 12:55:00|21427.72|21427.72|21425.21|21425.21|21427.72|21427.72|21425.14|21425.14|0
1648558510000|2022-03-29 12:55:10|21425.15|21425.15|21424.96|21424.96|21425.28|21425.28|21424.89|21424.89|0
1648558520000|2022-03-29 12:55:20|21424.88|21424.88|21425.79|21425.79|21425.88|21425.88|21424.8|21424.8|0
1648558530000|2022-03-29 12:55:30|21425.82|21425.82|21426.07|21426.07|21426.07|21426.07|21425.8|21425.8|0
1648558540000|2022-03-29 12:55:40|21426.06|21426.06|21426.04|21426.04|21426.1|21426.1|21425.95|21425.95|0
1648558550000|2022-03-29 12:55:50|21426.01|21426.01|21426.01|21426.01|21426.16|21426.16|21425.95|21425.95|0
1648558560000|2022-03-29 12:56:00|21425.95|21425.95|21426.21|21426.21|21426.32|21426.32|21425.56|21425.56|0
1648558570000|2022-03-29 12:56:10|21426.1|21426.1|21424.83|21424.83|21426.47|21426.47|21424.55|21424.55|0
1648558580000|2022-03-29 12:56:20|21424.88|21424.88|21423.96|21423.96|21424.96|21424.96|21423.69|21423.69|0
1648558590000|2022-03-29 12:56:30|21424.02|21424.02|21424.77|21424.77|21424.77|21424.77|21424.02|21424.02|0
1648558600000|2022-03-29 12:56:40|21424.61|21424.61|21425.29|21425.29|21425.61|21425.61|21424.61|21424.61|0
1648558610000|2022-03-29 12:56:50|21425.37|21425.37|21425.85|21425.85|21426.04|21426.04|21425.33|21425.33|0
1648558620000|2022-03-29 12:57:00|21425.8|21425.8|21426.31|21426.31|21426.33|21426.33|21425.8|21425.8|0
1648558630000|2022-03-29 12:57:10|21426.42|21426.42|21426.29|21426.29|21426.48|21426.48|21426.19|21426.19|0
1648558640000|2022-03-29 12:57:20|21426.23|21426.23|21426.4|21426.4|21426.4|21426.4|21426.12|21426.12|0
1648558650000|2022-03-29 12:57:30|21426.32|21426.32|21427.42|21427.42|21427.42|21427.42|21426.32|21426.32|0
1648558660000|2022-03-29 12:57:40|21427.5|21427.5|21427.91|21427.91|21428.12|21428.12|21427.5|21427.5|0
1648558670000|2022-03-29 12:57:50|21427.96|21427.96|21428.3|21428.3|21428.3|21428.3|21427.64|21427.64|0
1648558680000|2022-03-29 12:58:00|21428.26|21428.26|21428.91|21428.91|21428.91|21428.91|21428.26|21428.26|0
1648558690000|2022-03-29 12:58:10|21429.02|21429.02|21430.29|21430.29|21430.36|21430.36|21428.88|21428.88|0
1648558700000|2022-03-29 12:58:20|21430.44|21430.44|21431.48|21431.48|21431.49|21431.49|21430.44|21430.44|0
1648558710000|2022-03-29 12:58:30|21431.54|21431.54|21432.08|21432.08|21432.08|21432.08|21431.48|21431.48|0
1648558720000|2022-03-29 12:58:40|21432.03|21432.03|21432.57|21432.57|21432.69|21432.69|21431.92|21431.92|0
1648558730000|2022-03-29 12:58:50|21432.79|21432.79|21433.58|21433.58|21433.58|21433.58|21432.79|21432.79|0
1648558740000|2022-03-29 12:59:00|21433.46|21433.46|21437.7|21437.7|21437.78|21437.78|21433.4|21433.4|0
1648558750000|2022-03-29 12:59:10|21437.73|21437.73|21439.31|21439.31|21439.36|21439.36|21437.55|21437.55|0
1648558760000|2022-03-29 12:59:20|21439.52|21439.52|21440.03|21440.03|21440.04|21440.04|21439.15|21439.15|0
1648558770000|2022-03-29 12:59:30|21440.12|21440.12|21440.34|21440.34|21440.55|21440.55|21440.12|21440.12|0
1648558780000|2022-03-29 12:59:40|21440.39|21440.39|21441.02|21441.02|21441.2|21441.2|21440.39|21440.39|0
1648558790000|2022-03-29 12:59:50|21440.79|21440.79|21440.89|21440.89|21441.4|21441.4|21440.79|21440.79|0
1648558800000|2022-03-29 13:00:00|21440.88|21440.88|21441.92|21441.92|21441.92|21441.92|21440.88|21440.88|0
1648558810000|2022-03-29 13:00:10|21442.03|21442.03|21441.9|21441.9|21442.16|21442.16|21441.43|21441.43|0
1648558820000|2022-03-29 13:00:20|21441.84|21441.84|21441.54|21441.54|21442.03|21442.03|21441.54|21441.54|0
1648558830000|2022-03-29 13:00:30|21441.76|21441.76|21441.56|21441.56|21441.81|21441.81|21441.56|21441.56|0
1648558840000|2022-03-29 13:00:40|21441.62|21441.62|21441.53|21441.53|21441.64|21441.64|21441.31|21441.31|0
1648558850000|2022-03-29 13:00:50|21441.57|21441.57|21440.78|21440.78|21441.57|21441.57|21440.78|21440.78|0
1648558860000|2022-03-29 13:01:00|21440.71|21440.71|21437.57|21437.57|21440.99|21440.99|21437.36|21437.36|0
1648558870000|2022-03-29 13:01:10|21437.42|21437.42|21436.66|21436.66|21437.42|21437.42|21436.53|21436.53|0
1648558880000|2022-03-29 13:01:20|21436.55|21436.55|21434.69|21434.69|21436.55|21436.55|21434.69|21434.69|0
1648558890000|2022-03-29 13:01:30|21434.56|21434.56|21434.12|21434.12|21434.65|21434.65|21434.11|21434.11|0
1648558900000|2022-03-29 13:01:40|21433.97|21433.97|21434.06|21434.06|21434.39|21434.39|21433.9|21433.9|0
1648558910000|2022-03-29 13:01:50|21433.61|21433.61|21433.67|21433.67|21433.79|21433.79|21433.59|21433.59|0
1648558920000|2022-03-29 13:02:00|21433.86|21433.86|21432.79|21432.79|21433.86|21433.86|21432.79|21432.79|0
1648558930000|2022-03-29 13:02:10|21432.72|21432.72|21432.17|21432.17|21432.72|21432.72|21432.03|21432.03|0
1648558940000|2022-03-29 13:02:20|21432.12|21432.12|21430.24|21430.24|21432.12|21432.12|21430.23|21430.23|0
1648558950000|2022-03-29 13:02:30|21430.17|21430.17|21428.85|21428.85|21430.17|21430.17|21428.45|21428.45|0
1648558960000|2022-03-29 13:02:40|21428.64|21428.64|21429|21429|21429|21429|21428.61|21428.61|0
1648558970000|2022-03-29 13:02:50|21428.93|21428.93|21429.93|21429.93|21430.05|21430.05|21428.93|21428.93|0
1648558980000|2022-03-29 13:03:00|21430.14|21430.14|21430.6|21430.6|21430.74|21430.74|21430.14|21430.14|0
1648558990000|2022-03-29 13:03:10|21430.47|21430.47|21430.88|21430.88|21430.93|21430.93|21430.47|21430.47|0
1648559000000|2022-03-29 13:03:20|21430.95|21430.95|21432.89|21432.89|21432.89|21432.89|21430.95|21430.95|0
1648559010000|2022-03-29 13:03:30|21432.94|21432.94|21433.85|21433.85|21434|21434|21432.94|21432.94|0
1648559020000|2022-03-29 13:03:40|21433.97|21433.97|21434.59|21434.59|21434.59|21434.59|21433.92|21433.92|0
1648559030000|2022-03-29 13:03:50|21434.7|21434.7|21434.93|21434.93|21434.93|21434.93|21434.54|21434.54|0
1648559040000|2022-03-29 13:04:00|21435.04|21435.04|21435.65|21435.65|21435.65|21435.65|21434.97|21434.97|0
1648559050000|2022-03-29 13:04:10|21435.78|21435.78|21437.6|21437.6|21437.6|21437.6|21435.71|21435.71|0
1648559060000|2022-03-29 13:04:20|21437.54|21437.54|21438.79|21438.79|21438.79|21438.79|21437.54|21437.54|0
1648559070000|2022-03-29 13:04:30|21438.67|21438.67|21438.96|21438.96|21438.96|21438.96|21438.67|21438.67|0
1648559080000|2022-03-29 13:04:40|21439.08|21439.08|21439.52|21439.52|21439.52|21439.52|21438.97|21438.97|0
1648559090000|2022-03-29 13:04:50|21439.66|21439.66|21440.65|21440.65|21440.65|21440.65|21439.24|21439.24|0
1648559100000|2022-03-29 13:05:00|21440.59|21440.59|21441.34|21441.34|21441.34|21441.34|21440.59|21440.59|0
1648559110000|2022-03-29 13:05:10|21441.4|21441.4|21443.27|21443.27|21443.27|21443.27|21441.4|21441.4|0
1648559120000|2022-03-29 13:05:20|21443.26|21443.26|21444.11|21444.11|21444.18|21444.18|21443.22|21443.22|0
1648559130000|2022-03-29 13:05:30|21444.05|21444.05|21444.44|21444.44|21444.44|21444.44|21443.97|21443.97|0
1648559140000|2022-03-29 13:05:40|21444.51|21444.51|21445.05|21445.05|21445.05|21445.05|21444.48|21444.48|0
1648559150000|2022-03-29 13:05:50|21445.1|21445.1|21445.06|21445.06|21445.27|21445.27|21445.01|21445.01|0
1648559160000|2022-03-29 13:06:00|21445.15|21445.15|21445.68|21445.68|21445.68|21445.68|21444.84|21444.84|0
1648559170000|2022-03-29 13:06:10|21445.71|21445.71|21446.56|21446.56|21446.56|21446.56|21445.66|21445.66|0
1648559180000|2022-03-29 13:06:20|21446.66|21446.66|21446.74|21446.74|21447.03|21447.03|21446.65|21446.65|0
1648559190000|2022-03-29 13:06:30|21446.79|21446.79|21446.61|21446.61|21446.97|21446.97|21446.19|21446.19|0
1648559200000|2022-03-29 13:06:40|21446.76|21446.76|21446.74|21446.74|21446.96|21446.96|21446.39|21446.39|0
1648559210000|2022-03-29 13:06:50|21446.57|21446.57|21447.66|21447.66|21447.66|21447.66|21446.51|21446.51|0
1648559220000|2022-03-29 13:07:00|21447.23|21447.23|21447.55|21447.55|21447.55|21447.55|21447|21447|0
1648559230000|2022-03-29 13:07:10|21447.29|21447.29|21447.47|21447.47|21447.56|21447.56|21446.73|21446.73|0
1648559240000|2022-03-29 13:07:20|21447.42|21447.42|21447.56|21447.56|21447.71|21447.71|21447.42|21447.42|0
1648559250000|2022-03-29 13:07:30|21447.62|21447.62|21447.3|21447.3|21447.67|21447.67|21447.21|21447.21|0
1648559260000|2022-03-29 13:07:40|21447.42|21447.42|21448.46|21448.46|21448.46|21448.46|21447.42|21447.42|0
1648559270000|2022-03-29 13:07:50|21448.48|21448.48|21447.76|21447.76|21448.52|21448.52|21447.33|21447.33|0
1648559280000|2022-03-29 13:08:00|21447.89|21447.89|21448.14|21448.14|21448.58|21448.58|21447.89|21447.89|0
1648559290000|2022-03-29 13:08:10|21448.21|21448.21|21449.22|21449.22|21449.22|21449.22|21448.21|21448.21|0
1648559300000|2022-03-29 13:08:20|21449.08|21449.08|21449.26|21449.26|21449.26|21449.26|21448.75|21448.75|0
1648559310000|2022-03-29 13:08:30|21449.2|21449.2|21450.49|21450.49|21450.49|21450.49|21449.2|21449.2|0
1648559320000|2022-03-29 13:08:40|21450.75|21450.75|21450.56|21450.56|21450.84|21450.84|21450.56|21450.56|0
1648559330000|2022-03-29 13:08:50|21450.53|21450.53|21450.63|21450.63|21450.63|21450.63|21450.31|21450.31|0
1648559340000|2022-03-29 13:09:00|21450.58|21450.58|21450.93|21450.93|21451.07|21451.07|21450.44|21450.44|0
1648559350000|2022-03-29 13:09:10|21451.13|21451.13|21451.52|21451.52|21451.52|21451.52|21450.89|21450.89|0
1648559360000|2022-03-29 13:09:20|21451.46|21451.46|21451.42|21451.42|21451.86|21451.86|21451.42|21451.42|0
1648559370000|2022-03-29 13:09:30|21451.51|21451.51|21451.81|21451.81|21451.81|21451.81|21451.27|21451.27|0
1648559380000|2022-03-29 13:09:40|21451.65|21451.65|21451.69|21451.69|21451.75|21451.75|21451.5|21451.5|0
1648559390000|2022-03-29 13:09:50|21451.64|21451.64|21452.1|21452.1|21452.1|21452.1|21451.64|21451.64|0
1648559400000|2022-03-29 13:10:00|21452.38|21452.38|21452.07|21452.07|21452.96|21452.96|21452.07|21452.07|0
1648559410000|2022-03-29 13:10:10|21452.09|21452.09|21452.13|21452.13|21452.46|21452.46|21451.85|21451.85|0
1648559420000|2022-03-29 13:10:20|21452.19|21452.19|21451.94|21451.94|21452.32|21452.32|21451.38|21451.38|0
1648559430000|2022-03-29 13:10:30|21451.89|21451.89|21451.17|21451.17|21451.89|21451.89|21451.17|21451.17|0
1648559440000|2022-03-29 13:10:40|21451.22|21451.22|21449.87|21449.87|21451.22|21451.22|21449.85|21449.85|0
1648559450000|2022-03-29 13:10:50|21449.81|21449.81|21450.91|21450.91|21450.91|21450.91|21449.68|21449.68|0
1648559460000|2022-03-29 13:11:00|21450.99|21450.99|21451.21|21451.21|21451.47|21451.47|21450.99|21450.99|0
1648559470000|2022-03-29 13:11:10|21451.19|21451.19|21450.87|21450.87|21451.19|21451.19|21450.87|21450.87|0
1648559480000|2022-03-29 13:11:20|21451.13|21451.13|21450.36|21450.36|21451.45|21451.45|21450.27|21450.27|0
1648559490000|2022-03-29 13:11:30|21450.26|21450.26|21449.93|21449.93|21450.32|21450.32|21449.82|21449.82|0
1648559500000|2022-03-29 13:11:40|21450.01|21450.01|21449.58|21449.58|21450.14|21450.14|21449.48|21449.48|0
1648559510000|2022-03-29 13:11:50|21449.54|21449.54|21449.35|21449.35|21449.62|21449.62|21449.35|21449.35|0
1648559520000|2022-03-29 13:12:00|21449.19|21449.19|21449.14|21449.14|21449.26|21449.26|21448.69|21448.69|0
1648559530000|2022-03-29 13:12:10|21449.19|21449.19|21449.34|21449.34|21449.5|21449.5|21449.01|21449.01|0
1648559540000|2022-03-29 13:12:20|21449.22|21449.22|21448.7|21448.7|21449.22|21449.22|21448.7|21448.7|0
1648559550000|2022-03-29 13:12:30|21449.01|21449.01|21449.47|21449.47|21449.48|21449.48|21449.01|21449.01|0
1648559560000|2022-03-29 13:12:40|21449.4|21449.4|21449.39|21449.39|21449.49|21449.49|21449.29|21449.29|0
1648559570000|2022-03-29 13:12:50|21449.34|21449.34|21449.26|21449.26|21449.34|21449.34|21449.01|21449.01|0
1648559580000|2022-03-29 13:13:00|21449.3|21449.3|21449.81|21449.81|21449.91|21449.91|21449.3|21449.3|0
1648559590000|2022-03-29 13:13:10|21450.04|21450.04|21450.33|21450.33|21450.44|21450.44|21450.04|21450.04|0
1648559600000|2022-03-29 13:13:20|21450.35|21450.35|21448.78|21448.78|21450.77|21450.77|21448.77|21448.77|0
1648559610000|2022-03-29 13:13:30|21448.71|21448.71|21448.92|21448.92|21449.12|21449.12|21448.6|21448.6|0
1648559620000|2022-03-29 13:13:40|21449|21449|21448.5|21448.5|21449|21449|21448.5|21448.5|0
1648559630000|2022-03-29 13:13:50|21448.45|21448.45|21448.13|21448.13|21448.45|21448.45|21447.79|21447.79|0
1648559640000|2022-03-29 13:14:00|21448.35|21448.35|21448.98|21448.98|21448.98|21448.98|21448.29|21448.29|0
1648559650000|2022-03-29 13:14:10|21448.91|21448.91|21448.37|21448.37|21448.91|21448.91|21448.37|21448.37|0
1648559660000|2022-03-29 13:14:20|21448.25|21448.25|21449.05|21449.05|21449.1|21449.1|21448.25|21448.25|0
1648559670000|2022-03-29 13:14:30|21448.99|21448.99|21448.24|21448.24|21448.99|21448.99|21448.24|21448.24|0
1648559680000|2022-03-29 13:14:40|21448.29|21448.29|21448.33|21448.33|21448.59|21448.59|21448.12|21448.12|0
1648559690000|2022-03-29 13:14:50|21448.75|21448.75|21448.75|21448.75|21448.87|21448.87|21448.45|21448.45|0
1648559700000|2022-03-29 13:15:00|21448.81|21448.81|21448.56|21448.56|21449.17|21449.17|21448.56|21448.56|0
1648559710000|2022-03-29 13:15:10|21448.83|21448.83|21449.52|21449.52|21449.52|21449.52|21448.83|21448.83|0
1648559720000|2022-03-29 13:15:20|21449.61|21449.61|21450.42|21450.42|21450.42|21450.42|21449.61|21449.61|0
1648559730000|2022-03-29 13:15:30|21450.34|21450.34|21450.82|21450.82|21450.9|21450.9|21450.22|21450.22|0
1648559740000|2022-03-29 13:15:40|21450.64|21450.64|21450.48|21450.48|21450.78|21450.78|21450.13|21450.13|0
1648559750000|2022-03-29 13:15:50|21450.59|21450.59|21451.45|21451.45|21451.48|21451.48|21450.59|21450.59|0
1648559760000|2022-03-29 13:16:00|21451.37|21451.37|21450.48|21450.48|21451.43|21451.43|21450.48|21450.48|0
1648559770000|2022-03-29 13:16:10|21450.57|21450.57|21450.76|21450.76|21451.24|21451.24|21450.57|21450.57|0
1648559780000|2022-03-29 13:16:20|21450.92|21450.92|21451.09|21451.09|21451.14|21451.14|21450.69|21450.69|0
1648559790000|2022-03-29 13:16:30|21451.29|21451.29|21451.09|21451.09|21451.4|21451.4|21450.94|21450.94|0
1648559800000|2022-03-29 13:16:40|21450.98|21450.98|21451.32|21451.32|21451.4|21451.4|21450.98|21450.98|0
1648559810000|2022-03-29 13:16:50|21451.26|21451.26|21451.77|21451.77|21452.3|21452.3|21451.26|21451.26|0
1648559820000|2022-03-29 13:17:00|21451.72|21451.72|21451.47|21451.47|21451.88|21451.88|21451.17|21451.17|0
1648559830000|2022-03-29 13:17:10|21451.58|21451.58|21450.7|21450.7|21451.58|21451.58|21450.65|21450.65|0
1648559840000|2022-03-29 13:17:20|21450.73|21450.73|21450.6|21450.6|21450.8|21450.8|21450.36|21450.36|0
1648559850000|2022-03-29 13:17:30|21450.81|21450.81|21450.21|21450.21|21450.87|21450.87|21450.17|21450.17|0
1648559860000|2022-03-29 13:17:40|21450.39|21450.39|21450.34|21450.34|21450.54|21450.54|21450.16|21450.16|0
1648559870000|2022-03-29 13:17:50|21450.46|21450.46|21450.48|21450.48|21450.63|21450.63|21450.27|21450.27|0
1648559880000|2022-03-29 13:18:00|21450.17|21450.17|21449.53|21449.53|21450.39|21450.39|21449.53|21449.53|0
1648559890000|2022-03-29 13:18:10|21449.49|21449.49|21448.59|21448.59|21449.49|21449.49|21448.11|21448.11|0
1648559900000|2022-03-29 13:18:20|21448.69|21448.69|21449.12|21449.12|21449.33|21449.33|21448.69|21448.69|0
1648559910000|2022-03-29 13:18:30|21449|21449|21449.04|21449.04|21449.33|21449.33|21448.54|21448.54|0
1648559920000|2022-03-29 13:18:40|21449.19|21449.19|21449.73|21449.73|21449.95|21449.95|21449.08|21449.08|0
1648559930000|2022-03-29 13:18:50|21449.88|21449.88|21450.15|21450.15|21450.15|21450.15|21449.65|21449.65|0
1648559940000|2022-03-29 13:19:00|21450.19|21450.19|21451.19|21451.19|21451.28|21451.28|21450.19|21450.19|0
1648559950000|2022-03-29 13:19:10|21451.3|21451.3|21451.29|21451.29|21451.59|21451.59|21451.2|21451.2|0
1648559960000|2022-03-29 13:19:20|21451.55|21451.55|21450.73|21450.73|21451.63|21451.63|21450.67|21450.67|0
1648559970000|2022-03-29 13:19:30|21450.61|21450.61|21450.02|21450.02|21450.61|21450.61|21449.91|21449.91|0
1648559980000|2022-03-29 13:19:40|21450.08|21450.08|21450.18|21450.18|21450.47|21450.47|21449.72|21449.72|0
1648559990000|2022-03-29 13:19:50|21450.12|21450.12|21450.33|21450.33|21450.43|21450.43|21450.02|21450.02|0
1648560000000|2022-03-29 13:20:00|21450.36|21450.36|21449.48|21449.48|21450.36|21450.36|21449.16|21449.16|0
1648560010000|2022-03-29 13:20:10|21449.52|21449.52|21449.48|21449.48|21449.91|21449.91|21449.48|21449.48|0
1648560020000|2022-03-29 13:20:20|21449.46|21449.46|21449.36|21449.36|21449.92|21449.92|21449.32|21449.32|0
1648560030000|2022-03-29 13:20:30|21449.24|21449.24|21448.6|21448.6|21449.24|21449.24|21448.1|21448.1|0
1648560040000|2022-03-29 13:20:40|21448.64|21448.64|21447.97|21447.97|21448.64|21448.64|21447.97|21447.97|0
1648560050000|2022-03-29 13:20:50|21448.08|21448.08|21448.2|21448.2|21448.2|21448.2|21447.78|21447.78|0
1648560060000|2022-03-29 13:21:00|21448.24|21448.24|21447.3|21447.3|21448.24|21448.24|21447.3|21447.3|0
1648560070000|2022-03-29 13:21:10|21447.24|21447.24|21446.4|21446.4|21447.24|21447.24|21446.2|21446.2|0
1648560080000|2022-03-29 13:21:20|21446.22|21446.22|21446.43|21446.43|21446.43|21446.43|21445.86|21445.86|0
1648560090000|2022-03-29 13:21:30|21446.5|21446.5|21447.05|21447.05|21447.05|21447.05|21446.2|21446.2|0
1648560100000|2022-03-29 13:21:40|21447.16|21447.16|21448.51|21448.51|21448.58|21448.58|21447.16|21447.16|0
1648560110000|2022-03-29 13:21:50|21448.45|21448.45|21449.63|21449.63|21449.96|21449.96|21448.45|21448.45|0
1648560120000|2022-03-29 13:22:00|21449.56|21449.56|21449.6|21449.6|21449.7|21449.7|21449.39|21449.39|0
1648560130000|2022-03-29 13:22:10|21449.67|21449.67|21449.41|21449.41|21449.67|21449.67|21449.41|21449.41|0
1648560140000|2022-03-29 13:22:20|21449.47|21449.47|21449.22|21449.22|21449.95|21449.95|21449.22|21449.22|0
1648560150000|2022-03-29 13:22:30|21449.18|21449.18|21449.27|21449.27|21449.3|21449.3|21449.01|21449.01|0
1648560160000|2022-03-29 13:22:40|21448.99|21448.99|21448.31|21448.31|21448.99|21448.99|21448.31|21448.31|0
1648560170000|2022-03-29 13:22:50|21448.05|21448.05|21448.21|21448.21|21448.21|21448.21|21447.79|21447.79|0
1648560180000|2022-03-29 13:23:00|21448.17|21448.17|21449.91|21449.91|21450.08|21450.08|21448|21448|0
1648560190000|2022-03-29 13:23:10|21449.98|21449.98|21449.76|21449.76|21450.21|21450.21|21449.51|21449.51|0
1648560200000|2022-03-29 13:23:20|21449.83|21449.83|21449.91|21449.91|21449.95|21449.95|21449.8|21449.8|0
1648560210000|2022-03-29 13:23:30|21449.88|21449.88|21449.95|21449.95|21449.97|21449.97|21449.85|21449.85|0
1648560220000|2022-03-29 13:23:40|21449.98|21449.98|21449.5|21449.5|21450.04|21450.04|21449.22|21449.22|0
1648560230000|2022-03-29 13:23:50|21449.14|21449.14|21449.38|21449.38|21449.57|21449.57|21449.14|21449.14|0
1648560240000|2022-03-29 13:24:00|21449.54|21449.54|21452.15|21452.15|21452.15|21452.15|21449.28|21449.28|0
1648560250000|2022-03-29 13:24:10|21452.3|21452.3|21454.5|21454.5|21454.5|21454.5|21452.3|21452.3|0
1648560260000|2022-03-29 13:24:20|21454.63|21454.63|21454.72|21454.72|21455.15|21455.15|21454.63|21454.63|0
1648560270000|2022-03-29 13:24:30|21454.36|21454.36|21453.67|21453.67|21454.59|21454.59|21453.24|21453.24|0
1648560280000|2022-03-29 13:24:40|21453.75|21453.75|21454.09|21454.09|21454.14|21454.14|21453.39|21453.39|0
1648560290000|2022-03-29 13:24:50|21454.14|21454.14|21455.04|21455.04|21455.04|21455.04|21454.11|21454.11|0
1648560300000|2022-03-29 13:25:00|21454.94|21454.94|21455.24|21455.24|21456.14|21456.14|21454.89|21454.89|0
1648560310000|2022-03-29 13:25:10|21455.18|21455.18|21454.74|21454.74|21455.33|21455.33|21454.62|21454.62|0
1648560320000|2022-03-29 13:25:20|21454.82|21454.82|21453.96|21453.96|21454.82|21454.82|21453.96|21453.96|0
1648560330000|2022-03-29 13:25:30|21453.62|21453.62|21453.62|21453.62|21453.83|21453.83|21453.6|21453.6|0
1648560340000|2022-03-29 13:25:40|21453.48|21453.48|21453.29|21453.29|21453.48|21453.48|21453.26|21453.26|0
1648560350000|2022-03-29 13:25:50|21453.12|21453.12|21452.19|21452.19|21453.12|21453.12|21452.19|21452.19|0
1648560360000|2022-03-29 13:26:00|21452.25|21452.25|21451.73|21451.73|21452.47|21452.47|21451.45|21451.45|0
1648560370000|2022-03-29 13:26:10|21451.85|21451.85|21451.84|21451.84|21452.3|21452.3|21451.68|21451.68|0
1648560380000|2022-03-29 13:26:20|21451.71|21451.71|21452.26|21452.26|21452.67|21452.67|21451.71|21451.71|0
1648560390000|2022-03-29 13:26:30|21452.29|21452.29|21452.3|21452.3|21452.42|21452.42|21452.15|21452.15|0
1648560400000|2022-03-29 13:26:40|21452.22|21452.22|21453.57|21453.57|21453.57|21453.57|21452.22|21452.22|0
1648560410000|2022-03-29 13:26:50|21453.53|21453.53|21453.8|21453.8|21453.93|21453.93|21453.5|21453.5|0
1648560420000|2022-03-29 13:27:00|21453.93|21453.93|21454.94|21454.94|21454.94|21454.94|21453.93|21453.93|0
1648560430000|2022-03-29 13:27:10|21454.98|21454.98|21455.79|21455.79|21456.07|21456.07|21454.89|21454.89|0
1648560440000|2022-03-29 13:27:20|21455.77|21455.77|21455.69|21455.69|21455.77|21455.77|21455.5|21455.5|0
1648560450000|2022-03-29 13:27:30|21455.81|21455.81|21455.85|21455.85|21455.88|21455.88|21455.68|21455.68|0
1648560460000|2022-03-29 13:27:40|21455.82|21455.82|21455.79|21455.79|21455.88|21455.88|21455.75|21455.75|0
1648560470000|2022-03-29 13:27:50|21455.88|21455.88|21456.2|21456.2|21456.2|21456.2|21455.4|21455.4|0
1648560480000|2022-03-29 13:28:00|21456.29|21456.29|21456.21|21456.21|21456.36|21456.36|21455.87|21455.87|0
1648560490000|2022-03-29 13:28:10|21456.25|21456.25|21456.06|21456.06|21456.29|21456.29|21455.93|21455.93|0
1648560500000|2022-03-29 13:28:20|21456.12|21456.12|21457.25|21457.25|21457.43|21457.43|21456.05|21456.05|0
1648560510000|2022-03-29 13:28:30|21457.22|21457.22|21457.32|21457.32|21457.35|21457.35|21457.1|21457.1|0
1648560520000|2022-03-29 13:28:40|21457.39|21457.39|21457.33|21457.33|21457.55|21457.55|21457.25|21457.25|0
1648560530000|2022-03-29 13:28:50|21457.26|21457.26|21457.47|21457.47|21457.77|21457.77|21457.26|21457.26|0
1648560540000|2022-03-29 13:29:00|21457.34|21457.34|21456.46|21456.46|21457.34|21457.34|21456.46|21456.46|0
1648560550000|2022-03-29 13:29:10|21456.53|21456.53|21456.35|21456.35|21456.7|21456.7|21456.35|21456.35|0
1648560560000|2022-03-29 13:29:20|21456.44|21456.44|21456.53|21456.53|21456.73|21456.73|21456.38|21456.38|0
1648560570000|2022-03-29 13:29:30|21456.58|21456.58|21457.03|21457.03|21457.03|21457.03|21456.44|21456.44|0
1648560580000|2022-03-29 13:29:40|21456.96|21456.96|21457.1|21457.1|21457.14|21457.14|21456.94|21456.94|0
1648560590000|2022-03-29 13:29:50|21457.17|21457.17|21457.18|21457.18|21457.74|21457.74|21456.94|21456.94|0
1648560600000|2022-03-29 13:30:00|21457.28|21457.28|21457.93|21457.93|21458.77|21458.77|21457.15|21457.15|0
1648560610000|2022-03-29 13:30:10|21457.89|21457.89|21458.44|21458.44|21458.44|21458.44|21457.16|21457.16|0
1648560620000|2022-03-29 13:30:20|21458.51|21458.51|21467.22|21467.22|21467.22|21467.22|21458.49|21458.49|0
1648560630000|2022-03-29 13:30:30|21468.06|21468.06|21471.92|21471.92|21471.92|21471.92|21468.06|21468.06|0
1648560640000|2022-03-29 13:30:40|21472.04|21472.04|21471.31|21471.31|21472.04|21472.04|21470.92|21470.92|0
1648560650000|2022-03-29 13:30:50|21471.23|21471.23|21470.77|21470.77|21471.23|21471.23|21470.64|21470.64|0
1648560660000|2022-03-29 13:31:00|21470.91|21470.91|21473.68|21473.68|21473.73|21473.73|21470.87|21470.87|0
1648560670000|2022-03-29 13:31:10|21473.73|21473.73|21475.05|21475.05|21475.42|21475.42|21473.73|21473.73|0
1648560680000|2022-03-29 13:31:20|21474.99|21474.99|21475.09|21475.09|21475.12|21475.12|21474.97|21474.97|0
1648560690000|2022-03-29 13:31:30|21475.04|21475.04|21474.46|21474.46|21475.04|21475.04|21474.37|21474.37|0
1648560700000|2022-03-29 13:31:40|21474.4|21474.4|21475.62|21475.62|21475.62|21475.62|21474.29|21474.29|0
1648560710000|2022-03-29 13:31:50|21475.83|21475.83|21478.84|21478.84|21478.84|21478.84|21475.83|21475.83|0
1648560720000|2022-03-29 13:32:00|21479.04|21479.04|21482.7|21482.7|21482.7|21482.7|21479.04|21479.04|0
1648560730000|2022-03-29 13:32:10|21482.8|21482.8|21483.79|21483.79|21483.79|21483.79|21482.8|21482.8|0
1648560740000|2022-03-29 13:32:20|21484.09|21484.09|21483.09|21483.09|21484.35|21484.35|21482.94|21482.94|0
1648560750000|2022-03-29 13:32:30|21483.26|21483.26|21483|21483|21483.92|21483.92|21482.6|21482.6|0
1648560760000|2022-03-29 13:32:40|21483.07|21483.07|21482.89|21482.89|21483.45|21483.45|21482.43|21482.43|0
1648560770000|2022-03-29 13:32:50|21482.84|21482.84|21482.47|21482.47|21482.9|21482.9|21482.18|21482.18|0
1648560780000|2022-03-29 13:33:00|21482.45|21482.45|21483.23|21483.23|21483.51|21483.51|21482.27|21482.27|0
1648560790000|2022-03-29 13:33:10|21483.15|21483.15|21484.56|21484.56|21484.63|21484.63|21483.09|21483.09|0
1648560800000|2022-03-29 13:33:20|21484.59|21484.59|21484.82|21484.82|21484.97|21484.97|21484.59|21484.59|0
1648560810000|2022-03-29 13:33:30|21484.58|21484.58|21484.8|21484.8|21484.83|21484.83|21484.37|21484.37|0
1648560820000|2022-03-29 13:33:40|21484.89|21484.89|21484.69|21484.69|21484.89|21484.89|21484.41|21484.41|0
1648560830000|2022-03-29 13:33:50|21484.64|21484.64|21484.94|21484.94|21485.17|21485.17|21484.53|21484.53|0
1648560840000|2022-03-29 13:34:00|21485.14|21485.14|21485.75|21485.75|21485.75|21485.75|21485.02|21485.02|0
1648560850000|2022-03-29 13:34:10|21485.78|21485.78|21485.07|21485.07|21485.78|21485.78|21485.03|21485.03|0
1648560860000|2022-03-29 13:34:20|21485.19|21485.19|21485.15|21485.15|21485.28|21485.28|21484.7|21484.7|0
1648560870000|2022-03-29 13:34:30|21485.29|21485.29|21484.79|21484.79|21485.29|21485.29|21484.7|21484.7|0
1648560880000|2022-03-29 13:34:40|21484.72|21484.72|21485.24|21485.24|21485.45|21485.45|21484.56|21484.56|0
1648560890000|2022-03-29 13:34:50|21485.11|21485.11|21484.98|21484.98|21485.37|21485.37|21484.98|21484.98|0
1648560900000|2022-03-29 13:35:00|21484.65|21484.65|21485.84|21485.84|21486.4|21486.4|21484.58|21484.58|0
1648560910000|2022-03-29 13:35:10|21486.01|21486.01|21479.34|21479.34|21486.05|21486.05|21479.34|21479.34|0
1648560920000|2022-03-29 13:35:20|21479.39|21479.39|21478.92|21478.92|21479.41|21479.41|21478.68|21478.68|0
1648560930000|2022-03-29 13:35:30|21478.84|21478.84|21479.14|21479.14|21479.23|21479.23|21478.84|21478.84|0
1648560940000|2022-03-29 13:35:40|21479.1|21479.1|21478.23|21478.23|21479.31|21479.31|21478.23|21478.23|0
1648560950000|2022-03-29 13:35:50|21478.3|21478.3|21478.35|21478.35|21478.99|21478.99|21478.3|21478.3|0
1648560960000|2022-03-29 13:36:00|21478.55|21478.55|21476.16|21476.16|21478.55|21478.55|21475.55|21475.55|0
1648560970000|2022-03-29 13:36:10|21476.09|21476.09|21477.98|21477.98|21478.23|21478.23|21475.81|21475.81|0
1648560980000|2022-03-29 13:36:20|21477.9|21477.9|21478.02|21478.02|21478.02|21478.02|21477.13|21477.13|0
1648560990000|2022-03-29 13:36:30|21478.12|21478.12|21480.36|21480.36|21480.43|21480.43|21478.07|21478.07|0
1648561000000|2022-03-29 13:36:40|21480.55|21480.55|21481.82|21481.82|21481.82|21481.82|21480.53|21480.53|0
1648561010000|2022-03-29 13:36:50|21481.71|21481.71|21481.14|21481.14|21481.71|21481.71|21481.1|21481.1|0
1648561020000|2022-03-29 13:37:00|21481.08|21481.08|21481.26|21481.26|21481.46|21481.46|21480.79|21480.79|0
1648561030000|2022-03-29 13:37:10|21481.2|21481.2|21480.68|21480.68|21481.37|21481.37|21480.29|21480.29|0
1648561040000|2022-03-29 13:37:20|21480.62|21480.62|21479.65|21479.65|21480.85|21480.85|21479.49|21479.49|0
1648561050000|2022-03-29 13:37:30|21479.48|21479.48|21479.23|21479.23|21479.69|21479.69|21478.96|21478.96|0
1648561060000|2022-03-29 13:37:40|21479.15|21479.15|21478.54|21478.54|21479.15|21479.15|21477.99|21477.99|0
1648561070000|2022-03-29 13:37:50|21478.49|21478.49|21478.36|21478.36|21478.73|21478.73|21478.13|21478.13|0
1648561080000|2022-03-29 13:38:00|21478.05|21478.05|21478.16|21478.16|21478.21|21478.21|21478.01|21478.01|0
1648561090000|2022-03-29 13:38:10|21478.11|21478.11|21477.76|21477.76|21478.36|21478.36|21477.36|21477.36|0
1648561100000|2022-03-29 13:38:20|21477.69|21477.69|21476.82|21476.82|21477.89|21477.89|21476.77|21476.77|0
1648561110000|2022-03-29 13:38:30|21476.87|21476.87|21479.87|21479.87|21479.87|21479.87|21476.47|21476.47|0
1648561120000|2022-03-29 13:38:40|21479.93|21479.93|21479.88|21479.88|21480.32|21480.32|21479.77|21479.77|0
1648561130000|2022-03-29 13:38:50|21479.79|21479.79|21481.16|21481.16|21481.23|21481.23|21479.79|21479.79|0
1648561140000|2022-03-29 13:39:00|21481.19|21481.19|21483.03|21483.03|21483.03|21483.03|21481.19|21481.19|0
1648561150000|2022-03-29 13:39:10|21482.87|21482.87|21482.06|21482.06|21483.64|21483.64|21482.06|21482.06|0
1648561160000|2022-03-29 13:39:20|21482|21482|21480.95|21480.95|21482.06|21482.06|21480.86|21480.86|0
1648561170000|2022-03-29 13:39:30|21481.16|21481.16|21477.12|21477.12|21481.28|21481.28|21477.12|21477.12|0
1648561180000|2022-03-29 13:39:40|21477.18|21477.18|21477.36|21477.36|21477.81|21477.81|21477.04|21477.04|0
1648561190000|2022-03-29 13:39:50|21477.22|21477.22|21476.75|21476.75|21477.27|21477.27|21476.75|21476.75|0
1648561200000|2022-03-29 13:40:00|21476.7|21476.7|21477.02|21477.02|21477.06|21477.06|21476.52|21476.52|0
1648561210000|2022-03-29 13:40:10|21476.89|21476.89|21476.88|21476.88|21477.48|21477.48|21476.73|21476.73|0
1648561220000|2022-03-29 13:40:20|21476.34|21476.34|21475.3|21475.3|21476.34|21476.34|21475.29|21475.29|0
1648561230000|2022-03-29 13:40:30|21474.91|21474.91|21475.54|21475.54|21475.54|21475.54|21474.91|21474.91|0
1648561240000|2022-03-29 13:40:40|21475.61|21475.61|21475.32|21475.32|21475.61|21475.61|21474.96|21474.96|0
1648561250000|2022-03-29 13:40:50|21475.21|21475.21|21475.31|21475.31|21475.31|21475.31|21474.82|21474.82|0
1648561260000|2022-03-29 13:41:00|21475.26|21475.26|21474.95|21474.95|21475.26|21475.26|21474.83|21474.83|0
1648561270000|2022-03-29 13:41:10|21474.84|21474.84|21472.27|21472.27|21474.84|21474.84|21472.27|21472.27|0
1648561280000|2022-03-29 13:41:20|21472.48|21472.48|21471.82|21471.82|21472.64|21472.64|21471.82|21471.82|0
1648561290000|2022-03-29 13:41:30|21471.75|21471.75|21470.94|21470.94|21471.82|21471.82|21470.55|21470.55|0
1648561300000|2022-03-29 13:41:40|21471.01|21471.01|21471.52|21471.52|21471.52|21471.52|21471.01|21471.01|0
1648561310000|2022-03-29 13:41:50|21471.57|21471.57|21470.82|21470.82|21471.78|21471.78|21470.82|21470.82|0
1648561320000|2022-03-29 13:42:00|21470.77|21470.77|21468.57|21468.57|21470.77|21470.77|21468.57|21468.57|0
1648561330000|2022-03-29 13:42:10|21468.49|21468.49|21466.97|21466.97|21468.79|21468.79|21466.97|21466.97|0
1648561340000|2022-03-29 13:42:20|21466.86|21466.86|21466.5|21466.5|21466.86|21466.86|21466|21466|0
1648561350000|2022-03-29 13:42:30|21466.53|21466.53|21465.83|21465.83|21466.64|21466.64|21465.45|21465.45|0
1648561360000|2022-03-29 13:42:40|21465.76|21465.76|21466.11|21466.11|21466.39|21466.39|21465.51|21465.51|0
1648561370000|2022-03-29 13:42:50|21465.99|21465.99|21465.02|21465.02|21465.99|21465.99|21464.99|21464.99|0
1648561380000|2022-03-29 13:43:00|21464.86|21464.86|21465.26|21465.26|21465.66|21465.66|21464.67|21464.67|0
1648561390000|2022-03-29 13:43:10|21465.19|21465.19|21463.79|21463.79|21465.32|21465.32|21463.78|21463.78|0
1648561400000|2022-03-29 13:43:20|21463.94|21463.94|21465.05|21465.05|21465.05|21465.05|21463.64|21463.64|0
1648561410000|2022-03-29 13:43:30|21464.97|21464.97|21464.21|21464.21|21465.02|21465.02|21464.21|21464.21|0
1648561420000|2022-03-29 13:43:40|21464.36|21464.36|21464.16|21464.16|21464.36|21464.36|21463.8|21463.8|0
1648561430000|2022-03-29 13:43:50|21464.28|21464.28|21463.78|21463.78|21464.63|21464.63|21463.78|21463.78|0
1648561440000|2022-03-29 13:44:00|21463.72|21463.72|21463.24|21463.24|21463.79|21463.79|21462.56|21462.56|0
1648561450000|2022-03-29 13:44:10|21463.2|21463.2|21463.1|21463.1|21463.53|21463.53|21462.85|21462.85|0
1648561460000|2022-03-29 13:44:20|21463.21|21463.21|21462.64|21462.64|21463.32|21463.32|21462.64|21462.64|0
1648561470000|2022-03-29 13:44:30|21462.55|21462.55|21463.43|21463.43|21463.43|21463.43|21462.47|21462.47|0
1648561480000|2022-03-29 13:44:40|21463.45|21463.45|21463.31|21463.31|21463.45|21463.45|21463.08|21463.08|0
1648561490000|2022-03-29 13:44:50|21463.26|21463.26|21463.13|21463.13|21463.39|21463.39|21462.95|21462.95|0
1648561500000|2022-03-29 13:45:00|21463.24|21463.24|21462.19|21462.19|21463.29|21463.29|21461.77|21461.77|0
1648561510000|2022-03-29 13:45:10|21462.4|21462.4|21462.23|21462.23|21462.56|21462.56|21461.78|21461.78|0
1648561520000|2022-03-29 13:45:20|21462.3|21462.3|21462.07|21462.07|21462.32|21462.32|21462.02|21462.02|0
1648561530000|2022-03-29 13:45:30|21462.16|21462.16|21462.92|21462.92|21462.92|21462.92|21462.16|21462.16|0
1648561540000|2022-03-29 13:45:40|21463.07|21463.07|21462.63|21462.63|21463.08|21463.08|21462.57|21462.57|0
1648561550000|2022-03-29 13:45:50|21462.45|21462.45|21462.18|21462.18|21462.45|21462.45|21461.79|21461.79|0
1648561560000|2022-03-29 13:46:00|21462.1|21462.1|21459.66|21459.66|21462.1|21462.1|21459.3|21459.3|0
1648561570000|2022-03-29 13:46:10|21459.59|21459.59|21459.32|21459.32|21459.68|21459.68|21459.14|21459.14|0
1648561580000|2022-03-29 13:46:20|21459.39|21459.39|21459.03|21459.03|21459.39|21459.39|21458.62|21458.62|0
1648561590000|2022-03-29 13:46:30|21459.26|21459.26|21457.48|21457.48|21459.32|21459.32|21457.39|21457.39|0
1648561600000|2022-03-29 13:46:40|21457.56|21457.56|21453.73|21453.73|21457.56|21457.56|21453.73|21453.73|0
1648561610000|2022-03-29 13:46:50|21453.48|21453.48|21450.1|21450.1|21453.48|21453.48|21450.1|21450.1|0
1648561620000|2022-03-29 13:47:00|21449.49|21449.49|21448.31|21448.31|21449.73|21449.73|21448.31|21448.31|0
1648561630000|2022-03-29 13:47:10|21448.58|21448.58|21446.02|21446.02|21448.64|21448.64|21446.02|21446.02|0
1648561640000|2022-03-29 13:47:20|21445.95|21445.95|21444.8|21444.8|21446.27|21446.27|21444.8|21444.8|0
1648561650000|2022-03-29 13:47:30|21444.75|21444.75|21444.39|21444.39|21444.75|21444.75|21444.35|21444.35|0
1648561660000|2022-03-29 13:47:40|21444.41|21444.41|21442.54|21442.54|21444.41|21444.41|21442.54|21442.54|0
1648561670000|2022-03-29 13:47:50|21442.56|21442.56|21441.72|21441.72|21442.56|21442.56|21441.67|21441.67|0
1648561680000|2022-03-29 13:48:00|21441.77|21441.77|21439.66|21439.66|21441.77|21441.77|21439.54|21439.54|0
1648561690000|2022-03-29 13:48:10|21439.67|21439.67|21438.54|21438.54|21439.84|21439.84|21438.51|21438.51|0
1648561700000|2022-03-29 13:48:20|21438.73|21438.73|21429.7|21429.7|21438.73|21438.73|21429.54|21429.54|0
1648561710000|2022-03-29 13:48:30|21429.68|21429.68|21427.71|21427.71|21429.68|21429.68|21426.94|21426.94|0
1648561720000|2022-03-29 13:48:40|21427.59|21427.59|21425.61|21425.61|21427.91|21427.91|21425.61|21425.61|0
1648561730000|2022-03-29 13:48:50|21425.54|21425.54|21424.65|21424.65|21425.54|21425.54|21424.46|21424.46|0
1648561740000|2022-03-29 13:49:00|21424.71|21424.71|21425.33|21425.33|21425.37|21425.37|21424.71|21424.71|0
1648561750000|2022-03-29 13:49:10|21425.14|21425.14|21425.52|21425.52|21425.61|21425.61|21424.84|21424.84|0
1648561760000|2022-03-29 13:49:20|21425.56|21425.56|21424.2|21424.2|21425.56|21425.56|21424.06|21424.06|0
1648561770000|2022-03-29 13:49:30|21424.13|21424.13|21422.33|21422.33|21424.13|21424.13|21422.33|21422.33|0
1648561780000|2022-03-29 13:49:40|21422.25|21422.25|21421.84|21421.84|21422.25|21422.25|21421.48|21421.48|0
1648561790000|2022-03-29 13:49:50|21421.79|21421.79|21419.5|21419.5|21422.04|21422.04|21419.5|21419.5|0
1648561800000|2022-03-29 13:50:00|21419.46|21419.46|21414.26|21414.26|21419.55|21419.55|21414.26|21414.26|0
1648561810000|2022-03-29 13:50:10|21414.08|21414.08|21408.63|21408.63|21414.08|21414.08|21408.63|21408.63|0
1648561820000|2022-03-29 13:50:20|21408.52|21408.52|21407.32|21407.32|21408.52|21408.52|21407.32|21407.32|0
1648561830000|2022-03-29 13:50:30|21407.4|21407.4|21407.2|21407.2|21407.67|21407.67|21407.2|21407.2|0
1648561840000|2022-03-29 13:50:40|21406.91|21406.91|21406.71|21406.71|21407.06|21407.06|21406.53|21406.53|0
1648561850000|2022-03-29 13:50:50|21406.36|21406.36|21406.03|21406.03|21406.63|21406.63|21405.82|21405.82|0
1648561860000|2022-03-29 13:51:00|21406|21406|21405.7|21405.7|21406.12|21406.12|21405.35|21405.35|0
1648561870000|2022-03-29 13:51:10|21405.58|21405.58|21405.45|21405.45|21405.58|21405.58|21405.18|21405.18|0
1648561880000|2022-03-29 13:51:20|21405.3|21405.3|21404.44|21404.44|21405.3|21405.3|21404.44|21404.44|0
1648561890000|2022-03-29 13:51:30|21404.17|21404.17|21404.3|21404.3|21404.9|21404.9|21403.7|21403.7|0
1648561900000|2022-03-29 13:51:40|21404.37|21404.37|21404.39|21404.39|21404.94|21404.94|21404.3|21404.3|0
1648561910000|2022-03-29 13:51:50|21404.34|21404.34|21404.35|21404.35|21404.58|21404.58|21404.25|21404.25|0
1648561920000|2022-03-29 13:52:00|21404.41|21404.41|21405.64|21405.64|21405.64|21405.64|21404.39|21404.39|0
1648561930000|2022-03-29 13:52:10|21405.69|21405.69|21405.76|21405.76|21405.94|21405.94|21405.52|21405.52|0
1648561940000|2022-03-29 13:52:20|21405.73|21405.73|21405.31|21405.31|21405.84|21405.84|21405.19|21405.19|0
1648561950000|2022-03-29 13:52:30|21405.36|21405.36|21405.68|21405.68|21405.68|21405.68|21404.9|21404.9|0
1648561960000|2022-03-29 13:52:40|21405.75|21405.75|21406.37|21406.37|21406.37|21406.37|21405.36|21405.36|0
1648561970000|2022-03-29 13:52:50|21406.24|21406.24|21408.78|21408.78|21408.94|21408.94|21406.24|21406.24|0
1648561980000|2022-03-29 13:53:00|21408.91|21408.91|21409.7|21409.7|21409.7|21409.7|21408.65|21408.65|0
1648561990000|2022-03-29 13:53:10|21409.75|21409.75|21406.49|21406.49|21409.79|21409.79|21406.49|21406.49|0
1648562000000|2022-03-29 13:53:20|21406.44|21406.44|21406.32|21406.32|21406.9|21406.9|21406.01|21406.01|0
1648562010000|2022-03-29 13:53:30|21406.26|21406.26|21406.32|21406.32|21406.56|21406.56|21406.04|21406.04|0
1648562020000|2022-03-29 13:53:40|21406.39|21406.39|21406.24|21406.24|21406.56|21406.56|21406.13|21406.13|0
1648562030000|2022-03-29 13:53:50|21406.15|21406.15|21405.76|21405.76|21406.15|21406.15|21405.76|21405.76|0
1648562040000|2022-03-29 13:54:00|21405.62|21405.62|21405.31|21405.31|21405.62|21405.62|21405.21|21405.21|0
1648562050000|2022-03-29 13:54:10|21405.23|21405.23|21405.28|21405.28|21405.31|21405.31|21404.65|21404.65|0
1648562060000|2022-03-29 13:54:20|21405.23|21405.23|21405.34|21405.34|21405.64|21405.64|21405.21|21405.21|0
1648562070000|2022-03-29 13:54:30|21405.44|21405.44|21404.91|21404.91|21405.98|21405.98|21404.91|21404.91|0
1648562080000|2022-03-29 13:54:40|21404.78|21404.78|21404.47|21404.47|21404.81|21404.81|21404.39|21404.39|0
1648562090000|2022-03-29 13:54:50|21404.41|21404.41|21404.78|21404.78|21404.78|21404.78|21404.23|21404.23|0
1648562100000|2022-03-29 13:55:00|21404.9|21404.9|21405.5|21405.5|21405.5|21405.5|21404.9|21404.9|0
1648562110000|2022-03-29 13:55:10|21405.43|21405.43|21404.82|21404.82|21405.43|21405.43|21404.75|21404.75|0
1648562120000|2022-03-29 13:55:20|21404.61|21404.61|21404.33|21404.33|21404.61|21404.61|21404.2|21404.2|0
1648562130000|2022-03-29 13:55:30|21404.48|21404.48|21405.92|21405.92|21405.92|21405.92|21403.83|21403.83|0
1648562140000|2022-03-29 13:55:40|21405.85|21405.85|21405.03|21405.03|21405.92|21405.92|21404.74|21404.74|0
1648562150000|2022-03-29 13:55:50|21404.92|21404.92|21402.8|21402.8|21404.92|21404.92|21402.76|21402.76|0
1648562160000|2022-03-29 13:56:00|21402.66|21402.66|21403.95|21403.95|21403.95|21403.95|21402.66|21402.66|0
1648562170000|2022-03-29 13:56:10|21404|21404|21403.72|21403.72|21404.06|21404.06|21403.23|21403.23|0
1648562180000|2022-03-29 13:56:20|21403.79|21403.79|21405.26|21405.26|21405.26|21405.26|21403.79|21403.79|0
1648562190000|2022-03-29 13:56:30|21405.2|21405.2|21409.69|21409.69|21409.69|21409.69|21405.2|21405.2|0
1648562200000|2022-03-29 13:56:40|21409.74|21409.74|21411.63|21411.63|21411.77|21411.77|21409.58|21409.58|0
1648562210000|2022-03-29 13:56:50|21411.56|21411.56|21412.34|21412.34|21412.34|21412.34|21411.56|21411.56|0
1648562220000|2022-03-29 13:57:00|21412.37|21412.37|21412.38|21412.38|21412.38|21412.38|21411.21|21411.21|0
1648562230000|2022-03-29 13:57:10|21412.34|21412.34|21411.86|21411.86|21412.69|21412.69|21411.79|21411.79|0
1648562240000|2022-03-29 13:57:20|21411.72|21411.72|21413.17|21413.17|21413.33|21413.33|21411.68|21411.68|0
1648562250000|2022-03-29 13:57:30|21413.12|21413.12|21412.31|21412.31|21413.12|21413.12|21412.2|21412.2|0
1648562260000|2022-03-29 13:57:40|21412.59|21412.59|21411.55|21411.55|21412.72|21412.72|21411.55|21411.55|0
1648562270000|2022-03-29 13:57:50|21411.63|21411.63|21411.22|21411.22|21411.63|21411.63|21411.01|21411.01|0
1648562280000|2022-03-29 13:58:00|21411.35|21411.35|21411.01|21411.01|21411.45|21411.45|21410.73|21410.73|0
1648562290000|2022-03-29 13:58:10|21411.14|21411.14|21411.17|21411.17|21411.72|21411.72|21411.14|21411.14|0
1648562300000|2022-03-29 13:58:20|21410.99|21410.99|21407.79|21407.79|21410.99|21410.99|21407.79|21407.79|0
1648562310000|2022-03-29 13:58:30|21407.76|21407.76|21407.52|21407.52|21407.8|21407.8|21407.09|21407.09|0
1648562320000|2022-03-29 13:58:40|21407.5|21407.5|21407.98|21407.98|21408|21408|21407.35|21407.35|0
1648562330000|2022-03-29 13:58:50|21407.88|21407.88|21407.99|21407.99|21408.2|21408.2|21407.68|21407.68|0
1648562340000|2022-03-29 13:59:00|21407.8|21407.8|21406.92|21406.92|21407.8|21407.8|21406.92|21406.92|0
1648562350000|2022-03-29 13:59:10|21406.99|21406.99|21406.73|21406.73|21407.11|21407.11|21406.73|21406.73|0
1648562360000|2022-03-29 13:59:20|21406.99|21406.99|21406.94|21406.94|21406.99|21406.99|21406.62|21406.62|0
1648562370000|2022-03-29 13:59:30|21406.99|21406.99|21407.49|21407.49|21407.49|21407.49|21406.99|21406.99|0
1648562380000|2022-03-29 13:59:40|21407.44|21407.44|21406.81|21406.81|21407.45|21407.45|21406.71|21406.71|0
1648562390000|2022-03-29 13:59:50|21406.85|21406.85|21407.42|21407.42|21407.42|21407.42|21406.85|21406.85|0
1648562400000|2022-03-29 14:00:00|21407.48|21407.48|21406.71|21406.71|21407.68|21407.68|21406.5|21406.5|0
1648562410000|2022-03-29 14:00:10|21406.58|21406.58|21406.17|21406.17|21406.62|21406.62|21406.17|21406.17|0
1648562420000|2022-03-29 14:00:20|21406.07|21406.07|21405.77|21405.77|21406.07|21406.07|21405.38|21405.38|0
1648562430000|2022-03-29 14:00:30|21405.72|21405.72|21404.16|21404.16|21405.72|21405.72|21404.11|21404.11|0
1648562440000|2022-03-29 14:00:40|21404.23|21404.23|21403.98|21403.98|21404.44|21404.44|21403.8|21403.8|0
1648562450000|2022-03-29 14:00:50|21403.84|21403.84|21402.35|21402.35|21403.84|21403.84|21401.96|21401.96|0
1648562460000|2022-03-29 14:01:00|21402.2|21402.2|21399.7|21399.7|21402.2|21402.2|21399.7|21399.7|0
1648562470000|2022-03-29 14:01:10|21399.62|21399.62|21396.51|21396.51|21399.62|21399.62|21396.51|21396.51|0
1648562480000|2022-03-29 14:01:20|21396.46|21396.46|21396.78|21396.78|21396.78|21396.78|21396.13|21396.13|0
1648562490000|2022-03-29 14:01:30|21396.73|21396.73|21396.33|21396.33|21397.02|21397.02|21396.24|21396.24|0
1648562500000|2022-03-29 14:01:40|21396.26|21396.26|21394.85|21394.85|21396.26|21396.26|21394.74|21394.74|0
1648562510000|2022-03-29 14:01:50|21394.88|21394.88|21395.22|21395.22|21395.31|21395.31|21394.65|21394.65|0
1648562520000|2022-03-29 14:02:00|21395.33|21395.33|21392.07|21392.07|21395.33|21395.33|21392.07|21392.07|0
1648562530000|2022-03-29 14:02:10|21391.93|21391.93|21391.2|21391.2|21391.95|21391.95|21390.98|21390.98|0
1648562540000|2022-03-29 14:02:20|21391.25|21391.25|21392.25|21392.25|21392.25|21392.25|21391.06|21391.06|0
1648562550000|2022-03-29 14:02:30|21392.13|21392.13|21392.23|21392.23|21392.61|21392.61|21392.09|21392.09|0
1648562560000|2022-03-29 14:02:40|21392.17|21392.17|21391.86|21391.86|21392.18|21392.18|21391.63|21391.63|0
1648562570000|2022-03-29 14:02:50|21391.93|21391.93|21391.63|21391.63|21392.31|21392.31|21391.63|21391.63|0
1648562580000|2022-03-29 14:03:00|21391.29|21391.29|21391.68|21391.68|21391.68|21391.68|21391.29|21391.29|0
1648562590000|2022-03-29 14:03:10|21391.75|21391.75|21394.25|21394.25|21394.25|21394.25|21391.61|21391.61|0
1648562600000|2022-03-29 14:03:20|21394.32|21394.32|21395.61|21395.61|21395.66|21395.66|21394.32|21394.32|0
1648562610000|2022-03-29 14:03:30|21395.71|21395.71|21397.44|21397.44|21397.44|21397.44|21395.71|21395.71|0
1648562620000|2022-03-29 14:03:40|21397.61|21397.61|21399.71|21399.71|21399.71|21399.71|21397.61|21397.61|0
1648562630000|2022-03-29 14:03:50|21399.79|21399.79|21401.32|21401.32|21401.32|21401.32|21399.79|21399.79|0
1648562640000|2022-03-29 14:04:00|21401.45|21401.45|21398.19|21398.19|21401.5|21401.5|21398.19|21398.19|0
1648562650000|2022-03-29 14:04:10|21398.11|21398.11|21398.55|21398.55|21398.55|21398.55|21397.51|21397.51|0
1648562660000|2022-03-29 14:04:20|21398.61|21398.61|21398.66|21398.66|21398.78|21398.78|21398.16|21398.16|0
1648562670000|2022-03-29 14:04:30|21398.74|21398.74|21398.79|21398.79|21398.86|21398.86|21398.58|21398.58|0
1648562680000|2022-03-29 14:04:40|21398.87|21398.87|21400.67|21400.67|21400.67|21400.67|21398.87|21398.87|0
1648562690000|2022-03-29 14:04:50|21400.7|21400.7|21399.82|21399.82|21400.7|21400.7|21399.58|21399.58|0
1648562700000|2022-03-29 14:05:00|21399.86|21399.86|21400.78|21400.78|21401.11|21401.11|21399.86|21399.86|0
1648562710000|2022-03-29 14:05:10|21400.69|21400.69|21400.44|21400.44|21400.92|21400.92|21400.4|21400.4|0
1648562720000|2022-03-29 14:05:20|21400.54|21400.54|21400.56|21400.56|21400.73|21400.73|21400.35|21400.35|0
1648562730000|2022-03-29 14:05:30|21400.64|21400.64|21400.81|21400.81|21400.81|21400.81|21400.35|21400.35|0
1648562740000|2022-03-29 14:05:40|21400.76|21400.76|21399.99|21399.99|21400.76|21400.76|21399.98|21399.98|0
1648562750000|2022-03-29 14:05:50|21399.95|21399.95|21399.12|21399.12|21399.95|21399.95|21399.12|21399.12|0
1648562760000|2022-03-29 14:06:00|21399.25|21399.25|21399.25|21399.25|21399.57|21399.57|21399.09|21399.09|0
1648562770000|2022-03-29 14:06:10|21399.1|21399.1|21398.69|21398.69|21399.1|21399.1|21398.64|21398.64|0
1648562780000|2022-03-29 14:06:20|21398.54|21398.54|21397.18|21397.18|21398.61|21398.61|21397.14|21397.14|0
1648562790000|2022-03-29 14:06:30|21397.12|21397.12|21396.21|21396.21|21397.12|21397.12|21396.21|21396.21|0
1648562800000|2022-03-29 14:06:40|21396.29|21396.29|21395.97|21395.97|21396.34|21396.34|21395.97|21395.97|0
1648562810000|2022-03-29 14:06:50|21396.09|21396.09|21395.64|21395.64|21396.14|21396.14|21395.64|21395.64|0
1648562820000|2022-03-29 14:07:00|21395.71|21395.71|21395.61|21395.61|21396.2|21396.2|21395.51|21395.51|0
1648562830000|2022-03-29 14:07:10|21395.52|21395.52|21394.89|21394.89|21395.58|21395.58|21394.89|21394.89|0
1648562840000|2022-03-29 14:07:20|21394.8|21394.8|21394.65|21394.65|21394.95|21394.95|21394.34|21394.34|0
1648562850000|2022-03-29 14:07:30|21394.58|21394.58|21394.4|21394.4|21394.58|21394.58|21394.33|21394.33|0
1648562860000|2022-03-29 14:07:40|21394.43|21394.43|21395.34|21395.34|21395.42|21395.42|21394.43|21394.43|0
1648562870000|2022-03-29 14:07:50|21395.37|21395.37|21395.12|21395.12|21395.63|21395.63|21395.12|21395.12|0
1648562880000|2022-03-29 14:08:00|21395.48|21395.48|21394.34|21394.34|21395.48|21395.48|21393.84|21393.84|0
1648562890000|2022-03-29 14:08:10|21394.26|21394.26|21394.34|21394.34|21394.48|21394.48|21393.8|21393.8|0
1648562900000|2022-03-29 14:08:20|21394.22|21394.22|21393.84|21393.84|21394.22|21394.22|21393.84|21393.84|0
1648562910000|2022-03-29 14:08:30|21393.78|21393.78|21394.05|21394.05|21394.31|21394.31|21393.78|21393.78|0
1648562920000|2022-03-29 14:08:40|21393.96|21393.96|21393.47|21393.47|21393.96|21393.96|21393.47|21393.47|0
1648562930000|2022-03-29 14:08:50|21393.51|21393.51|21393.05|21393.05|21393.55|21393.55|21392.8|21392.8|0
1648562940000|2022-03-29 14:09:00|21392.94|21392.94|21394.17|21394.17|21394.17|21394.17|21392.02|21392.02|0
1648562950000|2022-03-29 14:09:10|21394.29|21394.29|21394.33|21394.33|21394.38|21394.38|21393.91|21393.91|0
1648562960000|2022-03-29 14:09:20|21394.37|21394.37|21394.2|21394.2|21394.58|21394.58|21393.93|21393.93|0
1648562970000|2022-03-29 14:09:30|21394.64|21394.64|21395|21395|21395.17|21395.17|21394.64|21394.64|0
1648562980000|2022-03-29 14:09:40|21394.96|21394.96|21394.93|21394.93|21395.47|21395.47|21394.83|21394.83|0
1648562990000|2022-03-29 14:09:50|21394.67|21394.67|21394.54|21394.54|21394.83|21394.83|21394.46|21394.46|0
1648563000000|2022-03-29 14:10:00|21394.59|21394.59|21398.76|21398.76|21398.76|21398.76|21394.59|21394.59|0
1648563010000|2022-03-29 14:10:10|21398.79|21398.79|21399.7|21399.7|21399.7|21399.7|21398.79|21398.79|0
1648563020000|2022-03-29 14:10:20|21399.77|21399.77|21399.84|21399.84|21400.06|21400.06|21399.76|21399.76|0
1648563030000|2022-03-29 14:10:30|21399.95|21399.95|21402.77|21402.77|21402.8|21402.8|21399.9|21399.9|0
1648563040000|2022-03-29 14:10:40|21402.91|21402.91|21402.73|21402.73|21402.96|21402.96|21402.29|21402.29|0
1648563050000|2022-03-29 14:10:50|21402.94|21402.94|21403.28|21403.28|21403.41|21403.41|21402.94|21402.94|0
1648563060000|2022-03-29 14:11:00|21403.34|21403.34|21403.18|21403.18|21403.34|21403.34|21402.38|21402.38|0
1648563070000|2022-03-29 14:11:10|21403.13|21403.13|21403.43|21403.43|21403.85|21403.85|21403.08|21403.08|0
1648563080000|2022-03-29 14:11:20|21403.33|21403.33|21403.28|21403.28|21403.33|21403.33|21403.03|21403.03|0
1648563090000|2022-03-29 14:11:30|21403.34|21403.34|21403.26|21403.26|21403.54|21403.54|21403.15|21403.15|0
1648563100000|2022-03-29 14:11:40|21403.35|21403.35|21403.88|21403.88|21403.88|21403.88|21403.21|21403.21|0
1648563110000|2022-03-29 14:11:50|21403.95|21403.95|21397.87|21397.87|21403.98|21403.98|21397.87|21397.87|0
1648563120000|2022-03-29 14:12:00|21396.66|21396.66|21386.64|21386.64|21396.66|21396.66|21385.71|21385.71|0
1648563130000|2022-03-29 14:12:10|21386.9|21386.9|21386.57|21386.57|21387.09|21387.09|21386.41|21386.41|0
1648563140000|2022-03-29 14:12:20|21386.45|21386.45|21386.02|21386.02|21386.71|21386.71|21386.02|21386.02|0
1648563150000|2022-03-29 14:12:30|21385.53|21385.53|21385.04|21385.04|21385.53|21385.53|21385|21385|0
1648563160000|2022-03-29 14:12:40|21384.97|21384.97|21383.99|21383.99|21384.97|21384.97|21383.97|21383.97|0
1648563170000|2022-03-29 14:12:50|21383.78|21383.78|21382.47|21382.47|21383.78|21383.78|21382.47|21382.47|0
1648563180000|2022-03-29 14:13:00|21382.54|21382.54|21380.94|21380.94|21382.68|21382.68|21380.94|21380.94|0
1648563190000|2022-03-29 14:13:10|21380.96|21380.96|21379.51|21379.51|21381.15|21381.15|21379.43|21379.43|0
1648563200000|2022-03-29 14:13:20|21379.45|21379.45|21378.72|21378.72|21379.45|21379.45|21378.25|21378.25|0
1648563210000|2022-03-29 14:13:30|21378.99|21378.99|21379.46|21379.46|21380.13|21380.13|21378.99|21378.99|0
1648563220000|2022-03-29 14:13:40|21379.57|21379.57|21379.96|21379.96|21380.01|21380.01|21379.19|21379.19|0
1648563230000|2022-03-29 14:13:50|21379.91|21379.91|21380.17|21380.17|21380.38|21380.38|21379.91|21379.91|0
1648563240000|2022-03-29 14:14:00|21380.09|21380.09|21375.25|21375.25|21380.12|21380.12|21375.16|21375.16|0
1648563250000|2022-03-29 14:14:10|21375.17|21375.17|21374.48|21374.48|21375.34|21375.34|21374.35|21374.35|0
1648563260000|2022-03-29 14:14:20|21374.44|21374.44|21373.48|21373.48|21374.44|21374.44|21373.12|21373.12|0
1648563270000|2022-03-29 14:14:30|21373.61|21373.61|21374.58|21374.58|21375.01|21375.01|21373.55|21373.55|0
1648563280000|2022-03-29 14:14:40|21374.63|21374.63|21375.52|21375.52|21375.52|21375.52|21374.28|21374.28|0
1648563290000|2022-03-29 14:14:50|21375.59|21375.59|21376.75|21376.75|21377.36|21377.36|21375.59|21375.59|0
1648563300000|2022-03-29 14:15:00|21376.8|21376.8|21376.43|21376.43|21376.86|21376.86|21376.03|21376.03|0
1648563310000|2022-03-29 14:15:10|21376.36|21376.36|21375.95|21375.95|21376.36|21376.36|21375.79|21375.79|0
1648563320000|2022-03-29 14:15:20|21376.16|21376.16|21375.78|21375.78|21376.33|21376.33|21375.56|21375.56|0
1648563330000|2022-03-29 14:15:30|21375.72|21375.72|21376.71|21376.71|21376.71|21376.71|21375.64|21375.64|0
1648563340000|2022-03-29 14:15:40|21376.73|21376.73|21376.37|21376.37|21376.77|21376.77|21376.37|21376.37|0
1648563350000|2022-03-29 14:15:50|21376.41|21376.41|21375.14|21375.14|21376.41|21376.41|21375.14|21375.14|0
1648563360000|2022-03-29 14:16:00|21375.03|21375.03|21374.73|21374.73|21375.03|21375.03|21374.11|21374.11|0
1648563370000|2022-03-29 14:16:10|21374.79|21374.79|21374.74|21374.74|21374.91|21374.91|21374.59|21374.59|0
1648563380000|2022-03-29 14:16:20|21374.58|21374.58|21374.18|21374.18|21374.58|21374.58|21374.11|21374.11|0
1648563390000|2022-03-29 14:16:30|21374.24|21374.24|21374.04|21374.04|21374.24|21374.24|21373.93|21373.93|0
1648563400000|2022-03-29 14:16:40|21373.99|21373.99|21375.08|21375.08|21375.12|21375.12|21373.62|21373.62|0
1648563410000|2022-03-29 14:16:50|21375|21375|21375.37|21375.37|21375.37|21375.37|21374.92|21374.92|0
1648563420000|2022-03-29 14:17:00|21375.3|21375.3|21375.23|21375.23|21375.32|21375.32|21374.83|21374.83|0
1648563430000|2022-03-29 14:17:10|21375.4|21375.4|21376.26|21376.26|21376.36|21376.36|21375.39|21375.39|0
1648563440000|2022-03-29 14:17:20|21376.34|21376.34|21376.98|21376.98|21377|21377|21376.21|21376.21|0
1648563450000|2022-03-29 14:17:30|21376.95|21376.95|21380.22|21380.22|21380.22|21380.22|21376.95|21376.95|0
1648563460000|2022-03-29 14:17:40|21380.25|21380.25|21380.35|21380.35|21380.43|21380.43|21380.19|21380.19|0
1648563470000|2022-03-29 14:17:50|21380.59|21380.59|21380.32|21380.32|21380.68|21380.68|21380.05|21380.05|0
1648563480000|2022-03-29 14:18:00|21380.57|21380.57|21380.68|21380.68|21380.8|21380.8|21380.57|21380.57|0
1648563490000|2022-03-29 14:18:10|21380.55|21380.55|21379.13|21379.13|21380.6|21380.6|21379.08|21379.08|0
1648563500000|2022-03-29 14:18:20|21379.21|21379.21|21378.93|21378.93|21379.95|21379.95|21378.93|21378.93|0
1648563510000|2022-03-29 14:18:30|21378.98|21378.98|21377.46|21377.46|21378.98|21378.98|21377.35|21377.35|0
1648563520000|2022-03-29 14:18:40|21377.37|21377.37|21377.4|21377.4|21377.72|21377.72|21377.27|21377.27|0
1648563530000|2022-03-29 14:18:50|21377.37|21377.37|21376.32|21376.32|21377.37|21377.37|21376.32|21376.32|0
1648563540000|2022-03-29 14:19:00|21376.21|21376.21|21375.29|21375.29|21376.21|21376.21|21375.29|21375.29|0
1648563550000|2022-03-29 14:19:10|21375.5|21375.5|21375.45|21375.45|21375.65|21375.65|21375.32|21375.32|0
1648563560000|2022-03-29 14:19:20|21375.47|21375.47|21376.11|21376.11|21376.11|21376.11|21375.47|21375.47|0
1648563570000|2022-03-29 14:19:30|21375.82|21375.82|21376.46|21376.46|21376.56|21376.56|21375.82|21375.82|0
1648563580000|2022-03-29 14:19:40|21376.6|21376.6|21377.44|21377.44|21377.44|21377.44|21376.59|21376.59|0
1648563590000|2022-03-29 14:19:50|21377.61|21377.61|21377.93|21377.93|21378.19|21378.19|21377.48|21377.48|0
1648563600000|2022-03-29 14:20:00|21377.8|21377.8|21378.29|21378.29|21378.58|21378.58|21377.42|21377.42|0
1648563610000|2022-03-29 14:20:10|21378.22|21378.22|21378.45|21378.45|21378.5|21378.5|21377.89|21377.89|0
1648563620000|2022-03-29 14:20:20|21378.49|21378.49|21377.89|21377.89|21378.49|21378.49|21377.89|21377.89|0
1648563630000|2022-03-29 14:20:30|21377.83|21377.83|21375.43|21375.43|21377.83|21377.83|21375.35|21375.35|0
1648563640000|2022-03-29 14:20:40|21375.7|21375.7|21376.4|21376.4|21376.4|21376.4|21375.63|21375.63|0
1648563650000|2022-03-29 14:20:50|21376.52|21376.52|21377.13|21377.13|21377.29|21377.29|21376.52|21376.52|0
1648563660000|2022-03-29 14:21:00|21377.04|21377.04|21374.76|21374.76|21377.07|21377.07|21374.58|21374.58|0
1648563670000|2022-03-29 14:21:10|21374.87|21374.87|21373.1|21373.1|21374.87|21374.87|21373.05|21373.05|0
1648563680000|2022-03-29 14:21:20|21373.17|21373.17|21373.29|21373.29|21373.29|21373.29|21373.14|21373.14|0
1648563690000|2022-03-29 14:21:30|21373.86|21373.86|21373.77|21373.77|21373.86|21373.86|21373.63|21373.63|0
1648563700000|2022-03-29 14:21:40|21373.82|21373.82|21372.96|21372.96|21373.82|21373.82|21372.89|21372.89|0
1648563710000|2022-03-29 14:21:50|21373.44|21373.44|21374.33|21374.33|21374.46|21374.46|21373.27|21373.27|0
1648563720000|2022-03-29 14:22:00|21374.37|21374.37|21372.41|21372.41|21374.37|21374.37|21372.37|21372.37|0
1648563730000|2022-03-29 14:22:10|21372.32|21372.32|21373.67|21373.67|21373.76|21373.76|21371.72|21371.72|0
1648563740000|2022-03-29 14:22:20|21373.78|21373.78|21373.68|21373.68|21373.9|21373.9|21373.68|21373.68|0
1648563750000|2022-03-29 14:22:30|21373.73|21373.73|21373.4|21373.4|21373.73|21373.73|21373.35|21373.35|0
1648563760000|2022-03-29 14:22:40|21373.3|21373.3|21374.32|21374.32|21374.32|21374.32|21373.3|21373.3|0
1648563770000|2022-03-29 14:22:50|21374.43|21374.43|21374.54|21374.54|21375.02|21375.02|21374.38|21374.38|0
1648563780000|2022-03-29 14:23:00|21374.76|21374.76|21374.69|21374.69|21375.02|21375.02|21374.69|21374.69|0
1648563790000|2022-03-29 14:23:10|21374.52|21374.52|21373.08|21373.08|21375.13|21375.13|21373.05|21373.05|0
1648563800000|2022-03-29 14:23:20|21373.13|21373.13|21372.91|21372.91|21373.13|21373.13|21372.84|21372.84|0
1648563810000|2022-03-29 14:23:30|21372.86|21372.86|21372.69|21372.69|21372.86|21372.86|21372.48|21372.48|0
1648563820000|2022-03-29 14:23:40|21372.54|21372.54|21372.61|21372.61|21372.61|21372.61|21372.54|21372.54|0
1648563830000|2022-03-29 14:23:50|21372.69|21372.69|21373.83|21373.83|21373.83|21373.83|21372.69|21372.69|0
1648563840000|2022-03-29 14:24:00|21374.01|21374.01|21378.12|21378.12|21378.12|21378.12|21374.01|21374.01|0
1648563850000|2022-03-29 14:24:10|21378.18|21378.18|21378.75|21378.75|21378.76|21378.76|21378.18|21378.18|0
1648563860000|2022-03-29 14:24:20|21378.78|21378.78|21380.03|21380.03|21380.03|21380.03|21378.6|21378.6|0
1648563870000|2022-03-29 14:24:30|21380.22|21380.22|21380.73|21380.73|21380.73|21380.73|21380.22|21380.22|0
1648563880000|2022-03-29 14:24:40|21380.9|21380.9|21382.69|21382.69|21382.72|21382.72|21380.79|21380.79|0
1648563890000|2022-03-29 14:24:50|21382.83|21382.83|21383.47|21383.47|21383.47|21383.47|21382.83|21382.83|0
1648563900000|2022-03-29 14:25:00|21383.42|21383.42|21382.53|21382.53|21383.42|21383.42|21381.91|21381.91|0
1648563910000|2022-03-29 14:25:10|21382.69|21382.69|21382.8|21382.8|21383.15|21383.15|21382.54|21382.54|0
1648563920000|2022-03-29 14:25:20|21382.87|21382.87|21383.52|21383.52|21383.52|21383.52|21382.87|21382.87|0
1648563930000|2022-03-29 14:25:30|21383.56|21383.56|21383.52|21383.52|21383.94|21383.94|21383.12|21383.12|0
1648563940000|2022-03-29 14:25:40|21383.69|21383.69|21383.73|21383.73|21383.8|21383.8|21383.35|21383.35|0
1648563950000|2022-03-29 14:25:50|21383.8|21383.8|21383.19|21383.19|21383.85|21383.85|21383.19|21383.19|0
1648563960000|2022-03-29 14:26:00|21382.98|21382.98|21382.65|21382.65|21383.05|21383.05|21382.65|21382.65|0
1648563970000|2022-03-29 14:26:10|21382.67|21382.67|21382|21382|21382.74|21382.74|21382|21382|0
1648563980000|2022-03-29 14:26:20|21381.96|21381.96|21382.83|21382.83|21382.87|21382.87|21381.96|21381.96|0
1648563990000|2022-03-29 14:26:30|21382.88|21382.88|21382.31|21382.31|21383.05|21383.05|21382.12|21382.12|0
1648564000000|2022-03-29 14:26:40|21382.54|21382.54|21382.36|21382.36|21382.77|21382.77|21382.36|21382.36|0
1648564010000|2022-03-29 14:26:50|21382.41|21382.41|21381.35|21381.35|21382.41|21382.41|21381.33|21381.33|0
1648564020000|2022-03-29 14:27:00|21381.33|21381.33|21381.76|21381.76|21381.76|21381.76|21380.36|21380.36|0
1648564030000|2022-03-29 14:27:10|21381.68|21381.68|21383.68|21383.68|21383.68|21383.68|21381.68|21381.68|0
1648564040000|2022-03-29 14:27:20|21383.63|21383.63|21383.88|21383.88|21383.98|21383.98|21382.91|21382.91|0
1648564050000|2022-03-29 14:27:30|21383.92|21383.92|21384.86|21384.86|21384.93|21384.93|21383.92|21383.92|0
1648564060000|2022-03-29 14:27:40|21384.99|21384.99|21385.3|21385.3|21385.44|21385.44|21384.84|21384.84|0
1648564070000|2022-03-29 14:27:50|21385.33|21385.33|21386.41|21386.41|21386.41|21386.41|21385.33|21385.33|0
1648564080000|2022-03-29 14:28:00|21386.48|21386.48|21387.62|21387.62|21387.62|21387.62|21386.48|21386.48|0
1648564090000|2022-03-29 14:28:10|21387.69|21387.69|21395.03|21395.03|21395.03|21395.03|21387.69|21387.69|0
1648564100000|2022-03-29 14:28:20|21395.43|21395.43|21396.07|21396.07|21396.09|21396.09|21395.3|21395.3|0
1648564110000|2022-03-29 14:28:30|21396|21396|21396.73|21396.73|21396.86|21396.86|21396|21396|0
1648564120000|2022-03-29 14:28:40|21396.61|21396.61|21397.43|21397.43|21397.43|21397.43|21396.61|21396.61|0
1648564130000|2022-03-29 14:28:50|21397.52|21397.52|21398.29|21398.29|21398.34|21398.34|21397.52|21397.52|0
1648564140000|2022-03-29 14:29:00|21398.5|21398.5|21399.79|21399.79|21399.79|21399.79|21398.5|21398.5|0
1648564150000|2022-03-29 14:29:10|21399.7|21399.7|21402.23|21402.23|21402.23|21402.23|21399.7|21399.7|0
1648564160000|2022-03-29 14:29:20|21402.39|21402.39|21402.27|21402.27|21402.39|21402.39|21402|21402|0
1648564170000|2022-03-29 14:29:30|21402.34|21402.34|21401.62|21401.62|21402.34|21402.34|21401.62|21401.62|0
1648564180000|2022-03-29 14:29:40|21401.56|21401.56|21401.91|21401.91|21401.92|21401.92|21401.56|21401.56|0
1648564190000|2022-03-29 14:29:50|21401.64|21401.64|21402.39|21402.39|21402.44|21402.44|21401.64|21401.64|0
1648564200000|2022-03-29 14:30:00|21402.45|21402.45|21403.1|21403.1|21403.1|21403.1|21402.45|21402.45|0
1648564210000|2022-03-29 14:30:10|21403.09|21403.09|21401.99|21401.99|21403.31|21403.31|21401.52|21401.52|0
1648564220000|2022-03-29 14:30:20|21402.06|21402.06|21402.92|21402.92|21402.92|21402.92|21402.06|21402.06|0
1648564230000|2022-03-29 14:30:30|21403.03|21403.03|21403.46|21403.46|21403.75|21403.75|21402.86|21402.86|0
1648564240000|2022-03-29 14:30:40|21403.53|21403.53|21404|21404|21404.19|21404.19|21403.38|21403.38|0
1648564250000|2022-03-29 14:30:50|21403.89|21403.89|21403.78|21403.78|21403.89|21403.89|21403.4|21403.4|0
1648564260000|2022-03-29 14:31:00|21404|21404|21405.55|21405.55|21405.55|21405.55|21404|21404|0
1648564270000|2022-03-29 14:31:10|21405.6|21405.6|21406.63|21406.63|21406.63|21406.63|21405.6|21405.6|0
1648564280000|2022-03-29 14:31:20|21406.53|21406.53|21407.27|21407.27|21407.27|21407.27|21406.19|21406.19|0
1648564290000|2022-03-29 14:31:30|21407.31|21407.31|21408.47|21408.47|21408.47|21408.47|21407.31|21407.31|0
1648564300000|2022-03-29 14:31:40|21408.64|21408.64|21408.68|21408.68|21408.98|21408.98|21408.49|21408.49|0
1648564310000|2022-03-29 14:31:50|21408.74|21408.74|21407.78|21407.78|21408.74|21408.74|21407.78|21407.78|0
1648564320000|2022-03-29 14:32:00|21407.67|21407.67|21407.81|21407.81|21407.87|21407.87|21407.53|21407.53|0
1648564330000|2022-03-29 14:32:10|21407.87|21407.87|21409.82|21409.82|21409.82|21409.82|21407.87|21407.87|0
1648564340000|2022-03-29 14:32:20|21409.8|21409.8|21411.01|21411.01|21411.01|21411.01|21409.8|21409.8|0
1648564350000|2022-03-29 14:32:30|21411|21411|21410.76|21410.76|21411|21411|21410.36|21410.36|0
1648564360000|2022-03-29 14:32:40|21410.71|21410.71|21410.49|21410.49|21410.78|21410.78|21410.43|21410.43|0
1648564370000|2022-03-29 14:32:50|21410.22|21410.22|21407.14|21407.14|21410.22|21410.22|21407.06|21407.06|0
1648564380000|2022-03-29 14:33:00|21407.13|21407.13|21406.48|21406.48|21407.44|21407.44|21406.48|21406.48|0
1648564390000|2022-03-29 14:33:10|21406.51|21406.51|21404.49|21404.49|21406.51|21406.51|21404.49|21404.49|0
1648564400000|2022-03-29 14:33:20|21404.23|21404.23|21402.82|21402.82|21404.31|21404.31|21402.82|21402.82|0
1648564410000|2022-03-29 14:33:30|21402.75|21402.75|21402.69|21402.69|21403.09|21403.09|21402.58|21402.58|0
1648564420000|2022-03-29 14:33:40|21402.51|21402.51|21402|21402|21402.51|21402.51|21401.89|21401.89|0
1648564430000|2022-03-29 14:33:50|21401.93|21401.93|21401.84|21401.84|21401.93|21401.93|21401.5|21401.5|0
1648564440000|2022-03-29 14:34:00|21401.69|21401.69|21401.08|21401.08|21401.72|21401.72|21401.08|21401.08|0
1648564450000|2022-03-29 14:34:10|21401.04|21401.04|21401.35|21401.35|21401.6|21401.6|21400.96|21400.96|0
1648564460000|2022-03-29 14:34:20|21401.4|21401.4|21401.18|21401.18|21401.4|21401.4|21401.12|21401.12|0
1648564470000|2022-03-29 14:34:30|21401.23|21401.23|21401.34|21401.34|21401.48|21401.48|21401.12|21401.12|0
1648564480000|2022-03-29 14:34:40|21401.19|21401.19|21401.44|21401.44|21401.44|21401.44|21401.13|21401.13|0
1648564490000|2022-03-29 14:34:50|21401.46|21401.46|21401.6|21401.6|21401.6|21401.6|21401.46|21401.46|0
1648564500000|2022-03-29 14:35:00|21401.53|21401.53|21401.42|21401.42|21401.67|21401.67|21401.42|21401.42|0
1648564510000|2022-03-29 14:35:10|21402.12|21402.12|21403.18|21403.18|21403.48|21403.48|21402.12|21402.12|0
1648564520000|2022-03-29 14:35:20|21403.25|21403.25|21403.16|21403.16|21403.25|21403.25|21403.01|21403.01|0
1648564530000|2022-03-29 14:35:30|21402.95|21402.95|21402.46|21402.46|21403.29|21403.29|21402.42|21402.42|0
1648564540000|2022-03-29 14:35:40|21402.29|21402.29|21401.72|21401.72|21402.4|21402.4|21401.72|21401.72|0
1648564550000|2022-03-29 14:35:50|21401.6|21401.6|21400.15|21400.15|21401.6|21401.6|21400.15|21400.15|0
1648564560000|2022-03-29 14:36:00|21399.94|21399.94|21396.55|21396.55|21399.94|21399.94|21396.55|21396.55|0
1648564570000|2022-03-29 14:36:10|21396.49|21396.49|21394.85|21394.85|21396.49|21396.49|21394.6|21394.6|0
1648564580000|2022-03-29 14:36:20|21394.76|21394.76|21393.7|21393.7|21394.76|21394.76|21393.69|21393.69|0
1648564590000|2022-03-29 14:36:30|21393.73|21393.73|21392.82|21392.82|21393.73|21393.73|21392.82|21392.82|0
1648564600000|2022-03-29 14:36:40|21392.64|21392.64|21392.23|21392.23|21392.64|21392.64|21392.08|21392.08|0
1648564610000|2022-03-29 14:36:50|21392.2|21392.2|21392.87|21392.87|21392.92|21392.92|21392.04|21392.04|0
1648564620000|2022-03-29 14:37:00|21392.84|21392.84|21393.43|21393.43|21393.43|21393.43|21392.76|21392.76|0
1648564630000|2022-03-29 14:37:10|21393.37|21393.37|21394.7|21394.7|21394.71|21394.71|21393.37|21393.37|0
1648564640000|2022-03-29 14:37:20|21394.88|21394.88|21394.78|21394.78|21395.06|21395.06|21394.68|21394.68|0
1648564650000|2022-03-29 14:37:30|21394.73|21394.73|21394.11|21394.11|21394.92|21394.92|21394.11|21394.11|0
1648564660000|2022-03-29 14:37:40|21394|21394|21393.68|21393.68|21394.11|21394.11|21393.61|21393.61|0
1648564670000|2022-03-29 14:37:50|21393.79|21393.79|21393.28|21393.28|21393.79|21393.79|21393.28|21393.28|0
1648564680000|2022-03-29 14:38:00|21393.26|21393.26|21393.54|21393.54|21393.74|21393.74|21393.26|21393.26|0
1648564690000|2022-03-29 14:38:10|21393.33|21393.33|21393.42|21393.42|21393.6|21393.6|21393.05|21393.05|0
1648564700000|2022-03-29 14:38:20|21393.45|21393.45|21393.4|21393.4|21393.84|21393.84|21393.4|21393.4|0
1648564710000|2022-03-29 14:38:30|21393.32|21393.32|21394.4|21394.4|21394.4|21394.4|21393.26|21393.26|0
1648564720000|2022-03-29 14:38:40|21394.61|21394.61|21395.52|21395.52|21395.74|21395.74|21394.61|21394.61|0
1648564730000|2022-03-29 14:38:50|21395.45|21395.45|21395.33|21395.33|21395.77|21395.77|21395.23|21395.23|0
1648564740000|2022-03-29 14:39:00|21395.39|21395.39|21396.35|21396.35|21396.35|21396.35|21395|21395|0
1648564750000|2022-03-29 14:39:10|21396.41|21396.41|21396.63|21396.63|21396.73|21396.73|21396.39|21396.39|0
1648564760000|2022-03-29 14:39:20|21396.65|21396.65|21397.42|21397.42|21397.42|21397.42|21396.5|21396.5|0
1648564770000|2022-03-29 14:39:30|21397.56|21397.56|21397.65|21397.65|21397.7|21397.7|21397.51|21397.51|0
1648564780000|2022-03-29 14:39:40|21397.73|21397.73|21397.69|21397.69|21397.87|21397.87|21397.66|21397.66|0
1648564790000|2022-03-29 14:39:50|21397.8|21397.8|21400.34|21400.34|21400.57|21400.57|21397.8|21397.8|0
1648564800000|2022-03-29 14:40:00|21400.38|21400.38|21401.95|21401.95|21401.95|21401.95|21400.38|21400.38|0
1648564810000|2022-03-29 14:40:10|21402|21402|21402.49|21402.49|21402.58|21402.58|21401.93|21401.93|0
1648564820000|2022-03-29 14:40:20|21402.42|21402.42|21402.44|21402.44|21402.54|21402.54|21402.2|21402.2|0
1648564830000|2022-03-29 14:40:30|21402.6|21402.6|21403.74|21403.74|21403.74|21403.74|21402.55|21402.55|0
1648564840000|2022-03-29 14:40:40|21403.87|21403.87|21403.53|21403.53|21404.02|21404.02|21403.3|21403.3|0
1648564850000|2022-03-29 14:40:50|21403.59|21403.59|21404.12|21404.12|21404.12|21404.12|21403.59|21403.59|0
1648564860000|2022-03-29 14:41:00|21404.28|21404.28|21404.23|21404.23|21404.41|21404.41|21404.23|21404.23|0
1648564870000|2022-03-29 14:41:10|21404|21404|21404.12|21404.12|21404.12|21404.12|21403.7|21403.7|0
1648564880000|2022-03-29 14:41:20|21404.06|21404.06|21403.36|21403.36|21404.06|21404.06|21403.3|21403.3|0
1648564890000|2022-03-29 14:41:30|21403.45|21403.45|21404.18|21404.18|21404.18|21404.18|21403.45|21403.45|0
1648564900000|2022-03-29 14:41:40|21404.83|21404.83|21405.49|21405.49|21406.59|21406.59|21404.83|21404.83|0
1648564910000|2022-03-29 14:41:50|21404.5|21404.5|21396.54|21396.54|21404.5|21404.5|21394.83|21394.83|0
1648564920000|2022-03-29 14:42:00|21396.57|21396.57|21394.62|21394.62|21396.82|21396.82|21394.23|21394.23|0
1648564930000|2022-03-29 14:42:10|21394.7|21394.7|21396.1|21396.1|21396.1|21396.1|21394.7|21394.7|0
1648564940000|2022-03-29 14:42:20|21396.07|21396.07|21404.82|21404.82|21404.82|21404.82|21396.07|21396.07|0
1648564950000|2022-03-29 14:42:30|21405.28|21405.28|21407.32|21407.32|21407.59|21407.59|21405.28|21405.28|0
1648564960000|2022-03-29 14:42:40|21407.47|21407.47|21409.51|21409.51|21409.77|21409.77|21407.38|21407.38|0
1648564970000|2022-03-29 14:42:50|21409.57|21409.57|21407.94|21407.94|21409.64|21409.64|21407.81|21407.81|0
1648564980000|2022-03-29 14:43:00|21408.07|21408.07|21409.14|21409.14|21409.19|21409.19|21408.07|21408.07|0
1648564990000|2022-03-29 14:43:10|21409.03|21409.03|21409.12|21409.12|21409.12|21409.12|21408.71|21408.71|0
1648565000000|2022-03-29 14:43:20|21409.33|21409.33|21409.51|21409.51|21409.51|21409.51|21409.33|21409.33|0
1648565010000|2022-03-29 14:43:30|21409.39|21409.39|21409.33|21409.33|21409.63|21409.63|21409.26|21409.26|0
1648565020000|2022-03-29 14:43:40|21409.43|21409.43|21409.76|21409.76|21409.83|21409.83|21409.43|21409.43|0
1648565030000|2022-03-29 14:43:50|21410.02|21410.02|21410.42|21410.42|21410.42|21410.42|21410.02|21410.02|0
1648565040000|2022-03-29 14:44:00|21410.31|21410.31|21410.62|21410.62|21410.7|21410.7|21410.31|21410.31|0
1648565050000|2022-03-29 14:44:10|21410.54|21410.54|21410.51|21410.51|21410.67|21410.67|21410.37|21410.37|0
1648565060000|2022-03-29 14:44:20|21410.43|21410.43|21410.75|21410.75|21410.82|21410.82|21410.43|21410.43|0
1648565070000|2022-03-29 14:44:30|21410.6|21410.6|21410.89|21410.89|21410.95|21410.95|21410.6|21410.6|0
1648565080000|2022-03-29 14:44:40|21411.25|21411.25|21410.99|21410.99|21411.31|21411.31|21410.7|21410.7|0
1648565090000|2022-03-29 14:44:50|21411.12|21411.12|21413.15|21413.15|21413.16|21413.16|21411.12|21411.12|0
1648565100000|2022-03-29 14:45:00|21413.2|21413.2|21414.75|21414.75|21414.76|21414.76|21413.2|21413.2|0
1648565110000|2022-03-29 14:45:10|21414.59|21414.59|21414.43|21414.43|21415.06|21415.06|21414.41|21414.41|0
1648565120000|2022-03-29 14:45:20|21414.48|21414.48|21416.18|21416.18|21416.18|21416.18|21414.37|21414.37|0
1648565130000|2022-03-29 14:45:30|21416.13|21416.13|21416.76|21416.76|21416.76|21416.76|21416.13|21416.13|0
1648565140000|2022-03-29 14:45:40|21416.94|21416.94|21417.43|21417.43|21417.43|21417.43|21416.9|21416.9|0
1648565150000|2022-03-29 14:45:50|21417.51|21417.51|21417.16|21417.16|21417.6|21417.6|21417.16|21417.16|0
1648565160000|2022-03-29 14:46:00|21417.23|21417.23|21417.4|21417.4|21418.03|21418.03|21417.13|21417.13|0
1648565170000|2022-03-29 14:46:10|21417.36|21417.36|21416.42|21416.42|21417.53|21417.53|21416.42|21416.42|0
1648565180000|2022-03-29 14:46:20|21416.24|21416.24|21414.37|21414.37|21416.38|21416.38|21414.01|21414.01|0
1648565190000|2022-03-29 14:46:30|21414.55|21414.55|21414.27|21414.27|21414.55|21414.55|21414.27|21414.27|0
1648565200000|2022-03-29 14:46:40|21414.05|21414.05|21413.38|21413.38|21414.45|21414.45|21413.38|21413.38|0
1648565210000|2022-03-29 14:46:50|21413.3|21413.3|21413.11|21413.11|21413.38|21413.38|21413.09|21413.09|0
1648565220000|2022-03-29 14:47:00|21413|21413|21412.57|21412.57|21413.05|21413.05|21412.57|21412.57|0
1648565230000|2022-03-29 14:47:10|21412.61|21412.61|21411.99|21411.99|21412.61|21412.61|21411.91|21411.91|0
1648565240000|2022-03-29 14:47:20|21411.93|21411.93|21413.45|21413.45|21413.45|21413.45|21411.73|21411.73|0
1648565250000|2022-03-29 14:47:30|21413.53|21413.53|21413.78|21413.78|21414.06|21414.06|21413.51|21413.51|0
1648565260000|2022-03-29 14:47:40|21413.71|21413.71|21413.68|21413.68|21413.71|21413.71|21413.52|21413.52|0
1648565270000|2022-03-29 14:47:50|21413.75|21413.75|21414.39|21414.39|21414.39|21414.39|21413.75|21413.75|0
1648565280000|2022-03-29 14:48:00|21414.34|21414.34|21414.72|21414.72|21414.87|21414.87|21414.26|21414.26|0
1648565290000|2022-03-29 14:48:10|21415.03|21415.03|21415.51|21415.51|21415.51|21415.51|21414.96|21414.96|0
1648565300000|2022-03-29 14:48:20|21415.59|21415.59|21417.08|21417.08|21417.08|21417.08|21415.59|21415.59|0
1648565310000|2022-03-29 14:48:30|21417.13|21417.13|21418.59|21418.59|21418.59|21418.59|21417.13|21417.13|0
1648565320000|2022-03-29 14:48:40|21418.39|21418.39|21419.51|21419.51|21419.51|21419.51|21418.35|21418.35|0
1648565330000|2022-03-29 14:48:50|21419.53|21419.53|21420.14|21420.14|21420.17|21420.17|21419.52|21419.52|0
1648565340000|2022-03-29 14:49:00|21420.1|21420.1|21412.75|21412.75|21420.16|21420.16|21412.75|21412.75|0
1648565350000|2022-03-29 14:49:10|21412.53|21412.53|21413.82|21413.82|21414.65|21414.65|21412.1|21412.1|0
1648565360000|2022-03-29 14:49:20|21413.78|21413.78|21414.78|21414.78|21414.78|21414.78|21413.78|21413.78|0
1648565370000|2022-03-29 14:49:30|21414.68|21414.68|21414.87|21414.87|21414.87|21414.87|21414.65|21414.65|0
1648565380000|2022-03-29 14:49:40|21414.84|21414.84|21415.12|21415.12|21415.12|21415.12|21414.84|21414.84|0
1648565390000|2022-03-29 14:49:50|21415.07|21415.07|21415.88|21415.88|21415.88|21415.88|21414.64|21414.64|0
1648565400000|2022-03-29 14:50:00|21415.93|21415.93|21417.5|21417.5|21417.5|21417.5|21415.93|21415.93|0
1648565410000|2022-03-29 14:50:10|21417.56|21417.56|21417.61|21417.61|21417.71|21417.71|21417.48|21417.48|0
1648565420000|2022-03-29 14:50:20|21417.54|21417.54|21417.38|21417.38|21417.54|21417.54|21417.23|21417.23|0
1648565430000|2022-03-29 14:50:30|21417.45|21417.45|21418.54|21418.54|21418.54|21418.54|21417.45|21417.45|0
1648565440000|2022-03-29 14:50:40|21418.51|21418.51|21419.58|21419.58|21419.58|21419.58|21418.51|21418.51|0
1648565450000|2022-03-29 14:50:50|21419.44|21419.44|21421.27|21421.27|21421.27|21421.27|21419.44|21419.44|0
1648565460000|2022-03-29 14:51:00|21421.39|21421.39|21421.59|21421.59|21421.73|21421.73|21421.33|21421.33|0
1648565470000|2022-03-29 14:51:10|21421.61|21421.61|21421.81|21421.81|21421.86|21421.86|21421.42|21421.42|0
1648565480000|2022-03-29 14:51:20|21421.67|21421.67|21421.95|21421.95|21421.95|21421.95|21421.21|21421.21|0
1648565490000|2022-03-29 14:51:30|21422.14|21422.14|21422.68|21422.68|21422.68|21422.68|21422.09|21422.09|0
1648565500000|2022-03-29 14:51:40|21422.74|21422.74|21422.77|21422.77|21423.06|21423.06|21422.64|21422.64|0
1648565510000|2022-03-29 14:51:50|21422.7|21422.7|21423.14|21423.14|21423.28|21423.28|21422.7|21422.7|0
1648565520000|2022-03-29 14:52:00|21423.22|21423.22|21423.07|21423.07|21423.29|21423.29|21422.91|21422.91|0
1648565530000|2022-03-29 14:52:10|21422.9|21422.9|21421.67|21421.67|21422.97|21422.97|21421.67|21421.67|0
1648565540000|2022-03-29 14:52:20|21421.61|21421.61|21420.54|21420.54|21421.93|21421.93|21420.54|21420.54|0
1648565550000|2022-03-29 14:52:30|21420.47|21420.47|21420.61|21420.61|21420.61|21420.61|21420.46|21420.46|0
1648565560000|2022-03-29 14:52:40|21420.67|21420.67|21421.37|21421.37|21421.41|21421.41|21420.41|21420.41|0
1648565570000|2022-03-29 14:52:50|21421.31|21421.31|21421.61|21421.61|21421.61|21421.61|21421.26|21421.26|0
1648565580000|2022-03-29 14:53:00|21421.58|21421.58|21420.94|21420.94|21421.58|21421.58|21420.94|21420.94|0
1648565590000|2022-03-29 14:53:10|21420.83|21420.83|21422.08|21422.08|21422.08|21422.08|21420.78|21420.78|0
1648565600000|2022-03-29 14:53:20|21422.1|21422.1|21423.2|21423.2|21423.2|21423.2|21422.06|21422.06|0
1648565610000|2022-03-29 14:53:30|21423.25|21423.25|21423.73|21423.73|21423.73|21423.73|21423.15|21423.15|0
1648565620000|2022-03-29 14:53:40|21423.84|21423.84|21424.77|21424.77|21424.77|21424.77|21423.84|21423.84|0
1648565630000|2022-03-29 14:53:50|21424.79|21424.79|21425.08|21425.08|21425.08|21425.08|21424.77|21424.77|0
1648565640000|2022-03-29 14:54:00|21425.15|21425.15|21427.48|21427.48|21427.48|21427.48|21425.15|21425.15|0
1648565650000|2022-03-29 14:54:10|21427.52|21427.52|21428.35|21428.35|21428.35|21428.35|21427.52|21427.52|0
1648565660000|2022-03-29 14:54:20|21428.4|21428.4|21428.22|21428.22|21428.53|21428.53|21428.15|21428.15|0
1648565670000|2022-03-29 14:54:30|21428.44|21428.44|21428.66|21428.66|21428.68|21428.68|21428.44|21428.44|0
1648565680000|2022-03-29 14:54:40|21428.68|21428.68|21429.36|21429.36|21429.56|21429.56|21428.54|21428.54|0
1648565690000|2022-03-29 14:54:50|21429.41|21429.41|21430.59|21430.59|21430.59|21430.59|21429.37|21429.37|0
1648565700000|2022-03-29 14:55:00|21430.64|21430.64|21431.26|21431.26|21431.41|21431.41|21430.64|21430.64|0
1648565710000|2022-03-29 14:55:10|21431.23|21431.23|21432.42|21432.42|21432.49|21432.49|21431.23|21431.23|0
1648565720000|2022-03-29 14:55:20|21432.35|21432.35|21432.89|21432.89|21432.89|21432.89|21432.27|21432.27|0
1648565730000|2022-03-29 14:55:30|21432.94|21432.94|21433.14|21433.14|21433.14|21433.14|21432.69|21432.69|0
1648565740000|2022-03-29 14:55:40|21433.28|21433.28|21434.41|21434.41|21434.52|21434.52|21433.28|21433.28|0
1648565750000|2022-03-29 14:55:50|21434.49|21434.49|21434.59|21434.59|21434.92|21434.92|21434.49|21434.49|0
1648565760000|2022-03-29 14:56:00|21434.63|21434.63|21434.81|21434.81|21434.81|21434.81|21433.9|21433.9|0
1648565770000|2022-03-29 14:56:10|21434.66|21434.66|21435.4|21435.4|21435.45|21435.45|21434.66|21434.66|0
1648565780000|2022-03-29 14:56:20|21435.47|21435.47|21435.32|21435.32|21435.59|21435.59|21435.25|21435.25|0
1648565790000|2022-03-29 14:56:30|21435.4|21435.4|21435.8|21435.8|21435.91|21435.91|21435.4|21435.4|0
1648565800000|2022-03-29 14:56:40|21435.85|21435.85|21437.66|21437.66|21437.79|21437.79|21435.72|21435.72|0
1648565810000|2022-03-29 14:56:50|21437.74|21437.74|21437.99|21437.99|21437.99|21437.99|21437.6|21437.6|0
1648565820000|2022-03-29 14:57:00|21437.92|21437.92|21438.24|21438.24|21438.24|21438.24|21437.78|21437.78|0
1648565830000|2022-03-29 14:57:10|21438.34|21438.34|21437.97|21437.97|21438.46|21438.46|21437.97|21437.97|0
1648565840000|2022-03-29 14:57:20|21437.95|21437.95|21438.5|21438.5|21439|21439|21437.95|21437.95|0
1648565850000|2022-03-29 14:57:30|21438.45|21438.45|21438.92|21438.92|21438.92|21438.92|21438.45|21438.45|0
1648565860000|2022-03-29 14:57:40|21439.06|21439.06|21439.48|21439.48|21439.68|21439.68|21438.85|21438.85|0
1648565870000|2022-03-29 14:57:50|21439.52|21439.52|21439.98|21439.98|21440.12|21440.12|21439.44|21439.44|0
1648565880000|2022-03-29 14:58:00|21439.68|21439.68|21438.8|21438.8|21439.68|21439.68|21438.8|21438.8|0
1648565890000|2022-03-29 14:58:10|21438.73|21438.73|21439.49|21439.49|21439.55|21439.55|21438.73|21438.73|0
1648565900000|2022-03-29 14:58:20|21439.55|21439.55|21439.37|21439.37|21439.83|21439.83|21439.37|21439.37|0
1648565910000|2022-03-29 14:58:30|21439.35|21439.35|21439.31|21439.31|21439.58|21439.58|21439.12|21439.12|0
1648565920000|2022-03-29 14:58:40|21439.16|21439.16|21438.17|21438.17|21439.16|21439.16|21438.17|21438.17|0
1648565930000|2022-03-29 14:58:50|21438.15|21438.15|21437.36|21437.36|21438.15|21438.15|21437.3|21437.3|0
1648565940000|2022-03-29 14:59:00|21437.31|21437.31|21437.31|21437.31|21438.19|21438.19|21437.2|21437.2|0
1648565950000|2022-03-29 14:59:10|21437.38|21437.38|21437.61|21437.61|21437.78|21437.78|21437.38|21437.38|0
1648565960000|2022-03-29 14:59:20|21437.56|21437.56|21436.94|21436.94|21437.58|21437.58|21436.94|21436.94|0
1648565970000|2022-03-29 14:59:30|21436.51|21436.51|21436.85|21436.85|21436.94|21436.94|21436.51|21436.51|0
1648565980000|2022-03-29 14:59:40|21436.78|21436.78|21437.25|21437.25|21437.25|21437.25|21436.71|21436.71|0
1648565990000|2022-03-29 14:59:50|21437.18|21437.18|21437.22|21437.22|21437.52|21437.52|21436.75|21436.75|0
1648566000000|2022-03-29 15:00:00|21437.15|21437.15|21437.93|21437.93|21437.97|21437.97|21436.18|21436.18|0
1648566010000|2022-03-29 15:00:10|21438.07|21438.07|21440.87|21440.87|21440.87|21440.87|21437.95|21437.95|0
1648566020000|2022-03-29 15:00:20|21440.95|21440.95|21443.7|21443.7|21443.7|21443.7|21440.95|21440.95|0
1648566030000|2022-03-29 15:00:30|21443.72|21443.72|21445.28|21445.28|21445.45|21445.45|21443.72|21443.72|0
1648566040000|2022-03-29 15:00:40|21445.43|21445.43|21446.25|21446.25|21446.41|21446.41|21445.43|21445.43|0
1648566050000|2022-03-29 15:00:50|21446.18|21446.18|21445.81|21445.81|21446.18|21446.18|21445.53|21445.53|0
1648566060000|2022-03-29 15:01:00|21445.89|21445.89|21444.05|21444.05|21445.89|21445.89|21444.05|21444.05|0
1648566070000|2022-03-29 15:01:10|21444.01|21444.01|21443.69|21443.69|21444.01|21444.01|21442.88|21442.88|0
1648566080000|2022-03-29 15:01:20|21443.75|21443.75|21443.48|21443.48|21443.75|21443.75|21443.42|21443.42|0
1648566090000|2022-03-29 15:01:30|21443.71|21443.71|21444.11|21444.11|21444.11|21444.11|21443.71|21443.71|0
1648566100000|2022-03-29 15:01:40|21444.23|21444.23|21444.94|21444.94|21445.25|21445.25|21444.17|21444.17|0
1648566110000|2022-03-29 15:01:50|21445.05|21445.05|21444.35|21444.35|21445.05|21445.05|21444.29|21444.29|0
1648566120000|2022-03-29 15:02:00|21444.42|21444.42|21444.94|21444.94|21445.1|21445.1|21444.09|21444.09|0
1648566130000|2022-03-29 15:02:10|21444.96|21444.96|21446.86|21446.86|21446.92|21446.92|21444.96|21444.96|0
1648566140000|2022-03-29 15:02:20|21446.93|21446.93|21446.56|21446.56|21447.09|21447.09|21446.38|21446.38|0
1648566150000|2022-03-29 15:02:30|21446.52|21446.52|21445.9|21445.9|21446.84|21446.84|21445.88|21445.88|0
1648566160000|2022-03-29 15:02:40|21445.83|21445.83|21443.26|21443.26|21445.83|21445.83|21443.2|21443.2|0
1648566170000|2022-03-29 15:02:50|21443.34|21443.34|21442.47|21442.47|21443.41|21443.41|21442.47|21442.47|0
1648566180000|2022-03-29 15:03:00|21442.59|21442.59|21441.31|21441.31|21442.71|21442.71|21441.08|21441.08|0
1648566190000|2022-03-29 15:03:10|21441.29|21441.29|21441.65|21441.65|21441.81|21441.81|21441.24|21441.24|0
1648566200000|2022-03-29 15:03:20|21441.7|21441.7|21442.73|21442.73|21442.73|21442.73|21441.43|21441.43|0
1648566210000|2022-03-29 15:03:30|21442.85|21442.85|21443.03|21443.03|21443.03|21443.03|21442.85|21442.85|0
1648566220000|2022-03-29 15:03:40|21443.09|21443.09|21442.69|21442.69|21443.09|21443.09|21442.66|21442.66|0
1648566230000|2022-03-29 15:03:50|21442.62|21442.62|21442.89|21442.89|21443.34|21443.34|21442.41|21442.41|0
1648566240000|2022-03-29 15:04:00|21442.96|21442.96|21443.14|21443.14|21443.14|21443.14|21442.87|21442.87|0
1648566250000|2022-03-29 15:04:10|21443.25|21443.25|21443.17|21443.17|21443.25|21443.25|21443.04|21443.04|0
1648566260000|2022-03-29 15:04:20|21443.16|21443.16|21442.56|21442.56|21443.29|21443.29|21442.56|21442.56|0
1648566270000|2022-03-29 15:04:30|21442.51|21442.51|21442.78|21442.78|21442.92|21442.92|21442.49|21442.49|0
1648566280000|2022-03-29 15:04:40|21442.64|21442.64|21441.97|21441.97|21442.64|21442.64|21441.5|21441.5|0
1648566290000|2022-03-29 15:04:50|21441.91|21441.91|21442.26|21442.26|21442.33|21442.33|21441.7|21441.7|0
1648566300000|2022-03-29 15:05:00|21442.33|21442.33|21442.86|21442.86|21442.94|21442.94|21442.33|21442.33|0
1648566310000|2022-03-29 15:05:10|21442.91|21442.91|21444.38|21444.38|21444.38|21444.38|21442.91|21442.91|0
1648566320000|2022-03-29 15:05:20|21444.3|21444.3|21444.23|21444.23|21444.55|21444.55|21444.02|21444.02|0
1648566330000|2022-03-29 15:05:30|21444.19|21444.19|21444.05|21444.05|21444.28|21444.28|21443.97|21443.97|0
1648566340000|2022-03-29 15:05:40|21444.13|21444.13|21443.73|21443.73|21444.13|21444.13|21443.45|21443.45|0
1648566350000|2022-03-29 15:05:50|21443.6|21443.6|21442.17|21442.17|21443.64|21443.64|21442.17|21442.17|0
1648566360000|2022-03-29 15:06:00|21442.14|21442.14|21441.55|21441.55|21442.36|21442.36|21441.51|21441.51|0
1648566370000|2022-03-29 15:06:10|21441.62|21441.62|21441.31|21441.31|21441.63|21441.63|21440.93|21440.93|0
1648566380000|2022-03-29 15:06:20|21441.05|21441.05|21441.25|21441.25|21441.37|21441.37|21440.79|21440.79|0
1648566390000|2022-03-29 15:06:30|21441.2|21441.2|21441.7|21441.7|21441.81|21441.81|21441.2|21441.2|0
1648566400000|2022-03-29 15:06:40|21441.76|21441.76|21442.2|21442.2|21442.25|21442.25|21441.76|21441.76|0
1648566410000|2022-03-29 15:06:50|21442.25|21442.25|21441.8|21441.8|21442.25|21442.25|21441.8|21441.8|0
1648566420000|2022-03-29 15:07:00|21441.73|21441.73|21442.42|21442.42|21442.74|21442.74|21441.73|21441.73|0
1648566430000|2022-03-29 15:07:10|21442.38|21442.38|21442.41|21442.41|21442.91|21442.91|21442.22|21442.22|0
1648566440000|2022-03-29 15:07:20|21442.73|21442.73|21443.12|21443.12|21443.12|21443.12|21442.73|21442.73|0
1648566450000|2022-03-29 15:07:30|21443.18|21443.18|21443.29|21443.29|21443.36|21443.36|21443.04|21443.04|0
1648566460000|2022-03-29 15:07:40|21443.39|21443.39|21443.42|21443.42|21443.42|21443.42|21442.81|21442.81|0
1648566470000|2022-03-29 15:07:50|21443.35|21443.35|21443.63|21443.63|21443.71|21443.71|21443.35|21443.35|0
1648566480000|2022-03-29 15:08:00|21443.61|21443.61|21442.91|21442.91|21443.61|21443.61|21442.91|21442.91|0
1648566490000|2022-03-29 15:08:10|21442.76|21442.76|21442.91|21442.91|21442.91|21442.91|21442.3|21442.3|0
1648566500000|2022-03-29 15:08:20|21442.68|21442.68|21441.55|21441.55|21442.85|21442.85|21441.2|21441.2|0
1648566510000|2022-03-29 15:08:30|21441.5|21441.5|21440.9|21440.9|21441.6|21441.6|21440.9|21440.9|0
1648566520000|2022-03-29 15:08:40|21440.83|21440.83|21440.56|21440.56|21440.98|21440.98|21440.56|21440.56|0
1648566530000|2022-03-29 15:08:50|21440.58|21440.58|21440.03|21440.03|21440.63|21440.63|21439.96|21439.96|0
1648566540000|2022-03-29 15:09:00|21439.95|21439.95|21439.7|21439.7|21439.95|21439.95|21439.66|21439.66|0
1648566550000|2022-03-29 15:09:10|21439.67|21439.67|21440.13|21440.13|21440.13|21440.13|21439.6|21439.6|0
1648566560000|2022-03-29 15:09:20|21439.96|21439.96|21439.91|21439.91|21440.46|21440.46|21439.79|21439.79|0
1648566570000|2022-03-29 15:09:30|21440.13|21440.13|21439.98|21439.98|21440.42|21440.42|21439.98|21439.98|0
1648566580000|2022-03-29 15:09:40|21439.95|21439.95|21440.5|21440.5|21440.59|21440.59|21439.38|21439.38|0
1648566590000|2022-03-29 15:09:50|21439.91|21439.91|21439.65|21439.65|21440.12|21440.12|21439.48|21439.48|0
1648566600000|2022-03-29 15:10:00|21439.7|21439.7|21439.99|21439.99|21440.19|21440.19|21439.51|21439.51|0
1648566610000|2022-03-29 15:10:10|21439.95|21439.95|21440.15|21440.15|21440.27|21440.27|21439.91|21439.91|0
1648566620000|2022-03-29 15:10:20|21440.23|21440.23|21439.23|21439.23|21440.23|21440.23|21439.23|21439.23|0
1648566630000|2022-03-29 15:10:30|21439.17|21439.17|21439.42|21439.42|21439.57|21439.57|21439.14|21439.14|0
1648566640000|2022-03-29 15:10:40|21439.54|21439.54|21439.65|21439.65|21439.87|21439.87|21439.17|21439.17|0
1648566650000|2022-03-29 15:10:50|21439.61|21439.61|21439.71|21439.71|21439.79|21439.79|21439.32|21439.32|0
1648566660000|2022-03-29 15:11:00|21439.68|21439.68|21440.17|21440.17|21440.17|21440.17|21439.53|21439.53|0
1648566670000|2022-03-29 15:11:10|21440.34|21440.34|21440.35|21440.35|21440.63|21440.63|21440.17|21440.17|0
1648566680000|2022-03-29 15:11:20|21440.61|21440.61|21441.37|21441.37|21441.37|21441.37|21440.61|21440.61|0
1648566690000|2022-03-29 15:11:30|21441.24|21441.24|21441.27|21441.27|21441.3|21441.3|21441.02|21441.02|0
1648566700000|2022-03-29 15:11:40|21441.36|21441.36|21440.46|21440.46|21441.45|21441.45|21440.34|21440.34|0
1648566710000|2022-03-29 15:11:50|21440.66|21440.66|21441.87|21441.87|21441.87|21441.87|21440.56|21440.56|0
1648566720000|2022-03-29 15:12:00|21441.95|21441.95|21441.53|21441.53|21442.01|21442.01|21441.49|21441.49|0
1648566730000|2022-03-29 15:12:10|21441.59|21441.59|21441.56|21441.56|21441.69|21441.69|21441.42|21441.42|0
1648566740000|2022-03-29 15:12:20|21441.54|21441.54|21442.83|21442.83|21442.83|21442.83|21441.54|21441.54|0
1648566750000|2022-03-29 15:12:30|21442.96|21442.96|21443.22|21443.22|21443.22|21443.22|21442.95|21442.95|0
1648566760000|2022-03-29 15:12:40|21443.36|21443.36|21442.75|21442.75|21444.1|21444.1|21442.72|21442.72|0
1648566770000|2022-03-29 15:12:50|21442.82|21442.82|21442.22|21442.22|21442.82|21442.82|21442.14|21442.14|0
1648566780000|2022-03-29 15:13:00|21442.19|21442.19|21441.75|21441.75|21442.26|21442.26|21441.75|21441.75|0
1648566790000|2022-03-29 15:13:10|21441.72|21441.72|21441.81|21441.81|21441.92|21441.92|21441.72|21441.72|0
1648566800000|2022-03-29 15:13:20|21441.75|21441.75|21439.51|21439.51|21441.76|21441.76|21439.51|21439.51|0
1648566810000|2022-03-29 15:13:30|21439.48|21439.48|21438.19|21438.19|21439.58|21439.58|21438.04|21438.04|0
1648566820000|2022-03-29 15:13:40|21438.26|21438.26|21437.95|21437.95|21438.44|21438.44|21437.77|21437.77|0
1648566830000|2022-03-29 15:13:50|21438.07|21438.07|21437.09|21437.09|21438.22|21438.22|21436.88|21436.88|0
1648566840000|2022-03-29 15:14:00|21437.15|21437.15|21436.11|21436.11|21437.15|21437.15|21436.11|21436.11|0
1648566850000|2022-03-29 15:14:10|21436.05|21436.05|21436.93|21436.93|21436.93|21436.93|21436.03|21436.03|0
1648566860000|2022-03-29 15:14:20|21436.8|21436.8|21437.4|21437.4|21437.46|21437.46|21436.8|21436.8|0
1648566870000|2022-03-29 15:14:30|21437.47|21437.47|21437.26|21437.26|21437.79|21437.79|21437.13|21437.13|0
1648566880000|2022-03-29 15:14:40|21437.34|21437.34|21437.12|21437.12|21437.4|21437.4|21436.48|21436.48|0
1648566890000|2022-03-29 15:14:50|21437.21|21437.21|21437.12|21437.12|21437.54|21437.54|21437.12|21437.12|0
1648566900000|2022-03-29 15:15:00|21437.07|21437.07|21437.89|21437.89|21437.89|21437.89|21436.75|21436.75|0
1648566910000|2022-03-29 15:15:10|21437.93|21437.93|21439.71|21439.71|21439.71|21439.71|21437.93|21437.93|0
1648566920000|2022-03-29 15:15:20|21439.65|21439.65|21440.2|21440.2|21440.3|21440.3|21439.65|21439.65|0
1648566930000|2022-03-29 15:15:30|21440.14|21440.14|21440.06|21440.06|21440.14|21440.14|21439.87|21439.87|0
1648566940000|2022-03-29 15:15:40|21440.03|21440.03|21438.53|21438.53|21440.12|21440.12|21438.51|21438.51|0
1648566950000|2022-03-29 15:15:50|21438.62|21438.62|21438.84|21438.84|21438.85|21438.85|21438.57|21438.57|0
1648566960000|2022-03-29 15:16:00|21438.86|21438.86|21438.56|21438.56|21439.06|21439.06|21438.56|21438.56|0
1648566970000|2022-03-29 15:16:10|21438.57|21438.57|21438.07|21438.07|21438.57|21438.57|21438.07|21438.07|0
1648566980000|2022-03-29 15:16:20|21438|21438|21438.08|21438.08|21438.6|21438.6|21438|21438|0
1648566990000|2022-03-29 15:16:30|21438.22|21438.22|21438.48|21438.48|21438.51|21438.51|21438.15|21438.15|0
1648567000000|2022-03-29 15:16:40|21438.36|21438.36|21438.7|21438.7|21438.7|21438.7|21438.21|21438.21|0
1648567010000|2022-03-29 15:16:50|21438.63|21438.63|21438.63|21438.63|21438.64|21438.64|21438.52|21438.52|0
1648567020000|2022-03-29 15:17:00|21438.68|21438.68|21438.34|21438.34|21438.95|21438.95|21438.3|21438.3|0
1648567030000|2022-03-29 15:17:10|21438.22|21438.22|21438.84|21438.84|21438.86|21438.86|21438.09|21438.09|0
1648567040000|2022-03-29 15:17:20|21438.77|21438.77|21439.89|21439.89|21439.92|21439.92|21438.77|21438.77|0
1648567050000|2022-03-29 15:17:30|21439.76|21439.76|21439.98|21439.98|21439.98|21439.98|21439.65|21439.65|0
1648567060000|2022-03-29 15:17:40|21439.92|21439.92|21439.28|21439.28|21439.92|21439.92|21439.23|21439.23|0
1648567070000|2022-03-29 15:17:50|21439.12|21439.12|21438.07|21438.07|21439.12|21439.12|21437.78|21437.78|0
1648567080000|2022-03-29 15:18:00|21438.15|21438.15|21436.48|21436.48|21438.33|21438.33|21436.09|21436.09|0
1648567090000|2022-03-29 15:18:10|21436.57|21436.57|21436.85|21436.85|21436.9|21436.9|21436.56|21436.56|0
1648567100000|2022-03-29 15:18:20|21436.74|21436.74|21436.93|21436.93|21437.09|21437.09|21436.72|21436.72|0
1648567110000|2022-03-29 15:18:30|21437.03|21437.03|21437.92|21437.92|21438.01|21438.01|21436.82|21436.82|0
1648567120000|2022-03-29 15:18:40|21437.98|21437.98|21437.83|21437.83|21438.09|21438.09|21437.65|21437.65|0
1648567130000|2022-03-29 15:18:50|21437.76|21437.76|21438.28|21438.28|21438.28|21438.28|21437.63|21437.63|0
1648567140000|2022-03-29 15:19:00|21438.32|21438.32|21437.23|21437.23|21438.38|21438.38|21437.17|21437.17|0
1648567150000|2022-03-29 15:19:10|21437.16|21437.16|21437.42|21437.42|21437.42|21437.42|21437.07|21437.07|0
1648567160000|2022-03-29 15:19:20|21437.43|21437.43|21437.71|21437.71|21437.96|21437.96|21437.43|21437.43|0
1648567170000|2022-03-29 15:19:30|21437.81|21437.81|21437.7|21437.7|21438.01|21438.01|21437.54|21437.54|0
1648567180000|2022-03-29 15:19:40|21437.8|21437.8|21437.55|21437.55|21437.91|21437.91|21437.45|21437.45|0
1648567190000|2022-03-29 15:19:50|21437.47|21437.47|21437.34|21437.34|21437.62|21437.62|21437.19|21437.19|0
1648567200000|2022-03-29 15:20:00|21437.41|21437.41|21438.08|21438.08|21438.15|21438.15|21437.34|21437.34|0
1648567210000|2022-03-29 15:20:10|21438.18|21438.18|21439.22|21439.22|21439.49|21439.49|21438.18|21438.18|0
1648567220000|2022-03-29 15:20:20|21439.26|21439.26|21439.26|21439.26|21439.56|21439.56|21439.16|21439.16|0
1648567230000|2022-03-29 15:20:30|21439.32|21439.32|21439.57|21439.57|21439.68|21439.68|21439.17|21439.17|0
1648567240000|2022-03-29 15:20:40|21439.72|21439.72|21439.81|21439.81|21439.81|21439.81|21439.29|21439.29|0
1648567250000|2022-03-29 15:20:50|21439.92|21439.92|21441|21441|21441.05|21441.05|21439.92|21439.92|0
1648567260000|2022-03-29 15:21:00|21441.21|21441.21|21440.48|21440.48|21441.21|21441.21|21440.48|21440.48|0
1648567270000|2022-03-29 15:21:10|21440.54|21440.54|21441.32|21441.32|21441.32|21441.32|21440.28|21440.28|0
1648567280000|2022-03-29 15:21:20|21441.24|21441.24|21439.88|21439.88|21441.5|21441.5|21439.88|21439.88|0
1648567290000|2022-03-29 15:21:30|21439.83|21439.83|21439.83|21439.83|21439.87|21439.87|21439.6|21439.6|0
1648567300000|2022-03-29 15:21:40|21439.81|21439.81|21439.95|21439.95|21440.05|21440.05|21439.78|21439.78|0
1648567310000|2022-03-29 15:21:50|21439.88|21439.88|21441.33|21441.33|21441.33|21441.33|21439.88|21439.88|0
1648567320000|2022-03-29 15:22:00|21441.37|21441.37|21441.85|21441.85|21441.98|21441.98|21441.23|21441.23|0
1648567330000|2022-03-29 15:22:10|21441.83|21441.83|21441.31|21441.31|21441.83|21441.83|21441.12|21441.12|0
1648567340000|2022-03-29 15:22:20|21441.37|21441.37|21441.73|21441.73|21441.79|21441.79|21441.14|21441.14|0
1648567350000|2022-03-29 15:22:30|21441.7|21441.7|21441.75|21441.75|21442.22|21442.22|21441.66|21441.66|0
1648567360000|2022-03-29 15:22:40|21441.64|21441.64|21441.79|21441.79|21441.81|21441.81|21441.35|21441.35|0
1648567370000|2022-03-29 15:22:50|21441.76|21441.76|21442.63|21442.63|21442.63|21442.63|21441.76|21441.76|0
1648567380000|2022-03-29 15:23:00|21442.78|21442.78|21443.74|21443.74|21443.9|21443.9|21442.78|21442.78|0
1648567390000|2022-03-29 15:23:10|21443.73|21443.73|21443.39|21443.39|21443.74|21443.74|21443.32|21443.32|0
1648567400000|2022-03-29 15:23:20|21443.43|21443.43|21443.18|21443.18|21443.74|21443.74|21443.03|21443.03|0
1648567410000|2022-03-29 15:23:30|21443.13|21443.13|21443.59|21443.59|21443.67|21443.67|21443.13|21443.13|0
1648567420000|2022-03-29 15:23:40|21443.67|21443.67|21443.27|21443.27|21443.67|21443.67|21443.06|21443.06|0
1648567430000|2022-03-29 15:23:50|21443.24|21443.24|21443.05|21443.05|21443.5|21443.5|21442.34|21442.34|0
1648567440000|2022-03-29 15:24:00|21443|21443|21443.86|21443.86|21443.97|21443.97|21443|21443|0
1648567450000|2022-03-29 15:24:10|21443.82|21443.82|21443.75|21443.75|21443.85|21443.85|21443.43|21443.43|0
1648567460000|2022-03-29 15:24:20|21443.78|21443.78|21444.38|21444.38|21444.68|21444.68|21443.73|21443.73|0
1648567470000|2022-03-29 15:24:30|21444.32|21444.32|21443.34|21443.34|21444.51|21444.51|21443.34|21443.34|0
1648567480000|2022-03-29 15:24:40|21443.29|21443.29|21443.53|21443.53|21443.53|21443.53|21443.13|21443.13|0
1648567490000|2022-03-29 15:24:50|21443.45|21443.45|21443.68|21443.68|21443.86|21443.86|21443.37|21443.37|0
1648567500000|2022-03-29 15:25:00|21443.77|21443.77|21444.14|21444.14|21444.35|21444.35|21443.43|21443.43|0
1648567510000|2022-03-29 15:25:10|21444.12|21444.12|21444.2|21444.2|21444.74|21444.74|21444.02|21444.02|0
1648567520000|2022-03-29 15:25:20|21444.1|21444.1|21444.92|21444.92|21444.92|21444.92|21443.96|21443.96|0
1648567530000|2022-03-29 15:25:30|21444.97|21444.97|21445.71|21445.71|21445.78|21445.78|21444.97|21444.97|0
1648567540000|2022-03-29 15:25:40|21445.68|21445.68|21446.08|21446.08|21446.08|21446.08|21445.68|21445.68|0
1648567550000|2022-03-29 15:25:50|21445.82|21445.82|21446.09|21446.09|21446.09|21446.09|21445.16|21445.16|0
1648567560000|2022-03-29 15:26:00|21446.2|21446.2|21445.9|21445.9|21446.3|21446.3|21445.82|21445.82|0
1648567570000|2022-03-29 15:26:10|21445.85|21445.85|21445.72|21445.72|21445.86|21445.86|21445.65|21445.65|0
1648567580000|2022-03-29 15:26:20|21445.8|21445.8|21446.64|21446.64|21446.76|21446.76|21445.67|21445.67|0
1648567590000|2022-03-29 15:26:30|21446.8|21446.8|21448.2|21448.2|21448.2|21448.2|21446.41|21446.41|0
1648567600000|2022-03-29 15:26:40|21448.44|21448.44|21448.61|21448.61|21448.61|21448.61|21448.11|21448.11|0
1648567610000|2022-03-29 15:26:50|21448.69|21448.69|21448.54|21448.54|21448.69|21448.69|21448.1|21448.1|0
1648567620000|2022-03-29 15:27:00|21448.62|21448.62|21449.01|21449.01|21449.01|21449.01|21448.33|21448.33|0
1648567630000|2022-03-29 15:27:10|21449.1|21449.1|21449.7|21449.7|21449.74|21449.74|21449|21449|0
1648567640000|2022-03-29 15:27:20|21449.77|21449.77|21451.38|21451.38|21451.38|21451.38|21449.7|21449.7|0
1648567650000|2022-03-29 15:27:30|21451.67|21451.67|21452.66|21452.66|21452.95|21452.95|21451.64|21451.64|0
1648567660000|2022-03-29 15:27:40|21452.69|21452.69|21453.45|21453.45|21453.5|21453.5|21452.69|21452.69|0
1648567670000|2022-03-29 15:27:50|21453.53|21453.53|21453.99|21453.99|21453.99|21453.99|21453.44|21453.44|0
1648567680000|2022-03-29 15:28:00|21454.08|21454.08|21453.49|21453.49|21454.34|21454.34|21453.19|21453.19|0
1648567690000|2022-03-29 15:28:10|21453.67|21453.67|21452.93|21452.93|21453.73|21453.73|21452.9|21452.9|0
1648567700000|2022-03-29 15:28:20|21452.91|21452.91|21451.76|21451.76|21452.91|21452.91|21451.76|21451.76|0
1648567710000|2022-03-29 15:28:30|21451.83|21451.83|21451.46|21451.46|21452.07|21452.07|21451.46|21451.46|0
1648567720000|2022-03-29 15:28:40|21451.72|21451.72|21451.52|21451.52|21451.79|21451.79|21451.05|21451.05|0
1648567730000|2022-03-29 15:28:50|21451.57|21451.57|21451.84|21451.84|21451.87|21451.87|21451.02|21451.02|0
1648567740000|2022-03-29 15:29:00|21452.18|21452.18|21452.12|21452.12|21452.18|21452.18|21451.49|21451.49|0
1648567750000|2022-03-29 15:29:10|21452.08|21452.08|21452.92|21452.92|21453.07|21453.07|21452.04|21452.04|0
1648567760000|2022-03-29 15:29:20|21452.98|21452.98|21452.03|21452.03|21453.33|21453.33|21452.03|21452.03|0
1648567770000|2022-03-29 15:29:30|21451.84|21451.84|21454.66|21454.66|21454.68|21454.68|21451.84|21451.84|0
1648567780000|2022-03-29 15:29:40|21454.6|21454.6|21456.84|21456.84|21457.1|21457.1|21454.6|21454.6|0
1648567790000|2022-03-29 15:29:50|21456.98|21456.98|21458.5|21458.5|21459.04|21459.04|21456.73|21456.73|0
1648624500000|2022-03-30 07:15:00|21451.06|21451.06|21448.34|21448.34|21451.12|21451.12|21446.85|21446.85|0
1648624510000|2022-03-30 07:15:10|21447.83|21447.83|21447.83|21447.83|21448.41|21448.41|21447.58|21447.58|0
1648624520000|2022-03-30 07:15:20|21447.71|21447.71|21443.71|21443.71|21447.71|21447.71|21443.59|21443.59|0
1648624530000|2022-03-30 07:15:30|21443.63|21443.63|21441.42|21441.42|21443.63|21443.63|21441.39|21441.39|0
1648624540000|2022-03-30 07:15:40|21441.18|21441.18|21439.73|21439.73|21441.18|21441.18|21439.5|21439.5|0
1648624550000|2022-03-30 07:15:50|21439.48|21439.48|21439.58|21439.58|21440.25|21440.25|21439.48|21439.48|0
1648624560000|2022-03-30 07:16:00|21439.07|21439.07|21438.16|21438.16|21439.07|21439.07|21438.16|21438.16|0
1648624570000|2022-03-30 07:16:10|21438.06|21438.06|21434.28|21434.28|21438.06|21438.06|21434.28|21434.28|0
1648624580000|2022-03-30 07:16:20|21433.97|21433.97|21430.86|21430.86|21433.97|21433.97|21430.86|21430.86|0
1648624590000|2022-03-30 07:16:30|21430.79|21430.79|21429.62|21429.62|21430.95|21430.95|21429.45|21429.45|0
1648624600000|2022-03-30 07:16:40|21429.55|21429.55|21429.34|21429.34|21429.62|21429.62|21429.2|21429.2|0
1648624610000|2022-03-30 07:16:50|21429.13|21429.13|21429.02|21429.02|21429.23|21429.23|21429.02|21429.02|0
1648624620000|2022-03-30 07:17:00|21428.93|21428.93|21429.81|21429.81|21429.81|21429.81|21428.51|21428.51|0
1648624630000|2022-03-30 07:17:10|21429.87|21429.87|21429.74|21429.74|21429.87|21429.87|21429.28|21429.28|0
1648624640000|2022-03-30 07:17:20|21429.8|21429.8|21431.78|21431.78|21431.78|21431.78|21429.66|21429.66|0
1648624650000|2022-03-30 07:17:30|21431.47|21431.47|21432.25|21432.25|21432.25|21432.25|21431.01|21431.01|0
1648624660000|2022-03-30 07:17:40|21432.6|21432.6|21431.42|21431.42|21432.6|21432.6|21431.42|21431.42|0
1648624670000|2022-03-30 07:17:50|21431.38|21431.38|21431.64|21431.64|21431.73|21431.73|21431.31|21431.31|0
1648624680000|2022-03-30 07:18:00|21431.55|21431.55|21430.92|21430.92|21431.55|21431.55|21430.92|21430.92|0
1648624690000|2022-03-30 07:18:10|21430.77|21430.77|21431.29|21431.29|21431.29|21431.29|21430.18|21430.18|0
1648624700000|2022-03-30 07:18:20|21431.12|21431.12|21431.95|21431.95|21431.95|21431.95|21430.99|21430.99|0
1648624710000|2022-03-30 07:18:30|21431.87|21431.87|21431.79|21431.79|21432.12|21432.12|21430.84|21430.84|0
1648624720000|2022-03-30 07:18:40|21431.66|21431.66|21431.13|21431.13|21431.94|21431.94|21431.13|21431.13|0
1648624730000|2022-03-30 07:18:50|21431.46|21431.46|21429.24|21429.24|21431.52|21431.52|21429.24|21429.24|0
1648624740000|2022-03-30 07:19:00|21429.4|21429.4|21428.67|21428.67|21429.43|21429.43|21428.67|21428.67|0
1648624750000|2022-03-30 07:19:10|21428.15|21428.15|21423.61|21423.61|21428.29|21428.29|21423.41|21423.41|0
1648624760000|2022-03-30 07:19:20|21423.57|21423.57|21422.21|21422.21|21423.57|21423.57|21421.95|21421.95|0
1648624770000|2022-03-30 07:19:30|21421.92|21421.92|21419.52|21419.52|21421.92|21421.92|21419.48|21419.48|0
1648624780000|2022-03-30 07:19:40|21419.05|21419.05|21417.07|21417.07|21419.08|21419.08|21417.07|21417.07|0
1648624790000|2022-03-30 07:19:50|21417.09|21417.09|21415.42|21415.42|21417.09|21417.09|21415.27|21415.27|0
1648624800000|2022-03-30 07:20:00|21415.31|21415.31|21413.86|21413.86|21415.31|21415.31|21413.22|21413.22|0
1648624810000|2022-03-30 07:20:10|21413.75|21413.75|21410.64|21410.64|21413.78|21413.78|21410.52|21410.52|0
1648624820000|2022-03-30 07:20:20|21410.61|21410.61|21406.26|21406.26|21410.78|21410.78|21406.14|21406.14|0
1648624830000|2022-03-30 07:20:30|21406|21406|21405.54|21405.54|21406|21406|21405.26|21405.26|0
1648624840000|2022-03-30 07:20:40|21405.41|21405.41|21404.22|21404.22|21405.41|21405.41|21403.74|21403.74|0
1648624850000|2022-03-30 07:20:50|21404.13|21404.13|21402.46|21402.46|21404.13|21404.13|21402.26|21402.26|0
1648624860000|2022-03-30 07:21:00|21402.32|21402.32|21396.76|21396.76|21402.32|21402.32|21396.76|21396.76|0
1648624870000|2022-03-30 07:21:10|21397.03|21397.03|21396.08|21396.08|21397.03|21397.03|21395.47|21395.47|0
1648624880000|2022-03-30 07:21:20|21396.23|21396.23|21395.74|21395.74|21396.69|21396.69|21395.74|21395.74|0
1648624890000|2022-03-30 07:21:30|21395.69|21395.69|21395.63|21395.63|21395.86|21395.86|21395.42|21395.42|0
1648624900000|2022-03-30 07:21:40|21395.77|21395.77|21396.17|21396.17|21396.39|21396.39|21395.54|21395.54|0
1648624910000|2022-03-30 07:21:50|21396.03|21396.03|21395.53|21395.53|21396.2|21396.2|21395.53|21395.53|0
1648624920000|2022-03-30 07:22:00|21395.37|21395.37|21394.32|21394.32|21395.41|21395.41|21394.32|21394.32|0
1648624930000|2022-03-30 07:22:10|21394.57|21394.57|21393.74|21393.74|21394.57|21394.57|21393.74|21393.74|0
1648624940000|2022-03-30 07:22:20|21393.28|21393.28|21393.48|21393.48|21393.66|21393.66|21392.58|21392.58|0
1648624950000|2022-03-30 07:22:30|21393.6|21393.6|21393.82|21393.82|21393.82|21393.82|21393.57|21393.57|0
1648624960000|2022-03-30 07:22:40|21393.72|21393.72|21393.12|21393.12|21394.02|21394.02|21393.12|21393.12|0
1648624970000|2022-03-30 07:22:50|21392.75|21392.75|21392.03|21392.03|21392.75|21392.75|21392.01|21392.01|0
1648624980000|2022-03-30 07:23:00|21391.94|21391.94|21392.13|21392.13|21392.13|21392.13|21391.7|21391.7|0
1648624990000|2022-03-30 07:23:10|21392.18|21392.18|21392.52|21392.52|21392.88|21392.88|21392.14|21392.14|0
1648625000000|2022-03-30 07:23:20|21392.59|21392.59|21391.7|21391.7|21392.59|21392.59|21391.58|21391.58|0
1648625010000|2022-03-30 07:23:30|21391.63|21391.63|21381.02|21381.02|21391.63|21391.63|21380.99|21380.99|0
1648625020000|2022-03-30 07:23:40|21381.05|21381.05|21378.32|21378.32|21381.49|21381.49|21378.32|21378.32|0
1648625030000|2022-03-30 07:23:50|21378.17|21378.17|21377.13|21377.13|21378.4|21378.4|21377.13|21377.13|0
1648625040000|2022-03-30 07:24:00|21376.98|21376.98|21377.63|21377.63|21377.79|21377.79|21376.83|21376.83|0
1648625050000|2022-03-30 07:24:10|21377.49|21377.49|21377.48|21377.48|21378.11|21378.11|21377.48|21377.48|0
1648625060000|2022-03-30 07:24:20|21377.42|21377.42|21378.81|21378.81|21378.92|21378.92|21377.38|21377.38|0
1648625070000|2022-03-30 07:24:30|21378.93|21378.93|21377.43|21377.43|21378.93|21378.93|21377.36|21377.36|0
1648625080000|2022-03-30 07:24:40|21377.36|21377.36|21376.74|21376.74|21377.37|21377.37|21376.74|21376.74|0
1648625090000|2022-03-30 07:24:50|21376.67|21376.67|21375.02|21375.02|21376.67|21376.67|21375.02|21375.02|0
1648625100000|2022-03-30 07:25:00|21374.99|21374.99|21373.16|21373.16|21375.12|21375.12|21373.16|21373.16|0
1648625110000|2022-03-30 07:25:10|21373.08|21373.08|21373.03|21373.03|21373.32|21373.32|21372.67|21372.67|0
1648625120000|2022-03-30 07:25:20|21372.94|21372.94|21371.76|21371.76|21373.05|21373.05|21371.76|21371.76|0
1648625130000|2022-03-30 07:25:30|21371.7|21371.7|21371.03|21371.03|21371.7|21371.7|21371.03|21371.03|0
1648625140000|2022-03-30 07:25:40|21370.98|21370.98|21370.33|21370.33|21370.98|21370.98|21370.28|21370.28|0
1648625150000|2022-03-30 07:25:50|21370.14|21370.14|21369.71|21369.71|21370.14|21370.14|21369.7|21369.7|0
1648625160000|2022-03-30 07:26:00|21369.64|21369.64|21369.74|21369.74|21369.74|21369.74|21368.6|21368.6|0
1648625170000|2022-03-30 07:26:10|21369.68|21369.68|21369.96|21369.96|21370.07|21370.07|21369.39|21369.39|0
1648625180000|2022-03-30 07:26:20|21370.01|21370.01|21368.6|21368.6|21370.01|21370.01|21368.6|21368.6|0
1648625190000|2022-03-30 07:26:30|21368.79|21368.79|21364.79|21364.79|21368.79|21368.79|21364.58|21364.58|0
1648625200000|2022-03-30 07:26:40|21364.9|21364.9|21362.25|21362.25|21364.9|21364.9|21362.25|21362.25|0
1648625210000|2022-03-30 07:26:50|21362.2|21362.2|21360.99|21360.99|21362.63|21362.63|21360.99|21360.99|0
1648625220000|2022-03-30 07:27:00|21360.85|21360.85|21356.99|21356.99|21360.85|21360.85|21356.99|21356.99|0
1648625230000|2022-03-30 07:27:10|21356.95|21356.95|21356.15|21356.15|21357.07|21357.07|21356.15|21356.15|0
1648625240000|2022-03-30 07:27:20|21356.05|21356.05|21355.97|21355.97|21356.57|21356.57|21355.88|21355.88|0
1648625250000|2022-03-30 07:27:30|21355.92|21355.92|21355.99|21355.99|21356.05|21356.05|21355.67|21355.67|0
1648625260000|2022-03-30 07:27:40|21356.09|21356.09|21356.13|21356.13|21356.13|21356.13|21355.73|21355.73|0
1648625270000|2022-03-30 07:27:50|21356.22|21356.22|21356.96|21356.96|21356.96|21356.96|21356.15|21356.15|0
1648625280000|2022-03-30 07:28:00|21357.17|21357.17|21359.36|21359.36|21359.71|21359.71|21357.17|21357.17|0
1648625290000|2022-03-30 07:28:10|21359.49|21359.49|21361.41|21361.41|21361.41|21361.41|21358.95|21358.95|0
1648625300000|2022-03-30 07:28:20|21361.43|21361.43|21360.92|21360.92|21361.52|21361.52|21360.92|21360.92|0
1648625310000|2022-03-30 07:28:30|21360.96|21360.96|21359.92|21359.92|21360.96|21360.96|21359.92|21359.92|0
1648625320000|2022-03-30 07:28:40|21359.96|21359.96|21358.69|21358.69|21360.01|21360.01|21358.69|21358.69|0
1648625330000|2022-03-30 07:28:50|21358.95|21358.95|21359.37|21359.37|21359.5|21359.5|21358.95|21358.95|0
1648625340000|2022-03-30 07:29:00|21359.24|21359.24|21358.23|21358.23|21359.24|21359.24|21358.23|21358.23|0
1648625350000|2022-03-30 07:29:10|21358.3|21358.3|21357.38|21357.38|21358.3|21358.3|21357.38|21357.38|0
1648625360000|2022-03-30 07:29:20|21357.71|21357.71|21357.78|21357.78|21357.98|21357.98|21357.17|21357.17|0
1648625370000|2022-03-30 07:29:30|21357.82|21357.82|21357.92|21357.92|21357.92|21357.92|21357.47|21357.47|0
1648625380000|2022-03-30 07:29:40|21357.73|21357.73|21358.78|21358.78|21358.91|21358.91|21357.73|21357.73|0
1648625390000|2022-03-30 07:29:50|21358.71|21358.71|21359.08|21359.08|21359.56|21359.56|21358.65|21358.65|0
1648625400000|2022-03-30 07:30:00|21358.99|21358.99|21358.86|21358.86|21358.99|21358.99|21358.34|21358.34|0
1648625410000|2022-03-30 07:30:10|21358.93|21358.93|21358.63|21358.63|21358.98|21358.98|21358.42|21358.42|0
1648625420000|2022-03-30 07:30:20|21358.42|21358.42|21358.21|21358.21|21358.42|21358.42|21358.1|21358.1|0
1648625430000|2022-03-30 07:30:30|21358.35|21358.35|21358.75|21358.75|21358.75|21358.75|21358.35|21358.35|0
1648625440000|2022-03-30 07:30:40|21358.63|21358.63|21358.35|21358.35|21358.63|21358.63|21357.92|21357.92|0
1648625450000|2022-03-30 07:30:50|21358.33|21358.33|21358.56|21358.56|21358.71|21358.71|21358.33|21358.33|0
1648625460000|2022-03-30 07:31:00|21358.67|21358.67|21358.08|21358.08|21358.67|21358.67|21358.04|21358.04|0
1648625470000|2022-03-30 07:31:10|21358.22|21358.22|21357.32|21357.32|21358.4|21358.4|21357.32|21357.32|0
1648625480000|2022-03-30 07:31:20|21357.62|21357.62|21357|21357|21357.62|21357.62|21356.61|21356.61|0
1648625490000|2022-03-30 07:31:30|21356.89|21356.89|21357.11|21357.11|21357.36|21357.36|21356.89|21356.89|0
1648625500000|2022-03-30 07:31:40|21357.02|21357.02|21357.57|21357.57|21357.62|21357.62|21356.76|21356.76|0
1648625510000|2022-03-30 07:31:50|21357.41|21357.41|21356.53|21356.53|21357.41|21357.41|21356.37|21356.37|0
1648625520000|2022-03-30 07:32:00|21356.68|21356.68|21357.03|21357.03|21357.03|21357.03|21356.3|21356.3|0
1648625530000|2022-03-30 07:32:10|21357.14|21357.14|21357.4|21357.4|21357.4|21357.4|21357.11|21357.11|0
1648625540000|2022-03-30 07:32:20|21357.53|21357.53|21357.66|21357.66|21357.76|21357.76|21357.18|21357.18|0
1648625550000|2022-03-30 07:32:30|21357.57|21357.57|21356.9|21356.9|21358.05|21358.05|21356.9|21356.9|0
1648625560000|2022-03-30 07:32:40|21357.19|21357.19|21354.47|21354.47|21357.19|21357.19|21354.47|21354.47|0
1648625570000|2022-03-30 07:32:50|21354.29|21354.29|21355.42|21355.42|21355.42|21355.42|21353.91|21353.91|0
1648625580000|2022-03-30 07:33:00|21355.4|21355.4|21355.52|21355.52|21355.52|21355.52|21354.81|21354.81|0
1648625590000|2022-03-30 07:33:10|21355.37|21355.37|21355.23|21355.23|21355.65|21355.65|21355.13|21355.13|0
1648625600000|2022-03-30 07:33:20|21355.25|21355.25|21354.34|21354.34|21355.25|21355.25|21354.29|21354.29|0
1648625610000|2022-03-30 07:33:30|21354.1|21354.1|21355.28|21355.28|21355.38|21355.38|21354.05|21354.05|0
1648625620000|2022-03-30 07:33:40|21355.43|21355.43|21355.5|21355.5|21355.63|21355.63|21355.31|21355.31|0
1648625630000|2022-03-30 07:33:50|21355.29|21355.29|21355.56|21355.56|21355.95|21355.95|21355.29|21355.29|0
1648625640000|2022-03-30 07:34:00|21355.35|21355.35|21356.26|21356.26|21356.26|21356.26|21355.35|21355.35|0
1648625650000|2022-03-30 07:34:10|21356.2|21356.2|21356.09|21356.09|21356.78|21356.78|21356.09|21356.09|0
1648625660000|2022-03-30 07:34:20|21355.89|21355.89|21355.14|21355.14|21355.89|21355.89|21355.02|21355.02|0
1648625670000|2022-03-30 07:34:30|21355.24|21355.24|21355.3|21355.3|21355.43|21355.43|21355.17|21355.17|0
1648625680000|2022-03-30 07:34:40|21354.92|21354.92|21354.06|21354.06|21354.92|21354.92|21354.06|21354.06|0
1648625690000|2022-03-30 07:34:50|21353.97|21353.97|21355.02|21355.02|21355.58|21355.58|21353.97|21353.97|0
1648625700000|2022-03-30 07:35:00|21354.93|21354.93|21354.96|21354.96|21355.01|21355.01|21354.93|21354.93|0
1648625710000|2022-03-30 07:35:10|21354.9|21354.9|21355.33|21355.33|21355.37|21355.37|21354.79|21354.79|0
1648625720000|2022-03-30 07:35:20|21355.44|21355.44|21354.78|21354.78|21355.44|21355.44|21354.72|21354.72|0
1648625730000|2022-03-30 07:35:30|21354.72|21354.72|21355.18|21355.18|21355.19|21355.19|21354.72|21354.72|0
1648625740000|2022-03-30 07:35:40|21355.2|21355.2|21355.4|21355.4|21355.45|21355.45|21355.04|21355.04|0
1648625750000|2022-03-30 07:35:50|21355.55|21355.55|21355.45|21355.45|21355.55|21355.55|21355.33|21355.33|0
1648625760000|2022-03-30 07:36:00|21355.5|21355.5|21356.7|21356.7|21356.88|21356.88|21355.5|21355.5|0
1648625770000|2022-03-30 07:36:10|21356.92|21356.92|21357.02|21357.02|21357.03|21357.03|21356.43|21356.43|0
1648625780000|2022-03-30 07:36:20|21356.89|21356.89|21357.38|21357.38|21357.67|21357.67|21356.85|21356.85|0
1648625790000|2022-03-30 07:36:30|21357.58|21357.58|21357.65|21357.65|21357.72|21357.72|21357.58|21357.58|0
1648625800000|2022-03-30 07:36:40|21357.6|21357.6|21357.39|21357.39|21357.73|21357.73|21357.28|21357.28|0
1648625810000|2022-03-30 07:36:50|21357.45|21357.45|21357.26|21357.26|21357.75|21357.75|21357.08|21357.08|0
1648625820000|2022-03-30 07:37:00|21357.31|21357.31|21356.8|21356.8|21357.38|21357.38|21356.8|21356.8|0
1648625830000|2022-03-30 07:37:10|21356.77|21356.77|21356.51|21356.51|21356.85|21356.85|21356.51|21356.51|0
1648625840000|2022-03-30 07:37:20|21356.61|21356.61|21355.68|21355.68|21356.91|21356.91|21355.57|21355.57|0
1648625850000|2022-03-30 07:37:30|21355.57|21355.57|21353.88|21353.88|21355.57|21355.57|21353.88|21353.88|0
1648625860000|2022-03-30 07:37:40|21353.81|21353.81|21354.41|21354.41|21354.41|21354.41|21353.81|21353.81|0
1648625870000|2022-03-30 07:37:50|21354.44|21354.44|21354.46|21354.46|21354.83|21354.83|21354.31|21354.31|0
1648625880000|2022-03-30 07:38:00|21354.41|21354.41|21354.96|21354.96|21355.56|21355.56|21354.41|21354.41|0
1648625890000|2022-03-30 07:38:10|21355.04|21355.04|21355.13|21355.13|21355.25|21355.25|21354.98|21354.98|0
1648625900000|2022-03-30 07:38:20|21355.3|21355.3|21354.56|21354.56|21355.3|21355.3|21354.3|21354.3|0
1648625910000|2022-03-30 07:38:30|21354.23|21354.23|21355.05|21355.05|21355.05|21355.05|21353.76|21353.76|0
1648625920000|2022-03-30 07:38:40|21354.75|21354.75|21354.69|21354.69|21354.94|21354.94|21354.43|21354.43|0
1648625930000|2022-03-30 07:38:50|21354.26|21354.26|21354.02|21354.02|21354.26|21354.26|21353.67|21353.67|0
1648625940000|2022-03-30 07:39:00|21354.09|21354.09|21352.91|21352.91|21354.09|21354.09|21352.85|21352.85|0
1648625950000|2022-03-30 07:39:10|21352.62|21352.62|21352.04|21352.04|21352.66|21352.66|21352.04|21352.04|0
1648625960000|2022-03-30 07:39:20|21352.1|21352.1|21352.01|21352.01|21352.4|21352.4|21352.01|21352.01|0
1648625970000|2022-03-30 07:39:30|21351.91|21351.91|21352.3|21352.3|21352.5|21352.5|21351.91|21351.91|0
1648625980000|2022-03-30 07:39:40|21352.36|21352.36|21352.76|21352.76|21352.76|21352.76|21351.98|21351.98|0
1648625990000|2022-03-30 07:39:50|21352.7|21352.7|21352.86|21352.86|21352.86|21352.86|21352.59|21352.59|0
1648626000000|2022-03-30 07:40:00|21352.95|21352.95|21351.62|21351.62|21353.09|21353.09|21351.62|21351.62|0
1648626010000|2022-03-30 07:40:10|21351.78|21351.78|21353.22|21353.22|21353.22|21353.22|21351.46|21351.46|0
1648626020000|2022-03-30 07:40:20|21353.08|21353.08|21352.04|21352.04|21353.14|21353.14|21352.01|21352.01|0
1648626030000|2022-03-30 07:40:30|21351.85|21351.85|21351.29|21351.29|21351.85|21351.85|21351.04|21351.04|0
1648626040000|2022-03-30 07:40:40|21351.39|21351.39|21352.08|21352.08|21352.22|21352.22|21351.19|21351.19|0
1648626050000|2022-03-30 07:40:50|21352.19|21352.19|21351.94|21351.94|21352.35|21352.35|21351.81|21351.81|0
1648626060000|2022-03-30 07:41:00|21352.05|21352.05|21352.33|21352.33|21352.52|21352.52|21351.88|21351.88|0
1648626070000|2022-03-30 07:41:10|21352.36|21352.36|21354.51|21354.51|21354.51|21354.51|21352.36|21352.36|0
1648626080000|2022-03-30 07:41:20|21354.62|21354.62|21355.02|21355.02|21355.12|21355.12|21354.46|21354.46|0
1648626090000|2022-03-30 07:41:30|21354.92|21354.92|21354.65|21354.65|21355.12|21355.12|21354.57|21354.57|0
1648626100000|2022-03-30 07:41:40|21354.51|21354.51|21354.69|21354.69|21354.72|21354.72|21354.36|21354.36|0
1648626110000|2022-03-30 07:41:50|21354.66|21354.66|21354.45|21354.45|21354.76|21354.76|21354.45|21354.45|0
1648626120000|2022-03-30 07:42:00|21354.37|21354.37|21351.84|21351.84|21354.39|21354.39|21351.84|21351.84|0
1648626130000|2022-03-30 07:42:10|21351.8|21351.8|21348.97|21348.97|21351.8|21351.8|21348.88|21348.88|0
1648626140000|2022-03-30 07:42:20|21349.03|21349.03|21348.97|21348.97|21349.16|21349.16|21348.86|21348.86|0
1648626150000|2022-03-30 07:42:30|21348.99|21348.99|21348.64|21348.64|21349.1|21349.1|21348.64|21348.64|0
1648626160000|2022-03-30 07:42:40|21348.41|21348.41|21347.93|21347.93|21348.47|21348.47|21347.93|21347.93|0
1648626170000|2022-03-30 07:42:50|21347.75|21347.75|21346.54|21346.54|21347.75|21347.75|21346.54|21346.54|0
1648626180000|2022-03-30 07:43:00|21346.49|21346.49|21346.11|21346.11|21346.49|21346.49|21345.45|21345.45|0
1648626190000|2022-03-30 07:43:10|21345.98|21345.98|21346.06|21346.06|21346.06|21346.06|21345.47|21345.47|0
1648626200000|2022-03-30 07:43:20|21346.17|21346.17|21346.86|21346.86|21346.86|21346.86|21346.14|21346.14|0
1648626210000|2022-03-30 07:43:30|21347.1|21347.1|21347.18|21347.18|21347.18|21347.18|21346.73|21346.73|0
1648626220000|2022-03-30 07:43:40|21347.35|21347.35|21346.79|21346.79|21347.35|21347.35|21346.71|21346.71|0
1648626230000|2022-03-30 07:43:50|21346.82|21346.82|21346.84|21346.84|21346.97|21346.97|21346.79|21346.79|0
1648626240000|2022-03-30 07:44:00|21347.2|21347.2|21347|21347|21347.53|21347.53|21346.64|21346.64|0
1648626250000|2022-03-30 07:44:10|21346.92|21346.92|21347.12|21347.12|21347.12|21347.12|21346.38|21346.38|0
1648626260000|2022-03-30 07:44:20|21347.04|21347.04|21347.45|21347.45|21347.54|21347.54|21346.8|21346.8|0
1648626270000|2022-03-30 07:44:30|21347.52|21347.52|21347.36|21347.36|21347.52|21347.52|21347.12|21347.12|0
1648626280000|2022-03-30 07:44:40|21347.49|21347.49|21348.34|21348.34|21348.34|21348.34|21347.49|21347.49|0
1648626290000|2022-03-30 07:44:50|21348.7|21348.7|21348.78|21348.78|21348.86|21348.86|21348.66|21348.66|0
1648626300000|2022-03-30 07:45:00|21348.77|21348.77|21346.94|21346.94|21348.87|21348.87|21346.85|21346.85|0
1648626310000|2022-03-30 07:45:10|21346.76|21346.76|21346.63|21346.63|21346.76|21346.76|21346.22|21346.22|0
1648626320000|2022-03-30 07:45:20|21346.45|21346.45|21346.54|21346.54|21346.54|21346.54|21346.16|21346.16|0
1648626330000|2022-03-30 07:45:30|21346.76|21346.76|21347.89|21347.89|21347.89|21347.89|21346.57|21346.57|0
1648626340000|2022-03-30 07:45:40|21347.71|21347.71|21347.17|21347.17|21347.85|21347.85|21347.17|21347.17|0
1648626350000|2022-03-30 07:45:50|21347.2|21347.2|21347.55|21347.55|21347.55|21347.55|21347.13|21347.13|0
1648626360000|2022-03-30 07:46:00|21347.46|21347.46|21346.87|21346.87|21347.46|21347.46|21346.43|21346.43|0
1648626370000|2022-03-30 07:46:10|21346.8|21346.8|21346.68|21346.68|21347.1|21347.1|21346.12|21346.12|0
1648626380000|2022-03-30 07:46:20|21346.56|21346.56|21347.35|21347.35|21347.35|21347.35|21346.54|21346.54|0
1648626390000|2022-03-30 07:46:30|21347.33|21347.33|21347.81|21347.81|21347.81|21347.81|21347.33|21347.33|0
1648626400000|2022-03-30 07:46:40|21348.16|21348.16|21348.45|21348.45|21348.54|21348.54|21348.06|21348.06|0
1648626410000|2022-03-30 07:46:50|21348.36|21348.36|21348.45|21348.45|21348.49|21348.49|21347.76|21347.76|0
1648626420000|2022-03-30 07:47:00|21348.59|21348.59|21348.26|21348.26|21348.65|21348.65|21348.26|21348.26|0
1648626430000|2022-03-30 07:47:10|21348.33|21348.33|21348.87|21348.87|21348.9|21348.9|21348.33|21348.33|0
1648626440000|2022-03-30 07:47:20|21348.9|21348.9|21348.43|21348.43|21348.99|21348.99|21348.33|21348.33|0
1648626450000|2022-03-30 07:47:30|21348.4|21348.4|21346.91|21346.91|21348.54|21348.54|21346.86|21346.86|0
1648626460000|2022-03-30 07:47:40|21346.98|21346.98|21345.71|21345.71|21346.98|21346.98|21345.71|21345.71|0
1648626470000|2022-03-30 07:47:50|21345.59|21345.59|21345.32|21345.32|21345.59|21345.59|21345.09|21345.09|0
1648626480000|2022-03-30 07:48:00|21345.42|21345.42|21344.65|21344.65|21345.45|21345.45|21344.65|21344.65|0
1648626490000|2022-03-30 07:48:10|21344.6|21344.6|21343.18|21343.18|21344.75|21344.75|21343.18|21343.18|0
1648626500000|2022-03-30 07:48:20|21343.26|21343.26|21340.23|21340.23|21343.26|21343.26|21340.23|21340.23|0
1648626510000|2022-03-30 07:48:30|21340.45|21340.45|21339.03|21339.03|21340.5|21340.5|21339.02|21339.02|0
1648626520000|2022-03-30 07:48:40|21338.88|21338.88|21336.59|21336.59|21338.88|21338.88|21336.59|21336.59|0
1648626530000|2022-03-30 07:48:50|21336.53|21336.53|21335.07|21335.07|21336.64|21336.64|21335.07|21335.07|0
1648626540000|2022-03-30 07:49:00|21334.99|21334.99|21330.79|21330.79|21334.99|21334.99|21330.79|21330.79|0
1648626550000|2022-03-30 07:49:10|21330.5|21330.5|21330.96|21330.96|21330.96|21330.96|21330.27|21330.27|0
1648626560000|2022-03-30 07:49:20|21330.99|21330.99|21329.27|21329.27|21331.01|21331.01|21329.27|21329.27|0
1648626570000|2022-03-30 07:49:30|21329.39|21329.39|21329.21|21329.21|21329.49|21329.49|21329.21|21329.21|0
1648626580000|2022-03-30 07:49:40|21329.33|21329.33|21328.42|21328.42|21329.33|21329.33|21328.42|21328.42|0
1648626590000|2022-03-30 07:49:50|21328.27|21328.27|21328.11|21328.11|21328.6|21328.6|21328.03|21328.03|0
1648626600000|2022-03-30 07:50:00|21328|21328|21327.74|21327.74|21328.09|21328.09|21327.63|21327.63|0
1648626610000|2022-03-30 07:50:10|21327.82|21327.82|21326.97|21326.97|21327.82|21327.82|21326.97|21326.97|0
1648626620000|2022-03-30 07:50:20|21326.92|21326.92|21323.59|21323.59|21326.92|21326.92|21323.59|21323.59|0
1648626630000|2022-03-30 07:50:30|21323.51|21323.51|21323.25|21323.25|21323.51|21323.51|21322.57|21322.57|0
1648626640000|2022-03-30 07:50:40|21323.16|21323.16|21322.41|21322.41|21323.16|21323.16|21322.38|21322.38|0
1648626650000|2022-03-30 07:50:50|21322.46|21322.46|21321.2|21321.2|21322.46|21322.46|21321.2|21321.2|0
1648626660000|2022-03-30 07:51:00|21321.06|21321.06|21319.67|21319.67|21321.1|21321.1|21319.67|21319.67|0
1648626670000|2022-03-30 07:51:10|21319.56|21319.56|21317.42|21317.42|21319.56|21319.56|21317.36|21317.36|0
1648626680000|2022-03-30 07:51:20|21317.49|21317.49|21318.86|21318.86|21318.86|21318.86|21317.46|21317.46|0
1648626690000|2022-03-30 07:51:30|21318.93|21318.93|21319.11|21319.11|21319.31|21319.31|21318.68|21318.68|0
1648626700000|2022-03-30 07:51:40|21319.08|21319.08|21318.91|21318.91|21319.08|21319.08|21318.71|21318.71|0
1648626710000|2022-03-30 07:51:50|21318.99|21318.99|21318.69|21318.69|21319.04|21319.04|21318.69|21318.69|0
1648626720000|2022-03-30 07:52:00|21318.54|21318.54|21317.88|21317.88|21318.66|21318.66|21317.88|21317.88|0
1648626730000|2022-03-30 07:52:10|21318.06|21318.06|21318.4|21318.4|21318.54|21318.54|21317.74|21317.74|0
1648626740000|2022-03-30 07:52:20|21318.44|21318.44|21319.26|21319.26|21319.26|21319.26|21318.44|21318.44|0
1648626750000|2022-03-30 07:52:30|21319.2|21319.2|21319.31|21319.31|21319.39|21319.39|21319.2|21319.2|0
1648626760000|2022-03-30 07:52:40|21319.33|21319.33|21320.2|21320.2|21320.29|21320.29|21319.33|21319.33|0
1648626770000|2022-03-30 07:52:50|21320.35|21320.35|21320.2|21320.2|21320.35|21320.35|21320.14|21320.14|0
1648626780000|2022-03-30 07:53:00|21320.41|21320.41|21319.89|21319.89|21320.41|21320.41|21319.88|21319.88|0
1648626790000|2022-03-30 07:53:10|21319.87|21319.87|21320.37|21320.37|21320.39|21320.39|21319.85|21319.85|0
1648626800000|2022-03-30 07:53:20|21320.01|21320.01|21320.5|21320.5|21320.56|21320.56|21320.01|21320.01|0
1648626810000|2022-03-30 07:53:30|21320.59|21320.59|21319.38|21319.38|21320.78|21320.78|21319.35|21319.35|0
1648626820000|2022-03-30 07:53:40|21319.31|21319.31|21318.16|21318.16|21319.31|21319.31|21318.16|21318.16|0
1648626830000|2022-03-30 07:53:50|21318.09|21318.09|21317.68|21317.68|21318.64|21318.64|21317.68|21317.68|0
1648626840000|2022-03-30 07:54:00|21317.58|21317.58|21315.29|21315.29|21317.58|21317.58|21315.24|21315.24|0
1648626850000|2022-03-30 07:54:10|21315.38|21315.38|21315.02|21315.02|21315.47|21315.47|21315.02|21315.02|0
1648626860000|2022-03-30 07:54:20|21314.93|21314.93|21310.94|21310.94|21314.93|21314.93|21310.94|21310.94|0
1648626870000|2022-03-30 07:54:30|21310.97|21310.97|21309.74|21309.74|21311.26|21311.26|21309.74|21309.74|0
1648626880000|2022-03-30 07:54:40|21309.5|21309.5|21308.79|21308.79|21309.64|21309.64|21308.67|21308.67|0
1648626890000|2022-03-30 07:54:50|21308.85|21308.85|21309.04|21309.04|21309.3|21309.3|21308.85|21308.85|0
1648626900000|2022-03-30 07:55:00|21309.03|21309.03|21308.92|21308.92|21309.16|21309.16|21308.75|21308.75|0
1648626910000|2022-03-30 07:55:10|21308.83|21308.83|21308.11|21308.11|21308.83|21308.83|21308.11|21308.11|0
1648626920000|2022-03-30 07:55:20|21308.22|21308.22|21308.12|21308.12|21308.5|21308.5|21307.96|21307.96|0
1648626930000|2022-03-30 07:55:30|21308.27|21308.27|21307.09|21307.09|21308.27|21308.27|21307.07|21307.07|0
1648626940000|2022-03-30 07:55:40|21307.31|21307.31|21307.41|21307.41|21307.61|21307.61|21307.26|21307.26|0
1648626950000|2022-03-30 07:55:50|21307.65|21307.65|21307.25|21307.25|21307.93|21307.93|21307.18|21307.18|0
1648626960000|2022-03-30 07:56:00|21307.53|21307.53|21308.12|21308.12|21308.12|21308.12|21307.36|21307.36|0
1648626970000|2022-03-30 07:56:10|21308.18|21308.18|21307.76|21307.76|21308.24|21308.24|21307.76|21307.76|0
1648626980000|2022-03-30 07:56:20|21307.63|21307.63|21308.43|21308.43|21308.57|21308.57|21307.59|21307.59|0
1648626990000|2022-03-30 07:56:30|21308.56|21308.56|21309.03|21309.03|21309.08|21309.08|21308.56|21308.56|0
1648627000000|2022-03-30 07:56:40|21308.96|21308.96|21308.72|21308.72|21308.96|21308.96|21308.72|21308.72|0
1648627010000|2022-03-30 07:56:50|21308.66|21308.66|21308.91|21308.91|21308.91|21308.91|21308.29|21308.29|0
1648627020000|2022-03-30 07:57:00|21309.04|21309.04|21309.55|21309.55|21309.63|21309.63|21308.97|21308.97|0
1648627030000|2022-03-30 07:57:10|21309.39|21309.39|21309.5|21309.5|21309.57|21309.57|21309.24|21309.24|0
1648627040000|2022-03-30 07:57:20|21309.84|21309.84|21310.42|21310.42|21310.76|21310.76|21309.84|21309.84|0
1648627050000|2022-03-30 07:57:30|21310.51|21310.51|21310.21|21310.21|21310.65|21310.65|21309.95|21309.95|0
1648627060000|2022-03-30 07:57:40|21310.32|21310.32|21310.14|21310.14|21310.62|21310.62|21310.11|21310.11|0
1648627070000|2022-03-30 07:57:50|21310.06|21310.06|21309.96|21309.96|21310.29|21310.29|21309.75|21309.75|0
1648627080000|2022-03-30 07:58:00|21310|21310|21309.75|21309.75|21310|21310|21309.66|21309.66|0
1648627090000|2022-03-30 07:58:10|21309.71|21309.71|21309.66|21309.66|21309.77|21309.77|21309.11|21309.11|0
1648627100000|2022-03-30 07:58:20|21309.69|21309.69|21310.21|21310.21|21310.21|21310.21|21309.38|21309.38|0
1648627110000|2022-03-30 07:58:30|21310.12|21310.12|21309.28|21309.28|21310.37|21310.37|21309.04|21309.04|0
1648627120000|2022-03-30 07:58:40|21309.32|21309.32|21308.5|21308.5|21309.42|21309.42|21308.44|21308.44|0
1648627130000|2022-03-30 07:58:50|21308.43|21308.43|21308.44|21308.44|21308.46|21308.46|21307.79|21307.79|0
1648627140000|2022-03-30 07:59:00|21308.33|21308.33|21310.25|21310.25|21310.25|21310.25|21308.21|21308.21|0
1648627150000|2022-03-30 07:59:10|21310.21|21310.21|21309.8|21309.8|21310.28|21310.28|21309.74|21309.74|0
1648627160000|2022-03-30 07:59:20|21309.73|21309.73|21309.37|21309.37|21309.97|21309.97|21309.19|21309.19|0
1648627170000|2022-03-30 07:59:30|21309.76|21309.76|21309.05|21309.05|21310|21310|21308.5|21308.5|0
1648627180000|2022-03-30 07:59:40|21309.12|21309.12|21308.89|21308.89|21309.12|21309.12|21308.89|21308.89|0
1648627190000|2022-03-30 07:59:50|21308.61|21308.61|21308.39|21308.39|21308.61|21308.61|21308.39|21308.39|0
1648627200000|2022-03-30 08:00:00|21308.63|21308.63|21307.28|21307.28|21308.63|21308.63|21307.23|21307.23|0
1648627210000|2022-03-30 08:00:10|21307.18|21307.18|21307.26|21307.26|21307.49|21307.49|21307.14|21307.14|0
1648627220000|2022-03-30 08:00:20|21306.58|21306.58|21306.33|21306.33|21306.84|21306.84|21306.33|21306.33|0
1648627230000|2022-03-30 08:00:30|21306.22|21306.22|21306.44|21306.44|21306.89|21306.89|21305.95|21305.95|0
1648627240000|2022-03-30 08:00:40|21306.41|21306.41|21304.35|21304.35|21306.41|21306.41|21304.35|21304.35|0
1648627250000|2022-03-30 08:00:50|21304.03|21304.03|21303|21303|21304.03|21304.03|21302.95|21302.95|0
1648627260000|2022-03-30 08:01:00|21302.95|21302.95|21301.72|21301.72|21302.95|21302.95|21301.42|21301.42|0
1648627270000|2022-03-30 08:01:10|21301.67|21301.67|21301.43|21301.43|21301.95|21301.95|21301.43|21301.43|0
1648627280000|2022-03-30 08:01:20|21301.35|21301.35|21300.68|21300.68|21301.35|21301.35|21300.68|21300.68|0
1648627290000|2022-03-30 08:01:30|21300.79|21300.79|21295.17|21295.17|21301.06|21301.06|21295.17|21295.17|0
1648627300000|2022-03-30 08:01:40|21295.09|21295.09|21293.74|21293.74|21295.09|21295.09|21293.71|21293.71|0
1648627310000|2022-03-30 08:01:50|21293.67|21293.67|21290.89|21290.89|21293.67|21293.67|21290.89|21290.89|0
1648627320000|2022-03-30 08:02:00|21290|21290|21286.51|21286.51|21290|21290|21286.51|21286.51|0
1648627330000|2022-03-30 08:02:10|21286.65|21286.65|21284.98|21284.98|21286.65|21286.65|21284.91|21284.91|0
1648627340000|2022-03-30 08:02:20|21284.8|21284.8|21283.18|21283.18|21284.8|21284.8|21283.18|21283.18|0
1648627350000|2022-03-30 08:02:30|21282.89|21282.89|21281.59|21281.59|21282.89|21282.89|21281.55|21281.55|0
1648627360000|2022-03-30 08:02:40|21281.73|21281.73|21281.22|21281.22|21282.27|21282.27|21281.22|21281.22|0
1648627370000|2022-03-30 08:02:50|21281.2|21281.2|21280.28|21280.28|21281.2|21281.2|21280.25|21280.25|0
1648627380000|2022-03-30 08:03:00|21280.14|21280.14|21279.82|21279.82|21280.33|21280.33|21279.52|21279.52|0
1648627390000|2022-03-30 08:03:10|21279.89|21279.89|21279.14|21279.14|21279.89|21279.89|21279.14|21279.14|0
1648627400000|2022-03-30 08:03:20|21279.23|21279.23|21277.12|21277.12|21279.26|21279.26|21277.12|21277.12|0
1648627410000|2022-03-30 08:03:30|21277.17|21277.17|21275.68|21275.68|21277.17|21277.17|21275.68|21275.68|0
1648627420000|2022-03-30 08:03:40|21275.58|21275.58|21274.26|21274.26|21275.82|21275.82|21274.26|21274.26|0
1648627430000|2022-03-30 08:03:50|21274.08|21274.08|21272.17|21272.17|21274.24|21274.24|21272.17|21272.17|0
1648627440000|2022-03-30 08:04:00|21272.24|21272.24|21270.94|21270.94|21272.24|21272.24|21270.91|21270.91|0
1648627450000|2022-03-30 08:04:10|21270.77|21270.77|21274.74|21274.74|21274.74|21274.74|21270.77|21270.77|0
1648627460000|2022-03-30 08:04:20|21274.89|21274.89|21274.48|21274.48|21275.63|21275.63|21274.48|21274.48|0
1648627470000|2022-03-30 08:04:30|21274.37|21274.37|21274.37|21274.37|21274.68|21274.68|21274.21|21274.21|0
1648627480000|2022-03-30 08:04:40|21274.6|21274.6|21274.33|21274.33|21274.6|21274.6|21274.12|21274.12|0
1648627490000|2022-03-30 08:04:50|21274.43|21274.43|21275.25|21275.25|21275.36|21275.36|21274.28|21274.28|0
1648627500000|2022-03-30 08:05:00|21275.45|21275.45|21273.67|21273.67|21275.52|21275.52|21273.03|21273.03|0
1648627510000|2022-03-30 08:05:10|21273.62|21273.62|21273.17|21273.17|21273.67|21273.67|21272.83|21272.83|0
1648627520000|2022-03-30 08:05:20|21273.09|21273.09|21274.19|21274.19|21274.19|21274.19|21273.07|21273.07|0
1648627530000|2022-03-30 08:05:30|21273.97|21273.97|21274.04|21274.04|21274.32|21274.32|21273.91|21273.91|0
1648627540000|2022-03-30 08:05:40|21273.84|21273.84|21274.28|21274.28|21274.28|21274.28|21273.76|21273.76|0
1648627550000|2022-03-30 08:05:50|21274.33|21274.33|21275.1|21275.1|21275.18|21275.18|21274.2|21274.2|0
1648627560000|2022-03-30 08:06:00|21275.08|21275.08|21275.14|21275.14|21275.45|21275.45|21274.93|21274.93|0
1648627570000|2022-03-30 08:06:10|21274.9|21274.9|21274.8|21274.8|21274.9|21274.9|21274.32|21274.32|0
1648627580000|2022-03-30 08:06:20|21274.73|21274.73|21274.14|21274.14|21274.76|21274.76|21274.14|21274.14|0
1648627590000|2022-03-30 08:06:30|21274.19|21274.19|21272.83|21272.83|21274.19|21274.19|21272.83|21272.83|0
1648627600000|2022-03-30 08:06:40|21272.87|21272.87|21272.74|21272.74|21272.87|21272.87|21272.44|21272.44|0
1648627610000|2022-03-30 08:06:50|21272.85|21272.85|21270.67|21270.67|21272.85|21272.85|21270.67|21270.67|0
1648627620000|2022-03-30 08:07:00|21270.6|21270.6|21269.31|21269.31|21270.6|21270.6|21269.31|21269.31|0
1648627630000|2022-03-30 08:07:10|21269.13|21269.13|21268.5|21268.5|21269.13|21269.13|21268.5|21268.5|0
1648627640000|2022-03-30 08:07:20|21268.57|21268.57|21269.24|21269.24|21269.24|21269.24|21268.49|21268.49|0
1648627650000|2022-03-30 08:07:30|21269.13|21269.13|21269.05|21269.05|21269.18|21269.18|21268.98|21268.98|0
1648627660000|2022-03-30 08:07:40|21268.5|21268.5|21267.95|21267.95|21268.5|21268.5|21267.95|21267.95|0
1648627670000|2022-03-30 08:07:50|21267.39|21267.39|21265.69|21265.69|21267.39|21267.39|21265.65|21265.65|0
1648627680000|2022-03-30 08:08:00|21265.71|21265.71|21264.01|21264.01|21265.84|21265.84|21263.98|21263.98|0
1648627690000|2022-03-30 08:08:10|21263.92|21263.92|21262.8|21262.8|21263.99|21263.99|21262.8|21262.8|0
1648627700000|2022-03-30 08:08:20|21262.91|21262.91|21259.62|21259.62|21262.93|21262.93|21259.62|21259.62|0
1648627710000|2022-03-30 08:08:30|21259.53|21259.53|21257.85|21257.85|21259.53|21259.53|21257.85|21257.85|0
1648627720000|2022-03-30 08:08:40|21257.77|21257.77|21257.35|21257.35|21257.87|21257.87|21257.35|21257.35|0
1648627730000|2022-03-30 08:08:50|21257.27|21257.27|21256.05|21256.05|21257.27|21257.27|21256.05|21256.05|0
1648627740000|2022-03-30 08:09:00|21255.91|21255.91|21255.55|21255.55|21256.07|21256.07|21255.08|21255.08|0
1648627750000|2022-03-30 08:09:10|21255.49|21255.49|21254.97|21254.97|21255.64|21255.64|21254.97|21254.97|0
1648627760000|2022-03-30 08:09:20|21255|21255|21254.82|21254.82|21255.01|21255.01|21254.73|21254.73|0
1648627770000|2022-03-30 08:09:30|21254.75|21254.75|21254.9|21254.9|21255.01|21255.01|21254.51|21254.51|0
1648627780000|2022-03-30 08:09:40|21254.82|21254.82|21255.18|21255.18|21255.28|21255.28|21254.82|21254.82|0
1648627790000|2022-03-30 08:09:50|21255.24|21255.24|21255.17|21255.17|21255.4|21255.4|21255.1|21255.1|0
1648627800000|2022-03-30 08:10:00|21255.02|21255.02|21254.41|21254.41|21255.18|21255.18|21254.41|21254.41|0
1648627810000|2022-03-30 08:10:10|21254.34|21254.34|21253.07|21253.07|21254.34|21254.34|21253.07|21253.07|0
1648627820000|2022-03-30 08:10:20|21253|21253|21252.22|21252.22|21253|21253|21252.22|21252.22|0
1648627830000|2022-03-30 08:10:30|21252.18|21252.18|21251.82|21251.82|21252.27|21252.27|21251.82|21251.82|0
1648627840000|2022-03-30 08:10:40|21251.59|21251.59|21251.75|21251.75|21251.75|21251.75|21251.38|21251.38|0
1648627850000|2022-03-30 08:10:50|21251.36|21251.36|21250.66|21250.66|21251.36|21251.36|21250.66|21250.66|0
1648627860000|2022-03-30 08:11:00|21250.5|21250.5|21250.24|21250.24|21250.51|21250.51|21250.22|21250.22|0
1648627870000|2022-03-30 08:11:10|21250.18|21250.18|21249.12|21249.12|21250.18|21250.18|21249.12|21249.12|0
1648627880000|2022-03-30 08:11:20|21249.19|21249.19|21248.62|21248.62|21249.21|21249.21|21248.62|21248.62|0
1648627890000|2022-03-30 08:11:30|21248.52|21248.52|21247.3|21247.3|21248.52|21248.52|21247.22|21247.22|0
1648627900000|2022-03-30 08:11:40|21247.37|21247.37|21246.2|21246.2|21247.37|21247.37|21246.2|21246.2|0
1648627910000|2022-03-30 08:11:50|21246.3|21246.3|21244.74|21244.74|21246.35|21246.35|21244.74|21244.74|0
1648627920000|2022-03-30 08:12:00|21244.66|21244.66|21237.22|21237.22|21244.75|21244.75|21236.72|21236.72|0
1648627930000|2022-03-30 08:12:10|21237.14|21237.14|21236.29|21236.29|21237.14|21237.14|21235.87|21235.87|0
1648627940000|2022-03-30 08:12:20|21236.25|21236.25|21232.01|21232.01|21236.25|21236.25|21232.01|21232.01|0
1648627950000|2022-03-30 08:12:30|21231.95|21231.95|21230.18|21230.18|21231.95|21231.95|21230.04|21230.04|0
1648627960000|2022-03-30 08:12:40|21230.29|21230.29|21227.31|21227.31|21230.29|21230.29|21227.25|21227.25|0
1648627970000|2022-03-30 08:12:50|21227.52|21227.52|21226.94|21226.94|21227.52|21227.52|21226.94|21226.94|0
1648627980000|2022-03-30 08:13:00|21227|21227|21226.55|21226.55|21227.33|21227.33|21226.55|21226.55|0
1648627990000|2022-03-30 08:13:10|21226.49|21226.49|21225.91|21225.91|21226.68|21226.68|21225.91|21225.91|0
1648628000000|2022-03-30 08:13:20|21225.83|21225.83|21225.75|21225.75|21226|21226|21225.4|21225.4|0
1648628010000|2022-03-30 08:13:30|21225.83|21225.83|21224.8|21224.8|21225.83|21225.83|21224.8|21224.8|0
1648628020000|2022-03-30 08:13:40|21224.73|21224.73|21224.42|21224.42|21225.01|21225.01|21224.42|21224.42|0
1648628030000|2022-03-30 08:13:50|21224.45|21224.45|21223.81|21223.81|21224.57|21224.57|21223.72|21223.72|0
1648628040000|2022-03-30 08:14:00|21223.86|21223.86|21220.35|21220.35|21223.93|21223.93|21220.35|21220.35|0
1648628050000|2022-03-30 08:14:10|21220.61|21220.61|21219.45|21219.45|21220.89|21220.89|21219.45|21219.45|0
1648628060000|2022-03-30 08:14:20|21219.49|21219.49|21219.73|21219.73|21219.73|21219.73|21219.26|21219.26|0
1648628070000|2022-03-30 08:14:30|21219.75|21219.75|21218.37|21218.37|21219.82|21219.82|21218.37|21218.37|0
1648628080000|2022-03-30 08:14:40|21218.48|21218.48|21218.98|21218.98|21218.98|21218.98|21218.48|21218.48|0
1648628090000|2022-03-30 08:14:50|21218.91|21218.91|21218.23|21218.23|21218.91|21218.91|21218.14|21218.14|0
1648628100000|2022-03-30 08:15:00|21218.29|21218.29|21216.28|21216.28|21218.29|21218.29|21216.28|21216.28|0
1648628110000|2022-03-30 08:15:10|21216.22|21216.22|21215.71|21215.71|21216.23|21216.23|21215.63|21215.63|0
1648628120000|2022-03-30 08:15:20|21215.48|21215.48|21216|21216|21216|21216|21215.45|21215.45|0
1648628130000|2022-03-30 08:15:30|21216.15|21216.15|21215.88|21215.88|21216.58|21216.58|21215.84|21215.84|0
1648628140000|2022-03-30 08:15:40|21215.8|21215.8|21215.79|21215.79|21216.65|21216.65|21215.45|21215.45|0
1648628150000|2022-03-30 08:15:50|21215.73|21215.73|21215.83|21215.83|21216.01|21216.01|21215.51|21215.51|0
1648628160000|2022-03-30 08:16:00|21215.64|21215.64|21215.8|21215.8|21216.1|21216.1|21215.43|21215.43|0
1648628170000|2022-03-30 08:16:10|21215.94|21215.94|21216.73|21216.73|21216.73|21216.73|21215.94|21215.94|0
1648628180000|2022-03-30 08:16:20|21216.85|21216.85|21216.82|21216.82|21217.18|21217.18|21216.48|21216.48|0
1648628190000|2022-03-30 08:16:30|21216.89|21216.89|21215.44|21215.44|21216.89|21216.89|21215.44|21215.44|0
1648628200000|2022-03-30 08:16:40|21215.52|21215.52|21214.73|21214.73|21215.55|21215.55|21214.7|21214.7|0
1648628210000|2022-03-30 08:16:50|21214.78|21214.78|21215.06|21215.06|21215.06|21215.06|21214.57|21214.57|0
1648628220000|2022-03-30 08:17:00|21214.7|21214.7|21215.45|21215.45|21215.68|21215.68|21214.25|21214.25|0
1648628230000|2022-03-30 08:17:10|21215.66|21215.66|21215.8|21215.8|21216.08|21216.08|21215.31|21215.31|0
1648628240000|2022-03-30 08:17:20|21215.87|21215.87|21215.55|21215.55|21216.25|21216.25|21215.55|21215.55|0
1648628250000|2022-03-30 08:17:30|21215.75|21215.75|21215.69|21215.69|21215.87|21215.87|21215.69|21215.69|0
1648628260000|2022-03-30 08:17:40|21215.64|21215.64|21217.85|21217.85|21217.88|21217.88|21215.64|21215.64|0
1648628270000|2022-03-30 08:17:50|21217.96|21217.96|21217.47|21217.47|21218.36|21218.36|21217.47|21217.47|0
1648628280000|2022-03-30 08:18:00|21217.51|21217.51|21217.08|21217.08|21217.51|21217.51|21217.08|21217.08|0
1648628290000|2022-03-30 08:18:10|21216.65|21216.65|21214.94|21214.94|21216.78|21216.78|21214.94|21214.94|0
1648628300000|2022-03-30 08:18:20|21215.08|21215.08|21214.91|21214.91|21215.19|21215.19|21214.91|21214.91|0
1648628310000|2022-03-30 08:18:30|21214.55|21214.55|21213.49|21213.49|21214.55|21214.55|21213.49|21213.49|0
1648628320000|2022-03-30 08:18:40|21213.39|21213.39|21213.33|21213.33|21213.45|21213.45|21213.05|21213.05|0
1648628330000|2022-03-30 08:18:50|21213.46|21213.46|21213.53|21213.53|21214.35|21214.35|21213.46|21213.46|0
1648628340000|2022-03-30 08:19:00|21213.62|21213.62|21213.15|21213.15|21213.74|21213.74|21213.08|21213.08|0
1648628350000|2022-03-30 08:19:10|21213.06|21213.06|21214.42|21214.42|21214.42|21214.42|21212.96|21212.96|0
1648628360000|2022-03-30 08:19:20|21214.37|21214.37|21214.38|21214.38|21214.87|21214.87|21214.19|21214.19|0
1648628370000|2022-03-30 08:19:30|21214.35|21214.35|21216.17|21216.17|21216.17|21216.17|21214.35|21214.35|0
1648628380000|2022-03-30 08:19:40|21216.32|21216.32|21216.6|21216.6|21216.83|21216.83|21216.32|21216.32|0
1648628390000|2022-03-30 08:19:50|21216.51|21216.51|21216.3|21216.3|21216.77|21216.77|21216.3|21216.3|0
1648628400000|2022-03-30 08:20:00|21216.21|21216.21|21215.9|21215.9|21216.27|21216.27|21215.28|21215.28|0
1648628410000|2022-03-30 08:20:10|21215.75|21215.75|21215.58|21215.58|21216.07|21216.07|21214.7|21214.7|0
1648628420000|2022-03-30 08:20:20|21215.94|21215.94|21217.97|21217.97|21218.4|21218.4|21215.93|21215.93|0
1648628430000|2022-03-30 08:20:30|21218.1|21218.1|21217.69|21217.69|21218.1|21218.1|21217.47|21217.47|0
1648628440000|2022-03-30 08:20:40|21217.8|21217.8|21218.29|21218.29|21218.29|21218.29|21217.64|21217.64|0
1648628450000|2022-03-30 08:20:50|21218.35|21218.35|21218.79|21218.79|21218.79|21218.79|21218.35|21218.35|0
1648628460000|2022-03-30 08:21:00|21218.85|21218.85|21219.41|21219.41|21219.41|21219.41|21218.84|21218.84|0
1648628470000|2022-03-30 08:21:10|21219.36|21219.36|21219.68|21219.68|21219.68|21219.68|21219.01|21219.01|0
1648628480000|2022-03-30 08:21:20|21219.62|21219.62|21220.26|21220.26|21220.41|21220.41|21219.56|21219.56|0
1648628490000|2022-03-30 08:21:30|21220.33|21220.33|21221|21221|21221.11|21221.11|21220.33|21220.33|0
1648628500000|2022-03-30 08:21:40|21220.9|21220.9|21220.99|21220.99|21221.26|21221.26|21220.9|21220.9|0
1648628510000|2022-03-30 08:21:50|21221.04|21221.04|21221.22|21221.22|21221.3|21221.3|21220.97|21220.97|0
1648628520000|2022-03-30 08:22:00|21221.31|21221.31|21222.96|21222.96|21222.96|21222.96|21221.24|21221.24|0
1648628530000|2022-03-30 08:22:10|21222.87|21222.87|21223.77|21223.77|21223.91|21223.91|21222.87|21222.87|0
1648628540000|2022-03-30 08:22:20|21223.7|21223.7|21223.3|21223.3|21223.9|21223.9|21223.3|21223.3|0
1648628550000|2022-03-30 08:22:30|21223.23|21223.23|21223.04|21223.04|21223.38|21223.38|21222.96|21222.96|0
1648628560000|2022-03-30 08:22:40|21222.99|21222.99|21223.03|21223.03|21223.27|21223.27|21222.87|21222.87|0
1648628570000|2022-03-30 08:22:50|21223.08|21223.08|21223.16|21223.16|21223.2|21223.2|21222.93|21222.93|0
1648628580000|2022-03-30 08:23:00|21223.24|21223.24|21223.17|21223.17|21223.6|21223.6|21223.17|21223.17|0
1648628590000|2022-03-30 08:23:10|21223.14|21223.14|21223.43|21223.43|21223.43|21223.43|21223.08|21223.08|0
1648628600000|2022-03-30 08:23:20|21223.9|21223.9|21222.25|21222.25|21223.9|21223.9|21222.11|21222.11|0
1648628610000|2022-03-30 08:23:30|21222.14|21222.14|21222.37|21222.37|21222.37|21222.37|21221.91|21221.91|0
1648628620000|2022-03-30 08:23:40|21222.44|21222.44|21223.9|21223.9|21223.95|21223.95|21222.44|21222.44|0
1648628630000|2022-03-30 08:23:50|21223.82|21223.82|21223.61|21223.61|21224.01|21224.01|21223.47|21223.47|0
1648628640000|2022-03-30 08:24:00|21223.55|21223.55|21223.65|21223.65|21223.65|21223.65|21223.42|21223.42|0
1648628650000|2022-03-30 08:24:10|21223.57|21223.57|21225.01|21225.01|21225.01|21225.01|21223.52|21223.52|0
1648628660000|2022-03-30 08:24:20|21224.79|21224.79|21225.81|21225.81|21226.13|21226.13|21224.75|21224.75|0
1648628670000|2022-03-30 08:24:30|21225.68|21225.68|21225.39|21225.39|21225.73|21225.73|21225.26|21225.26|0
1648628680000|2022-03-30 08:24:40|21225.32|21225.32|21225.17|21225.17|21225.53|21225.53|21225.07|21225.07|0
1648628690000|2022-03-30 08:24:50|21225.31|21225.31|21224.59|21224.59|21225.42|21225.42|21224.5|21224.5|0
1648628700000|2022-03-30 08:25:00|21224.7|21224.7|21225.22|21225.22|21225.22|21225.22|21224.6|21224.6|0
1648628710000|2022-03-30 08:25:10|21225.32|21225.32|21224.2|21224.2|21225.39|21225.39|21224.14|21224.14|0
1648628720000|2022-03-30 08:25:20|21224.27|21224.27|21224.34|21224.34|21224.39|21224.39|21223.84|21223.84|0
1648628730000|2022-03-30 08:25:30|21224.36|21224.36|21224.23|21224.23|21224.36|21224.36|21224.08|21224.08|0
1648628740000|2022-03-30 08:25:40|21224.03|21224.03|21224.3|21224.3|21224.37|21224.37|21224.03|21224.03|0
1648628750000|2022-03-30 08:25:50|21224.11|21224.11|21223.98|21223.98|21224.13|21224.13|21223.82|21223.82|0
1648628760000|2022-03-30 08:26:00|21224.04|21224.04|21223.97|21223.97|21224.21|21224.21|21223.86|21223.86|0
1648628770000|2022-03-30 08:26:10|21224.55|21224.55|21225.26|21225.26|21225.26|21225.26|21224.2|21224.2|0
1648628780000|2022-03-30 08:26:20|21225.17|21225.17|21225.48|21225.48|21225.48|21225.48|21225.1|21225.1|0
1648628790000|2022-03-30 08:26:30|21225.36|21225.36|21226.01|21226.01|21226.01|21226.01|21225.03|21225.03|0
1648628800000|2022-03-30 08:26:40|21226.19|21226.19|21226.28|21226.28|21226.31|21226.31|21226.18|21226.18|0
1648628810000|2022-03-30 08:26:50|21226.32|21226.32|21226.74|21226.74|21226.74|21226.74|21226.21|21226.21|0
1648628820000|2022-03-30 08:27:00|21226.57|21226.57|21226.21|21226.21|21226.7|21226.7|21226.06|21226.06|0
1648628830000|2022-03-30 08:27:10|21226.16|21226.16|21224.9|21224.9|21226.31|21226.31|21224.88|21224.88|0
1648628840000|2022-03-30 08:27:20|21225.17|21225.17|21225.67|21225.67|21225.67|21225.67|21225.17|21225.17|0
1648628850000|2022-03-30 08:27:30|21225.55|21225.55|21225.47|21225.47|21226.02|21226.02|21225.47|21225.47|0
1648628860000|2022-03-30 08:27:40|21225.8|21225.8|21226.11|21226.11|21226.17|21226.17|21225.8|21225.8|0
1648628870000|2022-03-30 08:27:50|21226.3|21226.3|21226.35|21226.35|21226.6|21226.6|21226.26|21226.26|0
1648628880000|2022-03-30 08:28:00|21226.42|21226.42|21226.29|21226.29|21226.47|21226.47|21226.14|21226.14|0
1648628890000|2022-03-30 08:28:10|21226.38|21226.38|21227.01|21227.01|21227.1|21227.1|21226.38|21226.38|0
1648628900000|2022-03-30 08:28:20|21226.95|21226.95|21226.7|21226.7|21226.95|21226.95|21226.47|21226.47|0
1648628910000|2022-03-30 08:28:30|21227.02|21227.02|21227.02|21227.02|21227.29|21227.29|21227.02|21227.02|0
1648628920000|2022-03-30 08:28:40|21227.07|21227.07|21227.48|21227.48|21227.57|21227.57|21227.07|21227.07|0
1648628930000|2022-03-30 08:28:50|21227.12|21227.12|21228.3|21228.3|21228.54|21228.54|21227.12|21227.12|0
1648628940000|2022-03-30 08:29:00|21228.33|21228.33|21228.79|21228.79|21228.91|21228.91|21228.33|21228.33|0
1648628950000|2022-03-30 08:29:10|21228.71|21228.71|21228.47|21228.47|21228.71|21228.71|21228.06|21228.06|0
1648628960000|2022-03-30 08:29:20|21228.54|21228.54|21228.06|21228.06|21228.54|21228.54|21227.54|21227.54|0
1648628970000|2022-03-30 08:29:30|21228.11|21228.11|21228.57|21228.57|21228.64|21228.64|21228.11|21228.11|0
1648628980000|2022-03-30 08:29:40|21228.62|21228.62|21228.35|21228.35|21228.62|21228.62|21228.16|21228.16|0
1648628990000|2022-03-30 08:29:50|21228.24|21228.24|21228.7|21228.7|21228.7|21228.7|21228.24|21228.24|0
1648629000000|2022-03-30 08:30:00|21228.67|21228.67|21228.8|21228.8|21228.8|21228.8|21228.3|21228.3|0
1648629010000|2022-03-30 08:30:10|21229.03|21229.03|21229.77|21229.77|21229.77|21229.77|21229.03|21229.03|0
1648629020000|2022-03-30 08:30:20|21229.86|21229.86|21230.18|21230.18|21230.42|21230.42|21229.83|21229.83|0
1648629030000|2022-03-30 08:30:30|21230.38|21230.38|21230.66|21230.66|21230.66|21230.66|21230.31|21230.31|0
1648629040000|2022-03-30 08:30:40|21230.48|21230.48|21230.06|21230.06|21230.59|21230.59|21230.06|21230.06|0
1648629050000|2022-03-30 08:30:50|21229.96|21229.96|21230.19|21230.19|21230.43|21230.43|21229.79|21229.79|0
1648629060000|2022-03-30 08:31:00|21230.33|21230.33|21230.76|21230.76|21230.76|21230.76|21230.33|21230.33|0
1648629070000|2022-03-30 08:31:10|21230.7|21230.7|21230.99|21230.99|21230.99|21230.99|21230.31|21230.31|0
1648629080000|2022-03-30 08:31:20|21231.1|21231.1|21231.48|21231.48|21231.48|21231.48|21230.84|21230.84|0
1648629090000|2022-03-30 08:31:30|21231.53|21231.53|21231.83|21231.83|21231.83|21231.83|21231.26|21231.26|0
1648629100000|2022-03-30 08:31:40|21231.88|21231.88|21232.34|21232.34|21232.34|21232.34|21231.73|21231.73|0
1648629110000|2022-03-30 08:31:50|21232.41|21232.41|21233.95|21233.95|21233.95|21233.95|21232.41|21232.41|0
1648629120000|2022-03-30 08:32:00|21233.82|21233.82|21233.63|21233.63|21233.82|21233.82|21233.24|21233.24|0
1648629130000|2022-03-30 08:32:10|21233.76|21233.76|21233.99|21233.99|21234.17|21234.17|21233.69|21233.69|0
1648629140000|2022-03-30 08:32:20|21234.02|21234.02|21233.78|21233.78|21234.06|21234.06|21233.55|21233.55|0
1648629150000|2022-03-30 08:32:30|21233.81|21233.81|21233.43|21233.43|21233.81|21233.81|21233.2|21233.2|0
1648629160000|2022-03-30 08:32:40|21233.58|21233.58|21233.71|21233.71|21233.74|21233.74|21233.58|21233.58|0
1648629170000|2022-03-30 08:32:50|21233.76|21233.76|21233.8|21233.8|21233.8|21233.8|21233.42|21233.42|0
1648629180000|2022-03-30 08:33:00|21233.73|21233.73|21234.83|21234.83|21234.83|21234.83|21233.64|21233.64|0
1648629190000|2022-03-30 08:33:10|21234.88|21234.88|21234.47|21234.47|21234.94|21234.94|21234.24|21234.24|0
1648629200000|2022-03-30 08:33:20|21234.36|21234.36|21233.07|21233.07|21234.36|21234.36|21233.07|21233.07|0
1648629210000|2022-03-30 08:33:30|21233.27|21233.27|21233.89|21233.89|21233.93|21233.93|21233.27|21233.27|0
1648629220000|2022-03-30 08:33:40|21233.99|21233.99|21233.96|21233.96|21234.27|21234.27|21233.96|21233.96|0
1648629230000|2022-03-30 08:33:50|21233.85|21233.85|21234.11|21234.11|21234.11|21234.11|21233.79|21233.79|0
1648629240000|2022-03-30 08:34:00|21234.03|21234.03|21233.84|21233.84|21234.03|21234.03|21233.75|21233.75|0
1648629250000|2022-03-30 08:34:10|21234.03|21234.03|21233.98|21233.98|21234.66|21234.66|21233.93|21233.93|0
1648629260000|2022-03-30 08:34:20|21233.74|21233.74|21234.1|21234.1|21234.14|21234.14|21233.74|21233.74|0
1648629270000|2022-03-30 08:34:30|21234.15|21234.15|21234.59|21234.59|21234.59|21234.59|21234.15|21234.15|0
1648629280000|2022-03-30 08:34:40|21234.56|21234.56|21234.5|21234.5|21234.82|21234.82|21234.35|21234.35|0
1648629290000|2022-03-30 08:34:50|21234.2|21234.2|21233.65|21233.65|21234.28|21234.28|21233.61|21233.61|0
1648629300000|2022-03-30 08:35:00|21233.68|21233.68|21233.32|21233.32|21233.71|21233.71|21233.32|21233.32|0
1648629310000|2022-03-30 08:35:10|21233.25|21233.25|21233.3|21233.3|21233.36|21233.36|21233.1|21233.1|0
1648629320000|2022-03-30 08:35:20|21233.31|21233.31|21233.38|21233.38|21233.52|21233.52|21233.16|21233.16|0
1648629330000|2022-03-30 08:35:30|21233.74|21233.74|21234.22|21234.22|21234.26|21234.26|21233.63|21233.63|0
1648629340000|2022-03-30 08:35:40|21234.26|21234.26|21233.74|21233.74|21234.26|21234.26|21233.59|21233.59|0
1648629350000|2022-03-30 08:35:50|21233.68|21233.68|21234.65|21234.65|21234.65|21234.65|21233.62|21233.62|0
1648629360000|2022-03-30 08:36:00|21234.81|21234.81|21233.95|21233.95|21234.81|21234.81|21233.73|21233.73|0
1648629370000|2022-03-30 08:36:10|21234.03|21234.03|21234.05|21234.05|21234.13|21234.13|21233.94|21233.94|0
1648629380000|2022-03-30 08:36:20|21234.11|21234.11|21234.57|21234.57|21234.57|21234.57|21233.64|21233.64|0
1648629390000|2022-03-30 08:36:30|21234.48|21234.48|21234.5|21234.5|21234.89|21234.89|21234.39|21234.39|0
1648629400000|2022-03-30 08:36:40|21234.54|21234.54|21235.27|21235.27|21235.31|21235.31|21234.43|21234.43|0
1648629410000|2022-03-30 08:36:50|21235.12|21235.12|21234.83|21234.83|21235.12|21235.12|21234.65|21234.65|0
1648629420000|2022-03-30 08:37:00|21234.75|21234.75|21234.94|21234.94|21234.94|21234.94|21234.57|21234.57|0
1648629430000|2022-03-30 08:37:10|21234.85|21234.85|21235.05|21235.05|21235.19|21235.19|21234.8|21234.8|0
1648629440000|2022-03-30 08:37:20|21235|21235|21235.06|21235.06|21235.06|21235.06|21234.91|21234.91|0
1648629450000|2022-03-30 08:37:30|21235.12|21235.12|21235.12|21235.12|21235.12|21235.12|21234.47|21234.47|0
1648629460000|2022-03-30 08:37:40|21235.05|21235.05|21234.86|21234.86|21235.17|21235.17|21234.79|21234.79|0
1648629470000|2022-03-30 08:37:50|21234.72|21234.72|21233.71|21233.71|21234.82|21234.82|21233.71|21233.71|0
1648629480000|2022-03-30 08:38:00|21233.64|21233.64|21234|21234|21234.02|21234.02|21233.64|21233.64|0
1648629490000|2022-03-30 08:38:10|21234.02|21234.02|21234.38|21234.38|21234.38|21234.38|21234.02|21234.02|0
1648629500000|2022-03-30 08:38:20|21234.44|21234.44|21234.5|21234.5|21234.5|21234.5|21234.17|21234.17|0
1648629510000|2022-03-30 08:38:30|21234.17|21234.17|21233.41|21233.41|21234.17|21234.17|21233.36|21233.36|0
1648629520000|2022-03-30 08:38:40|21233.63|21233.63|21233.61|21233.61|21233.83|21233.83|21233.61|21233.61|0
1648629530000|2022-03-30 08:38:50|21233.48|21233.48|21233.49|21233.49|21233.57|21233.57|21233.36|21233.36|0
1648629540000|2022-03-30 08:39:00|21233.43|21233.43|21232.44|21232.44|21233.43|21233.43|21232.28|21232.28|0
1648629550000|2022-03-30 08:39:10|21232.38|21232.38|21232.8|21232.8|21232.91|21232.91|21232.29|21232.29|0
1648629560000|2022-03-30 08:39:20|21232.93|21232.93|21233.21|21233.21|21233.52|21233.52|21232.76|21232.76|0
1648629570000|2022-03-30 08:39:30|21233.26|21233.26|21234|21234|21234.1|21234.1|21233.26|21233.26|0
1648629580000|2022-03-30 08:39:40|21233.91|21233.91|21233.68|21233.68|21233.91|21233.91|21233.68|21233.68|0
1648629590000|2022-03-30 08:39:50|21233.72|21233.72|21233.8|21233.8|21233.96|21233.96|21233.61|21233.61|0
1648629600000|2022-03-30 08:40:00|21233.89|21233.89|21232.62|21232.62|21233.89|21233.89|21232.43|21232.43|0
1648629610000|2022-03-30 08:40:10|21232.48|21232.48|21231.86|21231.86|21232.49|21232.49|21231.83|21231.83|0
1648629620000|2022-03-30 08:40:20|21231.96|21231.96|21231.63|21231.63|21231.96|21231.96|21231.54|21231.54|0
1648629630000|2022-03-30 08:40:30|21231.58|21231.58|21231.02|21231.02|21231.58|21231.58|21230.92|21230.92|0
1648629640000|2022-03-30 08:40:40|21231.16|21231.16|21230.15|21230.15|21231.16|21231.16|21230.15|21230.15|0
1648629650000|2022-03-30 08:40:50|21230.05|21230.05|21229.25|21229.25|21230.12|21230.12|21229.17|21229.17|0
1648629660000|2022-03-30 08:41:00|21229.11|21229.11|21227.38|21227.38|21229.11|21229.11|21227.38|21227.38|0
1648629670000|2022-03-30 08:41:10|21227.31|21227.31|21225.83|21225.83|21227.31|21227.31|21225.83|21225.83|0
1648629680000|2022-03-30 08:41:20|21225.65|21225.65|21225.22|21225.22|21225.65|21225.65|21225.11|21225.11|0
1648629690000|2022-03-30 08:41:30|21225.15|21225.15|21224.42|21224.42|21225.15|21225.15|21224.02|21224.02|0
1648629700000|2022-03-30 08:41:40|21224.31|21224.31|21223.27|21223.27|21224.31|21224.31|21223.27|21223.27|0
1648629710000|2022-03-30 08:41:50|21223.32|21223.32|21223.28|21223.28|21223.58|21223.58|21223.28|21223.28|0
1648629720000|2022-03-30 08:42:00|21223.24|21223.24|21223.15|21223.15|21223.37|21223.37|21223.07|21223.07|0
1648629730000|2022-03-30 08:42:10|21222.94|21222.94|21223.22|21223.22|21223.28|21223.28|21222.94|21222.94|0
1648629740000|2022-03-30 08:42:20|21223.27|21223.27|21223.87|21223.87|21223.87|21223.87|21223.27|21223.27|0
1648629750000|2022-03-30 08:42:30|21223.79|21223.79|21223.49|21223.49|21223.92|21223.92|21223.49|21223.49|0
1648629760000|2022-03-30 08:42:40|21223.38|21223.38|21223.27|21223.27|21223.41|21223.41|21223.04|21223.04|0
1648629770000|2022-03-30 08:42:50|21223.2|21223.2|21222.44|21222.44|21223.23|21223.23|21222.43|21222.43|0
1648629780000|2022-03-30 08:43:00|21222.51|21222.51|21222.02|21222.02|21222.51|21222.51|21221.83|21221.83|0
1648629790000|2022-03-30 08:43:10|21222.11|21222.11|21221.89|21221.89|21222.11|21222.11|21221.89|21221.89|0
1648629800000|2022-03-30 08:43:20|21221.84|21221.84|21221.33|21221.33|21221.84|21221.84|21221.24|21221.24|0
1648629810000|2022-03-30 08:43:30|21220.89|21220.89|21220.66|21220.66|21221.01|21221.01|21220.48|21220.48|0
1648629820000|2022-03-30 08:43:40|21220.68|21220.68|21220.64|21220.64|21221.02|21221.02|21220.63|21220.63|0
1648629830000|2022-03-30 08:43:50|21220.59|21220.59|21221.28|21221.28|21221.28|21221.28|21220.59|21220.59|0
1648629840000|2022-03-30 08:44:00|21221.4|21221.4|21222.9|21222.9|21222.9|21222.9|21221.4|21221.4|0
1648629850000|2022-03-30 08:44:10|21222.99|21222.99|21223.94|21223.94|21223.94|21223.94|21222.97|21222.97|0
1648629860000|2022-03-30 08:44:20|21223.89|21223.89|21224.14|21224.14|21224.46|21224.46|21223.89|21223.89|0
1648629870000|2022-03-30 08:44:30|21223.96|21223.96|21224.92|21224.92|21224.92|21224.92|21223.92|21223.92|0
1648629880000|2022-03-30 08:44:40|21224.8|21224.8|21224.92|21224.92|21225.04|21225.04|21224.8|21224.8|0
1648629890000|2022-03-30 08:44:50|21224.95|21224.95|21224.22|21224.22|21224.95|21224.95|21224.22|21224.22|0
1648629900000|2022-03-30 08:45:00|21224.43|21224.43|21228.58|21228.58|21228.7|21228.7|21224.43|21224.43|0
1648629910000|2022-03-30 08:45:10|21228.54|21228.54|21228.99|21228.99|21228.99|21228.99|21228.51|21228.51|0
1648629920000|2022-03-30 08:45:20|21229.06|21229.06|21229.89|21229.89|21229.89|21229.89|21228.93|21228.93|0
1648629930000|2022-03-30 08:45:30|21229.86|21229.86|21230.6|21230.6|21230.69|21230.69|21229.86|21229.86|0
1648629940000|2022-03-30 08:45:40|21230.48|21230.48|21230.4|21230.4|21230.76|21230.76|21230.4|21230.4|0
1648629950000|2022-03-30 08:45:50|21230.34|21230.34|21231.21|21231.21|21231.24|21231.24|21230.34|21230.34|0
1648629960000|2022-03-30 08:46:00|21231.32|21231.32|21231.15|21231.15|21231.32|21231.32|21231.06|21231.06|0
1648629970000|2022-03-30 08:46:10|21231.04|21231.04|21230.76|21230.76|21231.31|21231.31|21230.76|21230.76|0
1648629980000|2022-03-30 08:46:20|21230.74|21230.74|21231.45|21231.45|21231.54|21231.54|21230.6|21230.6|0
1648629990000|2022-03-30 08:46:30|21231.24|21231.24|21231.29|21231.29|21231.37|21231.37|21230.98|21230.98|0
1648630000000|2022-03-30 08:46:40|21231.33|21231.33|21231.88|21231.88|21231.91|21231.91|21231.33|21231.33|0
1648630010000|2022-03-30 08:46:50|21231.9|21231.9|21231.55|21231.55|21231.9|21231.9|21231.55|21231.55|0
1648630020000|2022-03-30 08:47:00|21231.25|21231.25|21231.69|21231.69|21231.73|21231.73|21231.25|21231.25|0
1648630030000|2022-03-30 08:47:10|21231.56|21231.56|21232.17|21232.17|21232.28|21232.28|21231.53|21231.53|0
1648630040000|2022-03-30 08:47:20|21232.14|21232.14|21232.93|21232.93|21232.93|21232.93|21232.14|21232.14|0
1648630050000|2022-03-30 08:47:30|21232.97|21232.97|21233.46|21233.46|21233.46|21233.46|21232.97|21232.97|0
1648630060000|2022-03-30 08:47:40|21233.44|21233.44|21233.41|21233.41|21233.66|21233.66|21233.37|21233.37|0
1648630070000|2022-03-30 08:47:50|21233.56|21233.56|21233.63|21233.63|21233.72|21233.72|21233.49|21233.49|0
1648630080000|2022-03-30 08:48:00|21233.66|21233.66|21233.74|21233.74|21233.91|21233.91|21233.56|21233.56|0
1648630090000|2022-03-30 08:48:10|21233.95|21233.95|21235.36|21235.36|21235.41|21235.41|21233.95|21233.95|0
1648630100000|2022-03-30 08:48:20|21235.41|21235.41|21235.86|21235.86|21235.86|21235.86|21235.41|21235.41|0
1648630110000|2022-03-30 08:48:30|21235.75|21235.75|21235.98|21235.98|21235.98|21235.98|21235.75|21235.75|0
1648630120000|2022-03-30 08:48:40|21236.08|21236.08|21235.97|21235.97|21236.28|21236.28|21235.9|21235.9|0
1648630130000|2022-03-30 08:48:50|21235.91|21235.91|21236.44|21236.44|21236.53|21236.53|21235.91|21235.91|0
1648630140000|2022-03-30 08:49:00|21236.48|21236.48|21236.6|21236.6|21236.6|21236.6|21236.43|21236.43|0
1648630150000|2022-03-30 08:49:10|21236.67|21236.67|21236.81|21236.81|21236.83|21236.83|21236.57|21236.57|0
1648630160000|2022-03-30 08:49:20|21236.63|21236.63|21237.34|21237.34|21237.34|21237.34|21236.63|21236.63|0
1648630170000|2022-03-30 08:49:30|21237.27|21237.27|21236.96|21236.96|21237.49|21237.49|21236.96|21236.96|0
1648630180000|2022-03-30 08:49:40|21237.1|21237.1|21236.88|21236.88|21237.11|21237.11|21236.88|21236.88|0
1648630190000|2022-03-30 08:49:50|21237.01|21237.01|21236.74|21236.74|21237.01|21237.01|21236.67|21236.67|0
1648630200000|2022-03-30 08:50:00|21236.54|21236.54|21237.02|21237.02|21237.02|21237.02|21236.27|21236.27|0
1648630210000|2022-03-30 08:50:10|21236.99|21236.99|21237.45|21237.45|21237.51|21237.51|21236.95|21236.95|0
1648630220000|2022-03-30 08:50:20|21237.49|21237.49|21238.28|21238.28|21238.4|21238.4|21237.49|21237.49|0
1648630230000|2022-03-30 08:50:30|21238.38|21238.38|21238.77|21238.77|21238.84|21238.84|21238.38|21238.38|0
1648630240000|2022-03-30 08:50:40|21238.84|21238.84|21238.39|21238.39|21238.84|21238.84|21238.23|21238.23|0
1648630250000|2022-03-30 08:50:50|21238.46|21238.46|21238.51|21238.51|21238.54|21238.54|21238.46|21238.46|0
1648630260000|2022-03-30 08:51:00|21238.65|21238.65|21239.15|21239.15|21239.24|21239.24|21238.41|21238.41|0
1648630270000|2022-03-30 08:51:10|21239.26|21239.26|21239.43|21239.43|21239.49|21239.49|21238.97|21238.97|0
1648630280000|2022-03-30 08:51:20|21239.56|21239.56|21239.64|21239.64|21239.83|21239.83|21239.56|21239.56|0
1648630290000|2022-03-30 08:51:30|21239.79|21239.79|21239.72|21239.72|21240.02|21240.02|21239.72|21239.72|0
1648630300000|2022-03-30 08:51:40|21239.78|21239.78|21240.58|21240.58|21240.58|21240.58|21239.77|21239.77|0
1648630310000|2022-03-30 08:51:50|21240.51|21240.51|21240.8|21240.8|21240.8|21240.8|21240.51|21240.51|0
1648630320000|2022-03-30 08:52:00|21240.87|21240.87|21241.82|21241.82|21242.09|21242.09|21240.87|21240.87|0
1648630330000|2022-03-30 08:52:10|21241.79|21241.79|21242.09|21242.09|21242.09|21242.09|21241.79|21241.79|0
1648630340000|2022-03-30 08:52:20|21242.06|21242.06|21242.64|21242.64|21242.64|21242.64|21241.97|21241.97|0
1648630350000|2022-03-30 08:52:30|21242.7|21242.7|21243.46|21243.46|21243.67|21243.67|21242.7|21242.7|0
1648630360000|2022-03-30 08:52:40|21243.49|21243.49|21244.42|21244.42|21244.5|21244.5|21243.49|21243.49|0
1648630370000|2022-03-30 08:52:50|21244.39|21244.39|21245.23|21245.23|21245.23|21245.23|21244.36|21244.36|0
1648630380000|2022-03-30 08:53:00|21245.27|21245.27|21246.61|21246.61|21246.61|21246.61|21245.27|21245.27|0
1648630390000|2022-03-30 08:53:10|21246.42|21246.42|21248.58|21248.58|21248.63|21248.63|21246.42|21246.42|0
1648630400000|2022-03-30 08:53:20|21248.67|21248.67|21248.56|21248.56|21248.77|21248.77|21248.05|21248.05|0
1648630410000|2022-03-30 08:53:30|21248.53|21248.53|21248.82|21248.82|21248.82|21248.82|21248.28|21248.28|0
1648630420000|2022-03-30 08:53:40|21248.78|21248.78|21248.37|21248.37|21249.13|21249.13|21248.37|21248.37|0
1648630430000|2022-03-30 08:53:50|21248.31|21248.31|21247.63|21247.63|21248.53|21248.53|21247.63|21247.63|0
1648630440000|2022-03-30 08:54:00|21247.52|21247.52|21247.7|21247.7|21247.83|21247.83|21247.52|21247.52|0
1648630450000|2022-03-30 08:54:10|21247.67|21247.67|21246.1|21246.1|21247.67|21247.67|21245.88|21245.88|0
1648630460000|2022-03-30 08:54:20|21246.01|21246.01|21246.63|21246.63|21246.68|21246.68|21245.97|21245.97|0
1648630470000|2022-03-30 08:54:30|21246.65|21246.65|21246.28|21246.28|21246.65|21246.65|21246.28|21246.28|0
1648630480000|2022-03-30 08:54:40|21246.21|21246.21|21246.42|21246.42|21246.42|21246.42|21246.21|21246.21|0
1648630490000|2022-03-30 08:54:50|21246.26|21246.26|21246.73|21246.73|21246.77|21246.77|21246.26|21246.26|0
1648630500000|2022-03-30 08:55:00|21246.82|21246.82|21246.96|21246.96|21247.27|21247.27|21246.74|21246.74|0
1648630510000|2022-03-30 08:55:10|21246.98|21246.98|21247.35|21247.35|21247.37|21247.37|21246.91|21246.91|0
1648630520000|2022-03-30 08:55:20|21247.55|21247.55|21247.8|21247.8|21247.8|21247.8|21247.47|21247.47|0
1648630530000|2022-03-30 08:55:30|21247.76|21247.76|21248.42|21248.42|21248.42|21248.42|21247.76|21247.76|0
1648630540000|2022-03-30 08:55:40|21248.31|21248.31|21248.27|21248.27|21248.35|21248.35|21248.22|21248.22|0
1648630550000|2022-03-30 08:55:50|21248.34|21248.34|21248.08|21248.08|21248.36|21248.36|21248.08|21248.08|0
1648630560000|2022-03-30 08:56:00|21248.11|21248.11|21248.2|21248.2|21248.22|21248.22|21247.9|21247.9|0
1648630570000|2022-03-30 08:56:10|21248.32|21248.32|21248.59|21248.59|21248.59|21248.59|21248.23|21248.23|0
1648630580000|2022-03-30 08:56:20|21248.63|21248.63|21248.97|21248.97|21248.97|21248.97|21248.51|21248.51|0
1648630590000|2022-03-30 08:56:30|21248.95|21248.95|21249.41|21249.41|21249.41|21249.41|21248.95|21248.95|0
1648630600000|2022-03-30 08:56:40|21249.49|21249.49|21250.48|21250.48|21250.48|21250.48|21249.46|21249.46|0
1648630610000|2022-03-30 08:56:50|21250.58|21250.58|21251.88|21251.88|21251.93|21251.93|21250.58|21250.58|0
1648630620000|2022-03-30 08:57:00|21251.92|21251.92|21252.81|21252.81|21252.87|21252.87|21251.92|21251.92|0
1648630630000|2022-03-30 08:57:10|21253.03|21253.03|21253|21253|21253.03|21253.03|21252.94|21252.94|0
1648630640000|2022-03-30 08:57:20|21252.95|21252.95|21252.6|21252.6|21252.95|21252.95|21252.52|21252.52|0
1648630650000|2022-03-30 08:57:30|21252.67|21252.67|21252.59|21252.59|21252.67|21252.67|21252.46|21252.46|0
1648630660000|2022-03-30 08:57:40|21252.66|21252.66|21252.99|21252.99|21252.99|21252.99|21252.64|21252.64|0
1648630670000|2022-03-30 08:57:50|21252.93|21252.93|21251.45|21251.45|21253.27|21253.27|21251.15|21251.15|0
1648630680000|2022-03-30 08:58:00|21251.18|21251.18|21250.02|21250.02|21251.18|21251.18|21250.02|21250.02|0
1648630690000|2022-03-30 08:58:10|21250.01|21250.01|21249.89|21249.89|21250.08|21250.08|21249.74|21249.74|0
1648630700000|2022-03-30 08:58:20|21249.84|21249.84|21249.43|21249.43|21249.91|21249.91|21249.43|21249.43|0
1648630710000|2022-03-30 08:58:30|21249.46|21249.46|21249.24|21249.24|21249.46|21249.46|21249.13|21249.13|0
1648630720000|2022-03-30 08:58:40|21249.36|21249.36|21249.15|21249.15|21249.38|21249.38|21249|21249|0
1648630730000|2022-03-30 08:58:50|21249.09|21249.09|21249.24|21249.24|21249.36|21249.36|21249.09|21249.09|0
1648630740000|2022-03-30 08:59:00|21249.22|21249.22|21248.76|21248.76|21249.36|21249.36|21248.69|21248.69|0
1648630750000|2022-03-30 08:59:10|21249.07|21249.07|21249.28|21249.28|21249.44|21249.44|21249.07|21249.07|0
1648630760000|2022-03-30 08:59:20|21249.18|21249.18|21249.53|21249.53|21249.73|21249.73|21249.18|21249.18|0
1648630770000|2022-03-30 08:59:30|21249.34|21249.34|21249.45|21249.45|21249.64|21249.64|21249.3|21249.3|0
1648630780000|2022-03-30 08:59:40|21249.54|21249.54|21249.29|21249.29|21249.54|21249.54|21249.2|21249.2|0
1648630790000|2022-03-30 08:59:50|21249.22|21249.22|21248.79|21248.79|21249.22|21249.22|21248.69|21248.69|0
1648630800000|2022-03-30 09:00:00|21248.84|21248.84|21248.94|21248.94|21249.02|21249.02|21248.81|21248.81|0
1648630810000|2022-03-30 09:00:10|21248.82|21248.82|21248.59|21248.59|21248.82|21248.82|21248.43|21248.43|0
1648630820000|2022-03-30 09:00:20|21248.64|21248.64|21248.17|21248.17|21248.64|21248.64|21248.17|21248.17|0
1648630830000|2022-03-30 09:00:30|21248.1|21248.1|21247.99|21247.99|21248.14|21248.14|21247.99|21247.99|0
1648630840000|2022-03-30 09:00:40|21247.93|21247.93|21247.93|21247.93|21247.93|21247.93|21247.93|21247.93|0
1648630850000|2022-03-30 09:00:50|21247.85|21247.85|21247.79|21247.79|21247.96|21247.96|21247.79|21247.79|0
1648630860000|2022-03-30 09:01:00|21247.68|21247.68|21249.2|21249.2|21249.2|21249.2|21247.68|21247.68|0
1648630870000|2022-03-30 09:01:10|21249.18|21249.18|21249.48|21249.48|21249.56|21249.56|21249.08|21249.08|0
1648630880000|2022-03-30 09:01:20|21250.2|21250.2|21249.65|21249.65|21250.2|21250.2|21249.51|21249.51|0
1648630890000|2022-03-30 09:01:30|21249.57|21249.57|21249.64|21249.64|21249.71|21249.71|21249.56|21249.56|0
1648630900000|2022-03-30 09:01:40|21249.49|21249.49|21249.73|21249.73|21249.92|21249.92|21249.42|21249.42|0
1648630910000|2022-03-30 09:01:50|21249.63|21249.63|21249.42|21249.42|21249.75|21249.75|21249.26|21249.26|0
1648630920000|2022-03-30 09:02:00|21249.58|21249.58|21250.14|21250.14|21250.14|21250.14|21249.57|21249.57|0
1648630930000|2022-03-30 09:02:10|21250.37|21250.37|21250.16|21250.16|21250.43|21250.43|21250.14|21250.14|0
1648630940000|2022-03-30 09:02:20|21250.02|21250.02|21250.43|21250.43|21250.52|21250.52|21249.83|21249.83|0
1648630950000|2022-03-30 09:02:30|21250.62|21250.62|21249.36|21249.36|21250.65|21250.65|21249.29|21249.29|0
1648630960000|2022-03-30 09:02:40|21249.41|21249.41|21249.82|21249.82|21249.82|21249.82|21249.38|21249.38|0
1648630970000|2022-03-30 09:02:50|21249.77|21249.77|21249.7|21249.7|21249.77|21249.77|21249.19|21249.19|0
1648630980000|2022-03-30 09:03:00|21249.53|21249.53|21249.36|21249.36|21249.53|21249.53|21249.19|21249.19|0
1648630990000|2022-03-30 09:03:10|21249.31|21249.31|21249.22|21249.22|21249.55|21249.55|21249.19|21249.19|0
1648631000000|2022-03-30 09:03:20|21249.45|21249.45|21249.92|21249.92|21250.05|21250.05|21249.4|21249.4|0
1648631010000|2022-03-30 09:03:30|21249.97|21249.97|21249.76|21249.76|21249.97|21249.97|21249.61|21249.61|0
1648631020000|2022-03-30 09:03:40|21249.72|21249.72|21250.17|21250.17|21250.17|21250.17|21249.72|21249.72|0
1648631030000|2022-03-30 09:03:50|21250.09|21250.09|21249.98|21249.98|21250.15|21250.15|21249.83|21249.83|0
1648631040000|2022-03-30 09:04:00|21250.01|21250.01|21250.26|21250.26|21250.61|21250.61|21250.01|21250.01|0
1648631050000|2022-03-30 09:04:10|21250.45|21250.45|21250.45|21250.45|21250.71|21250.71|21250.3|21250.3|0
1648631060000|2022-03-30 09:04:20|21250.36|21250.36|21249.92|21249.92|21250.36|21250.36|21249.92|21249.92|0
1648631070000|2022-03-30 09:04:30|21249.86|21249.86|21249.94|21249.94|21249.94|21249.94|21249.2|21249.2|0
1648631080000|2022-03-30 09:04:40|21250.05|21250.05|21249.96|21249.96|21250.05|21250.05|21249.89|21249.89|0
1648631090000|2022-03-30 09:04:50|21250.02|21250.02|21249.92|21249.92|21250.14|21250.14|21249.92|21249.92|0
1648631100000|2022-03-30 09:05:00|21249.83|21249.83|21249.11|21249.11|21249.83|21249.83|21249.02|21249.02|0
1648631110000|2022-03-30 09:05:10|21249.08|21249.08|21249.03|21249.03|21249.14|21249.14|21249.03|21249.03|0
1648631120000|2022-03-30 09:05:20|21248.94|21248.94|21248.19|21248.19|21249.12|21249.12|21248.19|21248.19|0
1648631130000|2022-03-30 09:05:30|21248.3|21248.3|21248.17|21248.17|21248.3|21248.3|21247.88|21247.88|0
1648631140000|2022-03-30 09:05:40|21248.22|21248.22|21248.85|21248.85|21249|21249|21248.12|21248.12|0
1648631150000|2022-03-30 09:05:50|21248.87|21248.87|21249.06|21249.06|21249.15|21249.15|21248.8|21248.8|0
1648631160000|2022-03-30 09:06:00|21249.13|21249.13|21249.27|21249.27|21249.44|21249.44|21249.07|21249.07|0
1648631170000|2022-03-30 09:06:10|21249.36|21249.36|21249.67|21249.67|21249.67|21249.67|21249.29|21249.29|0
1648631180000|2022-03-30 09:06:20|21249.29|21249.29|21249.37|21249.37|21249.37|21249.37|21249.12|21249.12|0
1648631190000|2022-03-30 09:06:30|21249.1|21249.1|21249.31|21249.31|21249.37|21249.37|21248.99|21248.99|0
1648631200000|2022-03-30 09:06:40|21249.55|21249.55|21249.51|21249.51|21249.78|21249.78|21249.44|21249.44|0
1648631210000|2022-03-30 09:06:50|21249.4|21249.4|21249.39|21249.39|21249.53|21249.53|21249.38|21249.38|0
1648631220000|2022-03-30 09:07:00|21249.27|21249.27|21248.99|21248.99|21249.27|21249.27|21248.78|21248.78|0
1648631230000|2022-03-30 09:07:10|21248.94|21248.94|21248.42|21248.42|21249.17|21249.17|21248.42|21248.42|0
1648631240000|2022-03-30 09:07:20|21248.38|21248.38|21248.3|21248.3|21249.1|21249.1|21248.3|21248.3|0
1648631250000|2022-03-30 09:07:30|21248.25|21248.25|21248.09|21248.09|21248.28|21248.28|21247.94|21247.94|0
1648631260000|2022-03-30 09:07:40|21247.83|21247.83|21246.96|21246.96|21247.83|21247.83|21246.95|21246.95|0
1648631270000|2022-03-30 09:07:50|21246.99|21246.99|21247.21|21247.21|21247.3|21247.3|21246.9|21246.9|0
1648631280000|2022-03-30 09:08:00|21247.07|21247.07|21246.15|21246.15|21247.07|21247.07|21245.95|21245.95|0
1648631290000|2022-03-30 09:08:10|21246.08|21246.08|21245.72|21245.72|21246.3|21246.3|21245.72|21245.72|0
1648631300000|2022-03-30 09:08:20|21245.64|21245.64|21245.86|21245.86|21246.15|21246.15|21245.57|21245.57|0
1648631310000|2022-03-30 09:08:30|21245.72|21245.72|21246.37|21246.37|21246.37|21246.37|21245.72|21245.72|0
1648631320000|2022-03-30 09:08:40|21246.31|21246.31|21246.38|21246.38|21246.53|21246.53|21246.23|21246.23|0
1648631330000|2022-03-30 09:08:50|21246.29|21246.29|21246.48|21246.48|21246.97|21246.97|21246.29|21246.29|0
1648631340000|2022-03-30 09:09:00|21246.4|21246.4|21245.27|21245.27|21246.56|21246.56|21245.27|21245.27|0
1648631350000|2022-03-30 09:09:10|21245.81|21245.81|21246.07|21246.07|21246.27|21246.27|21245.81|21245.81|0
1648631360000|2022-03-30 09:09:20|21246.14|21246.14|21245.97|21245.97|21246.32|21246.32|21245.97|21245.97|0
1648631370000|2022-03-30 09:09:30|21246|21246|21246.28|21246.28|21246.28|21246.28|21245.47|21245.47|0
1648631380000|2022-03-30 09:09:40|21246.24|21246.24|21247.52|21247.52|21247.58|21247.58|21246.2|21246.2|0
1648631390000|2022-03-30 09:09:50|21247.66|21247.66|21247.01|21247.01|21247.74|21247.74|21247.01|21247.01|0
1648631400000|2022-03-30 09:10:00|21246.99|21246.99|21246.7|21246.7|21246.99|21246.99|21246.64|21246.64|0
1648631410000|2022-03-30 09:10:10|21246.64|21246.64|21245.93|21245.93|21246.64|21246.64|21245.93|21245.93|0
1648631420000|2022-03-30 09:10:20|21246.12|21246.12|21244.14|21244.14|21246.12|21246.12|21243.95|21243.95|0
1648631430000|2022-03-30 09:10:30|21244.37|21244.37|21242.93|21242.93|21244.4|21244.4|21242.93|21242.93|0
1648631440000|2022-03-30 09:10:40|21242.86|21242.86|21242.81|21242.81|21243.22|21243.22|21242.81|21242.81|0
1648631450000|2022-03-30 09:10:50|21242.68|21242.68|21242.87|21242.87|21243.58|21243.58|21242.58|21242.58|0
1648631460000|2022-03-30 09:11:00|21242.79|21242.79|21242.67|21242.67|21243.11|21243.11|21242.67|21242.67|0
1648631470000|2022-03-30 09:11:10|21242.62|21242.62|21242.64|21242.64|21242.78|21242.78|21242.62|21242.62|0
1648631480000|2022-03-30 09:11:20|21242.7|21242.7|21241.47|21241.47|21242.7|21242.7|21241.47|21241.47|0
1648631490000|2022-03-30 09:11:30|21241.53|21241.53|21240.46|21240.46|21241.6|21241.6|21240.46|21240.46|0
1648631500000|2022-03-30 09:11:40|21240.4|21240.4|21239.96|21239.96|21240.4|21240.4|21239.96|21239.96|0
1648631510000|2022-03-30 09:11:50|21239.91|21239.91|21239.94|21239.94|21240.07|21240.07|21239.88|21239.88|0
1648631520000|2022-03-30 09:12:00|21239.84|21239.84|21239.2|21239.2|21239.84|21239.84|21239.2|21239.2|0
1648631530000|2022-03-30 09:12:10|21239.15|21239.15|21239.46|21239.46|21239.57|21239.57|21239.03|21239.03|0
1648631540000|2022-03-30 09:12:20|21239.56|21239.56|21239.56|21239.56|21239.56|21239.56|21239.27|21239.27|0
1648631550000|2022-03-30 09:12:30|21239.5|21239.5|21238.87|21238.87|21239.5|21239.5|21238.57|21238.57|0
1648631560000|2022-03-30 09:12:40|21238.76|21238.76|21239.04|21239.04|21239.09|21239.09|21238.57|21238.57|0
1648631570000|2022-03-30 09:12:50|21238.93|21238.93|21238.64|21238.64|21239.24|21239.24|21238.49|21238.49|0
1648631580000|2022-03-30 09:13:00|21238.59|21238.59|21239.24|21239.24|21239.24|21239.24|21238.54|21238.54|0
1648631590000|2022-03-30 09:13:10|21239.17|21239.17|21239.08|21239.08|21239.18|21239.18|21238.98|21238.98|0
1648631600000|2022-03-30 09:13:20|21239.05|21239.05|21238.84|21238.84|21239.05|21239.05|21238.82|21238.82|0
1648631610000|2022-03-30 09:13:30|21238.87|21238.87|21238.41|21238.41|21238.87|21238.87|21238.15|21238.15|0
1648631620000|2022-03-30 09:13:40|21238.3|21238.3|21238.58|21238.58|21238.66|21238.66|21238.3|21238.3|0
1648631630000|2022-03-30 09:13:50|21238.49|21238.49|21238.28|21238.28|21238.6|21238.6|21238.28|21238.28|0
1648631640000|2022-03-30 09:14:00|21238.31|21238.31|21237.86|21237.86|21238.33|21238.33|21237.83|21237.83|0
1648631650000|2022-03-30 09:14:10|21237.96|21237.96|21238.23|21238.23|21238.23|21238.23|21237.9|21237.9|0
1648631660000|2022-03-30 09:14:20|21238.3|21238.3|21238.27|21238.27|21238.39|21238.39|21238.21|21238.21|0
1648631670000|2022-03-30 09:14:30|21238.12|21238.12|21238.19|21238.19|21238.3|21238.3|21237.8|21237.8|0
1648631680000|2022-03-30 09:14:40|21238.13|21238.13|21238.41|21238.41|21238.41|21238.41|21238.13|21238.13|0
1648631690000|2022-03-30 09:14:50|21238.45|21238.45|21238.73|21238.73|21238.9|21238.9|21238.4|21238.4|0
1648631700000|2022-03-30 09:15:00|21238.69|21238.69|21238.7|21238.7|21239.19|21239.19|21238.61|21238.61|0
1648631710000|2022-03-30 09:15:10|21238.8|21238.8|21236.92|21236.92|21238.85|21238.85|21236.92|21236.92|0
1648631720000|2022-03-30 09:15:20|21236.88|21236.88|21236.42|21236.42|21236.88|21236.88|21236.16|21236.16|0
1648631730000|2022-03-30 09:15:30|21236.36|21236.36|21234.51|21234.51|21236.36|21236.36|21234.51|21234.51|0
1648631740000|2022-03-30 09:15:40|21234.56|21234.56|21233.3|21233.3|21234.56|21234.56|21233.3|21233.3|0
1648631750000|2022-03-30 09:15:50|21233.25|21233.25|21232.31|21232.31|21233.25|21233.25|21232.31|21232.31|0
1648631760000|2022-03-30 09:16:00|21232.26|21232.26|21231.47|21231.47|21232.43|21232.43|21231.47|21231.47|0
1648631770000|2022-03-30 09:16:10|21231.49|21231.49|21232.26|21232.26|21232.36|21232.36|21231.44|21231.44|0
1648631780000|2022-03-30 09:16:20|21232.36|21232.36|21231.91|21231.91|21232.41|21232.41|21231.91|21231.91|0
1648631790000|2022-03-30 09:16:30|21231.85|21231.85|21230.9|21230.9|21232.13|21232.13|21230.9|21230.9|0
1648631800000|2022-03-30 09:16:40|21230.76|21230.76|21230.59|21230.59|21230.83|21230.83|21230.49|21230.49|0
1648631810000|2022-03-30 09:16:50|21230.66|21230.66|21230.76|21230.76|21230.96|21230.96|21230.66|21230.66|0
1648631820000|2022-03-30 09:17:00|21230.69|21230.69|21230.8|21230.8|21230.8|21230.8|21230.36|21230.36|0
1648631830000|2022-03-30 09:17:10|21230.71|21230.71|21230.62|21230.62|21230.71|21230.71|21230.38|21230.38|0
1648631840000|2022-03-30 09:17:20|21230.43|21230.43|21230.87|21230.87|21230.97|21230.97|21230.31|21230.31|0
1648631850000|2022-03-30 09:17:30|21231.01|21231.01|21231.82|21231.82|21231.82|21231.82|21231.01|21231.01|0
1648631860000|2022-03-30 09:17:40|21231.92|21231.92|21231.76|21231.76|21232.14|21232.14|21231.61|21231.61|0
1648631870000|2022-03-30 09:17:50|21231.68|21231.68|21231.89|21231.89|21232.03|21232.03|21231.68|21231.68|0
1648631880000|2022-03-30 09:18:00|21231.4|21231.4|21231.14|21231.14|21231.4|21231.4|21231.14|21231.14|0
1648631890000|2022-03-30 09:18:10|21230.88|21230.88|21231.32|21231.32|21231.32|21231.32|21230.72|21230.72|0
1648631900000|2022-03-30 09:18:20|21231.18|21231.18|21231.27|21231.27|21231.27|21231.27|21230.93|21230.93|0
1648631910000|2022-03-30 09:18:30|21231.21|21231.21|21230.64|21230.64|21231.21|21231.21|21230.64|21230.64|0
1648631920000|2022-03-30 09:18:40|21230.51|21230.51|21230.43|21230.43|21230.57|21230.57|21230.41|21230.41|0
1648631930000|2022-03-30 09:18:50|21230.28|21230.28|21229.79|21229.79|21230.45|21230.45|21229.79|21229.79|0
1648631940000|2022-03-30 09:19:00|21229.74|21229.74|21229.68|21229.68|21229.74|21229.74|21229.5|21229.5|0
1648631950000|2022-03-30 09:19:10|21229.62|21229.62|21229.94|21229.94|21229.94|21229.94|21229.62|21229.62|0
1648631960000|2022-03-30 09:19:20|21229.88|21229.88|21229.93|21229.93|21229.99|21229.99|21229.78|21229.78|0
1648631970000|2022-03-30 09:19:30|21230.45|21230.45|21230.3|21230.3|21230.57|21230.57|21230.3|21230.3|0
1648631980000|2022-03-30 09:19:40|21230.23|21230.23|21231.13|21231.13|21231.17|21231.17|21230.22|21230.22|0
1648631990000|2022-03-30 09:19:50|21231.3|21231.3|21231.54|21231.54|21231.54|21231.54|21231.3|21231.3|0
1648632000000|2022-03-30 09:20:00|21231.68|21231.68|21232.12|21232.12|21232.15|21232.15|21231.68|21231.68|0
1648632010000|2022-03-30 09:20:10|21232.25|21232.25|21232.49|21232.49|21232.66|21232.66|21232.22|21232.22|0
1648632020000|2022-03-30 09:20:20|21232.52|21232.52|21233.98|21233.98|21234|21234|21232.52|21232.52|0
1648632030000|2022-03-30 09:20:30|21234.12|21234.12|21234.81|21234.81|21234.81|21234.81|21234.12|21234.12|0
1648632040000|2022-03-30 09:20:40|21234.75|21234.75|21237.42|21237.42|21237.43|21237.43|21234.75|21234.75|0
1648632050000|2022-03-30 09:20:50|21237.46|21237.46|21237.83|21237.83|21237.83|21237.83|21237.42|21237.42|0
1648632060000|2022-03-30 09:21:00|21237.96|21237.96|21238.21|21238.21|21238.33|21238.33|21237.87|21237.87|0
1648632070000|2022-03-30 09:21:10|21238.28|21238.28|21239.04|21239.04|21239.04|21239.04|21238.2|21238.2|0
1648632080000|2022-03-30 09:21:20|21239.25|21239.25|21240.53|21240.53|21240.53|21240.53|21239.25|21239.25|0
1648632090000|2022-03-30 09:21:30|21240.72|21240.72|21241.72|21241.72|21241.87|21241.87|21240.66|21240.66|0
1648632100000|2022-03-30 09:21:40|21241.75|21241.75|21244.5|21244.5|21244.5|21244.5|21241.75|21241.75|0
1648632110000|2022-03-30 09:21:50|21244.34|21244.34|21244.47|21244.47|21244.77|21244.77|21244.26|21244.26|0
1648632120000|2022-03-30 09:22:00|21244.52|21244.52|21244.82|21244.82|21244.93|21244.93|21244.52|21244.52|0
1648632130000|2022-03-30 09:22:10|21244.68|21244.68|21244.48|21244.48|21244.85|21244.85|21244.48|21244.48|0
1648632140000|2022-03-30 09:22:20|21244.56|21244.56|21245.57|21245.57|21245.65|21245.65|21244.56|21244.56|0
1648632150000|2022-03-30 09:22:30|21245.66|21245.66|21246.35|21246.35|21246.35|21246.35|21245.66|21245.66|0
1648632160000|2022-03-30 09:22:40|21246.07|21246.07|21246.15|21246.15|21246.15|21246.15|21246.07|21246.07|0
1648632170000|2022-03-30 09:22:50|21246.18|21246.18|21246.32|21246.32|21246.59|21246.59|21246.15|21246.15|0
1648632180000|2022-03-30 09:23:00|21246.35|21246.35|21246.11|21246.11|21246.53|21246.53|21245.85|21245.85|0
1648632190000|2022-03-30 09:23:10|21246.16|21246.16|21246.38|21246.38|21246.46|21246.46|21246.08|21246.08|0
1648632200000|2022-03-30 09:23:20|21246.64|21246.64|21246.59|21246.59|21246.64|21246.64|21246.47|21246.47|0
1648632210000|2022-03-30 09:23:30|21246.54|21246.54|21246.48|21246.48|21246.56|21246.56|21246.43|21246.43|0
1648632220000|2022-03-30 09:23:40|21246.68|21246.68|21246.96|21246.96|21247.01|21247.01|21246.62|21246.62|0
1648632230000|2022-03-30 09:23:50|21247.03|21247.03|21247.38|21247.38|21247.47|21247.47|21247.03|21247.03|0
1648632240000|2022-03-30 09:24:00|21247.53|21247.53|21247.26|21247.26|21247.53|21247.53|21247.08|21247.08|0
1648632250000|2022-03-30 09:24:10|21247.33|21247.33|21247.46|21247.46|21247.47|21247.47|21246.87|21246.87|0
1648632260000|2022-03-30 09:24:20|21247.58|21247.58|21247.47|21247.47|21247.64|21247.64|21247.47|21247.47|0
1648632270000|2022-03-30 09:24:30|21247.41|21247.41|21247.58|21247.58|21247.6|21247.6|21247.32|21247.32|0
1648632280000|2022-03-30 09:24:40|21247.62|21247.62|21247.71|21247.71|21247.9|21247.9|21247.62|21247.62|0
1648632290000|2022-03-30 09:24:50|21247.85|21247.85|21248.52|21248.52|21248.52|21248.52|21247.78|21247.78|0
1648632300000|2022-03-30 09:25:00|21248.68|21248.68|21249.54|21249.54|21249.54|21249.54|21248.66|21248.66|0
1648632310000|2022-03-30 09:25:10|21249.47|21249.47|21249.29|21249.29|21249.62|21249.62|21249.29|21249.29|0
1648632320000|2022-03-30 09:25:20|21249.31|21249.31|21249.25|21249.25|21249.47|21249.47|21249.14|21249.14|0
1648632330000|2022-03-30 09:25:30|21249.3|21249.3|21248.45|21248.45|21249.39|21249.39|21248.33|21248.33|0
1648632340000|2022-03-30 09:25:40|21248.4|21248.4|21248.55|21248.55|21248.68|21248.68|21248.4|21248.4|0
1648632350000|2022-03-30 09:25:50|21248.47|21248.47|21248.43|21248.43|21248.51|21248.51|21248.27|21248.27|0
1648632360000|2022-03-30 09:26:00|21248.21|21248.21|21248.67|21248.67|21248.68|21248.68|21248.21|21248.21|0
1648632370000|2022-03-30 09:26:10|21248.62|21248.62|21248.94|21248.94|21249.09|21249.09|21248.48|21248.48|0
1648632380000|2022-03-30 09:26:20|21249.17|21249.17|21249.41|21249.41|21249.41|21249.41|21249.02|21249.02|0
1648632390000|2022-03-30 09:26:30|21249.37|21249.37|21249.22|21249.22|21249.37|21249.37|21249.22|21249.22|0
1648632400000|2022-03-30 09:26:40|21249.16|21249.16|21248.84|21248.84|21249.16|21249.16|21248.7|21248.7|0
1648632410000|2022-03-30 09:26:50|21248.73|21248.73|21249.23|21249.23|21249.23|21249.23|21248.72|21248.72|0
1648632420000|2022-03-30 09:27:00|21249.37|21249.37|21250.16|21250.16|21250.21|21250.21|21249.37|21249.37|0
1648632430000|2022-03-30 09:27:10|21250.23|21250.23|21250.4|21250.4|21250.63|21250.63|21250.23|21250.23|0
1648632440000|2022-03-30 09:27:20|21250.36|21250.36|21250.77|21250.77|21251.1|21251.1|21250.2|21250.2|0
1648632450000|2022-03-30 09:27:30|21250.69|21250.69|21251.51|21251.51|21251.61|21251.61|21250.55|21250.55|0
1648632460000|2022-03-30 09:27:40|21251.36|21251.36|21251.71|21251.71|21251.94|21251.94|21251.32|21251.32|0
1648632470000|2022-03-30 09:27:50|21251.82|21251.82|21251.26|21251.26|21251.82|21251.82|21251.09|21251.09|0
1648632480000|2022-03-30 09:28:00|21251.15|21251.15|21250.43|21250.43|21251.22|21251.22|21250.43|21250.43|0
1648632490000|2022-03-30 09:28:10|21250.34|21250.34|21250.25|21250.25|21250.39|21250.39|21249.97|21249.97|0
1648632500000|2022-03-30 09:28:20|21250.51|21250.51|21250.3|21250.3|21250.61|21250.61|21249.8|21249.8|0
1648632510000|2022-03-30 09:28:30|21250.14|21250.14|21249.52|21249.52|21250.25|21250.25|21249.52|21249.52|0
1648632520000|2022-03-30 09:28:40|21249.46|21249.46|21249.51|21249.51|21249.56|21249.56|21249.43|21249.43|0
1648632530000|2022-03-30 09:28:50|21249.45|21249.45|21248.98|21248.98|21249.57|21249.57|21248.95|21248.95|0
1648632540000|2022-03-30 09:29:00|21248.9|21248.9|21248.78|21248.78|21249.02|21249.02|21248.67|21248.67|0
1648632550000|2022-03-30 09:29:10|21248.84|21248.84|21248.19|21248.19|21248.86|21248.86|21248.02|21248.02|0
1648632560000|2022-03-30 09:29:20|21247.87|21247.87|21247.85|21247.85|21247.94|21247.94|21247.63|21247.63|0
1648632570000|2022-03-30 09:29:30|21247.78|21247.78|21247.53|21247.53|21247.78|21247.78|21247.53|21247.53|0
1648632580000|2022-03-30 09:29:40|21247.51|21247.51|21247.55|21247.55|21247.55|21247.55|21247.19|21247.19|0
1648632590000|2022-03-30 09:29:50|21248.1|21248.1|21248.13|21248.13|21248.17|21248.17|21247.89|21247.89|0
1648632600000|2022-03-30 09:30:00|21248|21248|21246.37|21246.37|21248|21248|21246.34|21246.34|0
1648632610000|2022-03-30 09:30:10|21246.31|21246.31|21245.34|21245.34|21246.31|21246.31|21245.34|21245.34|0
1648632620000|2022-03-30 09:30:20|21245.58|21245.58|21245.33|21245.33|21245.58|21245.58|21245.22|21245.22|0
1648632630000|2022-03-30 09:30:30|21245.26|21245.26|21245.01|21245.01|21245.26|21245.26|21245.01|21245.01|0
1648632640000|2022-03-30 09:30:40|21244.77|21244.77|21244.88|21244.88|21245.01|21245.01|21244.72|21244.72|0
1648632650000|2022-03-30 09:30:50|21244.66|21244.66|21244.8|21244.8|21244.97|21244.97|21244.53|21244.53|0
1648632660000|2022-03-30 09:31:00|21244.86|21244.86|21244.9|21244.9|21244.95|21244.95|21244.85|21244.85|0
1648632670000|2022-03-30 09:31:10|21244.81|21244.81|21244.58|21244.58|21244.81|21244.81|21244.54|21244.54|0
1648632680000|2022-03-30 09:31:20|21244.52|21244.52|21244.31|21244.31|21244.69|21244.69|21244.31|21244.31|0
1648632690000|2022-03-30 09:31:30|21244.03|21244.03|21244.44|21244.44|21244.44|21244.44|21244.03|21244.03|0
1648632700000|2022-03-30 09:31:40|21244.5|21244.5|21244.74|21244.74|21244.74|21244.74|21244.47|21244.47|0
1648632710000|2022-03-30 09:31:50|21244.71|21244.71|21244.82|21244.82|21244.93|21244.93|21244.64|21244.64|0
1648632720000|2022-03-30 09:32:00|21244.71|21244.71|21244.47|21244.47|21244.73|21244.73|21244.47|21244.47|0
1648632730000|2022-03-30 09:32:10|21244.76|21244.76|21245.39|21245.39|21245.39|21245.39|21244.76|21244.76|0
1648632740000|2022-03-30 09:32:20|21245.47|21245.47|21246.01|21246.01|21246.12|21246.12|21245.47|21245.47|0
1648632750000|2022-03-30 09:32:30|21245.92|21245.92|21245.63|21245.63|21245.99|21245.99|21245.63|21245.63|0
1648632760000|2022-03-30 09:32:40|21245.48|21245.48|21244.48|21244.48|21245.56|21245.56|21244.48|21244.48|0
1648632770000|2022-03-30 09:32:50|21244.4|21244.4|21244.39|21244.39|21244.44|21244.44|21244.28|21244.28|0
1648632780000|2022-03-30 09:33:00|21244.33|21244.33|21243.84|21243.84|21244.56|21244.56|21243.84|21243.84|0
1648632790000|2022-03-30 09:33:10|21243.81|21243.81|21243.7|21243.7|21243.94|21243.94|21243.7|21243.7|0
1648632800000|2022-03-30 09:33:20|21243.61|21243.61|21243.22|21243.22|21243.61|21243.61|21243.22|21243.22|0
1648632810000|2022-03-30 09:33:30|21243.11|21243.11|21243.16|21243.16|21243.22|21243.22|21243.09|21243.09|0
1648632820000|2022-03-30 09:33:40|21243.19|21243.19|21242.5|21242.5|21243.19|21243.19|21242.5|21242.5|0
1648632830000|2022-03-30 09:33:50|21242.69|21242.69|21241.83|21241.83|21242.69|21242.69|21241.72|21241.72|0
1648632840000|2022-03-30 09:34:00|21241.56|21241.56|21238.96|21238.96|21241.84|21241.84|21238.96|21238.96|0
1648632850000|2022-03-30 09:34:10|21238.85|21238.85|21238.14|21238.14|21238.85|21238.85|21238.04|21238.04|0
1648632860000|2022-03-30 09:34:20|21238.09|21238.09|21237.29|21237.29|21238.36|21238.36|21237.29|21237.29|0
1648632870000|2022-03-30 09:34:30|21237.05|21237.05|21237.85|21237.85|21237.85|21237.85|21237.05|21237.05|0
1648632880000|2022-03-30 09:34:40|21237.9|21237.9|21237.37|21237.37|21238.27|21238.27|21237.37|21237.37|0
1648632890000|2022-03-30 09:34:50|21237.64|21237.64|21237.96|21237.96|21237.96|21237.96|21237.51|21237.51|0
1648632900000|2022-03-30 09:35:00|21237.7|21237.7|21237.64|21237.64|21237.73|21237.73|21237.1|21237.1|0
1648632910000|2022-03-30 09:35:10|21237.77|21237.77|21237.69|21237.69|21238.08|21238.08|21237.69|21237.69|0
1648632920000|2022-03-30 09:35:20|21237.83|21237.83|21236.65|21236.65|21237.9|21237.9|21236.46|21236.46|0
1648632930000|2022-03-30 09:35:30|21236.58|21236.58|21236.4|21236.4|21236.7|21236.7|21236.4|21236.4|0
1648632940000|2022-03-30 09:35:40|21236.75|21236.75|21237.36|21237.36|21237.36|21237.36|21236.75|21236.75|0
1648632950000|2022-03-30 09:35:50|21237.39|21237.39|21237.42|21237.42|21237.53|21237.53|21237.03|21237.03|0
1648632960000|2022-03-30 09:36:00|21237.4|21237.4|21236.98|21236.98|21237.65|21237.65|21236.98|21236.98|0
1648632970000|2022-03-30 09:36:10|21236.89|21236.89|21236.67|21236.67|21237.07|21237.07|21236.67|21236.67|0
1648632980000|2022-03-30 09:36:20|21236.68|21236.68|21236.63|21236.63|21236.89|21236.89|21236.4|21236.4|0
1648632990000|2022-03-30 09:36:30|21236.66|21236.66|21236.4|21236.4|21236.66|21236.66|21236.29|21236.29|0
1648633000000|2022-03-30 09:36:40|21236.32|21236.32|21232.6|21232.6|21236.33|21236.33|21232.6|21232.6|0
1648633010000|2022-03-30 09:36:50|21232.72|21232.72|21231.94|21231.94|21232.72|21232.72|21231.94|21231.94|0
1648633020000|2022-03-30 09:37:00|21232.13|21232.13|21232.38|21232.38|21232.38|21232.38|21232.01|21232.01|0
1648633030000|2022-03-30 09:37:10|21232.49|21232.49|21232.04|21232.04|21232.49|21232.49|21232.02|21232.02|0
1648633040000|2022-03-30 09:37:20|21232.16|21232.16|21231.49|21231.49|21232.25|21232.25|21231.49|21231.49|0
1648633050000|2022-03-30 09:37:30|21231.56|21231.56|21231.31|21231.31|21231.56|21231.56|21231.09|21231.09|0
1648633060000|2022-03-30 09:37:40|21231.28|21231.28|21230.94|21230.94|21231.35|21231.35|21230.94|21230.94|0
1648633070000|2022-03-30 09:37:50|21230.97|21230.97|21230.99|21230.99|21230.99|21230.99|21230.86|21230.86|0
1648633080000|2022-03-30 09:38:00|21230.91|21230.91|21230.79|21230.79|21230.94|21230.94|21230.57|21230.57|0
1648633090000|2022-03-30 09:38:10|21230.76|21230.76|21230.69|21230.69|21230.83|21230.83|21230.65|21230.65|0
1648633100000|2022-03-30 09:38:20|21230.62|21230.62|21230.71|21230.71|21230.74|21230.74|21230.46|21230.46|0
1648633110000|2022-03-30 09:38:30|21230.68|21230.68|21230.93|21230.93|21230.93|21230.93|21230.57|21230.57|0
1648633120000|2022-03-30 09:38:40|21230.81|21230.81|21231.1|21231.1|21231.11|21231.11|21230.81|21230.81|0
1648633130000|2022-03-30 09:38:50|21231.14|21231.14|21232.01|21232.01|21232.01|21232.01|21231.14|21231.14|0
1648633140000|2022-03-30 09:39:00|21232.15|21232.15|21232.54|21232.54|21232.54|21232.54|21232.15|21232.15|0
1648633150000|2022-03-30 09:39:10|21232.96|21232.96|21232.95|21232.95|21233.04|21233.04|21232.79|21232.79|0
1648633160000|2022-03-30 09:39:20|21233.08|21233.08|21233.05|21233.05|21233.34|21233.34|21233.01|21233.01|0
1648633170000|2022-03-30 09:39:30|21232.94|21232.94|21232.22|21232.22|21232.94|21232.94|21232.22|21232.22|0
1648633180000|2022-03-30 09:39:40|21232.27|21232.27|21232.54|21232.54|21232.54|21232.54|21232.27|21232.27|0
1648633190000|2022-03-30 09:39:50|21232.58|21232.58|21232.54|21232.54|21232.81|21232.81|21232.32|21232.32|0
1648633200000|2022-03-30 09:40:00|21232.52|21232.52|21232.39|21232.39|21232.96|21232.96|21232.39|21232.39|0
1648633210000|2022-03-30 09:40:10|21232.33|21232.33|21231.98|21231.98|21232.33|21232.33|21231.75|21231.75|0
1648633220000|2022-03-30 09:40:20|21231.89|21231.89|21231.56|21231.56|21231.89|21231.89|21231.46|21231.46|0
1648633230000|2022-03-30 09:40:30|21231.58|21231.58|21231.84|21231.84|21232|21232|21231.58|21231.58|0
1648633240000|2022-03-30 09:40:40|21231.77|21231.77|21232.03|21232.03|21232.1|21232.1|21231.77|21231.77|0
1648633250000|2022-03-30 09:40:50|21232.11|21232.11|21232.58|21232.58|21232.58|21232.58|21232.08|21232.08|0
1648633260000|2022-03-30 09:41:00|21232.81|21232.81|21232.98|21232.98|21233.17|21233.17|21232.81|21232.81|0
1648633270000|2022-03-30 09:41:10|21233.05|21233.05|21232.92|21232.92|21233.05|21233.05|21232.92|21232.92|0
1648633280000|2022-03-30 09:41:20|21232.98|21232.98|21233.09|21233.09|21233.12|21233.12|21232.86|21232.86|0
1648633290000|2022-03-30 09:41:30|21232.98|21232.98|21232.99|21232.99|21233.19|21233.19|21232.98|21232.98|0
1648633300000|2022-03-30 09:41:40|21232.91|21232.91|21233.02|21233.02|21233.04|21233.04|21232.91|21232.91|0
1648633310000|2022-03-30 09:41:50|21233.09|21233.09|21233.05|21233.05|21233.25|21233.25|21233.05|21233.05|0
1648633320000|2022-03-30 09:42:00|21232.97|21232.97|21233.68|21233.68|21233.68|21233.68|21232.97|21232.97|0
1648633330000|2022-03-30 09:42:10|21233.72|21233.72|21233.77|21233.77|21234|21234|21233.48|21233.48|0
1648633340000|2022-03-30 09:42:20|21233.91|21233.91|21234.81|21234.81|21234.81|21234.81|21233.87|21233.87|0
1648633350000|2022-03-30 09:42:30|21234.98|21234.98|21235.17|21235.17|21235.17|21235.17|21234.94|21234.94|0
1648633360000|2022-03-30 09:42:40|21235.06|21235.06|21234.88|21234.88|21235.27|21235.27|21234.88|21234.88|0
1648633370000|2022-03-30 09:42:50|21234.79|21234.79|21235.31|21235.31|21235.4|21235.4|21234.79|21234.79|0
1648633380000|2022-03-30 09:43:00|21235.25|21235.25|21235.25|21235.25|21235.38|21235.38|21235.25|21235.25|0
1648633390000|2022-03-30 09:43:10|21235.3|21235.3|21234.59|21234.59|21235.3|21235.3|21234.59|21234.59|0
1648633400000|2022-03-30 09:43:20|21234.69|21234.69|21234.77|21234.77|21234.96|21234.96|21234.55|21234.55|0
1648633410000|2022-03-30 09:43:30|21234.7|21234.7|21234.92|21234.92|21234.94|21234.94|21234.46|21234.46|0
1648633420000|2022-03-30 09:43:40|21235.07|21235.07|21235.34|21235.34|21235.34|21235.34|21235.05|21235.05|0
1648633430000|2022-03-30 09:43:50|21235.25|21235.25|21235.25|21235.25|21235.41|21235.41|21235.11|21235.11|0
1648633440000|2022-03-30 09:44:00|21235.28|21235.28|21235.33|21235.33|21235.43|21235.43|21235.23|21235.23|0
1648633450000|2022-03-30 09:44:10|21235.39|21235.39|21235.73|21235.73|21235.73|21235.73|21235.39|21235.39|0
1648633460000|2022-03-30 09:44:20|21235.7|21235.7|21235.56|21235.56|21235.87|21235.87|21235.56|21235.56|0
1648633470000|2022-03-30 09:44:30|21235.65|21235.65|21235.79|21235.79|21235.87|21235.87|21235.43|21235.43|0
1648633480000|2022-03-30 09:44:40|21235.73|21235.73|21235.8|21235.8|21235.8|21235.8|21235.73|21235.73|0
1648633490000|2022-03-30 09:44:50|21235.89|21235.89|21235.65|21235.65|21236|21236|21235.61|21235.61|0
1648633500000|2022-03-30 09:45:00|21235.59|21235.59|21235.85|21235.85|21235.85|21235.85|21235.59|21235.59|0
1648633510000|2022-03-30 09:45:10|21235.89|21235.89|21235.64|21235.64|21236.14|21236.14|21235.64|21235.64|0
1648633520000|2022-03-30 09:45:20|21235.69|21235.69|21234.93|21234.93|21235.82|21235.82|21234.93|21234.93|0
1648633530000|2022-03-30 09:45:30|21234.89|21234.89|21234.91|21234.91|21234.98|21234.98|21234.89|21234.89|0
1648633540000|2022-03-30 09:45:40|21235.02|21235.02|21235.12|21235.12|21235.12|21235.12|21234.76|21234.76|0
1648633550000|2022-03-30 09:45:50|21235.28|21235.28|21235.52|21235.52|21235.59|21235.59|21235.2|21235.2|0
1648633560000|2022-03-30 09:46:00|21235.41|21235.41|21235.69|21235.69|21235.69|21235.69|21235.14|21235.14|0
1648633570000|2022-03-30 09:46:10|21235.74|21235.74|21236.29|21236.29|21236.29|21236.29|21235.74|21235.74|0
1648633580000|2022-03-30 09:46:20|21236.36|21236.36|21236.33|21236.33|21236.58|21236.58|21236.33|21236.33|0
1648633590000|2022-03-30 09:46:30|21236.2|21236.2|21235.59|21235.59|21236.25|21236.25|21235.59|21235.59|0
1648633600000|2022-03-30 09:46:40|21235.7|21235.7|21235.08|21235.08|21235.7|21235.7|21234.97|21234.97|0
1648633610000|2022-03-30 09:46:50|21234.98|21234.98|21235.43|21235.43|21235.43|21235.43|21234.8|21234.8|0
1648633620000|2022-03-30 09:47:00|21235.52|21235.52|21235.5|21235.5|21235.82|21235.82|21235.5|21235.5|0
1648633630000|2022-03-30 09:47:10|21235.58|21235.58|21235.44|21235.44|21235.58|21235.58|21235.44|21235.44|0
1648633640000|2022-03-30 09:47:20|21235.32|21235.32|21235.69|21235.69|21235.69|21235.69|21235.32|21235.32|0
1648633650000|2022-03-30 09:47:30|21235.75|21235.75|21235.7|21235.7|21235.83|21235.83|21235.65|21235.65|0
1648633660000|2022-03-30 09:47:40|21235.97|21235.97|21235.86|21235.86|21236.06|21236.06|21235.86|21235.86|0
1648633670000|2022-03-30 09:47:50|21235.97|21235.97|21236.1|21236.1|21236.24|21236.24|21235.97|21235.97|0
1648633680000|2022-03-30 09:48:00|21236.21|21236.21|21236.65|21236.65|21236.65|21236.65|21236.21|21236.21|0
1648633690000|2022-03-30 09:48:10|21236.43|21236.43|21236.54|21236.54|21236.54|21236.54|21236.37|21236.37|0
1648633700000|2022-03-30 09:48:20|21236.6|21236.6|21236.81|21236.81|21236.81|21236.81|21236.55|21236.55|0
1648633710000|2022-03-30 09:48:30|21236.85|21236.85|21236.77|21236.77|21237.44|21237.44|21236.73|21236.73|0
1648633720000|2022-03-30 09:48:40|21236.72|21236.72|21236.83|21236.83|21236.89|21236.89|21236.72|21236.72|0
1648633730000|2022-03-30 09:48:50|21236.99|21236.99|21236.85|21236.85|21237.05|21237.05|21236.85|21236.85|0
1648633740000|2022-03-30 09:49:00|21236.71|21236.71|21237.05|21237.05|21237.05|21237.05|21236.71|21236.71|0
1648633750000|2022-03-30 09:49:10|21237.31|21237.31|21237.61|21237.61|21237.76|21237.76|21237.31|21237.31|0
1648633760000|2022-03-30 09:49:20|21237.66|21237.66|21237.76|21237.76|21237.86|21237.86|21237.41|21237.41|0
1648633770000|2022-03-30 09:49:30|21237.79|21237.79|21237.69|21237.69|21238|21238|21237.58|21237.58|0
1648633780000|2022-03-30 09:49:40|21237.51|21237.51|21236.84|21236.84|21237.51|21237.51|21236.84|21236.84|0
1648633790000|2022-03-30 09:49:50|21236.89|21236.89|21236.15|21236.15|21236.89|21236.89|21236.15|21236.15|0
1648633800000|2022-03-30 09:50:00|21236.08|21236.08|21235.78|21235.78|21236.33|21236.33|21235.69|21235.69|0
1648633810000|2022-03-30 09:50:10|21235.84|21235.84|21235.82|21235.82|21236.03|21236.03|21235.58|21235.58|0
1648633820000|2022-03-30 09:50:20|21235.66|21235.66|21235.37|21235.37|21235.66|21235.66|21235.37|21235.37|0
1648633830000|2022-03-30 09:50:30|21235.3|21235.3|21234.66|21234.66|21235.3|21235.3|21234.66|21234.66|0
1648633840000|2022-03-30 09:50:40|21234.46|21234.46|21234.23|21234.23|21234.46|21234.46|21233.94|21233.94|0
1648633850000|2022-03-30 09:50:50|21234.42|21234.42|21234.54|21234.54|21234.63|21234.63|21234.32|21234.32|0
1648633860000|2022-03-30 09:51:00|21234.51|21234.51|21234.59|21234.59|21234.82|21234.82|21234.51|21234.51|0
1648633870000|2022-03-30 09:51:10|21234.66|21234.66|21234.64|21234.64|21234.74|21234.74|21234.62|21234.62|0
1648633880000|2022-03-30 09:51:20|21234.58|21234.58|21234.25|21234.25|21234.58|21234.58|21234.25|21234.25|0
1648633890000|2022-03-30 09:51:30|21234.23|21234.23|21234.42|21234.42|21234.42|21234.42|21234.12|21234.12|0
1648633900000|2022-03-30 09:51:40|21234.34|21234.34|21234.33|21234.33|21234.48|21234.48|21234.33|21234.33|0
1648633910000|2022-03-30 09:51:50|21234.41|21234.41|21234.56|21234.56|21234.56|21234.56|21234.34|21234.34|0
1648633920000|2022-03-30 09:52:00|21234.64|21234.64|21234.81|21234.81|21234.88|21234.88|21234.64|21234.64|0
1648633930000|2022-03-30 09:52:10|21234.85|21234.85|21234.89|21234.89|21234.89|21234.89|21234.77|21234.77|0
1648633940000|2022-03-30 09:52:20|21235.1|21235.1|21236.62|21236.62|21236.62|21236.62|21235.1|21235.1|0
1648633950000|2022-03-30 09:52:30|21236.55|21236.55|21236.46|21236.46|21236.7|21236.7|21236.46|21236.46|0
1648633960000|2022-03-30 09:52:40|21236.35|21236.35|21236.11|21236.11|21236.35|21236.35|21236.11|21236.11|0
1648633970000|2022-03-30 09:52:50|21236.27|21236.27|21236.61|21236.61|21236.74|21236.74|21236.27|21236.27|0
1648633980000|2022-03-30 09:53:00|21236.55|21236.55|21236.22|21236.22|21236.55|21236.55|21235.97|21235.97|0
1648633990000|2022-03-30 09:53:10|21236.4|21236.4|21236.41|21236.41|21236.67|21236.67|21236.4|21236.4|0
1648634000000|2022-03-30 09:53:20|21236.34|21236.34|21235.49|21235.49|21236.34|21236.34|21235.49|21235.49|0
1648634010000|2022-03-30 09:53:30|21235.54|21235.54|21235.3|21235.3|21235.68|21235.68|21235.3|21235.3|0
1648634020000|2022-03-30 09:53:40|21235.28|21235.28|21235.62|21235.62|21235.62|21235.62|21235.28|21235.28|0
1648634030000|2022-03-30 09:53:50|21235.56|21235.56|21236.03|21236.03|21236.08|21236.08|21235.56|21235.56|0
1648634040000|2022-03-30 09:54:00|21236.23|21236.23|21236.62|21236.62|21236.63|21236.63|21236.18|21236.18|0
1648634050000|2022-03-30 09:54:10|21236.74|21236.74|21236.75|21236.75|21237.03|21237.03|21236.62|21236.62|0
1648634060000|2022-03-30 09:54:20|21236.97|21236.97|21237.03|21237.03|21237.03|21237.03|21236.83|21236.83|0
1648634070000|2022-03-30 09:54:30|21237.1|21237.1|21237.11|21237.11|21237.19|21237.19|21237.04|21237.04|0
1648634080000|2022-03-30 09:54:40|21236.73|21236.73|21236.29|21236.29|21237.03|21237.03|21236.29|21236.29|0
1648634090000|2022-03-30 09:54:50|21236.27|21236.27|21236.61|21236.61|21236.72|21236.72|21236.18|21236.18|0
1648634100000|2022-03-30 09:55:00|21236.72|21236.72|21236.76|21236.76|21236.86|21236.86|21236.59|21236.59|0
1648634110000|2022-03-30 09:55:10|21236.79|21236.79|21236.79|21236.79|21236.86|21236.86|21236.69|21236.69|0
1648634120000|2022-03-30 09:55:20|21236.75|21236.75|21237.83|21237.83|21237.83|21237.83|21236.72|21236.72|0
1648634130000|2022-03-30 09:55:30|21237.89|21237.89|21238.05|21238.05|21238.05|21238.05|21237.76|21237.76|0
1648634140000|2022-03-30 09:55:40|21238.01|21238.01|21237.78|21237.78|21238.01|21238.01|21237.78|21237.78|0
1648634150000|2022-03-30 09:55:50|21237.88|21237.88|21238.49|21238.49|21238.49|21238.49|21237.88|21237.88|0
1648634160000|2022-03-30 09:56:00|21238.46|21238.46|21239.24|21239.24|21239.31|21239.31|21238.37|21238.37|0
1648634170000|2022-03-30 09:56:10|21239.31|21239.31|21240.31|21240.31|21240.31|21240.31|21239.31|21239.31|0
1648634180000|2022-03-30 09:56:20|21240.43|21240.43|21239.72|21239.72|21240.67|21240.67|21239.72|21239.72|0
1648634190000|2022-03-30 09:56:30|21239.7|21239.7|21239.59|21239.59|21239.7|21239.7|21239.49|21239.49|0
1648634200000|2022-03-30 09:56:40|21239.67|21239.67|21239.54|21239.54|21239.67|21239.67|21238.85|21238.85|0
1648634210000|2022-03-30 09:56:50|21239.68|21239.68|21240.2|21240.2|21240.2|21240.2|21239.57|21239.57|0
1648634220000|2022-03-30 09:57:00|21240.28|21240.28|21240.89|21240.89|21241|21241|21240.28|21240.28|0
1648634230000|2022-03-30 09:57:10|21241.01|21241.01|21241.19|21241.19|21241.19|21241.19|21241|21241|0
1648634240000|2022-03-30 09:57:20|21241.14|21241.14|21241.74|21241.74|21241.79|21241.79|21241.14|21241.14|0
1648634250000|2022-03-30 09:57:30|21241.68|21241.68|21242.41|21242.41|21242.41|21242.41|21241.68|21241.68|0
1648634260000|2022-03-30 09:57:40|21242.48|21242.48|21242.5|21242.5|21242.5|21242.5|21242.41|21242.41|0
1648634270000|2022-03-30 09:57:50|21242.52|21242.52|21242.41|21242.41|21242.87|21242.87|21242.41|21242.41|0
1648634280000|2022-03-30 09:58:00|21242.44|21242.44|21242.68|21242.68|21242.68|21242.68|21242.26|21242.26|0
1648634290000|2022-03-30 09:58:10|21242.74|21242.74|21243.23|21243.23|21243.23|21243.23|21242.74|21242.74|0
1648634300000|2022-03-30 09:58:20|21243.14|21243.14|21243.8|21243.8|21243.8|21243.8|21243.14|21243.14|0
1648634310000|2022-03-30 09:58:30|21243.86|21243.86|21243.84|21243.84|21243.91|21243.91|21243.62|21243.62|0
1648634320000|2022-03-30 09:58:40|21243.95|21243.95|21244.08|21244.08|21244.11|21244.11|21243.89|21243.89|0
1648634330000|2022-03-30 09:58:50|21243.83|21243.83|21243.93|21243.93|21244|21244|21243.78|21243.78|0
1648634340000|2022-03-30 09:59:00|21243.83|21243.83|21243.94|21243.94|21244.16|21244.16|21243.75|21243.75|0
1648634350000|2022-03-30 09:59:10|21244.05|21244.05|21244.19|21244.19|21244.31|21244.31|21244.01|21244.01|0
1648634360000|2022-03-30 09:59:20|21244.01|21244.01|21244.13|21244.13|21244.32|21244.32|21243.95|21243.95|0
1648634370000|2022-03-30 09:59:30|21244.22|21244.22|21244.29|21244.29|21244.41|21244.41|21244.19|21244.19|0
1648634380000|2022-03-30 09:59:40|21244.15|21244.15|21244.39|21244.39|21244.59|21244.59|21244.11|21244.11|0
1648634390000|2022-03-30 09:59:50|21244.48|21244.48|21245.1|21245.1|21245.1|21245.1|21244.46|21244.46|0
1648634400000|2022-03-30 10:00:00|21245.16|21245.16|21215.88|21215.88|21245.16|21245.16|21215.75|21215.75|0
1648634410000|2022-03-30 10:00:10|21213.56|21213.56|21210.62|21210.62|21213.56|21213.56|21208.08|21208.08|0
1648634420000|2022-03-30 10:00:20|21210.65|21210.65|21218.24|21218.24|21218.77|21218.77|21210.65|21210.65|0
1648634430000|2022-03-30 10:00:30|21218.2|21218.2|21215.09|21215.09|21218.2|21218.2|21215.09|21215.09|0
1648634440000|2022-03-30 10:00:40|21214.98|21214.98|21210.02|21210.02|21214.98|21214.98|21208.77|21208.77|0
1648634450000|2022-03-30 10:00:50|21210.1|21210.1|21211.47|21211.47|21211.47|21211.47|21210.1|21210.1|0
1648634460000|2022-03-30 10:01:00|21211.57|21211.57|21211|21211|21211.57|21211.57|21210.41|21210.41|0
1648634470000|2022-03-30 10:01:10|21211.05|21211.05|21210.29|21210.29|21211.05|21211.05|21209.93|21209.93|0
1648634480000|2022-03-30 10:01:20|21210.32|21210.32|21210.79|21210.79|21210.79|21210.79|21210.15|21210.15|0
1648634490000|2022-03-30 10:01:30|21210.87|21210.87|21214.06|21214.06|21214.11|21214.11|21210.87|21210.87|0
1648634500000|2022-03-30 10:01:40|21214.15|21214.15|21215.87|21215.87|21215.9|21215.9|21214.09|21214.09|0
1648634510000|2022-03-30 10:01:50|21215.85|21215.85|21215.7|21215.7|21216.15|21216.15|21215.5|21215.5|0
1648634520000|2022-03-30 10:02:00|21215.86|21215.86|21216.57|21216.57|21216.57|21216.57|21215.82|21215.82|0
1648634530000|2022-03-30 10:02:10|21216.55|21216.55|21216.86|21216.86|21216.86|21216.86|21216.38|21216.38|0
1648634540000|2022-03-30 10:02:20|21216.88|21216.88|21218.4|21218.4|21218.4|21218.4|21216.88|21216.88|0
1648634550000|2022-03-30 10:02:30|21218.47|21218.47|21219.02|21219.02|21219.07|21219.07|21218.47|21218.47|0
1648634560000|2022-03-30 10:02:40|21218.87|21218.87|21218.97|21218.97|21218.98|21218.98|21218.73|21218.73|0
1648634570000|2022-03-30 10:02:50|21218.84|21218.84|21219.47|21219.47|21219.47|21219.47|21218.84|21218.84|0
1648634580000|2022-03-30 10:03:00|21219.54|21219.54|21219.23|21219.23|21219.59|21219.59|21219.13|21219.13|0
1648634590000|2022-03-30 10:03:10|21219.26|21219.26|21219.18|21219.18|21219.47|21219.47|21219.16|21219.16|0
1648634600000|2022-03-30 10:03:20|21219.13|21219.13|21219.24|21219.24|21219.37|21219.37|21219.04|21219.04|0
1648634610000|2022-03-30 10:03:30|21219.19|21219.19|21219.46|21219.46|21219.47|21219.47|21219.09|21219.09|0
1648634620000|2022-03-30 10:03:40|21219.6|21219.6|21220.4|21220.4|21220.4|21220.4|21219.55|21219.55|0
1648634630000|2022-03-30 10:03:50|21220.26|21220.26|21220.21|21220.21|21220.26|21220.26|21219.68|21219.68|0
1648634640000|2022-03-30 10:04:00|21220.23|21220.23|21220.97|21220.97|21220.97|21220.97|21220.23|21220.23|0
1648634650000|2022-03-30 10:04:10|21221|21221|21221.13|21221.13|21221.21|21221.21|21221|21221|0
1648634660000|2022-03-30 10:04:20|21221.28|21221.28|21220.77|21220.77|21221.51|21221.51|21220.71|21220.71|0
1648634670000|2022-03-30 10:04:30|21220.49|21220.49|21220.05|21220.05|21220.74|21220.74|21220.05|21220.05|0
1648634680000|2022-03-30 10:04:40|21220.03|21220.03|21220.14|21220.14|21220.14|21220.14|21219.82|21219.82|0
1648634690000|2022-03-30 10:04:50|21220.24|21220.24|21220.29|21220.29|21220.35|21220.35|21220.21|21220.21|0
1648634700000|2022-03-30 10:05:00|21220.49|21220.49|21220.81|21220.81|21220.92|21220.92|21220.49|21220.49|0
1648634710000|2022-03-30 10:05:10|21220.75|21220.75|21220.07|21220.07|21220.77|21220.77|21219.98|21219.98|0
1648634720000|2022-03-30 10:05:20|21220.02|21220.02|21220.57|21220.57|21220.7|21220.7|21219.6|21219.6|0
1648634730000|2022-03-30 10:05:30|21220.65|21220.65|21220.24|21220.24|21220.67|21220.67|21220.24|21220.24|0
1648634740000|2022-03-30 10:05:40|21220.31|21220.31|21221.11|21221.11|21221.37|21221.37|21220.25|21220.25|0
1648634750000|2022-03-30 10:05:50|21221.04|21221.04|21221.58|21221.58|21221.72|21221.72|21221.04|21221.04|0
1648634760000|2022-03-30 10:06:00|21221.49|21221.49|21221.78|21221.78|21222.17|21222.17|21221.49|21221.49|0
1648634770000|2022-03-30 10:06:10|21221.94|21221.94|21219.85|21219.85|21222.04|21222.04|21219.85|21219.85|0
1648634780000|2022-03-30 10:06:20|21219.92|21219.92|21219.31|21219.31|21219.92|21219.92|21219.31|21219.31|0
1648634790000|2022-03-30 10:06:30|21219.24|21219.24|21218.82|21218.82|21219.24|21219.24|21218.82|21218.82|0
1648634800000|2022-03-30 10:06:40|21218.73|21218.73|21216.67|21216.67|21218.73|21218.73|21216.64|21216.64|0
1648634810000|2022-03-30 10:06:50|21216.78|21216.78|21216.15|21216.15|21216.83|21216.83|21216.14|21216.14|0
1648634820000|2022-03-30 10:07:00|21216.05|21216.05|21215.94|21215.94|21216.05|21216.05|21215.85|21215.85|0
1648634830000|2022-03-30 10:07:10|21215.8|21215.8|21216.05|21216.05|21216.05|21216.05|21215.7|21215.7|0
1648634840000|2022-03-30 10:07:20|21216.2|21216.2|21214.87|21214.87|21216.26|21216.26|21214.87|21214.87|0
1648634850000|2022-03-30 10:07:30|21214.9|21214.9|21214.19|21214.19|21214.9|21214.9|21214.1|21214.1|0
1648634860000|2022-03-30 10:07:40|21214.1|21214.1|21213.91|21213.91|21214.1|21214.1|21213.81|21213.81|0
1648634870000|2022-03-30 10:07:50|21211.71|21211.71|21207.2|21207.2|21211.71|21211.71|21207.2|21207.2|0
1648634880000|2022-03-30 10:08:00|21207.23|21207.23|21206.83|21206.83|21207.23|21207.23|21206.71|21206.71|0
1648634890000|2022-03-30 10:08:10|21207.05|21207.05|21206.67|21206.67|21207.34|21207.34|21206.67|21206.67|0
1648634900000|2022-03-30 10:08:20|21206.64|21206.64|21206.45|21206.45|21206.89|21206.89|21206.45|21206.45|0
1648634910000|2022-03-30 10:08:30|21204.8|21204.8|21204.46|21204.46|21204.8|21204.8|21204.28|21204.28|0
1648634920000|2022-03-30 10:08:40|21204.53|21204.53|21204.3|21204.3|21204.55|21204.55|21204.1|21204.1|0
1648634930000|2022-03-30 10:08:50|21204.22|21204.22|21203.85|21203.85|21204.22|21204.22|21203.73|21203.73|0
1648634940000|2022-03-30 10:09:00|21203.93|21203.93|21203.79|21203.79|21204.1|21204.1|21203.73|21203.73|0
1648634950000|2022-03-30 10:09:10|21203.82|21203.82|21204.19|21204.19|21204.2|21204.2|21203.82|21203.82|0
1648634960000|2022-03-30 10:09:20|21204.13|21204.13|21203.95|21203.95|21204.13|21204.13|21203.73|21203.73|0
1648634970000|2022-03-30 10:09:30|21203.86|21203.86|21203.58|21203.58|21203.86|21203.86|21203.53|21203.53|0
1648634980000|2022-03-30 10:09:40|21203.51|21203.51|21202.02|21202.02|21203.51|21203.51|21202.02|21202.02|0
1648634990000|2022-03-30 10:09:50|21201.96|21201.96|21201.26|21201.26|21201.96|21201.96|21201.26|21201.26|0
1648635000000|2022-03-30 10:10:00|21201.18|21201.18|21200.24|21200.24|21201.37|21201.37|21200.24|21200.24|0
1648635010000|2022-03-30 10:10:10|21200.12|21200.12|21198.86|21198.86|21200.12|21200.12|21198.7|21198.7|0
1648635020000|2022-03-30 10:10:20|21198.98|21198.98|21198.15|21198.15|21199.03|21199.03|21198.15|21198.15|0
1648635030000|2022-03-30 10:10:30|21198.07|21198.07|21197.77|21197.77|21198.07|21198.07|21197.71|21197.71|0
1648635040000|2022-03-30 10:10:40|21197.72|21197.72|21197.1|21197.1|21197.72|21197.72|21197|21197|0
1648635050000|2022-03-30 10:10:50|21196.71|21196.71|21196.71|21196.71|21196.71|21196.71|21196.71|21196.71|0
1648635060000|2022-03-30 10:11:00|21196.69|21196.69|21196.18|21196.18|21196.69|21196.69|21196.15|21196.15|0
1648635070000|2022-03-30 10:11:10|21196.09|21196.09|21195.65|21195.65|21196.12|21196.12|21195.62|21195.62|0
1648635080000|2022-03-30 10:11:20|21195.62|21195.62|21196.69|21196.69|21196.85|21196.85|21195.62|21195.62|0
1648635090000|2022-03-30 10:11:30|21196.6|21196.6|21196.6|21196.6|21196.76|21196.76|21196.44|21196.44|0
1648635100000|2022-03-30 10:11:40|21196.52|21196.52|21196.4|21196.4|21196.53|21196.53|21196.37|21196.37|0
1648635110000|2022-03-30 10:11:50|21196.11|21196.11|21196.34|21196.34|21196.45|21196.45|21196.11|21196.11|0
1648635120000|2022-03-30 10:12:00|21196.39|21196.39|21196.26|21196.26|21196.61|21196.61|21196.24|21196.24|0
1648635130000|2022-03-30 10:12:10|21196.51|21196.51|21196.54|21196.54|21196.97|21196.97|21196.51|21196.51|0
1648635140000|2022-03-30 10:12:20|21196.59|21196.59|21196.62|21196.62|21196.72|21196.72|21196.54|21196.54|0
1648635150000|2022-03-30 10:12:30|21196.54|21196.54|21196.64|21196.64|21196.9|21196.9|21196.41|21196.41|0
1648635160000|2022-03-30 10:12:40|21196.59|21196.59|21196.29|21196.29|21196.6|21196.6|21196.29|21196.29|0
1648635170000|2022-03-30 10:12:50|21196.08|21196.08|21196.08|21196.08|21196.26|21196.26|21196.04|21196.04|0
1648635180000|2022-03-30 10:13:00|21195.95|21195.95|21196.67|21196.67|21196.67|21196.67|21195.95|21195.95|0
1648635190000|2022-03-30 10:13:10|21196.93|21196.93|21196.36|21196.36|21197.01|21197.01|21196.31|21196.31|0
1648635200000|2022-03-30 10:13:20|21196.33|21196.33|21195.59|21195.59|21196.33|21196.33|21195.59|21195.59|0
1648635210000|2022-03-30 10:13:30|21195.41|21195.41|21195.28|21195.28|21195.41|21195.41|21195.28|21195.28|0
1648635220000|2022-03-30 10:13:40|21195.3|21195.3|21196.03|21196.03|21196.15|21196.15|21195.26|21195.26|0
1648635230000|2022-03-30 10:13:50|21196.08|21196.08|21196.01|21196.01|21196.08|21196.08|21195.87|21195.87|0
1648635240000|2022-03-30 10:14:00|21196.04|21196.04|21195.98|21195.98|21196.06|21196.06|21195.98|21195.98|0
1648635250000|2022-03-30 10:14:10|21196.01|21196.01|21196.19|21196.19|21196.27|21196.27|21196.01|21196.01|0
1648635260000|2022-03-30 10:14:20|21196.15|21196.15|21196.07|21196.07|21196.21|21196.21|21195.96|21195.96|0
1648635270000|2022-03-30 10:14:30|21196.03|21196.03|21195.73|21195.73|21196.03|21196.03|21195.71|21195.71|0
1648635280000|2022-03-30 10:14:40|21195.66|21195.66|21195.4|21195.4|21195.72|21195.72|21195.37|21195.37|0
1648635290000|2022-03-30 10:14:50|21195.45|21195.45|21195.23|21195.23|21195.51|21195.51|21194.75|21194.75|0
1648635300000|2022-03-30 10:15:00|21195.47|21195.47|21195.7|21195.7|21195.85|21195.85|21195.47|21195.47|0
1648635310000|2022-03-30 10:15:10|21196.14|21196.14|21195.89|21195.89|21196.19|21196.19|21195.75|21195.75|0
1648635320000|2022-03-30 10:15:20|21195.94|21195.94|21196.41|21196.41|21196.56|21196.56|21195.8|21195.8|0
1648635330000|2022-03-30 10:15:30|21196.19|21196.19|21195.03|21195.03|21196.25|21196.25|21195.03|21195.03|0
1648635340000|2022-03-30 10:15:40|21195|21195|21194.53|21194.53|21195|21195|21194.48|21194.48|0
1648635350000|2022-03-30 10:15:50|21194.54|21194.54|21194.39|21194.39|21194.54|21194.54|21194.39|21194.39|0
1648635360000|2022-03-30 10:16:00|21194.29|21194.29|21193.91|21193.91|21194.29|21194.29|21193.85|21193.85|0
1648635370000|2022-03-30 10:16:10|21194.15|21194.15|21193.81|21193.81|21194.15|21194.15|21193.81|21193.81|0
1648635380000|2022-03-30 10:16:20|21193.4|21193.4|21192.49|21192.49|21193.49|21193.49|21192.48|21192.48|0
1648635390000|2022-03-30 10:16:30|21192.36|21192.36|21192.5|21192.5|21192.57|21192.57|21192.22|21192.22|0
1648635400000|2022-03-30 10:16:40|21192.41|21192.41|21191.49|21191.49|21192.41|21192.41|21191.49|21191.49|0
1648635410000|2022-03-30 10:16:50|21191.55|21191.55|21191.05|21191.05|21191.87|21191.87|21191.05|21191.05|0
1648635420000|2022-03-30 10:17:00|21191.08|21191.08|21191.62|21191.62|21191.62|21191.62|21190.93|21190.93|0
1648635430000|2022-03-30 10:17:10|21191.41|21191.41|21192.56|21192.56|21192.56|21192.56|21191.41|21191.41|0
1648635440000|2022-03-30 10:17:20|21192.5|21192.5|21192.02|21192.02|21192.59|21192.59|21192.02|21192.02|0
1648635450000|2022-03-30 10:17:30|21192.04|21192.04|21191.6|21191.6|21192.04|21192.04|21191.6|21191.6|0
1648635460000|2022-03-30 10:17:40|21191.52|21191.52|21191.28|21191.28|21191.62|21191.62|21191.04|21191.04|0
1648635470000|2022-03-30 10:17:50|21191.25|21191.25|21190.69|21190.69|21191.34|21191.34|21190.69|21190.69|0
1648635480000|2022-03-30 10:18:00|21190.62|21190.62|21190.47|21190.47|21190.64|21190.64|21190.34|21190.34|0
1648635490000|2022-03-30 10:18:10|21190.4|21190.4|21190.32|21190.32|21190.92|21190.92|21190.32|21190.32|0
1648635500000|2022-03-30 10:18:20|21190.25|21190.25|21189.78|21189.78|21190.3|21190.3|21189.78|21189.78|0
1648635510000|2022-03-30 10:18:30|21189.83|21189.83|21190.09|21190.09|21190.09|21190.09|21189.83|21189.83|0
1648635520000|2022-03-30 10:18:40|21189.96|21189.96|21189.93|21189.93|21189.96|21189.96|21189.71|21189.71|0
1648635530000|2022-03-30 10:18:50|21190|21190|21189.98|21189.98|21190.05|21190.05|21189.92|21189.92|0
1648635540000|2022-03-30 10:19:00|21190.06|21190.06|21189.51|21189.51|21190.06|21190.06|21189.51|21189.51|0
1648635550000|2022-03-30 10:19:10|21189.86|21189.86|21190.95|21190.95|21191.08|21191.08|21189.86|21189.86|0
1648635560000|2022-03-30 10:19:20|21190.88|21190.88|21190.99|21190.99|21191.1|21191.1|21190.88|21190.88|0
1648635570000|2022-03-30 10:19:30|21191.05|21191.05|21190.45|21190.45|21191.24|21191.24|21190.45|21190.45|0
1648635580000|2022-03-30 10:19:40|21190.39|21190.39|21189.65|21189.65|21190.47|21190.47|21189.65|21189.65|0
1648635590000|2022-03-30 10:19:50|21189.59|21189.59|21189.96|21189.96|21189.96|21189.96|21189.59|21189.59|0
1648635600000|2022-03-30 10:20:00|21189.98|21189.98|21190.07|21190.07|21190.34|21190.34|21189.98|21189.98|0
1648635610000|2022-03-30 10:20:10|21189.95|21189.95|21189.34|21189.34|21189.95|21189.95|21189.34|21189.34|0
1648635620000|2022-03-30 10:20:20|21189.48|21189.48|21189.55|21189.55|21189.59|21189.59|21189.43|21189.43|0
1648635630000|2022-03-30 10:20:30|21189.42|21189.42|21188.78|21188.78|21189.57|21189.57|21188.78|21188.78|0
1648635640000|2022-03-30 10:20:40|21188.77|21188.77|21187.99|21187.99|21188.9|21188.9|21187.81|21187.81|0
1648635650000|2022-03-30 10:20:50|21187.84|21187.84|21187.36|21187.36|21187.84|21187.84|21187.03|21187.03|0
1648635660000|2022-03-30 10:21:00|21187.16|21187.16|21186.69|21186.69|21187.16|21187.16|21186.44|21186.44|0
1648635670000|2022-03-30 10:21:10|21186.65|21186.65|21185.86|21185.86|21186.65|21186.65|21185.86|21185.86|0
1648635680000|2022-03-30 10:21:20|21185.79|21185.79|21186.18|21186.18|21186.18|21186.18|21185.79|21185.79|0
1648635690000|2022-03-30 10:21:30|21186.09|21186.09|21186.17|21186.17|21186.21|21186.21|21185.87|21185.87|0
1648635700000|2022-03-30 10:21:40|21186.09|21186.09|21186.34|21186.34|21186.34|21186.34|21185.79|21185.79|0
1648635710000|2022-03-30 10:21:50|21186.4|21186.4|21186.4|21186.4|21186.66|21186.66|21186.29|21186.29|0
1648635720000|2022-03-30 10:22:00|21185.92|21185.92|21185.35|21185.35|21186|21186|21185.35|21185.35|0
1648635730000|2022-03-30 10:22:10|21185.39|21185.39|21185.25|21185.25|21185.44|21185.44|21185.18|21185.18|0
1648635740000|2022-03-30 10:22:20|21185.1|21185.1|21185.74|21185.74|21185.74|21185.74|21185.1|21185.1|0
1648635750000|2022-03-30 10:22:30|21185.76|21185.76|21186.06|21186.06|21186.48|21186.48|21185.76|21185.76|0
1648635760000|2022-03-30 10:22:40|21186|21186|21186.1|21186.1|21186.19|21186.19|21185.98|21185.98|0
1648635770000|2022-03-30 10:22:50|21186.34|21186.34|21185.56|21185.56|21186.34|21186.34|21185.56|21185.56|0
1648635780000|2022-03-30 10:23:00|21185.54|21185.54|21185.59|21185.59|21185.59|21185.59|21185.28|21185.28|0
1648635790000|2022-03-30 10:23:10|21185.49|21185.49|21185.55|21185.55|21185.55|21185.55|21185.32|21185.32|0
1648635800000|2022-03-30 10:23:20|21185.5|21185.5|21186.02|21186.02|21186.16|21186.16|21185.5|21185.5|0
1648635810000|2022-03-30 10:23:30|21186.05|21186.05|21185.56|21185.56|21186.05|21186.05|21185.56|21185.56|0
1648635820000|2022-03-30 10:23:40|21185.62|21185.62|21186.06|21186.06|21186.06|21186.06|21185.62|21185.62|0
1648635830000|2022-03-30 10:23:50|21186.15|21186.15|21188.18|21188.18|21188.18|21188.18|21186.15|21186.15|0
1648635840000|2022-03-30 10:24:00|21188.4|21188.4|21188.74|21188.74|21188.81|21188.81|21188.4|21188.4|0
1648635850000|2022-03-30 10:24:10|21188.68|21188.68|21189.89|21189.89|21189.94|21189.94|21188.68|21188.68|0
1648635860000|2022-03-30 10:24:20|21189.84|21189.84|21190.04|21190.04|21190.28|21190.28|21189.84|21189.84|0
1648635870000|2022-03-30 10:24:30|21190.1|21190.1|21191.88|21191.88|21191.88|21191.88|21190.1|21190.1|0
1648635880000|2022-03-30 10:24:40|21192.12|21192.12|21192.3|21192.3|21192.45|21192.45|21192.12|21192.12|0
1648635890000|2022-03-30 10:24:50|21192.22|21192.22|21192.51|21192.51|21192.51|21192.51|21192.09|21192.09|0
1648635900000|2022-03-30 10:25:00|21192.65|21192.65|21193.7|21193.7|21193.7|21193.7|21192.65|21192.65|0
1648635910000|2022-03-30 10:25:10|21193.84|21193.84|21193.52|21193.52|21193.84|21193.84|21193.4|21193.4|0
1648635920000|2022-03-30 10:25:20|21193.43|21193.43|21193.77|21193.77|21193.89|21193.89|21193.43|21193.43|0
1648635930000|2022-03-30 10:25:30|21193.94|21193.94|21194.25|21194.25|21194.31|21194.31|21193.85|21193.85|0
1648635940000|2022-03-30 10:25:40|21194.01|21194.01|21194.49|21194.49|21194.49|21194.49|21193.9|21193.9|0
1648635950000|2022-03-30 10:25:50|21194.65|21194.65|21194.77|21194.77|21194.91|21194.91|21194.65|21194.65|0
1648635960000|2022-03-30 10:26:00|21194.9|21194.9|21195.33|21195.33|21195.33|21195.33|21194.9|21194.9|0
1648635970000|2022-03-30 10:26:10|21195.4|21195.4|21195.71|21195.71|21195.71|21195.71|21195.39|21195.39|0
1648635980000|2022-03-30 10:26:20|21195.8|21195.8|21195.65|21195.65|21195.9|21195.9|21195.41|21195.41|0
1648635990000|2022-03-30 10:26:30|21195.72|21195.72|21196.19|21196.19|21196.19|21196.19|21195.72|21195.72|0
1648636000000|2022-03-30 10:26:40|21196.25|21196.25|21196.16|21196.16|21196.32|21196.32|21196.14|21196.14|0
1648636010000|2022-03-30 10:26:50|21196.12|21196.12|21195.59|21195.59|21196.12|21196.12|21195.59|21195.59|0
1648636020000|2022-03-30 10:27:00|21195.68|21195.68|21195.94|21195.94|21196.23|21196.23|21195.68|21195.68|0
1648636030000|2022-03-30 10:27:10|21195.96|21195.96|21196.1|21196.1|21196.16|21196.16|21195.96|21195.96|0
1648636040000|2022-03-30 10:27:20|21195.99|21195.99|21196.11|21196.11|21196.17|21196.17|21195.99|21195.99|0
1648636050000|2022-03-30 10:27:30|21196.14|21196.14|21193.93|21193.93|21196.14|21196.14|21193.93|21193.93|0
1648636060000|2022-03-30 10:27:40|21193.85|21193.85|21193.43|21193.43|21193.96|21193.96|21193.43|21193.43|0
1648636070000|2022-03-30 10:27:50|21193.32|21193.32|21193.67|21193.67|21193.67|21193.67|21193.32|21193.32|0
1648636080000|2022-03-30 10:28:00|21193.69|21193.69|21194.48|21194.48|21194.48|21194.48|21193.69|21193.69|0
1648636090000|2022-03-30 10:28:10|21194.32|21194.32|21195.86|21195.86|21195.86|21195.86|21194.27|21194.27|0
1648636100000|2022-03-30 10:28:20|21195.83|21195.83|21195.59|21195.59|21195.83|21195.83|21195.4|21195.4|0
1648636110000|2022-03-30 10:28:30|21195.66|21195.66|21195.84|21195.84|21195.84|21195.84|21195.38|21195.38|0
1648636120000|2022-03-30 10:28:40|21195.86|21195.86|21196.14|21196.14|21196.21|21196.21|21195.86|21195.86|0
1648636130000|2022-03-30 10:28:50|21196.05|21196.05|21196.34|21196.34|21196.34|21196.34|21196.05|21196.05|0
1648636140000|2022-03-30 10:29:00|21196.4|21196.4|21196.59|21196.59|21196.59|21196.59|21196.4|21196.4|0
1648636150000|2022-03-30 10:29:10|21196.53|21196.53|21196.61|21196.61|21196.66|21196.66|21196.46|21196.46|0
1648636160000|2022-03-30 10:29:20|21196.56|21196.56|21196.42|21196.42|21196.58|21196.58|21196.31|21196.31|0
1648636170000|2022-03-30 10:29:30|21196.5|21196.5|21196.26|21196.26|21196.54|21196.54|21196.2|21196.2|0
1648636180000|2022-03-30 10:29:40|21196.29|21196.29|21196.03|21196.03|21196.39|21196.39|21196|21196|0
1648636190000|2022-03-30 10:29:50|21196.12|21196.12|21196.31|21196.31|21196.4|21196.4|21196.03|21196.03|0
1648636200000|2022-03-30 10:30:00|21196.33|21196.33|21198.19|21198.19|21198.22|21198.22|21196.33|21196.33|0
1648636210000|2022-03-30 10:30:10|21198.29|21198.29|21198.31|21198.31|21198.56|21198.56|21198.16|21198.16|0
1648636220000|2022-03-30 10:30:20|21198.26|21198.26|21199.18|21199.18|21199.36|21199.36|21198.26|21198.26|0
1648636230000|2022-03-30 10:30:30|21199.2|21199.2|21199.46|21199.46|21199.46|21199.46|21199.14|21199.14|0
1648636240000|2022-03-30 10:30:40|21199.38|21199.38|21199.31|21199.31|21199.38|21199.38|21198.99|21198.99|0
1648636250000|2022-03-30 10:30:50|21199.24|21199.24|21200.31|21200.31|21200.31|21200.31|21199.24|21199.24|0
1648636260000|2022-03-30 10:31:00|21200.45|21200.45|21200.97|21200.97|21201.04|21201.04|21200.33|21200.33|0
1648636270000|2022-03-30 10:31:10|21201.06|21201.06|21200.94|21200.94|21201.1|21201.1|21200.88|21200.88|0
1648636280000|2022-03-30 10:31:20|21201.05|21201.05|21201.25|21201.25|21201.26|21201.26|21201.05|21201.05|0
1648636290000|2022-03-30 10:31:30|21201.21|21201.21|21203.2|21203.2|21203.2|21203.2|21201.21|21201.21|0
1648636300000|2022-03-30 10:31:40|21203.42|21203.42|21204.69|21204.69|21204.69|21204.69|21203.42|21203.42|0
1648636310000|2022-03-30 10:31:50|21204.97|21204.97|21205.28|21205.28|21205.49|21205.49|21204.97|21204.97|0
1648636320000|2022-03-30 10:32:00|21205.31|21205.31|21205.94|21205.94|21205.94|21205.94|21205.31|21205.31|0
1648636330000|2022-03-30 10:32:10|21206.09|21206.09|21206.07|21206.07|21206.21|21206.21|21206.02|21206.02|0
1648636340000|2022-03-30 10:32:20|21206.12|21206.12|21206.21|21206.21|21206.28|21206.28|21206.11|21206.11|0
1648636350000|2022-03-30 10:32:30|21206.42|21206.42|21206.95|21206.95|21206.95|21206.95|21206.3|21206.3|0
1648636360000|2022-03-30 10:32:40|21206.82|21206.82|21206.77|21206.77|21206.86|21206.86|21206.77|21206.77|0
1648636370000|2022-03-30 10:32:50|21206.81|21206.81|21206.63|21206.63|21206.81|21206.81|21206.63|21206.63|0
1648636380000|2022-03-30 10:33:00|21206.66|21206.66|21206.94|21206.94|21206.99|21206.99|21206.66|21206.66|0
1648636390000|2022-03-30 10:33:10|21207.05|21207.05|21207.85|21207.85|21207.94|21207.94|21206.98|21206.98|0
1648636400000|2022-03-30 10:33:20|21207.79|21207.79|21207.93|21207.93|21207.93|21207.93|21207.56|21207.56|0
1648636410000|2022-03-30 10:33:30|21207.91|21207.91|21208.3|21208.3|21208.3|21208.3|21207.82|21207.82|0
1648636420000|2022-03-30 10:33:40|21208.34|21208.34|21208.74|21208.74|21209.17|21209.17|21208.34|21208.34|0
1648636430000|2022-03-30 10:33:50|21208.53|21208.53|21209.06|21209.06|21209.06|21209.06|21208.51|21208.51|0
1648636440000|2022-03-30 10:34:00|21209.01|21209.01|21209.72|21209.72|21209.72|21209.72|21209.01|21209.01|0
1648636450000|2022-03-30 10:34:10|21209.78|21209.78|21209.9|21209.9|21209.96|21209.96|21209.65|21209.65|0
1648636460000|2022-03-30 10:34:20|21209.85|21209.85|21210.22|21210.22|21210.22|21210.22|21209.85|21209.85|0
1648636470000|2022-03-30 10:34:30|21210.16|21210.16|21210.23|21210.23|21210.42|21210.42|21210.11|21210.11|0
1648636480000|2022-03-30 10:34:40|21210.34|21210.34|21209.9|21209.9|21210.34|21210.34|21209.79|21209.79|0
1648636490000|2022-03-30 10:34:50|21209.81|21209.81|21210.34|21210.34|21210.34|21210.34|21209.81|21209.81|0
1648636500000|2022-03-30 10:35:00|21210.29|21210.29|21210.94|21210.94|21210.94|21210.94|21210.29|21210.29|0
1648636510000|2022-03-30 10:35:10|21211.02|21211.02|21211.25|21211.25|21211.25|21211.25|21211.02|21211.02|0
1648636520000|2022-03-30 10:35:20|21211.32|21211.32|21210.47|21210.47|21211.32|21211.32|21210.47|21210.47|0
1648636530000|2022-03-30 10:35:30|21210.44|21210.44|21210.41|21210.41|21210.5|21210.5|21210.1|21210.1|0
1648636540000|2022-03-30 10:35:40|21210.43|21210.43|21210.4|21210.4|21210.45|21210.45|21210.34|21210.34|0
1648636550000|2022-03-30 10:35:50|21210.42|21210.42|21210.27|21210.27|21210.43|21210.43|21210.27|21210.27|0
1648636560000|2022-03-30 10:36:00|21210.21|21210.21|21210.45|21210.45|21210.55|21210.55|21210.11|21210.11|0
1648636570000|2022-03-30 10:36:10|21210.5|21210.5|21210.8|21210.8|21210.8|21210.8|21210.5|21210.5|0
1648636580000|2022-03-30 10:36:20|21210.87|21210.87|21210.85|21210.85|21211.1|21211.1|21210.85|21210.85|0
1648636590000|2022-03-30 10:36:30|21210.78|21210.78|21210.87|21210.87|21210.92|21210.92|21210.75|21210.75|0
1648636600000|2022-03-30 10:36:40|21210.65|21210.65|21210.47|21210.47|21210.65|21210.65|21210.44|21210.44|0
1648636610000|2022-03-30 10:36:50|21210.43|21210.43|21210|21210|21210.66|21210.66|21210|21210|0
1648636620000|2022-03-30 10:37:00|21210.12|21210.12|21208.97|21208.97|21210.15|21210.15|21208.92|21208.92|0
1648636630000|2022-03-30 10:37:10|21208.9|21208.9|21209.51|21209.51|21209.51|21209.51|21208.85|21208.85|0
1648636640000|2022-03-30 10:37:20|21209.46|21209.46|21209.26|21209.26|21209.46|21209.46|21209.26|21209.26|0
1648636650000|2022-03-30 10:37:30|21209.22|21209.22|21209.25|21209.25|21209.25|21209.25|21209.22|21209.22|0
1648636660000|2022-03-30 10:37:40|21209.32|21209.32|21208.75|21208.75|21209.38|21209.38|21208.75|21208.75|0
1648636670000|2022-03-30 10:37:50|21208.63|21208.63|21208.36|21208.36|21208.63|21208.63|21208.15|21208.15|0
1648636680000|2022-03-30 10:38:00|21208.29|21208.29|21207.84|21207.84|21208.29|21208.29|21207.69|21207.69|0
1648636690000|2022-03-30 10:38:10|21207.73|21207.73|21206.81|21206.81|21207.73|21207.73|21206.77|21206.77|0
1648636700000|2022-03-30 10:38:20|21206.83|21206.83|21206.19|21206.19|21206.91|21206.91|21206.19|21206.19|0
1648636710000|2022-03-30 10:38:30|21206.34|21206.34|21206.69|21206.69|21206.69|21206.69|21206.26|21206.26|0
1648636720000|2022-03-30 10:38:40|21206.62|21206.62|21206.12|21206.12|21206.62|21206.62|21206.08|21206.08|0
1648636730000|2022-03-30 10:38:50|21206.07|21206.07|21205.74|21205.74|21206.1|21206.1|21205.74|21205.74|0
1648636740000|2022-03-30 10:39:00|21205.66|21205.66|21205.49|21205.49|21205.71|21205.71|21205.49|21205.49|0
1648636750000|2022-03-30 10:39:10|21205.47|21205.47|21206.1|21206.1|21206.17|21206.17|21205.47|21205.47|0
1648636760000|2022-03-30 10:39:20|21206.04|21206.04|21206.04|21206.04|21206.09|21206.09|21205.9|21205.9|0
1648636770000|2022-03-30 10:39:30|21205.96|21205.96|21205.3|21205.3|21205.96|21205.96|21205.19|21205.19|0
1648636780000|2022-03-30 10:39:40|21205.25|21205.25|21205.12|21205.12|21205.25|21205.25|21205.03|21205.03|0
1648636790000|2022-03-30 10:39:50|21205.22|21205.22|21204.77|21204.77|21205.22|21205.22|21204.72|21204.72|0
1648636800000|2022-03-30 10:40:00|21204.74|21204.74|21203.27|21203.27|21204.81|21204.81|21203.27|21203.27|0
1648636810000|2022-03-30 10:40:10|21203.2|21203.2|21203.2|21203.2|21203.3|21203.3|21203.1|21203.1|0
1648636820000|2022-03-30 10:40:20|21203.27|21203.27|21203.23|21203.23|21203.27|21203.27|21203.12|21203.12|0
1648636830000|2022-03-30 10:40:30|21203.17|21203.17|21203.71|21203.71|21203.71|21203.71|21203.17|21203.17|0
1648636840000|2022-03-30 10:40:40|21203.78|21203.78|21203.9|21203.9|21204.07|21204.07|21203.78|21203.78|0
1648636850000|2022-03-30 10:40:50|21203.75|21203.75|21203.66|21203.66|21203.75|21203.75|21203.62|21203.62|0
1648636860000|2022-03-30 10:41:00|21203.62|21203.62|21203.4|21203.4|21203.62|21203.62|21203.18|21203.18|0
1648636870000|2022-03-30 10:41:10|21203.36|21203.36|21203.57|21203.57|21203.62|21203.62|21203.36|21203.36|0
1648636880000|2022-03-30 10:41:20|21203.74|21203.74|21203.6|21203.6|21203.74|21203.74|21203.53|21203.53|0
1648636890000|2022-03-30 10:41:30|21203.42|21203.42|21203.03|21203.03|21203.42|21203.42|21203.03|21203.03|0
1648636900000|2022-03-30 10:41:40|21202.95|21202.95|21202.63|21202.63|21202.95|21202.95|21202.56|21202.56|0
1648636910000|2022-03-30 10:41:50|21202.61|21202.61|21201.99|21201.99|21202.61|21202.61|21201.99|21201.99|0
1648636920000|2022-03-30 10:42:00|21201.9|21201.9|21201.51|21201.51|21201.91|21201.91|21201.51|21201.51|0
1648636930000|2022-03-30 10:42:10|21201.43|21201.43|21201.61|21201.61|21201.61|21201.61|21201.41|21201.41|0
1648636940000|2022-03-30 10:42:20|21201.5|21201.5|21201.25|21201.25|21201.5|21201.5|21201.05|21201.05|0
1648636950000|2022-03-30 10:42:30|21201.41|21201.41|21201.79|21201.79|21202.17|21202.17|21201.41|21201.41|0
1648636960000|2022-03-30 10:42:40|21201.56|21201.56|21201.85|21201.85|21201.85|21201.85|21201.56|21201.56|0
1648636970000|2022-03-30 10:42:50|21201.82|21201.82|21201.87|21201.87|21202|21202|21201.62|21201.62|0
1648636980000|2022-03-30 10:43:00|21201.8|21201.8|21201.38|21201.38|21201.8|21201.8|21201.33|21201.33|0
1648636990000|2022-03-30 10:43:10|21201.46|21201.46|21201.5|21201.5|21201.65|21201.65|21201.35|21201.35|0
1648637000000|2022-03-30 10:43:20|21201.6|21201.6|21201.26|21201.26|21201.6|21201.6|21201.06|21201.06|0
1648637010000|2022-03-30 10:43:30|21201.2|21201.2|21201.68|21201.68|21201.68|21201.68|21201.2|21201.2|0
1648637020000|2022-03-30 10:43:40|21202.3|21202.3|21202.68|21202.68|21202.85|21202.85|21202.3|21202.3|0
1648637030000|2022-03-30 10:43:50|21202.62|21202.62|21203.39|21203.39|21203.39|21203.39|21202.55|21202.55|0
1648637040000|2022-03-30 10:44:00|21203.47|21203.47|21203.1|21203.1|21203.6|21203.6|21203.1|21203.1|0
1648637050000|2022-03-30 10:44:10|21203.01|21203.01|21202.65|21202.65|21203.08|21203.08|21202.63|21202.63|0
1648637060000|2022-03-30 10:44:20|21202.73|21202.73|21202.52|21202.52|21202.73|21202.73|21202.52|21202.52|0
1648637070000|2022-03-30 10:44:30|21202.48|21202.48|21202.68|21202.68|21202.68|21202.68|21202.48|21202.48|0
1648637080000|2022-03-30 10:44:40|21202.74|21202.74|21202.67|21202.67|21202.82|21202.82|21202.45|21202.45|0
1648637090000|2022-03-30 10:44:50|21202.75|21202.75|21202.34|21202.34|21202.75|21202.75|21202.34|21202.34|0
1648637100000|2022-03-30 10:45:00|21202.41|21202.41|21202.34|21202.34|21202.52|21202.52|21202.23|21202.23|0
1648637110000|2022-03-30 10:45:10|21202.42|21202.42|21202.61|21202.61|21202.61|21202.61|21202.36|21202.36|0
1648637120000|2022-03-30 10:45:20|21202.66|21202.66|21203.1|21203.1|21203.1|21203.1|21202.52|21202.52|0
1648637130000|2022-03-30 10:45:30|21203.13|21203.13|21203.31|21203.31|21203.31|21203.31|21203.13|21203.13|0
1648637140000|2022-03-30 10:45:40|21203.65|21203.65|21204.24|21204.24|21204.24|21204.24|21203.6|21203.6|0
1648637150000|2022-03-30 10:45:50|21204.29|21204.29|21204.41|21204.41|21204.58|21204.58|21204.16|21204.16|0
1648637160000|2022-03-30 10:46:00|21204.47|21204.47|21205.3|21205.3|21205.3|21205.3|21204.47|21204.47|0
1648637170000|2022-03-30 10:46:10|21205.36|21205.36|21205.19|21205.19|21205.39|21205.39|21205.1|21205.1|0
1648637180000|2022-03-30 10:46:20|21205.24|21205.24|21206.06|21206.06|21206.06|21206.06|21205.24|21205.24|0
1648637190000|2022-03-30 10:46:30|21206.12|21206.12|21205.97|21205.97|21206.12|21206.12|21205.86|21205.86|0
1648637200000|2022-03-30 10:46:40|21206.06|21206.06|21206.17|21206.17|21206.36|21206.36|21206.06|21206.06|0
1648637210000|2022-03-30 10:46:50|21206.23|21206.23|21206.1|21206.1|21206.29|21206.29|21206.05|21206.05|0
1648637220000|2022-03-30 10:47:00|21206.17|21206.17|21206.61|21206.61|21206.61|21206.61|21206.08|21206.08|0
1648637230000|2022-03-30 10:47:10|21206.52|21206.52|21206.46|21206.46|21206.63|21206.63|21206.43|21206.43|0
1648637240000|2022-03-30 10:47:20|21206.52|21206.52|21207.03|21207.03|21207.03|21207.03|21206.52|21206.52|0
1648637250000|2022-03-30 10:47:30|21207.09|21207.09|21205.58|21205.58|21207.09|21207.09|21205.28|21205.28|0
1648637260000|2022-03-30 10:47:40|21205.66|21205.66|21205.45|21205.45|21205.72|21205.72|21205.31|21205.31|0
1648637270000|2022-03-30 10:47:50|21205.55|21205.55|21205.68|21205.68|21205.83|21205.83|21205.44|21205.44|0
1648637280000|2022-03-30 10:48:00|21205.75|21205.75|21206.75|21206.75|21206.75|21206.75|21205.75|21205.75|0
1648637290000|2022-03-30 10:48:10|21206.67|21206.67|21206.97|21206.97|21206.97|21206.97|21206.61|21206.61|0
1648637300000|2022-03-30 10:48:20|21207.04|21207.04|21207.01|21207.01|21207.38|21207.38|21206.91|21206.91|0
1648637310000|2022-03-30 10:48:30|21206.95|21206.95|21207.43|21207.43|21207.5|21207.5|21206.7|21206.7|0
1648637320000|2022-03-30 10:48:40|21207.46|21207.46|21207.64|21207.64|21207.7|21207.7|21207.36|21207.36|0
1648637330000|2022-03-30 10:48:50|21207.7|21207.7|21209.42|21209.42|21209.47|21209.47|21207.43|21207.43|0
1648637340000|2022-03-30 10:49:00|21209.44|21209.44|21210.25|21210.25|21210.25|21210.25|21209.44|21209.44|0
1648637350000|2022-03-30 10:49:10|21210.31|21210.31|21209.74|21209.74|21210.31|21210.31|21209.74|21209.74|0
1648637360000|2022-03-30 10:49:20|21209.68|21209.68|21209.86|21209.86|21209.86|21209.86|21209.68|21209.68|0
1648637370000|2022-03-30 10:49:30|21210.06|21210.06|21210.04|21210.04|21210.2|21210.2|21209.97|21209.97|0
1648637380000|2022-03-30 10:49:40|21210.07|21210.07|21210.45|21210.45|21210.48|21210.48|21209.97|21209.97|0
1648637390000|2022-03-30 10:49:50|21210.34|21210.34|21210.82|21210.82|21211.11|21211.11|21210.28|21210.28|0
1648637400000|2022-03-30 10:50:00|21210.77|21210.77|21211.75|21211.75|21211.75|21211.75|21210.77|21210.77|0
1648637410000|2022-03-30 10:50:10|21211.67|21211.67|21211.92|21211.92|21211.92|21211.92|21211.67|21211.67|0
1648637420000|2022-03-30 10:50:20|21211.98|21211.98|21212.22|21212.22|21212.22|21212.22|21211.98|21211.98|0
1648637430000|2022-03-30 10:50:30|21212.19|21212.19|21212.07|21212.07|21212.27|21212.27|21211.99|21211.99|0
1648637440000|2022-03-30 10:50:40|21212.03|21212.03|21212.11|21212.11|21212.24|21212.24|21212.03|21212.03|0
1648637450000|2022-03-30 10:50:50|21211.91|21211.91|21211.43|21211.43|21211.91|21211.91|21211.29|21211.29|0
1648637460000|2022-03-30 10:51:00|21211.35|21211.35|21211.39|21211.39|21211.51|21211.51|21211.28|21211.28|0
1648637470000|2022-03-30 10:51:10|21211.3|21211.3|21210.99|21210.99|21211.3|21211.3|21210.82|21210.82|0
1648637480000|2022-03-30 10:51:20|21211.04|21211.04|21211.01|21211.01|21211.04|21211.04|21210.98|21210.98|0
1648637490000|2022-03-30 10:51:30|21211.09|21211.09|21211.48|21211.48|21211.5|21211.5|21211.09|21211.09|0
1648637500000|2022-03-30 10:51:40|21211.68|21211.68|21211.61|21211.61|21211.73|21211.73|21211.61|21211.61|0
1648637510000|2022-03-30 10:51:50|21211.53|21211.53|21211.82|21211.82|21211.83|21211.83|21211.53|21211.53|0
1648637520000|2022-03-30 10:52:00|21211.77|21211.77|21211.81|21211.81|21212.03|21212.03|21211.51|21211.51|0
1648637530000|2022-03-30 10:52:10|21211.79|21211.79|21211.87|21211.87|21211.87|21211.87|21211.79|21211.79|0
1648637540000|2022-03-30 10:52:20|21211.97|21211.97|21212.33|21212.33|21212.33|21212.33|21211.91|21211.91|0
1648637550000|2022-03-30 10:52:30|21212.25|21212.25|21212.8|21212.8|21212.8|21212.8|21212.25|21212.25|0
1648637560000|2022-03-30 10:52:40|21212.83|21212.83|21212.85|21212.85|21213.11|21213.11|21212.74|21212.74|0
1648637570000|2022-03-30 10:52:50|21212.92|21212.92|21212.74|21212.74|21212.92|21212.92|21212.74|21212.74|0
1648637580000|2022-03-30 10:53:00|21212.92|21212.92|21212.87|21212.87|21213.03|21213.03|21212.87|21212.87|0
1648637590000|2022-03-30 10:53:10|21213.02|21213.02|21212.97|21212.97|21213.02|21213.02|21212.97|21212.97|0
1648637600000|2022-03-30 10:53:20|21213.02|21213.02|21213.34|21213.34|21213.34|21213.34|21213.02|21213.02|0
1648637610000|2022-03-30 10:53:30|21213.37|21213.37|21213.05|21213.05|21213.42|21213.42|21212.88|21212.88|0
1648637620000|2022-03-30 10:53:40|21213.39|21213.39|21213.47|21213.47|21213.66|21213.66|21213.37|21213.37|0
1648637630000|2022-03-30 10:53:50|21213.4|21213.4|21213.37|21213.37|21213.52|21213.52|21213.29|21213.29|0
1648637640000|2022-03-30 10:54:00|21213.42|21213.42|21213.15|21213.15|21213.42|21213.42|21213.12|21213.12|0
1648637650000|2022-03-30 10:54:10|21213.07|21213.07|21212.76|21212.76|21213.07|21213.07|21212.76|21212.76|0
1648637660000|2022-03-30 10:54:20|21212.61|21212.61|21212.56|21212.56|21212.65|21212.65|21212.56|21212.56|0
1648637670000|2022-03-30 10:54:30|21212.63|21212.63|21213.51|21213.51|21213.58|21213.58|21212.63|21212.63|0
1648637680000|2022-03-30 10:54:40|21213.56|21213.56|21213.6|21213.6|21213.6|21213.6|21213.43|21213.43|0
1648637690000|2022-03-30 10:54:50|21213.63|21213.63|21213.34|21213.34|21213.94|21213.94|21213.34|21213.34|0
1648637700000|2022-03-30 10:55:00|21213.41|21213.41|21213.69|21213.69|21213.69|21213.69|21213.41|21213.41|0
1648637710000|2022-03-30 10:55:10|21213.63|21213.63|21213.29|21213.29|21213.63|21213.63|21213.26|21213.26|0
1648637720000|2022-03-30 10:55:20|21213.32|21213.32|21213.39|21213.39|21213.39|21213.39|21213.07|21213.07|0
1648637730000|2022-03-30 10:55:30|21213.45|21213.45|21213.97|21213.97|21213.97|21213.97|21213.39|21213.39|0
1648637740000|2022-03-30 10:55:40|21213.83|21213.83|21213.51|21213.51|21214.12|21214.12|21213.51|21213.51|0
1648637750000|2022-03-30 10:55:50|21213.4|21213.4|21212.94|21212.94|21213.58|21213.58|21212.94|21212.94|0
1648637760000|2022-03-30 10:56:00|21212.57|21212.57|21212.61|21212.61|21212.86|21212.86|21212.42|21212.42|0
1648637770000|2022-03-30 10:56:10|21212.5|21212.5|21212.73|21212.73|21212.77|21212.77|21212.46|21212.46|0
1648637780000|2022-03-30 10:56:20|21212.77|21212.77|21212.5|21212.5|21212.77|21212.77|21212.47|21212.47|0
1648637790000|2022-03-30 10:56:30|21212.46|21212.46|21213.02|21213.02|21213.02|21213.02|21212.35|21212.35|0
1648637800000|2022-03-30 10:56:40|21213.1|21213.1|21213.19|21213.19|21213.19|21213.19|21213.01|21213.01|0
1648637810000|2022-03-30 10:56:50|21213.25|21213.25|21213.04|21213.04|21213.51|21213.51|21212.89|21212.89|0
1648637820000|2022-03-30 10:57:00|21213.09|21213.09|21213.51|21213.51|21213.51|21213.51|21212.88|21212.88|0
1648637830000|2022-03-30 10:57:10|21213.53|21213.53|21213.32|21213.32|21213.53|21213.53|21213.32|21213.32|0
1648637840000|2022-03-30 10:57:20|21213.27|21213.27|21212.75|21212.75|21213.27|21213.27|21212.44|21212.44|0
1648637850000|2022-03-30 10:57:30|21212.64|21212.64|21212.15|21212.15|21212.78|21212.78|21212.15|21212.15|0
1648637860000|2022-03-30 10:57:40|21212.07|21212.07|21211.86|21211.86|21212.07|21212.07|21211.58|21211.58|0
1648637870000|2022-03-30 10:57:50|21211.89|21211.89|21211.88|21211.88|21211.96|21211.96|21211.85|21211.85|0
1648637880000|2022-03-30 10:58:00|21211.96|21211.96|21212.57|21212.57|21212.57|21212.57|21211.96|21211.96|0
1648637890000|2022-03-30 10:58:10|21212.68|21212.68|21213.24|21213.24|21213.36|21213.36|21212.68|21212.68|0
1648637900000|2022-03-30 10:58:20|21213.67|21213.67|21213.56|21213.56|21213.86|21213.86|21213.37|21213.37|0
1648637910000|2022-03-30 10:58:30|21213.82|21213.82|21213.37|21213.37|21213.82|21213.82|21213.31|21213.31|0
1648637920000|2022-03-30 10:58:40|21213.28|21213.28|21213.5|21213.5|21213.5|21213.5|21213.28|21213.28|0
1648637930000|2022-03-30 10:58:50|21213.57|21213.57|21214.08|21214.08|21214.17|21214.17|21213.42|21213.42|0
1648637940000|2022-03-30 10:59:00|21214.14|21214.14|21214.31|21214.31|21214.4|21214.4|21214.14|21214.14|0
1648637950000|2022-03-30 10:59:10|21214.24|21214.24|21214.52|21214.52|21214.56|21214.56|21214.24|21214.24|0
1648637960000|2022-03-30 10:59:20|21214.54|21214.54|21214.83|21214.83|21214.83|21214.83|21214.34|21214.34|0
1648637970000|2022-03-30 10:59:30|21214.76|21214.76|21214.46|21214.46|21214.95|21214.95|21214.23|21214.23|0
1648637980000|2022-03-30 10:59:40|21214.4|21214.4|21213.67|21213.67|21214.4|21214.4|21213.67|21213.67|0
1648637990000|2022-03-30 10:59:50|21213.81|21213.81|21211.12|21211.12|21213.88|21213.88|21209.84|21209.84|0
1648638000000|2022-03-30 11:00:00|21211.57|21211.57|21212.25|21212.25|21212.25|21212.25|21211.5|21211.5|0
1648638010000|2022-03-30 11:00:10|21212.32|21212.32|21212.2|21212.2|21212.32|21212.32|21212|21212|0
1648638020000|2022-03-30 11:00:20|21212.43|21212.43|21212.37|21212.37|21212.66|21212.66|21212.02|21212.02|0
1648638030000|2022-03-30 11:00:30|21212.4|21212.4|21212.12|21212.12|21212.4|21212.4|21212.05|21212.05|0
1648638040000|2022-03-30 11:00:40|21212.15|21212.15|21212.03|21212.03|21212.26|21212.26|21211.92|21211.92|0
1648638050000|2022-03-30 11:00:50|21212.1|21212.1|21211.98|21211.98|21212.1|21212.1|21211.98|21211.98|0
1648638060000|2022-03-30 11:01:00|21211.92|21211.92|21212.24|21212.24|21212.24|21212.24|21211.8|21211.8|0
1648638070000|2022-03-30 11:01:10|21212.31|21212.31|21212.4|21212.4|21212.4|21212.4|21212.17|21212.17|0
1648638080000|2022-03-30 11:01:20|21212.57|21212.57|21212.91|21212.91|21212.91|21212.91|21212.4|21212.4|0
1648638090000|2022-03-30 11:01:30|21212.98|21212.98|21213.14|21213.14|21213.14|21213.14|21212.98|21212.98|0
1648638100000|2022-03-30 11:01:40|21213.19|21213.19|21213.43|21213.43|21213.5|21213.5|21213.19|21213.19|0
1648638110000|2022-03-30 11:01:50|21213.37|21213.37|21213.92|21213.92|21213.92|21213.92|21213.23|21213.23|0
1648638120000|2022-03-30 11:02:00|21214.22|21214.22|21218.22|21218.22|21218.22|21218.22|21214.22|21214.22|0
1648638130000|2022-03-30 11:02:10|21218.31|21218.31|21219.88|21219.88|21219.88|21219.88|21218.31|21218.31|0
1648638140000|2022-03-30 11:02:20|21219.96|21219.96|21222.56|21222.56|21222.56|21222.56|21219.96|21219.96|0
1648638150000|2022-03-30 11:02:30|21222.67|21222.67|21223.94|21223.94|21223.94|21223.94|21222.61|21222.61|0
1648638160000|2022-03-30 11:02:40|21224.02|21224.02|21224.19|21224.19|21224.19|21224.19|21224.02|21224.02|0
1648638170000|2022-03-30 11:02:50|21224.1|21224.1|21224.56|21224.56|21224.78|21224.78|21224.1|21224.1|0
1648638180000|2022-03-30 11:03:00|21224.64|21224.64|21225.39|21225.39|21225.48|21225.48|21224.64|21224.64|0
1648638190000|2022-03-30 11:03:10|21225.53|21225.53|21225.66|21225.66|21225.71|21225.71|21225.53|21225.53|0
1648638200000|2022-03-30 11:03:20|21225.72|21225.72|21225.81|21225.81|21225.81|21225.81|21225.57|21225.57|0
1648638210000|2022-03-30 11:03:30|21225.73|21225.73|21225.82|21225.82|21225.82|21225.82|21225.6|21225.6|0
1648638220000|2022-03-30 11:03:40|21225.87|21225.87|21226.12|21226.12|21226.21|21226.21|21225.87|21225.87|0
1648638230000|2022-03-30 11:03:50|21226.05|21226.05|21226.65|21226.65|21226.83|21226.83|21225.99|21225.99|0
1648638240000|2022-03-30 11:04:00|21226.46|21226.46|21227.6|21227.6|21227.6|21227.6|21226.46|21226.46|0
1648638250000|2022-03-30 11:04:10|21227.68|21227.68|21227.81|21227.81|21227.81|21227.81|21227.68|21227.68|0
1648638260000|2022-03-30 11:04:20|21227.87|21227.87|21228.28|21228.28|21228.39|21228.39|21227.82|21227.82|0
1648638270000|2022-03-30 11:04:30|21228.32|21228.32|21228.35|21228.35|21228.52|21228.52|21228.32|21228.32|0
1648638280000|2022-03-30 11:04:40|21228.51|21228.51|21228.58|21228.58|21228.78|21228.78|21228.39|21228.39|0
1648638290000|2022-03-30 11:04:50|21228.66|21228.66|21228.61|21228.61|21228.69|21228.69|21228.61|21228.61|0
1648638300000|2022-03-30 11:05:00|21228.94|21228.94|21230.09|21230.09|21230.09|21230.09|21228.94|21228.94|0
1648638310000|2022-03-30 11:05:10|21230.2|21230.2|21230.49|21230.49|21230.69|21230.69|21230.2|21230.2|0
1648638320000|2022-03-30 11:05:20|21230.6|21230.6|21230.29|21230.29|21230.69|21230.69|21230.29|21230.29|0
1648638330000|2022-03-30 11:05:30|21230.36|21230.36|21229.89|21229.89|21230.52|21230.52|21229.89|21229.89|0
1648638340000|2022-03-30 11:05:40|21229.83|21229.83|21229.43|21229.43|21229.83|21229.83|21229.43|21229.43|0
1648638350000|2022-03-30 11:05:50|21229.4|21229.4|21229.64|21229.64|21229.86|21229.86|21229.33|21229.33|0
1648638360000|2022-03-30 11:06:00|21229.53|21229.53|21230.49|21230.49|21230.49|21230.49|21229.53|21229.53|0
1648638370000|2022-03-30 11:06:10|21230.34|21230.34|21230.45|21230.45|21230.49|21230.49|21229.95|21229.95|0
1648638380000|2022-03-30 11:06:20|21230.73|21230.73|21230.35|21230.35|21230.82|21230.82|21230.12|21230.12|0
1648638390000|2022-03-30 11:06:30|21230.43|21230.43|21231.4|21231.4|21231.44|21231.44|21230.43|21230.43|0
1648638400000|2022-03-30 11:06:40|21231.31|21231.31|21232.29|21232.29|21232.29|21232.29|21231.31|21231.31|0
1648638410000|2022-03-30 11:06:50|21232.37|21232.37|21232.67|21232.67|21232.67|21232.67|21232.34|21232.34|0
1648638420000|2022-03-30 11:07:00|21232.75|21232.75|21232.8|21232.8|21233.29|21233.29|21232.66|21232.66|0
1648638430000|2022-03-30 11:07:10|21232.89|21232.89|21233.41|21233.41|21233.41|21233.41|21232.88|21232.88|0
1648638440000|2022-03-30 11:07:20|21233.48|21233.48|21234.1|21234.1|21234.29|21234.29|21233.48|21233.48|0
1648638450000|2022-03-30 11:07:30|21234.25|21234.25|21234.57|21234.57|21234.65|21234.65|21234.25|21234.25|0
1648638460000|2022-03-30 11:07:40|21234.51|21234.51|21234.15|21234.15|21234.51|21234.51|21234.15|21234.15|0
1648638470000|2022-03-30 11:07:50|21234.04|21234.04|21233.86|21233.86|21234.3|21234.3|21233.71|21233.71|0
1648638480000|2022-03-30 11:08:00|21233.78|21233.78|21234.25|21234.25|21234.27|21234.27|21233.78|21233.78|0
1648638490000|2022-03-30 11:08:10|21234.41|21234.41|21234.29|21234.29|21234.49|21234.49|21234.29|21234.29|0
1648638500000|2022-03-30 11:08:20|21234.07|21234.07|21233.78|21233.78|21234.14|21234.14|21233.75|21233.75|0
1648638510000|2022-03-30 11:08:30|21233.73|21233.73|21233.6|21233.6|21233.75|21233.75|21233.34|21233.34|0
1648638520000|2022-03-30 11:08:40|21233.64|21233.64|21233.82|21233.82|21233.82|21233.82|21233.64|21233.64|0
1648638530000|2022-03-30 11:08:50|21233.89|21233.89|21233.76|21233.76|21233.89|21233.89|21233.6|21233.6|0
1648638540000|2022-03-30 11:09:00|21234|21234|21233.73|21233.73|21234.24|21234.24|21233.73|21233.73|0
1648638550000|2022-03-30 11:09:10|21233.8|21233.8|21233.33|21233.33|21233.8|21233.8|21233.33|21233.33|0
1648638560000|2022-03-30 11:09:20|21233.4|21233.4|21232.39|21232.39|21233.4|21233.4|21232.24|21232.24|0
1648638570000|2022-03-30 11:09:30|21232.33|21232.33|21232.09|21232.09|21232.33|21232.33|21231.89|21231.89|0
1648638580000|2022-03-30 11:09:40|21232.03|21232.03|21231.78|21231.78|21232.03|21232.03|21231.71|21231.71|0
1648638590000|2022-03-30 11:09:50|21231.74|21231.74|21231.61|21231.61|21231.74|21231.74|21231.57|21231.57|0
1648638600000|2022-03-30 11:10:00|21231.68|21231.68|21231.83|21231.83|21232.01|21232.01|21231.45|21231.45|0
1648638610000|2022-03-30 11:10:10|21231.79|21231.79|21231.81|21231.81|21231.9|21231.9|21231.79|21231.79|0
1648638620000|2022-03-30 11:10:20|21231.78|21231.78|21232.09|21232.09|21232.09|21232.09|21231.78|21231.78|0
1648638630000|2022-03-30 11:10:30|21231.99|21231.99|21232.02|21232.02|21232.11|21232.11|21231.94|21231.94|0
1648638640000|2022-03-30 11:10:40|21232.13|21232.13|21232.56|21232.56|21232.7|21232.7|21232.02|21232.02|0
1648638650000|2022-03-30 11:10:50|21232.43|21232.43|21232.47|21232.47|21232.47|21232.47|21232.26|21232.26|0
1648638660000|2022-03-30 11:11:00|21232.43|21232.43|21232.35|21232.35|21232.47|21232.47|21232.35|21232.35|0
1648638670000|2022-03-30 11:11:10|21232.29|21232.29|21232.38|21232.38|21232.44|21232.44|21232.22|21232.22|0
1648638680000|2022-03-30 11:11:20|21232.44|21232.44|21232.26|21232.26|21232.44|21232.44|21232.15|21232.15|0
1648638690000|2022-03-30 11:11:30|21232.14|21232.14|21232.33|21232.33|21232.33|21232.33|21232.07|21232.07|0
1648638700000|2022-03-30 11:11:40|21232.27|21232.27|21232.22|21232.22|21232.27|21232.27|21232.22|21232.22|0
1648638710000|2022-03-30 11:11:50|21232.15|21232.15|21232.27|21232.27|21232.37|21232.37|21232.15|21232.15|0
1648638720000|2022-03-30 11:12:00|21232.46|21232.46|21232.09|21232.09|21232.46|21232.46|21232.09|21232.09|0
1648638730000|2022-03-30 11:12:10|21232.14|21232.14|21232.04|21232.04|21232.14|21232.14|21232.04|21232.04|0
1648638740000|2022-03-30 11:12:20|21231.98|21231.98|21231.94|21231.94|21232.02|21232.02|21231.61|21231.61|0
1648638750000|2022-03-30 11:12:30|21231.99|21231.99|21231.91|21231.91|21232.06|21232.06|21231.91|21231.91|0
1648638760000|2022-03-30 11:12:40|21231.81|21231.81|21231.69|21231.69|21231.95|21231.95|21231.67|21231.67|0
1648638770000|2022-03-30 11:12:50|21231.72|21231.72|21231.46|21231.46|21231.86|21231.86|21231.46|21231.46|0
1648638780000|2022-03-30 11:13:00|21231.49|21231.49|21231.61|21231.61|21231.61|21231.61|21231.33|21231.33|0
1648638790000|2022-03-30 11:13:10|21231.58|21231.58|21231.58|21231.58|21231.58|21231.58|21231.58|21231.58|0
1648638800000|2022-03-30 11:13:20|21231.6|21231.6|21231.52|21231.52|21231.6|21231.6|21231.52|21231.52|0
1648638810000|2022-03-30 11:13:30|21231.44|21231.44|21231.74|21231.74|21231.74|21231.74|21231.33|21231.33|0
1648638820000|2022-03-30 11:13:40|21231.82|21231.82|21231.37|21231.37|21231.82|21231.82|21231.37|21231.37|0
1648638830000|2022-03-30 11:13:50|21231.35|21231.35|21232.09|21232.09|21232.09|21232.09|21231.35|21231.35|0
1648638840000|2022-03-30 11:14:00|21231.9|21231.9|21232.66|21232.66|21232.66|21232.66|21231.9|21231.9|0
1648638850000|2022-03-30 11:14:10|21232.78|21232.78|21233.23|21233.23|21233.32|21233.32|21232.69|21232.69|0
1648638860000|2022-03-30 11:14:20|21233.18|21233.18|21233.11|21233.11|21233.2|21233.2|21233.09|21233.09|0
1648638870000|2022-03-30 11:14:30|21233|21233|21232.52|21232.52|21233|21233|21232.43|21232.43|0
1648638880000|2022-03-30 11:14:40|21232.71|21232.71|21232.72|21232.72|21232.85|21232.85|21232.71|21232.71|0
1648638890000|2022-03-30 11:14:50|21232.68|21232.68|21232.51|21232.51|21232.75|21232.75|21232.3|21232.3|0
1648638900000|2022-03-30 11:15:00|21232.56|21232.56|21232.57|21232.57|21232.57|21232.57|21232.23|21232.23|0
1648638910000|2022-03-30 11:15:10|21232.42|21232.42|21232.27|21232.27|21232.63|21232.63|21232.27|21232.27|0
1648638920000|2022-03-30 11:15:20|21232.25|21232.25|21232.27|21232.27|21232.42|21232.42|21232.23|21232.23|0
1648638930000|2022-03-30 11:15:30|21232.34|21232.34|21231.98|21231.98|21232.34|21232.34|21231.87|21231.87|0
1648638940000|2022-03-30 11:15:40|21232.05|21232.05|21231.79|21231.79|21232.05|21232.05|21231.79|21231.79|0
1648638950000|2022-03-30 11:15:50|21231.56|21231.56|21232.06|21232.06|21232.06|21232.06|21231.56|21231.56|0
1648638960000|2022-03-30 11:16:00|21231.93|21231.93|21233.64|21233.64|21233.64|21233.64|21231.88|21231.88|0
1648638970000|2022-03-30 11:16:10|21233.76|21233.76|21233.91|21233.91|21233.95|21233.95|21233.63|21233.63|0
1648638980000|2022-03-30 11:16:20|21234.02|21234.02|21233.59|21233.59|21234.19|21234.19|21233.59|21233.59|0
1648638990000|2022-03-30 11:16:30|21233.64|21233.64|21233.5|21233.5|21233.66|21233.66|21233.38|21233.38|0
1648639000000|2022-03-30 11:16:40|21233.71|21233.71|21233.29|21233.29|21233.71|21233.71|21233.15|21233.15|0
1648639010000|2022-03-30 11:16:50|21233.45|21233.45|21233.56|21233.56|21233.62|21233.62|21233.42|21233.42|0
1648639020000|2022-03-30 11:17:00|21233.69|21233.69|21233.78|21233.78|21233.84|21233.84|21233.66|21233.66|0
1648639030000|2022-03-30 11:17:10|21233.72|21233.72|21233.58|21233.58|21233.84|21233.84|21233.58|21233.58|0
1648639040000|2022-03-30 11:17:20|21233.8|21233.8|21234.08|21234.08|21234.12|21234.12|21233.8|21233.8|0
1648639050000|2022-03-30 11:17:30|21234.03|21234.03|21233.92|21233.92|21234.07|21234.07|21233.92|21233.92|0
1648639060000|2022-03-30 11:17:40|21233.78|21233.78|21233.81|21233.81|21233.81|21233.81|21233.54|21233.54|0
1648639070000|2022-03-30 11:17:50|21233.92|21233.92|21234.31|21234.31|21234.33|21234.33|21233.66|21233.66|0
1648639080000|2022-03-30 11:18:00|21234.47|21234.47|21234.59|21234.59|21234.93|21234.93|21234.36|21234.36|0
1648639090000|2022-03-30 11:18:10|21234.58|21234.58|21234.16|21234.16|21234.58|21234.58|21234.1|21234.1|0
1648639100000|2022-03-30 11:18:20|21234.02|21234.02|21234.31|21234.31|21234.48|21234.48|21233.94|21233.94|0
1648639110000|2022-03-30 11:18:30|21234.4|21234.4|21233.76|21233.76|21234.4|21234.4|21233.68|21233.68|0
1648639120000|2022-03-30 11:18:40|21233.68|21233.68|21233.23|21233.23|21233.68|21233.68|21232.89|21232.89|0
1648639130000|2022-03-30 11:18:50|21233.29|21233.29|21233.65|21233.65|21233.65|21233.65|21233.29|21233.29|0
1648639140000|2022-03-30 11:19:00|21233.44|21233.44|21233.51|21233.51|21233.56|21233.56|21233.44|21233.44|0
1648639150000|2022-03-30 11:19:10|21233.41|21233.41|21233.6|21233.6|21233.62|21233.62|21233.41|21233.41|0
1648639160000|2022-03-30 11:19:20|21233.68|21233.68|21235.4|21235.4|21235.4|21235.4|21233.68|21233.68|0
1648639170000|2022-03-30 11:19:30|21235.48|21235.48|21236.92|21236.92|21236.92|21236.92|21235.48|21235.48|0
1648639180000|2022-03-30 11:19:40|21236.79|21236.79|21237.23|21237.23|21237.23|21237.23|21236.79|21236.79|0
1648639190000|2022-03-30 11:19:50|21237.26|21237.26|21236.69|21236.69|21237.26|21237.26|21236.69|21236.69|0
1648639200000|2022-03-30 11:20:00|21236.55|21236.55|21236.58|21236.58|21236.63|21236.63|21236.32|21236.32|0
1648639210000|2022-03-30 11:20:10|21236.71|21236.71|21236.63|21236.63|21236.88|21236.88|21236.55|21236.55|0
1648639220000|2022-03-30 11:20:20|21236.54|21236.54|21237.97|21237.97|21237.97|21237.97|21236.26|21236.26|0
1648639230000|2022-03-30 11:20:30|21238.07|21238.07|21239.56|21239.56|21239.56|21239.56|21238.07|21238.07|0
1648639240000|2022-03-30 11:20:40|21239.62|21239.62|21240.48|21240.48|21240.48|21240.48|21239.55|21239.55|0
1648639250000|2022-03-30 11:20:50|21240.54|21240.54|21241.57|21241.57|21241.57|21241.57|21240.54|21240.54|0
1648639260000|2022-03-30 11:21:00|21241.42|21241.42|21241.82|21241.82|21242.04|21242.04|21241.42|21241.42|0
1648639270000|2022-03-30 11:21:10|21241.87|21241.87|21242.59|21242.59|21242.59|21242.59|21241.87|21241.87|0
1648639280000|2022-03-30 11:21:20|21242.74|21242.74|21242.95|21242.95|21243.03|21243.03|21242.74|21242.74|0
1648639290000|2022-03-30 11:21:30|21242.98|21242.98|21243.48|21243.48|21243.48|21243.48|21242.98|21242.98|0
1648639300000|2022-03-30 11:21:40|21243.56|21243.56|21244.43|21244.43|21244.43|21244.43|21243.56|21243.56|0
1648639310000|2022-03-30 11:21:50|21244.56|21244.56|21244.62|21244.62|21244.69|21244.69|21244.54|21244.54|0
1648639320000|2022-03-30 11:22:00|21244.56|21244.56|21244.85|21244.85|21245.01|21245.01|21244.56|21244.56|0
1648639330000|2022-03-30 11:22:10|21244.9|21244.9|21245.24|21245.24|21245.24|21245.24|21244.9|21244.9|0
1648639340000|2022-03-30 11:22:20|21245.32|21245.32|21245.99|21245.99|21245.99|21245.99|21245.27|21245.27|0
1648639350000|2022-03-30 11:22:30|21246.04|21246.04|21246.26|21246.26|21246.26|21246.26|21246.04|21246.04|0
1648639360000|2022-03-30 11:22:40|21246.32|21246.32|21247.28|21247.28|21247.28|21247.28|21246.32|21246.32|0
1648639370000|2022-03-30 11:22:50|21247.24|21247.24|21247.09|21247.09|21247.62|21247.62|21246.95|21246.95|0
1648639380000|2022-03-30 11:23:00|21247.15|21247.15|21248.72|21248.72|21248.72|21248.72|21247.15|21247.15|0
1648639390000|2022-03-30 11:23:10|21248.62|21248.62|21249.23|21249.23|21249.36|21249.36|21248.62|21248.62|0
1648639400000|2022-03-30 11:23:20|21249.33|21249.33|21250.07|21250.07|21250.07|21250.07|21249.16|21249.16|0
1648639410000|2022-03-30 11:23:30|21250.13|21250.13|21250.92|21250.92|21250.92|21250.92|21250.08|21250.08|0
1648639420000|2022-03-30 11:23:40|21250.99|21250.99|21251.06|21251.06|21251.18|21251.18|21250.99|21250.99|0
1648639430000|2022-03-30 11:23:50|21251.13|21251.13|21250.6|21250.6|21251.13|21251.13|21250.4|21250.4|0
1648639440000|2022-03-30 11:24:00|21250.51|21250.51|21250.74|21250.74|21250.74|21250.74|21250.06|21250.06|0
1648639450000|2022-03-30 11:24:10|21250.69|21250.69|21250.8|21250.8|21250.87|21250.87|21250.69|21250.69|0
1648639460000|2022-03-30 11:24:20|21250.89|21250.89|21250.77|21250.77|21251.15|21251.15|21250.77|21250.77|0
1648639470000|2022-03-30 11:24:30|21250.84|21250.84|21250.87|21250.87|21250.98|21250.98|21250.84|21250.84|0
1648639480000|2022-03-30 11:24:40|21250.81|21250.81|21252.16|21252.16|21252.16|21252.16|21250.74|21250.74|0
1648639490000|2022-03-30 11:24:50|21252.28|21252.28|21252.71|21252.71|21252.74|21252.74|21252.28|21252.28|0
1648639500000|2022-03-30 11:25:00|21252.85|21252.85|21253.97|21253.97|21253.97|21253.97|21252.85|21252.85|0
1648639510000|2022-03-30 11:25:10|21254.05|21254.05|21254.48|21254.48|21254.59|21254.59|21254.05|21254.05|0
1648639520000|2022-03-30 11:25:20|21254.54|21254.54|21255.33|21255.33|21255.43|21255.43|21254.54|21254.54|0
1648639530000|2022-03-30 11:25:30|21255.36|21255.36|21255.66|21255.66|21255.66|21255.66|21255.36|21255.36|0
1648639540000|2022-03-30 11:25:40|21255.74|21255.74|21256.54|21256.54|21256.58|21256.58|21255.74|21255.74|0
1648639550000|2022-03-30 11:25:50|21256.59|21256.59|21257.06|21257.06|21257.06|21257.06|21256.54|21256.54|0
1648639560000|2022-03-30 11:26:00|21256.97|21256.97|21256.99|21256.99|21257.1|21257.1|21256.9|21256.9|0
1648639570000|2022-03-30 11:26:10|21257.14|21257.14|21257.55|21257.55|21257.74|21257.74|21257.14|21257.14|0
1648639580000|2022-03-30 11:26:20|21257.57|21257.57|21259.54|21259.54|21259.54|21259.54|21257.57|21257.57|0
1648639590000|2022-03-30 11:26:30|21259.47|21259.47|21261.08|21261.08|21261.08|21261.08|21259.47|21259.47|0
1648639600000|2022-03-30 11:26:40|21261.16|21261.16|21263.07|21263.07|21263.07|21263.07|21261.16|21261.16|0
1648639610000|2022-03-30 11:26:50|21263.22|21263.22|21264.66|21264.66|21264.76|21264.76|21263.22|21263.22|0
1648639620000|2022-03-30 11:27:00|21264.42|21264.42|21265.75|21265.75|21265.77|21265.77|21264.42|21264.42|0
1648639630000|2022-03-30 11:27:10|21265.81|21265.81|21266.18|21266.18|21266.18|21266.18|21265.81|21265.81|0
1648639640000|2022-03-30 11:27:20|21266.15|21266.15|21266.5|21266.5|21266.5|21266.5|21266.15|21266.15|0
1648639650000|2022-03-30 11:27:30|21266.56|21266.56|21266.51|21266.51|21267.1|21267.1|21266.5|21266.5|0
1648639660000|2022-03-30 11:27:40|21266.61|21266.61|21266.47|21266.47|21266.67|21266.67|21266.41|21266.41|0
1648639670000|2022-03-30 11:27:50|21266.58|21266.58|21266.66|21266.66|21266.99|21266.99|21266.58|21266.58|0
1648639680000|2022-03-30 11:28:00|21266.61|21266.61|21266.99|21266.99|21266.99|21266.99|21266.56|21266.56|0
1648639690000|2022-03-30 11:28:10|21266.91|21266.91|21267.78|21267.78|21267.82|21267.82|21266.83|21266.83|0
1648639700000|2022-03-30 11:28:20|21267.71|21267.71|21268.32|21268.32|21268.35|21268.35|21267.67|21267.67|0
1648639710000|2022-03-30 11:28:30|21268.25|21268.25|21268.12|21268.12|21268.52|21268.52|21268.12|21268.12|0
1648639720000|2022-03-30 11:28:40|21268.07|21268.07|21268|21268|21268.2|21268.2|21267.96|21267.96|0
1648639730000|2022-03-30 11:28:50|21268.28|21268.28|21267.75|21267.75|21268.28|21268.28|21267.75|21267.75|0
1648639740000|2022-03-30 11:29:00|21267.69|21267.69|21269.49|21269.49|21269.49|21269.49|21267.69|21267.69|0
1648639750000|2022-03-30 11:29:10|21269.63|21269.63|21270.2|21270.2|21270.54|21270.54|21269.63|21269.63|0
1648639760000|2022-03-30 11:29:20|21270.24|21270.24|21270.17|21270.17|21270.24|21270.24|21270.08|21270.08|0
1648639770000|2022-03-30 11:29:30|21270.22|21270.22|21270.55|21270.55|21270.66|21270.66|21270.07|21270.07|0
1648639780000|2022-03-30 11:29:40|21270.71|21270.71|21270.75|21270.75|21270.75|21270.75|21270.5|21270.5|0
1648639790000|2022-03-30 11:29:50|21270.8|21270.8|21270.94|21270.94|21271.06|21271.06|21270.75|21270.75|0
1648639800000|2022-03-30 11:30:00|21270.98|21270.98|21269.46|21269.46|21270.98|21270.98|21269.38|21269.38|0
1648639810000|2022-03-30 11:30:10|21269.67|21269.67|21269.74|21269.74|21269.76|21269.76|21268.81|21268.81|0
1648639820000|2022-03-30 11:30:20|21269.7|21269.7|21270.04|21270.04|21270.36|21270.36|21269.68|21269.68|0
1648639830000|2022-03-30 11:30:30|21270.19|21270.19|21270.2|21270.2|21270.2|21270.2|21269.94|21269.94|0
1648639840000|2022-03-30 11:30:40|21270.27|21270.27|21270.01|21270.01|21270.34|21270.34|21269.95|21269.95|0
1648639850000|2022-03-30 11:30:50|21269.9|21269.9|21270.74|21270.74|21270.74|21270.74|21269.71|21269.71|0
1648639860000|2022-03-30 11:31:00|21270.72|21270.72|21271|21271|21271|21271|21270.72|21270.72|0
1648639870000|2022-03-30 11:31:10|21270.84|21270.84|21271.02|21271.02|21271.14|21271.14|21270.84|21270.84|0
1648639880000|2022-03-30 11:31:20|21270.95|21270.95|21270.84|21270.84|21270.95|21270.95|21270.84|21270.84|0
1648639890000|2022-03-30 11:31:30|21270.95|21270.95|21271.33|21271.33|21271.33|21271.33|21270.84|21270.84|0
1648639900000|2022-03-30 11:31:40|21271.22|21271.22|21270.96|21270.96|21271.22|21271.22|21270.96|21270.96|0
1648639910000|2022-03-30 11:31:50|21270.91|21270.91|21271.26|21271.26|21271.26|21271.26|21270.51|21270.51|0
1648639920000|2022-03-30 11:32:00|21271.2|21271.2|21270.67|21270.67|21271.37|21271.37|21270.67|21270.67|0
1648639930000|2022-03-30 11:32:10|21270.56|21270.56|21270.56|21270.56|21270.72|21270.72|21270.38|21270.38|0
1648639940000|2022-03-30 11:32:20|21270.53|21270.53|21270.97|21270.97|21270.97|21270.97|21270.53|21270.53|0
1648639950000|2022-03-30 11:32:30|21270.83|21270.83|21270.76|21270.76|21270.83|21270.83|21270.62|21270.62|0
1648639960000|2022-03-30 11:32:40|21270.87|21270.87|21271.06|21271.06|21271.06|21271.06|21270.87|21270.87|0
1648639970000|2022-03-30 11:32:50|21271.15|21271.15|21271.69|21271.69|21271.69|21271.69|21271.15|21271.15|0
1648639980000|2022-03-30 11:33:00|21271.9|21271.9|21272.2|21272.2|21272.2|21272.2|21271.83|21271.83|0
1648639990000|2022-03-30 11:33:10|21272.37|21272.37|21272.68|21272.68|21272.68|21272.68|21272.32|21272.32|0
1648640000000|2022-03-30 11:33:20|21272.78|21272.78|21273.73|21273.73|21273.76|21273.76|21272.78|21272.78|0
1648640010000|2022-03-30 11:33:30|21273.7|21273.7|21275.18|21275.18|21275.33|21275.33|21273.6|21273.6|0
1648640020000|2022-03-30 11:33:40|21274.98|21274.98|21275.28|21275.28|21275.28|21275.28|21274.98|21274.98|0
1648640030000|2022-03-30 11:33:50|21275.23|21275.23|21276.07|21276.07|21276.13|21276.13|21275.17|21275.17|0
1648640040000|2022-03-30 11:34:00|21276.03|21276.03|21276.14|21276.14|21276.14|21276.14|21275.99|21275.99|0
1648640050000|2022-03-30 11:34:10|21276.26|21276.26|21276.06|21276.06|21276.27|21276.27|21276.06|21276.06|0
1648640060000|2022-03-30 11:34:20|21276.01|21276.01|21276.61|21276.61|21276.7|21276.7|21276.01|21276.01|0
1648640070000|2022-03-30 11:34:30|21276.51|21276.51|21276.96|21276.96|21277.01|21277.01|21276.42|21276.42|0
1648640080000|2022-03-30 11:34:40|21276.92|21276.92|21276.72|21276.72|21277.07|21277.07|21276.72|21276.72|0
1648640090000|2022-03-30 11:34:50|21276.77|21276.77|21277.04|21277.04|21277.04|21277.04|21276.68|21276.68|0
1648640100000|2022-03-30 11:35:00|21277.05|21277.05|21277.08|21277.08|21277.22|21277.22|21277.05|21277.05|0
1648640110000|2022-03-30 11:35:10|21276.93|21276.93|21277.04|21277.04|21277.04|21277.04|21276.79|21276.79|0
1648640120000|2022-03-30 11:35:20|21276.97|21276.97|21276.55|21276.55|21276.97|21276.97|21276.52|21276.52|0
1648640130000|2022-03-30 11:35:30|21276.41|21276.41|21276.46|21276.46|21276.46|21276.46|21276.41|21276.41|0
1648640140000|2022-03-30 11:35:40|21276.57|21276.57|21277.14|21277.14|21277.18|21277.18|21276.52|21276.52|0
1648640150000|2022-03-30 11:35:50|21277.26|21277.26|21277.13|21277.13|21277.41|21277.41|21277.13|21277.13|0
1648640160000|2022-03-30 11:36:00|21277.21|21277.21|21276.71|21276.71|21277.21|21277.21|21276.71|21276.71|0
1648640170000|2022-03-30 11:36:10|21276.64|21276.64|21276.28|21276.28|21276.77|21276.77|21276.28|21276.28|0
1648640180000|2022-03-30 11:36:20|21276.21|21276.21|21276.95|21276.95|21277.04|21277.04|21276.21|21276.21|0
1648640190000|2022-03-30 11:36:30|21277.01|21277.01|21277.37|21277.37|21277.43|21277.43|21276.9|21276.9|0
1648640200000|2022-03-30 11:36:40|21277.54|21277.54|21277.47|21277.47|21277.65|21277.65|21277.41|21277.41|0
1648640210000|2022-03-30 11:36:50|21277.39|21277.39|21277.86|21277.86|21277.9|21277.9|21277.39|21277.39|0
1648640220000|2022-03-30 11:37:00|21277.54|21277.54|21277.54|21277.54|21277.61|21277.61|21277.34|21277.34|0
1648640230000|2022-03-30 11:37:10|21277.49|21277.49|21277.55|21277.55|21277.55|21277.55|21277.49|21277.49|0
1648640240000|2022-03-30 11:37:20|21277.58|21277.58|21277.93|21277.93|21278.11|21278.11|21277.58|21277.58|0
1648640250000|2022-03-30 11:37:30|21277.95|21277.95|21277.8|21277.8|21277.95|21277.95|21277.65|21277.65|0
1648640260000|2022-03-30 11:37:40|21278.4|21278.4|21278.42|21278.42|21278.48|21278.48|21278.13|21278.13|0
1648640270000|2022-03-30 11:37:50|21278.4|21278.4|21278.66|21278.66|21278.66|21278.66|21278.36|21278.36|0
1648640280000|2022-03-30 11:38:00|21278.71|21278.71|21278.75|21278.75|21278.82|21278.82|21278.53|21278.53|0
1648640290000|2022-03-30 11:38:10|21278.59|21278.59|21277.43|21277.43|21278.59|21278.59|21277.25|21277.25|0
1648640300000|2022-03-30 11:38:20|21277.33|21277.33|21276.75|21276.75|21277.33|21277.33|21276.66|21276.66|0
1648640310000|2022-03-30 11:38:30|21276.7|21276.7|21276.47|21276.47|21276.7|21276.7|21276.37|21276.37|0
1648640320000|2022-03-30 11:38:40|21276.37|21276.37|21275.8|21275.8|21276.37|21276.37|21275.8|21275.8|0
1648640330000|2022-03-30 11:38:50|21275.76|21275.76|21275.46|21275.46|21275.9|21275.9|21275.37|21275.37|0
1648640340000|2022-03-30 11:39:00|21277.29|21277.29|21277.87|21277.87|21278.08|21278.08|21277.29|21277.29|0
1648640350000|2022-03-30 11:39:10|21277.42|21277.42|21275.9|21275.9|21277.42|21277.42|21275.81|21275.81|0
1648640360000|2022-03-30 11:39:20|21275.96|21275.96|21275.45|21275.45|21275.96|21275.96|21275.45|21275.45|0
1648640370000|2022-03-30 11:39:30|21275.55|21275.55|21275.43|21275.43|21275.67|21275.67|21275.43|21275.43|0
1648640380000|2022-03-30 11:39:40|21275.54|21275.54|21275.61|21275.61|21275.69|21275.69|21275.47|21275.47|0
1648640390000|2022-03-30 11:39:50|21275.69|21275.69|21276.24|21276.24|21276.24|21276.24|21275.69|21275.69|0
1648640400000|2022-03-30 11:40:00|21276.31|21276.31|21276.82|21276.82|21276.89|21276.89|21276.31|21276.31|0
1648640410000|2022-03-30 11:40:10|21276.99|21276.99|21277.42|21277.42|21277.42|21277.42|21276.7|21276.7|0
1648640420000|2022-03-30 11:40:20|21277.35|21277.35|21277.73|21277.73|21277.73|21277.73|21277.27|21277.27|0
1648640430000|2022-03-30 11:40:30|21277.67|21277.67|21277.81|21277.81|21277.89|21277.89|21277.67|21277.67|0
1648640440000|2022-03-30 11:40:40|21277.74|21277.74|21277.63|21277.63|21277.74|21277.74|21277.42|21277.42|0
1648640450000|2022-03-30 11:40:50|21277.57|21277.57|21278.06|21278.06|21278.07|21278.07|21277.5|21277.5|0
1648640460000|2022-03-30 11:41:00|21278.15|21278.15|21278.3|21278.3|21278.37|21278.37|21278|21278|0
1648640470000|2022-03-30 11:41:10|21278.25|21278.25|21278.08|21278.08|21278.26|21278.26|21278.04|21278.04|0
1648640480000|2022-03-30 11:41:20|21278.18|21278.18|21278.19|21278.19|21278.31|21278.31|21278.18|21278.18|0
1648640490000|2022-03-30 11:41:30|21278.1|21278.1|21278.74|21278.74|21278.74|21278.74|21278.1|21278.1|0
1648640500000|2022-03-30 11:41:40|21278.8|21278.8|21279.12|21279.12|21279.22|21279.22|21278.8|21278.8|0
1648640510000|2022-03-30 11:41:50|21279.19|21279.19|21279.61|21279.61|21279.61|21279.61|21279.12|21279.12|0
1648640520000|2022-03-30 11:42:00|21279.69|21279.69|21279.85|21279.85|21279.85|21279.85|21279.66|21279.66|0
1648640530000|2022-03-30 11:42:10|21280.43|21280.43|21280.67|21280.67|21280.67|21280.67|21280.39|21280.39|0
1648640540000|2022-03-30 11:42:20|21280.54|21280.54|21281|21281|21281|21281|21280.54|21280.54|0
1648640550000|2022-03-30 11:42:30|21280.93|21280.93|21280.95|21280.95|21280.95|21280.95|21280.88|21280.88|0
1648640560000|2022-03-30 11:42:40|21281.03|21281.03|21281|21281|21281.13|21281.13|21280.99|21280.99|0
1648640570000|2022-03-30 11:42:50|21280.9|21280.9|21281.08|21281.08|21281.08|21281.08|21280.9|21280.9|0
1648640580000|2022-03-30 11:43:00|21281.04|21281.04|21281.1|21281.1|21281.1|21281.1|21280.87|21280.87|0
1648640590000|2022-03-30 11:43:10|21281.17|21281.17|21281.06|21281.06|21281.17|21281.17|21280.92|21280.92|0
1648640600000|2022-03-30 11:43:20|21280.97|21280.97|21280.67|21280.67|21280.99|21280.99|21280.63|21280.63|0
1648640610000|2022-03-30 11:43:30|21280.6|21280.6|21280.59|21280.59|21280.6|21280.6|21280.51|21280.51|0
1648640620000|2022-03-30 11:43:40|21280.43|21280.43|21280.67|21280.67|21280.67|21280.67|21280.43|21280.43|0
1648640630000|2022-03-30 11:43:50|21280.8|21280.8|21280.83|21280.83|21280.88|21280.88|21280.8|21280.8|0
1648640640000|2022-03-30 11:44:00|21280.93|21280.93|21280.9|21280.9|21280.93|21280.93|21280.69|21280.69|0
1648640650000|2022-03-30 11:44:10|21280.83|21280.83|21280.46|21280.46|21280.89|21280.89|21280.46|21280.46|0
1648640660000|2022-03-30 11:44:20|21280.32|21280.32|21280.42|21280.42|21280.49|21280.49|21280.21|21280.21|0
1648640670000|2022-03-30 11:44:30|21280.34|21280.34|21279.54|21279.54|21280.34|21280.34|21279.54|21279.54|0
1648640680000|2022-03-30 11:44:40|21279.48|21279.48|21279.45|21279.45|21279.55|21279.55|21279.27|21279.27|0
1648640690000|2022-03-30 11:44:50|21279.4|21279.4|21279.84|21279.84|21279.9|21279.9|21279.4|21279.4|0
1648640700000|2022-03-30 11:45:00|21279.79|21279.79|21279.22|21279.22|21279.79|21279.79|21279.22|21279.22|0
1648640710000|2022-03-30 11:45:10|21279.3|21279.3|21279.29|21279.29|21279.47|21279.47|21279.25|21279.25|0
1648640720000|2022-03-30 11:45:20|21279.42|21279.42|21278.75|21278.75|21279.42|21279.42|21278.74|21278.74|0
1648640730000|2022-03-30 11:45:30|21278.64|21278.64|21277.63|21277.63|21278.64|21278.64|21277.52|21277.52|0
1648640740000|2022-03-30 11:45:40|21277.42|21277.42|21277.27|21277.27|21277.42|21277.42|21277.27|21277.27|0
1648640750000|2022-03-30 11:45:50|21277.16|21277.16|21277.81|21277.81|21277.81|21277.81|21277.02|21277.02|0
1648640760000|2022-03-30 11:46:00|21277.74|21277.74|21277.75|21277.75|21277.75|21277.75|21277.58|21277.58|0
1648640770000|2022-03-30 11:46:10|21277.78|21277.78|21277.36|21277.36|21277.88|21277.88|21277.36|21277.36|0
1648640780000|2022-03-30 11:46:20|21277.24|21277.24|21277.37|21277.37|21277.53|21277.53|21277.12|21277.12|0
1648640790000|2022-03-30 11:46:30|21277.28|21277.28|21277.35|21277.35|21277.43|21277.43|21277.11|21277.11|0
1648640800000|2022-03-30 11:46:40|21277.31|21277.31|21277.35|21277.35|21277.35|21277.35|21277.25|21277.25|0
1648640810000|2022-03-30 11:46:50|21277.29|21277.29|21277.85|21277.85|21277.85|21277.85|21277.29|21277.29|0
1648640820000|2022-03-30 11:47:00|21277.88|21277.88|21277.58|21277.58|21277.96|21277.96|21277.58|21277.58|0
1648640830000|2022-03-30 11:47:10|21277.64|21277.64|21277.57|21277.57|21277.64|21277.64|21277.57|21277.57|0
1648640840000|2022-03-30 11:47:20|21277.51|21277.51|21277.28|21277.28|21277.51|21277.51|21277.23|21277.23|0
1648640850000|2022-03-30 11:47:30|21277.35|21277.35|21277.29|21277.29|21277.35|21277.35|21277.07|21277.07|0
1648640860000|2022-03-30 11:47:40|21277.22|21277.22|21276.97|21276.97|21277.22|21277.22|21276.94|21276.94|0
1648640870000|2022-03-30 11:47:50|21276.89|21276.89|21276.95|21276.95|21277.04|21277.04|21276.89|21276.89|0
1648640880000|2022-03-30 11:48:00|21276.91|21276.91|21275.89|21275.89|21276.91|21276.91|21275.82|21275.82|0
1648640890000|2022-03-30 11:48:10|21275.82|21275.82|21275.16|21275.16|21275.82|21275.82|21275.08|21275.08|0
1648640900000|2022-03-30 11:48:20|21274.9|21274.9|21274.26|21274.26|21274.9|21274.9|21274.26|21274.26|0
1648640910000|2022-03-30 11:48:30|21274.09|21274.09|21274.17|21274.17|21274.17|21274.17|21273.86|21273.86|0
1648640920000|2022-03-30 11:48:40|21274.32|21274.32|21274.16|21274.16|21274.42|21274.42|21274.16|21274.16|0
1648640930000|2022-03-30 11:48:50|21274.01|21274.01|21274.1|21274.1|21274.13|21274.13|21273.88|21273.88|0
1648640940000|2022-03-30 11:49:00|21274.19|21274.19|21273.88|21273.88|21274.19|21274.19|21273.77|21273.77|0
1648640950000|2022-03-30 11:49:10|21273.71|21273.71|21273.58|21273.58|21273.98|21273.98|21273.58|21273.58|0
1648640960000|2022-03-30 11:49:20|21273.53|21273.53|21273.75|21273.75|21273.93|21273.93|21273.48|21273.48|0
1648640970000|2022-03-30 11:49:30|21273.65|21273.65|21273.36|21273.36|21273.65|21273.65|21273.3|21273.3|0
1648640980000|2022-03-30 11:49:40|21273.46|21273.46|21273.26|21273.26|21273.5|21273.5|21273.26|21273.26|0
1648640990000|2022-03-30 11:49:50|21273.16|21273.16|21272.85|21272.85|21273.39|21273.39|21272.85|21272.85|0
1648641000000|2022-03-30 11:50:00|21272.79|21272.79|21272.14|21272.14|21272.83|21272.83|21272.14|21272.14|0
1648641010000|2022-03-30 11:50:10|21272.22|21272.22|21272.1|21272.1|21272.48|21272.48|21272.1|21272.1|0
1648641020000|2022-03-30 11:50:20|21272.04|21272.04|21271.79|21271.79|21272.04|21272.04|21271.77|21271.77|0
1648641030000|2022-03-30 11:50:30|21271.76|21271.76|21271.74|21271.74|21271.76|21271.76|21271.37|21271.37|0
1648641040000|2022-03-30 11:50:40|21271.58|21271.58|21270.8|21270.8|21271.58|21271.58|21270.8|21270.8|0
1648641050000|2022-03-30 11:50:50|21270.7|21270.7|21270.3|21270.3|21270.7|21270.7|21270.24|21270.24|0
1648641060000|2022-03-30 11:51:00|21270.24|21270.24|21270.2|21270.2|21270.32|21270.32|21270.12|21270.12|0
1648641070000|2022-03-30 11:51:10|21270.14|21270.14|21270.12|21270.12|21270.26|21270.26|21270.12|21270.12|0
1648641080000|2022-03-30 11:51:20|21270.32|21270.32|21269.18|21269.18|21270.32|21270.32|21269.18|21269.18|0
1648641090000|2022-03-30 11:51:30|21269.25|21269.25|21268.93|21268.93|21269.25|21269.25|21268.93|21268.93|0
1648641100000|2022-03-30 11:51:40|21268.89|21268.89|21268.84|21268.84|21268.89|21268.89|21268.79|21268.79|0
1648641110000|2022-03-30 11:51:50|21268.78|21268.78|21269.14|21269.14|21269.38|21269.38|21268.74|21268.74|0
1648641120000|2022-03-30 11:52:00|21269.07|21269.07|21268.74|21268.74|21269.09|21269.09|21268.74|21268.74|0
1648641130000|2022-03-30 11:52:10|21268.75|21268.75|21269.31|21269.31|21269.31|21269.31|21268.75|21268.75|0
1648641140000|2022-03-30 11:52:20|21269.24|21269.24|21269.05|21269.05|21269.24|21269.24|21268.89|21268.89|0
1648641150000|2022-03-30 11:52:30|21268.97|21268.97|21268.8|21268.8|21268.97|21268.97|21268.8|21268.8|0
1648641160000|2022-03-30 11:52:40|21268.78|21268.78|21268.97|21268.97|21269.01|21269.01|21268.78|21268.78|0
1648641170000|2022-03-30 11:52:50|21269.06|21269.06|21269.86|21269.86|21269.86|21269.86|21269.06|21269.06|0
1648641180000|2022-03-30 11:53:00|21269.93|21269.93|21271.36|21271.36|21271.36|21271.36|21269.69|21269.69|0
1648641190000|2022-03-30 11:53:10|21272.03|21272.03|21272.25|21272.25|21272.25|21272.25|21271.87|21271.87|0
1648641200000|2022-03-30 11:53:20|21272.28|21272.28|21272.11|21272.11|21272.36|21272.36|21272.03|21272.03|0
1648641210000|2022-03-30 11:53:30|21272.02|21272.02|21272.08|21272.08|21272.44|21272.44|21272.02|21272.02|0
1648641220000|2022-03-30 11:53:40|21272.04|21272.04|21272.01|21272.01|21272.41|21272.41|21272.01|21272.01|0
1648641230000|2022-03-30 11:53:50|21272.07|21272.07|21271.81|21271.81|21272.08|21272.08|21271.76|21271.76|0
1648641240000|2022-03-30 11:54:00|21271.54|21271.54|21270.91|21270.91|21271.54|21271.54|21270.91|21270.91|0
1648641250000|2022-03-30 11:54:10|21270.87|21270.87|21270.77|21270.77|21270.89|21270.89|21270.65|21270.65|0
1648641260000|2022-03-30 11:54:20|21270.83|21270.83|21270.57|21270.57|21270.96|21270.96|21270.57|21270.57|0
1648641270000|2022-03-30 11:54:30|21270.61|21270.61|21270.79|21270.79|21270.79|21270.79|21270.59|21270.59|0
1648641280000|2022-03-30 11:54:40|21270.69|21270.69|21271.01|21271.01|21271.42|21271.42|21270.45|21270.45|0
1648641290000|2022-03-30 11:54:50|21270.8|21270.8|21270.74|21270.74|21270.8|21270.8|21270.68|21270.68|0
1648641300000|2022-03-30 11:55:00|21270.69|21270.69|21270.53|21270.53|21270.71|21270.71|21270.48|21270.48|0
1648641310000|2022-03-30 11:55:10|21270.47|21270.47|21270.17|21270.17|21270.47|21270.47|21270.17|21270.17|0
1648641320000|2022-03-30 11:55:20|21270.14|21270.14|21270.54|21270.54|21270.69|21270.69|21270.14|21270.14|0
1648641330000|2022-03-30 11:55:30|21270.49|21270.49|21269.93|21269.93|21270.49|21270.49|21269.93|21269.93|0
1648641340000|2022-03-30 11:55:40|21269.64|21269.64|21269.46|21269.46|21269.64|21269.64|21269.46|21269.46|0
1648641350000|2022-03-30 11:55:50|21269.41|21269.41|21269.43|21269.43|21269.64|21269.64|21269.37|21269.37|0
1648641360000|2022-03-30 11:56:00|21269.34|21269.34|21269.57|21269.57|21269.83|21269.83|21269.31|21269.31|0
1648641370000|2022-03-30 11:56:10|21269.52|21269.52|21267.3|21267.3|21269.52|21269.52|21267.3|21267.3|0
1648641380000|2022-03-30 11:56:20|21267.02|21267.02|21266.03|21266.03|21267.13|21267.13|21265.96|21265.96|0
1648641390000|2022-03-30 11:56:30|21266.2|21266.2|21266.1|21266.1|21266.29|21266.29|21266.04|21266.04|0
1648641400000|2022-03-30 11:56:40|21266.14|21266.14|21264.96|21264.96|21266.14|21266.14|21264.96|21264.96|0
1648641410000|2022-03-30 11:56:50|21264.7|21264.7|21264.03|21264.03|21264.7|21264.7|21264.03|21264.03|0
1648641420000|2022-03-30 11:57:00|21264.11|21264.11|21263.97|21263.97|21264.19|21264.19|21263.82|21263.82|0
1648641430000|2022-03-30 11:57:10|21263.86|21263.86|21264.09|21264.09|21264.09|21264.09|21263.86|21263.86|0
1648641440000|2022-03-30 11:57:20|21264.14|21264.14|21263.55|21263.55|21264.14|21264.14|21263.13|21263.13|0
1648641450000|2022-03-30 11:57:30|21263.26|21263.26|21262.95|21262.95|21263.26|21263.26|21262.8|21262.8|0
1648641460000|2022-03-30 11:57:40|21262.9|21262.9|21262.43|21262.43|21262.95|21262.95|21262.43|21262.43|0
1648641470000|2022-03-30 11:57:50|21262.45|21262.45|21262.3|21262.3|21262.8|21262.8|21262.17|21262.17|0
1648641480000|2022-03-30 11:58:00|21262.23|21262.23|21262.11|21262.11|21262.39|21262.39|21261.75|21261.75|0
1648641490000|2022-03-30 11:58:10|21262.23|21262.23|21261.93|21261.93|21262.23|21262.23|21261.93|21261.93|0
1648641500000|2022-03-30 11:58:20|21261.83|21261.83|21261.83|21261.83|21262.09|21262.09|21261.83|21261.83|0
1648641510000|2022-03-30 11:58:30|21261.78|21261.78|21261.8|21261.8|21261.87|21261.87|21261.76|21261.76|0
1648641520000|2022-03-30 11:58:40|21261.65|21261.65|21261.49|21261.49|21261.83|21261.83|21261.32|21261.32|0
1648641530000|2022-03-30 11:58:50|21261.39|21261.39|21261.3|21261.3|21261.39|21261.39|21261.24|21261.24|0
1648641540000|2022-03-30 11:59:00|21261.38|21261.38|21261.1|21261.1|21261.52|21261.52|21261.1|21261.1|0
1648641550000|2022-03-30 11:59:10|21261.01|21261.01|21261.47|21261.47|21261.47|21261.47|21261.01|21261.01|0
1648641560000|2022-03-30 11:59:20|21261.53|21261.53|21261.28|21261.28|21261.74|21261.74|21261.28|21261.28|0
1648641570000|2022-03-30 11:59:30|21261.34|21261.34|21261.33|21261.33|21261.48|21261.48|21261.33|21261.33|0
1648641580000|2022-03-30 11:59:40|21261.4|21261.4|21261.37|21261.37|21261.42|21261.42|21261.04|21261.04|0
1648641590000|2022-03-30 11:59:50|21261.43|21261.43|21261.6|21261.6|21261.66|21261.66|21261.42|21261.42|0
1648641600000|2022-03-30 12:00:00|21261.69|21261.69|21261.85|21261.85|21261.9|21261.9|21261.55|21261.55|0
1648641610000|2022-03-30 12:00:10|21261.91|21261.91|21261.7|21261.7|21261.94|21261.94|21261.7|21261.7|0
1648641620000|2022-03-30 12:00:20|21261.87|21261.87|21261.77|21261.77|21262.12|21262.12|21261.77|21261.77|0
1648641630000|2022-03-30 12:00:30|21261.53|21261.53|21261.89|21261.89|21261.94|21261.94|21261.53|21261.53|0
1648641640000|2022-03-30 12:00:40|21262.06|21262.06|21261.59|21261.59|21262.06|21262.06|21261.59|21261.59|0
1648641650000|2022-03-30 12:00:50|21261.62|21261.62|21262.21|21262.21|21262.21|21262.21|21261.62|21261.62|0
1648641660000|2022-03-30 12:01:00|21262.12|21262.12|21262.16|21262.16|21262.39|21262.39|21262.02|21262.02|0
1648641670000|2022-03-30 12:01:10|21262.19|21262.19|21262.14|21262.14|21262.19|21262.19|21262.03|21262.03|0
1648641680000|2022-03-30 12:01:20|21262.2|21262.2|21262.6|21262.6|21262.6|21262.6|21262.12|21262.12|0
1648641690000|2022-03-30 12:01:30|21262.79|21262.79|21262.73|21262.73|21262.81|21262.81|21262.73|21262.73|0
1648641700000|2022-03-30 12:01:40|21262.69|21262.69|21262.8|21262.8|21262.88|21262.88|21262.69|21262.69|0
1648641710000|2022-03-30 12:01:50|21262.88|21262.88|21262.72|21262.72|21263.09|21263.09|21262.72|21262.72|0
1648641720000|2022-03-30 12:02:00|21262.74|21262.74|21262|21262|21262.84|21262.84|21261.96|21261.96|0
1648641730000|2022-03-30 12:02:10|21262.14|21262.14|21262.33|21262.33|21262.44|21262.44|21262.14|21262.14|0
1648641740000|2022-03-30 12:02:20|21262.25|21262.25|21262.5|21262.5|21262.54|21262.54|21262.25|21262.25|0
1648641750000|2022-03-30 12:02:30|21262.57|21262.57|21262.12|21262.12|21262.57|21262.57|21262.02|21262.02|0
1648641760000|2022-03-30 12:02:40|21262.05|21262.05|21261.87|21261.87|21262.07|21262.07|21261.51|21261.51|0
1648641770000|2022-03-30 12:02:50|21261.92|21261.92|21262.07|21262.07|21262.07|21262.07|21261.64|21261.64|0
1648641780000|2022-03-30 12:03:00|21262.29|21262.29|21262.37|21262.37|21262.87|21262.87|21262.29|21262.29|0
1648641790000|2022-03-30 12:03:10|21262.55|21262.55|21262.11|21262.11|21262.62|21262.62|21262.11|21262.11|0
1648641800000|2022-03-30 12:03:20|21262.01|21262.01|21261.97|21261.97|21262.01|21262.01|21261.88|21261.88|0
1648641810000|2022-03-30 12:03:30|21261.89|21261.89|21262.42|21262.42|21262.42|21262.42|21261.89|21261.89|0
1648641820000|2022-03-30 12:03:40|21262.52|21262.52|21262.59|21262.59|21262.59|21262.59|21262.44|21262.44|0
1648641830000|2022-03-30 12:03:50|21262.69|21262.69|21262.69|21262.69|21262.83|21262.83|21262.41|21262.41|0
1648641840000|2022-03-30 12:04:00|21262.83|21262.83|21262.45|21262.45|21262.83|21262.83|21262.45|21262.45|0
1648641850000|2022-03-30 12:04:10|21262.58|21262.58|21262.83|21262.83|21262.9|21262.9|21262.57|21262.57|0
1648641860000|2022-03-30 12:04:20|21262.76|21262.76|21262.89|21262.89|21262.89|21262.89|21262.76|21262.76|0
1648641870000|2022-03-30 12:04:30|21262.87|21262.87|21263.26|21263.26|21263.26|21263.26|21262.87|21262.87|0
1648641880000|2022-03-30 12:04:40|21263.19|21263.19|21263.35|21263.35|21263.39|21263.39|21263.19|21263.19|0
1648641890000|2022-03-30 12:04:50|21263.37|21263.37|21263.98|21263.98|21263.98|21263.98|21263.37|21263.37|0
1648641900000|2022-03-30 12:05:00|21264.05|21264.05|21263.77|21263.77|21264.13|21264.13|21263.64|21263.64|0
1648641910000|2022-03-30 12:05:10|21263.85|21263.85|21264.17|21264.17|21264.39|21264.39|21263.77|21263.77|0
1648641920000|2022-03-30 12:05:20|21264|21264|21263.54|21263.54|21264.25|21264.25|21263.54|21263.54|0
1648641930000|2022-03-30 12:05:30|21263.5|21263.5|21263.39|21263.39|21263.63|21263.63|21263.33|21263.33|0
1648641940000|2022-03-30 12:05:40|21263.32|21263.32|21263.23|21263.23|21263.32|21263.32|21263.05|21263.05|0
1648641950000|2022-03-30 12:05:50|21263.17|21263.17|21263.03|21263.03|21263.34|21263.34|21263.03|21263.03|0
1648641960000|2022-03-30 12:06:00|21262.98|21262.98|21262.58|21262.58|21262.98|21262.98|21262.58|21262.58|0
1648641970000|2022-03-30 12:06:10|21262.42|21262.42|21261.94|21261.94|21262.46|21262.46|21261.94|21261.94|0
1648641980000|2022-03-30 12:06:20|21261.96|21261.96|21261.89|21261.89|21261.99|21261.99|21261.71|21261.71|0
1648641990000|2022-03-30 12:06:30|21261.7|21261.7|21261.14|21261.14|21261.78|21261.78|21261.14|21261.14|0
1648642000000|2022-03-30 12:06:40|21261.2|21261.2|21261.35|21261.35|21261.35|21261.35|21261.2|21261.2|0
1648642010000|2022-03-30 12:06:50|21261.46|21261.46|21261.84|21261.84|21261.84|21261.84|21261.46|21261.46|0
1648642020000|2022-03-30 12:07:00|21261.86|21261.86|21262.05|21262.05|21262.23|21262.23|21261.86|21261.86|0
1648642030000|2022-03-30 12:07:10|21262|21262|21261.88|21261.88|21262.01|21262.01|21261.8|21261.8|0
1648642040000|2022-03-30 12:07:20|21262.02|21262.02|21262.41|21262.41|21262.41|21262.41|21262.01|21262.01|0
1648642050000|2022-03-30 12:07:30|21262.44|21262.44|21262.48|21262.48|21262.58|21262.58|21262.23|21262.23|0
1648642060000|2022-03-30 12:07:40|21262.51|21262.51|21262.17|21262.17|21262.62|21262.62|21262.17|21262.17|0
1648642070000|2022-03-30 12:07:50|21262.09|21262.09|21261.76|21261.76|21262.09|21262.09|21261.76|21261.76|0
1648642080000|2022-03-30 12:08:00|21261.83|21261.83|21262.09|21262.09|21262.09|21262.09|21261.83|21261.83|0
1648642090000|2022-03-30 12:08:10|21262.02|21262.02|21261.43|21261.43|21262.03|21262.03|21261.43|21261.43|0
1648642100000|2022-03-30 12:08:20|21261.36|21261.36|21261.19|21261.19|21261.36|21261.36|21261.19|21261.19|0
1648642110000|2022-03-30 12:08:30|21261.14|21261.14|21260.59|21260.59|21261.14|21261.14|21260.59|21260.59|0
1648642120000|2022-03-30 12:08:40|21260.53|21260.53|21260.77|21260.77|21260.77|21260.77|21260.45|21260.45|0
1648642130000|2022-03-30 12:08:50|21260.8|21260.8|21260.99|21260.99|21260.99|21260.99|21260.7|21260.7|0
1648642140000|2022-03-30 12:09:00|21260.95|21260.95|21261.07|21261.07|21261.09|21261.09|21260.95|21260.95|0
1648642150000|2022-03-30 12:09:10|21261.16|21261.16|21261.34|21261.34|21261.4|21261.4|21261.09|21261.09|0
1648642160000|2022-03-30 12:09:20|21261.25|21261.25|21260.84|21260.84|21261.28|21261.28|21260.84|21260.84|0
1648642170000|2022-03-30 12:09:30|21260.66|21260.66|21260.37|21260.37|21260.66|21260.66|21260.37|21260.37|0
1648642180000|2022-03-30 12:09:40|21260.31|21260.31|21259.73|21259.73|21260.35|21260.35|21259.68|21259.68|0
1648642190000|2022-03-30 12:09:50|21259.82|21259.82|21260.13|21260.13|21260.13|21260.13|21259.82|21259.82|0
1648642200000|2022-03-30 12:10:00|21260.24|21260.24|21260.02|21260.02|21260.24|21260.24|21259.69|21259.69|0
1648642210000|2022-03-30 12:10:10|21259.96|21259.96|21260.02|21260.02|21260.14|21260.14|21259.94|21259.94|0
1648642220000|2022-03-30 12:10:20|21260.12|21260.12|21258.99|21258.99|21260.18|21260.18|21258.97|21258.97|0
1648642230000|2022-03-30 12:10:30|21258.92|21258.92|21258.75|21258.75|21258.99|21258.99|21258.75|21258.75|0
1648642240000|2022-03-30 12:10:40|21258.82|21258.82|21258.46|21258.46|21258.82|21258.82|21258.46|21258.46|0
1648642250000|2022-03-30 12:10:50|21258.35|21258.35|21258.13|21258.13|21258.35|21258.35|21257.8|21257.8|0
1648642260000|2022-03-30 12:11:00|21258.1|21258.1|21257.91|21257.91|21258.17|21258.17|21257.91|21257.91|0
1648642270000|2022-03-30 12:11:10|21257.84|21257.84|21258.21|21258.21|21258.28|21258.28|21257.84|21257.84|0
1648642280000|2022-03-30 12:11:20|21258.15|21258.15|21257.7|21257.7|21258.18|21258.18|21257.7|21257.7|0
1648642290000|2022-03-30 12:11:30|21257.59|21257.59|21257.74|21257.74|21257.74|21257.74|21257.59|21257.59|0
1648642300000|2022-03-30 12:11:40|21257.67|21257.67|21257.83|21257.83|21257.9|21257.9|21257.67|21257.67|0
1648642310000|2022-03-30 12:11:50|21258.01|21258.01|21257.21|21257.21|21258.1|21258.1|21257.21|21257.21|0
1648642320000|2022-03-30 12:12:00|21257.04|21257.04|21257.26|21257.26|21257.38|21257.38|21256.59|21256.59|0
1648642330000|2022-03-30 12:12:10|21257.04|21257.04|21255.3|21255.3|21257.27|21257.27|21255.3|21255.3|0
1648642340000|2022-03-30 12:12:20|21255.11|21255.11|21255.38|21255.38|21255.73|21255.73|21255.11|21255.11|0
1648642350000|2022-03-30 12:12:30|21255.18|21255.18|21255.28|21255.28|21255.31|21255.31|21254.89|21254.89|0
1648642360000|2022-03-30 12:12:40|21255.21|21255.21|21255.07|21255.07|21255.31|21255.31|21255.07|21255.07|0
1648642370000|2022-03-30 12:12:50|21255.35|21255.35|21251.6|21251.6|21255.89|21255.89|21251.6|21251.6|0
1648642380000|2022-03-30 12:13:00|21251.16|21251.16|21242.83|21242.83|21251.16|21251.16|21242.83|21242.83|0
1648642390000|2022-03-30 12:13:10|21242.9|21242.9|21241.57|21241.57|21242.9|21242.9|21241.46|21241.46|0
1648642400000|2022-03-30 12:13:20|21241.5|21241.5|21239.71|21239.71|21241.5|21241.5|21239.66|21239.66|0
1648642410000|2022-03-30 12:13:30|21239.62|21239.62|21239.6|21239.6|21239.65|21239.65|21239.31|21239.31|0
1648642420000|2022-03-30 12:13:40|21239.62|21239.62|21240.27|21240.27|21240.39|21240.39|21239.47|21239.47|0
1648642430000|2022-03-30 12:13:50|21240.12|21240.12|21239.99|21239.99|21240.2|21240.2|21239.97|21239.97|0
1648642440000|2022-03-30 12:14:00|21240.12|21240.12|21240.14|21240.14|21240.25|21240.25|21240.12|21240.12|0
1648642450000|2022-03-30 12:14:10|21239.87|21239.87|21239.55|21239.55|21239.87|21239.87|21239.42|21239.42|0
1648642460000|2022-03-30 12:14:20|21239.77|21239.77|21238.76|21238.76|21239.83|21239.83|21238.61|21238.61|0
1648642470000|2022-03-30 12:14:30|21238.88|21238.88|21237.3|21237.3|21238.88|21238.88|21236.96|21236.96|0
1648642480000|2022-03-30 12:14:40|21237.43|21237.43|21237.03|21237.03|21237.43|21237.43|21237.03|21237.03|0
1648642490000|2022-03-30 12:14:50|21236.97|21236.97|21236.75|21236.75|21237.42|21237.42|21236.75|21236.75|0
1648642500000|2022-03-30 12:15:00|21236.64|21236.64|21236.42|21236.42|21236.64|21236.64|21235.94|21235.94|0
1648642510000|2022-03-30 12:15:10|21236.36|21236.36|21235.37|21235.37|21236.36|21236.36|21235.24|21235.24|0
1648642520000|2022-03-30 12:15:20|21235.32|21235.32|21232.89|21232.89|21235.32|21235.32|21232.89|21232.89|0
1648642530000|2022-03-30 12:15:30|21232.81|21232.81|21231.52|21231.52|21233.17|21233.17|21231.46|21231.46|0
1648642540000|2022-03-30 12:15:40|21231.61|21231.61|21230.45|21230.45|21231.81|21231.81|21230.31|21230.31|0
1648642550000|2022-03-30 12:15:50|21230.56|21230.56|21230.88|21230.88|21230.98|21230.98|21230.49|21230.49|0
1648642560000|2022-03-30 12:16:00|21231.03|21231.03|21229.78|21229.78|21231.03|21231.03|21229.73|21229.73|0
1648642570000|2022-03-30 12:16:10|21229.58|21229.58|21229.18|21229.18|21229.58|21229.58|21229.05|21229.05|0
1648642580000|2022-03-30 12:16:20|21228.88|21228.88|21229.23|21229.23|21229.23|21229.23|21228.88|21228.88|0
1648642590000|2022-03-30 12:16:30|21229.45|21229.45|21229.49|21229.49|21229.7|21229.7|21229.34|21229.34|0
1648642600000|2022-03-30 12:16:40|21229.4|21229.4|21229.29|21229.29|21229.4|21229.4|21229.07|21229.07|0
1648642610000|2022-03-30 12:16:50|21229.44|21229.44|21229.54|21229.54|21229.66|21229.66|21229.38|21229.38|0
1648642620000|2022-03-30 12:17:00|21229.48|21229.48|21230.78|21230.78|21230.78|21230.78|21229.48|21229.48|0
1648642630000|2022-03-30 12:17:10|21230.83|21230.83|21231.35|21231.35|21231.35|21231.35|21230.8|21230.8|0
1648642640000|2022-03-30 12:17:20|21231.24|21231.24|21229.88|21229.88|21231.24|21231.24|21229.83|21229.83|0
1648642650000|2022-03-30 12:17:30|21229.91|21229.91|21229.91|21229.91|21229.98|21229.98|21229.89|21229.89|0
1648642660000|2022-03-30 12:17:40|21229.87|21229.87|21230.12|21230.12|21230.21|21230.21|21229.8|21229.8|0
1648642670000|2022-03-30 12:17:50|21230.01|21230.01|21231.24|21231.24|21231.24|21231.24|21230|21230|0
1648642680000|2022-03-30 12:18:00|21231.29|21231.29|21231.03|21231.03|21231.36|21231.36|21230.95|21230.95|0
1648642690000|2022-03-30 12:18:10|21231.04|21231.04|21230.61|21230.61|21231.04|21231.04|21230.41|21230.41|0
1648642700000|2022-03-30 12:18:20|21230.75|21230.75|21230.69|21230.69|21230.93|21230.93|21230.51|21230.51|0
1648642710000|2022-03-30 12:18:30|21230.82|21230.82|21231.13|21231.13|21231.13|21231.13|21230.82|21230.82|0
1648642720000|2022-03-30 12:18:40|21231.21|21231.21|21231.57|21231.57|21231.74|21231.74|21231.18|21231.18|0
1648642730000|2022-03-30 12:18:50|21231.79|21231.79|21231.92|21231.92|21231.94|21231.94|21231.78|21231.78|0
1648642740000|2022-03-30 12:19:00|21231.98|21231.98|21231.58|21231.58|21232.19|21232.19|21231.58|21231.58|0
1648642750000|2022-03-30 12:19:10|21231.64|21231.64|21231.44|21231.44|21231.64|21231.64|21231.36|21231.36|0
1648642760000|2022-03-30 12:19:20|21231.49|21231.49|21232.49|21232.49|21232.49|21232.49|21231.35|21231.35|0
1648642770000|2022-03-30 12:19:30|21232.42|21232.42|21232.29|21232.29|21232.42|21232.42|21232.27|21232.27|0
1648642780000|2022-03-30 12:19:40|21232.35|21232.35|21232.66|21232.66|21232.66|21232.66|21232.35|21232.35|0
1648642790000|2022-03-30 12:19:50|21232.6|21232.6|21233.32|21233.32|21233.32|21233.32|21232.6|21232.6|0
1648642800000|2022-03-30 12:20:00|21233.39|21233.39|21234.59|21234.59|21234.67|21234.67|21233.05|21233.05|0
1648642810000|2022-03-30 12:20:10|21234.55|21234.55|21234.92|21234.92|21235.07|21235.07|21234.55|21234.55|0
1648642820000|2022-03-30 12:20:20|21234.93|21234.93|21234.86|21234.86|21234.93|21234.93|21234.77|21234.77|0
1648642830000|2022-03-30 12:20:30|21234.97|21234.97|21234.94|21234.94|21234.97|21234.97|21234.81|21234.81|0
1648642840000|2022-03-30 12:20:40|21234.87|21234.87|21235.19|21235.19|21235.23|21235.23|21234.87|21234.87|0
1648642850000|2022-03-30 12:20:50|21235.26|21235.26|21236|21236|21236|21236|21235.26|21235.26|0
1648642860000|2022-03-30 12:21:00|21235.94|21235.94|21237.29|21237.29|21237.46|21237.46|21235.76|21235.76|0
1648642870000|2022-03-30 12:21:10|21237.21|21237.21|21238.29|21238.29|21238.29|21238.29|21236.89|21236.89|0
1648642880000|2022-03-30 12:21:20|21238.28|21238.28|21237.91|21237.91|21238.28|21238.28|21237.57|21237.57|0
1648642890000|2022-03-30 12:21:30|21238|21238|21238.24|21238.24|21238.45|21238.45|21238|21238|0
1648642900000|2022-03-30 12:21:40|21238.34|21238.34|21237.7|21237.7|21238.34|21238.34|21237.5|21237.5|0
1648642910000|2022-03-30 12:21:50|21237.64|21237.64|21237.11|21237.11|21237.64|21237.64|21236.78|21236.78|0
1648642920000|2022-03-30 12:22:00|21237.07|21237.07|21236.92|21236.92|21237.07|21237.07|21236.81|21236.81|0
1648642930000|2022-03-30 12:22:10|21237.07|21237.07|21237.08|21237.08|21237.08|21237.08|21236.85|21236.85|0
1648642940000|2022-03-30 12:22:20|21237.03|21237.03|21236.88|21236.88|21237.06|21237.06|21236.8|21236.8|0
1648642950000|2022-03-30 12:22:30|21237.08|21237.08|21237.47|21237.47|21237.47|21237.47|21236.91|21236.91|0
1648642960000|2022-03-30 12:22:40|21237.5|21237.5|21236.75|21236.75|21237.55|21237.55|21236.75|21236.75|0
1648642970000|2022-03-30 12:22:50|21236.84|21236.84|21236.86|21236.86|21236.86|21236.86|21236.64|21236.64|0
1648642980000|2022-03-30 12:23:00|21236.8|21236.8|21236.89|21236.89|21236.98|21236.98|21236.74|21236.74|0
1648642990000|2022-03-30 12:23:10|21236.84|21236.84|21236.68|21236.68|21236.91|21236.91|21236.68|21236.68|0
1648643000000|2022-03-30 12:23:20|21236.61|21236.61|21236.38|21236.38|21236.71|21236.71|21236.25|21236.25|0
1648643010000|2022-03-30 12:23:30|21236.42|21236.42|21236.4|21236.4|21236.46|21236.46|21236.33|21236.33|0
1648643020000|2022-03-30 12:23:40|21236.45|21236.45|21236.35|21236.35|21236.62|21236.62|21236.26|21236.26|0
1648643030000|2022-03-30 12:23:50|21236.44|21236.44|21236.51|21236.51|21236.51|21236.51|21236.44|21236.44|0
1648643040000|2022-03-30 12:24:00|21236.58|21236.58|21237.32|21237.32|21237.39|21237.39|21236.58|21236.58|0
1648643050000|2022-03-30 12:24:10|21237.35|21237.35|21237.26|21237.26|21237.45|21237.45|21237|21237|0
1648643060000|2022-03-30 12:24:20|21237.44|21237.44|21237.95|21237.95|21237.99|21237.99|21237.44|21237.44|0
1648643070000|2022-03-30 12:24:30|21238.11|21238.11|21238.87|21238.87|21238.87|21238.87|21238.11|21238.11|0
1648643080000|2022-03-30 12:24:40|21238.97|21238.97|21238.85|21238.85|21239.09|21239.09|21238.85|21238.85|0
1648643090000|2022-03-30 12:24:50|21238.83|21238.83|21238.76|21238.76|21238.94|21238.94|21238.76|21238.76|0
1648643100000|2022-03-30 12:25:00|21238.73|21238.73|21239.35|21239.35|21239.35|21239.35|21238.57|21238.57|0
1648643110000|2022-03-30 12:25:10|21239.3|21239.3|21239.62|21239.62|21239.62|21239.62|21239|21239|0
1648643120000|2022-03-30 12:25:20|21239.55|21239.55|21239.43|21239.43|21239.55|21239.55|21239.42|21239.42|0
1648643130000|2022-03-30 12:25:30|21239.33|21239.33|21239.71|21239.71|21239.71|21239.71|21239.28|21239.28|0
1648643140000|2022-03-30 12:25:40|21239.69|21239.69|21240.34|21240.34|21240.58|21240.58|21239.69|21239.69|0
1648643150000|2022-03-30 12:25:50|21240.23|21240.23|21240.9|21240.9|21240.9|21240.9|21240.23|21240.23|0
1648643160000|2022-03-30 12:26:00|21240.87|21240.87|21240.81|21240.81|21240.94|21240.94|21240.73|21240.73|0
1648643170000|2022-03-30 12:26:10|21241.05|21241.05|21241.39|21241.39|21241.39|21241.39|21241.05|21241.05|0
1648643180000|2022-03-30 12:26:20|21241.91|21241.91|21241.99|21241.99|21242.19|21242.19|21241.91|21241.91|0
1648643200000|2022-03-30 12:26:40|21242.04|21242.04|21242.09|21242.09|21242.3|21242.3|21242.04|21242.04|0
1648643210000|2022-03-30 12:26:50|21242.06|21242.06|21242.14|21242.14|21242.31|21242.31|21241.96|21241.96|0
1648643220000|2022-03-30 12:27:00|21242.19|21242.19|21242.07|21242.07|21242.19|21242.19|21241.93|21241.93|0
1648643230000|2022-03-30 12:27:10|21242.02|21242.02|21242.52|21242.52|21242.67|21242.67|21242.02|21242.02|0
1648643240000|2022-03-30 12:27:20|21242.47|21242.47|21242.71|21242.71|21242.76|21242.76|21242.47|21242.47|0
1648643250000|2022-03-30 12:27:30|21242.72|21242.72|21242.31|21242.31|21242.72|21242.72|21242.31|21242.31|0
1648643260000|2022-03-30 12:27:40|21242.22|21242.22|21242.14|21242.14|21242.35|21242.35|21242.14|21242.14|0
1648643270000|2022-03-30 12:27:50|21242.11|21242.11|21242.33|21242.33|21242.37|21242.37|21242.03|21242.03|0
1648643280000|2022-03-30 12:28:00|21242.26|21242.26|21242.33|21242.33|21242.47|21242.47|21242.26|21242.26|0
1648643290000|2022-03-30 12:28:10|21242.3|21242.3|21242.54|21242.54|21242.76|21242.76|21242.3|21242.3|0
1648643300000|2022-03-30 12:28:20|21242.62|21242.62|21242.2|21242.2|21242.7|21242.7|21242.2|21242.2|0
1648643310000|2022-03-30 12:28:30|21242.13|21242.13|21241.64|21241.64|21242.13|21242.13|21241.64|21241.64|0
1648643320000|2022-03-30 12:28:40|21241.61|21241.61|21241.56|21241.56|21241.62|21241.62|21241.19|21241.19|0
1648643330000|2022-03-30 12:28:50|21241.74|21241.74|21241.94|21241.94|21242.08|21242.08|21241.74|21241.74|0
1648643340000|2022-03-30 12:29:00|21241.92|21241.92|21242.32|21242.32|21242.38|21242.38|21241.92|21241.92|0
1648643350000|2022-03-30 12:29:10|21242.58|21242.58|21242.67|21242.67|21242.67|21242.67|21242.26|21242.26|0
1648643360000|2022-03-30 12:29:20|21242.75|21242.75|21242.84|21242.84|21242.93|21242.93|21242.66|21242.66|0
1648643370000|2022-03-30 12:29:30|21242.95|21242.95|21242.95|21242.95|21243.17|21243.17|21242.87|21242.87|0
1648643380000|2022-03-30 12:29:40|21243.04|21243.04|21242.78|21242.78|21243.09|21243.09|21242.73|21242.73|0
1648643390000|2022-03-30 12:29:50|21242.82|21242.82|21243.08|21243.08|21243.13|21243.13|21242.78|21242.78|0
1648643400000|2022-03-30 12:30:00|21243.02|21243.02|21243.06|21243.06|21243.09|21243.09|21242.47|21242.47|0
1648643410000|2022-03-30 12:30:10|21243.14|21243.14|21243.96|21243.96|21244.01|21244.01|21243.14|21243.14|0
1648643420000|2022-03-30 12:30:20|21244.16|21244.16|21243.65|21243.65|21244.29|21244.29|21243.65|21243.65|0
1648643430000|2022-03-30 12:30:30|21243.59|21243.59|21244.04|21244.04|21244.1|21244.1|21243.59|21243.59|0
1648643440000|2022-03-30 12:30:40|21243.99|21243.99|21243.61|21243.61|21243.99|21243.99|21243.61|21243.61|0
1648643450000|2022-03-30 12:30:50|21243.57|21243.57|21243.84|21243.84|21243.9|21243.9|21243.57|21243.57|0
1648643460000|2022-03-30 12:31:00|21243.75|21243.75|21244.53|21244.53|21244.55|21244.55|21243.75|21243.75|0
1648643470000|2022-03-30 12:31:10|21244.44|21244.44|21243.6|21243.6|21244.5|21244.5|21243.6|21243.6|0
1648643480000|2022-03-30 12:31:20|21243.67|21243.67|21243.82|21243.82|21243.97|21243.97|21243.65|21243.65|0
1648643490000|2022-03-30 12:31:30|21243.8|21243.8|21243.15|21243.15|21243.85|21243.85|21243.15|21243.15|0
1648643500000|2022-03-30 12:31:40|21243.04|21243.04|21242.99|21242.99|21243.04|21243.04|21242.68|21242.68|0
1648643510000|2022-03-30 12:31:50|21242.94|21242.94|21242.87|21242.87|21242.94|21242.94|21242.44|21242.44|0
1648643520000|2022-03-30 12:32:00|21242.72|21242.72|21242.42|21242.42|21242.79|21242.79|21242.17|21242.17|0
1648643530000|2022-03-30 12:32:10|21242.58|21242.58|21241.84|21241.84|21242.58|21242.58|21241.77|21241.77|0
1648643540000|2022-03-30 12:32:20|21241.92|21241.92|21242.26|21242.26|21242.43|21242.43|21241.75|21241.75|0
1648643550000|2022-03-30 12:32:30|21242.27|21242.27|21242.7|21242.7|21242.74|21242.74|21242.27|21242.27|0
1648643560000|2022-03-30 12:32:40|21242.87|21242.87|21242.35|21242.35|21242.87|21242.87|21242.31|21242.31|0
1648643570000|2022-03-30 12:32:50|21242.18|21242.18|21242.26|21242.26|21242.26|21242.26|21241.96|21241.96|0
1648643580000|2022-03-30 12:33:00|21242.35|21242.35|21241.8|21241.8|21242.66|21242.66|21241.8|21241.8|0
1648643590000|2022-03-30 12:33:10|21241.69|21241.69|21241.71|21241.71|21241.97|21241.97|21241.69|21241.69|0
1648643600000|2022-03-30 12:33:20|21241.76|21241.76|21241.51|21241.51|21241.76|21241.76|21241.49|21241.49|0
1648643610000|2022-03-30 12:33:30|21241.41|21241.41|21241.16|21241.16|21241.41|21241.41|21241.16|21241.16|0
1648643620000|2022-03-30 12:33:40|21241.21|21241.21|21241.37|21241.37|21241.47|21241.47|21241.19|21241.19|0
1648643630000|2022-03-30 12:33:50|21241.63|21241.63|21241.78|21241.78|21241.78|21241.78|21241.56|21241.56|0
1648643640000|2022-03-30 12:34:00|21241.71|21241.71|21241.59|21241.59|21241.73|21241.73|21241.51|21241.51|0
1648643650000|2022-03-30 12:34:10|21241.54|21241.54|21241.7|21241.7|21241.7|21241.7|21241.43|21241.43|0
1648643660000|2022-03-30 12:34:20|21241.63|21241.63|21242.28|21242.28|21242.32|21242.32|21241.63|21241.63|0
1648643670000|2022-03-30 12:34:30|21242.56|21242.56|21242.94|21242.94|21242.94|21242.94|21242.35|21242.35|0
1648643680000|2022-03-30 12:34:40|21243.04|21243.04|21243.23|21243.23|21243.23|21243.23|21243|21243|0
1648643690000|2022-03-30 12:34:50|21243.38|21243.38|21243.2|21243.2|21243.38|21243.38|21243.01|21243.01|0
1648643700000|2022-03-30 12:35:00|21243.36|21243.36|21244.16|21244.16|21244.23|21244.23|21243.25|21243.25|0
1648643710000|2022-03-30 12:35:10|21244.24|21244.24|21244.62|21244.62|21244.62|21244.62|21244.17|21244.17|0
1648643720000|2022-03-30 12:35:20|21244.8|21244.8|21244.47|21244.47|21244.87|21244.87|21244.36|21244.36|0
1648643730000|2022-03-30 12:35:30|21244.4|21244.4|21244.69|21244.69|21244.69|21244.69|21244.29|21244.29|0
1648643740000|2022-03-30 12:35:40|21244.99|21244.99|21244.79|21244.79|21245.17|21245.17|21244.72|21244.72|0
1648643750000|2022-03-30 12:35:50|21244.73|21244.73|21244.38|21244.38|21244.73|21244.73|21244.15|21244.15|0
1648643760000|2022-03-30 12:36:00|21244.3|21244.3|21244.13|21244.13|21244.55|21244.55|21244.07|21244.07|0
1648643770000|2022-03-30 12:36:10|21244.11|21244.11|21243.41|21243.41|21244.11|21244.11|21243.35|21243.35|0
1648643780000|2022-03-30 12:36:20|21243.46|21243.46|21243.47|21243.47|21243.67|21243.67|21243.41|21243.41|0
1648643790000|2022-03-30 12:36:30|21243.58|21243.58|21245.87|21245.87|21245.87|21245.87|21243.58|21243.58|0
1648643800000|2022-03-30 12:36:40|21246.22|21246.22|21252.62|21252.62|21252.62|21252.62|21246.22|21246.22|0
1648643810000|2022-03-30 12:36:50|21253.77|21253.77|21280.92|21280.92|21280.92|21280.92|21253.77|21253.77|0
1648643820000|2022-03-30 12:37:00|21281.47|21281.47|21282.54|21282.54|21284.8|21284.8|21281.34|21281.34|0
1648643830000|2022-03-30 12:37:10|21282.59|21282.59|21279.71|21279.71|21282.59|21282.59|21279.5|21279.5|0
1648643840000|2022-03-30 12:37:20|21279.35|21279.35|21275.88|21275.88|21279.35|21279.35|21275.87|21275.87|0
1648643850000|2022-03-30 12:37:30|21275.81|21275.81|21275.2|21275.2|21275.82|21275.82|21275.09|21275.09|0
1648643860000|2022-03-30 12:37:40|21274.94|21274.94|21274.36|21274.36|21274.94|21274.94|21274.36|21274.36|0
1648643870000|2022-03-30 12:37:50|21274.19|21274.19|21268.68|21268.68|21274.19|21274.19|21268.68|21268.68|0
1648643880000|2022-03-30 12:38:00|21268.63|21268.63|21267.8|21267.8|21268.71|21268.71|21267.74|21267.74|0
1648643890000|2022-03-30 12:38:10|21267.72|21267.72|21267.25|21267.25|21268.08|21268.08|21267.21|21267.21|0
1648643900000|2022-03-30 12:38:20|21267.57|21267.57|21268.78|21268.78|21268.78|21268.78|21267.37|21267.37|0
1648643910000|2022-03-30 12:38:30|21268.49|21268.49|21268.73|21268.73|21268.91|21268.91|21268.49|21268.49|0
1648643920000|2022-03-30 12:38:40|21268.95|21268.95|21268.82|21268.82|21269.05|21269.05|21268.82|21268.82|0
1648643930000|2022-03-30 12:38:50|21268.94|21268.94|21268.85|21268.85|21268.97|21268.97|21268.85|21268.85|0
1648643940000|2022-03-30 12:39:00|21268.76|21268.76|21269.82|21269.82|21269.82|21269.82|21268.74|21268.74|0
1648643950000|2022-03-30 12:39:10|21269.85|21269.85|21270.03|21270.03|21270.03|21270.03|21269.85|21269.85|0
1648643960000|2022-03-30 12:39:20|21269.68|21269.68|21269.72|21269.72|21269.9|21269.9|21269.68|21269.68|0
1648643970000|2022-03-30 12:39:30|21269.83|21269.83|21270.51|21270.51|21270.51|21270.51|21269.64|21269.64|0
1648643980000|2022-03-30 12:39:40|21270.45|21270.45|21270.71|21270.71|21270.96|21270.96|21270.45|21270.45|0
1648643990000|2022-03-30 12:39:50|21270.65|21270.65|21270.58|21270.58|21270.9|21270.9|21270.58|21270.58|0
1648644000000|2022-03-30 12:40:00|21270.79|21270.79|21270.62|21270.62|21270.95|21270.95|21270.62|21270.62|0
1648644010000|2022-03-30 12:40:10|21270.65|21270.65|21282.07|21282.07|21282.54|21282.54|21270.65|21270.65|0
1648644020000|2022-03-30 12:40:20|21282.01|21282.01|21282.17|21282.17|21282.17|21282.17|21281.73|21281.73|0
1648644030000|2022-03-30 12:40:30|21282.11|21282.11|21281.55|21281.55|21282.11|21282.11|21281.38|21281.38|0
1648644040000|2022-03-30 12:40:40|21281.49|21281.49|21281.89|21281.89|21282.03|21282.03|21281.49|21281.49|0
1648644050000|2022-03-30 12:40:50|21281.96|21281.96|21282.04|21282.04|21282.06|21282.06|21281.92|21281.92|0
1648644060000|2022-03-30 12:41:00|21282.06|21282.06|21282.65|21282.65|21282.65|21282.65|21282.06|21282.06|0
1648644070000|2022-03-30 12:41:10|21282.68|21282.68|21283.66|21283.66|21283.73|21283.73|21282.68|21282.68|0
1648644080000|2022-03-30 12:41:20|21283.55|21283.55|21283.32|21283.32|21283.96|21283.96|21283.18|21283.18|0
1648644090000|2022-03-30 12:41:30|21283.44|21283.44|21284.14|21284.14|21284.14|21284.14|21283.32|21283.32|0
1648644100000|2022-03-30 12:41:40|21284.11|21284.11|21283.52|21283.52|21284.28|21284.28|21283.52|21283.52|0
1648644110000|2022-03-30 12:41:50|21283.42|21283.42|21282.51|21282.51|21283.42|21283.42|21282.43|21282.43|0
1648644120000|2022-03-30 12:42:00|21282.62|21282.62|21283.29|21283.29|21283.29|21283.29|21282.62|21282.62|0
1648644130000|2022-03-30 12:42:10|21283.21|21283.21|21283.5|21283.5|21283.5|21283.5|21283.21|21283.21|0
1648644140000|2022-03-30 12:42:20|21283.58|21283.58|21283.45|21283.45|21283.77|21283.77|21283.45|21283.45|0
1648644150000|2022-03-30 12:42:30|21283.24|21283.24|21282.9|21282.9|21283.46|21283.46|21282.9|21282.9|0
1648644160000|2022-03-30 12:42:40|21283.04|21283.04|21282.7|21282.7|21283.1|21283.1|21282.33|21282.33|0
1648644170000|2022-03-30 12:42:50|21282.62|21282.62|21282.62|21282.62|21282.99|21282.99|21282.62|21282.62|0
1648644180000|2022-03-30 12:43:00|21282.55|21282.55|21282.62|21282.62|21282.73|21282.73|21282.18|21282.18|0
1648644190000|2022-03-30 12:43:10|21282.57|21282.57|21283.28|21283.28|21283.3|21283.3|21282.48|21282.48|0
1648644200000|2022-03-30 12:43:20|21283.31|21283.31|21283.25|21283.25|21283.31|21283.31|21283.06|21283.06|0
1648644210000|2022-03-30 12:43:30|21283.23|21283.23|21283.63|21283.63|21283.63|21283.63|21283.23|21283.23|0
1648644220000|2022-03-30 12:43:40|21283.58|21283.58|21283.45|21283.45|21283.65|21283.65|21283.45|21283.45|0
1648644230000|2022-03-30 12:43:50|21283.38|21283.38|21283.3|21283.3|21283.67|21283.67|21283.3|21283.3|0
1648644240000|2022-03-30 12:44:00|21283.41|21283.41|21283.26|21283.26|21283.44|21283.44|21283.25|21283.25|0
1648644250000|2022-03-30 12:44:10|21283.03|21283.03|21281.51|21281.51|21283.03|21283.03|21281.45|21281.45|0
1648644260000|2022-03-30 12:44:20|21281.39|21281.39|21280.52|21280.52|21281.39|21281.39|21280.52|21280.52|0
1648644270000|2022-03-30 12:44:30|21280.6|21280.6|21280.9|21280.9|21280.9|21280.9|21280.27|21280.27|0
1648644280000|2022-03-30 12:44:40|21280.95|21280.95|21280.62|21280.62|21280.99|21280.99|21280.62|21280.62|0
1648644290000|2022-03-30 12:44:50|21280.57|21280.57|21280.15|21280.15|21280.57|21280.57|21280.11|21280.11|0
1648644300000|2022-03-30 12:45:00|21280.22|21280.22|21278.96|21278.96|21280.33|21280.33|21278.96|21278.96|0
1648644310000|2022-03-30 12:45:10|21278.91|21278.91|21277.4|21277.4|21278.91|21278.91|21277.25|21277.25|0
1648644320000|2022-03-30 12:45:20|21277.49|21277.49|21277.02|21277.02|21277.49|21277.49|21277.02|21277.02|0
1648644330000|2022-03-30 12:45:30|21276.84|21276.84|21276.44|21276.44|21276.84|21276.84|21276.44|21276.44|0
1648644340000|2022-03-30 12:45:40|21276.35|21276.35|21274.85|21274.85|21276.41|21276.41|21274.85|21274.85|0
1648644350000|2022-03-30 12:45:50|21274.79|21274.79|21274.07|21274.07|21274.8|21274.8|21274.07|21274.07|0
1648644360000|2022-03-30 12:46:00|21274.06|21274.06|21273.92|21273.92|21274.25|21274.25|21273.92|21273.92|0
1648644370000|2022-03-30 12:46:10|21273.85|21273.85|21273.68|21273.68|21273.85|21273.85|21273.63|21273.63|0
1648644380000|2022-03-30 12:46:20|21273.72|21273.72|21273.77|21273.77|21273.83|21273.83|21273.6|21273.6|0
1648644390000|2022-03-30 12:46:30|21273.74|21273.74|21273.95|21273.95|21273.95|21273.95|21273.69|21273.69|0
1648644400000|2022-03-30 12:46:40|21273.86|21273.86|21274.14|21274.14|21274.14|21274.14|21273.82|21273.82|0
1648644410000|2022-03-30 12:46:50|21274.09|21274.09|21274|21274|21274.11|21274.11|21273.87|21273.87|0
1648644420000|2022-03-30 12:47:00|21273.9|21273.9|21273.79|21273.79|21273.93|21273.93|21273.3|21273.3|0
1648644430000|2022-03-30 12:47:10|21273.75|21273.75|21273.46|21273.46|21273.75|21273.75|21273.46|21273.46|0
1648644440000|2022-03-30 12:47:20|21273.31|21273.31|21272.85|21272.85|21273.41|21273.41|21272.84|21272.84|0
1648644450000|2022-03-30 12:47:30|21272.75|21272.75|21272.83|21272.83|21272.98|21272.98|21272.7|21272.7|0
1648644460000|2022-03-30 12:47:40|21273.08|21273.08|21273.38|21273.38|21273.38|21273.38|21273.08|21273.08|0
1648644470000|2022-03-30 12:47:50|21273.45|21273.45|21273.68|21273.68|21273.76|21273.76|21273.45|21273.45|0
1648644480000|2022-03-30 12:48:00|21273.51|21273.51|21273.48|21273.48|21273.54|21273.54|21273.41|21273.41|0
1648644490000|2022-03-30 12:48:10|21273.4|21273.4|21273.22|21273.22|21273.55|21273.55|21273.22|21273.22|0
1648644500000|2022-03-30 12:48:20|21273.31|21273.31|21272.93|21272.93|21273.39|21273.39|21272.93|21272.93|0
1648644510000|2022-03-30 12:48:30|21272.82|21272.82|21272.57|21272.57|21272.82|21272.82|21272.57|21272.57|0
1648644520000|2022-03-30 12:48:40|21272.62|21272.62|21272.36|21272.36|21272.62|21272.62|21272.36|21272.36|0
1648644530000|2022-03-30 12:48:50|21272.19|21272.19|21271.93|21271.93|21272.24|21272.24|21271.93|21271.93|0
1648644540000|2022-03-30 12:49:00|21271.86|21271.86|21271.6|21271.6|21271.86|21271.86|21271.34|21271.34|0
1648644550000|2022-03-30 12:49:10|21271.57|21271.57|21271.48|21271.48|21271.63|21271.63|21271.48|21271.48|0
1648644560000|2022-03-30 12:49:20|21271.34|21271.34|21270.95|21270.95|21271.37|21271.37|21270.93|21270.93|0
1648644570000|2022-03-30 12:49:30|21270.9|21270.9|21270.81|21270.81|21271.25|21271.25|21270.62|21270.62|0
1648644580000|2022-03-30 12:49:40|21271.07|21271.07|21271.51|21271.51|21271.51|21271.51|21271.07|21271.07|0
1648644590000|2022-03-30 12:49:50|21271.42|21271.42|21271.59|21271.59|21271.67|21271.67|21271.42|21271.42|0
1648644600000|2022-03-30 12:50:00|21271.63|21271.63|21271.4|21271.4|21271.67|21271.67|21271.31|21271.31|0
1648644610000|2022-03-30 12:50:10|21271.48|21271.48|21271.54|21271.54|21271.54|21271.54|21271.46|21271.46|0
1648644620000|2022-03-30 12:50:20|21271.65|21271.65|21271.07|21271.07|21271.69|21271.69|21270.96|21270.96|0
1648644630000|2022-03-30 12:50:30|21270.99|21270.99|21270.39|21270.39|21270.99|21270.99|21270.39|21270.39|0
1648644640000|2022-03-30 12:50:40|21270.31|21270.31|21268.43|21268.43|21270.38|21270.38|21268.43|21268.43|0
1648644650000|2022-03-30 12:50:50|21268.31|21268.31|21266.9|21266.9|21268.31|21268.31|21266.7|21266.7|0
1648644660000|2022-03-30 12:51:00|21266.95|21266.95|21266.96|21266.96|21267.37|21267.37|21266.95|21266.95|0
1648644670000|2022-03-30 12:51:10|21266.7|21266.7|21266.75|21266.75|21266.78|21266.78|21266.43|21266.43|0
1648644680000|2022-03-30 12:51:20|21266.66|21266.66|21266.97|21266.97|21267.13|21267.13|21266.59|21266.59|0
1648644690000|2022-03-30 12:51:30|21267.03|21267.03|21267.26|21267.26|21267.38|21267.38|21267.03|21267.03|0
1648644700000|2022-03-30 12:51:40|21267.53|21267.53|21267.57|21267.57|21267.57|21267.57|21267.43|21267.43|0
1648644710000|2022-03-30 12:51:50|21267.7|21267.7|21269.53|21269.53|21269.53|21269.53|21267.7|21267.7|0
1648644720000|2022-03-30 12:52:00|21269.13|21269.13|21269.92|21269.92|21270.11|21270.11|21269.13|21269.13|0
1648644730000|2022-03-30 12:52:10|21270.03|21270.03|21269.42|21269.42|21270.03|21270.03|21269.42|21269.42|0
1648644740000|2022-03-30 12:52:20|21269.37|21269.37|21269.14|21269.14|21269.37|21269.37|21269.14|21269.14|0
1648644750000|2022-03-30 12:52:30|21268.98|21268.98|21268.98|21268.98|21269.13|21269.13|21268.87|21268.87|0
1648644760000|2022-03-30 12:52:40|21268.89|21268.89|21269.04|21269.04|21269.1|21269.1|21268.89|21268.89|0
1648644770000|2022-03-30 12:52:50|21269.09|21269.09|21269.42|21269.42|21269.42|21269.42|21269.09|21269.09|0
1648644780000|2022-03-30 12:53:00|21269.47|21269.47|21269.99|21269.99|21269.99|21269.99|21269.32|21269.32|0
1648644790000|2022-03-30 12:53:10|21270.18|21270.18|21270.25|21270.25|21270.29|21270.29|21269.81|21269.81|0
1648644800000|2022-03-30 12:53:20|21270.17|21270.17|21269.81|21269.81|21270.25|21270.25|21269.81|21269.81|0
1648644810000|2022-03-30 12:53:30|21269.67|21269.67|21269.02|21269.02|21269.72|21269.72|21269.02|21269.02|0
1648644820000|2022-03-30 12:53:40|21268.96|21268.96|21269|21269|21269.09|21269.09|21268.88|21268.88|0
1648644830000|2022-03-30 12:53:50|21268.86|21268.86|21268.97|21268.97|21269.14|21269.14|21268.83|21268.83|0
1648644840000|2022-03-30 12:54:00|21269.07|21269.07|21268.85|21268.85|21269.23|21269.23|21268.85|21268.85|0
1648644850000|2022-03-30 12:54:10|21268.77|21268.77|21268.48|21268.48|21268.78|21268.78|21268.48|21268.48|0
1648644860000|2022-03-30 12:54:20|21268.29|21268.29|21267.91|21267.91|21268.38|21268.38|21267.91|21267.91|0
1648644870000|2022-03-30 12:54:30|21267.86|21267.86|21267.79|21267.79|21268.08|21268.08|21267.77|21267.77|0
1648644880000|2022-03-30 12:54:40|21267.89|21267.89|21267.67|21267.67|21268|21268|21267.67|21267.67|0
1648644890000|2022-03-30 12:54:50|21267.78|21267.78|21267.73|21267.73|21267.79|21267.79|21267.28|21267.28|0
1648644900000|2022-03-30 12:55:00|21267.78|21267.78|21267.74|21267.74|21267.8|21267.8|21267.6|21267.6|0
1648644910000|2022-03-30 12:55:10|21267.69|21267.69|21267.21|21267.21|21267.69|21267.69|21267.21|21267.21|0
1648644920000|2022-03-30 12:55:20|21267.15|21267.15|21266.59|21266.59|21267.15|21267.15|21266.5|21266.5|0
1648644930000|2022-03-30 12:55:30|21266.95|21266.95|21267.36|21267.36|21267.53|21267.53|21266.95|21266.95|0
1648644940000|2022-03-30 12:55:40|21267.4|21267.4|21267.39|21267.39|21267.4|21267.4|21267.33|21267.33|0
1648644950000|2022-03-30 12:55:50|21267.46|21267.46|21267.31|21267.31|21267.46|21267.46|21267.19|21267.19|0
1648644960000|2022-03-30 12:56:00|21267.19|21267.19|21266.29|21266.29|21267.34|21267.34|21266.29|21266.29|0
1648644970000|2022-03-30 12:56:10|21266.2|21266.2|21265.66|21265.66|21266.2|21266.2|21265.59|21265.59|0
1648644980000|2022-03-30 12:56:20|21265.59|21265.59|21265.66|21265.66|21265.74|21265.74|21265.34|21265.34|0
1648644990000|2022-03-30 12:56:30|21265.71|21265.71|21265.55|21265.55|21265.76|21265.76|21265.35|21265.35|0
1648645000000|2022-03-30 12:56:40|21265.46|21265.46|21265.51|21265.51|21265.66|21265.66|21265.27|21265.27|0
1648645010000|2022-03-30 12:56:50|21265.33|21265.33|21265.66|21265.66|21265.71|21265.71|21265.17|21265.17|0
1648645020000|2022-03-30 12:57:00|21265.79|21265.79|21265.94|21265.94|21265.98|21265.98|21265.66|21265.66|0
1648645030000|2022-03-30 12:57:10|21265.87|21265.87|21265.34|21265.34|21265.87|21265.87|21265.34|21265.34|0
1648645040000|2022-03-30 12:57:20|21265.13|21265.13|21265.36|21265.36|21265.36|21265.36|21265.07|21265.07|0
1648645050000|2022-03-30 12:57:30|21265.29|21265.29|21265.09|21265.09|21265.29|21265.29|21264.96|21264.96|0
1648645060000|2022-03-30 12:57:40|21265.05|21265.05|21264.51|21264.51|21265.05|21265.05|21264.51|21264.51|0
1648645070000|2022-03-30 12:57:50|21264.45|21264.45|21264.29|21264.29|21264.55|21264.55|21264.25|21264.25|0
1648645080000|2022-03-30 12:58:00|21264.35|21264.35|21263.95|21263.95|21264.42|21264.42|21263.95|21263.95|0
1648645090000|2022-03-30 12:58:10|21263.97|21263.97|21263.68|21263.68|21263.97|21263.97|21263.68|21263.68|0
1648645100000|2022-03-30 12:58:20|21263.48|21263.48|21263.37|21263.37|21263.54|21263.54|21263.35|21263.35|0
1648645110000|2022-03-30 12:58:30|21263.44|21263.44|21263.53|21263.53|21263.53|21263.53|21263.39|21263.39|0
1648645120000|2022-03-30 12:58:40|21263.6|21263.6|21263.8|21263.8|21264.02|21264.02|21263.45|21263.45|0
1648645130000|2022-03-30 12:58:50|21264.11|21264.11|21263.78|21263.78|21264.11|21264.11|21263.76|21263.76|0
1648645140000|2022-03-30 12:59:00|21263.81|21263.81|21263.81|21263.81|21264.01|21264.01|21263.75|21263.75|0
1648645150000|2022-03-30 12:59:10|21263.89|21263.89|21263.74|21263.74|21263.99|21263.99|21263.45|21263.45|0
1648645160000|2022-03-30 12:59:20|21263.84|21263.84|21264.07|21264.07|21264.12|21264.12|21263.84|21263.84|0
1648645170000|2022-03-30 12:59:30|21264.06|21264.06|21263.97|21263.97|21264.15|21264.15|21263.97|21263.97|0
1648645180000|2022-03-30 12:59:40|21264.1|21264.1|21263.49|21263.49|21264.1|21264.1|21263.43|21263.43|0
1648645190000|2022-03-30 12:59:50|21263.26|21263.26|21262.99|21262.99|21263.33|21263.33|21262.99|21262.99|0
1648645200000|2022-03-30 13:00:00|21262.95|21262.95|21261.95|21261.95|21263.14|21263.14|21261.94|21261.94|0
1648645210000|2022-03-30 13:00:10|21261.91|21261.91|21261.29|21261.29|21261.91|21261.91|21261.05|21261.05|0
1648645220000|2022-03-30 13:00:20|21261.24|21261.24|21260.26|21260.26|21261.24|21261.24|21260.26|21260.26|0
1648645230000|2022-03-30 13:00:30|21260.32|21260.32|21260.16|21260.16|21260.43|21260.43|21260.1|21260.1|0
1648645240000|2022-03-30 13:00:40|21260.25|21260.25|21260.51|21260.51|21260.61|21260.61|21260.24|21260.24|0
1648645250000|2022-03-30 13:00:50|21260.54|21260.54|21259.39|21259.39|21260.57|21260.57|21259.39|21259.39|0
1648645260000|2022-03-30 13:01:00|21259.34|21259.34|21259.66|21259.66|21259.75|21259.75|21259.31|21259.31|0
1648645270000|2022-03-30 13:01:10|21259.42|21259.42|21259.37|21259.37|21259.64|21259.64|21259.37|21259.37|0
1648645280000|2022-03-30 13:01:20|21259.45|21259.45|21257.69|21257.69|21259.45|21259.45|21257.69|21257.69|0
1648645290000|2022-03-30 13:01:30|21257.74|21257.74|21257.24|21257.24|21257.85|21257.85|21257.24|21257.24|0
1648645300000|2022-03-30 13:01:40|21257.07|21257.07|21255.12|21255.12|21257.07|21257.07|21255.12|21255.12|0
1648645310000|2022-03-30 13:01:50|21255.06|21255.06|21255.13|21255.13|21255.31|21255.31|21254.99|21254.99|0
1648645320000|2022-03-30 13:02:00|21255.17|21255.17|21253.93|21253.93|21255.24|21255.24|21253.93|21253.93|0
1648645330000|2022-03-30 13:02:10|21254.04|21254.04|21254.85|21254.85|21254.85|21254.85|21253.75|21253.75|0
1648645340000|2022-03-30 13:02:20|21254.96|21254.96|21254.74|21254.74|21255.03|21255.03|21254.73|21254.73|0
1648645350000|2022-03-30 13:02:30|21254.79|21254.79|21254.93|21254.93|21255.14|21255.14|21254.79|21254.79|0
1648645360000|2022-03-30 13:02:40|21254.71|21254.71|21254.91|21254.91|21254.91|21254.91|21254.62|21254.62|0
1648645370000|2022-03-30 13:02:50|21254.83|21254.83|21254.96|21254.96|21254.96|21254.96|21254.83|21254.83|0
1648645380000|2022-03-30 13:03:00|21254.93|21254.93|21255.24|21255.24|21255.24|21255.24|21254.73|21254.73|0
1648645390000|2022-03-30 13:03:10|21255.31|21255.31|21255.44|21255.44|21255.44|21255.44|21255.31|21255.31|0
1648645400000|2022-03-30 13:03:20|21255.37|21255.37|21255.44|21255.44|21255.45|21255.45|21255.14|21255.14|0
1648645410000|2022-03-30 13:03:30|21255.49|21255.49|21255.49|21255.49|21255.59|21255.59|21255.37|21255.37|0
1648645420000|2022-03-30 13:03:40|21255.52|21255.52|21255|21255|21255.55|21255.55|21254.92|21254.92|0
1648645430000|2022-03-30 13:03:50|21254.92|21254.92|21255.03|21255.03|21255.28|21255.28|21254.92|21254.92|0
1648645440000|2022-03-30 13:04:00|21254.98|21254.98|21256.03|21256.03|21256.07|21256.07|21254.98|21254.98|0
1648645450000|2022-03-30 13:04:10|21256.06|21256.06|21255.62|21255.62|21256.06|21256.06|21255.58|21255.58|0
1648645460000|2022-03-30 13:04:20|21255.73|21255.73|21255.62|21255.62|21255.9|21255.9|21255.58|21255.58|0
1648645470000|2022-03-30 13:04:30|21255.67|21255.67|21256.33|21256.33|21256.4|21256.4|21255.67|21255.67|0
1648645480000|2022-03-30 13:04:40|21256.41|21256.41|21256.68|21256.68|21256.74|21256.74|21256.41|21256.41|0
1648645490000|2022-03-30 13:04:50|21256.54|21256.54|21256.97|21256.97|21257.07|21257.07|21256.54|21256.54|0
1648645500000|2022-03-30 13:05:00|21256.99|21256.99|21257.04|21257.04|21257.21|21257.21|21256.99|21256.99|0
1648645510000|2022-03-30 13:05:10|21257.11|21257.11|21257.51|21257.51|21257.72|21257.72|21257.11|21257.11|0
1648645520000|2022-03-30 13:05:20|21257.56|21257.56|21257.66|21257.66|21257.72|21257.72|21257.56|21257.56|0
1648645530000|2022-03-30 13:05:30|21257.59|21257.59|21257.73|21257.73|21257.93|21257.93|21257.54|21257.54|0
1648645540000|2022-03-30 13:05:40|21257.6|21257.6|21257.27|21257.27|21257.6|21257.6|21257.27|21257.27|0
1648645550000|2022-03-30 13:05:50|21257.15|21257.15|21257.27|21257.27|21257.35|21257.35|21257.04|21257.04|0
1648645560000|2022-03-30 13:06:00|21257.22|21257.22|21257.21|21257.21|21257.31|21257.31|21256.88|21256.88|0
1648645570000|2022-03-30 13:06:10|21257.29|21257.29|21257.39|21257.39|21257.39|21257.39|21257.29|21257.29|0
1648645580000|2022-03-30 13:06:20|21257.5|21257.5|21257.28|21257.28|21257.53|21257.53|21257.25|21257.25|0
1648645590000|2022-03-30 13:06:30|21257.31|21257.31|21257.06|21257.06|21257.33|21257.33|21257.04|21257.04|0
1648645600000|2022-03-30 13:06:40|21257.09|21257.09|21257.55|21257.55|21257.59|21257.59|21257.09|21257.09|0
1648645610000|2022-03-30 13:06:50|21257.48|21257.48|21257.71|21257.71|21257.71|21257.71|21257.2|21257.2|0
1648645620000|2022-03-30 13:07:00|21257.93|21257.93|21258.73|21258.73|21258.73|21258.73|21257.93|21257.93|0
1648645630000|2022-03-30 13:07:10|21258.69|21258.69|21257.97|21257.97|21258.69|21258.69|21257.97|21257.97|0
1648645640000|2022-03-30 13:07:20|21257.85|21257.85|21258.02|21258.02|21258.02|21258.02|21257.79|21257.79|0
1648645650000|2022-03-30 13:07:30|21258.14|21258.14|21257.99|21257.99|21258.56|21258.56|21257.99|21257.99|0
1648645660000|2022-03-30 13:07:40|21258.11|21258.11|21257.05|21257.05|21258.11|21258.11|21257.01|21257.01|0
1648645670000|2022-03-30 13:07:50|21257.25|21257.25|21257.38|21257.38|21257.38|21257.38|21256.81|21256.81|0
1648645680000|2022-03-30 13:08:00|21257.25|21257.25|21257.54|21257.54|21257.54|21257.54|21257.25|21257.25|0
1648645690000|2022-03-30 13:08:10|21257.47|21257.47|21258.13|21258.13|21258.13|21258.13|21257.47|21257.47|0
1648645700000|2022-03-30 13:08:20|21258.24|21258.24|21258.09|21258.09|21258.27|21258.27|21258.09|21258.09|0
1648645710000|2022-03-30 13:08:30|21257.91|21257.91|21257.92|21257.92|21258.05|21258.05|21257.83|21257.83|0
1648645720000|2022-03-30 13:08:40|21258.03|21258.03|21258.05|21258.05|21258.22|21258.22|21257.92|21257.92|0
1648645730000|2022-03-30 13:08:50|21258.22|21258.22|21258.74|21258.74|21258.74|21258.74|21258.22|21258.22|0
1648645740000|2022-03-30 13:09:00|21258.63|21258.63|21258.35|21258.35|21258.81|21258.81|21258.35|21258.35|0
1648645750000|2022-03-30 13:09:10|21258.3|21258.3|21257.93|21257.93|21258.35|21258.35|21257.59|21257.59|0
1648645760000|2022-03-30 13:09:20|21257.9|21257.9|21257.85|21257.85|21257.94|21257.94|21257.51|21257.51|0
1648645770000|2022-03-30 13:09:30|21257.93|21257.93|21258.1|21258.1|21258.1|21258.1|21257.87|21257.87|0
1648645780000|2022-03-30 13:09:40|21258.07|21258.07|21258.07|21258.07|21258.07|21258.07|21257.78|21257.78|0
1648645790000|2022-03-30 13:09:50|21258.14|21258.14|21257.96|21257.96|21258.18|21258.18|21257.87|21257.87|0
1648645800000|2022-03-30 13:10:00|21257.78|21257.78|21257.57|21257.57|21257.96|21257.96|21257.43|21257.43|0
1648645810000|2022-03-30 13:10:10|21257.62|21257.62|21258.05|21258.05|21258.09|21258.09|21257.6|21257.6|0
1648645820000|2022-03-30 13:10:20|21258.11|21258.11|21258.1|21258.1|21258.23|21258.23|21257.87|21257.87|0
1648645830000|2022-03-30 13:10:30|21257.96|21257.96|21258.29|21258.29|21258.29|21258.29|21257.96|21257.96|0
1648645840000|2022-03-30 13:10:40|21258.21|21258.21|21258.3|21258.3|21258.3|21258.3|21258.03|21258.03|0
1648645850000|2022-03-30 13:10:50|21258.31|21258.31|21258.34|21258.34|21258.41|21258.41|21258.31|21258.31|0
1648645860000|2022-03-30 13:11:00|21258.39|21258.39|21258.37|21258.37|21258.57|21258.57|21258.12|21258.12|0
1648645870000|2022-03-30 13:11:10|21258.31|21258.31|21258.39|21258.39|21258.39|21258.39|21258.25|21258.25|0
1648645880000|2022-03-30 13:11:20|21258.44|21258.44|21258.79|21258.79|21258.87|21258.87|21258.44|21258.44|0
1648645890000|2022-03-30 13:11:30|21258.73|21258.73|21258.39|21258.39|21258.73|21258.73|21258.39|21258.39|0
1648645900000|2022-03-30 13:11:40|21258.55|21258.55|21258.49|21258.49|21258.81|21258.81|21258.46|21258.46|0
1648645910000|2022-03-30 13:11:50|21258.4|21258.4|21257.95|21257.95|21258.4|21258.4|21257.9|21257.9|0
1648645920000|2022-03-30 13:12:00|21258|21258|21258.21|21258.21|21258.33|21258.33|21257.83|21257.83|0
1648645930000|2022-03-30 13:12:10|21258.11|21258.11|21258.46|21258.46|21258.46|21258.46|21258.11|21258.11|0
1648645940000|2022-03-30 13:12:20|21258.39|21258.39|21258.37|21258.37|21258.39|21258.39|21258.17|21258.17|0
1648645950000|2022-03-30 13:12:30|21258.55|21258.55|21258.71|21258.71|21258.83|21258.83|21258.49|21258.49|0
1648645960000|2022-03-30 13:12:40|21258.95|21258.95|21259|21259|21259.01|21259.01|21258.84|21258.84|0
1648645970000|2022-03-30 13:12:50|21258.98|21258.98|21259.12|21259.12|21259.18|21259.18|21258.91|21258.91|0
1648645980000|2022-03-30 13:13:00|21259.2|21259.2|21260.39|21260.39|21260.39|21260.39|21259.2|21259.2|0
1648645990000|2022-03-30 13:13:10|21260.33|21260.33|21260.28|21260.28|21260.38|21260.38|21260.28|21260.28|0
1648646000000|2022-03-30 13:13:20|21260.38|21260.38|21260.88|21260.88|21260.95|21260.95|21260.38|21260.38|0
1648646010000|2022-03-30 13:13:30|21260.94|21260.94|21261.15|21261.15|21261.15|21261.15|21260.69|21260.69|0
1648646020000|2022-03-30 13:13:40|21261.23|21261.23|21261.23|21261.23|21261.44|21261.44|21261.18|21261.18|0
1648646030000|2022-03-30 13:13:50|21261.3|21261.3|21261.29|21261.29|21261.56|21261.56|21261.14|21261.14|0
1648646040000|2022-03-30 13:14:00|21261.34|21261.34|21262.86|21262.86|21262.86|21262.86|21261.33|21261.33|0
1648646050000|2022-03-30 13:14:10|21263.01|21263.01|21264.15|21264.15|21264.15|21264.15|21262.94|21262.94|0
1648646060000|2022-03-30 13:14:20|21264.36|21264.36|21264.58|21264.58|21264.72|21264.72|21264.36|21264.36|0
1648646070000|2022-03-30 13:14:30|21264.69|21264.69|21265.07|21265.07|21265.11|21265.11|21264.57|21264.57|0
1648646080000|2022-03-30 13:14:40|21265.13|21265.13|21265.64|21265.64|21265.8|21265.8|21265.13|21265.13|0
1648646090000|2022-03-30 13:14:50|21265.6|21265.6|21265.97|21265.97|21265.97|21265.97|21265.6|21265.6|0
1648646100000|2022-03-30 13:15:00|21265.87|21265.87|21266.65|21266.65|21266.65|21266.65|21265.59|21265.59|0
1648646110000|2022-03-30 13:15:10|21266.71|21266.71|21266.51|21266.51|21266.88|21266.88|21266.43|21266.43|0
1648646120000|2022-03-30 13:15:20|21266.58|21266.58|21266.49|21266.49|21266.58|21266.58|21266.31|21266.31|0
1648646130000|2022-03-30 13:15:30|21266.58|21266.58|21266.35|21266.35|21266.58|21266.58|21266.1|21266.1|0
1648646140000|2022-03-30 13:15:40|21266.38|21266.38|21267.26|21267.26|21267.36|21267.36|21266.38|21266.38|0
1648646150000|2022-03-30 13:15:50|21267.19|21267.19|21267.88|21267.88|21268.06|21268.06|21267.19|21267.19|0
1648646160000|2022-03-30 13:16:00|21267.83|21267.83|21268.12|21268.12|21268.25|21268.25|21267.83|21267.83|0
1648646170000|2022-03-30 13:16:10|21268.04|21268.04|21268.22|21268.22|21268.35|21268.35|21267.92|21267.92|0
1648646180000|2022-03-30 13:16:20|21268.29|21268.29|21268.76|21268.76|21268.91|21268.91|21268.26|21268.26|0
1648646190000|2022-03-30 13:16:30|21268.53|21268.53|21268.66|21268.66|21268.68|21268.68|21268.53|21268.53|0
1648646200000|2022-03-30 13:16:40|21268.44|21268.44|21268.3|21268.3|21268.57|21268.57|21268.3|21268.3|0
1648646210000|2022-03-30 13:16:50|21268.16|21268.16|21268.25|21268.25|21268.38|21268.38|21267.88|21267.88|0
1648646220000|2022-03-30 13:17:00|21268.17|21268.17|21268.56|21268.56|21268.56|21268.56|21268.08|21268.08|0
1648646230000|2022-03-30 13:17:10|21268.48|21268.48|21268.31|21268.31|21268.48|21268.48|21268.26|21268.26|0
1648646240000|2022-03-30 13:17:20|21268.39|21268.39|21268.24|21268.24|21268.39|21268.39|21267.99|21267.99|0
1648646250000|2022-03-30 13:17:30|21268.28|21268.28|21268.85|21268.85|21268.98|21268.98|21268.28|21268.28|0
1648646260000|2022-03-30 13:17:40|21268.9|21268.9|21268.66|21268.66|21268.93|21268.93|21268.56|21268.56|0
1648646270000|2022-03-30 13:17:50|21268.36|21268.36|21267.42|21267.42|21268.36|21268.36|21267.37|21267.37|0
1648646280000|2022-03-30 13:18:00|21267.46|21267.46|21267.66|21267.66|21267.79|21267.79|21267.46|21267.46|0
1648646290000|2022-03-30 13:18:10|21267.7|21267.7|21267.81|21267.81|21267.81|21267.81|21267.31|21267.31|0
1648646300000|2022-03-30 13:18:20|21267.76|21267.76|21269.82|21269.82|21269.82|21269.82|21267.76|21267.76|0
1648646310000|2022-03-30 13:18:30|21269.94|21269.94|21269.73|21269.73|21269.97|21269.97|21269.7|21269.7|0
1648646320000|2022-03-30 13:18:40|21269.79|21269.79|21269.77|21269.77|21270.05|21270.05|21269.67|21269.67|0
1648646330000|2022-03-30 13:18:50|21269.92|21269.92|21269.85|21269.85|21269.96|21269.96|21269.81|21269.81|0
1648646340000|2022-03-30 13:19:00|21269.7|21269.7|21270.72|21270.72|21270.84|21270.84|21269.7|21269.7|0
1648646350000|2022-03-30 13:19:10|21270.79|21270.79|21270.96|21270.96|21271.03|21271.03|21270.64|21270.64|0
1648646360000|2022-03-30 13:19:20|21271.01|21271.01|21271.38|21271.38|21271.38|21271.38|21271.01|21271.01|0
1648646370000|2022-03-30 13:19:30|21271.44|21271.44|21271.8|21271.8|21271.8|21271.8|21271.44|21271.44|0
1648646380000|2022-03-30 13:19:40|21271.71|21271.71|21271.45|21271.45|21271.71|21271.71|21271.45|21271.45|0
1648646390000|2022-03-30 13:19:50|21271.6|21271.6|21273.65|21273.65|21273.65|21273.65|21271.6|21271.6|0
1648646400000|2022-03-30 13:20:00|21273.95|21273.95|21303.01|21303.01|21303.01|21303.01|21273.95|21273.95|0
1648646410000|2022-03-30 13:20:10|21303.4|21303.4|21299.09|21299.09|21305.04|21305.04|21298.76|21298.76|0
1648646420000|2022-03-30 13:20:20|21299.05|21299.05|21297.82|21297.82|21299.11|21299.11|21297.82|21297.82|0
1648646430000|2022-03-30 13:20:30|21297.65|21297.65|21294.99|21294.99|21297.65|21297.65|21294.79|21294.79|0
1648646440000|2022-03-30 13:20:40|21295.29|21295.29|21294.93|21294.93|21295.37|21295.37|21294.81|21294.81|0
1648646450000|2022-03-30 13:20:50|21294.84|21294.84|21294.65|21294.65|21295.18|21295.18|21294.61|21294.61|0
1648646460000|2022-03-30 13:21:00|21294.67|21294.67|21293.28|21293.28|21294.67|21294.67|21293.28|21293.28|0
1648646470000|2022-03-30 13:21:10|21293.23|21293.23|21293.02|21293.02|21293.23|21293.23|21292.54|21292.54|0
1648646480000|2022-03-30 13:21:20|21292.92|21292.92|21293.57|21293.57|21293.58|21293.58|21292.74|21292.74|0
1648646490000|2022-03-30 13:21:30|21293.75|21293.75|21293.1|21293.1|21293.8|21293.8|21293.06|21293.06|0
1648646500000|2022-03-30 13:21:40|21292.72|21292.72|21291.85|21291.85|21292.72|21292.72|21291.75|21291.75|0
1648646510000|2022-03-30 13:21:50|21291.91|21291.91|21291.33|21291.33|21292.04|21292.04|21291.3|21291.3|0
1648646520000|2022-03-30 13:22:00|21291.44|21291.44|21291.4|21291.4|21291.45|21291.45|21290.96|21290.96|0
1648646530000|2022-03-30 13:22:10|21291.45|21291.45|21291.81|21291.81|21291.81|21291.81|21291.44|21291.44|0
1648646540000|2022-03-30 13:22:20|21291.82|21291.82|21291.89|21291.89|21292.03|21292.03|21291.82|21291.82|0
1648646550000|2022-03-30 13:22:30|21291.96|21291.96|21292.63|21292.63|21292.63|21292.63|21291.95|21291.95|0
1648646560000|2022-03-30 13:22:40|21292.75|21292.75|21292.79|21292.79|21292.79|21292.79|21292.64|21292.64|0
1648646570000|2022-03-30 13:22:50|21292.74|21292.74|21292.2|21292.2|21292.82|21292.82|21292|21292|0
1648646580000|2022-03-30 13:23:00|21292.15|21292.15|21291.35|21291.35|21292.15|21292.15|21291.23|21291.23|0
1648646590000|2022-03-30 13:23:10|21291.57|21291.57|21292.46|21292.46|21292.46|21292.46|21291.57|21291.57|0
1648646600000|2022-03-30 13:23:20|21292.48|21292.48|21292.49|21292.49|21292.88|21292.88|21292.39|21292.39|0
1648646610000|2022-03-30 13:23:30|21292.43|21292.43|21291.98|21291.98|21292.43|21292.43|21291.98|21291.98|0
1648646620000|2022-03-30 13:23:40|21292.02|21292.02|21291.76|21291.76|21292.02|21292.02|21291.76|21291.76|0
1648646630000|2022-03-30 13:23:50|21291.68|21291.68|21291.68|21291.68|21291.73|21291.73|21291.46|21291.46|0
1648646640000|2022-03-30 13:24:00|21291.62|21291.62|21290.84|21290.84|21291.77|21291.77|21290.84|21290.84|0
1648646650000|2022-03-30 13:24:10|21290.96|21290.96|21290.28|21290.28|21290.96|21290.96|21290.14|21290.14|0
1648646660000|2022-03-30 13:24:20|21290.37|21290.37|21290.44|21290.44|21290.82|21290.82|21290.31|21290.31|0
1648646670000|2022-03-30 13:24:30|21290.47|21290.47|21290.4|21290.4|21290.49|21290.49|21289.99|21289.99|0
1648646680000|2022-03-30 13:24:40|21290.34|21290.34|21289.17|21289.17|21290.34|21290.34|21289.17|21289.17|0
1648646690000|2022-03-30 13:24:50|21288.96|21288.96|21289.28|21289.28|21289.33|21289.33|21288.92|21288.92|0
1648646700000|2022-03-30 13:25:00|21289.38|21289.38|21289.64|21289.64|21289.64|21289.64|21288.71|21288.71|0
1648646710000|2022-03-30 13:25:10|21289.73|21289.73|21290.5|21290.5|21290.5|21290.5|21289.73|21289.73|0
1648646720000|2022-03-30 13:25:20|21290.72|21290.72|21292.7|21292.7|21292.78|21292.78|21290.3|21290.3|0
1648646730000|2022-03-30 13:25:30|21292.93|21292.93|21292.84|21292.84|21293.2|21293.2|21292.84|21292.84|0
1648646740000|2022-03-30 13:25:40|21292.91|21292.91|21300.86|21300.86|21300.86|21300.86|21292.58|21292.58|0
1648646750000|2022-03-30 13:25:50|21301.15|21301.15|21301.08|21301.08|21301.62|21301.62|21301.08|21301.08|0
1648646760000|2022-03-30 13:26:00|21300.93|21300.93|21299.27|21299.27|21300.93|21300.93|21299.27|21299.27|0
1648646770000|2022-03-30 13:26:10|21299.2|21299.2|21298.86|21298.86|21299.35|21299.35|21298.52|21298.52|0
1648646780000|2022-03-30 13:26:20|21299.01|21299.01|21298.84|21298.84|21299.06|21299.06|21298.83|21298.83|0
1648646790000|2022-03-30 13:26:30|21298.9|21298.9|21299.13|21299.13|21299.34|21299.34|21298.9|21298.9|0
1648646800000|2022-03-30 13:26:40|21299.03|21299.03|21298.92|21298.92|21299.04|21299.04|21298.8|21298.8|0
1648646810000|2022-03-30 13:26:50|21298.89|21298.89|21299.13|21299.13|21299.17|21299.17|21298.89|21298.89|0
1648646820000|2022-03-30 13:27:00|21299.2|21299.2|21299.06|21299.06|21299.34|21299.34|21298.99|21298.99|0
1648646830000|2022-03-30 13:27:10|21299.27|21299.27|21299.35|21299.35|21299.52|21299.52|21298.93|21298.93|0
1648646840000|2022-03-30 13:27:20|21299.24|21299.24|21299.02|21299.02|21299.27|21299.27|21299.02|21299.02|0
1648646850000|2022-03-30 13:27:30|21298.81|21298.81|21298.96|21298.96|21299.07|21299.07|21298.69|21298.69|0
1648646860000|2022-03-30 13:27:40|21298.9|21298.9|21298.96|21298.96|21298.96|21298.96|21298.78|21298.78|0
1648646870000|2022-03-30 13:27:50|21299.12|21299.12|21298.65|21298.65|21299.12|21299.12|21298.65|21298.65|0
1648646880000|2022-03-30 13:28:00|21298.6|21298.6|21299.28|21299.28|21299.44|21299.44|21298.37|21298.37|0
1648646890000|2022-03-30 13:28:10|21299.39|21299.39|21299.67|21299.67|21299.71|21299.71|21299.39|21299.39|0
1648646900000|2022-03-30 13:28:20|21299.82|21299.82|21300.27|21300.27|21300.28|21300.28|21299.82|21299.82|0
1648646910000|2022-03-30 13:28:30|21300.43|21300.43|21299.83|21299.83|21300.62|21300.62|21299.83|21299.83|0
1648646920000|2022-03-30 13:28:40|21299.93|21299.93|21299.61|21299.61|21300.02|21300.02|21299.61|21299.61|0
1648646930000|2022-03-30 13:28:50|21299.48|21299.48|21299.63|21299.63|21299.88|21299.88|21299.48|21299.48|0
1648646940000|2022-03-30 13:29:00|21299.51|21299.51|21298.7|21298.7|21299.51|21299.51|21298.7|21298.7|0
1648646950000|2022-03-30 13:29:10|21298.71|21298.71|21299.95|21299.95|21299.95|21299.95|21298.71|21298.71|0
1648646960000|2022-03-30 13:29:20|21300.12|21300.12|21300.49|21300.49|21300.58|21300.58|21300.12|21300.12|0
1648646970000|2022-03-30 13:29:30|21300.47|21300.47|21300.4|21300.4|21300.49|21300.49|21300.13|21300.13|0
1648646980000|2022-03-30 13:29:40|21300.33|21300.33|21300.31|21300.31|21300.33|21300.33|21300.07|21300.07|0
1648646990000|2022-03-30 13:29:50|21300.29|21300.29|21300.49|21300.49|21300.49|21300.49|21300.24|21300.24|0
1648647000000|2022-03-30 13:30:00|21300.54|21300.54|21303.82|21303.82|21303.82|21303.82|21300.54|21300.54|0
1648647010000|2022-03-30 13:30:10|21303.8|21303.8|21305.13|21305.13|21305.13|21305.13|21303.8|21303.8|0
1648647020000|2022-03-30 13:30:20|21305.42|21305.42|21303.96|21303.96|21305.42|21305.42|21303.66|21303.66|0
1648647030000|2022-03-30 13:30:30|21303.91|21303.91|21302.96|21302.96|21303.92|21303.92|21302.67|21302.67|0
1648647040000|2022-03-30 13:30:40|21302.89|21302.89|21301.74|21301.74|21302.96|21302.96|21301.62|21301.62|0
1648647050000|2022-03-30 13:30:50|21301.64|21301.64|21302.04|21302.04|21302.23|21302.23|21301.57|21301.57|0
1648647060000|2022-03-30 13:31:00|21302.06|21302.06|21303.03|21303.03|21303.17|21303.17|21302.06|21302.06|0
1648647070000|2022-03-30 13:31:10|21303.06|21303.06|21302.98|21302.98|21303.16|21303.16|21302.31|21302.31|0
1648647080000|2022-03-30 13:31:20|21303.27|21303.27|21304.49|21304.49|21304.78|21304.78|21303.27|21303.27|0
1648647090000|2022-03-30 13:31:30|21304.39|21304.39|21300.55|21300.55|21304.39|21304.39|21300.5|21300.5|0
1648647100000|2022-03-30 13:31:40|21300.61|21300.61|21300.34|21300.34|21300.72|21300.72|21300.34|21300.34|0
1648647110000|2022-03-30 13:31:50|21300.37|21300.37|21300.18|21300.18|21300.37|21300.37|21299.94|21299.94|0
1648647120000|2022-03-30 13:32:00|21300.28|21300.28|21299.97|21299.97|21300.28|21300.28|21299.69|21299.69|0
1648647130000|2022-03-30 13:32:10|21300.01|21300.01|21299.26|21299.26|21300.05|21300.05|21299.26|21299.26|0
1648647140000|2022-03-30 13:32:20|21299.08|21299.08|21297.26|21297.26|21299.19|21299.19|21297.13|21297.13|0
1648647150000|2022-03-30 13:32:30|21297.23|21297.23|21296.3|21296.3|21297.23|21297.23|21296.3|21296.3|0
1648647160000|2022-03-30 13:32:40|21296.38|21296.38|21295.62|21295.62|21296.38|21296.38|21295.62|21295.62|0
1648647170000|2022-03-30 13:32:50|21295.59|21295.59|21296.76|21296.76|21296.76|21296.76|21295.59|21295.59|0
1648647180000|2022-03-30 13:33:00|21296.74|21296.74|21296.73|21296.73|21297.51|21297.51|21296.41|21296.41|0
1648647190000|2022-03-30 13:33:10|21296.67|21296.67|21296.84|21296.84|21297.18|21297.18|21296.67|21296.67|0
1648647200000|2022-03-30 13:33:20|21296.94|21296.94|21295.97|21295.97|21297.13|21297.13|21295.64|21295.64|0
1648647210000|2022-03-30 13:33:30|21295.88|21295.88|21296.11|21296.11|21296.11|21296.11|21295.56|21295.56|0
1648647220000|2022-03-30 13:33:40|21296.05|21296.05|21295.52|21295.52|21296.08|21296.08|21295.52|21295.52|0
1648647230000|2022-03-30 13:33:50|21295.27|21295.27|21294.09|21294.09|21295.62|21295.62|21294.09|21294.09|0
1648647240000|2022-03-30 13:34:00|21293.44|21293.44|21291.65|21291.65|21293.44|21293.44|21291.58|21291.58|0
1648647250000|2022-03-30 13:34:10|21291.67|21291.67|21291.46|21291.46|21291.82|21291.82|21291.26|21291.26|0
1648647260000|2022-03-30 13:34:20|21291.4|21291.4|21290.53|21290.53|21291.4|21291.4|21290.37|21290.37|0
1648647270000|2022-03-30 13:34:30|21290.27|21290.27|21288.73|21288.73|21290.27|21290.27|21288.67|21288.67|0
1648647280000|2022-03-30 13:34:40|21288.84|21288.84|21288.89|21288.89|21289.23|21289.23|21288.69|21288.69|0
1648647290000|2022-03-30 13:34:50|21289.03|21289.03|21287.99|21287.99|21289.25|21289.25|21287.99|21287.99|0
1648647300000|2022-03-30 13:35:00|21287.95|21287.95|21288.38|21288.38|21288.58|21288.58|21287.94|21287.94|0
1648647310000|2022-03-30 13:35:10|21288.32|21288.32|21287.1|21287.1|21288.32|21288.32|21287.1|21287.1|0
1648647320000|2022-03-30 13:35:20|21286.9|21286.9|21286.15|21286.15|21286.9|21286.9|21285.83|21285.83|0
1648647330000|2022-03-30 13:35:30|21286.22|21286.22|21285.37|21285.37|21286.22|21286.22|21285.37|21285.37|0
1648647340000|2022-03-30 13:35:40|21285.32|21285.32|21286.32|21286.32|21286.38|21286.38|21285.32|21285.32|0
1648647350000|2022-03-30 13:35:50|21286.43|21286.43|21286.26|21286.26|21286.63|21286.63|21286.02|21286.02|0
1648647360000|2022-03-30 13:36:00|21286.36|21286.36|21285.44|21285.44|21286.94|21286.94|21285.4|21285.4|0
1648647370000|2022-03-30 13:36:10|21285.36|21285.36|21276.69|21276.69|21285.39|21285.39|21276.48|21276.48|0
1648647380000|2022-03-30 13:36:20|21276.62|21276.62|21275.82|21275.82|21276.8|21276.8|21274.9|21274.9|0
1648647390000|2022-03-30 13:36:30|21275.77|21275.77|21276.34|21276.34|21276.42|21276.42|21275.77|21275.77|0
1648647400000|2022-03-30 13:36:40|21276.47|21276.47|21275.77|21275.77|21276.71|21276.71|21275.72|21275.72|0
1648647410000|2022-03-30 13:36:50|21275.66|21275.66|21275.89|21275.89|21275.89|21275.89|21275.44|21275.44|0
1648647420000|2022-03-30 13:37:00|21275.95|21275.95|21275.62|21275.62|21275.95|21275.95|21275.62|21275.62|0
1648647430000|2022-03-30 13:37:10|21275.7|21275.7|21276.07|21276.07|21276.07|21276.07|21275.57|21275.57|0
1648647440000|2022-03-30 13:37:20|21276.23|21276.23|21275.73|21275.73|21276.29|21276.29|21275.64|21275.64|0
1648647450000|2022-03-30 13:37:30|21275.53|21275.53|21275.07|21275.07|21275.53|21275.53|21275.07|21275.07|0
1648647460000|2022-03-30 13:37:40|21275|21275|21274.37|21274.37|21275|21275|21274|21274|0
1648647470000|2022-03-30 13:37:50|21274.22|21274.22|21273.54|21273.54|21274.31|21274.31|21273.54|21273.54|0
1648647480000|2022-03-30 13:38:00|21273.52|21273.52|21272.51|21272.51|21274.22|21274.22|21272.51|21272.51|0
1648647490000|2022-03-30 13:38:10|21272.6|21272.6|21265.02|21265.02|21272.6|21272.6|21264.92|21264.92|0
1648647500000|2022-03-30 13:38:20|21264.95|21264.95|21263.81|21263.81|21265.28|21265.28|21263.81|21263.81|0
1648647510000|2022-03-30 13:38:30|21264.15|21264.15|21263.2|21263.2|21264.16|21264.16|21262.75|21262.75|0
1648647520000|2022-03-30 13:38:40|21263.13|21263.13|21263.95|21263.95|21264.2|21264.2|21263.08|21263.08|0
1648647530000|2022-03-30 13:38:50|21263.89|21263.89|21264.04|21264.04|21264.17|21264.17|21263.88|21263.88|0
1648647540000|2022-03-30 13:39:00|21263.91|21263.91|21266.02|21266.02|21266.02|21266.02|21263.44|21263.44|0
1648647550000|2022-03-30 13:39:10|21265.88|21265.88|21265.97|21265.97|21266.29|21266.29|21265.71|21265.71|0
1648647560000|2022-03-30 13:39:20|21266.05|21266.05|21265.57|21265.57|21266.24|21266.24|21265.23|21265.23|0
1648647570000|2022-03-30 13:39:30|21265.49|21265.49|21264.69|21264.69|21265.49|21265.49|21264.49|21264.49|0
1648647580000|2022-03-30 13:39:40|21264.71|21264.71|21264.82|21264.82|21264.88|21264.88|21264.69|21264.69|0
1648647590000|2022-03-30 13:39:50|21264.87|21264.87|21262.64|21262.64|21264.87|21264.87|21262.64|21262.64|0
1648647600000|2022-03-30 13:40:00|21262.44|21262.44|21263.14|21263.14|21263.19|21263.19|21262.32|21262.32|0
1648647610000|2022-03-30 13:40:10|21263.05|21263.05|21263.51|21263.51|21263.58|21263.58|21263.02|21263.02|0
1648647620000|2022-03-30 13:40:20|21263.57|21263.57|21263.62|21263.62|21263.74|21263.74|21263.4|21263.4|0
1648647630000|2022-03-30 13:40:30|21263.7|21263.7|21263.78|21263.78|21264.04|21264.04|21263.7|21263.7|0
1648647640000|2022-03-30 13:40:40|21263.58|21263.58|21263.56|21263.56|21263.67|21263.67|21263.41|21263.41|0
1648647650000|2022-03-30 13:40:50|21263.49|21263.49|21263.62|21263.62|21263.67|21263.67|21263.49|21263.49|0
1648647660000|2022-03-30 13:41:00|21263.65|21263.65|21265.07|21265.07|21265.34|21265.34|21263.65|21263.65|0
1648647670000|2022-03-30 13:41:10|21264.98|21264.98|21265.18|21265.18|21265.39|21265.39|21264.57|21264.57|0
1648647680000|2022-03-30 13:41:20|21265.54|21265.54|21266.59|21266.59|21266.59|21266.59|21265.09|21265.09|0
1648647690000|2022-03-30 13:41:30|21266.61|21266.61|21269.22|21269.22|21269.22|21269.22|21266.61|21266.61|0
1648647700000|2022-03-30 13:41:40|21269.15|21269.15|21269.19|21269.19|21269.19|21269.19|21268.97|21268.97|0
1648647710000|2022-03-30 13:41:50|21269.25|21269.25|21269.09|21269.09|21269.36|21269.36|21269.05|21269.05|0
1648647720000|2022-03-30 13:42:00|21269.24|21269.24|21269.4|21269.4|21269.56|21269.56|21269.15|21269.15|0
1648647730000|2022-03-30 13:42:10|21269.37|21269.37|21268.82|21268.82|21269.63|21269.63|21268.73|21268.73|0
1648647740000|2022-03-30 13:42:20|21268.75|21268.75|21268.95|21268.95|21269.01|21269.01|21268.75|21268.75|0
1648647750000|2022-03-30 13:42:30|21268.99|21268.99|21270.4|21270.4|21270.4|21270.4|21268.99|21268.99|0
1648647760000|2022-03-30 13:42:40|21270.33|21270.33|21269.79|21269.79|21270.33|21270.33|21269.7|21269.7|0
1648647770000|2022-03-30 13:42:50|21269.58|21269.58|21269.52|21269.52|21269.67|21269.67|21269.44|21269.44|0
1648647780000|2022-03-30 13:43:00|21269.67|21269.67|21269.17|21269.17|21269.67|21269.67|21269.17|21269.17|0
1648647790000|2022-03-30 13:43:10|21269.19|21269.19|21269.01|21269.01|21269.47|21269.47|21268.86|21268.86|0
1648647800000|2022-03-30 13:43:20|21268.93|21268.93|21269.32|21269.32|21269.32|21269.32|21268.93|21268.93|0
1648647810000|2022-03-30 13:43:30|21269.35|21269.35|21269.91|21269.91|21269.91|21269.91|21269.35|21269.35|0
1648647820000|2022-03-30 13:43:40|21269.97|21269.97|21269.51|21269.51|21270.07|21270.07|21269.51|21269.51|0
1648647830000|2022-03-30 13:43:50|21269.49|21269.49|21270.37|21270.37|21270.59|21270.59|21269.49|21269.49|0
1648647840000|2022-03-30 13:44:00|21270.3|21270.3|21270.55|21270.55|21270.55|21270.55|21270.03|21270.03|0
1648647850000|2022-03-30 13:44:10|21270.5|21270.5|21273.05|21273.05|21273.26|21273.26|21270.22|21270.22|0
1648647860000|2022-03-30 13:44:20|21273|21273|21273.12|21273.12|21273.42|21273.42|21272.87|21272.87|0
1648647870000|2022-03-30 13:44:30|21273.19|21273.19|21273.36|21273.36|21273.55|21273.55|21273.01|21273.01|0
1648647880000|2022-03-30 13:44:40|21273.43|21273.43|21273.67|21273.67|21274.01|21274.01|21273.4|21273.4|0
1648647890000|2022-03-30 13:44:50|21273.71|21273.71|21273.54|21273.54|21273.71|21273.71|21273.42|21273.42|0
1648647900000|2022-03-30 13:45:00|21273.6|21273.6|21274.26|21274.26|21274.33|21274.33|21273.6|21273.6|0
1648647910000|2022-03-30 13:45:10|21274.33|21274.33|21275.77|21275.77|21275.82|21275.82|21274.33|21274.33|0
1648647920000|2022-03-30 13:45:20|21275.88|21275.88|21277.3|21277.3|21277.3|21277.3|21275.72|21275.72|0
1648647930000|2022-03-30 13:45:30|21277.32|21277.32|21276.82|21276.82|21277.32|21277.32|21276.82|21276.82|0
1648647940000|2022-03-30 13:45:40|21276.76|21276.76|21277.19|21277.19|21277.26|21277.26|21276.76|21276.76|0
1648647950000|2022-03-30 13:45:50|21277.23|21277.23|21278.04|21278.04|21278.4|21278.4|21277.23|21277.23|0
1648647960000|2022-03-30 13:46:00|21278.01|21278.01|21278.21|21278.21|21278.58|21278.58|21277.91|21277.91|0
1648647970000|2022-03-30 13:46:10|21278.15|21278.15|21276.52|21276.52|21278.31|21278.31|21276.37|21276.37|0
1648647980000|2022-03-30 13:46:20|21276.43|21276.43|21276.04|21276.04|21276.75|21276.75|21275.99|21275.99|0
1648647990000|2022-03-30 13:46:30|21276.19|21276.19|21275.58|21275.58|21276.58|21276.58|21275.58|21275.58|0
1648648000000|2022-03-30 13:46:40|21275.54|21275.54|21275.5|21275.5|21275.94|21275.94|21275.45|21275.45|0
1648648010000|2022-03-30 13:46:50|21275.57|21275.57|21276.17|21276.17|21276.28|21276.28|21275.52|21275.52|0
1648648020000|2022-03-30 13:47:00|21276.32|21276.32|21276.55|21276.55|21276.6|21276.6|21276.21|21276.21|0
1648648030000|2022-03-30 13:47:10|21276.67|21276.67|21276.43|21276.43|21276.83|21276.83|21276.22|21276.22|0
1648648040000|2022-03-30 13:47:20|21276.36|21276.36|21276.32|21276.32|21276.49|21276.49|21276.17|21276.17|0
1648648050000|2022-03-30 13:47:30|21276.28|21276.28|21276.35|21276.35|21276.35|21276.35|21276.16|21276.16|0
1648648060000|2022-03-30 13:47:40|21276.2|21276.2|21276.49|21276.49|21276.9|21276.9|21276.03|21276.03|0
1648648070000|2022-03-30 13:47:50|21276.6|21276.6|21276.98|21276.98|21277.32|21277.32|21276.6|21276.6|0
1648648080000|2022-03-30 13:48:00|21276.87|21276.87|21279.84|21279.84|21279.93|21279.93|21276.79|21276.79|0
1648648090000|2022-03-30 13:48:10|21279.78|21279.78|21280.14|21280.14|21280.14|21280.14|21279.16|21279.16|0
1648648100000|2022-03-30 13:48:20|21280.17|21280.17|21280.04|21280.04|21280.33|21280.33|21279.83|21279.83|0
1648648110000|2022-03-30 13:48:30|21279.95|21279.95|21279.77|21279.77|21279.95|21279.95|21279.62|21279.62|0
1648648120000|2022-03-30 13:48:40|21279.68|21279.68|21281.57|21281.57|21281.57|21281.57|21279.68|21279.68|0
1648648130000|2022-03-30 13:48:50|21281.52|21281.52|21281.79|21281.79|21281.88|21281.88|21281.52|21281.52|0
1648648140000|2022-03-30 13:49:00|21281.81|21281.81|21281.52|21281.52|21282.25|21282.25|21281.48|21281.48|0
1648648150000|2022-03-30 13:49:10|21281.37|21281.37|21281.66|21281.66|21281.85|21281.85|21281.37|21281.37|0
1648648160000|2022-03-30 13:49:20|21281.92|21281.92|21283.43|21283.43|21283.48|21283.48|21281.82|21281.82|0
1648648170000|2022-03-30 13:49:30|21283.46|21283.46|21283.6|21283.6|21283.68|21283.68|21283.44|21283.44|0
1648648180000|2022-03-30 13:49:40|21283.65|21283.65|21283.44|21283.44|21283.65|21283.65|21282.89|21282.89|0
1648648190000|2022-03-30 13:49:50|21283.51|21283.51|21283|21283|21283.51|21283.51|21283|21283|0
1648648200000|2022-03-30 13:50:00|21283.05|21283.05|21283.43|21283.43|21283.46|21283.46|21282.99|21282.99|0
1648648210000|2022-03-30 13:50:10|21283.59|21283.59|21284.17|21284.17|21284.26|21284.26|21283.59|21283.59|0
1648648220000|2022-03-30 13:50:20|21284.3|21284.3|21284.57|21284.57|21284.57|21284.57|21283.68|21283.68|0
1648648230000|2022-03-30 13:50:30|21284.68|21284.68|21287.64|21287.64|21287.88|21287.88|21284.68|21284.68|0
1648648240000|2022-03-30 13:50:40|21287.7|21287.7|21287.73|21287.73|21288.01|21288.01|21287.7|21287.7|0
1648648250000|2022-03-30 13:50:50|21287.86|21287.86|21288.49|21288.49|21288.49|21288.49|21287.86|21287.86|0
1648648260000|2022-03-30 13:51:00|21288.65|21288.65|21289.03|21289.03|21289.2|21289.2|21288.08|21288.08|0
1648648270000|2022-03-30 13:51:10|21289.02|21289.02|21288.98|21288.98|21289.02|21289.02|21288.75|21288.75|0
1648648280000|2022-03-30 13:51:20|21289.05|21289.05|21289.84|21289.84|21289.87|21289.87|21288.84|21288.84|0
1648648290000|2022-03-30 13:51:30|21289.91|21289.91|21289.36|21289.36|21289.94|21289.94|21289.35|21289.35|0
1648648300000|2022-03-30 13:51:40|21289.46|21289.46|21290.06|21290.06|21290.24|21290.24|21289.35|21289.35|0
1648648310000|2022-03-30 13:51:50|21289.99|21289.99|21290.41|21290.41|21290.42|21290.42|21289.95|21289.95|0
1648648320000|2022-03-30 13:52:00|21290.5|21290.5|21290.55|21290.55|21290.55|21290.55|21289.91|21289.91|0
1648648330000|2022-03-30 13:52:10|21290.61|21290.61|21291.16|21291.16|21292.18|21292.18|21290.61|21290.61|0
1648648340000|2022-03-30 13:52:20|21291.06|21291.06|21291.18|21291.18|21291.41|21291.41|21290.88|21290.88|0
1648648350000|2022-03-30 13:52:30|21291.31|21291.31|21290.95|21290.95|21291.31|21291.31|21290.95|21290.95|0
1648648360000|2022-03-30 13:52:40|21290.78|21290.78|21289.71|21289.71|21290.78|21290.78|21289.33|21289.33|0
1648648370000|2022-03-30 13:52:50|21289.79|21289.79|21290.15|21290.15|21290.23|21290.23|21289.79|21289.79|0
1648648380000|2022-03-30 13:53:00|21290.29|21290.29|21290.88|21290.88|21291.01|21291.01|21290.25|21290.25|0
1648648390000|2022-03-30 13:53:10|21290.91|21290.91|21290.77|21290.77|21290.91|21290.91|21290.28|21290.28|0
1648648400000|2022-03-30 13:53:20|21290.69|21290.69|21291.35|21291.35|21291.46|21291.46|21290.54|21290.54|0
1648648410000|2022-03-30 13:53:30|21291.39|21291.39|21291.47|21291.47|21291.78|21291.78|21291.29|21291.29|0
1648648420000|2022-03-30 13:53:40|21291.43|21291.43|21292.78|21292.78|21292.78|21292.78|21291.43|21291.43|0
1648648430000|2022-03-30 13:53:50|21292.66|21292.66|21291.86|21291.86|21292.83|21292.83|21291.86|21291.86|0
1648648440000|2022-03-30 13:54:00|21291.79|21291.79|21289.92|21289.92|21291.81|21291.81|21289.91|21289.91|0
1648648450000|2022-03-30 13:54:10|21289.89|21289.89|21290.25|21290.25|21290.36|21290.36|21289.59|21289.59|0
1648648460000|2022-03-30 13:54:20|21290.23|21290.23|21290.77|21290.77|21291.19|21291.19|21290.23|21290.23|0
1648648470000|2022-03-30 13:54:30|21290.8|21290.8|21290.5|21290.5|21290.86|21290.86|21290.47|21290.47|0
1648648480000|2022-03-30 13:54:40|21290.43|21290.43|21290.18|21290.18|21290.43|21290.43|21289.89|21289.89|0
1648648490000|2022-03-30 13:54:50|21290.12|21290.12|21290.11|21290.11|21290.28|21290.28|21290|21290|0
1648648500000|2022-03-30 13:55:00|21290.04|21290.04|21289.5|21289.5|21290.48|21290.48|21289.5|21289.5|0
1648648510000|2022-03-30 13:55:10|21289.48|21289.48|21289.31|21289.31|21289.55|21289.55|21289.22|21289.22|0
1648648520000|2022-03-30 13:55:20|21289.23|21289.23|21288.91|21288.91|21289.49|21289.49|21288.91|21288.91|0
1648648530000|2022-03-30 13:55:30|21288.78|21288.78|21287.89|21287.89|21288.8|21288.8|21287.89|21287.89|0
1648648540000|2022-03-30 13:55:40|21288.01|21288.01|21288.41|21288.41|21288.8|21288.8|21287.58|21287.58|0
1648648550000|2022-03-30 13:55:50|21288.35|21288.35|21288.27|21288.27|21288.36|21288.36|21287.65|21287.65|0
1648648560000|2022-03-30 13:56:00|21288.33|21288.33|21287.65|21287.65|21288.33|21288.33|21287.65|21287.65|0
1648648570000|2022-03-30 13:56:10|21287.6|21287.6|21287.83|21287.83|21287.95|21287.95|21287.51|21287.51|0
1648648580000|2022-03-30 13:56:20|21287.93|21287.93|21290.79|21290.79|21290.79|21290.79|21287.93|21287.93|0
1648648590000|2022-03-30 13:56:30|21290.85|21290.85|21291.72|21291.72|21291.81|21291.81|21290.85|21290.85|0
1648648600000|2022-03-30 13:56:40|21291.79|21291.79|21291.48|21291.48|21291.79|21291.79|21291.48|21291.48|0
1648648610000|2022-03-30 13:56:50|21291.54|21291.54|21290.4|21290.4|21291.64|21291.64|21290.4|21290.4|0
1648648620000|2022-03-30 13:57:00|21290.45|21290.45|21290.94|21290.94|21291.03|21291.03|21290.29|21290.29|0
1648648630000|2022-03-30 13:57:10|21290.95|21290.95|21291.38|21291.38|21291.52|21291.52|21290.95|21290.95|0
1648648640000|2022-03-30 13:57:20|21291.42|21291.42|21291.38|21291.38|21291.48|21291.48|21291.23|21291.23|0
1648648650000|2022-03-30 13:57:30|21291.29|21291.29|21289.7|21289.7|21291.29|21291.29|21289.7|21289.7|0
1648648660000|2022-03-30 13:57:40|21289.74|21289.74|21289.8|21289.8|21289.96|21289.96|21289.54|21289.54|0
1648648670000|2022-03-30 13:57:50|21289.73|21289.73|21290.57|21290.57|21290.57|21290.57|21289.67|21289.67|0
1648648680000|2022-03-30 13:58:00|21290.68|21290.68|21290.87|21290.87|21290.99|21290.99|21290.59|21290.59|0
1648648690000|2022-03-30 13:58:10|21290.98|21290.98|21292.24|21292.24|21292.24|21292.24|21290.98|21290.98|0
1648648700000|2022-03-30 13:58:20|21292.27|21292.27|21293.12|21293.12|21293.12|21293.12|21292.24|21292.24|0
1648648710000|2022-03-30 13:58:30|21293.07|21293.07|21292.39|21292.39|21293.07|21293.07|21292.31|21292.31|0
1648648720000|2022-03-30 13:58:40|21292.43|21292.43|21292.93|21292.93|21293.02|21293.02|21292.34|21292.34|0
1648648730000|2022-03-30 13:58:50|21292.91|21292.91|21292.95|21292.95|21293.34|21293.34|21292.62|21292.62|0
1648648740000|2022-03-30 13:59:00|21293.07|21293.07|21294.73|21294.73|21294.78|21294.78|21293.07|21293.07|0
1648648750000|2022-03-30 13:59:10|21294.78|21294.78|21295.84|21295.84|21295.84|21295.84|21294.78|21294.78|0
1648648760000|2022-03-30 13:59:20|21295.69|21295.69|21295.89|21295.89|21296.03|21296.03|21295.51|21295.51|0
1648648770000|2022-03-30 13:59:30|21295.92|21295.92|21299.88|21299.88|21299.88|21299.88|21295.92|21295.92|0
1648648780000|2022-03-30 13:59:40|21299.95|21299.95|21300.89|21300.89|21300.89|21300.89|21299.95|21299.95|0
1648648790000|2022-03-30 13:59:50|21301.03|21301.03|21302.32|21302.32|21302.32|21302.32|21300.86|21300.86|0
1648648800000|2022-03-30 14:00:00|21302.43|21302.43|21304.03|21304.03|21304.2|21304.2|21302.37|21302.37|0
1648648810000|2022-03-30 14:00:10|21304.07|21304.07|21304.27|21304.27|21304.5|21304.5|21303.78|21303.78|0
1648648820000|2022-03-30 14:00:20|21304.3|21304.3|21305.76|21305.76|21305.76|21305.76|21304.3|21304.3|0
1648648830000|2022-03-30 14:00:30|21305.83|21305.83|21306.16|21306.16|21306.16|21306.16|21305.56|21305.56|0
1648648840000|2022-03-30 14:00:40|21306.18|21306.18|21305.91|21305.91|21306.31|21306.31|21305.71|21305.71|0
1648648850000|2022-03-30 14:00:50|21305.83|21305.83|21305.99|21305.99|21306.06|21306.06|21305.83|21305.83|0
1648648860000|2022-03-30 14:01:00|21305.92|21305.92|21304.92|21304.92|21305.92|21305.92|21304.84|21304.84|0
1648648870000|2022-03-30 14:01:10|21304.69|21304.69|21304.85|21304.85|21304.98|21304.98|21304.6|21304.6|0
1648648880000|2022-03-30 14:01:20|21304.97|21304.97|21305.18|21305.18|21305.53|21305.53|21304.97|21304.97|0
1648648890000|2022-03-30 14:01:30|21305.13|21305.13|21305.2|21305.2|21305.25|21305.25|21304.81|21304.81|0
1648648900000|2022-03-30 14:01:40|21305.17|21305.17|21306.01|21306.01|21306.01|21306.01|21305.17|21305.17|0
1648648910000|2022-03-30 14:01:50|21306.08|21306.08|21308.07|21308.07|21308.07|21308.07|21306.08|21306.08|0
1648648920000|2022-03-30 14:02:00|21308.18|21308.18|21308.13|21308.13|21308.63|21308.63|21307.85|21307.85|0
1648648930000|2022-03-30 14:02:10|21307.87|21307.87|21308.13|21308.13|21308.13|21308.13|21307.51|21307.51|0
1648648940000|2022-03-30 14:02:20|21308.17|21308.17|21309.02|21309.02|21309.29|21309.29|21308.17|21308.17|0
1648648950000|2022-03-30 14:02:30|21308.78|21308.78|21307.89|21307.89|21308.97|21308.97|21307.89|21307.89|0
1648648960000|2022-03-30 14:02:40|21307.96|21307.96|21308.23|21308.23|21308.34|21308.34|21307.78|21307.78|0
1648648970000|2022-03-30 14:02:50|21308.19|21308.19|21309.15|21309.15|21309.15|21309.15|21308.19|21308.19|0
1648648980000|2022-03-30 14:03:00|21309.4|21309.4|21309.82|21309.82|21309.82|21309.82|21309.4|21309.4|0
1648648990000|2022-03-30 14:03:10|21309.93|21309.93|21310.13|21310.13|21310.33|21310.33|21309.82|21309.82|0
1648649000000|2022-03-30 14:03:20|21310.18|21310.18|21309.74|21309.74|21310.32|21310.32|21309.68|21309.68|0
1648649010000|2022-03-30 14:03:30|21309.79|21309.79|21310.51|21310.51|21310.64|21310.64|21309.76|21309.76|0
1648649020000|2022-03-30 14:03:40|21310.36|21310.36|21311.17|21311.17|21311.2|21311.2|21310.29|21310.29|0
1648649030000|2022-03-30 14:03:50|21311.39|21311.39|21312.01|21312.01|21312.3|21312.3|21311.39|21311.39|0
1648649040000|2022-03-30 14:04:00|21311.96|21311.96|21312.23|21312.23|21312.36|21312.36|21311.85|21311.85|0
1648649050000|2022-03-30 14:04:10|21312.2|21312.2|21312.43|21312.43|21312.52|21312.52|21311.62|21311.62|0
1648649060000|2022-03-30 14:04:20|21312.58|21312.58|21311.5|21311.5|21312.58|21312.58|21311.47|21311.47|0
1648649070000|2022-03-30 14:04:30|21311.47|21311.47|21311.35|21311.35|21311.47|21311.47|21310.96|21310.96|0
1648649080000|2022-03-30 14:04:40|21311.51|21311.51|21311.46|21311.46|21311.94|21311.94|21311.43|21311.43|0
1648649090000|2022-03-30 14:04:50|21311.52|21311.52|21311.58|21311.58|21311.74|21311.74|21311.12|21311.12|0
1648649100000|2022-03-30 14:05:00|21311.62|21311.62|21311.73|21311.73|21311.87|21311.87|21311.62|21311.62|0
1648649110000|2022-03-30 14:05:10|21311.65|21311.65|21311.2|21311.2|21311.88|21311.88|21311.2|21311.2|0
1648649120000|2022-03-30 14:05:20|21311.44|21311.44|21310.45|21310.45|21311.44|21311.44|21310.45|21310.45|0
1648649130000|2022-03-30 14:05:30|21310.47|21310.47|21309.53|21309.53|21310.47|21310.47|21309.53|21309.53|0
1648649140000|2022-03-30 14:05:40|21309.35|21309.35|21308.56|21308.56|21309.35|21309.35|21308.56|21308.56|0
1648649150000|2022-03-30 14:05:50|21308.45|21308.45|21308.29|21308.29|21308.46|21308.46|21308.28|21308.28|0
1648649160000|2022-03-30 14:06:00|21308.18|21308.18|21307.58|21307.58|21308.18|21308.18|21307.58|21307.58|0
1648649170000|2022-03-30 14:06:10|21307.61|21307.61|21307.13|21307.13|21308.09|21308.09|21307.13|21307.13|0
1648649180000|2022-03-30 14:06:20|21307.1|21307.1|21306.92|21306.92|21307.47|21307.47|21306.92|21306.92|0
1648649190000|2022-03-30 14:06:30|21306.57|21306.57|21307.36|21307.36|21307.9|21307.9|21306.57|21306.57|0
1648649200000|2022-03-30 14:06:40|21307.42|21307.42|21306.37|21306.37|21307.42|21307.42|21306.37|21306.37|0
1648649210000|2022-03-30 14:06:50|21306.26|21306.26|21306.1|21306.1|21306.32|21306.32|21306.06|21306.06|0
1648649220000|2022-03-30 14:07:00|21306.17|21306.17|21305.62|21305.62|21306.33|21306.33|21305.24|21305.24|0
1648649230000|2022-03-30 14:07:10|21305.53|21305.53|21303.47|21303.47|21305.53|21305.53|21303.47|21303.47|0
1648649240000|2022-03-30 14:07:20|21303.29|21303.29|21303.37|21303.37|21303.64|21303.64|21303.29|21303.29|0
1648649250000|2022-03-30 14:07:30|21303.42|21303.42|21304.08|21304.08|21304.12|21304.12|21303.29|21303.29|0
1648649260000|2022-03-30 14:07:40|21304.12|21304.12|21303.44|21303.44|21304.53|21304.53|21303.34|21303.34|0
1648649270000|2022-03-30 14:07:50|21303.66|21303.66|21303.58|21303.58|21303.66|21303.66|21303.35|21303.35|0
1648649280000|2022-03-30 14:08:00|21303.48|21303.48|21301.54|21301.54|21303.48|21303.48|21301.54|21301.54|0
1648649290000|2022-03-30 14:08:10|21301.46|21301.46|21299.73|21299.73|21301.46|21301.46|21299.73|21299.73|0
1648649300000|2022-03-30 14:08:20|21299.8|21299.8|21298.94|21298.94|21299.8|21299.8|21298.94|21298.94|0
1648649310000|2022-03-30 14:08:30|21298.99|21298.99|21299.52|21299.52|21299.52|21299.52|21298.83|21298.83|0
1648649320000|2022-03-30 14:08:40|21299.46|21299.46|21299.45|21299.45|21299.46|21299.46|21299.11|21299.11|0
1648649330000|2022-03-30 14:08:50|21299.12|21299.12|21297.69|21297.69|21299.12|21299.12|21297.69|21297.69|0
1648649340000|2022-03-30 14:09:00|21297.79|21297.79|21297.69|21297.69|21298.37|21298.37|21297.69|21297.69|0
1648649350000|2022-03-30 14:09:10|21297.66|21297.66|21296.28|21296.28|21297.66|21297.66|21296.28|21296.28|0
1648649360000|2022-03-30 14:09:20|21296.25|21296.25|21296.72|21296.72|21296.86|21296.86|21296.1|21296.1|0
1648649370000|2022-03-30 14:09:30|21296.63|21296.63|21295.56|21295.56|21296.68|21296.68|21295.53|21295.53|0
1648649380000|2022-03-30 14:09:40|21295.53|21295.53|21295.63|21295.63|21295.63|21295.63|21295.43|21295.43|0
1648649390000|2022-03-30 14:09:50|21295.69|21295.69|21295.91|21295.91|21295.95|21295.95|21295.69|21295.69|0
1648649400000|2022-03-30 14:10:00|21295.82|21295.82|21295.89|21295.89|21296.24|21296.24|21295.68|21295.68|0
1648649410000|2022-03-30 14:10:10|21295.81|21295.81|21295.25|21295.25|21296.03|21296.03|21295.25|21295.25|0
1648649420000|2022-03-30 14:10:20|21295.34|21295.34|21295.23|21295.23|21295.37|21295.37|21295.2|21295.2|0
1648649430000|2022-03-30 14:10:30|21295.26|21295.26|21295.26|21295.26|21295.53|21295.53|21295.01|21295.01|0
1648649440000|2022-03-30 14:10:40|21295.34|21295.34|21295.31|21295.31|21295.58|21295.58|21295.15|21295.15|0
1648649450000|2022-03-30 14:10:50|21295.45|21295.45|21296.88|21296.88|21296.88|21296.88|21295.45|21295.45|0
1648649460000|2022-03-30 14:11:00|21296.82|21296.82|21297.34|21297.34|21297.36|21297.36|21296.78|21296.78|0
1648649470000|2022-03-30 14:11:10|21297.41|21297.41|21297.58|21297.58|21297.76|21297.76|21297.41|21297.41|0
1648649480000|2022-03-30 14:11:20|21297.63|21297.63|21297.41|21297.41|21297.87|21297.87|21297.41|21297.41|0
1648649490000|2022-03-30 14:11:30|21297.26|21297.26|21297.86|21297.86|21297.86|21297.86|21297.11|21297.11|0
1648649500000|2022-03-30 14:11:40|21297.75|21297.75|21297.83|21297.83|21298.04|21298.04|21297.7|21297.7|0
1648649510000|2022-03-30 14:11:50|21297.81|21297.81|21297.05|21297.05|21297.81|21297.81|21297.03|21297.03|0
1648649520000|2022-03-30 14:12:00|21296.92|21296.92|21296.29|21296.29|21296.94|21296.94|21296.29|21296.29|0
1648649530000|2022-03-30 14:12:10|21296.26|21296.26|21295.96|21295.96|21296.45|21296.45|21295.56|21295.56|0
1648649540000|2022-03-30 14:12:20|21295.92|21295.92|21295.34|21295.34|21295.98|21295.98|21295.34|21295.34|0
1648649550000|2022-03-30 14:12:30|21295.32|21295.32|21294.37|21294.37|21295.32|21295.32|21294.37|21294.37|0
1648649560000|2022-03-30 14:12:40|21294.28|21294.28|21294.19|21294.19|21294.34|21294.34|21294.19|21294.19|0
1648649570000|2022-03-30 14:12:50|21294.1|21294.1|21294.84|21294.84|21294.87|21294.87|21294.1|21294.1|0
1648649580000|2022-03-30 14:13:00|21294.8|21294.8|21295.18|21295.18|21295.18|21295.18|21294.8|21294.8|0
1648649590000|2022-03-30 14:13:10|21295.15|21295.15|21295.02|21295.02|21295.15|21295.15|21294.9|21294.9|0
1648649600000|2022-03-30 14:13:20|21294.91|21294.91|21294.39|21294.39|21294.91|21294.91|21294.39|21294.39|0
1648649610000|2022-03-30 14:13:30|21294.44|21294.44|21294.74|21294.74|21294.96|21294.96|21294.44|21294.44|0
1648649620000|2022-03-30 14:13:40|21294.79|21294.79|21294.86|21294.86|21294.97|21294.97|21294.57|21294.57|0
1648649630000|2022-03-30 14:13:50|21294.75|21294.75|21295.36|21295.36|21295.36|21295.36|21294.75|21294.75|0
1648649640000|2022-03-30 14:14:00|21295.2|21295.2|21295.97|21295.97|21296.11|21296.11|21295.2|21295.2|0
1648649650000|2022-03-30 14:14:10|21296.02|21296.02|21295.48|21295.48|21296.14|21296.14|21295.48|21295.48|0
1648649660000|2022-03-30 14:14:20|21295.55|21295.55|21295.81|21295.81|21296.17|21296.17|21295.55|21295.55|0
1648649670000|2022-03-30 14:14:30|21295.71|21295.71|21297.21|21297.21|21297.21|21297.21|21295.71|21295.71|0
1648649680000|2022-03-30 14:14:40|21297.16|21297.16|21297.07|21297.07|21297.18|21297.18|21296.96|21296.96|0
1648649690000|2022-03-30 14:14:50|21297.14|21297.14|21297.26|21297.26|21297.42|21297.42|21297.13|21297.13|0
1648649700000|2022-03-30 14:15:00|21297.38|21297.38|21297.71|21297.71|21297.95|21297.95|21297.32|21297.32|0
1648649710000|2022-03-30 14:15:10|21297.86|21297.86|21297.44|21297.44|21297.95|21297.95|21297.23|21297.23|0
1648649720000|2022-03-30 14:15:20|21297.35|21297.35|21297.28|21297.28|21297.68|21297.68|21297.28|21297.28|0
1648649730000|2022-03-30 14:15:30|21297.47|21297.47|21296.79|21296.79|21297.47|21297.47|21296.79|21296.79|0
1648649740000|2022-03-30 14:15:40|21296.86|21296.86|21296.12|21296.12|21296.9|21296.9|21296.11|21296.11|0
1648649750000|2022-03-30 14:15:50|21296.01|21296.01|21296.45|21296.45|21296.59|21296.59|21295.65|21295.65|0
1648649760000|2022-03-30 14:16:00|21296.51|21296.51|21298.05|21298.05|21298.05|21298.05|21296.51|21296.51|0
1648649770000|2022-03-30 14:16:10|21298.03|21298.03|21297.99|21297.99|21298.11|21298.11|21297.79|21297.79|0
1648649780000|2022-03-30 14:16:20|21298.2|21298.2|21299.33|21299.33|21299.33|21299.33|21298.2|21298.2|0
1648649790000|2022-03-30 14:16:30|21299.37|21299.37|21299.98|21299.98|21300.07|21300.07|21299.29|21299.29|0
1648649800000|2022-03-30 14:16:40|21299.92|21299.92|21299.85|21299.85|21299.95|21299.95|21299.77|21299.77|0
1648649810000|2022-03-30 14:16:50|21299.79|21299.79|21299.24|21299.24|21300|21300|21299.24|21299.24|0
1648649820000|2022-03-30 14:17:00|21299.19|21299.19|21296.82|21296.82|21299.19|21299.19|21296.82|21296.82|0
1648649830000|2022-03-30 14:17:10|21296.71|21296.71|21295.82|21295.82|21296.87|21296.87|21295.72|21295.72|0
1648649840000|2022-03-30 14:17:20|21295.75|21295.75|21295.56|21295.56|21296.01|21296.01|21295.56|21295.56|0
1648649850000|2022-03-30 14:17:30|21295.6|21295.6|21295.3|21295.3|21295.78|21295.78|21295.16|21295.16|0
1648649860000|2022-03-30 14:17:40|21295.36|21295.36|21295.28|21295.28|21295.48|21295.48|21295|21295|0
1648649870000|2022-03-30 14:17:50|21295.39|21295.39|21295.06|21295.06|21295.39|21295.39|21294.98|21294.98|0
1648649880000|2022-03-30 14:18:00|21295.13|21295.13|21294.8|21294.8|21295.17|21295.17|21294.8|21294.8|0
1648649890000|2022-03-30 14:18:10|21294.61|21294.61|21294.2|21294.2|21294.68|21294.68|21294.2|21294.2|0
1648649900000|2022-03-30 14:18:20|21294.07|21294.07|21293.02|21293.02|21294.07|21294.07|21292.98|21292.98|0
1648649910000|2022-03-30 14:18:30|21292.91|21292.91|21291.74|21291.74|21292.91|21292.91|21291.74|21291.74|0
1648649920000|2022-03-30 14:18:40|21291.78|21291.78|21287.22|21287.22|21291.78|21291.78|21287.2|21287.2|0
1648649930000|2022-03-30 14:18:50|21287.18|21287.18|21287.35|21287.35|21287.61|21287.61|21286.7|21286.7|0
1648649940000|2022-03-30 14:19:00|21287.64|21287.64|21287.23|21287.23|21287.78|21287.78|21287.19|21287.19|0
1648649950000|2022-03-30 14:19:10|21287.2|21287.2|21286.98|21286.98|21287.31|21287.31|21286.98|21286.98|0
1648649960000|2022-03-30 14:19:20|21287.14|21287.14|21287.93|21287.93|21288.38|21288.38|21287.14|21287.14|0
1648649970000|2022-03-30 14:19:30|21288.01|21288.01|21288.56|21288.56|21288.63|21288.63|21287.98|21287.98|0
1648649980000|2022-03-30 14:19:40|21288.63|21288.63|21289|21289|21289|21289|21288.55|21288.55|0
1648649990000|2022-03-30 14:19:50|21288.95|21288.95|21288.68|21288.68|21289.24|21289.24|21288.68|21288.68|0
1648650000000|2022-03-30 14:20:00|21288.93|21288.93|21291.12|21291.12|21291.28|21291.28|21288.91|21288.91|0
1648650010000|2022-03-30 14:20:10|21291.07|21291.07|21291.65|21291.65|21291.65|21291.65|21291.07|21291.07|0
1648650020000|2022-03-30 14:20:20|21291.56|21291.56|21292.05|21292.05|21292.07|21292.07|21291.56|21291.56|0
1648650030000|2022-03-30 14:20:30|21292|21292|21291.82|21291.82|21292|21292|21291.42|21291.42|0
1648650040000|2022-03-30 14:20:40|21291.76|21291.76|21291.75|21291.75|21291.92|21291.92|21291.41|21291.41|0
1648650050000|2022-03-30 14:20:50|21291.81|21291.81|21291.65|21291.65|21292.27|21292.27|21291.51|21291.51|0
1648650060000|2022-03-30 14:21:00|21291.76|21291.76|21291.56|21291.56|21291.89|21291.89|21291.5|21291.5|0
1648650070000|2022-03-30 14:21:10|21291.51|21291.51|21291.78|21291.78|21291.99|21291.99|21291.51|21291.51|0
1648650080000|2022-03-30 14:21:20|21291.74|21291.74|21290.72|21290.72|21292.14|21292.14|21290.72|21290.72|0
1648650090000|2022-03-30 14:21:30|21290.78|21290.78|21290.63|21290.63|21291|21291|21290.27|21290.27|0
1648650100000|2022-03-30 14:21:40|21290.56|21290.56|21290.56|21290.56|21290.79|21290.79|21290.53|21290.53|0
1648650110000|2022-03-30 14:21:50|21290.41|21290.41|21290.36|21290.36|21290.59|21290.59|21290.06|21290.06|0
1648650120000|2022-03-30 14:22:00|21290.69|21290.69|21291.22|21291.22|21291.22|21291.22|21290.57|21290.57|0
1648650130000|2022-03-30 14:22:10|21291.36|21291.36|21292.05|21292.05|21292.05|21292.05|21291.35|21291.35|0
1648650140000|2022-03-30 14:22:20|21292.12|21292.12|21292.84|21292.84|21292.85|21292.85|21291.98|21291.98|0
1648650150000|2022-03-30 14:22:30|21292.92|21292.92|21292.17|21292.17|21292.92|21292.92|21292.17|21292.17|0
1648650160000|2022-03-30 14:22:40|21292.22|21292.22|21292.55|21292.55|21292.55|21292.55|21291.96|21291.96|0
1648650170000|2022-03-30 14:22:50|21292.5|21292.5|21292.61|21292.61|21292.61|21292.61|21292.5|21292.5|0
1648650180000|2022-03-30 14:23:00|21292.66|21292.66|21292.95|21292.95|21293.06|21293.06|21292.66|21292.66|0
1648650190000|2022-03-30 14:23:10|21293.02|21293.02|21292.79|21292.79|21293.02|21293.02|21292.5|21292.5|0
1648650200000|2022-03-30 14:23:20|21292.77|21292.77|21292.83|21292.83|21293.4|21293.4|21292.51|21292.51|0
1648650210000|2022-03-30 14:23:30|21292.75|21292.75|21292.9|21292.9|21292.9|21292.9|21292.35|21292.35|0
1648650220000|2022-03-30 14:23:40|21292.85|21292.85|21293.42|21293.42|21293.57|21293.57|21292.83|21292.83|0
1648650230000|2022-03-30 14:23:50|21293.51|21293.51|21294.53|21294.53|21294.53|21294.53|21293.51|21293.51|0
1648650240000|2022-03-30 14:24:00|21294.9|21294.9|21295.81|21295.81|21295.98|21295.98|21294.85|21294.85|0
1648650250000|2022-03-30 14:24:10|21295.71|21295.71|21295.28|21295.28|21295.71|21295.71|21295.28|21295.28|0
1648650260000|2022-03-30 14:24:20|21295.34|21295.34|21296.02|21296.02|21296.02|21296.02|21295.24|21295.24|0
1648650270000|2022-03-30 14:24:30|21296.1|21296.1|21296.25|21296.25|21296.44|21296.44|21296.1|21296.1|0
1648650280000|2022-03-30 14:24:40|21296.44|21296.44|21296.42|21296.42|21296.51|21296.51|21296.29|21296.29|0
1648650290000|2022-03-30 14:24:50|21296.36|21296.36|21296.05|21296.05|21296.5|21296.5|21295.95|21295.95|0
1648650300000|2022-03-30 14:25:00|21296.11|21296.11|21296.86|21296.86|21296.86|21296.86|21295.99|21295.99|0
1648650310000|2022-03-30 14:25:10|21297.09|21297.09|21297.31|21297.31|21297.51|21297.51|21297.09|21297.09|0
1648650320000|2022-03-30 14:25:20|21297.29|21297.29|21297.22|21297.22|21297.52|21297.52|21297.22|21297.22|0
1648650330000|2022-03-30 14:25:30|21297.17|21297.17|21296.96|21296.96|21297.27|21297.27|21296.96|21296.96|0
1648650340000|2022-03-30 14:25:40|21297.08|21297.08|21297.68|21297.68|21297.7|21297.7|21297.03|21297.03|0
1648650350000|2022-03-30 14:25:50|21297.65|21297.65|21297.28|21297.28|21297.76|21297.76|21297.28|21297.28|0
1648650360000|2022-03-30 14:26:00|21297.18|21297.18|21296.91|21296.91|21297.18|21297.18|21296.88|21296.88|0
1648650370000|2022-03-30 14:26:10|21297.25|21297.25|21297.01|21297.01|21297.29|21297.29|21296.86|21296.86|0
1648650380000|2022-03-30 14:26:20|21297.07|21297.07|21296.79|21296.79|21297.07|21297.07|21296.32|21296.32|0
1648650390000|2022-03-30 14:26:30|21296.53|21296.53|21296.26|21296.26|21296.53|21296.53|21296.13|21296.13|0
1648650400000|2022-03-30 14:26:40|21296.31|21296.31|21296.34|21296.34|21296.34|21296.34|21296.13|21296.13|0
1648650410000|2022-03-30 14:26:50|21296.32|21296.32|21295.76|21295.76|21296.32|21296.32|21295.68|21295.68|0
1648650420000|2022-03-30 14:27:00|21295.86|21295.86|21296.04|21296.04|21296.3|21296.3|21295.86|21295.86|0
1648650430000|2022-03-30 14:27:10|21296.12|21296.12|21295.69|21295.69|21296.12|21296.12|21295.53|21295.53|0
1648650440000|2022-03-30 14:27:20|21295.63|21295.63|21296.13|21296.13|21296.13|21296.13|21295.59|21295.59|0
1648650450000|2022-03-30 14:27:30|21296.16|21296.16|21296.69|21296.69|21296.91|21296.91|21296.16|21296.16|0
1648650460000|2022-03-30 14:27:40|21296.62|21296.62|21296.06|21296.06|21296.62|21296.62|21296.06|21296.06|0
1648650470000|2022-03-30 14:27:50|21295.84|21295.84|21296.42|21296.42|21296.42|21296.42|21295.67|21295.67|0
1648650480000|2022-03-30 14:28:00|21296.27|21296.27|21296.63|21296.63|21296.63|21296.63|21295.89|21295.89|0
1648650490000|2022-03-30 14:28:10|21296.7|21296.7|21297.15|21297.15|21297.15|21297.15|21296.7|21296.7|0
1648650500000|2022-03-30 14:28:20|21297.28|21297.28|21298.86|21298.86|21298.86|21298.86|21297.28|21297.28|0
1648650510000|2022-03-30 14:28:30|21298.74|21298.74|21298.96|21298.96|21298.96|21298.96|21298.55|21298.55|0
1648650520000|2022-03-30 14:28:40|21299.01|21299.01|21300.24|21300.24|21300.24|21300.24|21299.01|21299.01|0
1648650530000|2022-03-30 14:28:50|21300.39|21300.39|21300.76|21300.76|21300.76|21300.76|21300.13|21300.13|0
1648650540000|2022-03-30 14:29:00|21300.79|21300.79|21300.63|21300.63|21300.79|21300.79|21300.4|21300.4|0
1648650550000|2022-03-30 14:29:10|21300.66|21300.66|21300.18|21300.18|21300.66|21300.66|21300.18|21300.18|0
1648650560000|2022-03-30 14:29:20|21300.04|21300.04|21299.54|21299.54|21300.04|21300.04|21299.54|21299.54|0
1648650570000|2022-03-30 14:29:30|21299.61|21299.61|21299|21299|21299.64|21299.64|21298.99|21298.99|0
1648650580000|2022-03-30 14:29:40|21298.94|21298.94|21298.58|21298.58|21298.94|21298.94|21298.49|21298.49|0
1648650590000|2022-03-30 14:29:50|21298.53|21298.53|21299.16|21299.16|21299.18|21299.18|21298.53|21298.53|0
1648650600000|2022-03-30 14:30:00|21299.22|21299.22|21299.45|21299.45|21299.89|21299.89|21299.09|21299.09|0
1648650610000|2022-03-30 14:30:10|21299.49|21299.49|21299.72|21299.72|21299.87|21299.87|21299.43|21299.43|0
1648650620000|2022-03-30 14:30:20|21299.81|21299.81|21299.98|21299.98|21300.36|21300.36|21299.81|21299.81|0
1648650630000|2022-03-30 14:30:30|21300|21300|21300.17|21300.17|21300.17|21300.17|21299.72|21299.72|0
1648650640000|2022-03-30 14:30:40|21300.24|21300.24|21300.43|21300.43|21300.54|21300.54|21300.14|21300.14|0
1648650650000|2022-03-30 14:30:50|21300.58|21300.58|21301.31|21301.31|21301.31|21301.31|21300.58|21300.58|0
1648650660000|2022-03-30 14:31:00|21301.24|21301.24|21300.17|21300.17|21301.24|21301.24|21300.06|21300.06|0
1648650670000|2022-03-30 14:31:10|21300.11|21300.11|21300.29|21300.29|21300.49|21300.49|21300.11|21300.11|0
1648650680000|2022-03-30 14:31:20|21300.17|21300.17|21300.76|21300.76|21300.89|21300.89|21300.17|21300.17|0
1648650690000|2022-03-30 14:31:30|21300.69|21300.69|21299.86|21299.86|21300.69|21300.69|21299.86|21299.86|0
1648650700000|2022-03-30 14:31:40|21299.71|21299.71|21299.63|21299.63|21300.14|21300.14|21299.63|21299.63|0
1648650710000|2022-03-30 14:31:50|21299.69|21299.69|21299.49|21299.49|21299.84|21299.84|21299.3|21299.3|0
1648650720000|2022-03-30 14:32:00|21299.46|21299.46|21298.12|21298.12|21299.46|21299.46|21298.04|21298.04|0
1648650730000|2022-03-30 14:32:10|21298.28|21298.28|21297.37|21297.37|21298.43|21298.43|21297.37|21297.37|0
1648650740000|2022-03-30 14:32:20|21297.29|21297.29|21295.88|21295.88|21297.29|21297.29|21295.88|21295.88|0
1648650750000|2022-03-30 14:32:30|21295.66|21295.66|21293.63|21293.63|21295.66|21295.66|21293.63|21293.63|0
1648650760000|2022-03-30 14:32:40|21293.57|21293.57|21293.37|21293.37|21293.65|21293.65|21293.34|21293.34|0
1648650770000|2022-03-30 14:32:50|21293.34|21293.34|21291.92|21291.92|21293.52|21293.52|21291.84|21291.84|0
1648650780000|2022-03-30 14:33:00|21291.83|21291.83|21291.35|21291.35|21291.83|21291.83|21291.02|21291.02|0
1648650790000|2022-03-30 14:33:10|21291.3|21291.3|21291.87|21291.87|21291.87|21291.87|21291.04|21291.04|0
1648650800000|2022-03-30 14:33:20|21291.75|21291.75|21290.57|21290.57|21291.82|21291.82|21290.57|21290.57|0
1648650810000|2022-03-30 14:33:30|21290.83|21290.83|21290.28|21290.28|21290.83|21290.83|21290.25|21290.25|0
1648650820000|2022-03-30 14:33:40|21290.33|21290.33|21290.07|21290.07|21290.55|21290.55|21290.07|21290.07|0
1648650830000|2022-03-30 14:33:50|21289.99|21289.99|21289.61|21289.61|21290.07|21290.07|21289.6|21289.6|0
1648650840000|2022-03-30 14:34:00|21289.66|21289.66|21289.28|21289.28|21289.74|21289.74|21289.23|21289.23|0
1648650850000|2022-03-30 14:34:10|21289.37|21289.37|21289.18|21289.18|21289.41|21289.41|21289.16|21289.16|0
1648650860000|2022-03-30 14:34:20|21289.1|21289.1|21288.71|21288.71|21289.1|21289.1|21288.42|21288.42|0
1648650870000|2022-03-30 14:34:30|21288.85|21288.85|21288.38|21288.38|21288.85|21288.85|21288.36|21288.36|0
1648650880000|2022-03-30 14:34:40|21288.17|21288.17|21287.87|21287.87|21288.21|21288.21|21287.39|21287.39|0
1648650890000|2022-03-30 14:34:50|21287.69|21287.69|21287.24|21287.24|21287.99|21287.99|21287.03|21287.03|0
1648650900000|2022-03-30 14:35:00|21287.45|21287.45|21287.29|21287.29|21287.45|21287.45|21287.06|21287.06|0
1648650910000|2022-03-30 14:35:10|21287.35|21287.35|21287.42|21287.42|21287.62|21287.62|21287.34|21287.34|0
1648650920000|2022-03-30 14:35:20|21287.29|21287.29|21287.43|21287.43|21287.49|21287.49|21286.92|21286.92|0
1648650930000|2022-03-30 14:35:30|21287.67|21287.67|21289.28|21289.28|21289.28|21289.28|21287.02|21287.02|0
1648650940000|2022-03-30 14:35:40|21289.48|21289.48|21290.1|21290.1|21290.24|21290.24|21289.48|21289.48|0
1648650950000|2022-03-30 14:35:50|21290.15|21290.15|21290.29|21290.29|21290.33|21290.33|21290.06|21290.06|0
1648650960000|2022-03-30 14:36:00|21290.41|21290.41|21291.09|21291.09|21291.09|21291.09|21290.07|21290.07|0
1648650970000|2022-03-30 14:36:10|21291.11|21291.11|21291.87|21291.87|21292.02|21292.02|21291.02|21291.02|0
1648650980000|2022-03-30 14:36:20|21291.92|21291.92|21292.91|21292.91|21292.97|21292.97|21291.92|21291.92|0
1648650990000|2022-03-30 14:36:30|21292.93|21292.93|21292.91|21292.91|21293.21|21293.21|21292.6|21292.6|0
1648651000000|2022-03-30 14:36:40|21292.76|21292.76|21292.81|21292.81|21292.91|21292.91|21292.43|21292.43|0
1648651010000|2022-03-30 14:36:50|21292.86|21292.86|21294.06|21294.06|21294.06|21294.06|21292.86|21292.86|0
1648651020000|2022-03-30 14:37:00|21294.11|21294.11|21295.12|21295.12|21295.12|21295.12|21293.97|21293.97|0
1648651030000|2022-03-30 14:37:10|21295.21|21295.21|21295.77|21295.77|21295.94|21295.94|21294.98|21294.98|0
1648651040000|2022-03-30 14:37:20|21295.85|21295.85|21295.78|21295.78|21296.07|21296.07|21295.72|21295.72|0
1648651050000|2022-03-30 14:37:30|21295.75|21295.75|21295.3|21295.3|21295.81|21295.81|21295.3|21295.3|0
1648651060000|2022-03-30 14:37:40|21295.37|21295.37|21294.98|21294.98|21295.37|21295.37|21294.98|21294.98|0
1648651070000|2022-03-30 14:37:50|21294.92|21294.92|21295.3|21295.3|21295.55|21295.55|21294.92|21294.92|0
1648651080000|2022-03-30 14:38:00|21295.28|21295.28|21293.76|21293.76|21295.28|21295.28|21293.71|21293.71|0
1648651090000|2022-03-30 14:38:10|21293.86|21293.86|21293.77|21293.77|21293.86|21293.86|21293.61|21293.61|0
1648651100000|2022-03-30 14:38:20|21293.71|21293.71|21294.15|21294.15|21294.27|21294.27|21293.71|21293.71|0
1648651110000|2022-03-30 14:38:30|21294.22|21294.22|21295.67|21295.67|21295.86|21295.86|21294.22|21294.22|0
1648651120000|2022-03-30 14:38:40|21295.72|21295.72|21295.87|21295.87|21296.07|21296.07|21295.72|21295.72|0
1648651130000|2022-03-30 14:38:50|21295.65|21295.65|21295.83|21295.83|21296.13|21296.13|21295.65|21295.65|0
1648651140000|2022-03-30 14:39:00|21295.86|21295.86|21295.31|21295.31|21295.86|21295.86|21295.25|21295.25|0
1648651150000|2022-03-30 14:39:10|21295.24|21295.24|21295.21|21295.21|21295.42|21295.42|21294.82|21294.82|0
1648651160000|2022-03-30 14:39:20|21295.29|21295.29|21294.77|21294.77|21295.33|21295.33|21294.77|21294.77|0
1648651170000|2022-03-30 14:39:30|21294.72|21294.72|21295.22|21295.22|21295.36|21295.36|21294.72|21294.72|0
1648651180000|2022-03-30 14:39:40|21295.18|21295.18|21294.63|21294.63|21295.21|21295.21|21294.63|21294.63|0
1648651190000|2022-03-30 14:39:50|21294.59|21294.59|21294.31|21294.31|21294.82|21294.82|21293.94|21293.94|0
1648651200000|2022-03-30 14:40:00|21294.29|21294.29|21293.88|21293.88|21294.42|21294.42|21293.78|21293.78|0
1648651210000|2022-03-30 14:40:10|21293.79|21293.79|21292.81|21292.81|21293.79|21293.79|21292.81|21292.81|0
1648651220000|2022-03-30 14:40:20|21292.7|21292.7|21291.58|21291.58|21292.76|21292.76|21291.58|21291.58|0
1648651230000|2022-03-30 14:40:30|21291.43|21291.43|21287.41|21287.41|21291.43|21291.43|21287.41|21287.41|0
1648651240000|2022-03-30 14:40:40|21287.38|21287.38|21286.74|21286.74|21287.39|21287.39|21286.63|21286.63|0
1648651250000|2022-03-30 14:40:50|21286.71|21286.71|21286.1|21286.1|21286.8|21286.8|21285.85|21285.85|0
1648651260000|2022-03-30 14:41:00|21285.99|21285.99|21286.48|21286.48|21287.08|21287.08|21285.99|21285.99|0
1648651270000|2022-03-30 14:41:10|21286.51|21286.51|21286.44|21286.44|21286.97|21286.97|21286.35|21286.35|0
1648651280000|2022-03-30 14:41:20|21286.49|21286.49|21286.02|21286.02|21286.52|21286.52|21286.02|21286.02|0
1648651290000|2022-03-30 14:41:30|21285.85|21285.85|21285.49|21285.49|21285.95|21285.95|21285.49|21285.49|0
1648651300000|2022-03-30 14:41:40|21285.54|21285.54|21284.86|21284.86|21285.54|21285.54|21284.86|21284.86|0
1648651310000|2022-03-30 14:41:50|21284.93|21284.93|21286.5|21286.5|21286.5|21286.5|21284.85|21284.85|0
1648651320000|2022-03-30 14:42:00|21286.58|21286.58|21286.02|21286.02|21286.73|21286.73|21286.02|21286.02|0
1648651330000|2022-03-30 14:42:10|21286.04|21286.04|21286.58|21286.58|21286.66|21286.66|21286.04|21286.04|0
1648651340000|2022-03-30 14:42:20|21286.67|21286.67|21285.29|21285.29|21286.67|21286.67|21285.23|21285.23|0
1648651350000|2022-03-30 14:42:30|21285.17|21285.17|21285.01|21285.01|21285.31|21285.31|21284.98|21284.98|0
1648651360000|2022-03-30 14:42:40|21284.76|21284.76|21284.26|21284.26|21284.76|21284.76|21284.22|21284.22|0
1648651370000|2022-03-30 14:42:50|21284.19|21284.19|21284|21284|21284.28|21284.28|21283.94|21283.94|0
1648651380000|2022-03-30 14:43:00|21283.96|21283.96|21283.38|21283.38|21284.13|21284.13|21283.38|21283.38|0
1648651390000|2022-03-30 14:43:10|21283.52|21283.52|21283.2|21283.2|21283.52|21283.52|21283.17|21283.17|0
1648651400000|2022-03-30 14:43:20|21283.33|21283.33|21282.58|21282.58|21283.33|21283.33|21282.58|21282.58|0
1648651410000|2022-03-30 14:43:30|21282.32|21282.32|21282.75|21282.75|21282.98|21282.98|21282.24|21282.24|0
1648651420000|2022-03-30 14:43:40|21281.82|21281.82|21281.05|21281.05|21281.94|21281.94|21280.97|21280.97|0
1648651430000|2022-03-30 14:43:50|21280.93|21280.93|21281.29|21281.29|21281.52|21281.52|21280.93|21280.93|0
1648651440000|2022-03-30 14:44:00|21281.36|21281.36|21282.24|21282.24|21282.24|21282.24|21280.84|21280.84|0
1648651450000|2022-03-30 14:44:10|21282.35|21282.35|21281.97|21281.97|21282.69|21282.69|21281.85|21281.85|0
1648651460000|2022-03-30 14:44:20|21282.12|21282.12|21281.52|21281.52|21282.19|21282.19|21281.09|21281.09|0
1648651470000|2022-03-30 14:44:30|21281.81|21281.81|21281.81|21281.81|21281.95|21281.95|21281.5|21281.5|0
1648651480000|2022-03-30 14:44:40|21281.63|21281.63|21280.34|21280.34|21281.63|21281.63|21280.23|21280.23|0
1648651490000|2022-03-30 14:44:50|21280.27|21280.27|21279.79|21279.79|21280.4|21280.4|21279.79|21279.79|0
1648651500000|2022-03-30 14:45:00|21279.66|21279.66|21278.61|21278.61|21279.87|21279.87|21278.61|21278.61|0
1648651510000|2022-03-30 14:45:10|21278.56|21278.56|21277.74|21277.74|21278.56|21278.56|21277.52|21277.52|0
1648651520000|2022-03-30 14:45:20|21277.86|21277.86|21276.95|21276.95|21277.86|21277.86|21276.95|21276.95|0
1648651530000|2022-03-30 14:45:30|21276.98|21276.98|21276.59|21276.59|21276.98|21276.98|21276.14|21276.14|0
1648651540000|2022-03-30 14:45:40|21276.24|21276.24|21276.31|21276.31|21276.31|21276.31|21275.77|21275.77|0
1648651550000|2022-03-30 14:45:50|21276.32|21276.32|21277.1|21277.1|21277.16|21277.16|21276.25|21276.25|0
1648651560000|2022-03-30 14:46:00|21277.15|21277.15|21277.72|21277.72|21277.72|21277.72|21276.94|21276.94|0
1648651570000|2022-03-30 14:46:10|21277.65|21277.65|21277.81|21277.81|21277.81|21277.81|21277.53|21277.53|0
1648651580000|2022-03-30 14:46:20|21277.69|21277.69|21278.32|21278.32|21278.32|21278.32|21277.69|21277.69|0
1648651590000|2022-03-30 14:46:30|21278.27|21278.27|21278.11|21278.11|21278.39|21278.39|21278.11|21278.11|0
1648651600000|2022-03-30 14:46:40|21278.14|21278.14|21278.46|21278.46|21278.57|21278.57|21278.04|21278.04|0
1648651610000|2022-03-30 14:46:50|21278.5|21278.5|21278.68|21278.68|21278.68|21278.68|21277.97|21277.97|0
1648651620000|2022-03-30 14:47:00|21278.25|21278.25|21278.84|21278.84|21278.91|21278.91|21278.11|21278.11|0
1648651630000|2022-03-30 14:47:10|21278.75|21278.75|21278.68|21278.68|21279.04|21279.04|21278.54|21278.54|0
1648651640000|2022-03-30 14:47:20|21278.76|21278.76|21277.71|21277.71|21278.76|21278.76|21277.71|21277.71|0
1648651650000|2022-03-30 14:47:30|21277.57|21277.57|21277.77|21277.77|21277.86|21277.86|21277.57|21277.57|0
1648651660000|2022-03-30 14:47:40|21277.66|21277.66|21277.69|21277.69|21277.82|21277.82|21277.65|21277.65|0
1648651670000|2022-03-30 14:47:50|21277.81|21277.81|21278.33|21278.33|21278.36|21278.36|21277.66|21277.66|0
1648651680000|2022-03-30 14:48:00|21278.26|21278.26|21278.43|21278.43|21278.67|21278.67|21278.24|21278.24|0
1648651690000|2022-03-30 14:48:10|21278.58|21278.58|21279.56|21279.56|21279.65|21279.65|21278.32|21278.32|0
1648651700000|2022-03-30 14:48:20|21279.53|21279.53|21279.45|21279.45|21279.62|21279.62|21279.44|21279.44|0
1648651710000|2022-03-30 14:48:30|21279.49|21279.49|21279.54|21279.54|21279.56|21279.56|21279.12|21279.12|0
1648651720000|2022-03-30 14:48:40|21279.31|21279.31|21280.4|21280.4|21280.4|21280.4|21279.29|21279.29|0
1648651730000|2022-03-30 14:48:50|21280.63|21280.63|21280.99|21280.99|21281.12|21281.12|21280.63|21280.63|0
1648651740000|2022-03-30 14:49:00|21281.08|21281.08|21280.91|21280.91|21281.13|21281.13|21280.67|21280.67|0
1648651750000|2022-03-30 14:49:10|21280.98|21280.98|21280.44|21280.44|21281.15|21281.15|21280.34|21280.34|0
1648651760000|2022-03-30 14:49:20|21280.37|21280.37|21278.83|21278.83|21280.4|21280.4|21278.66|21278.66|0
1648651770000|2022-03-30 14:49:30|21278.92|21278.92|21279.49|21279.49|21279.49|21279.49|21278.89|21278.89|0
1648651780000|2022-03-30 14:49:40|21279.37|21279.37|21279.48|21279.48|21279.54|21279.54|21279.05|21279.05|0
1648651790000|2022-03-30 14:49:50|21279.44|21279.44|21279.65|21279.65|21280.08|21280.08|21279.44|21279.44|0
1648651800000|2022-03-30 14:50:00|21279.69|21279.69|21279.45|21279.45|21279.85|21279.85|21279.19|21279.19|0
1648651810000|2022-03-30 14:50:10|21279.19|21279.19|21280.09|21280.09|21280.24|21280.24|21279.19|21279.19|0
1648651820000|2022-03-30 14:50:20|21279.94|21279.94|21279.71|21279.71|21279.95|21279.95|21279.71|21279.71|0
1648651830000|2022-03-30 14:50:30|21279.79|21279.79|21279.41|21279.41|21279.91|21279.91|21279.24|21279.24|0
1648651840000|2022-03-30 14:50:40|21279.51|21279.51|21279.2|21279.2|21279.51|21279.51|21279.04|21279.04|0
1648651850000|2022-03-30 14:50:50|21279.17|21279.17|21279.34|21279.34|21279.39|21279.39|21279.08|21279.08|0
1648651860000|2022-03-30 14:51:00|21279.48|21279.48|21280.83|21280.83|21281|21281|21279.48|21279.48|0
1648651870000|2022-03-30 14:51:10|21280.94|21280.94|21280.76|21280.76|21281.3|21281.3|21280.75|21280.75|0
1648651880000|2022-03-30 14:51:20|21280.69|21280.69|21280.62|21280.62|21280.83|21280.83|21280.35|21280.35|0
1648651890000|2022-03-30 14:51:30|21280.33|21280.33|21279.88|21279.88|21280.45|21280.45|21279.71|21279.71|0
1648651900000|2022-03-30 14:51:40|21279.92|21279.92|21279.56|21279.56|21279.92|21279.92|21279.19|21279.19|0
1648651910000|2022-03-30 14:51:50|21279.49|21279.49|21278.94|21278.94|21279.64|21279.64|21278.55|21278.55|0
1648651920000|2022-03-30 14:52:00|21278.74|21278.74|21278.81|21278.81|21278.89|21278.89|21278.35|21278.35|0
1648651930000|2022-03-30 14:52:10|21278.87|21278.87|21278.41|21278.41|21279.19|21279.19|21278.41|21278.41|0
1648651940000|2022-03-30 14:52:20|21278.32|21278.32|21278.03|21278.03|21278.42|21278.42|21278.03|21278.03|0
1648651950000|2022-03-30 14:52:30|21278.08|21278.08|21277.75|21277.75|21278.08|21278.08|21277.47|21277.47|0
1648651960000|2022-03-30 14:52:40|21277.77|21277.77|21278.39|21278.39|21278.47|21278.47|21277.77|21277.77|0
1648651970000|2022-03-30 14:52:50|21278.44|21278.44|21278.25|21278.25|21278.46|21278.46|21277.92|21277.92|0
1648651980000|2022-03-30 14:53:00|21278.19|21278.19|21278.01|21278.01|21278.3|21278.3|21277.55|21277.55|0
1648651990000|2022-03-30 14:53:10|21277.92|21277.92|21276.4|21276.4|21277.92|21277.92|21276.14|21276.14|0
1648652000000|2022-03-30 14:53:20|21276.34|21276.34|21275.6|21275.6|21276.34|21276.34|21275.31|21275.31|0
1648652010000|2022-03-30 14:53:30|21275.63|21275.63|21275.42|21275.42|21275.68|21275.68|21275.18|21275.18|0
1648652020000|2022-03-30 14:53:40|21275.46|21275.46|21275.15|21275.15|21275.61|21275.61|21275.15|21275.15|0
1648652030000|2022-03-30 14:53:50|21275.14|21275.14|21275.72|21275.72|21275.81|21275.81|21275.14|21275.14|0
1648652040000|2022-03-30 14:54:00|21275.66|21275.66|21274.64|21274.64|21275.89|21275.89|21274.58|21274.58|0
1648652050000|2022-03-30 14:54:10|21274.56|21274.56|21274.17|21274.17|21274.56|21274.56|21273.95|21273.95|0
1648652060000|2022-03-30 14:54:20|21274.15|21274.15|21274.17|21274.17|21274.25|21274.25|21273.74|21273.74|0
1648652070000|2022-03-30 14:54:30|21274.2|21274.2|21273.7|21273.7|21274.3|21274.3|21273.53|21273.53|0
1648652080000|2022-03-30 14:54:40|21273.62|21273.62|21273.05|21273.05|21273.73|21273.73|21273.05|21273.05|0
1648652090000|2022-03-30 14:54:50|21273.12|21273.12|21272.38|21272.38|21273.12|21273.12|21272.21|21272.21|0
1648652100000|2022-03-30 14:55:00|21272.27|21272.27|21272.14|21272.14|21272.99|21272.99|21272.14|21272.14|0
1648652110000|2022-03-30 14:55:10|21272.08|21272.08|21272.4|21272.4|21272.74|21272.74|21271.59|21271.59|0
1648652120000|2022-03-30 14:55:20|21272.23|21272.23|21271.1|21271.1|21272.23|21272.23|21271.1|21271.1|0
1648652130000|2022-03-30 14:55:30|21271.15|21271.15|21270.65|21270.65|21271.35|21271.35|21270.65|21270.65|0
1648652140000|2022-03-30 14:55:40|21270.67|21270.67|21270.47|21270.47|21270.69|21270.69|21270.39|21270.39|0
1648652150000|2022-03-30 14:55:50|21270.42|21270.42|21270.54|21270.54|21271.29|21271.29|21270.37|21270.37|0
1648652160000|2022-03-30 14:56:00|21270.52|21270.52|21269.99|21269.99|21270.66|21270.66|21269.71|21269.71|0
1648652170000|2022-03-30 14:56:10|21269.86|21269.86|21269.4|21269.4|21269.9|21269.9|21269.4|21269.4|0
1648652180000|2022-03-30 14:56:20|21269.48|21269.48|21269.27|21269.27|21269.56|21269.56|21269.08|21269.08|0
1648652190000|2022-03-30 14:56:30|21269.21|21269.21|21268.73|21268.73|21269.21|21269.21|21268.66|21268.66|0
1648652200000|2022-03-30 14:56:40|21268.52|21268.52|21268.54|21268.54|21268.88|21268.88|21268.52|21268.52|0
1648652210000|2022-03-30 14:56:50|21268.57|21268.57|21268.27|21268.27|21268.63|21268.63|21268.27|21268.27|0
1648652220000|2022-03-30 14:57:00|21268.3|21268.3|21268.91|21268.91|21269.08|21269.08|21268.09|21268.09|0
1648652230000|2022-03-30 14:57:10|21269.06|21269.06|21269.56|21269.56|21269.56|21269.56|21268.98|21268.98|0
1648652240000|2022-03-30 14:57:20|21269.5|21269.5|21268.79|21268.79|21269.96|21269.96|21268.79|21268.79|0
1648652250000|2022-03-30 14:57:30|21268.85|21268.85|21268.84|21268.84|21269.21|21269.21|21268.63|21268.63|0
1648652260000|2022-03-30 14:57:40|21268.77|21268.77|21268.54|21268.54|21268.82|21268.82|21268.42|21268.42|0
1648652270000|2022-03-30 14:57:50|21268.35|21268.35|21268.28|21268.28|21268.35|21268.35|21267.8|21267.8|0
1648652280000|2022-03-30 14:58:00|21268.26|21268.26|21267.48|21267.48|21268.54|21268.54|21267.47|21267.47|0
1648652290000|2022-03-30 14:58:10|21267.42|21267.42|21266.95|21266.95|21267.44|21267.44|21266.95|21266.95|0
1648652300000|2022-03-30 14:58:20|21266.9|21266.9|21267.36|21267.36|21267.37|21267.37|21266.72|21266.72|0
1648652310000|2022-03-30 14:58:30|21267.51|21267.51|21267.77|21267.77|21267.93|21267.93|21267.34|21267.34|0
1648652320000|2022-03-30 14:58:40|21267.84|21267.84|21267.97|21267.97|21268.05|21268.05|21267.83|21267.83|0
1648652330000|2022-03-30 14:58:50|21267.87|21267.87|21267.93|21267.93|21268.12|21268.12|21267.84|21267.84|0
1648652340000|2022-03-30 14:59:00|21267.81|21267.81|21267.99|21267.99|21268.08|21268.08|21267.74|21267.74|0
1648652350000|2022-03-30 14:59:10|21268.01|21268.01|21267.31|21267.31|21268.01|21268.01|21267.27|21267.27|0
1648652360000|2022-03-30 14:59:20|21267.29|21267.29|21266.83|21266.83|21267.29|21267.29|21266.82|21266.82|0
1648652370000|2022-03-30 14:59:30|21266.87|21266.87|21267.11|21267.11|21267.2|21267.2|21266.84|21266.84|0
1648652380000|2022-03-30 14:59:40|21267|21267|21266.6|21266.6|21267.11|21267.11|21266.6|21266.6|0
1648652390000|2022-03-30 14:59:50|21266.7|21266.7|21267.13|21267.13|21267.13|21267.13|21266.32|21266.32|0
1648652400000|2022-03-30 15:00:00|21267.06|21267.06|21264.52|21264.52|21267.06|21267.06|21264.52|21264.52|0
1648652410000|2022-03-30 15:00:10|21264.56|21264.56|21264.15|21264.15|21264.56|21264.56|21263.79|21263.79|0
1648652420000|2022-03-30 15:00:20|21264.19|21264.19|21265.23|21265.23|21265.28|21265.28|21264.19|21264.19|0
1648652430000|2022-03-30 15:00:30|21265.3|21265.3|21265.92|21265.92|21265.93|21265.93|21265.21|21265.21|0
1648652440000|2022-03-30 15:00:40|21266.08|21266.08|21266.72|21266.72|21266.72|21266.72|21266.08|21266.08|0
1648652450000|2022-03-30 15:00:50|21266.64|21266.64|21267.28|21267.28|21267.46|21267.46|21266.64|21266.64|0
1648652460000|2022-03-30 15:01:00|21267.33|21267.33|21267.65|21267.65|21267.65|21267.65|21267.1|21267.1|0
1648652470000|2022-03-30 15:01:10|21267.78|21267.78|21267.46|21267.46|21268.14|21268.14|21267.46|21267.46|0
1648652480000|2022-03-30 15:01:20|21267.4|21267.4|21267.3|21267.3|21267.66|21267.66|21267.3|21267.3|0
1648652490000|2022-03-30 15:01:30|21267.27|21267.27|21269.26|21269.26|21269.26|21269.26|21267.27|21267.27|0
1648652500000|2022-03-30 15:01:40|21269.32|21269.32|21269.3|21269.3|21269.41|21269.41|21269.21|21269.21|0
1648652510000|2022-03-30 15:01:50|21269.32|21269.32|21270.01|21270.01|21270.01|21270.01|21269.32|21269.32|0
1648652520000|2022-03-30 15:02:00|21270.11|21270.11|21269.73|21269.73|21270.11|21270.11|21269.63|21269.63|0
1648652530000|2022-03-30 15:02:10|21269.64|21269.64|21269.4|21269.4|21269.65|21269.65|21269.31|21269.31|0
1648652540000|2022-03-30 15:02:20|21269.38|21269.38|21269.51|21269.51|21269.59|21269.59|21269.15|21269.15|0
1648652550000|2022-03-30 15:02:30|21269.4|21269.4|21269.22|21269.22|21269.4|21269.4|21269.07|21269.07|0
1648652560000|2022-03-30 15:02:40|21269.2|21269.2|21270.07|21270.07|21270.07|21270.07|21269.2|21269.2|0
1648652570000|2022-03-30 15:02:50|21270.14|21270.14|21272.38|21272.38|21272.38|21272.38|21270.01|21270.01|0
1648652580000|2022-03-30 15:03:00|21272.41|21272.41|21272.1|21272.1|21272.55|21272.55|21271.77|21271.77|0
1648652590000|2022-03-30 15:03:10|21271.94|21271.94|21272.75|21272.75|21272.75|21272.75|21271.94|21271.94|0
1648652600000|2022-03-30 15:03:20|21272.85|21272.85|21273.48|21273.48|21273.48|21273.48|21272.71|21272.71|0
1648652610000|2022-03-30 15:03:30|21273.54|21273.54|21274|21274|21274.34|21274.34|21273.49|21273.49|0
1648652620000|2022-03-30 15:03:40|21274.18|21274.18|21274.5|21274.5|21274.55|21274.55|21273.89|21273.89|0
1648652630000|2022-03-30 15:03:50|21274.55|21274.55|21275.57|21275.57|21275.57|21275.57|21274.55|21274.55|0
1648652640000|2022-03-30 15:04:00|21275.52|21275.52|21275.83|21275.83|21276.32|21276.32|21275.37|21275.37|0
1648652650000|2022-03-30 15:04:10|21275.74|21275.74|21275.18|21275.18|21275.98|21275.98|21275.02|21275.02|0
1648652660000|2022-03-30 15:04:20|21275.21|21275.21|21274.18|21274.18|21275.5|21275.5|21274.18|21274.18|0
1648652670000|2022-03-30 15:04:30|21274.09|21274.09|21272.74|21272.74|21274.09|21274.09|21272.56|21272.56|0
1648652680000|2022-03-30 15:04:40|21272.76|21272.76|21272.23|21272.23|21273.01|21273.01|21272.23|21272.23|0
1648652690000|2022-03-30 15:04:50|21272.15|21272.15|21271.56|21271.56|21272.15|21272.15|21271.41|21271.41|0
1648652700000|2022-03-30 15:05:00|21271.6|21271.6|21270.68|21270.68|21271.69|21271.69|21270.53|21270.53|0
1648652710000|2022-03-30 15:05:10|21270.53|21270.53|21269.87|21269.87|21270.53|21270.53|21269.87|21269.87|0
1648652720000|2022-03-30 15:05:20|21269.92|21269.92|21269.34|21269.34|21270.12|21270.12|21269.31|21269.31|0
1648652730000|2022-03-30 15:05:30|21269.28|21269.28|21269.52|21269.52|21269.52|21269.52|21268.99|21268.99|0
1648652740000|2022-03-30 15:05:40|21269.44|21269.44|21268.3|21268.3|21269.54|21269.54|21268.3|21268.3|0
1648652750000|2022-03-30 15:05:50|21268.45|21268.45|21267.91|21267.91|21268.45|21268.45|21267.85|21267.85|0
1648652760000|2022-03-30 15:06:00|21268.01|21268.01|21268.07|21268.07|21268.73|21268.73|21267.96|21267.96|0
1648652770000|2022-03-30 15:06:10|21268.01|21268.01|21268.27|21268.27|21268.42|21268.42|21268.01|21268.01|0
1648652780000|2022-03-30 15:06:20|21268.45|21268.45|21268.22|21268.22|21268.82|21268.82|21268.18|21268.18|0
1648652790000|2022-03-30 15:06:30|21268.11|21268.11|21267.43|21267.43|21268.11|21268.11|21267.42|21267.42|0
1648652800000|2022-03-30 15:06:40|21267.49|21267.49|21267.27|21267.27|21267.49|21267.49|21266.87|21266.87|0
1648652810000|2022-03-30 15:06:50|21267.53|21267.53|21266.56|21266.56|21267.53|21267.53|21266.49|21266.49|0
1648652820000|2022-03-30 15:07:00|21266.32|21266.32|21265.79|21265.79|21266.38|21266.38|21265.74|21265.74|0
1648652830000|2022-03-30 15:07:10|21265.7|21265.7|21265.89|21265.89|21266.1|21266.1|21265.04|21265.04|0
1648652840000|2022-03-30 15:07:20|21265.86|21265.86|21266.34|21266.34|21266.34|21266.34|21265.86|21265.86|0
1648652850000|2022-03-30 15:07:30|21266.16|21266.16|21266.45|21266.45|21266.45|21266.45|21265.85|21265.85|0
1648652860000|2022-03-30 15:07:40|21266.39|21266.39|21267.11|21267.11|21267.3|21267.3|21266.34|21266.34|0
1648652870000|2022-03-30 15:07:50|21267.17|21267.17|21267.22|21267.22|21267.55|21267.55|21267.14|21267.14|0
1648652880000|2022-03-30 15:08:00|21267.2|21267.2|21266.54|21266.54|21267.27|21267.27|21266.54|21266.54|0
1648652890000|2022-03-30 15:08:10|21266.45|21266.45|21265.89|21265.89|21266.9|21266.9|21265.89|21265.89|0
1648652900000|2022-03-30 15:08:20|21265.98|21265.98|21266.39|21266.39|21266.53|21266.53|21265.93|21265.93|0
1648652910000|2022-03-30 15:08:30|21266.33|21266.33|21265.42|21265.42|21266.38|21266.38|21265.34|21265.34|0
1648652920000|2022-03-30 15:08:40|21265.34|21265.34|21264.52|21264.52|21265.4|21265.4|21264.5|21264.5|0
1648652930000|2022-03-30 15:08:50|21264.46|21264.46|21264.18|21264.18|21264.46|21264.46|21263.93|21263.93|0
1648652940000|2022-03-30 15:09:00|21264.13|21264.13|21263.77|21263.77|21264.13|21264.13|21263.45|21263.45|0
1648652950000|2022-03-30 15:09:10|21263.8|21263.8|21263.04|21263.04|21263.87|21263.87|21263.04|21263.04|0
1648652960000|2022-03-30 15:09:20|21263.27|21263.27|21263.26|21263.26|21263.51|21263.51|21263.06|21263.06|0
1648652970000|2022-03-30 15:09:30|21263.36|21263.36|21262.36|21262.36|21263.48|21263.48|21262.36|21262.36|0
1648652980000|2022-03-30 15:09:40|21262.44|21262.44|21262.29|21262.29|21262.71|21262.71|21262.21|21262.21|0
1648652990000|2022-03-30 15:09:50|21262.16|21262.16|21262.56|21262.56|21262.56|21262.56|21262.06|21262.06|0
1648653000000|2022-03-30 15:10:00|21262.48|21262.48|21262.47|21262.47|21262.79|21262.79|21262.42|21262.42|0
1648653010000|2022-03-30 15:10:10|21262.45|21262.45|21262.09|21262.09|21262.66|21262.66|21261.6|21261.6|0
1648653020000|2022-03-30 15:10:20|21262.08|21262.08|21261.84|21261.84|21262.16|21262.16|21261.75|21261.75|0
1648653030000|2022-03-30 15:10:30|21261.7|21261.7|21261.01|21261.01|21261.74|21261.74|21260.97|21260.97|0
1648653040000|2022-03-30 15:10:40|21260.98|21260.98|21260.1|21260.1|21261.14|21261.14|21260.03|21260.03|0
1648653050000|2022-03-30 15:10:50|21260.13|21260.13|21260.08|21260.08|21260.2|21260.2|21259.63|21259.63|0
1648653060000|2022-03-30 15:11:00|21259.92|21259.92|21259.97|21259.97|21260.24|21260.24|21259.83|21259.83|0
1648653070000|2022-03-30 15:11:10|21259.91|21259.91|21258.88|21258.88|21259.98|21259.98|21258.88|21258.88|0
1648653080000|2022-03-30 15:11:20|21258.85|21258.85|21258.19|21258.19|21258.89|21258.89|21258.19|21258.19|0
1648653090000|2022-03-30 15:11:30|21258.12|21258.12|21256.56|21256.56|21258.48|21258.48|21256.56|21256.56|0
1648653100000|2022-03-30 15:11:40|21256.45|21256.45|21248.54|21248.54|21256.45|21256.45|21248.54|21248.54|0
1648653110000|2022-03-30 15:11:50|21248.61|21248.61|21247.99|21247.99|21248.66|21248.66|21247.99|21247.99|0
1648653120000|2022-03-30 15:12:00|21247.93|21247.93|21247.06|21247.06|21247.97|21247.97|21246.84|21246.84|0
1648653130000|2022-03-30 15:12:10|21247|21247|21245.93|21245.93|21247.11|21247.11|21245.9|21245.9|0
1648653140000|2022-03-30 15:12:20|21245.85|21245.85|21245.67|21245.67|21245.93|21245.93|21245.53|21245.53|0
1648653150000|2022-03-30 15:12:30|21245.66|21245.66|21245.71|21245.71|21245.77|21245.77|21245.01|21245.01|0
1648653160000|2022-03-30 15:12:40|21245.79|21245.79|21244.96|21244.96|21245.79|21245.79|21244.69|21244.69|0
1648653170000|2022-03-30 15:12:50|21245.04|21245.04|21244.64|21244.64|21245.38|21245.38|21244.26|21244.26|0
1648653180000|2022-03-30 15:13:00|21244.8|21244.8|21244.55|21244.55|21245.06|21245.06|21244.55|21244.55|0
1648653190000|2022-03-30 15:13:10|21244.52|21244.52|21244.48|21244.48|21244.58|21244.58|21243.83|21243.83|0
1648653200000|2022-03-30 15:13:20|21244.56|21244.56|21245.81|21245.81|21245.94|21245.94|21244.56|21244.56|0
1648653210000|2022-03-30 15:13:30|21245.9|21245.9|21246.56|21246.56|21246.63|21246.63|21245.9|21245.9|0
1648653220000|2022-03-30 15:13:40|21246.63|21246.63|21246.99|21246.99|21247.09|21247.09|21246.57|21246.57|0
1648653230000|2022-03-30 15:13:50|21247.09|21247.09|21246.89|21246.89|21247.09|21247.09|21246.82|21246.82|0
1648653240000|2022-03-30 15:14:00|21246.83|21246.83|21246.97|21246.97|21247.12|21247.12|21246.37|21246.37|0
1648653250000|2022-03-30 15:14:10|21247.07|21247.07|21247.66|21247.66|21247.66|21247.66|21246.95|21246.95|0
1648653260000|2022-03-30 15:14:20|21247.71|21247.71|21247.78|21247.78|21248.33|21248.33|21247.64|21247.64|0
1648653270000|2022-03-30 15:14:30|21247.82|21247.82|21247.37|21247.37|21248.04|21248.04|21247.2|21247.2|0
1648653280000|2022-03-30 15:14:40|21247.39|21247.39|21247.11|21247.11|21247.66|21247.66|21247.01|21247.01|0
1648653290000|2022-03-30 15:14:50|21247.12|21247.12|21247.36|21247.36|21247.88|21247.88|21247.12|21247.12|0
1648653300000|2022-03-30 15:15:00|21247.42|21247.42|21247.81|21247.81|21248.03|21248.03|21247.37|21247.37|0
1648653310000|2022-03-30 15:15:10|21247.85|21247.85|21247.88|21247.88|21248.38|21248.38|21247.85|21247.85|0
1648653320000|2022-03-30 15:15:20|21247.95|21247.95|21249.05|21249.05|21249.26|21249.26|21247.95|21247.95|0
1648653330000|2022-03-30 15:15:30|21248.95|21248.95|21249.18|21249.18|21249.46|21249.46|21248.75|21248.75|0
1648653340000|2022-03-30 15:15:40|21249.12|21249.12|21253.34|21253.34|21253.49|21253.49|21249.12|21249.12|0
1648653350000|2022-03-30 15:15:50|21253.28|21253.28|21254.03|21254.03|21254.58|21254.58|21253.28|21253.28|0
1648653360000|2022-03-30 15:16:00|21253.98|21253.98|21253.19|21253.19|21253.98|21253.98|21252.77|21252.77|0
1648653370000|2022-03-30 15:16:10|21253.34|21253.34|21252.12|21252.12|21253.34|21253.34|21252.12|21252.12|0
1648653380000|2022-03-30 15:16:20|21252.07|21252.07|21251.79|21251.79|21252.58|21252.58|21251.59|21251.59|0
1648653390000|2022-03-30 15:16:30|21251.93|21251.93|21251.11|21251.11|21251.93|21251.93|21251.11|21251.11|0
1648653400000|2022-03-30 15:16:40|21251.05|21251.05|21250.68|21250.68|21251.19|21251.19|21250.46|21250.46|0
1648653410000|2022-03-30 15:16:50|21250.61|21250.61|21250.33|21250.33|21250.7|21250.7|21250.33|21250.33|0
1648653420000|2022-03-30 15:17:00|21250.38|21250.38|21249.99|21249.99|21250.38|21250.38|21249.99|21249.99|0
1648653430000|2022-03-30 15:17:10|21249.88|21249.88|21249.06|21249.06|21249.88|21249.88|21249.06|21249.06|0
1648653440000|2022-03-30 15:17:20|21249.18|21249.18|21249.61|21249.61|21249.61|21249.61|21249.18|21249.18|0
1648653450000|2022-03-30 15:17:30|21249.76|21249.76|21249.36|21249.36|21249.76|21249.76|21249.17|21249.17|0
1648653460000|2022-03-30 15:17:40|21249.47|21249.47|21248.83|21248.83|21249.62|21249.62|21248.6|21248.6|0
1648653470000|2022-03-30 15:17:50|21248.99|21248.99|21250.01|21250.01|21250.16|21250.16|21248.99|21248.99|0
1648653480000|2022-03-30 15:18:00|21250.45|21250.45|21251.26|21251.26|21251.26|21251.26|21250.41|21250.41|0
1648653490000|2022-03-30 15:18:10|21251.39|21251.39|21251.99|21251.99|21252.14|21252.14|21250.94|21250.94|0
1648653500000|2022-03-30 15:18:20|21251.92|21251.92|21252.44|21252.44|21252.52|21252.52|21251.92|21251.92|0
1648653510000|2022-03-30 15:18:30|21252.58|21252.58|21252.56|21252.56|21252.58|21252.58|21252.33|21252.33|0
1648653520000|2022-03-30 15:18:40|21252.54|21252.54|21252.28|21252.28|21252.54|21252.54|21252.18|21252.18|0
1648653530000|2022-03-30 15:18:50|21252.17|21252.17|21251.68|21251.68|21252.17|21252.17|21251.54|21251.54|0
1648653540000|2022-03-30 15:19:00|21251.75|21251.75|21250.65|21250.65|21251.96|21251.96|21250.65|21250.65|0
1648653550000|2022-03-30 15:19:10|21250.62|21250.62|21250.46|21250.46|21250.65|21250.65|21249.97|21249.97|0
1648653560000|2022-03-30 15:19:20|21250.5|21250.5|21250.67|21250.67|21250.67|21250.67|21250.35|21250.35|0
1648653570000|2022-03-30 15:19:30|21250.74|21250.74|21251.81|21251.81|21251.81|21251.81|21250.66|21250.66|0
1648653580000|2022-03-30 15:19:40|21251.91|21251.91|21251.26|21251.26|21252.02|21252.02|21251.26|21251.26|0
1648653590000|2022-03-30 15:19:50|21251.22|21251.22|21251.25|21251.25|21251.75|21251.75|21251.2|21251.2|0
1648653600000|2022-03-30 15:20:00|21251.17|21251.17|21251.46|21251.46|21251.93|21251.93|21251.02|21251.02|0
1648653610000|2022-03-30 15:20:10|21251.62|21251.62|21251.81|21251.81|21251.92|21251.92|21251.61|21251.61|0
1648653620000|2022-03-30 15:20:20|21251.72|21251.72|21251.33|21251.33|21251.85|21251.85|21251.26|21251.26|0
1648653630000|2022-03-30 15:20:30|21251.28|21251.28|21250.88|21250.88|21251.28|21251.28|21250.68|21250.68|0
1648653640000|2022-03-30 15:20:40|21250.99|21250.99|21250.32|21250.32|21250.99|21250.99|21250.07|21250.07|0
1648653650000|2022-03-30 15:20:50|21250.27|21250.27|21250.15|21250.15|21250.39|21250.39|21250.11|21250.11|0
1648653660000|2022-03-30 15:21:00|21250.19|21250.19|21250.26|21250.26|21250.32|21250.32|21250.01|21250.01|0
1648653670000|2022-03-30 15:21:10|21250.53|21250.53|21249.97|21249.97|21250.88|21250.88|21249.88|21249.88|0
1648653680000|2022-03-30 15:21:20|21249.92|21249.92|21250.15|21250.15|21250.23|21250.23|21249.78|21249.78|0
1648653690000|2022-03-30 15:21:30|21250.42|21250.42|21249.4|21249.4|21250.42|21250.42|21249.29|21249.29|0
1648653700000|2022-03-30 15:21:40|21249.34|21249.34|21248.27|21248.27|21249.4|21249.4|21248.19|21248.19|0
1648653710000|2022-03-30 15:21:50|21248.45|21248.45|21248.67|21248.67|21249.28|21249.28|21248.45|21248.45|0
1648653720000|2022-03-30 15:22:00|21248.46|21248.46|21248.98|21248.98|21249.02|21249.02|21248.24|21248.24|0
1648653730000|2022-03-30 15:22:10|21249.03|21249.03|21249.09|21249.09|21249.27|21249.27|21248.93|21248.93|0
1648653740000|2022-03-30 15:22:20|21248.98|21248.98|21248.93|21248.93|21249.31|21249.31|21248.82|21248.82|0
1648653750000|2022-03-30 15:22:30|21249.09|21249.09|21247.89|21247.89|21249.15|21249.15|21247.89|21247.89|0
1648653760000|2022-03-30 15:22:40|21247.81|21247.81|21246.69|21246.69|21247.81|21247.81|21246.69|21246.69|0
1648653770000|2022-03-30 15:22:50|21246.63|21246.63|21246.11|21246.11|21246.69|21246.69|21246.02|21246.02|0
1648653780000|2022-03-30 15:23:00|21246.25|21246.25|21246.35|21246.35|21246.78|21246.78|21246.25|21246.25|0
1648653790000|2022-03-30 15:23:10|21246.3|21246.3|21246.24|21246.24|21246.51|21246.51|21246.07|21246.07|0
1648653800000|2022-03-30 15:23:20|21246.27|21246.27|21246.16|21246.16|21246.51|21246.51|21246.02|21246.02|0
1648653810000|2022-03-30 15:23:30|21246.01|21246.01|21246.69|21246.69|21246.75|21246.75|21245.94|21245.94|0
1648653820000|2022-03-30 15:23:40|21246.77|21246.77|21247.37|21247.37|21247.93|21247.93|21246.77|21246.77|0
1648653830000|2022-03-30 15:23:50|21247.51|21247.51|21247.97|21247.97|21248.05|21248.05|21247.39|21247.39|0
1648653840000|2022-03-30 15:24:00|21247.84|21247.84|21246.91|21246.91|21247.87|21247.87|21246.91|21246.91|0
1648653850000|2022-03-30 15:24:10|21247.03|21247.03|21248.68|21248.68|21248.74|21248.74|21247.03|21247.03|0
1648653860000|2022-03-30 15:24:20|21248.76|21248.76|21249.24|21249.24|21249.46|21249.46|21248.67|21248.67|0
1648653870000|2022-03-30 15:24:30|21249.19|21249.19|21248.84|21248.84|21249.59|21249.59|21248.72|21248.72|0
1648653880000|2022-03-30 15:24:40|21249|21249|21249.52|21249.52|21249.52|21249.52|21248.98|21248.98|0
1648653890000|2022-03-30 15:24:50|21249.57|21249.57|21249.7|21249.7|21249.74|21249.74|21249.21|21249.21|0
1648653900000|2022-03-30 15:25:00|21249.58|21249.58|21249.7|21249.7|21250.11|21250.11|21249.49|21249.49|0
1648653910000|2022-03-30 15:25:10|21249.76|21249.76|21249.91|21249.91|21250.52|21250.52|21249.67|21249.67|0
1648653920000|2022-03-30 15:25:20|21249.87|21249.87|21249.75|21249.75|21249.87|21249.87|21249.19|21249.19|0
1648653930000|2022-03-30 15:25:30|21249.87|21249.87|21249.38|21249.38|21250.08|21250.08|21249.27|21249.27|0
1648653940000|2022-03-30 15:25:40|21249.32|21249.32|21250|21250|21250.15|21250.15|21249.16|21249.16|0
1648653950000|2022-03-30 15:25:50|21250.03|21250.03|21250.14|21250.14|21250.14|21250.14|21249.2|21249.2|0
1648653960000|2022-03-30 15:26:00|21250.22|21250.22|21249.44|21249.44|21250.22|21250.22|21249.19|21249.19|0
1648653970000|2022-03-30 15:26:10|21249.38|21249.38|21249.05|21249.05|21249.61|21249.61|21248.62|21248.62|0
1648653980000|2022-03-30 15:26:20|21248.99|21248.99|21248.9|21248.9|21249.53|21249.53|21248.9|21248.9|0
1648653990000|2022-03-30 15:26:30|21248.84|21248.84|21248.93|21248.93|21249.25|21249.25|21248.82|21248.82|0
1648654000000|2022-03-30 15:26:40|21249.1|21249.1|21248.35|21248.35|21249.38|21249.38|21248.35|21248.35|0
1648654010000|2022-03-30 15:26:50|21248.44|21248.44|21248.01|21248.01|21248.44|21248.44|21247.78|21247.78|0
1648654020000|2022-03-30 15:27:00|21247.9|21247.9|21246.77|21246.77|21247.97|21247.97|21246.77|21246.77|0
1648654030000|2022-03-30 15:27:10|21246.71|21246.71|21246.68|21246.68|21246.84|21246.84|21246.31|21246.31|0
1648654040000|2022-03-30 15:27:20|21246.54|21246.54|21246.03|21246.03|21246.71|21246.71|21245.86|21245.86|0
1648654050000|2022-03-30 15:27:30|21246.1|21246.1|21246.31|21246.31|21246.45|21246.45|21245.77|21245.77|0
1648654060000|2022-03-30 15:27:40|21246.25|21246.25|21245.52|21245.52|21246.25|21246.25|21245.38|21245.38|0
1648654070000|2022-03-30 15:27:50|21245.48|21245.48|21244.08|21244.08|21245.48|21245.48|21244.08|21244.08|0
1648654080000|2022-03-30 15:28:00|21244.07|21244.07|21243.18|21243.18|21244.38|21244.38|21243.18|21243.18|0
1648654090000|2022-03-30 15:28:10|21243.04|21243.04|21242.53|21242.53|21243.06|21243.06|21242.53|21242.53|0
1648654100000|2022-03-30 15:28:20|21242.46|21242.46|21243.26|21243.26|21243.41|21243.41|21241.93|21241.93|0
1648654110000|2022-03-30 15:28:30|21243.18|21243.18|21243.1|21243.1|21243.45|21243.45|21242.91|21242.91|0
1648654120000|2022-03-30 15:28:40|21243.03|21243.03|21243.23|21243.23|21243.71|21243.71|21242.96|21242.96|0
1648654130000|2022-03-30 15:28:50|21243.16|21243.16|21242.22|21242.22|21243.16|21243.16|21242.04|21242.04|0
1648654140000|2022-03-30 15:29:00|21242.26|21242.26|21243.74|21243.74|21244.16|21244.16|21242.26|21242.26|0
1648654150000|2022-03-30 15:29:10|21243.76|21243.76|21244.03|21244.03|21244.36|21244.36|21243.42|21243.42|0
1648654160000|2022-03-30 15:29:20|21244.09|21244.09|21243.68|21243.68|21244.35|21244.35|21243.57|21243.57|0
1648654170000|2022-03-30 15:29:30|21244.4|21244.4|21245.27|21245.27|21245.96|21245.96|21244.4|21244.4|0
1648654180000|2022-03-30 15:29:40|21245.36|21245.36|21235|21235|21245.45|21245.45|21233.98|21233.98|0
1648654190000|2022-03-30 15:29:50|21234.87|21234.87|21243.24|21243.24|21243.24|21243.24|21234.87|21234.87|0
1648710900000|2022-03-31 07:15:00|21419.01|21419.01|21420.57|21420.57|21420.57|21420.57|21419.01|21419.01|0
1648710910000|2022-03-31 07:15:10|21420.47|21420.47|21422.33|21422.33|21422.56|21422.56|21420.28|21420.28|0
1648710920000|2022-03-31 07:15:20|21422.4|21422.4|21424.32|21424.32|21424.32|21424.32|21422.4|21422.4|0
1648710930000|2022-03-31 07:15:30|21424.75|21424.75|21428.03|21428.03|21428.45|21428.45|21424.75|21424.75|0
1648710940000|2022-03-31 07:15:40|21428.3|21428.3|21429.28|21429.28|21429.44|21429.44|21428.18|21428.18|0
1648710950000|2022-03-31 07:15:50|21429.66|21429.66|21429.01|21429.01|21429.66|21429.66|21428.71|21428.71|0
1648710960000|2022-03-31 07:16:00|21428.99|21428.99|21428.98|21428.98|21429.09|21429.09|21427.64|21427.64|0
1648710970000|2022-03-31 07:16:10|21429.01|21429.01|21429.22|21429.22|21429.22|21429.22|21428.54|21428.54|0
1648710980000|2022-03-31 07:16:20|21429.11|21429.11|21429.94|21429.94|21429.94|21429.94|21429.11|21429.11|0
1648710990000|2022-03-31 07:16:30|21430.14|21430.14|21430.12|21430.12|21430.77|21430.77|21430.12|21430.12|0
1648711000000|2022-03-31 07:16:40|21430.29|21430.29|21431.63|21431.63|21431.63|21431.63|21430.29|21430.29|0
1648711010000|2022-03-31 07:16:50|21431.75|21431.75|21432.18|21432.18|21432.71|21432.71|21431.34|21431.34|0
1648711020000|2022-03-31 07:17:00|21432.05|21432.05|21432.51|21432.51|21432.51|21432.51|21431.85|21431.85|0
1648711030000|2022-03-31 07:17:10|21432.64|21432.64|21432.29|21432.29|21432.66|21432.66|21432.19|21432.19|0
1648711040000|2022-03-31 07:17:20|21432.2|21432.2|21431.9|21431.9|21432.2|21432.2|21431.12|21431.12|0
1648711050000|2022-03-31 07:17:30|21432.06|21432.06|21432.73|21432.73|21432.73|21432.73|21431.82|21431.82|0
1648711060000|2022-03-31 07:17:40|21432.56|21432.56|21433.06|21433.06|21433.27|21433.27|21432.56|21432.56|0
1648711070000|2022-03-31 07:17:50|21433.01|21433.01|21432.82|21432.82|21433.2|21433.2|21432.71|21432.71|0
1648711080000|2022-03-31 07:18:00|21432.4|21432.4|21433.15|21433.15|21433.32|21433.32|21432.07|21432.07|0
1648711090000|2022-03-31 07:18:10|21433.32|21433.32|21432.23|21432.23|21433.68|21433.68|21431.95|21431.95|0
1648711100000|2022-03-31 07:18:20|21432.56|21432.56|21433.4|21433.4|21433.4|21433.4|21432.1|21432.1|0
1648711110000|2022-03-31 07:18:30|21433.5|21433.5|21433.82|21433.82|21433.82|21433.82|21433.33|21433.33|0
1648711120000|2022-03-31 07:18:40|21433.87|21433.87|21434.56|21434.56|21434.61|21434.61|21433.87|21433.87|0
1648711130000|2022-03-31 07:18:50|21434.66|21434.66|21434.81|21434.81|21435.23|21435.23|21434.51|21434.51|0
1648711140000|2022-03-31 07:19:00|21434.87|21434.87|21434.33|21434.33|21435.23|21435.23|21434.27|21434.27|0
1648711150000|2022-03-31 07:19:10|21434.39|21434.39|21434.41|21434.41|21434.69|21434.69|21434.39|21434.39|0
1648711160000|2022-03-31 07:19:20|21434.47|21434.47|21435.03|21435.03|21435.27|21435.27|21434.47|21434.47|0
1648711170000|2022-03-31 07:19:30|21435.45|21435.45|21435.22|21435.22|21435.67|21435.67|21435.22|21435.22|0
1648711180000|2022-03-31 07:19:40|21435.14|21435.14|21435.03|21435.03|21435.44|21435.44|21434.5|21434.5|0
1648711190000|2022-03-31 07:19:50|21434.95|21434.95|21434.56|21434.56|21435.31|21435.31|21434.56|21434.56|0
1648711200000|2022-03-31 07:20:00|21434.77|21434.77|21435.4|21435.4|21435.4|21435.4|21434.5|21434.5|0
1648711210000|2022-03-31 07:20:10|21435.32|21435.32|21437.23|21437.23|21437.23|21437.23|21435.23|21435.23|0
1648711220000|2022-03-31 07:20:20|21437.15|21437.15|21437.03|21437.03|21437.49|21437.49|21437.02|21437.02|0
1648711230000|2022-03-31 07:20:30|21437.14|21437.14|21437.83|21437.83|21437.93|21437.93|21437.14|21437.14|0
1648711240000|2022-03-31 07:20:40|21438.06|21438.06|21437.93|21437.93|21438.06|21438.06|21437.75|21437.75|0
1648711250000|2022-03-31 07:20:50|21438.01|21438.01|21438.07|21438.07|21438.23|21438.23|21437.76|21437.76|0
1648711260000|2022-03-31 07:21:00|21438.36|21438.36|21437.58|21437.58|21438.84|21438.84|21437.5|21437.5|0
1648711270000|2022-03-31 07:21:10|21437.64|21437.64|21436.51|21436.51|21437.65|21437.65|21436.51|21436.51|0
1648711280000|2022-03-31 07:21:20|21436.57|21436.57|21435.29|21435.29|21436.57|21436.57|21435.29|21435.29|0
1648711290000|2022-03-31 07:21:30|21435.53|21435.53|21434.55|21434.55|21435.53|21435.53|21434.55|21434.55|0
1648711300000|2022-03-31 07:21:40|21434.6|21434.6|21434.27|21434.27|21434.8|21434.8|21434.27|21434.27|0
1648711310000|2022-03-31 07:21:50|21434.21|21434.21|21432.66|21432.66|21434.26|21434.26|21432.66|21432.66|0
1648711320000|2022-03-31 07:22:00|21432.52|21432.52|21431.38|21431.38|21432.52|21432.52|21431.27|21431.27|0
1648711330000|2022-03-31 07:22:10|21431.11|21431.11|21430.8|21430.8|21431.11|21431.11|21430.79|21430.79|0
1648711340000|2022-03-31 07:22:20|21430.75|21430.75|21429.91|21429.91|21430.75|21430.75|21429.61|21429.61|0
1648711350000|2022-03-31 07:22:30|21429.7|21429.7|21429|21429|21429.7|21429.7|21428.85|21428.85|0
1648711360000|2022-03-31 07:22:40|21428.63|21428.63|21428.23|21428.23|21428.63|21428.63|21427.75|21427.75|0
1648711370000|2022-03-31 07:22:50|21428.15|21428.15|21428.16|21428.16|21428.81|21428.81|21428.13|21428.13|0
1648711380000|2022-03-31 07:23:00|21428.38|21428.38|21428.45|21428.45|21428.54|21428.54|21428.38|21428.38|0
1648711390000|2022-03-31 07:23:10|21428.41|21428.41|21428.09|21428.09|21428.42|21428.42|21428.09|21428.09|0
1648711400000|2022-03-31 07:23:20|21428.21|21428.21|21428.52|21428.52|21428.52|21428.52|21428.21|21428.21|0
1648711410000|2022-03-31 07:23:30|21428.46|21428.46|21428.21|21428.21|21428.46|21428.46|21428.21|21428.21|0
1648711420000|2022-03-31 07:23:40|21428.1|21428.1|21429.48|21429.48|21429.48|21429.48|21428.1|21428.1|0
1648711430000|2022-03-31 07:23:50|21429.53|21429.53|21429.23|21429.23|21429.77|21429.77|21429.18|21429.18|0
1648711440000|2022-03-31 07:24:00|21429.39|21429.39|21429.56|21429.56|21429.9|21429.9|21429.24|21429.24|0
1648711450000|2022-03-31 07:24:10|21429.66|21429.66|21428.37|21428.37|21430.02|21430.02|21428.34|21428.34|0
1648711460000|2022-03-31 07:24:20|21428.8|21428.8|21427.9|21427.9|21428.8|21428.8|21427.83|21427.83|0
1648711470000|2022-03-31 07:24:30|21428.05|21428.05|21428.68|21428.68|21428.82|21428.82|21428.05|21428.05|0
1648711480000|2022-03-31 07:24:40|21428.73|21428.73|21428.73|21428.73|21429.14|21429.14|21428.71|21428.71|0
1648711490000|2022-03-31 07:24:50|21428.84|21428.84|21428.64|21428.64|21428.84|21428.84|21428.45|21428.45|0
1648711500000|2022-03-31 07:25:00|21428.75|21428.75|21428.2|21428.2|21428.75|21428.75|21427.86|21427.86|0
1648711510000|2022-03-31 07:25:10|21428.15|21428.15|21426.88|21426.88|21428.15|21428.15|21426.88|21426.88|0
1648711520000|2022-03-31 07:25:20|21426.84|21426.84|21428.3|21428.3|21428.3|21428.3|21426.84|21426.84|0
1648711530000|2022-03-31 07:25:30|21428.25|21428.25|21429.01|21429.01|21429.01|21429.01|21428.25|21428.25|0
1648711540000|2022-03-31 07:25:40|21429.16|21429.16|21429.21|21429.21|21429.44|21429.44|21428.86|21428.86|0
1648711550000|2022-03-31 07:25:50|21429.52|21429.52|21429|21429|21429.52|21429.52|21428.96|21428.96|0
1648711560000|2022-03-31 07:26:00|21428.91|21428.91|21429.39|21429.39|21430.33|21430.33|21428.91|21428.91|0
1648711570000|2022-03-31 07:26:10|21429.17|21429.17|21428.09|21428.09|21429.25|21429.25|21428.09|21428.09|0
1648711580000|2022-03-31 07:26:20|21427.91|21427.91|21428.38|21428.38|21428.38|21428.38|21427.67|21427.67|0
1648711590000|2022-03-31 07:26:30|21428.53|21428.53|21430.04|21430.04|21430.04|21430.04|21428.53|21428.53|0
1648711600000|2022-03-31 07:26:40|21430.1|21430.1|21431.88|21431.88|21431.88|21431.88|21430.1|21430.1|0
1648711610000|2022-03-31 07:26:50|21432.17|21432.17|21431.81|21431.81|21432.28|21432.28|21431.81|21431.81|0
1648711620000|2022-03-31 07:27:00|21431.86|21431.86|21432.11|21432.11|21432.11|21432.11|21431.86|21431.86|0
1648711630000|2022-03-31 07:27:10|21431.89|21431.89|21431.79|21431.79|21432.24|21432.24|21431.75|21431.75|0
1648711640000|2022-03-31 07:27:20|21431.88|21431.88|21433.22|21433.22|21433.22|21433.22|21431.88|21431.88|0
1648711650000|2022-03-31 07:27:30|21433.07|21433.07|21432.8|21432.8|21433.07|21433.07|21432.78|21432.78|0
1648711660000|2022-03-31 07:27:40|21432.32|21432.32|21431.89|21431.89|21432.49|21432.49|21431.89|21431.89|0
1648711670000|2022-03-31 07:27:50|21431.94|21431.94|21432.23|21432.23|21432.5|21432.5|21431.88|21431.88|0
1648711680000|2022-03-31 07:28:00|21432.83|21432.83|21433.26|21433.26|21433.33|21433.33|21432.83|21432.83|0
1648711690000|2022-03-31 07:28:10|21433.2|21433.2|21433.31|21433.31|21433.64|21433.64|21433.2|21433.2|0
1648711700000|2022-03-31 07:28:20|21433.24|21433.24|21432.1|21432.1|21433.24|21433.24|21432.1|21432.1|0
1648711710000|2022-03-31 07:28:30|21432.27|21432.27|21432.03|21432.03|21432.27|21432.27|21431.69|21431.69|0
1648711720000|2022-03-31 07:28:40|21432.06|21432.06|21432.05|21432.05|21432.43|21432.43|21431.91|21431.91|0
1648711730000|2022-03-31 07:28:50|21432.25|21432.25|21431.92|21431.92|21432.46|21432.46|21431.5|21431.5|0
1648711740000|2022-03-31 07:29:00|21431.56|21431.56|21430.41|21430.41|21431.75|21431.75|21430.41|21430.41|0
1648711750000|2022-03-31 07:29:10|21430.47|21430.47|21429.98|21429.98|21430.47|21430.47|21429.98|21429.98|0
1648711760000|2022-03-31 07:29:20|21430.04|21430.04|21427.82|21427.82|21430.04|21430.04|21427.82|21427.82|0
1648711770000|2022-03-31 07:29:30|21427.95|21427.95|21428.1|21428.1|21428.82|21428.82|21427.71|21427.71|0
1648711780000|2022-03-31 07:29:40|21427.94|21427.94|21427.19|21427.19|21427.94|21427.94|21427.19|21427.19|0
1648711790000|2022-03-31 07:29:50|21427.39|21427.39|21428.3|21428.3|21428.68|21428.68|21427.03|21427.03|0
1648711800000|2022-03-31 07:30:00|21428.23|21428.23|21426.19|21426.19|21428.56|21428.56|21425.57|21425.57|0
1648711810000|2022-03-31 07:30:10|21426.34|21426.34|21426.44|21426.44|21426.8|21426.8|21426.17|21426.17|0
1648711820000|2022-03-31 07:30:20|21426.24|21426.24|21423.78|21423.78|21426.24|21426.24|21423.78|21423.78|0
1648711830000|2022-03-31 07:30:30|21423.72|21423.72|21424.08|21424.08|21424.08|21424.08|21423.39|21423.39|0
1648711840000|2022-03-31 07:30:40|21424.32|21424.32|21425.32|21425.32|21425.32|21425.32|21423.95|21423.95|0
1648711850000|2022-03-31 07:30:50|21425.2|21425.2|21425.81|21425.81|21425.81|21425.81|21425.2|21425.2|0
1648711860000|2022-03-31 07:31:00|21425.69|21425.69|21426.42|21426.42|21426.42|21426.42|21425.41|21425.41|0
1648711870000|2022-03-31 07:31:10|21426.34|21426.34|21427.16|21427.16|21427.42|21427.42|21426.34|21426.34|0
1648711880000|2022-03-31 07:31:20|21427.21|21427.21|21427.19|21427.19|21427.77|21427.77|21427.15|21427.15|0
1648711890000|2022-03-31 07:31:30|21427.12|21427.12|21426.72|21426.72|21427.12|21427.12|21426.36|21426.36|0
1648711900000|2022-03-31 07:31:40|21427.05|21427.05|21427.83|21427.83|21427.83|21427.83|21426.99|21426.99|0
1648711910000|2022-03-31 07:31:50|21427.96|21427.96|21428|21428|21428.19|21428.19|21427.96|21427.96|0
1648711920000|2022-03-31 07:32:00|21427.94|21427.94|21428.73|21428.73|21428.93|21428.93|21427.94|21427.94|0
1648711930000|2022-03-31 07:32:10|21428.75|21428.75|21430.67|21430.67|21430.88|21430.88|21428.52|21428.52|0
1648711940000|2022-03-31 07:32:20|21430.75|21430.75|21430.18|21430.18|21430.91|21430.91|21430.07|21430.07|0
1648711950000|2022-03-31 07:32:30|21430.02|21430.02|21429.83|21429.83|21430.02|21430.02|21429.7|21429.7|0
1648711960000|2022-03-31 07:32:40|21428.78|21428.78|21429.2|21429.2|21429.2|21429.2|21428.67|21428.67|0
1648711970000|2022-03-31 07:32:50|21429.37|21429.37|21429.64|21429.64|21429.83|21429.83|21429.29|21429.29|0
1648711980000|2022-03-31 07:33:00|21429.82|21429.82|21429.3|21429.3|21429.89|21429.89|21429.16|21429.16|0
1648711990000|2022-03-31 07:33:10|21429.21|21429.21|21429.69|21429.69|21429.77|21429.77|21429.21|21429.21|0
1648712000000|2022-03-31 07:33:20|21429.62|21429.62|21430.22|21430.22|21430.59|21430.59|21429.62|21429.62|0
1648712010000|2022-03-31 07:33:30|21430.13|21430.13|21428.64|21428.64|21430.21|21430.21|21428.64|21428.64|0
1648712020000|2022-03-31 07:33:40|21428.43|21428.43|21429.21|21429.21|21429.21|21429.21|21428.24|21428.24|0
1648712030000|2022-03-31 07:33:50|21429.42|21429.42|21429.74|21429.74|21429.74|21429.74|21429.4|21429.4|0
1648712040000|2022-03-31 07:34:00|21429.47|21429.47|21430.29|21430.29|21430.41|21430.41|21429.47|21429.47|0
1648712050000|2022-03-31 07:34:10|21430.34|21430.34|21429.72|21429.72|21430.34|21430.34|21429.57|21429.57|0
1648712060000|2022-03-31 07:34:20|21429.79|21429.79|21430.9|21430.9|21430.9|21430.9|21429.79|21429.79|0
1648712070000|2022-03-31 07:34:30|21430.8|21430.8|21430.49|21430.49|21430.8|21430.8|21430.41|21430.41|0
1648712080000|2022-03-31 07:34:40|21430.39|21430.39|21430.16|21430.16|21430.39|21430.39|21429.98|21429.98|0
1648712090000|2022-03-31 07:34:50|21429.95|21429.95|21430.26|21430.26|21430.26|21430.26|21429.88|21429.88|0
1648712100000|2022-03-31 07:35:00|21430.35|21430.35|21431.3|21431.3|21431.35|21431.35|21430.35|21430.35|0
1648712110000|2022-03-31 07:35:10|21431.4|21431.4|21431.14|21431.14|21431.4|21431.4|21431.04|21431.04|0
1648712120000|2022-03-31 07:35:20|21431.12|21431.12|21431.51|21431.51|21431.56|21431.56|21431.12|21431.12|0
1648712130000|2022-03-31 07:35:30|21431.72|21431.72|21432.83|21432.83|21433.28|21433.28|21431.72|21431.72|0
1648712140000|2022-03-31 07:35:40|21432.96|21432.96|21432.81|21432.81|21433.04|21433.04|21432.73|21432.73|0
1648712150000|2022-03-31 07:35:50|21432.87|21432.87|21433.44|21433.44|21433.44|21433.44|21432.87|21432.87|0
1648712160000|2022-03-31 07:36:00|21433.51|21433.51|21433.57|21433.57|21433.85|21433.85|21433.31|21433.31|0
1648712170000|2022-03-31 07:36:10|21433.36|21433.36|21433.24|21433.24|21433.36|21433.36|21433.24|21433.24|0
1648712180000|2022-03-31 07:36:20|21433.18|21433.18|21434.13|21434.13|21434.13|21434.13|21433.18|21433.18|0
1648712190000|2022-03-31 07:36:30|21434.27|21434.27|21435.29|21435.29|21435.29|21435.29|21433.92|21433.92|0
1648712200000|2022-03-31 07:36:40|21435.1|21435.1|21435.22|21435.22|21435.22|21435.22|21434.87|21434.87|0
1648712210000|2022-03-31 07:36:50|21435.02|21435.02|21434.78|21434.78|21435.02|21435.02|21434.72|21434.72|0
1648712220000|2022-03-31 07:37:00|21434.72|21434.72|21434.88|21434.88|21435.17|21435.17|21434.51|21434.51|0
1648712230000|2022-03-31 07:37:10|21434.81|21434.81|21434.57|21434.57|21434.9|21434.9|21434.4|21434.4|0
1648712240000|2022-03-31 07:37:20|21434.6|21434.6|21434.89|21434.89|21434.89|21434.89|21434.48|21434.48|0
1648712250000|2022-03-31 07:37:30|21434.94|21434.94|21434.97|21434.97|21435.18|21435.18|21434.47|21434.47|0
1648712260000|2022-03-31 07:37:40|21434.87|21434.87|21434.75|21434.75|21434.87|21434.87|21434.63|21434.63|0
1648712270000|2022-03-31 07:37:50|21434.8|21434.8|21434.59|21434.59|21435.03|21435.03|21434.29|21434.29|0
1648712280000|2022-03-31 07:38:00|21434.66|21434.66|21433.98|21433.98|21434.66|21434.66|21433.98|21433.98|0
1648712290000|2022-03-31 07:38:10|21433.92|21433.92|21432.64|21432.64|21434.03|21434.03|21432.5|21432.5|0
1648712300000|2022-03-31 07:38:20|21432.41|21432.41|21432.39|21432.39|21432.43|21432.43|21432.08|21432.08|0
1648712310000|2022-03-31 07:38:30|21432.34|21432.34|21431.7|21431.7|21432.34|21432.34|21431.7|21431.7|0
1648712320000|2022-03-31 07:38:40|21431.65|21431.65|21431.5|21431.5|21431.7|21431.7|21431.38|21431.38|0
1648712330000|2022-03-31 07:38:50|21431.76|21431.76|21430.87|21430.87|21431.85|21431.85|21430.87|21430.87|0
1648712340000|2022-03-31 07:39:00|21431.12|21431.12|21430.78|21430.78|21431.12|21431.12|21430.29|21430.29|0
1648712350000|2022-03-31 07:39:10|21430.73|21430.73|21430.5|21430.5|21430.73|21430.73|21430.01|21430.01|0
1648712360000|2022-03-31 07:39:20|21430.57|21430.57|21430.29|21430.29|21430.6|21430.6|21430.29|21430.29|0
1648712370000|2022-03-31 07:39:30|21430.18|21430.18|21430.4|21430.4|21430.48|21430.48|21430.18|21430.18|0
1648712380000|2022-03-31 07:39:40|21429.96|21429.96|21430.08|21430.08|21430.41|21430.41|21429.96|21429.96|0
1648712390000|2022-03-31 07:39:50|21430.04|21430.04|21429.51|21429.51|21430.04|21430.04|21429.51|21429.51|0
1648712400000|2022-03-31 07:40:00|21429.28|21429.28|21429.28|21429.28|21429.28|21429.28|21428.92|21428.92|0
1648712410000|2022-03-31 07:40:10|21429.12|21429.12|21428.73|21428.73|21429.12|21429.12|21428.73|21428.73|0
1648712420000|2022-03-31 07:40:20|21428.66|21428.66|21429.19|21429.19|21429.19|21429.19|21428.5|21428.5|0
1648712430000|2022-03-31 07:40:30|21429.11|21429.11|21429.74|21429.74|21429.81|21429.81|21429.1|21429.1|0
1648712440000|2022-03-31 07:40:40|21429.66|21429.66|21430.49|21430.49|21430.71|21430.71|21429.66|21429.66|0
1648712450000|2022-03-31 07:40:50|21430.58|21430.58|21431.19|21431.19|21431.25|21431.25|21430.36|21430.36|0
1648712460000|2022-03-31 07:41:00|21431.25|21431.25|21431.65|21431.65|21431.75|21431.75|21430.87|21430.87|0
1648712470000|2022-03-31 07:41:10|21431.44|21431.44|21430.24|21430.24|21431.52|21431.52|21429.72|21429.72|0
1648712480000|2022-03-31 07:41:20|21430.22|21430.22|21430.38|21430.38|21430.58|21430.58|21430.2|21430.2|0
1648712490000|2022-03-31 07:41:30|21430.45|21430.45|21429.71|21429.71|21430.45|21430.45|21429.71|21429.71|0
1648712500000|2022-03-31 07:41:40|21429.69|21429.69|21428.68|21428.68|21429.72|21429.72|21428.68|21428.68|0
1648712510000|2022-03-31 07:41:50|21428.37|21428.37|21427.45|21427.45|21428.37|21428.37|21427.45|21427.45|0
1648712520000|2022-03-31 07:42:00|21427.38|21427.38|21427.5|21427.5|21427.54|21427.54|21427.15|21427.15|0
1648712530000|2022-03-31 07:42:10|21427.71|21427.71|21427.2|21427.2|21427.71|21427.71|21427.2|21427.2|0
1648712540000|2022-03-31 07:42:20|21427.25|21427.25|21427.66|21427.66|21427.82|21427.82|21427.25|21427.25|0
1648712550000|2022-03-31 07:42:30|21427.1|21427.1|21426.27|21426.27|21427.1|21427.1|21425.88|21425.88|0
1648712560000|2022-03-31 07:42:40|21426.43|21426.43|21426.14|21426.14|21426.6|21426.6|21426.08|21426.08|0
1648712570000|2022-03-31 07:42:50|21426.22|21426.22|21426.95|21426.95|21427.02|21427.02|21426.22|21426.22|0
1648712580000|2022-03-31 07:43:00|21426.69|21426.69|21426.8|21426.8|21426.87|21426.87|21426.33|21426.33|0
1648712590000|2022-03-31 07:43:10|21426.77|21426.77|21427.12|21427.12|21427.12|21427.12|21426.48|21426.48|0
1648712600000|2022-03-31 07:43:20|21427.18|21427.18|21427.29|21427.29|21427.34|21427.34|21427.18|21427.18|0
1648712610000|2022-03-31 07:43:30|21427.22|21427.22|21427.4|21427.4|21427.96|21427.96|21427.22|21427.22|0
1648712620000|2022-03-31 07:43:40|21427.35|21427.35|21426.69|21426.69|21427.35|21427.35|21426.31|21426.31|0
1648712630000|2022-03-31 07:43:50|21426.75|21426.75|21426.78|21426.78|21427.19|21427.19|21426.75|21426.75|0
1648712640000|2022-03-31 07:44:00|21426.61|21426.61|21427.37|21427.37|21427.37|21427.37|21426.29|21426.29|0
1648712650000|2022-03-31 07:44:10|21427.3|21427.3|21427.38|21427.38|21427.38|21427.38|21427.27|21427.27|0
1648712660000|2022-03-31 07:44:20|21427.46|21427.46|21427.66|21427.66|21427.77|21427.77|21427.46|21427.46|0
1648712670000|2022-03-31 07:44:30|21427.65|21427.65|21428.14|21428.14|21428.14|21428.14|21427.65|21427.65|0
1648712680000|2022-03-31 07:44:40|21428.24|21428.24|21428.29|21428.29|21428.52|21428.52|21428.24|21428.24|0
1648712690000|2022-03-31 07:44:50|21428.37|21428.37|21428.64|21428.64|21428.64|21428.64|21428.31|21428.31|0
1648712700000|2022-03-31 07:45:00|21428.68|21428.68|21428.65|21428.65|21428.7|21428.7|21428.47|21428.47|0
1648712710000|2022-03-31 07:45:10|21428.58|21428.58|21428.67|21428.67|21428.67|21428.67|21428.43|21428.43|0
1648712720000|2022-03-31 07:45:20|21428.75|21428.75|21428.95|21428.95|21428.95|21428.95|21428.42|21428.42|0
1648712730000|2022-03-31 07:45:30|21429.09|21429.09|21429.55|21429.55|21429.57|21429.57|21429.09|21429.09|0
1648712740000|2022-03-31 07:45:40|21429.5|21429.5|21428.87|21428.87|21429.5|21429.5|21428.82|21428.82|0
1648712750000|2022-03-31 07:45:50|21428.8|21428.8|21428.25|21428.25|21428.82|21428.82|21428.18|21428.18|0
1648712760000|2022-03-31 07:46:00|21428.38|21428.38|21428.33|21428.33|21428.63|21428.63|21428.33|21428.33|0
1648712770000|2022-03-31 07:46:10|21428.18|21428.18|21428.37|21428.37|21428.6|21428.6|21427.91|21427.91|0
1648712780000|2022-03-31 07:46:20|21428.79|21428.79|21428.18|21428.18|21428.79|21428.79|21428.18|21428.18|0
1648712790000|2022-03-31 07:46:30|21428.43|21428.43|21427.79|21427.79|21428.43|21428.43|21427.73|21427.73|0
1648712800000|2022-03-31 07:46:40|21427.65|21427.65|21427.4|21427.4|21427.71|21427.71|21426.85|21426.85|0
1648712810000|2022-03-31 07:46:50|21427.37|21427.37|21427.84|21427.84|21427.84|21427.84|21427.37|21427.37|0
1648712820000|2022-03-31 07:47:00|21427.93|21427.93|21427.49|21427.49|21428.12|21428.12|21427.44|21427.44|0
1648712830000|2022-03-31 07:47:10|21427.54|21427.54|21427.61|21427.61|21427.68|21427.68|21427.54|21427.54|0
1648712840000|2022-03-31 07:47:20|21427.36|21427.36|21427.18|21427.18|21427.6|21427.6|21427.18|21427.18|0
1648712850000|2022-03-31 07:47:30|21427.03|21427.03|21427.14|21427.14|21427.23|21427.23|21427.03|21427.03|0
1648712860000|2022-03-31 07:47:40|21427.21|21427.21|21428.1|21428.1|21428.38|21428.38|21427.21|21427.21|0
1648712870000|2022-03-31 07:47:50|21428.17|21428.17|21428.46|21428.46|21428.59|21428.59|21428.16|21428.16|0
1648712880000|2022-03-31 07:48:00|21428.49|21428.49|21428.59|21428.59|21428.7|21428.7|21428.46|21428.46|0
1648712890000|2022-03-31 07:48:10|21428.52|21428.52|21429.38|21429.38|21429.52|21429.52|21428.52|21428.52|0
1648712900000|2022-03-31 07:48:20|21429.49|21429.49|21429.62|21429.62|21429.62|21429.62|21429.37|21429.37|0
1648712910000|2022-03-31 07:48:30|21429.71|21429.71|21429.98|21429.98|21430.08|21430.08|21429.71|21429.71|0
1648712920000|2022-03-31 07:48:40|21430.04|21430.04|21430.09|21430.09|21430.38|21430.38|21430.04|21430.04|0
1648712930000|2022-03-31 07:48:50|21430.3|21430.3|21431.21|21431.21|21431.24|21431.24|21430.3|21430.3|0
1648712940000|2022-03-31 07:49:00|21431.16|21431.16|21432.02|21432.02|21432.02|21432.02|21431.16|21431.16|0
1648712950000|2022-03-31 07:49:10|21431.97|21431.97|21429.56|21429.56|21431.97|21431.97|21429.45|21429.45|0
1648712960000|2022-03-31 07:49:20|21429.43|21429.43|21429.01|21429.01|21429.45|21429.45|21429.01|21429.01|0
1648712970000|2022-03-31 07:49:30|21428.8|21428.8|21429.28|21429.28|21429.54|21429.54|21428.8|21428.8|0
1648712980000|2022-03-31 07:49:40|21429.06|21429.06|21429.53|21429.53|21429.57|21429.57|21429.06|21429.06|0
1648712990000|2022-03-31 07:49:50|21429.49|21429.49|21429.45|21429.45|21429.73|21429.73|21429.42|21429.42|0
1648713000000|2022-03-31 07:50:00|21429.16|21429.16|21428.41|21428.41|21429.48|21429.48|21428.27|21428.27|0
1648713010000|2022-03-31 07:50:10|21428.16|21428.16|21426.01|21426.01|21428.32|21428.32|21426.01|21426.01|0
1648713020000|2022-03-31 07:50:20|21426.14|21426.14|21423.88|21423.88|21426.16|21426.16|21423.88|21423.88|0
1648713030000|2022-03-31 07:50:30|21424.13|21424.13|21423.43|21423.43|21424.13|21424.13|21423.43|21423.43|0
1648713040000|2022-03-31 07:50:40|21423.36|21423.36|21421.92|21421.92|21423.36|21423.36|21421.64|21421.64|0
1648713050000|2022-03-31 07:50:50|21421.94|21421.94|21421.39|21421.39|21421.95|21421.95|21421.39|21421.39|0
1648713060000|2022-03-31 07:51:00|21421.29|21421.29|21420.71|21420.71|21421.29|21421.29|21420.62|21420.62|0
1648713070000|2022-03-31 07:51:10|21420.81|21420.81|21420.43|21420.43|21421.21|21421.21|21420.43|21420.43|0
1648713080000|2022-03-31 07:51:20|21420.17|21420.17|21420.02|21420.02|21420.42|21420.42|21419.66|21419.66|0
1648713090000|2022-03-31 07:51:30|21419.72|21419.72|21418.64|21418.64|21419.72|21419.72|21418.64|21418.64|0
1648713100000|2022-03-31 07:51:40|21418.81|21418.81|21418.71|21418.71|21418.98|21418.98|21418.57|21418.57|0
1648713110000|2022-03-31 07:51:50|21418.64|21418.64|21418.76|21418.76|21418.89|21418.89|21418.64|21418.64|0
1648713120000|2022-03-31 07:52:00|21418.83|21418.83|21418.75|21418.75|21418.83|21418.83|21418.7|21418.7|0
1648713130000|2022-03-31 07:52:10|21418.64|21418.64|21416.46|21416.46|21418.64|21418.64|21416.36|21416.36|0
1648713140000|2022-03-31 07:52:20|21416.39|21416.39|21417.32|21417.32|21417.32|21417.32|21416.39|21416.39|0
1648713150000|2022-03-31 07:52:30|21417.35|21417.35|21416.83|21416.83|21417.35|21417.35|21416.83|21416.83|0
1648713160000|2022-03-31 07:52:40|21416.89|21416.89|21416.77|21416.77|21416.89|21416.89|21416.77|21416.77|0
1648713170000|2022-03-31 07:52:50|21416.86|21416.86|21416.43|21416.43|21416.86|21416.86|21416.33|21416.33|0
1648713180000|2022-03-31 07:53:00|21416.58|21416.58|21415.17|21415.17|21416.77|21416.77|21415.12|21415.12|0
1648713190000|2022-03-31 07:53:10|21415.02|21415.02|21415.17|21415.17|21415.35|21415.35|21415.02|21415.02|0
1648713200000|2022-03-31 07:53:20|21415.2|21415.2|21415.89|21415.89|21415.89|21415.89|21415.2|21415.2|0
1648713210000|2022-03-31 07:53:30|21416.03|21416.03|21416.56|21416.56|21416.56|21416.56|21416.03|21416.03|0
1648713220000|2022-03-31 07:53:40|21416.68|21416.68|21416.71|21416.71|21416.81|21416.81|21416.68|21416.68|0
1648713230000|2022-03-31 07:53:50|21416.74|21416.74|21416.46|21416.46|21416.74|21416.74|21416.02|21416.02|0
1648713240000|2022-03-31 07:54:00|21416.41|21416.41|21417.15|21417.15|21417.15|21417.15|21416.41|21416.41|0
1648713250000|2022-03-31 07:54:10|21417.13|21417.13|21417.31|21417.31|21417.31|21417.31|21416.88|21416.88|0
1648713260000|2022-03-31 07:54:20|21417.17|21417.17|21415.85|21415.85|21417.17|21417.17|21415.85|21415.85|0
1648713270000|2022-03-31 07:54:30|21415.8|21415.8|21414.69|21414.69|21415.8|21415.8|21414.69|21414.69|0
1648713280000|2022-03-31 07:54:40|21414.67|21414.67|21413.89|21413.89|21414.67|21414.67|21413.89|21413.89|0
1648713290000|2022-03-31 07:54:50|21414.03|21414.03|21412.88|21412.88|21414.03|21414.03|21412.83|21412.83|0
1648713300000|2022-03-31 07:55:00|21413.03|21413.03|21412.84|21412.84|21413.08|21413.08|21412.75|21412.75|0
1648713310000|2022-03-31 07:55:10|21412.89|21412.89|21405.54|21405.54|21412.89|21412.89|21405.54|21405.54|0
1648713320000|2022-03-31 07:55:20|21405.49|21405.49|21402.44|21402.44|21405.49|21405.49|21402.44|21402.44|0
1648713330000|2022-03-31 07:55:30|21402.48|21402.48|21400.2|21400.2|21402.48|21402.48|21400.2|21400.2|0
1648713340000|2022-03-31 07:55:40|21400.13|21400.13|21399.9|21399.9|21400.36|21400.36|21399.74|21399.74|0
1648713350000|2022-03-31 07:55:50|21399.87|21399.87|21398.74|21398.74|21399.95|21399.95|21398.74|21398.74|0
1648713360000|2022-03-31 07:56:00|21398.67|21398.67|21396.23|21396.23|21398.67|21398.67|21396.23|21396.23|0
1648713370000|2022-03-31 07:56:10|21396.26|21396.26|21396.44|21396.44|21396.92|21396.92|21395.95|21395.95|0
1648713380000|2022-03-31 07:56:20|21396.39|21396.39|21396.44|21396.44|21396.44|21396.44|21396.21|21396.21|0
1648713390000|2022-03-31 07:56:30|21396.33|21396.33|21396.08|21396.08|21396.42|21396.42|21395.95|21395.95|0
1648713400000|2022-03-31 07:56:40|21396.34|21396.34|21396.31|21396.31|21396.85|21396.85|21396.17|21396.17|0
1648713410000|2022-03-31 07:56:50|21396.41|21396.41|21396.85|21396.85|21396.86|21396.86|21396.41|21396.41|0
1648713420000|2022-03-31 07:57:00|21396.69|21396.69|21395.93|21395.93|21396.69|21396.69|21395.8|21395.8|0
1648713430000|2022-03-31 07:57:10|21395.86|21395.86|21396.33|21396.33|21396.33|21396.33|21395.86|21395.86|0
1648713440000|2022-03-31 07:57:20|21396.43|21396.43|21397.11|21397.11|21397.34|21397.34|21396.42|21396.42|0
1648713450000|2022-03-31 07:57:30|21396.94|21396.94|21397.86|21397.86|21397.86|21397.86|21396.89|21396.89|0
1648713460000|2022-03-31 07:57:40|21397.93|21397.93|21397.97|21397.97|21398.12|21398.12|21397.83|21397.83|0
1648713470000|2022-03-31 07:57:50|21398.09|21398.09|21397.78|21397.78|21398.09|21398.09|21397.57|21397.57|0
1648713480000|2022-03-31 07:58:00|21397.85|21397.85|21397.86|21397.86|21397.86|21397.86|21397.19|21397.19|0
1648713490000|2022-03-31 07:58:10|21397.92|21397.92|21397.79|21397.79|21398.21|21398.21|21397.34|21397.34|0
1648713500000|2022-03-31 07:58:20|21397.71|21397.71|21397.98|21397.98|21398.09|21398.09|21397.63|21397.63|0
1648713510000|2022-03-31 07:58:30|21398.18|21398.18|21398.3|21398.3|21398.41|21398.41|21398.08|21398.08|0
1648713520000|2022-03-31 07:58:40|21398.37|21398.37|21397.73|21397.73|21398.71|21398.71|21397.73|21397.73|0
1648713530000|2022-03-31 07:58:50|21397.63|21397.63|21396.24|21396.24|21397.63|21397.63|21396.24|21396.24|0
1648713540000|2022-03-31 07:59:00|21396.34|21396.34|21396.3|21396.3|21396.44|21396.44|21396.17|21396.17|0
1648713550000|2022-03-31 07:59:10|21396.35|21396.35|21395.73|21395.73|21396.35|21396.35|21395.73|21395.73|0
1648713560000|2022-03-31 07:59:20|21395.78|21395.78|21393.92|21393.92|21395.86|21395.86|21393.4|21393.4|0
1648713570000|2022-03-31 07:59:30|21393.85|21393.85|21394.73|21394.73|21394.73|21394.73|21393.85|21393.85|0
1648713580000|2022-03-31 07:59:40|21394.82|21394.82|21394.6|21394.6|21394.82|21394.82|21394.43|21394.43|0
1648713590000|2022-03-31 07:59:50|21394.64|21394.64|21393.7|21393.7|21394.7|21394.7|21393.32|21393.32|0
1648713600000|2022-03-31 08:00:00|21393.62|21393.62|21393.05|21393.05|21393.62|21393.62|21392.77|21392.77|0
1648713610000|2022-03-31 08:00:10|21393.08|21393.08|21393.1|21393.1|21393.13|21393.13|21392.93|21392.93|0
1648713620000|2022-03-31 08:00:20|21393.02|21393.02|21393.03|21393.03|21393.25|21393.25|21393.02|21393.02|0
1648713630000|2022-03-31 08:00:30|21392.86|21392.86|21392.77|21392.77|21392.86|21392.86|21392.65|21392.65|0
1648713640000|2022-03-31 08:00:40|21392.71|21392.71|21392.43|21392.43|21392.78|21392.78|21392.25|21392.25|0
1648713650000|2022-03-31 08:00:50|21392.54|21392.54|21392.34|21392.34|21392.62|21392.62|21392.27|21392.27|0
1648713660000|2022-03-31 08:01:00|21392.27|21392.27|21392.62|21392.62|21392.69|21392.69|21392.27|21392.27|0
1648713670000|2022-03-31 08:01:10|21392.82|21392.82|21391.12|21391.12|21392.97|21392.97|21391.12|21391.12|0
1648713680000|2022-03-31 08:01:20|21390.96|21390.96|21391.04|21391.04|21391.33|21391.33|21390.96|21390.96|0
1648713690000|2022-03-31 08:01:30|21391.12|21391.12|21390.61|21390.61|21391.12|21391.12|21390.61|21390.61|0
1648713700000|2022-03-31 08:01:40|21390.49|21390.49|21390.53|21390.53|21390.65|21390.65|21390.42|21390.42|0
1648713710000|2022-03-31 08:01:50|21390.17|21390.17|21390.21|21390.21|21390.3|21390.3|21390.12|21390.12|0
1648713720000|2022-03-31 08:02:00|21390.25|21390.25|21390.84|21390.84|21390.84|21390.84|21389.53|21389.53|0
1648713730000|2022-03-31 08:02:10|21390.64|21390.64|21390.17|21390.17|21390.84|21390.84|21390.1|21390.1|0
1648713740000|2022-03-31 08:02:20|21390.01|21390.01|21388.84|21388.84|21390.04|21390.04|21388.84|21388.84|0
1648713750000|2022-03-31 08:02:30|21388.67|21388.67|21389.09|21389.09|21389.09|21389.09|21388.59|21388.59|0
1648713760000|2022-03-31 08:02:40|21388.88|21388.88|21389.82|21389.82|21389.82|21389.82|21388.88|21388.88|0
1648713770000|2022-03-31 08:02:50|21389.88|21389.88|21389.64|21389.64|21389.88|21389.88|21389.62|21389.62|0
1648713780000|2022-03-31 08:03:00|21389.46|21389.46|21388.38|21388.38|21389.46|21389.46|21388.38|21388.38|0
1648713790000|2022-03-31 08:03:10|21388.29|21388.29|21384.81|21384.81|21388.29|21388.29|21384.7|21384.7|0
1648713800000|2022-03-31 08:03:20|21384.75|21384.75|21384.03|21384.03|21384.93|21384.93|21384.03|21384.03|0
1648713810000|2022-03-31 08:03:30|21384.09|21384.09|21384.03|21384.03|21384.17|21384.17|21383.95|21383.95|0
1648713820000|2022-03-31 08:03:40|21384.41|21384.41|21384.67|21384.67|21384.86|21384.86|21384.41|21384.41|0
1648713830000|2022-03-31 08:03:50|21384.63|21384.63|21385.34|21385.34|21385.34|21385.34|21384.6|21384.6|0
1648713840000|2022-03-31 08:04:00|21385.26|21385.26|21384.44|21384.44|21385.36|21385.36|21384.44|21384.44|0
1648713850000|2022-03-31 08:04:10|21384.36|21384.36|21382.92|21382.92|21384.36|21384.36|21382.92|21382.92|0
1648713860000|2022-03-31 08:04:20|21382.96|21382.96|21383.02|21383.02|21383.02|21383.02|21382.86|21382.86|0
1648713870000|2022-03-31 08:04:30|21383.07|21383.07|21382.46|21382.46|21383.07|21383.07|21382.35|21382.35|0
1648713880000|2022-03-31 08:04:40|21382.62|21382.62|21382.99|21382.99|21383.17|21383.17|21382.51|21382.51|0
1648713890000|2022-03-31 08:04:50|21383.06|21383.06|21383.3|21383.3|21383.53|21383.53|21383.06|21383.06|0
1648713900000|2022-03-31 08:05:00|21383.33|21383.33|21382.99|21382.99|21383.33|21383.33|21382.83|21382.83|0
1648713910000|2022-03-31 08:05:10|21382.95|21382.95|21382.45|21382.45|21382.99|21382.99|21382.25|21382.25|0
1648713920000|2022-03-31 08:05:20|21382.31|21382.31|21381.87|21381.87|21382.42|21382.42|21381.87|21381.87|0
1648713930000|2022-03-31 08:05:30|21381.82|21381.82|21382.3|21382.3|21382.49|21382.49|21381.56|21381.56|0
1648713940000|2022-03-31 08:05:40|21382.48|21382.48|21382.05|21382.05|21382.48|21382.48|21382.05|21382.05|0
1648713950000|2022-03-31 08:05:50|21382.14|21382.14|21382.57|21382.57|21383|21383|21382.14|21382.14|0
1648713960000|2022-03-31 08:06:00|21382.7|21382.7|21382.26|21382.26|21382.78|21382.78|21382.19|21382.19|0
1648713970000|2022-03-31 08:06:10|21382.2|21382.2|21382.59|21382.59|21382.67|21382.67|21382.2|21382.2|0
1648713980000|2022-03-31 08:06:20|21382.72|21382.72|21384.61|21384.61|21384.61|21384.61|21382.61|21382.61|0
1648713990000|2022-03-31 08:06:30|21384.71|21384.71|21385.12|21385.12|21385.32|21385.32|21384.71|21384.71|0
1648714000000|2022-03-31 08:06:40|21384.9|21384.9|21384.71|21384.71|21384.93|21384.93|21384.55|21384.55|0
1648714010000|2022-03-31 08:06:50|21384.8|21384.8|21384.42|21384.42|21384.93|21384.93|21384.42|21384.42|0
1648714020000|2022-03-31 08:07:00|21384.47|21384.47|21385.4|21385.4|21385.4|21385.4|21384.34|21384.34|0
1648714030000|2022-03-31 08:07:10|21385.37|21385.37|21385.36|21385.36|21385.37|21385.37|21385.1|21385.1|0
1648714040000|2022-03-31 08:07:20|21385.15|21385.15|21384.94|21384.94|21385.43|21385.43|21384.94|21384.94|0
1648714050000|2022-03-31 08:07:30|21384.73|21384.73|21384.78|21384.78|21384.78|21384.78|21384.55|21384.55|0
1648714060000|2022-03-31 08:07:40|21384.92|21384.92|21386.29|21386.29|21386.29|21386.29|21384.92|21384.92|0
1648714070000|2022-03-31 08:07:50|21386.5|21386.5|21386.22|21386.22|21386.5|21386.5|21386.08|21386.08|0
1648714080000|2022-03-31 08:08:00|21386.07|21386.07|21386.21|21386.21|21386.45|21386.45|21385.67|21385.67|0
1648714090000|2022-03-31 08:08:10|21386.46|21386.46|21386.1|21386.1|21386.55|21386.55|21386.1|21386.1|0
1648714100000|2022-03-31 08:08:20|21385.99|21385.99|21385.35|21385.35|21386.07|21386.07|21385.35|21385.35|0
1648714110000|2022-03-31 08:08:30|21385.44|21385.44|21385.44|21385.44|21385.48|21385.48|21385.39|21385.39|0
1648714120000|2022-03-31 08:08:40|21385.58|21385.58|21384.89|21384.89|21385.58|21385.58|21384.74|21384.74|0
1648714130000|2022-03-31 08:08:50|21384.8|21384.8|21383.78|21383.78|21384.8|21384.8|21383.78|21383.78|0
1648714140000|2022-03-31 08:09:00|21383.7|21383.7|21383.37|21383.37|21383.7|21383.7|21383.35|21383.35|0
1648714150000|2022-03-31 08:09:10|21383.48|21383.48|21383.8|21383.8|21383.86|21383.86|21383.48|21383.48|0
1648714160000|2022-03-31 08:09:20|21383.89|21383.89|21383.69|21383.69|21384.33|21384.33|21383.69|21383.69|0
1648714170000|2022-03-31 08:09:30|21383.58|21383.58|21383.35|21383.35|21383.64|21383.64|21383.35|21383.35|0
1648714180000|2022-03-31 08:09:40|21383.21|21383.21|21382.24|21382.24|21383.31|21383.31|21382.1|21382.1|0
1648714190000|2022-03-31 08:09:50|21382.29|21382.29|21383.91|21383.91|21383.91|21383.91|21382.29|21382.29|0
1648714200000|2022-03-31 08:10:00|21384|21384|21383.97|21383.97|21384.13|21384.13|21383.97|21383.97|0
1648714210000|2022-03-31 08:10:10|21383.65|21383.65|21385.17|21385.17|21385.23|21385.23|21383.49|21383.49|0
1648714220000|2022-03-31 08:10:20|21385.16|21385.16|21385.22|21385.22|21385.22|21385.22|21384.89|21384.89|0
1648714230000|2022-03-31 08:10:30|21385.09|21385.09|21385.14|21385.14|21385.14|21385.14|21384.72|21384.72|0
1648714240000|2022-03-31 08:10:40|21385.19|21385.19|21384.68|21384.68|21385.33|21385.33|21384.68|21384.68|0
1648714250000|2022-03-31 08:10:50|21384.79|21384.79|21385.35|21385.35|21385.35|21385.35|21384.79|21384.79|0
1648714260000|2022-03-31 08:11:00|21385.22|21385.22|21385.34|21385.34|21385.34|21385.34|21385.22|21385.22|0
1648714270000|2022-03-31 08:11:10|21385.29|21385.29|21385.72|21385.72|21385.86|21385.86|21385.02|21385.02|0
1648714280000|2022-03-31 08:11:20|21385.93|21385.93|21385.61|21385.61|21385.93|21385.93|21385.61|21385.61|0
1648714290000|2022-03-31 08:11:30|21385.72|21385.72|21385.58|21385.58|21386.22|21386.22|21385.58|21385.58|0
1648714300000|2022-03-31 08:11:40|21385.45|21385.45|21385.23|21385.23|21386|21386|21385.17|21385.17|0
1648714310000|2022-03-31 08:11:50|21385.05|21385.05|21385.29|21385.29|21385.29|21385.29|21384.91|21384.91|0
1648714320000|2022-03-31 08:12:00|21385.08|21385.08|21385.57|21385.57|21385.57|21385.57|21384.56|21384.56|0
1648714330000|2022-03-31 08:12:10|21385.42|21385.42|21385.54|21385.54|21385.64|21385.64|21385.4|21385.4|0
1648714340000|2022-03-31 08:12:20|21385.68|21385.68|21385.52|21385.52|21386.01|21386.01|21385.52|21385.52|0
1648714350000|2022-03-31 08:12:30|21385.71|21385.71|21385.86|21385.86|21385.88|21385.88|21385.61|21385.61|0
1648714360000|2022-03-31 08:12:40|21385.8|21385.8|21386.17|21386.17|21386.17|21386.17|21385.8|21385.8|0
1648714370000|2022-03-31 08:12:50|21386.1|21386.1|21386.34|21386.34|21386.34|21386.34|21385.97|21385.97|0
1648714380000|2022-03-31 08:13:00|21386.41|21386.41|21386.81|21386.81|21386.87|21386.87|21386.41|21386.41|0
1648714390000|2022-03-31 08:13:10|21386.76|21386.76|21387.18|21387.18|21387.18|21387.18|21386.76|21386.76|0
1648714400000|2022-03-31 08:13:20|21387.31|21387.31|21387.03|21387.03|21387.36|21387.36|21387.03|21387.03|0
1648714410000|2022-03-31 08:13:30|21386.96|21386.96|21386.21|21386.21|21386.96|21386.96|21385.95|21385.95|0
1648714420000|2022-03-31 08:13:40|21386.09|21386.09|21386.39|21386.39|21386.45|21386.45|21385.87|21385.87|0
1648714430000|2022-03-31 08:13:50|21386.44|21386.44|21385.36|21385.36|21386.44|21386.44|21385.36|21385.36|0
1648714440000|2022-03-31 08:14:00|21385.26|21385.26|21384.39|21384.39|21385.26|21385.26|21384.39|21384.39|0
1648714450000|2022-03-31 08:14:10|21384.53|21384.53|21385.11|21385.11|21385.24|21385.24|21384.53|21384.53|0
1648714460000|2022-03-31 08:14:20|21385.21|21385.21|21383.72|21383.72|21385.46|21385.46|21383.72|21383.72|0
1648714470000|2022-03-31 08:14:30|21383.48|21383.48|21382.48|21382.48|21383.48|21383.48|21382.48|21382.48|0
1648714480000|2022-03-31 08:14:40|21382.41|21382.41|21383.06|21383.06|21383.06|21383.06|21382.41|21382.41|0
1648714490000|2022-03-31 08:14:50|21382.92|21382.92|21383.51|21383.51|21383.51|21383.51|21382.63|21382.63|0
1648714500000|2022-03-31 08:15:00|21383.64|21383.64|21382.87|21382.87|21383.92|21383.92|21382.87|21382.87|0
1648714510000|2022-03-31 08:15:10|21382.73|21382.73|21381.88|21381.88|21382.73|21382.73|21381.88|21381.88|0
1648714520000|2022-03-31 08:15:20|21381.77|21381.77|21381.71|21381.71|21382.12|21382.12|21381.71|21381.71|0
1648714530000|2022-03-31 08:15:30|21381.67|21381.67|21381.3|21381.3|21381.67|21381.67|21381.3|21381.3|0
1648714540000|2022-03-31 08:15:40|21381.23|21381.23|21378.48|21378.48|21381.23|21381.23|21378.48|21378.48|0
1648714550000|2022-03-31 08:15:50|21378.39|21378.39|21375|21375|21378.39|21378.39|21375|21375|0
1648714560000|2022-03-31 08:16:00|21374.99|21374.99|21375.06|21375.06|21375.16|21375.16|21374.45|21374.45|0
1648714570000|2022-03-31 08:16:10|21375.01|21375.01|21372.75|21372.75|21375.16|21375.16|21372.75|21372.75|0
1648714580000|2022-03-31 08:16:20|21372.7|21372.7|21372.89|21372.89|21372.89|21372.89|21372.49|21372.49|0
1648714590000|2022-03-31 08:16:30|21372.72|21372.72|21373.3|21373.3|21373.35|21373.35|21372.64|21372.64|0
1648714600000|2022-03-31 08:16:40|21373.37|21373.37|21372.87|21372.87|21373.37|21373.37|21372.82|21372.82|0
1648714610000|2022-03-31 08:16:50|21372.77|21372.77|21372.74|21372.74|21372.88|21372.88|21372.74|21372.74|0
1648714620000|2022-03-31 08:17:00|21372.79|21372.79|21372.15|21372.15|21372.79|21372.79|21371.93|21371.93|0
1648714630000|2022-03-31 08:17:10|21372.09|21372.09|21372.09|21372.09|21372.17|21372.17|21372.08|21372.08|0
1648714640000|2022-03-31 08:17:20|21371.96|21371.96|21371.83|21371.83|21371.96|21371.96|21371.78|21371.78|0
1648714650000|2022-03-31 08:17:30|21371.97|21371.97|21372.12|21372.12|21372.23|21372.23|21371.97|21371.97|0
1648714660000|2022-03-31 08:17:40|21372.32|21372.32|21371.54|21371.54|21372.32|21372.32|21371.52|21371.52|0
1648714670000|2022-03-31 08:17:50|21371.29|21371.29|21370.09|21370.09|21371.29|21371.29|21370.06|21370.06|0
1648714680000|2022-03-31 08:18:00|21370.04|21370.04|21369.73|21369.73|21370.38|21370.38|21369.73|21369.73|0
1648714690000|2022-03-31 08:18:10|21369.79|21369.79|21369.47|21369.47|21370.14|21370.14|21369.47|21369.47|0
1648714700000|2022-03-31 08:18:20|21369.41|21369.41|21368.8|21368.8|21369.41|21369.41|21368.8|21368.8|0
1648714710000|2022-03-31 08:18:30|21368.68|21368.68|21368.5|21368.5|21368.8|21368.8|21368.5|21368.5|0
1648714720000|2022-03-31 08:18:40|21368.46|21368.46|21367.87|21367.87|21368.46|21368.46|21367.83|21367.83|0
1648714730000|2022-03-31 08:18:50|21367.85|21367.85|21367.41|21367.41|21368.02|21368.02|21367.37|21367.37|0
1648714740000|2022-03-31 08:19:00|21367.49|21367.49|21367.43|21367.43|21367.85|21367.85|21367.37|21367.37|0
1648714750000|2022-03-31 08:19:10|21367.38|21367.38|21368.22|21368.22|21368.27|21368.27|21367.27|21367.27|0
1648714760000|2022-03-31 08:19:20|21368.27|21368.27|21368.23|21368.23|21368.27|21368.27|21368.06|21368.06|0
1648714770000|2022-03-31 08:19:30|21368.12|21368.12|21367.51|21367.51|21368.26|21368.26|21367.51|21367.51|0
1648714780000|2022-03-31 08:19:40|21367.54|21367.54|21367.65|21367.65|21367.65|21367.65|21367.48|21367.48|0
1648714790000|2022-03-31 08:19:50|21367.5|21367.5|21367.8|21367.8|21367.9|21367.9|21367.47|21367.47|0
1648714800000|2022-03-31 08:20:00|21367.73|21367.73|21367.74|21367.74|21367.8|21367.8|21367.5|21367.5|0
1648714810000|2022-03-31 08:20:10|21367.83|21367.83|21367.52|21367.52|21367.93|21367.93|21367.42|21367.42|0
1648714820000|2022-03-31 08:20:20|21367.45|21367.45|21367.28|21367.28|21367.45|21367.45|21366.97|21366.97|0
1648714830000|2022-03-31 08:20:30|21366.87|21366.87|21367.07|21367.07|21367.18|21367.18|21366.75|21366.75|0
1648714840000|2022-03-31 08:20:40|21366.99|21366.99|21366.86|21366.86|21367.27|21367.27|21366.86|21366.86|0
1648714850000|2022-03-31 08:20:50|21366.91|21366.91|21365.81|21365.81|21367.21|21367.21|21365.81|21365.81|0
1648714860000|2022-03-31 08:21:00|21366.02|21366.02|21365.79|21365.79|21366.02|21366.02|21365.44|21365.44|0
1648714870000|2022-03-31 08:21:10|21365.69|21365.69|21365.17|21365.17|21365.85|21365.85|21365.13|21365.13|0
1648714880000|2022-03-31 08:21:20|21365.21|21365.21|21365.19|21365.19|21365.56|21365.56|21365.19|21365.19|0
1648714890000|2022-03-31 08:21:30|21365.27|21365.27|21365.18|21365.18|21365.34|21365.34|21364.85|21364.85|0
1648714900000|2022-03-31 08:21:40|21365.39|21365.39|21365.21|21365.21|21365.51|21365.51|21364.89|21364.89|0
1648714910000|2022-03-31 08:21:50|21365.13|21365.13|21364.79|21364.79|21365.13|21365.13|21364.79|21364.79|0
1648714920000|2022-03-31 08:22:00|21364.82|21364.82|21365|21365|21365|21365|21364.82|21364.82|0
1648714930000|2022-03-31 08:22:10|21364.94|21364.94|21363.98|21363.98|21364.94|21364.94|21363.94|21363.94|0
1648714940000|2022-03-31 08:22:20|21363.85|21363.85|21364.05|21364.05|21364.05|21364.05|21363.63|21363.63|0
1648714950000|2022-03-31 08:22:30|21364.29|21364.29|21364.68|21364.68|21364.86|21364.86|21364.29|21364.29|0
1648714960000|2022-03-31 08:22:40|21364.46|21364.46|21364.54|21364.54|21364.57|21364.57|21364.24|21364.24|0
1648714970000|2022-03-31 08:22:50|21364.52|21364.52|21365.17|21365.17|21365.17|21365.17|21364.52|21364.52|0
1648714980000|2022-03-31 08:23:00|21365.24|21365.24|21365.2|21365.2|21365.24|21365.24|21364.98|21364.98|0
1648714990000|2022-03-31 08:23:10|21365.31|21365.31|21365.16|21365.16|21365.31|21365.31|21365.14|21365.14|0
1648715000000|2022-03-31 08:23:20|21365.06|21365.06|21365.03|21365.03|21365.06|21365.06|21365.03|21365.03|0
1648715010000|2022-03-31 08:23:30|21364.72|21364.72|21363.21|21363.21|21364.82|21364.82|21363.16|21363.16|0
1648715020000|2022-03-31 08:23:40|21363.28|21363.28|21362.75|21362.75|21363.38|21363.38|21362.73|21362.73|0
1648715030000|2022-03-31 08:23:50|21362.81|21362.81|21363.19|21363.19|21363.19|21363.19|21362.56|21362.56|0
1648715040000|2022-03-31 08:24:00|21363.16|21363.16|21362.65|21362.65|21363.41|21363.41|21362.65|21362.65|0
1648715050000|2022-03-31 08:24:10|21362.58|21362.58|21362.99|21362.99|21363.21|21363.21|21362.47|21362.47|0
1648715060000|2022-03-31 08:24:20|21363.03|21363.03|21362.83|21362.83|21363.2|21363.2|21362.83|21362.83|0
1648715070000|2022-03-31 08:24:30|21362.59|21362.59|21361.93|21361.93|21362.59|21362.59|21361.79|21361.79|0
1648715080000|2022-03-31 08:24:40|21361.86|21361.86|21360.44|21360.44|21361.86|21361.86|21360.44|21360.44|0
1648715090000|2022-03-31 08:24:50|21360.41|21360.41|21360.2|21360.2|21360.41|21360.41|21360.17|21360.17|0
1648715100000|2022-03-31 08:25:00|21360.1|21360.1|21359.21|21359.21|21360.1|21360.1|21359.13|21359.13|0
1648715110000|2022-03-31 08:25:10|21359.19|21359.19|21359.11|21359.11|21359.71|21359.71|21359.02|21359.02|0
1648715120000|2022-03-31 08:25:20|21359.16|21359.16|21359.53|21359.53|21359.53|21359.53|21359.16|21359.16|0
1648715130000|2022-03-31 08:25:30|21359.82|21359.82|21360.33|21360.33|21360.4|21360.4|21359.82|21359.82|0
1648715140000|2022-03-31 08:25:40|21360.18|21360.18|21359.49|21359.49|21360.26|21360.26|21359.3|21359.3|0
1648715150000|2022-03-31 08:25:50|21359.42|21359.42|21359.53|21359.53|21359.59|21359.59|21359.42|21359.42|0
1648715160000|2022-03-31 08:26:00|21359.47|21359.47|21359.73|21359.73|21359.94|21359.94|21359.47|21359.47|0
1648715170000|2022-03-31 08:26:10|21359.6|21359.6|21359.45|21359.45|21359.61|21359.61|21359.35|21359.35|0
1648715180000|2022-03-31 08:26:20|21359.34|21359.34|21358.97|21358.97|21359.45|21359.45|21358.56|21358.56|0
1648715190000|2022-03-31 08:26:30|21359.03|21359.03|21358.9|21358.9|21359.09|21359.09|21358.67|21358.67|0
1648715200000|2022-03-31 08:26:40|21358.94|21358.94|21358.28|21358.28|21358.94|21358.94|21358.13|21358.13|0
1648715210000|2022-03-31 08:26:50|21358.44|21358.44|21358.04|21358.04|21358.55|21358.55|21358.04|21358.04|0
1648715220000|2022-03-31 08:27:00|21357.88|21357.88|21358.24|21358.24|21358.4|21358.4|21357.88|21357.88|0
1648715230000|2022-03-31 08:27:10|21358.18|21358.18|21356.74|21356.74|21358.18|21358.18|21356.72|21356.72|0
1648715240000|2022-03-31 08:27:20|21356.77|21356.77|21356.63|21356.63|21356.89|21356.89|21356.55|21356.55|0
1648715250000|2022-03-31 08:27:30|21356.74|21356.74|21357.06|21357.06|21357.06|21357.06|21356.74|21356.74|0
1648715260000|2022-03-31 08:27:40|21357.17|21357.17|21356.41|21356.41|21357.17|21357.17|21356.41|21356.41|0
1648715270000|2022-03-31 08:27:50|21356.51|21356.51|21356.62|21356.62|21356.65|21356.65|21356.3|21356.3|0
1648715280000|2022-03-31 08:28:00|21356.73|21356.73|21357.1|21357.1|21357.21|21357.21|21356.73|21356.73|0
1648715290000|2022-03-31 08:28:10|21357.07|21357.07|21355.44|21355.44|21357.07|21357.07|21355.44|21355.44|0
1648715300000|2022-03-31 08:28:20|21355.62|21355.62|21354.79|21354.79|21355.62|21355.62|21354.79|21354.79|0
1648715310000|2022-03-31 08:28:30|21354.9|21354.9|21355.16|21355.16|21355.36|21355.36|21354.82|21354.82|0
1648715320000|2022-03-31 08:28:40|21355|21355|21354.3|21354.3|21355|21355|21354.3|21354.3|0
1648715330000|2022-03-31 08:28:50|21354.16|21354.16|21353.69|21353.69|21354.16|21354.16|21353.32|21353.32|0
1648715340000|2022-03-31 08:29:00|21353.74|21353.74|21353.25|21353.25|21353.74|21353.74|21353.07|21353.07|0
1648715350000|2022-03-31 08:29:10|21353.22|21353.22|21353.15|21353.15|21353.34|21353.34|21353.05|21353.05|0
1648715360000|2022-03-31 08:29:20|21352.88|21352.88|21352.74|21352.74|21353.01|21353.01|21352.62|21352.62|0
1648715370000|2022-03-31 08:29:30|21352.83|21352.83|21352.66|21352.66|21353.15|21353.15|21352.66|21352.66|0
1648715380000|2022-03-31 08:29:40|21352.58|21352.58|21352.42|21352.42|21352.58|21352.58|21352.14|21352.14|0
1648715390000|2022-03-31 08:29:50|21352.13|21352.13|21350.95|21350.95|21352.13|21352.13|21350.88|21350.88|0
1648715400000|2022-03-31 08:30:00|21350.96|21350.96|21350.63|21350.63|21351.24|21351.24|21350.63|21350.63|0
1648715410000|2022-03-31 08:30:10|21350.48|21350.48|21350.64|21350.64|21350.75|21350.75|21350.25|21350.25|0
1648715420000|2022-03-31 08:30:20|21350.58|21350.58|21350.64|21350.64|21350.76|21350.76|21350.42|21350.42|0
1648715430000|2022-03-31 08:30:30|21350.52|21350.52|21349.97|21349.97|21350.52|21350.52|21349.81|21349.81|0
1648715440000|2022-03-31 08:30:40|21349.82|21349.82|21349.44|21349.44|21349.82|21349.82|21349.44|21349.44|0
1648715450000|2022-03-31 08:30:50|21349.51|21349.51|21349.43|21349.43|21349.51|21349.51|21349.35|21349.35|0
1648715460000|2022-03-31 08:31:00|21349.47|21349.47|21348.34|21348.34|21349.69|21349.69|21348.34|21348.34|0
1648715470000|2022-03-31 08:31:10|21348.44|21348.44|21347.22|21347.22|21348.64|21348.64|21347.22|21347.22|0
1648715480000|2022-03-31 08:31:20|21347.35|21347.35|21347.3|21347.3|21347.35|21347.35|21347.3|21347.3|0
1648715490000|2022-03-31 08:31:30|21347.31|21347.31|21347.79|21347.79|21347.79|21347.79|21347.28|21347.28|0
1648715500000|2022-03-31 08:31:40|21347.86|21347.86|21347.9|21347.9|21347.9|21347.9|21347.76|21347.76|0
1648715510000|2022-03-31 08:31:50|21348.11|21348.11|21348.27|21348.27|21348.28|21348.28|21347.98|21347.98|0
1648715520000|2022-03-31 08:32:00|21348.32|21348.32|21347.43|21347.43|21348.32|21348.32|21347.35|21347.35|0
1648715530000|2022-03-31 08:32:10|21347.21|21347.21|21346.84|21346.84|21347.21|21347.21|21346.84|21346.84|0
1648715540000|2022-03-31 08:32:20|21346.89|21346.89|21345.98|21345.98|21346.89|21346.89|21345.89|21345.89|0
1648715550000|2022-03-31 08:32:30|21345.87|21345.87|21344.91|21344.91|21345.87|21345.87|21344.91|21344.91|0
1648715560000|2022-03-31 08:32:40|21345.12|21345.12|21343.46|21343.46|21345.17|21345.17|21343.37|21343.37|0
1648715570000|2022-03-31 08:32:50|21343.41|21343.41|21342.06|21342.06|21343.47|21343.47|21342.03|21342.03|0
1648715580000|2022-03-31 08:33:00|21342.01|21342.01|21341.43|21341.43|21342.31|21342.31|21341.43|21341.43|0
1648715590000|2022-03-31 08:33:10|21341.46|21341.46|21341.1|21341.1|21341.47|21341.47|21341.06|21341.06|0
1648715600000|2022-03-31 08:33:20|21341.18|21341.18|21341.08|21341.08|21341.39|21341.39|21340.92|21340.92|0
1648715610000|2022-03-31 08:33:30|21340.66|21340.66|21340.91|21340.91|21340.99|21340.99|21340.66|21340.66|0
1648715620000|2022-03-31 08:33:40|21341|21341|21340.77|21340.77|21341.1|21341.1|21340.77|21340.77|0
1648715630000|2022-03-31 08:33:50|21340.81|21340.81|21340.76|21340.76|21340.98|21340.98|21340.73|21340.73|0
1648715640000|2022-03-31 08:34:00|21340.7|21340.7|21340.68|21340.68|21340.7|21340.7|21340.55|21340.55|0
1648715650000|2022-03-31 08:34:10|21340.78|21340.78|21340.67|21340.67|21341.08|21341.08|21340.64|21340.64|0
1648715660000|2022-03-31 08:34:20|21340.84|21340.84|21341.38|21341.38|21341.38|21341.38|21340.84|21340.84|0
1648715670000|2022-03-31 08:34:30|21341.48|21341.48|21343.05|21343.05|21343.13|21343.13|21341.41|21341.41|0
1648715680000|2022-03-31 08:34:40|21343.16|21343.16|21344.19|21344.19|21344.22|21344.22|21343.16|21343.16|0
1648715690000|2022-03-31 08:34:50|21344.42|21344.42|21344.54|21344.54|21344.72|21344.72|21344.42|21344.42|0
1648715700000|2022-03-31 08:35:00|21344.64|21344.64|21344.59|21344.59|21344.88|21344.88|21344.59|21344.59|0
1648715710000|2022-03-31 08:35:10|21344.49|21344.49|21344.96|21344.96|21344.96|21344.96|21344.41|21344.41|0
1648715720000|2022-03-31 08:35:20|21345.09|21345.09|21345.52|21345.52|21345.52|21345.52|21345.09|21345.09|0
1648715730000|2022-03-31 08:35:30|21345.46|21345.46|21344.95|21344.95|21345.46|21345.46|21344.73|21344.73|0
1648715740000|2022-03-31 08:35:40|21344.9|21344.9|21344.73|21344.73|21345.03|21345.03|21344.73|21344.73|0
1648715750000|2022-03-31 08:35:50|21344.57|21344.57|21344.39|21344.39|21344.57|21344.57|21344.37|21344.37|0
1648715760000|2022-03-31 08:36:00|21344.3|21344.3|21344.38|21344.38|21344.73|21344.73|21344.21|21344.21|0
1648715770000|2022-03-31 08:36:10|21344.54|21344.54|21344.44|21344.44|21344.54|21344.54|21344.44|21344.44|0
1648715780000|2022-03-31 08:36:20|21344.41|21344.41|21344.67|21344.67|21344.67|21344.67|21344.41|21344.41|0
1648715790000|2022-03-31 08:36:30|21344.57|21344.57|21344.43|21344.43|21344.64|21344.64|21344.4|21344.4|0
1648715800000|2022-03-31 08:36:40|21344.57|21344.57|21345.94|21345.94|21345.94|21345.94|21344.57|21344.57|0
1648715810000|2022-03-31 08:36:50|21346.1|21346.1|21348.5|21348.5|21348.54|21348.54|21346.1|21346.1|0
1648715820000|2022-03-31 08:37:00|21348.86|21348.86|21349.39|21349.39|21349.39|21349.39|21348.75|21348.75|0
1648715830000|2022-03-31 08:37:10|21349.48|21349.48|21349.95|21349.95|21349.95|21349.95|21349.31|21349.31|0
1648715840000|2022-03-31 08:37:20|21350.01|21350.01|21349.84|21349.84|21350.26|21350.26|21349.83|21349.83|0
1648715850000|2022-03-31 08:37:30|21349.87|21349.87|21350|21350|21350|21350|21349.78|21349.78|0
1648715860000|2022-03-31 08:37:40|21350.11|21350.11|21349.18|21349.18|21350.11|21350.11|21349.18|21349.18|0
1648715870000|2022-03-31 08:37:50|21348.99|21348.99|21347.44|21347.44|21348.99|21348.99|21347.24|21347.24|0
1648715880000|2022-03-31 08:38:00|21347.57|21347.57|21346.85|21346.85|21347.57|21347.57|21346.85|21346.85|0
1648715890000|2022-03-31 08:38:10|21347|21347|21344.92|21344.92|21347.11|21347.11|21344.92|21344.92|0
1648715900000|2022-03-31 08:38:20|21344.84|21344.84|21343.98|21343.98|21344.98|21344.98|21343.98|21343.98|0
1648715910000|2022-03-31 08:38:30|21342.94|21342.94|21343.06|21343.06|21343.08|21343.08|21342.92|21342.92|0
1648715920000|2022-03-31 08:38:40|21343.14|21343.14|21342.96|21342.96|21343.14|21343.14|21342.85|21342.85|0
1648715930000|2022-03-31 08:38:50|21342.88|21342.88|21342.27|21342.27|21342.95|21342.95|21342.23|21342.23|0
1648715940000|2022-03-31 08:39:00|21342.2|21342.2|21342.36|21342.36|21342.36|21342.36|21342.15|21342.15|0
1648715950000|2022-03-31 08:39:10|21342.28|21342.28|21342.32|21342.32|21342.32|21342.32|21342.06|21342.06|0
1648715960000|2022-03-31 08:39:20|21342.25|21342.25|21341.61|21341.61|21342.25|21342.25|21341.55|21341.55|0
1648715970000|2022-03-31 08:39:30|21341.52|21341.52|21341.52|21341.52|21341.52|21341.52|21341.52|21341.52|0
1648715980000|2022-03-31 08:39:40|21341.5|21341.5|21341.19|21341.19|21341.5|21341.5|21341.19|21341.19|0
1648715990000|2022-03-31 08:39:50|21341.14|21341.14|21340.05|21340.05|21341.21|21341.21|21340.05|21340.05|0
1648716000000|2022-03-31 08:40:00|21340.12|21340.12|21340.07|21340.07|21340.12|21340.12|21339.99|21339.99|0
1648716010000|2022-03-31 08:40:10|21340.01|21340.01|21339.47|21339.47|21340.22|21340.22|21339.47|21339.47|0
1648716020000|2022-03-31 08:40:20|21339.56|21339.56|21339.58|21339.58|21339.87|21339.87|21339.56|21339.56|0
1648716030000|2022-03-31 08:40:30|21339.5|21339.5|21339.35|21339.35|21339.5|21339.5|21339.21|21339.21|0
1648716040000|2022-03-31 08:40:40|21339.29|21339.29|21339.8|21339.8|21339.8|21339.8|21339.29|21339.29|0
1648716050000|2022-03-31 08:40:50|21339.64|21339.64|21340.04|21340.04|21340.09|21340.09|21339.64|21339.64|0
1648716060000|2022-03-31 08:41:00|21340.07|21340.07|21339.89|21339.89|21340.46|21340.46|21339.89|21339.89|0
1648716070000|2022-03-31 08:41:10|21339.86|21339.86|21339.78|21339.78|21339.88|21339.88|21339.78|21339.78|0
1648716080000|2022-03-31 08:41:20|21339.92|21339.92|21340.04|21340.04|21340.3|21340.3|21339.92|21339.92|0
1648716090000|2022-03-31 08:41:30|21339.97|21339.97|21340.34|21340.34|21340.34|21340.34|21339.97|21339.97|0
1648716100000|2022-03-31 08:41:40|21340.25|21340.25|21339.64|21339.64|21340.25|21340.25|21339.64|21339.64|0
1648716110000|2022-03-31 08:41:50|21339.6|21339.6|21339.36|21339.36|21339.6|21339.6|21339.29|21339.29|0
1648716120000|2022-03-31 08:42:00|21339.35|21339.35|21339.12|21339.12|21339.61|21339.61|21339.12|21339.12|0
1648716130000|2022-03-31 08:42:10|21339.06|21339.06|21339.51|21339.51|21339.61|21339.61|21339|21339|0
1648716140000|2022-03-31 08:42:20|21339.39|21339.39|21339.23|21339.23|21339.39|21339.39|21338.62|21338.62|0
1648716150000|2022-03-31 08:42:30|21339.15|21339.15|21338.81|21338.81|21339.26|21339.26|21338.69|21338.69|0
1648716160000|2022-03-31 08:42:40|21338.93|21338.93|21339.23|21339.23|21339.23|21339.23|21338.82|21338.82|0
1648716170000|2022-03-31 08:42:50|21339.28|21339.28|21339.61|21339.61|21339.61|21339.61|21339.13|21339.13|0
1648716180000|2022-03-31 08:43:00|21339.51|21339.51|21339.5|21339.5|21339.6|21339.6|21339.31|21339.31|0
1648716190000|2022-03-31 08:43:10|21339.52|21339.52|21340.46|21340.46|21340.46|21340.46|21339.52|21339.52|0
1648716200000|2022-03-31 08:43:20|21340.61|21340.61|21340.5|21340.5|21340.61|21340.61|21340.35|21340.35|0
1648716210000|2022-03-31 08:43:30|21340.4|21340.4|21340.19|21340.19|21340.4|21340.4|21340.03|21340.03|0
1648716220000|2022-03-31 08:43:40|21340.29|21340.29|21340.48|21340.48|21340.48|21340.48|21340.24|21340.24|0
1648716230000|2022-03-31 08:43:50|21340.58|21340.58|21339.92|21339.92|21340.85|21340.85|21339.92|21339.92|0
1648716240000|2022-03-31 08:44:00|21339.96|21339.96|21340.27|21340.27|21340.58|21340.58|21339.96|21339.96|0
1648716250000|2022-03-31 08:44:10|21340.15|21340.15|21339.97|21339.97|21340.44|21340.44|21339.97|21339.97|0
1648716260000|2022-03-31 08:44:20|21340.03|21340.03|21339.6|21339.6|21340.03|21340.03|21339.46|21339.46|0
1648716270000|2022-03-31 08:44:30|21339.65|21339.65|21339.65|21339.65|21339.65|21339.65|21339.58|21339.58|0
1648716280000|2022-03-31 08:44:40|21339.59|21339.59|21339.24|21339.24|21339.8|21339.8|21339.24|21339.24|0
1648716290000|2022-03-31 08:44:50|21339.16|21339.16|21339.05|21339.05|21339.16|21339.16|21339.05|21339.05|0
1648716300000|2022-03-31 08:45:00|21339.08|21339.08|21339.06|21339.06|21339.08|21339.08|21338.58|21338.58|0
1648716310000|2022-03-31 08:45:10|21339.2|21339.2|21339.52|21339.52|21339.62|21339.62|21339.2|21339.2|0
1648716320000|2022-03-31 08:45:20|21339.55|21339.55|21338.82|21338.82|21339.78|21339.78|21338.82|21338.82|0
1648716330000|2022-03-31 08:45:30|21338.66|21338.66|21337.41|21337.41|21338.66|21338.66|21337.28|21337.28|0
1648716340000|2022-03-31 08:45:40|21337.46|21337.46|21337.83|21337.83|21337.83|21337.83|21337.33|21337.33|0
1648716350000|2022-03-31 08:45:50|21337.93|21337.93|21337.74|21337.74|21338.08|21338.08|21337.74|21337.74|0
1648716360000|2022-03-31 08:46:00|21337.91|21337.91|21338.02|21338.02|21338.07|21338.07|21337.9|21337.9|0
1648716370000|2022-03-31 08:46:10|21338.11|21338.11|21338.56|21338.56|21338.63|21338.63|21337.91|21337.91|0
1648716380000|2022-03-31 08:46:20|21338.52|21338.52|21338.16|21338.16|21338.52|21338.52|21337.92|21337.92|0
1648716390000|2022-03-31 08:46:30|21338.12|21338.12|21338.09|21338.09|21338.26|21338.26|21337.96|21337.96|0
1648716400000|2022-03-31 08:46:40|21338.07|21338.07|21337.64|21337.64|21338.07|21338.07|21337.64|21337.64|0
1648716410000|2022-03-31 08:46:50|21337.45|21337.45|21337.54|21337.54|21337.59|21337.59|21337.31|21337.31|0
1648716420000|2022-03-31 08:47:00|21337.48|21337.48|21337.51|21337.51|21337.57|21337.57|21337.43|21337.43|0
1648716430000|2022-03-31 08:47:10|21337.42|21337.42|21337.06|21337.06|21337.42|21337.42|21337.04|21337.04|0
1648716440000|2022-03-31 08:47:20|21337.19|21337.19|21337.62|21337.62|21337.62|21337.62|21337.19|21337.19|0
1648716450000|2022-03-31 08:47:30|21337.36|21337.36|21337.31|21337.31|21337.36|21337.36|21337.11|21337.11|0
1648716460000|2022-03-31 08:47:40|21337.38|21337.38|21337.23|21337.23|21337.52|21337.52|21337.19|21337.19|0
1648716470000|2022-03-31 08:47:50|21337.12|21337.12|21336.99|21336.99|21337.14|21337.14|21336.9|21336.9|0
1648716480000|2022-03-31 08:48:00|21336.83|21336.83|21336.39|21336.39|21336.83|21336.83|21336.39|21336.39|0
1648716490000|2022-03-31 08:48:10|21336.24|21336.24|21336.62|21336.62|21336.62|21336.62|21336.24|21336.24|0
1648716500000|2022-03-31 08:48:20|21336.68|21336.68|21337.36|21337.36|21337.36|21337.36|21336.68|21336.68|0
1648716510000|2022-03-31 08:48:30|21337.66|21337.66|21337.97|21337.97|21337.98|21337.98|21337.66|21337.66|0
1648716520000|2022-03-31 08:48:40|21337.83|21337.83|21337.67|21337.67|21337.83|21337.83|21337.67|21337.67|0
1648716530000|2022-03-31 08:48:50|21337.89|21337.89|21338.14|21338.14|21338.14|21338.14|21337.86|21337.86|0
1648716540000|2022-03-31 08:49:00|21338.29|21338.29|21338.44|21338.44|21338.44|21338.44|21338.29|21338.29|0
1648716550000|2022-03-31 08:49:10|21338.37|21338.37|21338.4|21338.4|21338.47|21338.47|21338.06|21338.06|0
1648716560000|2022-03-31 08:49:20|21338.51|21338.51|21338.07|21338.07|21338.54|21338.54|21338.07|21338.07|0
1648716570000|2022-03-31 08:49:30|21338.28|21338.28|21338.62|21338.62|21338.62|21338.62|21338.21|21338.21|0
1648716580000|2022-03-31 08:49:40|21338.57|21338.57|21338.67|21338.67|21338.76|21338.76|21338.51|21338.51|0
1648716590000|2022-03-31 08:49:50|21338.31|21338.31|21337.9|21337.9|21338.31|21338.31|21337.9|21337.9|0
1648716600000|2022-03-31 08:50:00|21337.94|21337.94|21337.17|21337.17|21338.18|21338.18|21337.17|21337.17|0
1648716610000|2022-03-31 08:50:10|21337.03|21337.03|21336.89|21336.89|21337.03|21337.03|21336.33|21336.33|0
1648716620000|2022-03-31 08:50:20|21336.96|21336.96|21336.63|21336.63|21336.96|21336.96|21336.45|21336.45|0
1648716630000|2022-03-31 08:50:30|21336.55|21336.55|21336.67|21336.67|21336.67|21336.67|21336.43|21336.43|0
1648716640000|2022-03-31 08:50:40|21336.58|21336.58|21337.83|21337.83|21337.95|21337.95|21336.56|21336.56|0
1648716650000|2022-03-31 08:50:50|21337.48|21337.48|21337.64|21337.64|21337.64|21337.64|21337.48|21337.48|0
1648716660000|2022-03-31 08:51:00|21337.59|21337.59|21337.84|21337.84|21337.84|21337.84|21337.47|21337.47|0
1648716670000|2022-03-31 08:51:10|21337.89|21337.89|21338.49|21338.49|21338.49|21338.49|21337.89|21337.89|0
1648716680000|2022-03-31 08:51:20|21338.65|21338.65|21338.19|21338.19|21338.65|21338.65|21337.98|21337.98|0
1648716690000|2022-03-31 08:51:30|21338.26|21338.26|21337.9|21337.9|21338.54|21338.54|21337.85|21337.85|0
1648716700000|2022-03-31 08:51:40|21337.93|21337.93|21338.07|21338.07|21338.07|21338.07|21337.85|21337.85|0
1648716710000|2022-03-31 08:51:50|21338.13|21338.13|21338.57|21338.57|21338.9|21338.9|21338.06|21338.06|0
1648716720000|2022-03-31 08:52:00|21338.76|21338.76|21338.16|21338.16|21338.9|21338.9|21338.16|21338.16|0
1648716730000|2022-03-31 08:52:10|21338.19|21338.19|21338.35|21338.35|21338.35|21338.35|21337.59|21337.59|0
1648716740000|2022-03-31 08:52:20|21338.28|21338.28|21338.55|21338.55|21338.65|21338.65|21338.28|21338.28|0
1648716750000|2022-03-31 08:52:30|21338.61|21338.61|21338.35|21338.35|21338.61|21338.61|21338.25|21338.25|0
1648716760000|2022-03-31 08:52:40|21338.45|21338.45|21338.35|21338.35|21338.45|21338.45|21338.26|21338.26|0
1648716770000|2022-03-31 08:52:50|21338.28|21338.28|21338.16|21338.16|21338.37|21338.37|21338.16|21338.16|0
1648716780000|2022-03-31 08:53:00|21338.17|21338.17|21338.53|21338.53|21338.53|21338.53|21338.17|21338.17|0
1648716790000|2022-03-31 08:53:10|21338.71|21338.71|21338.92|21338.92|21338.92|21338.92|21338.61|21338.61|0
1648716800000|2022-03-31 08:53:20|21338.86|21338.86|21338.95|21338.95|21339.13|21339.13|21338.84|21338.84|0
1648716810000|2022-03-31 08:53:30|21338.91|21338.91|21338.88|21338.88|21339|21339|21338.73|21338.73|0
1648716820000|2022-03-31 08:53:40|21338.99|21338.99|21338.78|21338.78|21338.99|21338.99|21338.78|21338.78|0
1648716830000|2022-03-31 08:53:50|21338.75|21338.75|21338.97|21338.97|21338.97|21338.97|21338.61|21338.61|0
1648716840000|2022-03-31 08:54:00|21339.24|21339.24|21338.96|21338.96|21339.44|21339.44|21338.96|21338.96|0
1648716850000|2022-03-31 08:54:10|21338.79|21338.79|21339.01|21339.01|21339.38|21339.38|21338.56|21338.56|0
1648716860000|2022-03-31 08:54:20|21338.8|21338.8|21341.21|21341.21|21341.42|21341.42|21338.8|21338.8|0
1648716870000|2022-03-31 08:54:30|21341.31|21341.31|21341.44|21341.44|21341.53|21341.53|21341.31|21341.31|0
1648716880000|2022-03-31 08:54:40|21341.38|21341.38|21341.18|21341.18|21341.38|21341.38|21341.01|21341.01|0
1648716890000|2022-03-31 08:54:50|21341.27|21341.27|21342.25|21342.25|21342.25|21342.25|21341.18|21341.18|0
1648716900000|2022-03-31 08:55:00|21342.3|21342.3|21343.51|21343.51|21343.55|21343.55|21342.15|21342.15|0
1648716910000|2022-03-31 08:55:10|21343.3|21343.3|21343.23|21343.23|21343.56|21343.56|21343.17|21343.17|0
1648716920000|2022-03-31 08:55:20|21343.31|21343.31|21343.14|21343.14|21343.43|21343.43|21343.14|21343.14|0
1648716930000|2022-03-31 08:55:30|21342.96|21342.96|21342.99|21342.99|21343.07|21343.07|21342.77|21342.77|0
1648716940000|2022-03-31 08:55:40|21342.88|21342.88|21343|21343|21343|21343|21342.74|21342.74|0
1648716950000|2022-03-31 08:55:50|21343.23|21343.23|21343.91|21343.91|21344.04|21344.04|21343.23|21343.23|0
1648716960000|2022-03-31 08:56:00|21343.99|21343.99|21343.55|21343.55|21343.99|21343.99|21343.55|21343.55|0
1648716970000|2022-03-31 08:56:10|21343.6|21343.6|21343.61|21343.61|21343.61|21343.61|21343.39|21343.39|0
1648716980000|2022-03-31 08:56:20|21343.7|21343.7|21343.82|21343.82|21343.82|21343.82|21343.59|21343.59|0
1648716990000|2022-03-31 08:56:30|21344.16|21344.16|21344.38|21344.38|21344.52|21344.52|21344.16|21344.16|0
1648717000000|2022-03-31 08:56:40|21344.47|21344.47|21343.91|21343.91|21344.47|21344.47|21343.84|21343.84|0
1648717010000|2022-03-31 08:56:50|21343.8|21343.8|21344.23|21344.23|21344.23|21344.23|21343.8|21343.8|0
1648717020000|2022-03-31 08:57:00|21344.35|21344.35|21344.5|21344.5|21344.5|21344.5|21344.29|21344.29|0
1648717030000|2022-03-31 08:57:10|21344.51|21344.51|21344.43|21344.43|21344.51|21344.51|21344.43|21344.43|0
1648717040000|2022-03-31 08:57:20|21344.27|21344.27|21344.42|21344.42|21344.42|21344.42|21344.27|21344.27|0
1648717050000|2022-03-31 08:57:30|21344.46|21344.46|21344.17|21344.17|21344.49|21344.49|21344.17|21344.17|0
1648717060000|2022-03-31 08:57:40|21344.18|21344.18|21344.89|21344.89|21344.98|21344.98|21344.12|21344.12|0
1648717070000|2022-03-31 08:57:50|21345.04|21345.04|21345.45|21345.45|21345.45|21345.45|21345.04|21345.04|0
1648717080000|2022-03-31 08:58:00|21345.37|21345.37|21345.47|21345.47|21345.49|21345.49|21345.33|21345.33|0
1648717090000|2022-03-31 08:58:10|21345.29|21345.29|21345.36|21345.36|21345.45|21345.45|21345.05|21345.05|0
1648717100000|2022-03-31 08:58:20|21345.44|21345.44|21345.68|21345.68|21345.68|21345.68|21345.41|21345.41|0
1648717110000|2022-03-31 08:58:30|21345.74|21345.74|21345.62|21345.62|21345.74|21345.74|21345.46|21345.46|0
1648717120000|2022-03-31 08:58:40|21345.59|21345.59|21345.54|21345.54|21345.66|21345.66|21345.51|21345.51|0
1648717130000|2022-03-31 08:58:50|21345.64|21345.64|21346.13|21346.13|21346.13|21346.13|21345.44|21345.44|0
1648717140000|2022-03-31 08:59:00|21346.07|21346.07|21345.75|21345.75|21346.21|21346.21|21345.68|21345.68|0
1648717150000|2022-03-31 08:59:10|21345.82|21345.82|21345.4|21345.4|21345.82|21345.82|21345.37|21345.37|0
1648717160000|2022-03-31 08:59:20|21345.49|21345.49|21345.34|21345.34|21345.62|21345.62|21345.34|21345.34|0
1648717170000|2022-03-31 08:59:30|21345.29|21345.29|21345.41|21345.41|21345.41|21345.41|21345.21|21345.21|0
1648717180000|2022-03-31 08:59:40|21345.43|21345.43|21345.82|21345.82|21345.92|21345.92|21345.38|21345.38|0
1648717190000|2022-03-31 08:59:50|21345.68|21345.68|21345.87|21345.87|21345.89|21345.89|21345.68|21345.68|0
1648717200000|2022-03-31 09:00:00|21345.93|21345.93|21345.43|21345.43|21346.07|21346.07|21345.35|21345.35|0
1648717210000|2022-03-31 09:00:10|21345.48|21345.48|21345.54|21345.54|21345.62|21345.62|21345.48|21345.48|0
1648717220000|2022-03-31 09:00:20|21345.57|21345.57|21344.67|21344.67|21345.57|21345.57|21344.67|21344.67|0
1648717230000|2022-03-31 09:00:30|21344.72|21344.72|21344.95|21344.95|21344.95|21344.95|21344.72|21344.72|0
1648717240000|2022-03-31 09:00:40|21344.96|21344.96|21345.51|21345.51|21345.62|21345.62|21344.96|21344.96|0
1648717250000|2022-03-31 09:00:50|21345.37|21345.37|21344.53|21344.53|21345.37|21345.37|21344.53|21344.53|0
1648717260000|2022-03-31 09:01:00|21344.46|21344.46|21345.88|21345.88|21345.9|21345.9|21344.46|21344.46|0
1648717270000|2022-03-31 09:01:10|21345.83|21345.83|21346.07|21346.07|21346.2|21346.2|21345.83|21345.83|0
1648717280000|2022-03-31 09:01:20|21346.01|21346.01|21346.84|21346.84|21346.84|21346.84|21346.01|21346.01|0
1648717290000|2022-03-31 09:01:30|21347.13|21347.13|21347.28|21347.28|21347.28|21347.28|21347.11|21347.11|0
1648717300000|2022-03-31 09:01:40|21347.33|21347.33|21347.34|21347.34|21347.34|21347.34|21347.33|21347.33|0
1648717310000|2022-03-31 09:01:50|21347.21|21347.21|21346.93|21346.93|21347.25|21347.25|21346.82|21346.82|0
1648717320000|2022-03-31 09:02:00|21347|21347|21347.21|21347.21|21347.27|21347.27|21346.86|21346.86|0
1648717330000|2022-03-31 09:02:10|21346.99|21346.99|21346.22|21346.22|21346.99|21346.99|21346.22|21346.22|0
1648717340000|2022-03-31 09:02:20|21346.2|21346.2|21346.08|21346.08|21346.26|21346.26|21345.82|21345.82|0
1648717350000|2022-03-31 09:02:30|21345.98|21345.98|21345.9|21345.9|21345.98|21345.98|21345.9|21345.9|0
1648717360000|2022-03-31 09:02:40|21345.93|21345.93|21346.06|21346.06|21346.06|21346.06|21345.85|21345.85|0
1648717370000|2022-03-31 09:02:50|21345.99|21345.99|21345.31|21345.31|21346.06|21346.06|21345.29|21345.29|0
1648717380000|2022-03-31 09:03:00|21345.21|21345.21|21345.03|21345.03|21345.21|21345.21|21345.03|21345.03|0
1648717390000|2022-03-31 09:03:10|21345.18|21345.18|21344.88|21344.88|21345.49|21345.49|21344.7|21344.7|0
1648717400000|2022-03-31 09:03:20|21344.82|21344.82|21344.81|21344.81|21344.93|21344.93|21344.73|21344.73|0
1648717410000|2022-03-31 09:03:30|21344.86|21344.86|21344.81|21344.81|21344.86|21344.86|21344.81|21344.81|0
1648717420000|2022-03-31 09:03:40|21344.83|21344.83|21344.87|21344.87|21344.89|21344.89|21344.71|21344.71|0
1648717430000|2022-03-31 09:03:50|21344.98|21344.98|21345.16|21345.16|21345.16|21345.16|21344.58|21344.58|0
1648717440000|2022-03-31 09:04:00|21345.22|21345.22|21345.37|21345.37|21345.44|21345.44|21345.22|21345.22|0
1648717450000|2022-03-31 09:04:10|21345.41|21345.41|21345.46|21345.46|21345.57|21345.57|21345.15|21345.15|0
1648717460000|2022-03-31 09:04:20|21345.57|21345.57|21345.6|21345.6|21345.6|21345.6|21345.3|21345.3|0
1648717470000|2022-03-31 09:04:30|21345.69|21345.69|21345.51|21345.51|21345.7|21345.7|21345.44|21345.44|0
1648717480000|2022-03-31 09:04:40|21345.45|21345.45|21345.26|21345.26|21345.54|21345.54|21345.15|21345.15|0
1648717490000|2022-03-31 09:04:50|21345.2|21345.2|21345.36|21345.36|21345.36|21345.36|21345.13|21345.13|0
1648717500000|2022-03-31 09:05:00|21345.2|21345.2|21345.14|21345.14|21345.2|21345.2|21345.14|21345.14|0
1648717510000|2022-03-31 09:05:10|21345.04|21345.04|21344.83|21344.83|21345.04|21345.04|21344.76|21344.76|0
1648717520000|2022-03-31 09:05:20|21344.81|21344.81|21344.81|21344.81|21344.81|21344.81|21344.72|21344.72|0
1648717530000|2022-03-31 09:05:30|21344.73|21344.73|21344.62|21344.62|21344.73|21344.73|21344.62|21344.62|0
1648717540000|2022-03-31 09:05:40|21344.7|21344.7|21343.02|21343.02|21344.7|21344.7|21343.02|21343.02|0
1648717550000|2022-03-31 09:05:50|21343.08|21343.08|21342.76|21342.76|21343.21|21343.21|21342.76|21342.76|0
1648717560000|2022-03-31 09:06:00|21342.64|21342.64|21340.9|21340.9|21342.64|21342.64|21340.9|21340.9|0
1648717570000|2022-03-31 09:06:10|21340.88|21340.88|21340.88|21340.88|21340.88|21340.88|21340.88|21340.88|0
1648717580000|2022-03-31 09:06:20|21340.84|21340.84|21341.34|21341.34|21341.58|21341.58|21340.84|21340.84|0
1648717590000|2022-03-31 09:06:30|21341.32|21341.32|21340.48|21340.48|21341.32|21341.32|21340.48|21340.48|0
1648717600000|2022-03-31 09:06:40|21340.37|21340.37|21337.56|21337.56|21340.37|21340.37|21337.56|21337.56|0
1648717610000|2022-03-31 09:06:50|21337.74|21337.74|21337|21337|21337.74|21337.74|21336.97|21336.97|0
1648717620000|2022-03-31 09:07:00|21336.93|21336.93|21335.33|21335.33|21336.93|21336.93|21335.33|21335.33|0
1648717630000|2022-03-31 09:07:10|21335.28|21335.28|21334.27|21334.27|21335.28|21335.28|21333.88|21333.88|0
1648717640000|2022-03-31 09:07:20|21334.17|21334.17|21333.6|21333.6|21334.25|21334.25|21333.6|21333.6|0
1648717650000|2022-03-31 09:07:30|21333.53|21333.53|21332.8|21332.8|21333.53|21333.53|21332.71|21332.71|0
1648717660000|2022-03-31 09:07:40|21332.28|21332.28|21332.48|21332.48|21332.72|21332.72|21332.28|21332.28|0
1648717670000|2022-03-31 09:07:50|21332.56|21332.56|21332.21|21332.21|21332.62|21332.62|21332.21|21332.21|0
1648717680000|2022-03-31 09:08:00|21332.33|21332.33|21331.15|21331.15|21332.63|21332.63|21331.03|21331.03|0
1648717690000|2022-03-31 09:08:10|21331.18|21331.18|21329.76|21329.76|21331.28|21331.28|21329.76|21329.76|0
1648717700000|2022-03-31 09:08:20|21329.62|21329.62|21329.53|21329.53|21329.79|21329.79|21329.53|21329.53|0
1648717710000|2022-03-31 09:08:30|21329.45|21329.45|21327.92|21327.92|21329.47|21329.47|21327.92|21327.92|0
1648717720000|2022-03-31 09:08:40|21327.85|21327.85|21326.7|21326.7|21327.85|21327.85|21326.68|21326.68|0
1648717730000|2022-03-31 09:08:50|21326.66|21326.66|21326.19|21326.19|21326.72|21326.72|21326.19|21326.19|0
1648717740000|2022-03-31 09:09:00|21326.01|21326.01|21324.27|21324.27|21326.01|21326.01|21324.27|21324.27|0
1648717750000|2022-03-31 09:09:10|21324.34|21324.34|21322.78|21322.78|21324.38|21324.38|21322.78|21322.78|0
1648717760000|2022-03-31 09:09:20|21322.67|21322.67|21322.84|21322.84|21323.21|21323.21|21322.63|21322.63|0
1648717770000|2022-03-31 09:09:30|21322.72|21322.72|21322.69|21322.69|21323.08|21323.08|21322.42|21322.42|0
1648717780000|2022-03-31 09:09:40|21322.48|21322.48|21321.94|21321.94|21322.48|21322.48|21321.79|21321.79|0
1648717790000|2022-03-31 09:09:50|21321.65|21321.65|21321.06|21321.06|21321.72|21321.72|21321.06|21321.06|0
1648717800000|2022-03-31 09:10:00|21321.13|21321.13|21321.27|21321.27|21321.92|21321.92|21321.13|21321.13|0
1648717810000|2022-03-31 09:10:10|21321.34|21321.34|21320.59|21320.59|21321.48|21321.48|21320.47|21320.47|0
1648717820000|2022-03-31 09:10:20|21320.63|21320.63|21320.73|21320.73|21320.73|21320.73|21320.5|21320.5|0
1648717830000|2022-03-31 09:10:30|21320.69|21320.69|21320.66|21320.66|21320.86|21320.86|21320.66|21320.66|0
1648717840000|2022-03-31 09:10:40|21320.62|21320.62|21320.17|21320.17|21320.62|21320.62|21320.17|21320.17|0
1648717850000|2022-03-31 09:10:50|21320.27|21320.27|21320.15|21320.15|21320.32|21320.32|21320.12|21320.12|0
1648717860000|2022-03-31 09:11:00|21320.27|21320.27|21319.79|21319.79|21320.34|21320.34|21319.74|21319.74|0
1648717870000|2022-03-31 09:11:10|21319.83|21319.83|21318.5|21318.5|21319.83|21319.83|21318.5|21318.5|0
1648717880000|2022-03-31 09:11:20|21318.42|21318.42|21317.86|21317.86|21318.42|21318.42|21317.86|21317.86|0
1648717890000|2022-03-31 09:11:30|21317.9|21317.9|21317.38|21317.38|21317.9|21317.9|21317.19|21317.19|0
1648717900000|2022-03-31 09:11:40|21317.44|21317.44|21317.69|21317.69|21317.95|21317.95|21317.39|21317.39|0
1648717910000|2022-03-31 09:11:50|21317.81|21317.81|21318.14|21318.14|21318.14|21318.14|21317.76|21317.76|0
1648717920000|2022-03-31 09:12:00|21318.36|21318.36|21317.89|21317.89|21318.36|21318.36|21317.89|21317.89|0
1648717930000|2022-03-31 09:12:10|21317.8|21317.8|21317.84|21317.84|21317.98|21317.98|21317.79|21317.79|0
1648717940000|2022-03-31 09:12:20|21317.79|21317.79|21317.99|21317.99|21318.22|21318.22|21317.79|21317.79|0
1648717950000|2022-03-31 09:12:30|21317.97|21317.97|21317.47|21317.47|21317.97|21317.97|21317.37|21317.37|0
1648717960000|2022-03-31 09:12:40|21317.67|21317.67|21316.9|21316.9|21317.67|21317.67|21316.9|21316.9|0
1648717970000|2022-03-31 09:12:50|21316.82|21316.82|21316.8|21316.8|21316.82|21316.82|21316.53|21316.53|0
1648717980000|2022-03-31 09:13:00|21316.67|21316.67|21316.48|21316.48|21316.67|21316.67|21316.35|21316.35|0
1648717990000|2022-03-31 09:13:10|21316.41|21316.41|21316.21|21316.21|21316.46|21316.46|21316.07|21316.07|0
1648718000000|2022-03-31 09:13:20|21316.14|21316.14|21315.51|21315.51|21316.14|21316.14|21315.51|21315.51|0
1648718010000|2022-03-31 09:13:30|21315.4|21315.4|21315.46|21315.46|21315.64|21315.64|21315.28|21315.28|0
1648718020000|2022-03-31 09:13:40|21315.3|21315.3|21315.52|21315.52|21315.52|21315.52|21315.09|21315.09|0
1648718030000|2022-03-31 09:13:50|21315.61|21315.61|21315.65|21315.65|21315.72|21315.72|21315.61|21315.61|0
1648718040000|2022-03-31 09:14:00|21315.49|21315.49|21315.09|21315.09|21315.74|21315.74|21315.03|21315.03|0
1648718050000|2022-03-31 09:14:10|21314.97|21314.97|21314.82|21314.82|21315.01|21315.01|21314.82|21314.82|0
1648718060000|2022-03-31 09:14:20|21314.77|21314.77|21314.86|21314.86|21314.86|21314.86|21314.77|21314.77|0
1648718070000|2022-03-31 09:14:30|21314.72|21314.72|21315.13|21315.13|21315.3|21315.3|21314.72|21314.72|0
1648718080000|2022-03-31 09:14:40|21315.16|21315.16|21315.43|21315.43|21315.51|21315.51|21315.09|21315.09|0
1648718090000|2022-03-31 09:14:50|21315.32|21315.32|21315.57|21315.57|21315.68|21315.68|21315.32|21315.32|0
1648718100000|2022-03-31 09:15:00|21316.09|21316.09|21316.18|21316.18|21316.18|21316.18|21315.78|21315.78|0
1648718110000|2022-03-31 09:15:10|21316.37|21316.37|21316.94|21316.94|21317|21317|21316.37|21316.37|0
1648718120000|2022-03-31 09:15:20|21317.03|21317.03|21317.15|21317.15|21317.28|21317.28|21316.84|21316.84|0
1648718130000|2022-03-31 09:15:30|21317.09|21317.09|21316.69|21316.69|21317.09|21317.09|21316.65|21316.65|0
1648718140000|2022-03-31 09:15:40|21316.77|21316.77|21316.54|21316.54|21316.77|21316.77|21316.54|21316.54|0
1648718150000|2022-03-31 09:15:50|21316.44|21316.44|21316.01|21316.01|21316.44|21316.44|21315.98|21315.98|0
1648718160000|2022-03-31 09:16:00|21316.29|21316.29|21316.3|21316.3|21316.52|21316.52|21316.24|21316.24|0
1648718170000|2022-03-31 09:16:10|21316.5|21316.5|21315.81|21315.81|21316.5|21316.5|21315.81|21315.81|0
1648718180000|2022-03-31 09:16:20|21315.78|21315.78|21315.71|21315.71|21315.94|21315.94|21315.53|21315.53|0
1648718190000|2022-03-31 09:16:30|21315.76|21315.76|21315.81|21315.81|21315.89|21315.89|21315.76|21315.76|0
1648718200000|2022-03-31 09:16:40|21315.79|21315.79|21315.75|21315.75|21315.79|21315.79|21315.48|21315.48|0
1648718210000|2022-03-31 09:16:50|21315.65|21315.65|21315.22|21315.22|21315.65|21315.65|21315.22|21315.22|0
1648718220000|2022-03-31 09:17:00|21315.19|21315.19|21315.19|21315.19|21315.22|21315.22|21315.19|21315.19|0
1648718230000|2022-03-31 09:17:10|21315.24|21315.24|21315.66|21315.66|21315.66|21315.66|21315.22|21315.22|0
1648718240000|2022-03-31 09:17:20|21315.71|21315.71|21315.77|21315.77|21315.86|21315.86|21315.49|21315.49|0
1648718250000|2022-03-31 09:17:30|21315.84|21315.84|21316.06|21316.06|21316.16|21316.16|21315.84|21315.84|0
1648718260000|2022-03-31 09:17:40|21316.01|21316.01|21316.43|21316.43|21316.52|21316.52|21316.01|21316.01|0
1648718270000|2022-03-31 09:17:50|21316.32|21316.32|21316.43|21316.43|21316.8|21316.8|21316.32|21316.32|0
1648718280000|2022-03-31 09:18:00|21316.51|21316.51|21317.68|21317.68|21317.91|21317.91|21316.51|21316.51|0
1648718290000|2022-03-31 09:18:10|21317.8|21317.8|21318.18|21318.18|21318.23|21318.23|21317.53|21317.53|0
1648718300000|2022-03-31 09:18:20|21318.04|21318.04|21317.84|21317.84|21318.04|21318.04|21317.84|21317.84|0
1648718310000|2022-03-31 09:18:30|21317.79|21317.79|21316.99|21316.99|21317.79|21317.79|21316.89|21316.89|0
1648718320000|2022-03-31 09:18:40|21316.92|21316.92|21316.56|21316.56|21316.99|21316.99|21316.56|21316.56|0
1648718330000|2022-03-31 09:18:50|21316.71|21316.71|21316.57|21316.57|21316.71|21316.71|21316.57|21316.57|0
1648718340000|2022-03-31 09:19:00|21316.7|21316.7|21316.86|21316.86|21316.86|21316.86|21316.7|21316.7|0
1648718350000|2022-03-31 09:19:10|21316.78|21316.78|21317.12|21317.12|21317.4|21317.4|21316.7|21316.7|0
1648718360000|2022-03-31 09:19:20|21317.31|21317.31|21317.54|21317.54|21317.54|21317.54|21317.31|21317.31|0
1648718370000|2022-03-31 09:19:30|21317.63|21317.63|21318.4|21318.4|21318.4|21318.4|21317.63|21317.63|0
1648718380000|2022-03-31 09:19:40|21318.65|21318.65|21318.64|21318.64|21319.05|21319.05|21318.64|21318.64|0
1648718390000|2022-03-31 09:19:50|21318.78|21318.78|21319.18|21319.18|21319.18|21319.18|21318.67|21318.67|0
1648718400000|2022-03-31 09:20:00|21319.09|21319.09|21318.98|21318.98|21319.62|21319.62|21318.82|21318.82|0
1648718410000|2022-03-31 09:20:10|21319.03|21319.03|21319.27|21319.27|21319.27|21319.27|21319.01|21319.01|0
1648718420000|2022-03-31 09:20:20|21319.11|21319.11|21318.42|21318.42|21319.11|21319.11|21318.42|21318.42|0
1648718430000|2022-03-31 09:20:30|21318.34|21318.34|21318.62|21318.62|21318.74|21318.74|21318.13|21318.13|0
1648718440000|2022-03-31 09:20:40|21318.68|21318.68|21318.28|21318.28|21318.68|21318.68|21317.92|21317.92|0
1648718450000|2022-03-31 09:20:50|21318.29|21318.29|21318.99|21318.99|21318.99|21318.99|21318.26|21318.26|0
1648718460000|2022-03-31 09:21:00|21318.86|21318.86|21319.21|21319.21|21319.21|21319.21|21318.83|21318.83|0
1648718470000|2022-03-31 09:21:10|21318.85|21318.85|21317.8|21317.8|21319.29|21319.29|21317.8|21317.8|0
1648718480000|2022-03-31 09:21:20|21317.67|21317.67|21317.82|21317.82|21317.82|21317.82|21317.63|21317.63|0
1648718490000|2022-03-31 09:21:30|21317.62|21317.62|21316.06|21316.06|21317.62|21317.62|21316.06|21316.06|0
1648718500000|2022-03-31 09:21:40|21316.01|21316.01|21314.48|21314.48|21316.01|21316.01|21314.48|21314.48|0
1648718510000|2022-03-31 09:21:50|21314.4|21314.4|21313.75|21313.75|21314.87|21314.87|21313.75|21313.75|0
1648718520000|2022-03-31 09:22:00|21313.59|21313.59|21312.51|21312.51|21313.59|21313.59|21312.42|21312.42|0
1648718530000|2022-03-31 09:22:10|21312.47|21312.47|21310.68|21310.68|21312.56|21312.56|21310.62|21310.62|0
1648718540000|2022-03-31 09:22:20|21310.65|21310.65|21310.87|21310.87|21311.08|21311.08|21310.56|21310.56|0
1648718550000|2022-03-31 09:22:30|21310.6|21310.6|21310.28|21310.28|21310.6|21310.6|21310.22|21310.22|0
1648718560000|2022-03-31 09:22:40|21310.24|21310.24|21309.86|21309.86|21310.6|21310.6|21309.86|21309.86|0
1648718570000|2022-03-31 09:22:50|21309.91|21309.91|21310.01|21310.01|21310.17|21310.17|21309.91|21309.91|0
1648718580000|2022-03-31 09:23:00|21309.94|21309.94|21309.61|21309.61|21309.94|21309.94|21309.38|21309.38|0
1648718590000|2022-03-31 09:23:10|21309.46|21309.46|21308.79|21308.79|21309.46|21309.46|21308.74|21308.74|0
1648718600000|2022-03-31 09:23:20|21308.7|21308.7|21308.29|21308.29|21308.76|21308.76|21308.18|21308.18|0
1648718610000|2022-03-31 09:23:30|21308.23|21308.23|21308.48|21308.48|21308.48|21308.48|21308.2|21308.2|0
1648718620000|2022-03-31 09:23:40|21308.64|21308.64|21308.77|21308.77|21308.89|21308.89|21308.64|21308.64|0
1648718630000|2022-03-31 09:23:50|21308.55|21308.55|21309.14|21309.14|21309.14|21309.14|21308.5|21308.5|0
1648718640000|2022-03-31 09:24:00|21309.2|21309.2|21309.13|21309.13|21309.53|21309.53|21309.08|21309.08|0
1648718650000|2022-03-31 09:24:10|21309.28|21309.28|21309.19|21309.19|21309.35|21309.35|21309.16|21309.16|0
1648718660000|2022-03-31 09:24:20|21309.25|21309.25|21309.67|21309.67|21309.67|21309.67|21309.25|21309.25|0
1648718670000|2022-03-31 09:24:30|21309.74|21309.74|21309.65|21309.65|21309.74|21309.74|21309.65|21309.65|0
1648718680000|2022-03-31 09:24:40|21309.5|21309.5|21309.93|21309.93|21309.93|21309.93|21309.23|21309.23|0
1648718690000|2022-03-31 09:24:50|21309.88|21309.88|21309.84|21309.84|21310.05|21310.05|21309.84|21309.84|0
1648718700000|2022-03-31 09:25:00|21309.91|21309.91|21309.83|21309.83|21309.95|21309.95|21309.62|21309.62|0
1648718710000|2022-03-31 09:25:10|21309.78|21309.78|21309.62|21309.62|21310.11|21310.11|21309.62|21309.62|0
1648718720000|2022-03-31 09:25:20|21309.56|21309.56|21309.72|21309.72|21309.72|21309.72|21309.56|21309.56|0
1648718730000|2022-03-31 09:25:30|21309.8|21309.8|21309.84|21309.84|21310.07|21310.07|21309.8|21309.8|0
1648718740000|2022-03-31 09:25:40|21309.98|21309.98|21309.83|21309.83|21310.08|21310.08|21309.83|21309.83|0
1648718750000|2022-03-31 09:25:50|21309.69|21309.69|21309.68|21309.68|21309.94|21309.94|21309.58|21309.58|0
1648718760000|2022-03-31 09:26:00|21309.46|21309.46|21309.77|21309.77|21309.89|21309.89|21309.46|21309.46|0
1648718770000|2022-03-31 09:26:10|21310.11|21310.11|21310.18|21310.18|21310.33|21310.33|21309.95|21309.95|0
1648718780000|2022-03-31 09:26:20|21310.25|21310.25|21309.53|21309.53|21310.25|21310.25|21309.46|21309.46|0
1648718790000|2022-03-31 09:26:30|21309.74|21309.74|21309.71|21309.71|21309.79|21309.79|21309.71|21309.71|0
1648718800000|2022-03-31 09:26:40|21310|21310|21308.67|21308.67|21310.03|21310.03|21308.67|21308.67|0
1648718810000|2022-03-31 09:26:50|21308.57|21308.57|21307.63|21307.63|21308.57|21308.57|21307.63|21307.63|0
1648718820000|2022-03-31 09:27:00|21307.55|21307.55|21307.12|21307.12|21307.64|21307.64|21307.12|21307.12|0
1648718830000|2022-03-31 09:27:10|21307.35|21307.35|21306.94|21306.94|21307.35|21307.35|21306.94|21306.94|0
1648718840000|2022-03-31 09:27:20|21306.98|21306.98|21307.19|21307.19|21307.19|21307.19|21306.98|21306.98|0
1648718850000|2022-03-31 09:27:30|21307.03|21307.03|21306.7|21306.7|21307.03|21307.03|21306.7|21306.7|0
1648718860000|2022-03-31 09:27:40|21306.59|21306.59|21306.66|21306.66|21307.16|21307.16|21305.8|21305.8|0
1648718870000|2022-03-31 09:27:50|21306.39|21306.39|21306.4|21306.4|21306.65|21306.65|21306.39|21306.39|0
1648718880000|2022-03-31 09:28:00|21306.32|21306.32|21306.35|21306.35|21306.35|21306.35|21306.09|21306.09|0
1648718890000|2022-03-31 09:28:10|21306.5|21306.5|21306.55|21306.55|21306.85|21306.85|21306.37|21306.37|0
1648718900000|2022-03-31 09:28:20|21306.47|21306.47|21306.65|21306.65|21306.65|21306.65|21306.47|21306.47|0
1648718910000|2022-03-31 09:28:30|21306.58|21306.58|21306.31|21306.31|21306.58|21306.58|21306.31|21306.31|0
1648718920000|2022-03-31 09:28:40|21306.42|21306.42|21305.71|21305.71|21306.42|21306.42|21305.71|21305.71|0
1648718930000|2022-03-31 09:28:50|21305.65|21305.65|21305.64|21305.64|21305.65|21305.65|21305.54|21305.54|0
1648718940000|2022-03-31 09:29:00|21305.76|21305.76|21304.6|21304.6|21305.76|21305.76|21304.6|21304.6|0
1648718950000|2022-03-31 09:29:10|21304.76|21304.76|21304.34|21304.34|21304.76|21304.76|21304.26|21304.26|0
1648718960000|2022-03-31 09:29:20|21304.25|21304.25|21304.06|21304.06|21304.37|21304.37|21303.97|21303.97|0
1648718970000|2022-03-31 09:29:30|21303.99|21303.99|21303.73|21303.73|21303.99|21303.99|21303.69|21303.69|0
1648718980000|2022-03-31 09:29:40|21303.65|21303.65|21303.82|21303.82|21303.82|21303.82|21303.4|21303.4|0
1648718990000|2022-03-31 09:29:50|21303.76|21303.76|21303.85|21303.85|21303.91|21303.91|21303.7|21303.7|0
1648719000000|2022-03-31 09:30:00|21303.71|21303.71|21304.07|21304.07|21304.3|21304.3|21303.71|21303.71|0
1648719010000|2022-03-31 09:30:10|21304.03|21304.03|21303.86|21303.86|21304.32|21304.32|21303.86|21303.86|0
1648719020000|2022-03-31 09:30:20|21303.95|21303.95|21304.12|21304.12|21304.18|21304.18|21303.46|21303.46|0
1648719030000|2022-03-31 09:30:30|21304.15|21304.15|21303.84|21303.84|21304.2|21304.2|21303.84|21303.84|0
1648719040000|2022-03-31 09:30:40|21303.88|21303.88|21303.74|21303.74|21304.02|21304.02|21303.54|21303.54|0
1648719050000|2022-03-31 09:30:50|21303.67|21303.67|21303.94|21303.94|21304.07|21304.07|21303.67|21303.67|0
1648719060000|2022-03-31 09:31:00|21304.37|21304.37|21303.94|21303.94|21304.37|21304.37|21303.91|21303.91|0
1648719070000|2022-03-31 09:31:10|21304.01|21304.01|21303.47|21303.47|21304.09|21304.09|21303.4|21303.4|0
1648719080000|2022-03-31 09:31:20|21303.45|21303.45|21303.97|21303.97|21303.97|21303.97|21303.34|21303.34|0
1648719090000|2022-03-31 09:31:30|21304.03|21304.03|21304.52|21304.52|21304.52|21304.52|21303.97|21303.97|0
1648719100000|2022-03-31 09:31:40|21304.64|21304.64|21304.64|21304.64|21304.64|21304.64|21304.64|21304.64|0
1648719110000|2022-03-31 09:31:50|21304.79|21304.79|21305.61|21305.61|21305.61|21305.61|21304.79|21304.79|0
1648719120000|2022-03-31 09:32:00|21305.67|21305.67|21305.2|21305.2|21305.67|21305.67|21305.02|21305.02|0
1648719130000|2022-03-31 09:32:10|21305.16|21305.16|21305.93|21305.93|21305.93|21305.93|21305.15|21305.15|0
1648719140000|2022-03-31 09:32:20|21306.06|21306.06|21306.11|21306.11|21306.25|21306.25|21306.06|21306.06|0
1648719150000|2022-03-31 09:32:30|21305.61|21305.61|21304.91|21304.91|21305.61|21305.61|21304.73|21304.73|0
1648719160000|2022-03-31 09:32:40|21304.93|21304.93|21304.71|21304.71|21304.93|21304.93|21304.61|21304.61|0
1648719170000|2022-03-31 09:32:50|21304.66|21304.66|21304.2|21304.2|21304.71|21304.71|21304.2|21304.2|0
1648719180000|2022-03-31 09:33:00|21304.25|21304.25|21304.69|21304.69|21304.69|21304.69|21304.25|21304.25|0
1648719190000|2022-03-31 09:33:10|21304.43|21304.43|21304.57|21304.57|21304.83|21304.83|21304.43|21304.43|0
1648719200000|2022-03-31 09:33:20|21304.6|21304.6|21304.52|21304.52|21304.6|21304.6|21304.5|21304.5|0
1648719210000|2022-03-31 09:33:30|21304.6|21304.6|21304.86|21304.86|21304.86|21304.86|21304.6|21304.6|0
1648719220000|2022-03-31 09:33:40|21304.55|21304.55|21304.76|21304.76|21304.86|21304.86|21304.5|21304.5|0
1648719230000|2022-03-31 09:33:50|21304.7|21304.7|21305.1|21305.1|21305.1|21305.1|21304.7|21304.7|0
1648719240000|2022-03-31 09:34:00|21305.17|21305.17|21304.73|21304.73|21305.59|21305.59|21304.73|21304.73|0
1648719250000|2022-03-31 09:34:10|21304.68|21304.68|21304.93|21304.93|21305.28|21305.28|21304.68|21304.68|0
1648719260000|2022-03-31 09:34:20|21304.94|21304.94|21305.23|21305.23|21305.23|21305.23|21304.62|21304.62|0
1648719270000|2022-03-31 09:34:30|21305.36|21305.36|21306.53|21306.53|21306.53|21306.53|21305.35|21305.35|0
1648719280000|2022-03-31 09:34:40|21306.47|21306.47|21306.48|21306.48|21306.63|21306.63|21306.24|21306.24|0
1648719290000|2022-03-31 09:34:50|21306.58|21306.58|21307.64|21307.64|21307.72|21307.72|21306.49|21306.49|0
1648719300000|2022-03-31 09:35:00|21307.72|21307.72|21307.73|21307.73|21307.99|21307.99|21307.65|21307.65|0
1648719310000|2022-03-31 09:35:10|21307.8|21307.8|21307.45|21307.45|21307.8|21307.8|21307.38|21307.38|0
1648719320000|2022-03-31 09:35:20|21307.51|21307.51|21307.13|21307.13|21307.54|21307.54|21307.13|21307.13|0
1648719330000|2022-03-31 09:35:30|21307.27|21307.27|21307.2|21307.2|21307.27|21307.27|21306.71|21306.71|0
1648719340000|2022-03-31 09:35:40|21307.16|21307.16|21308.1|21308.1|21308.1|21308.1|21307.14|21307.14|0
1648719350000|2022-03-31 09:35:50|21308.03|21308.03|21307.76|21307.76|21308.26|21308.26|21307.76|21307.76|0
1648719360000|2022-03-31 09:36:00|21307.66|21307.66|21307.71|21307.71|21308.28|21308.28|21307.63|21307.63|0
1648719370000|2022-03-31 09:36:10|21307.57|21307.57|21307.64|21307.64|21307.64|21307.64|21307.47|21307.47|0
1648719380000|2022-03-31 09:36:20|21307.77|21307.77|21307.88|21307.88|21308|21308|21307.76|21307.76|0
1648719390000|2022-03-31 09:36:30|21307.82|21307.82|21307.62|21307.62|21307.82|21307.82|21307.46|21307.46|0
1648719400000|2022-03-31 09:36:40|21307.65|21307.65|21307.43|21307.43|21307.65|21307.65|21307.33|21307.33|0
1648719410000|2022-03-31 09:36:50|21307.54|21307.54|21307.26|21307.26|21307.63|21307.63|21307.26|21307.26|0
1648719420000|2022-03-31 09:37:00|21307.29|21307.29|21308.28|21308.28|21308.28|21308.28|21307.29|21307.29|0
1648719430000|2022-03-31 09:37:10|21308.24|21308.24|21306.97|21306.97|21308.24|21308.24|21306.97|21306.97|0
1648719440000|2022-03-31 09:37:20|21307.06|21307.06|21307.02|21307.02|21307.06|21307.06|21306.95|21306.95|0
1648719450000|2022-03-31 09:37:30|21307.11|21307.11|21307.92|21307.92|21307.92|21307.92|21307.08|21307.08|0
1648719460000|2022-03-31 09:37:40|21307.76|21307.76|21307.81|21307.81|21308.13|21308.13|21307.76|21307.76|0
1648719470000|2022-03-31 09:37:50|21307.93|21307.93|21307.79|21307.79|21308.16|21308.16|21307.73|21307.73|0
1648719480000|2022-03-31 09:38:00|21307.64|21307.64|21308.12|21308.12|21308.23|21308.23|21307.6|21307.6|0
1648719490000|2022-03-31 09:38:10|21308.06|21308.06|21307.96|21307.96|21308.2|21308.2|21307.93|21307.93|0
1648719500000|2022-03-31 09:38:20|21308.01|21308.01|21308.34|21308.34|21308.4|21308.4|21307.85|21307.85|0
1648719510000|2022-03-31 09:38:30|21308.38|21308.38|21308.55|21308.55|21308.64|21308.64|21308.38|21308.38|0
1648719520000|2022-03-31 09:38:40|21308.46|21308.46|21308.31|21308.31|21308.59|21308.59|21308.31|21308.31|0
1648719530000|2022-03-31 09:38:50|21308.34|21308.34|21308.16|21308.16|21308.37|21308.37|21308.03|21308.03|0
1648719540000|2022-03-31 09:39:00|21307.8|21307.8|21306.81|21306.81|21307.8|21307.8|21306.68|21306.68|0
1648719550000|2022-03-31 09:39:10|21306.78|21306.78|21306.23|21306.23|21307|21307|21306.23|21306.23|0
1648719560000|2022-03-31 09:39:20|21306.17|21306.17|21306.33|21306.33|21306.62|21306.62|21306.17|21306.17|0
1648719570000|2022-03-31 09:39:30|21306.24|21306.24|21306.17|21306.17|21306.32|21306.32|21306.17|21306.17|0
1648719580000|2022-03-31 09:39:40|21306.1|21306.1|21306.19|21306.19|21306.19|21306.19|21306.1|21306.1|0
1648719590000|2022-03-31 09:39:50|21306.25|21306.25|21306.43|21306.43|21306.43|21306.43|21306.25|21306.25|0
1648719600000|2022-03-31 09:40:00|21306.49|21306.49|21306.5|21306.5|21306.5|21306.5|21306.44|21306.44|0
1648719610000|2022-03-31 09:40:10|21306.39|21306.39|21305.99|21305.99|21306.39|21306.39|21305.93|21305.93|0
1648719620000|2022-03-31 09:40:20|21305.81|21305.81|21306.09|21306.09|21306.1|21306.1|21305.69|21305.69|0
1648719630000|2022-03-31 09:40:30|21306.04|21306.04|21306.46|21306.46|21306.46|21306.46|21305.98|21305.98|0
1648719640000|2022-03-31 09:40:40|21306.51|21306.51|21306.93|21306.93|21307|21307|21306.51|21306.51|0
1648719650000|2022-03-31 09:40:50|21306.75|21306.75|21306.45|21306.45|21306.75|21306.75|21306.34|21306.34|0
1648719660000|2022-03-31 09:41:00|21306.72|21306.72|21306.65|21306.65|21306.83|21306.83|21306.53|21306.53|0
1648719670000|2022-03-31 09:41:10|21306.6|21306.6|21307.28|21307.28|21307.28|21307.28|21306.6|21306.6|0
1648719680000|2022-03-31 09:41:20|21307.14|21307.14|21307.15|21307.15|21307.18|21307.18|21306.84|21306.84|0
1648719690000|2022-03-31 09:41:30|21307.24|21307.24|21307.75|21307.75|21307.91|21307.91|21307.24|21307.24|0
1648719700000|2022-03-31 09:41:40|21307.73|21307.73|21307.6|21307.6|21308.03|21308.03|21307.6|21307.6|0
1648719710000|2022-03-31 09:41:50|21307.43|21307.43|21307.35|21307.35|21307.56|21307.56|21307.04|21307.04|0
1648719720000|2022-03-31 09:42:00|21307.28|21307.28|21306.46|21306.46|21307.28|21307.28|21306.3|21306.3|0
1648719730000|2022-03-31 09:42:10|21306.5|21306.5|21306.25|21306.25|21306.75|21306.75|21306.16|21306.16|0
1648719740000|2022-03-31 09:42:20|21306.16|21306.16|21306.1|21306.1|21306.28|21306.28|21305.75|21305.75|0
1648719750000|2022-03-31 09:42:30|21306.12|21306.12|21305.55|21305.55|21306.47|21306.47|21305.55|21305.55|0
1648719760000|2022-03-31 09:42:40|21305.47|21305.47|21305.82|21305.82|21306.09|21306.09|21305.18|21305.18|0
1648719770000|2022-03-31 09:42:50|21305.77|21305.77|21305.24|21305.24|21305.77|21305.77|21305.24|21305.24|0
1648719780000|2022-03-31 09:43:00|21305.16|21305.16|21304.93|21304.93|21305.16|21305.16|21304.9|21304.9|0
1648719790000|2022-03-31 09:43:10|21304.84|21304.84|21304.01|21304.01|21304.84|21304.84|21304.01|21304.01|0
1648719800000|2022-03-31 09:43:20|21303.97|21303.97|21303.39|21303.39|21303.97|21303.97|21303.39|21303.39|0
1648719810000|2022-03-31 09:43:30|21303.61|21303.61|21303.4|21303.4|21303.61|21303.61|21303.4|21303.4|0
1648719820000|2022-03-31 09:43:40|21303.47|21303.47|21303.43|21303.43|21303.47|21303.47|21303.4|21303.4|0
1648719830000|2022-03-31 09:43:50|21303.28|21303.28|21301.13|21301.13|21303.28|21303.28|21301.13|21301.13|0
1648719840000|2022-03-31 09:44:00|21301.23|21301.23|21300.57|21300.57|21301.27|21301.27|21300.55|21300.55|0
1648719850000|2022-03-31 09:44:10|21300.46|21300.46|21300.15|21300.15|21300.46|21300.46|21300.15|21300.15|0
1648719860000|2022-03-31 09:44:20|21300.02|21300.02|21300.23|21300.23|21300.39|21300.39|21300.02|21300.02|0
1648719870000|2022-03-31 09:44:30|21300.16|21300.16|21300.05|21300.05|21300.28|21300.28|21300.05|21300.05|0
1648719880000|2022-03-31 09:44:40|21299.82|21299.82|21299.73|21299.73|21300.53|21300.53|21299.73|21299.73|0
1648719890000|2022-03-31 09:44:50|21299.62|21299.62|21299.28|21299.28|21299.64|21299.64|21298.99|21298.99|0
1648719900000|2022-03-31 09:45:00|21299.22|21299.22|21298.87|21298.87|21299.32|21299.32|21298.69|21298.69|0
1648719910000|2022-03-31 09:45:10|21298.82|21298.82|21298.5|21298.5|21298.82|21298.82|21298.5|21298.5|0
1648719920000|2022-03-31 09:45:20|21298.34|21298.34|21297.82|21297.82|21298.39|21298.39|21297.82|21297.82|0
1648719930000|2022-03-31 09:45:30|21297.7|21297.7|21297.54|21297.54|21297.7|21297.7|21297.54|21297.54|0
1648719940000|2022-03-31 09:45:40|21297.64|21297.64|21297.85|21297.85|21298.07|21298.07|21297.64|21297.64|0
1648719950000|2022-03-31 09:45:50|21297.9|21297.9|21297.46|21297.46|21297.9|21297.9|21297.46|21297.46|0
1648719960000|2022-03-31 09:46:00|21297.52|21297.52|21298.24|21298.24|21298.24|21298.24|21297.39|21297.39|0
1648719970000|2022-03-31 09:46:10|21298.2|21298.2|21298.16|21298.16|21298.63|21298.63|21298.16|21298.16|0
1648719980000|2022-03-31 09:46:20|21297.92|21297.92|21297.75|21297.75|21297.95|21297.95|21297.75|21297.75|0
1648719990000|2022-03-31 09:46:30|21297.8|21297.8|21297.36|21297.36|21297.8|21297.8|21297.2|21297.2|0
1648720000000|2022-03-31 09:46:40|21297.65|21297.65|21297.45|21297.45|21297.74|21297.74|21297.45|21297.45|0
1648720010000|2022-03-31 09:46:50|21297|21297|21295.13|21295.13|21297|21297|21295|21295|0
1648720020000|2022-03-31 09:47:00|21295.12|21295.12|21295.13|21295.13|21295.56|21295.56|21294.98|21294.98|0
1648720030000|2022-03-31 09:47:10|21295.26|21295.26|21294.69|21294.69|21295.26|21295.26|21294.62|21294.62|0
1648720040000|2022-03-31 09:47:20|21294.74|21294.74|21294.61|21294.61|21294.74|21294.74|21294.57|21294.57|0
1648720050000|2022-03-31 09:47:30|21294.5|21294.5|21294.64|21294.64|21294.75|21294.75|21294.4|21294.4|0
1648720060000|2022-03-31 09:47:40|21294.78|21294.78|21294.44|21294.44|21294.88|21294.88|21294.44|21294.44|0
1648720070000|2022-03-31 09:47:50|21294.35|21294.35|21294.76|21294.76|21294.76|21294.76|21294.35|21294.35|0
1648720080000|2022-03-31 09:48:00|21294.69|21294.69|21294.75|21294.75|21294.88|21294.88|21294.47|21294.47|0
1648720090000|2022-03-31 09:48:10|21294.58|21294.58|21294.56|21294.56|21294.89|21294.89|21294.5|21294.5|0
1648720100000|2022-03-31 09:48:20|21294.5|21294.5|21294.64|21294.64|21294.67|21294.67|21294.5|21294.5|0
1648720110000|2022-03-31 09:48:30|21294.8|21294.8|21294.88|21294.88|21294.91|21294.91|21294.74|21294.74|0
1648720120000|2022-03-31 09:48:40|21294.69|21294.69|21294.75|21294.75|21294.75|21294.75|21294.53|21294.53|0
1648720130000|2022-03-31 09:48:50|21294.79|21294.79|21295.02|21295.02|21295.02|21295.02|21294.79|21294.79|0
1648720140000|2022-03-31 09:49:00|21295|21295|21295.05|21295.05|21295.06|21295.06|21294.91|21294.91|0
1648720150000|2022-03-31 09:49:10|21295.18|21295.18|21294.42|21294.42|21295.24|21295.24|21294.42|21294.42|0
1648720160000|2022-03-31 09:49:20|21294.37|21294.37|21294.91|21294.91|21295.04|21295.04|21294.37|21294.37|0
1648720170000|2022-03-31 09:49:30|21294.85|21294.85|21295.02|21295.02|21295.02|21295.02|21294.8|21294.8|0
1648720180000|2022-03-31 09:49:40|21294.95|21294.95|21294.93|21294.93|21295.06|21295.06|21294.93|21294.93|0
1648720190000|2022-03-31 09:49:50|21295|21295|21294.76|21294.76|21295|21295|21294.74|21294.74|0
1648720200000|2022-03-31 09:50:00|21294.88|21294.88|21295.17|21295.17|21295.31|21295.31|21294.88|21294.88|0
1648720210000|2022-03-31 09:50:10|21295.1|21295.1|21295.65|21295.65|21295.69|21295.69|21294.76|21294.76|0
1648720220000|2022-03-31 09:50:20|21295.73|21295.73|21295.53|21295.53|21295.86|21295.86|21295.53|21295.53|0
1648720230000|2022-03-31 09:50:30|21295.58|21295.58|21295.73|21295.73|21295.92|21295.92|21295.47|21295.47|0
1648720240000|2022-03-31 09:50:40|21295.76|21295.76|21295.28|21295.28|21295.89|21295.89|21295.28|21295.28|0
1648720250000|2022-03-31 09:50:50|21295.21|21295.21|21295.55|21295.55|21295.55|21295.55|21295.21|21295.21|0
1648720260000|2022-03-31 09:51:00|21295.52|21295.52|21295.29|21295.29|21295.67|21295.67|21295.11|21295.11|0
1648720270000|2022-03-31 09:51:10|21295.26|21295.26|21295.44|21295.44|21295.49|21295.49|21295.03|21295.03|0
1648720280000|2022-03-31 09:51:20|21295.37|21295.37|21295.48|21295.48|21295.68|21295.68|21295.23|21295.23|0
1648720290000|2022-03-31 09:51:30|21295.45|21295.45|21295.46|21295.46|21295.54|21295.54|21295.3|21295.3|0
1648720300000|2022-03-31 09:51:40|21295.61|21295.61|21295.39|21295.39|21295.61|21295.61|21295.39|21295.39|0
1648720310000|2022-03-31 09:51:50|21295.42|21295.42|21295.24|21295.24|21295.42|21295.42|21295.24|21295.24|0
1648720320000|2022-03-31 09:52:00|21295.17|21295.17|21295.63|21295.63|21295.63|21295.63|21295.17|21295.17|0
1648720330000|2022-03-31 09:52:10|21295.65|21295.65|21295.33|21295.33|21295.84|21295.84|21295.33|21295.33|0
1648720340000|2022-03-31 09:52:20|21295.27|21295.27|21295.16|21295.16|21295.27|21295.27|21295.07|21295.07|0
1648720350000|2022-03-31 09:52:30|21295.24|21295.24|21294.88|21294.88|21295.24|21295.24|21294.86|21294.86|0
1648720360000|2022-03-31 09:52:40|21294.84|21294.84|21294.82|21294.82|21294.84|21294.84|21294.19|21294.19|0
1648720370000|2022-03-31 09:52:50|21294.85|21294.85|21294.67|21294.67|21294.85|21294.85|21294.5|21294.5|0
1648720380000|2022-03-31 09:53:00|21294.72|21294.72|21294.08|21294.08|21294.77|21294.77|21294.08|21294.08|0
1648720390000|2022-03-31 09:53:10|21294.01|21294.01|21294.03|21294.03|21294.03|21294.03|21294.01|21294.01|0
1648720400000|2022-03-31 09:53:20|21294.09|21294.09|21294.34|21294.34|21294.34|21294.34|21293.99|21293.99|0
1648720410000|2022-03-31 09:53:30|21294.48|21294.48|21294.33|21294.33|21294.48|21294.48|21294.33|21294.33|0
1648720420000|2022-03-31 09:53:40|21294.28|21294.28|21294.11|21294.11|21294.38|21294.38|21294.11|21294.11|0
1648720430000|2022-03-31 09:53:50|21294.31|21294.31|21294.31|21294.31|21294.59|21294.59|21294.31|21294.31|0
1648720440000|2022-03-31 09:54:00|21294.39|21294.39|21294.83|21294.83|21294.86|21294.86|21294.22|21294.22|0
1648720450000|2022-03-31 09:54:10|21294.89|21294.89|21294.55|21294.55|21294.89|21294.89|21294.33|21294.33|0
1648720460000|2022-03-31 09:54:20|21294.48|21294.48|21294.53|21294.53|21294.62|21294.62|21294.34|21294.34|0
1648720470000|2022-03-31 09:54:30|21294.55|21294.55|21294.87|21294.87|21294.87|21294.87|21294.4|21294.4|0
1648720480000|2022-03-31 09:54:40|21294.7|21294.7|21295.35|21295.35|21295.35|21295.35|21294.7|21294.7|0
1648720490000|2022-03-31 09:54:50|21295.26|21295.26|21295.22|21295.22|21295.46|21295.46|21295.22|21295.22|0
1648720500000|2022-03-31 09:55:00|21295.29|21295.29|21295.82|21295.82|21296.1|21296.1|21295.1|21295.1|0
1648720510000|2022-03-31 09:55:10|21295.67|21295.67|21296.08|21296.08|21296.13|21296.13|21295.61|21295.61|0
1648720520000|2022-03-31 09:55:20|21295.96|21295.96|21295.99|21295.99|21296.05|21296.05|21295.82|21295.82|0
1648720530000|2022-03-31 09:55:30|21296.05|21296.05|21295.62|21295.62|21296.19|21296.19|21295.62|21295.62|0
1648720540000|2022-03-31 09:55:40|21295.52|21295.52|21295.77|21295.77|21295.77|21295.77|21295.52|21295.52|0
1648720550000|2022-03-31 09:55:50|21295.79|21295.79|21296.14|21296.14|21296.47|21296.47|21295.71|21295.71|0
1648720560000|2022-03-31 09:56:00|21296.19|21296.19|21297.67|21297.67|21297.67|21297.67|21295.91|21295.91|0
1648720570000|2022-03-31 09:56:10|21297.8|21297.8|21297.33|21297.33|21297.93|21297.93|21296.87|21296.87|0
1648720580000|2022-03-31 09:56:20|21297.04|21297.04|21297.14|21297.14|21297.15|21297.15|21297|21297|0
1648720590000|2022-03-31 09:56:30|21297.12|21297.12|21296.59|21296.59|21297.13|21297.13|21296.59|21296.59|0
1648720600000|2022-03-31 09:56:40|21296.67|21296.67|21297.22|21297.22|21297.22|21297.22|21296.38|21296.38|0
1648720610000|2022-03-31 09:56:50|21297.48|21297.48|21297.22|21297.22|21297.53|21297.53|21297.22|21297.22|0
1648720620000|2022-03-31 09:57:00|21297.07|21297.07|21296.46|21296.46|21297.07|21297.07|21296.22|21296.22|0
1648720630000|2022-03-31 09:57:10|21296.26|21296.26|21296.36|21296.36|21296.51|21296.51|21296.26|21296.26|0
1648720640000|2022-03-31 09:57:20|21296.33|21296.33|21297.12|21297.12|21297.19|21297.19|21296.22|21296.22|0
1648720650000|2022-03-31 09:57:30|21297.03|21297.03|21297.09|21297.09|21297.09|21297.09|21296.75|21296.75|0
1648720660000|2022-03-31 09:57:40|21297.04|21297.04|21297.25|21297.25|21297.32|21297.32|21297.04|21297.04|0
1648720670000|2022-03-31 09:57:50|21297.43|21297.43|21297.64|21297.64|21297.64|21297.64|21297.43|21297.43|0
1648720680000|2022-03-31 09:58:00|21297.68|21297.68|21297.69|21297.69|21297.97|21297.97|21297.68|21297.68|0
1648720690000|2022-03-31 09:58:10|21297.58|21297.58|21297.77|21297.77|21297.77|21297.77|21297.54|21297.54|0
1648720700000|2022-03-31 09:58:20|21297.83|21297.83|21298.19|21298.19|21298.29|21298.29|21297.83|21297.83|0
1648720710000|2022-03-31 09:58:30|21298.28|21298.28|21298.13|21298.13|21298.34|21298.34|21298.13|21298.13|0
1648720720000|2022-03-31 09:58:40|21298.21|21298.21|21298.51|21298.51|21298.51|21298.51|21298.21|21298.21|0
1648720730000|2022-03-31 09:58:50|21298.35|21298.35|21298.34|21298.34|21298.56|21298.56|21298.28|21298.28|0
1648720740000|2022-03-31 09:59:00|21298.39|21298.39|21298.11|21298.11|21298.46|21298.46|21298.11|21298.11|0
1648720750000|2022-03-31 09:59:10|21298.04|21298.04|21297.68|21297.68|21298.36|21298.36|21297.68|21297.68|0
1648720760000|2022-03-31 09:59:20|21297.85|21297.85|21297.23|21297.23|21297.85|21297.85|21297.23|21297.23|0
1648720770000|2022-03-31 09:59:30|21297.29|21297.29|21297.45|21297.45|21297.5|21297.5|21297.29|21297.29|0
1648720780000|2022-03-31 09:59:40|21297.52|21297.52|21296.44|21296.44|21297.52|21297.52|21296.44|21296.44|0
1648720790000|2022-03-31 09:59:50|21296.31|21296.31|21295.02|21295.02|21296.36|21296.36|21295.02|21295.02|0
1648720800000|2022-03-31 10:00:00|21295.09|21295.09|21295.23|21295.23|21295.3|21295.3|21294.77|21294.77|0
1648720810000|2022-03-31 10:00:10|21295.37|21295.37|21295.15|21295.15|21295.37|21295.37|21294.96|21294.96|0
1648720820000|2022-03-31 10:00:20|21295.22|21295.22|21295.42|21295.42|21295.65|21295.65|21295.22|21295.22|0
1648720830000|2022-03-31 10:00:30|21295.44|21295.44|21296.5|21296.5|21296.5|21296.5|21295.4|21295.4|0
1648720840000|2022-03-31 10:00:40|21296.6|21296.6|21295.5|21295.5|21296.63|21296.63|21295.5|21295.5|0
1648720850000|2022-03-31 10:00:50|21295.53|21295.53|21295.13|21295.13|21295.53|21295.53|21295.13|21295.13|0
1648720860000|2022-03-31 10:01:00|21296.02|21296.02|21295.49|21295.49|21296.02|21296.02|21295.49|21295.49|0
1648720870000|2022-03-31 10:01:10|21295.64|21295.64|21295.55|21295.55|21295.64|21295.64|21295.43|21295.43|0
1648720880000|2022-03-31 10:01:20|21295.39|21295.39|21295.48|21295.48|21295.51|21295.51|21295.39|21295.39|0
1648720890000|2022-03-31 10:01:30|21295.43|21295.43|21295.43|21295.43|21295.43|21295.43|21295.43|21295.43|0
1648720900000|2022-03-31 10:01:40|21295.5|21295.5|21295.86|21295.86|21295.91|21295.91|21295.5|21295.5|0
1648720910000|2022-03-31 10:01:50|21296|21296|21294.5|21294.5|21296|21296|21294.5|21294.5|0
1648720920000|2022-03-31 10:02:00|21294.43|21294.43|21294.5|21294.5|21294.65|21294.65|21294.37|21294.37|0
1648720930000|2022-03-31 10:02:10|21294.44|21294.44|21294.27|21294.27|21294.44|21294.44|21294.12|21294.12|0
1648720940000|2022-03-31 10:02:20|21294.08|21294.08|21293.93|21293.93|21294.38|21294.38|21293.93|21293.93|0
1648720950000|2022-03-31 10:02:30|21293.82|21293.82|21293.98|21293.98|21293.98|21293.98|21293.49|21293.49|0
1648720960000|2022-03-31 10:02:40|21293.91|21293.91|21293.37|21293.37|21293.95|21293.95|21293.37|21293.37|0
1648720970000|2022-03-31 10:02:50|21293.43|21293.43|21293.31|21293.31|21293.43|21293.43|21293.16|21293.16|0
1648720980000|2022-03-31 10:03:00|21293.18|21293.18|21293.18|21293.18|21293.47|21293.47|21293.18|21293.18|0
1648720990000|2022-03-31 10:03:10|21293.02|21293.02|21292.76|21292.76|21293.07|21293.07|21292.76|21292.76|0
1648721000000|2022-03-31 10:03:20|21292.61|21292.61|21292.86|21292.86|21292.86|21292.86|21292.57|21292.57|0
1648721010000|2022-03-31 10:03:30|21292.8|21292.8|21293.52|21293.52|21293.52|21293.52|21292.6|21292.6|0
1648721020000|2022-03-31 10:03:40|21293.37|21293.37|21293.57|21293.57|21293.62|21293.62|21293.37|21293.37|0
1648721030000|2022-03-31 10:03:50|21293.66|21293.66|21293.73|21293.73|21293.73|21293.73|21293.62|21293.62|0
1648721040000|2022-03-31 10:04:00|21293.28|21293.28|21293.31|21293.31|21293.31|21293.31|21293.28|21293.28|0
1648721050000|2022-03-31 10:04:10|21293.37|21293.37|21295.18|21295.18|21295.18|21295.18|21293.37|21293.37|0
1648721060000|2022-03-31 10:04:20|21294.98|21294.98|21294.76|21294.76|21294.98|21294.98|21294.59|21294.59|0
1648721070000|2022-03-31 10:04:30|21295.3|21295.3|21296.08|21296.08|21296.08|21296.08|21295.3|21295.3|0
1648721080000|2022-03-31 10:04:40|21296.05|21296.05|21295.46|21295.46|21296.05|21296.05|21295.46|21295.46|0
1648721090000|2022-03-31 10:04:50|21295.58|21295.58|21296.01|21296.01|21296.01|21296.01|21295.52|21295.52|0
1648721100000|2022-03-31 10:05:00|21296.1|21296.1|21296.21|21296.21|21296.26|21296.26|21296.1|21296.1|0
1648721110000|2022-03-31 10:05:10|21296.27|21296.27|21295.54|21295.54|21296.27|21296.27|21295.54|21295.54|0
1648721120000|2022-03-31 10:05:20|21295.48|21295.48|21295.7|21295.7|21295.77|21295.77|21295.42|21295.42|0
1648721130000|2022-03-31 10:05:30|21295.64|21295.64|21295.82|21295.82|21295.87|21295.87|21295.64|21295.64|0
1648721140000|2022-03-31 10:05:40|21295.78|21295.78|21296.12|21296.12|21296.12|21296.12|21295.78|21295.78|0
1648721150000|2022-03-31 10:05:50|21296.05|21296.05|21295.92|21295.92|21296.17|21296.17|21295.91|21295.91|0
1648721160000|2022-03-31 10:06:00|21295.99|21295.99|21295.87|21295.87|21296.19|21296.19|21295.29|21295.29|0
1648721170000|2022-03-31 10:06:10|21295.8|21295.8|21296.25|21296.25|21296.33|21296.33|21295.8|21295.8|0
1648721180000|2022-03-31 10:06:20|21296.19|21296.19|21296.41|21296.41|21296.41|21296.41|21296.07|21296.07|0
1648721190000|2022-03-31 10:06:30|21296.37|21296.37|21295|21295|21296.38|21296.38|21295|21295|0
1648721200000|2022-03-31 10:06:40|21294.94|21294.94|21295.06|21295.06|21295.46|21295.46|21294.94|21294.94|0
1648721210000|2022-03-31 10:06:50|21294.97|21294.97|21294.88|21294.88|21294.97|21294.97|21294.85|21294.85|0
1648721220000|2022-03-31 10:07:00|21294.75|21294.75|21294.83|21294.83|21294.91|21294.91|21294.52|21294.52|0
1648721230000|2022-03-31 10:07:10|21294.64|21294.64|21294.52|21294.52|21294.64|21294.64|21294.44|21294.44|0
1648721240000|2022-03-31 10:07:20|21294.5|21294.5|21294.64|21294.64|21294.64|21294.64|21294.39|21294.39|0
1648721250000|2022-03-31 10:07:30|21294.87|21294.87|21295.3|21295.3|21295.3|21295.3|21294.87|21294.87|0
1648721260000|2022-03-31 10:07:40|21295.57|21295.57|21295.14|21295.14|21295.6|21295.6|21295.14|21295.14|0
1648721270000|2022-03-31 10:07:50|21295.51|21295.51|21295.63|21295.63|21295.72|21295.72|21295.49|21295.49|0
1648721280000|2022-03-31 10:08:00|21295.44|21295.44|21295.22|21295.22|21295.44|21295.44|21295.08|21295.08|0
1648721290000|2022-03-31 10:08:10|21295.27|21295.27|21295.1|21295.1|21295.31|21295.31|21295.05|21295.05|0
1648721300000|2022-03-31 10:08:20|21295.24|21295.24|21295.35|21295.35|21295.35|21295.35|21295.24|21295.24|0
1648721310000|2022-03-31 10:08:30|21295.23|21295.23|21295.3|21295.3|21295.61|21295.61|21295.13|21295.13|0
1648721320000|2022-03-31 10:08:40|21295.22|21295.22|21295.08|21295.08|21295.22|21295.22|21295.06|21295.06|0
1648721330000|2022-03-31 10:08:50|21294.88|21294.88|21294.96|21294.96|21294.96|21294.96|21294.83|21294.83|0
1648721340000|2022-03-31 10:09:00|21294.92|21294.92|21294.8|21294.8|21294.92|21294.92|21294.7|21294.7|0
1648721350000|2022-03-31 10:09:10|21294.73|21294.73|21295.25|21295.25|21295.25|21295.25|21294.47|21294.47|0
1648721360000|2022-03-31 10:09:20|21295.16|21295.16|21295.8|21295.8|21295.8|21295.8|21295.02|21295.02|0
1648721370000|2022-03-31 10:09:30|21295.75|21295.75|21296|21296|21296|21296|21295.75|21295.75|0
1648721380000|2022-03-31 10:09:40|21296.16|21296.16|21296.36|21296.36|21296.4|21296.4|21296.1|21296.1|0
1648721390000|2022-03-31 10:09:50|21296.39|21296.39|21296.65|21296.65|21296.81|21296.81|21296.39|21296.39|0
1648721400000|2022-03-31 10:10:00|21296.38|21296.38|21296.25|21296.25|21296.49|21296.49|21296.25|21296.25|0
1648721410000|2022-03-31 10:10:10|21296.43|21296.43|21296.05|21296.05|21296.51|21296.51|21295.94|21295.94|0
1648721420000|2022-03-31 10:10:20|21296.12|21296.12|21295.89|21295.89|21296.12|21296.12|21295.86|21295.86|0
1648721430000|2022-03-31 10:10:30|21295.94|21295.94|21295.91|21295.91|21295.94|21295.94|21295.91|21295.91|0
1648721440000|2022-03-31 10:10:40|21295.93|21295.93|21296.28|21296.28|21296.28|21296.28|21295.91|21295.91|0
1648721450000|2022-03-31 10:10:50|21296.36|21296.36|21297.51|21297.51|21297.51|21297.51|21296.36|21296.36|0
1648721460000|2022-03-31 10:11:00|21297.66|21297.66|21297.41|21297.41|21297.78|21297.78|21297.2|21297.2|0
1648721470000|2022-03-31 10:11:10|21297.26|21297.26|21297.1|21297.1|21297.26|21297.26|21297.1|21297.1|0
1648721480000|2022-03-31 10:11:20|21297.02|21297.02|21296.88|21296.88|21297.02|21297.02|21296.88|21296.88|0
1648721490000|2022-03-31 10:11:30|21297.1|21297.1|21297.19|21297.19|21297.19|21297.19|21297.08|21297.08|0
1648721500000|2022-03-31 10:11:40|21297.04|21297.04|21296.89|21296.89|21297.04|21297.04|21296.89|21296.89|0
1648721510000|2022-03-31 10:11:50|21296.69|21296.69|21296.65|21296.65|21296.69|21296.69|21296.63|21296.63|0
1648721520000|2022-03-31 10:12:00|21296.53|21296.53|21296.29|21296.29|21296.53|21296.53|21296.29|21296.29|0
1648721530000|2022-03-31 10:12:10|21296.23|21296.23|21296.19|21296.19|21296.28|21296.28|21296.08|21296.08|0
1648721540000|2022-03-31 10:12:20|21296|21296|21295.86|21295.86|21296|21296|21295.86|21295.86|0
1648721550000|2022-03-31 10:12:30|21295.8|21295.8|21295.83|21295.83|21295.83|21295.83|21295.68|21295.68|0
1648721560000|2022-03-31 10:12:40|21296.08|21296.08|21295.89|21295.89|21296.24|21296.24|21295.74|21295.74|0
1648721570000|2022-03-31 10:12:50|21295.98|21295.98|21296.26|21296.26|21296.27|21296.27|21295.96|21295.96|0
1648721580000|2022-03-31 10:13:00|21296.43|21296.43|21296.39|21296.39|21296.44|21296.44|21296.3|21296.3|0
1648721590000|2022-03-31 10:13:10|21296.43|21296.43|21297.1|21297.1|21297.19|21297.19|21296.43|21296.43|0
1648721600000|2022-03-31 10:13:20|21297.19|21297.19|21298.66|21298.66|21298.66|21298.66|21297.19|21297.19|0
1648721610000|2022-03-31 10:13:30|21298.7|21298.7|21298.91|21298.91|21298.96|21298.96|21298.7|21298.7|0
1648721620000|2022-03-31 10:13:40|21298.97|21298.97|21299.39|21299.39|21299.39|21299.39|21298.96|21298.96|0
1648721630000|2022-03-31 10:13:50|21299.44|21299.44|21299.57|21299.57|21299.63|21299.63|21299.32|21299.32|0
1648721640000|2022-03-31 10:14:00|21299.6|21299.6|21300.1|21300.1|21300.1|21300.1|21299.6|21299.6|0
1648721650000|2022-03-31 10:14:10|21300.15|21300.15|21300.72|21300.72|21300.79|21300.79|21300.15|21300.15|0
1648721660000|2022-03-31 10:14:20|21300.89|21300.89|21301.51|21301.51|21301.51|21301.51|21300.89|21300.89|0
1648721670000|2022-03-31 10:14:30|21301.67|21301.67|21301.7|21301.7|21302.03|21302.03|21301.67|21301.67|0
1648721680000|2022-03-31 10:14:40|21301.37|21301.37|21300.4|21300.4|21301.6|21301.6|21300.4|21300.4|0
1648721690000|2022-03-31 10:14:50|21300.2|21300.2|21300.16|21300.16|21300.36|21300.36|21300.11|21300.11|0
1648721700000|2022-03-31 10:15:00|21300.27|21300.27|21300.58|21300.58|21300.6|21300.6|21300.22|21300.22|0
1648721710000|2022-03-31 10:15:10|21300.73|21300.73|21302.52|21302.52|21302.52|21302.52|21300.73|21300.73|0
1648721720000|2022-03-31 10:15:20|21302.63|21302.63|21302.84|21302.84|21302.84|21302.84|21302.37|21302.37|0
1648721730000|2022-03-31 10:15:30|21302.81|21302.81|21304.5|21304.5|21304.74|21304.74|21302.81|21302.81|0
1648721740000|2022-03-31 10:15:40|21304.39|21304.39|21304.63|21304.63|21304.63|21304.63|21304.21|21304.21|0
1648721750000|2022-03-31 10:15:50|21304.71|21304.71|21304.71|21304.71|21304.73|21304.73|21304.5|21304.5|0
1648721760000|2022-03-31 10:16:00|21304.69|21304.69|21304.84|21304.84|21304.84|21304.84|21304.59|21304.59|0
1648721770000|2022-03-31 10:16:10|21304.95|21304.95|21305.1|21305.1|21305.23|21305.23|21304.73|21304.73|0
1648721780000|2022-03-31 10:16:20|21305.18|21305.18|21305.04|21305.04|21305.18|21305.18|21305.03|21305.03|0
1648721790000|2022-03-31 10:16:30|21305.01|21305.01|21304.76|21304.76|21305.14|21305.14|21304.7|21304.7|0
1648721800000|2022-03-31 10:16:40|21304.7|21304.7|21305.3|21305.3|21305.3|21305.3|21304.7|21304.7|0
1648721810000|2022-03-31 10:16:50|21305.33|21305.33|21305.53|21305.53|21305.53|21305.53|21305.33|21305.33|0
1648721820000|2022-03-31 10:17:00|21305.6|21305.6|21304.7|21304.7|21305.6|21305.6|21304.66|21304.66|0
1648721830000|2022-03-31 10:17:10|21304.63|21304.63|21304.8|21304.8|21305.02|21305.02|21304.63|21304.63|0
1648721840000|2022-03-31 10:17:20|21304.92|21304.92|21304.76|21304.76|21304.98|21304.98|21304.75|21304.75|0
1648721850000|2022-03-31 10:17:30|21304.81|21304.81|21304.92|21304.92|21304.92|21304.92|21304.81|21304.81|0
1648721860000|2022-03-31 10:17:40|21304.97|21304.97|21304.97|21304.97|21305.04|21305.04|21304.9|21304.9|0
1648721870000|2022-03-31 10:17:50|21304.94|21304.94|21303.53|21303.53|21304.94|21304.94|21303.45|21303.45|0
1648721880000|2022-03-31 10:18:00|21303.59|21303.59|21303.26|21303.26|21303.59|21303.59|21303.26|21303.26|0
1648721890000|2022-03-31 10:18:10|21303.22|21303.22|21304.1|21304.1|21304.16|21304.16|21303.18|21303.18|0
1648721900000|2022-03-31 10:18:20|21304.06|21304.06|21299.66|21299.66|21304.06|21304.06|21299.66|21299.66|0
1648721910000|2022-03-31 10:18:30|21299.72|21299.72|21298.69|21298.69|21299.72|21299.72|21298.67|21298.67|0
1648721920000|2022-03-31 10:18:40|21299.05|21299.05|21298.85|21298.85|21299.05|21299.05|21298.85|21298.85|0
1648721930000|2022-03-31 10:18:50|21298.87|21298.87|21298.55|21298.55|21298.87|21298.87|21298.54|21298.54|0
1648721940000|2022-03-31 10:19:00|21298.39|21298.39|21297.56|21297.56|21298.39|21298.39|21297.56|21297.56|0
1648721950000|2022-03-31 10:19:10|21297.5|21297.5|21295.93|21295.93|21297.5|21297.5|21295.93|21295.93|0
1648721960000|2022-03-31 10:19:20|21295.99|21295.99|21296.2|21296.2|21296.2|21296.2|21295.99|21295.99|0
1648721970000|2022-03-31 10:19:30|21296.15|21296.15|21295.76|21295.76|21296.42|21296.42|21295.76|21295.76|0
1648721980000|2022-03-31 10:19:40|21295.91|21295.91|21295.51|21295.51|21295.91|21295.91|21295.33|21295.33|0
1648721990000|2022-03-31 10:19:50|21295.4|21295.4|21295.13|21295.13|21295.61|21295.61|21295.03|21295.03|0
1648722000000|2022-03-31 10:20:00|21295.07|21295.07|21294.47|21294.47|21295.07|21295.07|21294.47|21294.47|0
1648722010000|2022-03-31 10:20:10|21294.39|21294.39|21292.26|21292.26|21294.44|21294.44|21292.21|21292.21|0
1648722020000|2022-03-31 10:20:20|21292.29|21292.29|21292.32|21292.32|21292.42|21292.42|21292.13|21292.13|0
1648722030000|2022-03-31 10:20:30|21292.35|21292.35|21292.24|21292.24|21292.49|21292.49|21292.01|21292.01|0
1648722040000|2022-03-31 10:20:40|21292.3|21292.3|21291.88|21291.88|21292.3|21292.3|21291.88|21291.88|0
1648722050000|2022-03-31 10:20:50|21291.87|21291.87|21291.23|21291.23|21291.95|21291.95|21291.23|21291.23|0
1648722060000|2022-03-31 10:21:00|21291.09|21291.09|21290.35|21290.35|21291.09|21291.09|21290.35|21290.35|0
1648722070000|2022-03-31 10:21:10|21290.3|21290.3|21289.99|21289.99|21290.3|21290.3|21289.82|21289.82|0
1648722080000|2022-03-31 10:21:20|21290.17|21290.17|21290.09|21290.09|21290.17|21290.17|21290.07|21290.07|0
1648722090000|2022-03-31 10:21:30|21289.84|21289.84|21290.18|21290.18|21290.18|21290.18|21289.84|21289.84|0
1648722100000|2022-03-31 10:21:40|21290.23|21290.23|21289.97|21289.97|21290.28|21290.28|21289.97|21289.97|0
1648722110000|2022-03-31 10:21:50|21289.92|21289.92|21290.19|21290.19|21290.25|21290.25|21289.92|21289.92|0
1648722120000|2022-03-31 10:22:00|21290.3|21290.3|21290.18|21290.18|21290.41|21290.41|21290.18|21290.18|0
1648722130000|2022-03-31 10:22:10|21290.11|21290.11|21289.21|21289.21|21290.14|21290.14|21289.21|21289.21|0
1648722140000|2022-03-31 10:22:20|21289.14|21289.14|21289.13|21289.13|21289.29|21289.29|21289.03|21289.03|0
1648722150000|2022-03-31 10:22:30|21288.99|21288.99|21288.97|21288.97|21289.1|21289.1|21288.9|21288.9|0
1648722160000|2022-03-31 10:22:40|21288.86|21288.86|21288.79|21288.79|21288.86|21288.86|21288.41|21288.41|0
1648722170000|2022-03-31 10:22:50|21288.85|21288.85|21288.96|21288.96|21288.96|21288.96|21288.77|21288.77|0
1648722180000|2022-03-31 10:23:00|21288.99|21288.99|21288.58|21288.58|21289.1|21289.1|21288.58|21288.58|0
1648722190000|2022-03-31 10:23:10|21288.5|21288.5|21288.46|21288.46|21288.52|21288.52|21288.3|21288.3|0
1648722200000|2022-03-31 10:23:20|21288.48|21288.48|21288.62|21288.62|21288.73|21288.73|21288.48|21288.48|0
1648722210000|2022-03-31 10:23:30|21288.55|21288.55|21289.2|21289.2|21289.42|21289.42|21288.55|21288.55|0
1648722220000|2022-03-31 10:23:40|21289.23|21289.23|21289.1|21289.1|21289.3|21289.3|21289.08|21289.08|0
1648722230000|2022-03-31 10:23:50|21289.19|21289.19|21288.89|21288.89|21289.19|21289.19|21288.89|21288.89|0
1648722240000|2022-03-31 10:24:00|21288.84|21288.84|21288.91|21288.91|21288.91|21288.91|21288.84|21288.84|0
1648722250000|2022-03-31 10:24:10|21288.87|21288.87|21288.88|21288.88|21288.96|21288.96|21288.83|21288.83|0
1648722260000|2022-03-31 10:24:20|21289.01|21289.01|21288.99|21288.99|21289.26|21289.26|21288.94|21288.94|0
1648722270000|2022-03-31 10:24:30|21288.85|21288.85|21288.91|21288.91|21288.92|21288.92|21288.79|21288.79|0
1648722280000|2022-03-31 10:24:40|21289.05|21289.05|21288.78|21288.78|21289.05|21289.05|21288.67|21288.67|0
1648722290000|2022-03-31 10:24:50|21288.71|21288.71|21288.8|21288.8|21288.87|21288.87|21288.71|21288.71|0
1648722300000|2022-03-31 10:25:00|21288.77|21288.77|21288.67|21288.67|21288.77|21288.77|21288.32|21288.32|0
1648722310000|2022-03-31 10:25:10|21288.51|21288.51|21288.06|21288.06|21288.56|21288.56|21288.06|21288.06|0
1648722320000|2022-03-31 10:25:20|21288.12|21288.12|21288.36|21288.36|21288.39|21288.39|21288.12|21288.12|0
1648722330000|2022-03-31 10:25:30|21288.33|21288.33|21288.31|21288.31|21288.47|21288.47|21288.31|21288.31|0
1648722340000|2022-03-31 10:25:40|21288.21|21288.21|21287.86|21287.86|21288.21|21288.21|21287.86|21287.86|0
1648722350000|2022-03-31 10:25:50|21287.89|21287.89|21287.94|21287.94|21288.12|21288.12|21287.73|21287.73|0
1648722360000|2022-03-31 10:26:00|21287.83|21287.83|21287.9|21287.9|21288|21288|21287.83|21287.83|0
1648722370000|2022-03-31 10:26:10|21287.81|21287.81|21287.93|21287.93|21287.93|21287.93|21287.61|21287.61|0
1648722380000|2022-03-31 10:26:20|21287.89|21287.89|21287.72|21287.72|21288.09|21288.09|21287.72|21287.72|0
1648722390000|2022-03-31 10:26:30|21287.67|21287.67|21287.74|21287.74|21287.74|21287.74|21287.56|21287.56|0
1648722400000|2022-03-31 10:26:40|21287.72|21287.72|21287.7|21287.7|21287.72|21287.72|21287.51|21287.51|0
1648722410000|2022-03-31 10:26:50|21287.66|21287.66|21287.37|21287.37|21287.66|21287.66|21287.37|21287.37|0
1648722420000|2022-03-31 10:27:00|21287.28|21287.28|21286.94|21286.94|21287.28|21287.28|21286.94|21286.94|0
1648722430000|2022-03-31 10:27:10|21286.84|21286.84|21286.32|21286.32|21286.84|21286.84|21286.29|21286.29|0
1648722440000|2022-03-31 10:27:20|21286.25|21286.25|21286.01|21286.01|21286.25|21286.25|21285.95|21285.95|0
1648722450000|2022-03-31 10:27:30|21286.07|21286.07|21285.9|21285.9|21286.29|21286.29|21285.88|21285.88|0
1648722460000|2022-03-31 10:27:40|21285.98|21285.98|21285.98|21285.98|21285.98|21285.98|21285.82|21285.82|0
1648722470000|2022-03-31 10:27:50|21285.85|21285.85|21286.04|21286.04|21286.04|21286.04|21285.79|21285.79|0
1648722480000|2022-03-31 10:28:00|21285.98|21285.98|21286.46|21286.46|21286.46|21286.46|21285.96|21285.96|0
1648722490000|2022-03-31 10:28:10|21286.56|21286.56|21286.66|21286.66|21286.92|21286.92|21286.38|21286.38|0
1648722500000|2022-03-31 10:28:20|21286.87|21286.87|21287.44|21287.44|21287.58|21287.58|21286.87|21286.87|0
1648722510000|2022-03-31 10:28:30|21287.33|21287.33|21288.02|21288.02|21288.02|21288.02|21287.28|21287.28|0
1648722520000|2022-03-31 10:28:40|21287.95|21287.95|21289.34|21289.34|21289.74|21289.74|21287.95|21287.95|0
1648722530000|2022-03-31 10:28:50|21289.44|21289.44|21291.99|21291.99|21291.99|21291.99|21289.44|21289.44|0
1648722540000|2022-03-31 10:29:00|21292.06|21292.06|21292.91|21292.91|21294.81|21294.81|21292.06|21292.06|0
1648722550000|2022-03-31 10:29:10|21292.99|21292.99|21291.92|21291.92|21292.99|21292.99|21291.79|21291.79|0
1648722560000|2022-03-31 10:29:20|21291.56|21291.56|21290.89|21290.89|21291.7|21291.7|21290.89|21290.89|0
1648722570000|2022-03-31 10:29:30|21291.32|21291.32|21292.33|21292.33|21292.33|21292.33|21291.32|21291.32|0
1648722580000|2022-03-31 10:29:40|21292.14|21292.14|21292.36|21292.36|21292.95|21292.95|21292.14|21292.14|0
1648722590000|2022-03-31 10:29:50|21292.44|21292.44|21292.44|21292.44|21292.66|21292.66|21292.44|21292.44|0
1648722600000|2022-03-31 10:30:00|21292.41|21292.41|21292.77|21292.77|21292.83|21292.83|21292.41|21292.41|0
1648722610000|2022-03-31 10:30:10|21292.99|21292.99|21293.1|21293.1|21293.29|21293.29|21292.99|21292.99|0
1648722620000|2022-03-31 10:30:20|21293.16|21293.16|21293.43|21293.43|21293.43|21293.43|21293.09|21293.09|0
1648722630000|2022-03-31 10:30:30|21293.49|21293.49|21293.41|21293.41|21293.49|21293.49|21293.2|21293.2|0
1648722640000|2022-03-31 10:30:40|21293.5|21293.5|21294.03|21294.03|21294.03|21294.03|21293.5|21293.5|0
1648722650000|2022-03-31 10:30:50|21294.36|21294.36|21294.49|21294.49|21294.49|21294.49|21294.11|21294.11|0
1648722660000|2022-03-31 10:31:00|21294.54|21294.54|21294.56|21294.56|21294.56|21294.56|21294.36|21294.36|0
1648722670000|2022-03-31 10:31:10|21294.63|21294.63|21294.89|21294.89|21294.93|21294.93|21294.63|21294.63|0
1648722680000|2022-03-31 10:31:20|21294.91|21294.91|21294.92|21294.92|21295|21295|21294.91|21294.91|0
1648722690000|2022-03-31 10:31:30|21294.85|21294.85|21294.26|21294.26|21294.85|21294.85|21294.17|21294.17|0
1648722700000|2022-03-31 10:31:40|21294.18|21294.18|21293.86|21293.86|21294.18|21294.18|21293.78|21293.78|0
1648722710000|2022-03-31 10:31:50|21293.94|21293.94|21294.17|21294.17|21294.17|21294.17|21293.94|21293.94|0
1648722720000|2022-03-31 10:32:00|21294.11|21294.11|21294.48|21294.48|21294.48|21294.48|21294.11|21294.11|0
1648722730000|2022-03-31 10:32:10|21294.53|21294.53|21294.47|21294.47|21294.9|21294.9|21294.47|21294.47|0
1648722740000|2022-03-31 10:32:20|21294.32|21294.32|21294.18|21294.18|21294.79|21294.79|21294.18|21294.18|0
1648722750000|2022-03-31 10:32:30|21294.14|21294.14|21293.89|21293.89|21294.14|21294.14|21293.89|21293.89|0
1648722760000|2022-03-31 10:32:40|21293.7|21293.7|21293.07|21293.07|21293.81|21293.81|21293.07|21293.07|0
1648722770000|2022-03-31 10:32:50|21293.11|21293.11|21291.69|21291.69|21293.13|21293.13|21291.69|21291.69|0
1648722780000|2022-03-31 10:33:00|21291.63|21291.63|21291.56|21291.56|21291.77|21291.77|21291.56|21291.56|0
1648722790000|2022-03-31 10:33:10|21291.46|21291.46|21291.76|21291.76|21291.76|21291.76|21291.42|21291.42|0
1648722800000|2022-03-31 10:33:20|21291.8|21291.8|21291.78|21291.78|21292.09|21292.09|21291.78|21291.78|0
1648722810000|2022-03-31 10:33:30|21291.85|21291.85|21291.68|21291.68|21291.97|21291.97|21291.68|21291.68|0
1648722820000|2022-03-31 10:33:40|21291.49|21291.49|21291.24|21291.24|21291.49|21291.49|21291.24|21291.24|0
1648722830000|2022-03-31 10:33:50|21291.29|21291.29|21290.87|21290.87|21291.29|21291.29|21290.87|21290.87|0
1648722840000|2022-03-31 10:34:00|21290.94|21290.94|21290.54|21290.54|21291.09|21291.09|21290.54|21290.54|0
1648722850000|2022-03-31 10:34:10|21290.44|21290.44|21290.56|21290.56|21290.7|21290.7|21290.29|21290.29|0
1648722860000|2022-03-31 10:34:20|21290.61|21290.61|21290.96|21290.96|21290.96|21290.96|21290.47|21290.47|0
1648722870000|2022-03-31 10:34:30|21290.9|21290.9|21290.83|21290.83|21291.06|21291.06|21290.83|21290.83|0
1648722880000|2022-03-31 10:34:40|21290.8|21290.8|21290.15|21290.15|21290.8|21290.8|21290.15|21290.15|0
1648722890000|2022-03-31 10:34:50|21290.18|21290.18|21290.44|21290.44|21290.44|21290.44|21290.18|21290.18|0
1648722900000|2022-03-31 10:35:00|21290.5|21290.5|21291.65|21291.65|21291.65|21291.65|21290.47|21290.47|0
1648722910000|2022-03-31 10:35:10|21291.66|21291.66|21291.69|21291.69|21291.88|21291.88|21291.64|21291.64|0
1648722920000|2022-03-31 10:35:20|21291.74|21291.74|21292.03|21292.03|21292.11|21292.11|21291.74|21291.74|0
1648722930000|2022-03-31 10:35:30|21292.06|21292.06|21291.74|21291.74|21292.08|21292.08|21291.74|21291.74|0
1648722940000|2022-03-31 10:35:40|21291.96|21291.96|21292.26|21292.26|21292.34|21292.34|21291.95|21291.95|0
1648722950000|2022-03-31 10:35:50|21292.14|21292.14|21291.79|21291.79|21292.21|21292.21|21291.79|21291.79|0
1648722960000|2022-03-31 10:36:00|21291.72|21291.72|21291.57|21291.57|21291.87|21291.87|21291.57|21291.57|0
1648722970000|2022-03-31 10:36:10|21291.29|21291.29|21291.53|21291.53|21291.53|21291.53|21291.03|21291.03|0
1648722980000|2022-03-31 10:36:20|21291.26|21291.26|21291.71|21291.71|21291.71|21291.71|21291.26|21291.26|0
1648722990000|2022-03-31 10:36:30|21291.88|21291.88|21291.68|21291.68|21291.89|21291.89|21291.62|21291.62|0
1648723000000|2022-03-31 10:36:40|21291.73|21291.73|21292.3|21292.3|21292.3|21292.3|21291.73|21291.73|0
1648723010000|2022-03-31 10:36:50|21292.43|21292.43|21292.29|21292.29|21292.43|21292.43|21292.29|21292.29|0
1648723020000|2022-03-31 10:37:00|21292.55|21292.55|21292.45|21292.45|21292.8|21292.8|21292.45|21292.45|0
1648723030000|2022-03-31 10:37:10|21292.32|21292.32|21291.78|21291.78|21292.68|21292.68|21291.78|21291.78|0
1648723040000|2022-03-31 10:37:20|21291.72|21291.72|21292.2|21292.2|21292.22|21292.22|21291.72|21291.72|0
1648723050000|2022-03-31 10:37:30|21292.26|21292.26|21292.58|21292.58|21292.58|21292.58|21292.26|21292.26|0
1648723060000|2022-03-31 10:37:40|21292.52|21292.52|21292.25|21292.25|21292.78|21292.78|21292.25|21292.25|0
1648723070000|2022-03-31 10:37:50|21292.16|21292.16|21292.05|21292.05|21292.16|21292.16|21292.05|21292.05|0
1648723080000|2022-03-31 10:38:00|21292.02|21292.02|21292.5|21292.5|21292.5|21292.5|21291.99|21291.99|0
1648723090000|2022-03-31 10:38:10|21292.57|21292.57|21292.1|21292.1|21292.57|21292.57|21292.1|21292.1|0
1648723100000|2022-03-31 10:38:20|21292.24|21292.24|21290.4|21290.4|21292.33|21292.33|21290.4|21290.4|0
1648723110000|2022-03-31 10:38:30|21290.46|21290.46|21289.62|21289.62|21290.46|21290.46|21289.62|21289.62|0
1648723120000|2022-03-31 10:38:40|21289.51|21289.51|21287.99|21287.99|21289.62|21289.62|21287.99|21287.99|0
1648723130000|2022-03-31 10:38:50|21288.01|21288.01|21287.66|21287.66|21288.06|21288.06|21287.21|21287.21|0
1648723140000|2022-03-31 10:39:00|21287.71|21287.71|21287.58|21287.58|21287.89|21287.89|21287.52|21287.52|0
1648723150000|2022-03-31 10:39:10|21287.54|21287.54|21287.52|21287.52|21287.59|21287.59|21287.38|21287.38|0
1648723160000|2022-03-31 10:39:20|21287.59|21287.59|21287.59|21287.59|21287.59|21287.59|21287.56|21287.56|0
1648723170000|2022-03-31 10:39:30|21287.53|21287.53|21287.44|21287.44|21287.59|21287.59|21287.39|21287.39|0
1648723180000|2022-03-31 10:39:40|21287.31|21287.31|21287.05|21287.05|21287.31|21287.31|21287.05|21287.05|0
1648723190000|2022-03-31 10:39:50|21286.88|21286.88|21286.9|21286.9|21286.96|21286.96|21286.88|21286.88|0
1648723200000|2022-03-31 10:40:00|21286.95|21286.95|21287.02|21287.02|21287.04|21287.04|21286.89|21286.89|0
1648723210000|2022-03-31 10:40:10|21287.11|21287.11|21283.65|21283.65|21287.11|21287.11|21283.65|21283.65|0
1648723220000|2022-03-31 10:40:20|21283.58|21283.58|21282.75|21282.75|21283.58|21283.58|21282.75|21282.75|0
1648723230000|2022-03-31 10:40:30|21282.91|21282.91|21282.78|21282.78|21282.91|21282.91|21282.77|21282.77|0
1648723240000|2022-03-31 10:40:40|21282.81|21282.81|21282.93|21282.93|21283.17|21283.17|21282.81|21282.81|0
1648723250000|2022-03-31 10:40:50|21282.99|21282.99|21282.73|21282.73|21283.04|21283.04|21282.73|21282.73|0
1648723260000|2022-03-31 10:41:00|21282.66|21282.66|21282.8|21282.8|21282.8|21282.8|21282.28|21282.28|0
1648723270000|2022-03-31 10:41:10|21282.73|21282.73|21282.26|21282.26|21282.88|21282.88|21282.26|21282.26|0
1648723280000|2022-03-31 10:41:20|21282.33|21282.33|21281.98|21281.98|21282.33|21282.33|21281.98|21281.98|0
1648723290000|2022-03-31 10:41:30|21282.24|21282.24|21282.17|21282.17|21282.24|21282.24|21282.17|21282.17|0
1648723300000|2022-03-31 10:41:40|21282.21|21282.21|21281.67|21281.67|21282.24|21282.24|21281.67|21281.67|0
1648723310000|2022-03-31 10:41:50|21281.59|21281.59|21281.29|21281.29|21281.64|21281.64|21281.29|21281.29|0
1648723320000|2022-03-31 10:42:00|21281.4|21281.4|21281.32|21281.32|21281.47|21281.47|21281.32|21281.32|0
1648723330000|2022-03-31 10:42:10|21281.24|21281.24|21281.45|21281.45|21281.45|21281.45|21280.92|21280.92|0
1648723340000|2022-03-31 10:42:20|21281.6|21281.6|21282.1|21282.1|21282.23|21282.23|21281.55|21281.55|0
1648723350000|2022-03-31 10:42:30|21282.2|21282.2|21282.73|21282.73|21282.85|21282.85|21282.2|21282.2|0
1648723360000|2022-03-31 10:42:40|21282.78|21282.78|21283.44|21283.44|21283.44|21283.44|21282.78|21282.78|0
1648723370000|2022-03-31 10:42:50|21283.5|21283.5|21283.42|21283.42|21283.5|21283.5|21283.27|21283.27|0
1648723380000|2022-03-31 10:43:00|21283.34|21283.34|21282.83|21282.83|21283.34|21283.34|21282.75|21282.75|0
1648723390000|2022-03-31 10:43:10|21282.89|21282.89|21281.99|21281.99|21282.89|21282.89|21281.73|21281.73|0
1648723400000|2022-03-31 10:43:20|21282.05|21282.05|21282.12|21282.12|21282.18|21282.18|21281.95|21281.95|0
1648723410000|2022-03-31 10:43:30|21282.17|21282.17|21282.06|21282.06|21282.19|21282.19|21281.83|21281.83|0
1648723420000|2022-03-31 10:43:40|21281.98|21281.98|21282.16|21282.16|21282.32|21282.32|21281.72|21281.72|0
1648723430000|2022-03-31 10:43:50|21282.29|21282.29|21282.52|21282.52|21282.64|21282.64|21282.29|21282.29|0
1648723440000|2022-03-31 10:44:00|21282.41|21282.41|21282.52|21282.52|21282.63|21282.63|21282.41|21282.41|0
1648723450000|2022-03-31 10:44:10|21282.54|21282.54|21282.4|21282.4|21282.54|21282.54|21282.28|21282.28|0
1648723460000|2022-03-31 10:44:20|21282.29|21282.29|21281.55|21281.55|21282.29|21282.29|21281.55|21281.55|0
1648723470000|2022-03-31 10:44:30|21281.65|21281.65|21281.17|21281.17|21281.65|21281.65|21281.17|21281.17|0
1648723480000|2022-03-31 10:44:40|21281.13|21281.13|21280.66|21280.66|21281.19|21281.19|21280.58|21280.58|0
1648723490000|2022-03-31 10:44:50|21280.54|21280.54|21280.66|21280.66|21280.77|21280.77|21280.42|21280.42|0
1648723500000|2022-03-31 10:45:00|21280.8|21280.8|21280.25|21280.25|21280.8|21280.8|21280.22|21280.22|0
1648723510000|2022-03-31 10:45:10|21280.26|21280.26|21280.13|21280.13|21280.34|21280.34|21280.05|21280.05|0
1648723520000|2022-03-31 10:45:20|21279.96|21279.96|21278.93|21278.93|21279.96|21279.96|21278.93|21278.93|0
1648723530000|2022-03-31 10:45:30|21278.39|21278.39|21279.53|21279.53|21279.53|21279.53|21278.39|21278.39|0
1648723540000|2022-03-31 10:45:40|21279.31|21279.31|21279.02|21279.02|21279.42|21279.42|21278.97|21278.97|0
1648723550000|2022-03-31 10:45:50|21279.15|21279.15|21279.56|21279.56|21279.56|21279.56|21279.15|21279.15|0
1648723560000|2022-03-31 10:46:00|21279.51|21279.51|21278.82|21278.82|21280.01|21280.01|21278.82|21278.82|0
1648723570000|2022-03-31 10:46:10|21278.79|21278.79|21277.87|21277.87|21278.89|21278.89|21277.87|21277.87|0
1648723580000|2022-03-31 10:46:20|21277.84|21277.84|21277.96|21277.96|21278.02|21278.02|21277.8|21277.8|0
1648723590000|2022-03-31 10:46:30|21277.81|21277.81|21278.07|21278.07|21278.23|21278.23|21277.81|21277.81|0
1648723600000|2022-03-31 10:46:40|21277.95|21277.95|21276.73|21276.73|21277.95|21277.95|21276.73|21276.73|0
1648723610000|2022-03-31 10:46:50|21276.66|21276.66|21276.45|21276.45|21276.66|21276.66|21276.3|21276.3|0
1648723620000|2022-03-31 10:47:00|21276.72|21276.72|21276.53|21276.53|21276.78|21276.78|21276.4|21276.4|0
1648723630000|2022-03-31 10:47:10|21276.46|21276.46|21276.45|21276.45|21276.46|21276.46|21276.23|21276.23|0
1648723640000|2022-03-31 10:47:20|21276.31|21276.31|21276.13|21276.13|21276.35|21276.35|21276.13|21276.13|0
1648723650000|2022-03-31 10:47:30|21276.18|21276.18|21275.82|21275.82|21276.18|21276.18|21275.82|21275.82|0
1648723660000|2022-03-31 10:47:40|21275.86|21275.86|21275.43|21275.43|21275.86|21275.86|21275.43|21275.43|0
1648723670000|2022-03-31 10:47:50|21275.37|21275.37|21275.08|21275.08|21275.39|21275.39|21275.08|21275.08|0
1648723680000|2022-03-31 10:48:00|21275.06|21275.06|21274.46|21274.46|21275.07|21275.07|21274.41|21274.41|0
1648723690000|2022-03-31 10:48:10|21274.51|21274.51|21274.14|21274.14|21274.51|21274.51|21274.14|21274.14|0
1648723700000|2022-03-31 10:48:20|21274.22|21274.22|21273.73|21273.73|21274.22|21274.22|21273.73|21273.73|0
1648723710000|2022-03-31 10:48:30|21273.64|21273.64|21272.69|21272.69|21273.64|21273.64|21272.66|21272.66|0
1648723720000|2022-03-31 10:48:40|21272.58|21272.58|21271.55|21271.55|21272.58|21272.58|21271.55|21271.55|0
1648723730000|2022-03-31 10:48:50|21271.39|21271.39|21271.67|21271.67|21271.67|21271.67|21271.39|21271.39|0
1648723740000|2022-03-31 10:49:00|21271.59|21271.59|21271.15|21271.15|21271.59|21271.59|21271.09|21271.09|0
1648723750000|2022-03-31 10:49:10|21271.28|21271.28|21270.9|21270.9|21271.28|21271.28|21270.9|21270.9|0
1648723760000|2022-03-31 10:49:20|21270.84|21270.84|21271.16|21271.16|21271.24|21271.24|21270.79|21270.79|0
1648723770000|2022-03-31 10:49:30|21271.19|21271.19|21271.32|21271.32|21271.32|21271.32|21271.19|21271.19|0
1648723780000|2022-03-31 10:49:40|21271.42|21271.42|21271.99|21271.99|21272.2|21272.2|21271.42|21271.42|0
1648723790000|2022-03-31 10:49:50|21272.04|21272.04|21272.34|21272.34|21272.44|21272.44|21272.04|21272.04|0
1648723800000|2022-03-31 10:50:00|21272.45|21272.45|21272.47|21272.47|21272.56|21272.56|21272.45|21272.45|0
1648723810000|2022-03-31 10:50:10|21272.52|21272.52|21272.94|21272.94|21273|21273|21272.52|21272.52|0
1648723820000|2022-03-31 10:50:20|21272.97|21272.97|21273.44|21273.44|21273.52|21273.52|21272.97|21272.97|0
1648723830000|2022-03-31 10:50:30|21273.54|21273.54|21273.31|21273.31|21273.59|21273.59|21273.31|21273.31|0
1648723840000|2022-03-31 10:50:40|21273.38|21273.38|21273.42|21273.42|21273.51|21273.51|21273.3|21273.3|0
1648723850000|2022-03-31 10:50:50|21273.39|21273.39|21273.48|21273.48|21273.7|21273.7|21273.39|21273.39|0
1648723860000|2022-03-31 10:51:00|21273.37|21273.37|21273.97|21273.97|21274.15|21274.15|21273.37|21273.37|0
1648723870000|2022-03-31 10:51:10|21273.84|21273.84|21273.85|21273.85|21273.99|21273.99|21273.78|21273.78|0
1648723880000|2022-03-31 10:51:20|21273.74|21273.74|21273.56|21273.56|21273.78|21273.78|21273.51|21273.51|0
1648723890000|2022-03-31 10:51:30|21273.33|21273.33|21273.18|21273.18|21273.33|21273.33|21273.18|21273.18|0
1648723900000|2022-03-31 10:51:40|21273.29|21273.29|21273.41|21273.41|21273.63|21273.63|21273.26|21273.26|0
1648723910000|2022-03-31 10:51:50|21273.51|21273.51|21273.4|21273.4|21273.63|21273.63|21273.4|21273.4|0
1648723920000|2022-03-31 10:52:00|21273.48|21273.48|21272.69|21272.69|21273.48|21273.48|21272.43|21272.43|0
1648723930000|2022-03-31 10:52:10|21272.86|21272.86|21271.72|21271.72|21272.86|21272.86|21271.72|21271.72|0
1648723940000|2022-03-31 10:52:20|21271.83|21271.83|21272.1|21272.1|21272.11|21272.11|21271.83|21271.83|0
1648723950000|2022-03-31 10:52:30|21272.02|21272.02|21272.21|21272.21|21272.21|21272.21|21271.93|21271.93|0
1648723960000|2022-03-31 10:52:40|21272.26|21272.26|21271.72|21271.72|21272.26|21272.26|21271.67|21271.67|0
1648723970000|2022-03-31 10:52:50|21272.08|21272.08|21272.19|21272.19|21272.19|21272.19|21272|21272|0
1648723980000|2022-03-31 10:53:00|21272.2|21272.2|21272.43|21272.43|21272.43|21272.43|21271.87|21271.87|0
1648723990000|2022-03-31 10:53:10|21272.34|21272.34|21272.24|21272.24|21272.39|21272.39|21271.66|21271.66|0
1648724000000|2022-03-31 10:53:20|21272.15|21272.15|21271.51|21271.51|21272.15|21272.15|21271.5|21271.5|0
1648724010000|2022-03-31 10:53:30|21271.59|21271.59|21271.19|21271.19|21271.62|21271.62|21271.19|21271.19|0
1648724020000|2022-03-31 10:53:40|21271.22|21271.22|21270.92|21270.92|21271.4|21271.4|21270.84|21270.84|0
1648724030000|2022-03-31 10:53:50|21270.83|21270.83|21270.24|21270.24|21270.89|21270.89|21270.08|21270.08|0
1648724040000|2022-03-31 10:54:00|21270.28|21270.28|21270.87|21270.87|21270.87|21270.87|21270.28|21270.28|0
1648724050000|2022-03-31 10:54:10|21270.83|21270.83|21270.7|21270.7|21270.99|21270.99|21270.7|21270.7|0
1648724060000|2022-03-31 10:54:20|21270.72|21270.72|21270.83|21270.83|21270.97|21270.97|21270.61|21270.61|0
1648724070000|2022-03-31 10:54:30|21270.9|21270.9|21271.48|21271.48|21271.48|21271.48|21270.9|21270.9|0
1648724080000|2022-03-31 10:54:40|21271.41|21271.41|21271.65|21271.65|21271.75|21271.75|21271.34|21271.34|0
1648724090000|2022-03-31 10:54:50|21271.58|21271.58|21271.5|21271.5|21271.64|21271.64|21271.44|21271.44|0
1648724100000|2022-03-31 10:55:00|21271.47|21271.47|21270.58|21270.58|21271.53|21271.53|21270.58|21270.58|0
1648724110000|2022-03-31 10:55:10|21270.74|21270.74|21269.88|21269.88|21270.75|21270.75|21269.54|21269.54|0
1648724120000|2022-03-31 10:55:20|21269.95|21269.95|21269.13|21269.13|21269.95|21269.95|21269.04|21269.04|0
1648724130000|2022-03-31 10:55:30|21268.91|21268.91|21266.19|21266.19|21268.91|21268.91|21266.19|21266.19|0
1648724140000|2022-03-31 10:55:40|21265.8|21265.8|21264.83|21264.83|21265.8|21265.8|21264.78|21264.78|0
1648724150000|2022-03-31 10:55:50|21264.75|21264.75|21264.59|21264.59|21265.25|21265.25|21264.59|21264.59|0
1648724160000|2022-03-31 10:56:00|21264.72|21264.72|21264.12|21264.12|21264.78|21264.78|21264.12|21264.12|0
1648724170000|2022-03-31 10:56:10|21264.08|21264.08|21264.72|21264.72|21264.72|21264.72|21263.68|21263.68|0
1648724180000|2022-03-31 10:56:20|21264.93|21264.93|21264.98|21264.98|21264.98|21264.98|21264.7|21264.7|0
1648724190000|2022-03-31 10:56:30|21265.04|21265.04|21264.53|21264.53|21265.22|21265.22|21264.53|21264.53|0
1648724200000|2022-03-31 10:56:40|21264.59|21264.59|21264.68|21264.68|21264.73|21264.73|21264.52|21264.52|0
1648724210000|2022-03-31 10:56:50|21264.78|21264.78|21264.5|21264.5|21265.01|21265.01|21264.5|21264.5|0
1648724220000|2022-03-31 10:57:00|21264.4|21264.4|21264.44|21264.44|21264.58|21264.58|21264.25|21264.25|0
1648724230000|2022-03-31 10:57:10|21264.51|21264.51|21264.41|21264.41|21264.51|21264.51|21264.41|21264.41|0
1648724240000|2022-03-31 10:57:20|21264.49|21264.49|21263.7|21263.7|21264.49|21264.49|21263.7|21263.7|0
1648724250000|2022-03-31 10:57:30|21263.58|21263.58|21263.57|21263.57|21263.64|21263.64|21263.57|21263.57|0
1648724260000|2022-03-31 10:57:40|21263.59|21263.59|21263.42|21263.42|21263.59|21263.59|21263.42|21263.42|0
1648724270000|2022-03-31 10:57:50|21263.21|21263.21|21263.18|21263.18|21263.23|21263.23|21263.09|21263.09|0
1648724280000|2022-03-31 10:58:00|21263.2|21263.2|21263.48|21263.48|21263.5|21263.5|21263.2|21263.2|0
1648724290000|2022-03-31 10:58:10|21263.45|21263.45|21262.93|21262.93|21264.11|21264.11|21262.93|21262.93|0
1648724300000|2022-03-31 10:58:20|21262.9|21262.9|21262.93|21262.93|21263.01|21263.01|21262.81|21262.81|0
1648724310000|2022-03-31 10:58:30|21262.97|21262.97|21262.85|21262.85|21263.12|21263.12|21262.78|21262.78|0
1648724320000|2022-03-31 10:58:40|21262.96|21262.96|21262.76|21262.76|21262.96|21262.96|21262.5|21262.5|0
1648724330000|2022-03-31 10:58:50|21262.79|21262.79|21262.93|21262.93|21262.93|21262.93|21262.79|21262.79|0
1648724340000|2022-03-31 10:59:00|21262.79|21262.79|21261.77|21261.77|21262.79|21262.79|21261.77|21261.77|0
1648724350000|2022-03-31 10:59:10|21261.92|21261.92|21263.17|21263.17|21263.22|21263.22|21261.92|21261.92|0
1648724360000|2022-03-31 10:59:20|21263.25|21263.25|21263.67|21263.67|21263.67|21263.67|21263.03|21263.03|0
1648724370000|2022-03-31 10:59:30|21263.77|21263.77|21264.18|21264.18|21264.18|21264.18|21263.77|21263.77|0
1648724380000|2022-03-31 10:59:40|21264.27|21264.27|21263.85|21263.85|21264.58|21264.58|21263.85|21263.85|0
1648724390000|2022-03-31 10:59:50|21263.76|21263.76|21264.35|21264.35|21264.35|21264.35|21263.76|21263.76|0
1648724400000|2022-03-31 11:00:00|21264.28|21264.28|21264.16|21264.16|21264.31|21264.31|21263.44|21263.44|0
1648724410000|2022-03-31 11:00:10|21264.27|21264.27|21264.43|21264.43|21264.61|21264.61|21264.09|21264.09|0
1648724420000|2022-03-31 11:00:20|21264.6|21264.6|21265.25|21265.25|21265.25|21265.25|21264.57|21264.57|0
1648724430000|2022-03-31 11:00:30|21265.39|21265.39|21265.87|21265.87|21265.87|21265.87|21265.22|21265.22|0
1648724440000|2022-03-31 11:00:40|21265.84|21265.84|21267.35|21267.35|21267.35|21267.35|21265.84|21265.84|0
1648724450000|2022-03-31 11:00:50|21267.24|21267.24|21267.33|21267.33|21267.41|21267.41|21267.17|21267.17|0
1648724460000|2022-03-31 11:01:00|21267.22|21267.22|21268.18|21268.18|21268.18|21268.18|21267.22|21267.22|0
1648724470000|2022-03-31 11:01:10|21267.96|21267.96|21268.53|21268.53|21268.7|21268.7|21267.96|21267.96|0
1648724480000|2022-03-31 11:01:20|21268.56|21268.56|21268.67|21268.67|21268.69|21268.69|21268.56|21268.56|0
1648724490000|2022-03-31 11:01:30|21268.63|21268.63|21267.95|21267.95|21268.63|21268.63|21267.95|21267.95|0
1648724500000|2022-03-31 11:01:40|21268|21268|21267.37|21267.37|21268|21268|21267.37|21267.37|0
1648724510000|2022-03-31 11:01:50|21267.31|21267.31|21266.75|21266.75|21267.31|21267.31|21266.75|21266.75|0
1648724520000|2022-03-31 11:02:00|21266.81|21266.81|21267.37|21267.37|21267.74|21267.74|21266.59|21266.59|0
1648724530000|2022-03-31 11:02:10|21267.5|21267.5|21267.13|21267.13|21267.51|21267.51|21266.71|21266.71|0
1648724540000|2022-03-31 11:02:20|21267.18|21267.18|21267.26|21267.26|21267.41|21267.41|21267.18|21267.18|0
1648724550000|2022-03-31 11:02:30|21267.46|21267.46|21267.74|21267.74|21267.86|21267.86|21267.46|21267.46|0
1648724560000|2022-03-31 11:02:40|21267.67|21267.67|21268.07|21268.07|21268.17|21268.17|21267.49|21267.49|0
1648724570000|2022-03-31 11:02:50|21267.94|21267.94|21268.12|21268.12|21268.12|21268.12|21267.78|21267.78|0
1648724580000|2022-03-31 11:03:00|21268.06|21268.06|21268.25|21268.25|21268.3|21268.3|21267.7|21267.7|0
1648724590000|2022-03-31 11:03:10|21268.3|21268.3|21269.09|21269.09|21269.24|21269.24|21268.3|21268.3|0
1648724600000|2022-03-31 11:03:20|21269.04|21269.04|21268.7|21268.7|21269.06|21269.06|21268.7|21268.7|0
1648724610000|2022-03-31 11:03:30|21268.61|21268.61|21268.52|21268.52|21268.76|21268.76|21268.52|21268.52|0
1648724620000|2022-03-31 11:03:40|21268.66|21268.66|21269.05|21269.05|21269.1|21269.1|21268.62|21268.62|0
1648724630000|2022-03-31 11:03:50|21269.1|21269.1|21269.06|21269.06|21269.1|21269.1|21269.06|21269.06|0
1648724640000|2022-03-31 11:04:00|21268.97|21268.97|21269.81|21269.81|21269.81|21269.81|21268.97|21268.97|0
1648724650000|2022-03-31 11:04:10|21269.92|21269.92|21270.41|21270.41|21270.84|21270.84|21269.92|21269.92|0
1648724660000|2022-03-31 11:04:20|21270.36|21270.36|21270.03|21270.03|21270.36|21270.36|21269.95|21269.95|0
1648724670000|2022-03-31 11:04:30|21270.13|21270.13|21270.07|21270.07|21270.27|21270.27|21269.97|21269.97|0
1648724680000|2022-03-31 11:04:40|21269.85|21269.85|21270.45|21270.45|21270.45|21270.45|21269.85|21269.85|0
1648724690000|2022-03-31 11:04:50|21270.5|21270.5|21270.44|21270.44|21270.79|21270.79|21270.3|21270.3|0
1648724700000|2022-03-31 11:05:00|21270.52|21270.52|21270.42|21270.42|21270.59|21270.59|21270.33|21270.33|0
1648724710000|2022-03-31 11:05:10|21270.38|21270.38|21270.19|21270.19|21270.38|21270.38|21270.04|21270.04|0
1648724720000|2022-03-31 11:05:20|21270.26|21270.26|21270.3|21270.3|21270.38|21270.38|21270.26|21270.26|0
1648724730000|2022-03-31 11:05:30|21270.17|21270.17|21269.88|21269.88|21270.17|21270.17|21269.88|21269.88|0
1648724740000|2022-03-31 11:05:40|21269.94|21269.94|21269.63|21269.63|21270.11|21270.11|21269.63|21269.63|0
1648724750000|2022-03-31 11:05:50|21269.55|21269.55|21269.4|21269.4|21269.74|21269.74|21269.4|21269.4|0
1648724760000|2022-03-31 11:06:00|21269.3|21269.3|21269.38|21269.38|21269.38|21269.38|21269.14|21269.14|0
1648724770000|2022-03-31 11:06:10|21269.27|21269.27|21269.76|21269.76|21269.77|21269.77|21269.27|21269.27|0
1648724780000|2022-03-31 11:06:20|21269.7|21269.7|21270.06|21270.06|21270.06|21270.06|21269.7|21269.7|0
1648724790000|2022-03-31 11:06:30|21269.99|21269.99|21270.1|21270.1|21270.1|21270.1|21269.85|21269.85|0
1648724800000|2022-03-31 11:06:40|21270.04|21270.04|21269.98|21269.98|21270.04|21270.04|21269.95|21269.95|0
1648724810000|2022-03-31 11:06:50|21270|21270|21269.91|21269.91|21270.34|21270.34|21269.86|21269.86|0
1648724820000|2022-03-31 11:07:00|21269.95|21269.95|21269.98|21269.98|21270.25|21270.25|21269.9|21269.9|0
1648724830000|2022-03-31 11:07:10|21269.87|21269.87|21267.7|21267.7|21269.93|21269.93|21267.7|21267.7|0
1648724840000|2022-03-31 11:07:20|21267.39|21267.39|21268.27|21268.27|21268.27|21268.27|21267.26|21267.26|0
1648724850000|2022-03-31 11:07:30|21268.35|21268.35|21268.27|21268.27|21268.47|21268.47|21267.97|21267.97|0
1648724860000|2022-03-31 11:07:40|21268.21|21268.21|21268.66|21268.66|21268.66|21268.66|21268.09|21268.09|0
1648724870000|2022-03-31 11:07:50|21268.81|21268.81|21268.3|21268.3|21268.81|21268.81|21268.3|21268.3|0
1648724880000|2022-03-31 11:08:00|21268.35|21268.35|21268.62|21268.62|21268.74|21268.74|21268.35|21268.35|0
1648724890000|2022-03-31 11:08:10|21268.55|21268.55|21268.61|21268.61|21268.61|21268.61|21268.54|21268.54|0
1648724900000|2022-03-31 11:08:20|21268.48|21268.48|21268.52|21268.52|21268.54|21268.54|21268.12|21268.12|0
1648724910000|2022-03-31 11:08:30|21268.44|21268.44|21267.82|21267.82|21268.44|21268.44|21267.82|21267.82|0
1648724920000|2022-03-31 11:08:40|21267.99|21267.99|21268.08|21268.08|21268.26|21268.26|21267.97|21267.97|0
1648724930000|2022-03-31 11:08:50|21268.17|21268.17|21268.25|21268.25|21268.3|21268.3|21268.15|21268.15|0
1648724940000|2022-03-31 11:09:00|21268.14|21268.14|21267.92|21267.92|21268.14|21268.14|21267.92|21267.92|0
1648724950000|2022-03-31 11:09:10|21267.86|21267.86|21267.49|21267.49|21267.86|21267.86|21267.49|21267.49|0
1648724960000|2022-03-31 11:09:20|21267.54|21267.54|21267.34|21267.34|21267.59|21267.59|21267.32|21267.32|0
1648724970000|2022-03-31 11:09:30|21267.24|21267.24|21266.87|21266.87|21267.24|21267.24|21266.87|21266.87|0
1648724980000|2022-03-31 11:09:40|21266.96|21266.96|21266.38|21266.38|21267.13|21267.13|21266.29|21266.29|0
1648724990000|2022-03-31 11:09:50|21265.97|21265.97|21265.88|21265.88|21266.29|21266.29|21265.8|21265.8|0
1648725000000|2022-03-31 11:10:00|21265.81|21265.81|21265.52|21265.52|21265.9|21265.9|21265.35|21265.35|0
1648725010000|2022-03-31 11:10:10|21265.57|21265.57|21263.33|21263.33|21265.62|21265.62|21263.33|21263.33|0
1648725020000|2022-03-31 11:10:20|21263.26|21263.26|21262.33|21262.33|21263.26|21263.26|21262.18|21262.18|0
1648725030000|2022-03-31 11:10:30|21262.32|21262.32|21262.59|21262.59|21262.59|21262.59|21262.32|21262.32|0
1648725040000|2022-03-31 11:10:40|21262.73|21262.73|21262.87|21262.87|21263.01|21263.01|21262.54|21262.54|0
1648725050000|2022-03-31 11:10:50|21262.96|21262.96|21262.85|21262.85|21262.96|21262.96|21262.65|21262.65|0
1648725060000|2022-03-31 11:11:00|21262.78|21262.78|21262.86|21262.86|21262.95|21262.95|21262.7|21262.7|0
1648725070000|2022-03-31 11:11:10|21262.95|21262.95|21263.4|21263.4|21263.49|21263.49|21262.95|21262.95|0
1648725080000|2022-03-31 11:11:20|21263.48|21263.48|21263.3|21263.3|21263.6|21263.6|21263.3|21263.3|0
1648725090000|2022-03-31 11:11:30|21263.23|21263.23|21263.09|21263.09|21263.23|21263.23|21262.98|21262.98|0
1648725100000|2022-03-31 11:11:40|21263.18|21263.18|21263.42|21263.42|21263.52|21263.52|21263.18|21263.18|0
1648725110000|2022-03-31 11:11:50|21263.46|21263.46|21262.97|21262.97|21263.46|21263.46|21262.97|21262.97|0
1648725120000|2022-03-31 11:12:00|21263.02|21263.02|21263.17|21263.17|21263.31|21263.31|21263.02|21263.02|0
1648725130000|2022-03-31 11:12:10|21262.95|21262.95|21262.73|21262.73|21262.95|21262.95|21262.71|21262.71|0
1648725140000|2022-03-31 11:12:20|21262.82|21262.82|21262.85|21262.85|21263.04|21263.04|21262.77|21262.77|0
1648725150000|2022-03-31 11:12:30|21262.59|21262.59|21264.12|21264.12|21264.12|21264.12|21262.54|21262.54|0
1648725160000|2022-03-31 11:12:40|21264.05|21264.05|21262.58|21262.58|21264.05|21264.05|21262.58|21262.58|0
1648725170000|2022-03-31 11:12:50|21262.51|21262.51|21262.35|21262.35|21262.54|21262.54|21262.25|21262.25|0
1648725180000|2022-03-31 11:13:00|21262.41|21262.41|21261.67|21261.67|21262.41|21262.41|21261.67|21261.67|0
1648725190000|2022-03-31 11:13:10|21261.73|21261.73|21260.47|21260.47|21261.77|21261.77|21260.4|21260.4|0
1648725200000|2022-03-31 11:13:20|21260.49|21260.49|21260.71|21260.71|21260.73|21260.73|21260.32|21260.32|0
1648725210000|2022-03-31 11:13:30|21260.81|21260.81|21261|21261|21261.06|21261.06|21260.59|21260.59|0
1648725220000|2022-03-31 11:13:40|21260.92|21260.92|21261.4|21261.4|21261.4|21261.4|21260.92|21260.92|0
1648725230000|2022-03-31 11:13:50|21261.44|21261.44|21261.11|21261.11|21261.44|21261.44|21260.86|21260.86|0
1648725240000|2022-03-31 11:14:00|21261.07|21261.07|21261.28|21261.28|21261.28|21261.28|21260.73|21260.73|0
1648725250000|2022-03-31 11:14:10|21261.54|21261.54|21261.72|21261.72|21262.01|21262.01|21261.46|21261.46|0
1648725260000|2022-03-31 11:14:20|21261.59|21261.59|21261.08|21261.08|21261.7|21261.7|21260.87|21260.87|0
1648725270000|2022-03-31 11:14:30|21261.14|21261.14|21260.58|21260.58|21261.14|21261.14|21260.58|21260.58|0
1648725280000|2022-03-31 11:14:40|21260.57|21260.57|21260.84|21260.84|21261.06|21261.06|21260.49|21260.49|0
1648725290000|2022-03-31 11:14:50|21260.86|21260.86|21260.51|21260.51|21260.93|21260.93|21260.51|21260.51|0
1648725300000|2022-03-31 11:15:00|21260.33|21260.33|21260.39|21260.39|21260.58|21260.58|21260.33|21260.33|0
1648725310000|2022-03-31 11:15:10|21260.53|21260.53|21260.83|21260.83|21260.92|21260.92|21260.42|21260.42|0
1648725320000|2022-03-31 11:15:20|21260.54|21260.54|21260.38|21260.38|21260.71|21260.71|21260.38|21260.38|0
1648725330000|2022-03-31 11:15:30|21260.11|21260.11|21260.04|21260.04|21260.11|21260.11|21259.95|21259.95|0
1648725340000|2022-03-31 11:15:40|21259.92|21259.92|21259.69|21259.69|21260.13|21260.13|21259.69|21259.69|0
1648725350000|2022-03-31 11:15:50|21259.45|21259.45|21259.98|21259.98|21260.03|21260.03|21259.45|21259.45|0
1648725360000|2022-03-31 11:16:00|21259.92|21259.92|21260.5|21260.5|21260.5|21260.5|21259.92|21259.92|0
1648725370000|2022-03-31 11:16:10|21260.4|21260.4|21260.19|21260.19|21260.96|21260.96|21260.19|21260.19|0
1648725380000|2022-03-31 11:16:20|21260.15|21260.15|21260.28|21260.28|21260.28|21260.28|21259.89|21259.89|0
1648725390000|2022-03-31 11:16:30|21260.32|21260.32|21260.2|21260.2|21260.32|21260.32|21260.2|21260.2|0
1648725400000|2022-03-31 11:16:40|21260.42|21260.42|21260.42|21260.42|21260.42|21260.42|21260.42|21260.42|0
1648725410000|2022-03-31 11:16:50|21260.68|21260.68|21260.86|21260.86|21260.86|21260.86|21260.54|21260.54|0
1648725420000|2022-03-31 11:17:00|21260.81|21260.81|21260.95|21260.95|21261.29|21261.29|21260.58|21260.58|0
1648725430000|2022-03-31 11:17:10|21261.01|21261.01|21260.89|21260.89|21261.42|21261.42|21260.89|21260.89|0
1648725440000|2022-03-31 11:17:20|21260.81|21260.81|21260.07|21260.07|21260.81|21260.81|21260.07|21260.07|0
1648725450000|2022-03-31 11:17:30|21260.04|21260.04|21259.46|21259.46|21260.2|21260.2|21259.46|21259.46|0
1648725460000|2022-03-31 11:17:40|21259.42|21259.42|21259.48|21259.48|21259.48|21259.48|21259.34|21259.34|0
1648725470000|2022-03-31 11:17:50|21259.72|21259.72|21259.74|21259.74|21259.84|21259.84|21259.72|21259.72|0
1648725480000|2022-03-31 11:18:00|21259.9|21259.9|21260.77|21260.77|21260.88|21260.88|21259.9|21259.9|0
1648725490000|2022-03-31 11:18:10|21260.7|21260.7|21261.31|21261.31|21261.31|21261.31|21260.36|21260.36|0
1648725500000|2022-03-31 11:18:20|21261.24|21261.24|21261.34|21261.34|21261.55|21261.55|21261.24|21261.24|0
1648725510000|2022-03-31 11:18:30|21261.28|21261.28|21261.8|21261.8|21261.88|21261.88|21261.28|21261.28|0
1648725520000|2022-03-31 11:18:40|21261.73|21261.73|21261.09|21261.09|21261.74|21261.74|21261.09|21261.09|0
1648725530000|2022-03-31 11:18:50|21261.07|21261.07|21260.79|21260.79|21261.08|21261.08|21260.79|21260.79|0
1648725540000|2022-03-31 11:19:00|21260.87|21260.87|21261.44|21261.44|21261.44|21261.44|21260.78|21260.78|0
1648725550000|2022-03-31 11:19:10|21261.56|21261.56|21261.37|21261.37|21262|21262|21261.29|21261.29|0
1648725560000|2022-03-31 11:19:20|21261.3|21261.3|21260.58|21260.58|21261.3|21261.3|21260.58|21260.58|0
1648725570000|2022-03-31 11:19:30|21260.51|21260.51|21260.46|21260.46|21260.77|21260.77|21260.4|21260.4|0
1648725580000|2022-03-31 11:19:40|21260.39|21260.39|21259.99|21259.99|21260.62|21260.62|21259.88|21259.88|0
1648725590000|2022-03-31 11:19:50|21260.01|21260.01|21259.87|21259.87|21260.27|21260.27|21259.82|21259.82|0
1648725600000|2022-03-31 11:20:00|21259.92|21259.92|21259.93|21259.93|21260.31|21260.31|21259.86|21259.86|0
1648725610000|2022-03-31 11:20:10|21259.9|21259.9|21259.97|21259.97|21260.05|21260.05|21259.73|21259.73|0
1648725620000|2022-03-31 11:20:20|21259.85|21259.85|21259.43|21259.43|21259.85|21259.85|21259.4|21259.4|0
1648725630000|2022-03-31 11:20:30|21259.37|21259.37|21259.43|21259.43|21259.43|21259.43|21259.37|21259.37|0
1648725640000|2022-03-31 11:20:40|21259.64|21259.64|21259.14|21259.14|21259.64|21259.64|21259.14|21259.14|0
1648725650000|2022-03-31 11:20:50|21259.01|21259.01|21258.71|21258.71|21259.08|21259.08|21258.62|21258.62|0
1648725660000|2022-03-31 11:21:00|21258.65|21258.65|21258.78|21258.78|21258.91|21258.91|21258.51|21258.51|0
1648725670000|2022-03-31 11:21:10|21258.72|21258.72|21258.38|21258.38|21258.72|21258.72|21258.31|21258.31|0
1648725680000|2022-03-31 11:21:20|21258.26|21258.26|21258.27|21258.27|21258.6|21258.6|21258.16|21258.16|0
1648725690000|2022-03-31 11:21:30|21258.12|21258.12|21257.82|21257.82|21258.12|21258.12|21257.74|21257.74|0
1648725700000|2022-03-31 11:21:40|21257.89|21257.89|21257.91|21257.91|21257.99|21257.99|21257.89|21257.89|0
1648725710000|2022-03-31 11:21:50|21257.97|21257.97|21257.96|21257.96|21258.02|21258.02|21257.91|21257.91|0
1648725720000|2022-03-31 11:22:00|21258.05|21258.05|21258.38|21258.38|21258.38|21258.38|21258.05|21258.05|0
1648725730000|2022-03-31 11:22:10|21258.33|21258.33|21258.05|21258.05|21258.38|21258.38|21257.83|21257.83|0
1648725740000|2022-03-31 11:22:20|21258.17|21258.17|21257.83|21257.83|21258.2|21258.2|21257.55|21257.55|0
1648725750000|2022-03-31 11:22:30|21257.62|21257.62|21257.57|21257.57|21257.62|21257.62|21257.46|21257.46|0
1648725760000|2022-03-31 11:22:40|21257.65|21257.65|21257.43|21257.43|21257.66|21257.66|21257.37|21257.37|0
1648725770000|2022-03-31 11:22:50|21257.38|21257.38|21256.7|21256.7|21257.38|21257.38|21256.7|21256.7|0
1648725780000|2022-03-31 11:23:00|21256.74|21256.74|21256.71|21256.71|21256.88|21256.88|21256.67|21256.67|0
1648725790000|2022-03-31 11:23:10|21256.64|21256.64|21256.88|21256.88|21256.94|21256.94|21256.58|21256.58|0
1648725800000|2022-03-31 11:23:20|21256.97|21256.97|21256.26|21256.26|21257|21257|21256.23|21256.23|0
1648725810000|2022-03-31 11:23:30|21256.04|21256.04|21255.84|21255.84|21256.04|21256.04|21255.84|21255.84|0
1648725820000|2022-03-31 11:23:40|21255.74|21255.74|21254.12|21254.12|21255.74|21255.74|21254.12|21254.12|0
1648725830000|2022-03-31 11:23:50|21254.21|21254.21|21254.18|21254.18|21254.3|21254.3|21254.11|21254.11|0
1648725840000|2022-03-31 11:24:00|21254.13|21254.13|21253.99|21253.99|21254.23|21254.23|21253.96|21253.96|0
1648725850000|2022-03-31 11:24:10|21254.12|21254.12|21253.99|21253.99|21254.2|21254.2|21253.89|21253.89|0
1648725860000|2022-03-31 11:24:20|21253.98|21253.98|21253.64|21253.64|21254.26|21254.26|21253.64|21253.64|0
1648725870000|2022-03-31 11:24:30|21253.74|21253.74|21253.59|21253.59|21253.77|21253.77|21253.59|21253.59|0
1648725880000|2022-03-31 11:24:40|21253.43|21253.43|21253.22|21253.22|21253.51|21253.51|21253.17|21253.17|0
1648725890000|2022-03-31 11:24:50|21253.17|21253.17|21253.1|21253.1|21253.23|21253.23|21253.1|21253.1|0
1648725900000|2022-03-31 11:25:00|21253.16|21253.16|21253.38|21253.38|21253.49|21253.49|21253.16|21253.16|0
1648725910000|2022-03-31 11:25:10|21253.32|21253.32|21253.98|21253.98|21253.98|21253.98|21253.25|21253.25|0
1648725920000|2022-03-31 11:25:20|21254.02|21254.02|21254.24|21254.24|21254.24|21254.24|21253.99|21253.99|0
1648725930000|2022-03-31 11:25:30|21254.28|21254.28|21253.84|21253.84|21254.41|21254.41|21253.66|21253.66|0
1648725940000|2022-03-31 11:25:40|21253.76|21253.76|21253.81|21253.81|21253.94|21253.94|21253.76|21253.76|0
1648725950000|2022-03-31 11:25:50|21253.89|21253.89|21253.94|21253.94|21253.94|21253.94|21253.82|21253.82|0
1648725960000|2022-03-31 11:26:00|21253.99|21253.99|21253.74|21253.74|21253.99|21253.99|21253.66|21253.66|0
1648725970000|2022-03-31 11:26:10|21253.82|21253.82|21253.88|21253.88|21253.89|21253.89|21253.82|21253.82|0
1648725980000|2022-03-31 11:26:20|21253.95|21253.95|21253.92|21253.92|21254.06|21254.06|21253.62|21253.62|0
1648725990000|2022-03-31 11:26:30|21253.74|21253.74|21253.67|21253.67|21253.84|21253.84|21253.65|21253.65|0
1648726000000|2022-03-31 11:26:40|21253.56|21253.56|21253.19|21253.19|21253.56|21253.56|21253.19|21253.19|0
1648726010000|2022-03-31 11:26:50|21253.04|21253.04|21253.15|21253.15|21253.16|21253.16|21253.01|21253.01|0
1648726020000|2022-03-31 11:27:00|21253.22|21253.22|21253.17|21253.17|21253.36|21253.36|21253.11|21253.11|0
1648726030000|2022-03-31 11:27:10|21253.2|21253.2|21252.67|21252.67|21253.22|21253.22|21252.24|21252.24|0
1648726040000|2022-03-31 11:27:20|21252.72|21252.72|21252.47|21252.47|21252.72|21252.72|21252.47|21252.47|0
1648726050000|2022-03-31 11:27:30|21252.41|21252.41|21252.68|21252.68|21252.87|21252.87|21252.41|21252.41|0
1648726060000|2022-03-31 11:27:40|21252.62|21252.62|21252.89|21252.89|21252.89|21252.89|21252.53|21252.53|0
1648726070000|2022-03-31 11:27:50|21252.86|21252.86|21253.42|21253.42|21253.42|21253.42|21252.86|21252.86|0
1648726080000|2022-03-31 11:28:00|21253.36|21253.36|21253.12|21253.12|21253.36|21253.36|21252.89|21252.89|0
1648726090000|2022-03-31 11:28:10|21253.05|21253.05|21252.48|21252.48|21253.05|21253.05|21252.48|21252.48|0
1648726100000|2022-03-31 11:28:20|21252.56|21252.56|21252.13|21252.13|21252.56|21252.56|21252.08|21252.08|0
1648726110000|2022-03-31 11:28:30|21252.12|21252.12|21252.06|21252.06|21252.21|21252.21|21252.06|21252.06|0
1648726120000|2022-03-31 11:28:40|21251.98|21251.98|21251.75|21251.75|21252.07|21252.07|21251.63|21251.63|0
1648726130000|2022-03-31 11:28:50|21251.63|21251.63|21251.12|21251.12|21251.65|21251.65|21251.12|21251.12|0
1648726140000|2022-03-31 11:29:00|21251.21|21251.21|21249.89|21249.89|21251.21|21251.21|21249.77|21249.77|0
1648726150000|2022-03-31 11:29:10|21249.97|21249.97|21249.78|21249.78|21249.97|21249.97|21249.75|21249.75|0
1648726160000|2022-03-31 11:29:20|21249.64|21249.64|21249.35|21249.35|21249.64|21249.64|21249.2|21249.2|0
1648726170000|2022-03-31 11:29:30|21249.2|21249.2|21249.13|21249.13|21249.2|21249.2|21249.13|21249.13|0
1648726180000|2022-03-31 11:29:40|21249.04|21249.04|21249.18|21249.18|21249.18|21249.18|21248.9|21248.9|0
1648726190000|2022-03-31 11:29:50|21249.1|21249.1|21248.61|21248.61|21249.3|21249.3|21248.61|21248.61|0
1648726200000|2022-03-31 11:30:00|21248.5|21248.5|21249.33|21249.33|21249.33|21249.33|21248.45|21248.45|0
1648726210000|2022-03-31 11:30:10|21249.25|21249.25|21248.68|21248.68|21249.25|21249.25|21248.66|21248.66|0
1648726220000|2022-03-31 11:30:20|21248.63|21248.63|21249.35|21249.35|21249.35|21249.35|21248.63|21248.63|0
1648726230000|2022-03-31 11:30:30|21250.09|21250.09|21250.38|21250.38|21250.47|21250.47|21250.08|21250.08|0
1648726240000|2022-03-31 11:30:40|21250.43|21250.43|21250.81|21250.81|21250.9|21250.9|21250.37|21250.37|0
1648726250000|2022-03-31 11:30:50|21250.86|21250.86|21251.16|21251.16|21251.24|21251.24|21250.86|21250.86|0
1648726260000|2022-03-31 11:31:00|21251.22|21251.22|21251.22|21251.22|21251.22|21251.22|21251.02|21251.02|0
1648726270000|2022-03-31 11:31:10|21251.26|21251.26|21252.25|21252.25|21252.54|21252.54|21251.21|21251.21|0
1648726280000|2022-03-31 11:31:20|21252.18|21252.18|21252.76|21252.76|21252.76|21252.76|21251.98|21251.98|0
1648726290000|2022-03-31 11:31:30|21252.8|21252.8|21253.9|21253.9|21253.92|21253.92|21252.8|21252.8|0
1648726300000|2022-03-31 11:31:40|21254.1|21254.1|21255.31|21255.31|21255.31|21255.31|21254.1|21254.1|0
1648726310000|2022-03-31 11:31:50|21255.26|21255.26|21255.34|21255.34|21255.41|21255.41|21255.25|21255.25|0
1648726320000|2022-03-31 11:32:00|21255.4|21255.4|21255.75|21255.75|21255.93|21255.93|21255.4|21255.4|0
1648726330000|2022-03-31 11:32:10|21255.82|21255.82|21256.44|21256.44|21256.44|21256.44|21255.71|21255.71|0
1648726340000|2022-03-31 11:32:20|21256.47|21256.47|21256.62|21256.62|21256.62|21256.62|21256.22|21256.22|0
1648726350000|2022-03-31 11:32:30|21256.69|21256.69|21256.78|21256.78|21256.9|21256.9|21256.69|21256.69|0
1648726360000|2022-03-31 11:32:40|21256.97|21256.97|21257.46|21257.46|21257.46|21257.46|21256.97|21256.97|0
1648726370000|2022-03-31 11:32:50|21257.64|21257.64|21257.58|21257.58|21257.64|21257.64|21257.58|21257.58|0
1648726380000|2022-03-31 11:33:00|21257.38|21257.38|21257.86|21257.86|21257.86|21257.86|21257.36|21257.36|0
1648726390000|2022-03-31 11:33:10|21257.83|21257.83|21258.04|21258.04|21258.15|21258.15|21257.83|21257.83|0
1648726400000|2022-03-31 11:33:20|21257.96|21257.96|21257.84|21257.84|21257.96|21257.96|21257.84|21257.84|0
1648726410000|2022-03-31 11:33:30|21257.98|21257.98|21257.94|21257.94|21258.07|21258.07|21257.94|21257.94|0
1648726420000|2022-03-31 11:33:40|21257.96|21257.96|21258.46|21258.46|21258.46|21258.46|21257.81|21257.81|0
1648726430000|2022-03-31 11:33:50|21258.54|21258.54|21258.11|21258.11|21258.54|21258.54|21258.01|21258.01|0
1648726440000|2022-03-31 11:34:00|21258.17|21258.17|21258.43|21258.43|21258.63|21258.63|21258.17|21258.17|0
1648726450000|2022-03-31 11:34:10|21258.47|21258.47|21258.3|21258.3|21258.69|21258.69|21258.3|21258.3|0
1648726460000|2022-03-31 11:34:20|21258.43|21258.43|21258.76|21258.76|21258.83|21258.83|21258.43|21258.43|0
1648726470000|2022-03-31 11:34:30|21258.83|21258.83|21258.98|21258.98|21259.07|21259.07|21258.8|21258.8|0
1648726480000|2022-03-31 11:34:40|21258.95|21258.95|21259.28|21259.28|21259.28|21259.28|21258.84|21258.84|0
1648726490000|2022-03-31 11:34:50|21259.3|21259.3|21259.86|21259.86|21259.93|21259.93|21259.3|21259.3|0
1648726500000|2022-03-31 11:35:00|21259.92|21259.92|21260.44|21260.44|21260.46|21260.46|21259.77|21259.77|0
1648726510000|2022-03-31 11:35:10|21260.38|21260.38|21261.04|21261.04|21261.04|21261.04|21260.34|21260.34|0
1648726520000|2022-03-31 11:35:20|21261.15|21261.15|21262.07|21262.07|21262.2|21262.2|21261.15|21261.15|0
1648726530000|2022-03-31 11:35:30|21262|21262|21261.97|21261.97|21262|21262|21261.97|21261.97|0
1648726540000|2022-03-31 11:35:40|21261.61|21261.61|21261.54|21261.54|21261.61|21261.61|21261.37|21261.37|0
1648726550000|2022-03-31 11:35:50|21261.63|21261.63|21261.61|21261.61|21261.81|21261.81|21261.59|21261.59|0
1648726560000|2022-03-31 11:36:00|21261.58|21261.58|21261.68|21261.68|21261.77|21261.77|21261.58|21261.58|0
1648726570000|2022-03-31 11:36:10|21261.72|21261.72|21261.72|21261.72|21261.72|21261.72|21261.72|21261.72|0
1648726580000|2022-03-31 11:36:20|21261.66|21261.66|21261.18|21261.18|21261.67|21261.67|21261.16|21261.16|0
1648726590000|2022-03-31 11:36:30|21261.24|21261.24|21261.23|21261.23|21261.38|21261.38|21261.12|21261.12|0
1648726600000|2022-03-31 11:36:40|21261.2|21261.2|21261.14|21261.14|21261.24|21261.24|21261.14|21261.14|0
1648726610000|2022-03-31 11:36:50|21261.08|21261.08|21260.84|21260.84|21261.08|21261.08|21260.84|21260.84|0
1648726620000|2022-03-31 11:37:00|21260.86|21260.86|21260.9|21260.9|21260.9|21260.9|21260.86|21260.86|0
1648726630000|2022-03-31 11:37:10|21260.85|21260.85|21261.62|21261.62|21262.01|21262.01|21260.85|21260.85|0
1648726640000|2022-03-31 11:37:20|21261.56|21261.56|21261.6|21261.6|21261.63|21261.63|21261.56|21261.56|0
1648726650000|2022-03-31 11:37:30|21261.66|21261.66|21261.71|21261.71|21261.78|21261.78|21261.37|21261.37|0
1648726660000|2022-03-31 11:37:40|21261.68|21261.68|21262.01|21262.01|21262.01|21262.01|21261.65|21261.65|0
1648726670000|2022-03-31 11:37:50|21262.04|21262.04|21262.15|21262.15|21262.15|21262.15|21261.96|21261.96|0
1648726680000|2022-03-31 11:38:00|21262.17|21262.17|21262.89|21262.89|21262.89|21262.89|21262.17|21262.17|0
1648726690000|2022-03-31 11:38:10|21262.86|21262.86|21262.24|21262.24|21262.86|21262.86|21262.24|21262.24|0
1648726700000|2022-03-31 11:38:20|21262.33|21262.33|21262.18|21262.18|21262.35|21262.35|21262.18|21262.18|0
1648726710000|2022-03-31 11:38:30|21262.13|21262.13|21262.27|21262.27|21262.34|21262.34|21262.13|21262.13|0
1648726720000|2022-03-31 11:38:40|21262.3|21262.3|21260.84|21260.84|21262.3|21262.3|21260.78|21260.78|0
1648726730000|2022-03-31 11:38:50|21260.79|21260.79|21260.8|21260.8|21260.94|21260.94|21260.64|21260.64|0
1648726740000|2022-03-31 11:39:00|21260.92|21260.92|21260.96|21260.96|21261.12|21261.12|21260.78|21260.78|0
1648726750000|2022-03-31 11:39:10|21261.09|21261.09|21261.01|21261.01|21261.15|21261.15|21261.01|21261.01|0
1648726760000|2022-03-31 11:39:20|21261.05|21261.05|21260.67|21260.67|21261.13|21261.13|21260.57|21260.57|0
1648726770000|2022-03-31 11:39:30|21260.78|21260.78|21261.16|21261.16|21261.16|21261.16|21260.65|21260.65|0
1648726780000|2022-03-31 11:39:40|21261.11|21261.11|21261.6|21261.6|21261.6|21261.6|21260.88|21260.88|0
1648726790000|2022-03-31 11:39:50|21261.66|21261.66|21261.41|21261.41|21261.66|21261.66|21261.41|21261.41|0
1648726800000|2022-03-31 11:40:00|21261.35|21261.35|21261.71|21261.71|21261.71|21261.71|21261.16|21261.16|0
1648726810000|2022-03-31 11:40:10|21261.77|21261.77|21262.61|21262.61|21262.61|21262.61|21261.77|21261.77|0
1648726820000|2022-03-31 11:40:20|21262.59|21262.59|21262.52|21262.52|21262.59|21262.59|21261.95|21261.95|0
1648726830000|2022-03-31 11:40:30|21262.43|21262.43|21262.02|21262.02|21262.43|21262.43|21262.02|21262.02|0
1648726840000|2022-03-31 11:40:40|21261.76|21261.76|21261.46|21261.46|21261.76|21261.76|21261.43|21261.43|0
1648726850000|2022-03-31 11:40:50|21261.48|21261.48|21261.59|21261.59|21261.7|21261.7|21261.48|21261.48|0
1648726860000|2022-03-31 11:41:00|21261.63|21261.63|21262|21262|21262|21262|21261.58|21261.58|0
1648726870000|2022-03-31 11:41:10|21262.11|21262.11|21262.28|21262.28|21262.48|21262.48|21262.05|21262.05|0
1648726880000|2022-03-31 11:41:20|21262.32|21262.32|21262.56|21262.56|21262.72|21262.72|21262.32|21262.32|0
1648726890000|2022-03-31 11:41:30|21262.49|21262.49|21262.62|21262.62|21262.62|21262.62|21262.49|21262.49|0
1648726900000|2022-03-31 11:41:40|21262.67|21262.67|21264.6|21264.6|21264.68|21264.68|21262.67|21262.67|0
1648726910000|2022-03-31 11:41:50|21264.66|21264.66|21265.25|21265.25|21265.25|21265.25|21264.66|21264.66|0
1648726920000|2022-03-31 11:42:00|21265.37|21265.37|21266.43|21266.43|21266.43|21266.43|21265.37|21265.37|0
1648726930000|2022-03-31 11:42:10|21266.5|21266.5|21266.87|21266.87|21267.03|21267.03|21266.5|21266.5|0
1648726940000|2022-03-31 11:42:20|21266.81|21266.81|21267.09|21267.09|21267.38|21267.38|21266.69|21266.69|0
1648726950000|2022-03-31 11:42:30|21267.13|21267.13|21267.11|21267.11|21267.2|21267.2|21267.04|21267.04|0
1648726960000|2022-03-31 11:42:40|21267.03|21267.03|21267.26|21267.26|21267.26|21267.26|21267.03|21267.03|0
1648726970000|2022-03-31 11:42:50|21267.31|21267.31|21267.16|21267.16|21267.4|21267.4|21266.82|21266.82|0
1648726980000|2022-03-31 11:43:00|21267.36|21267.36|21267.71|21267.71|21267.75|21267.75|21267.36|21267.36|0
1648726990000|2022-03-31 11:43:10|21267.8|21267.8|21267.99|21267.99|21268.29|21268.29|21267.8|21267.8|0
1648727000000|2022-03-31 11:43:20|21268.09|21268.09|21268.18|21268.18|21268.18|21268.18|21268.09|21268.09|0
1648727010000|2022-03-31 11:43:30|21268.15|21268.15|21268.43|21268.43|21268.43|21268.43|21268.15|21268.15|0
1648727020000|2022-03-31 11:43:40|21268.5|21268.5|21268.81|21268.81|21268.81|21268.81|21268.43|21268.43|0
1648727030000|2022-03-31 11:43:50|21268.73|21268.73|21271.28|21271.28|21271.28|21271.28|21268.73|21268.73|0
1648727040000|2022-03-31 11:44:00|21271.62|21271.62|21272.34|21272.34|21272.34|21272.34|21271.62|21271.62|0
1648727050000|2022-03-31 11:44:10|21272.29|21272.29|21272.55|21272.55|21272.55|21272.55|21272.29|21272.29|0
1648727060000|2022-03-31 11:44:20|21272.5|21272.5|21272.62|21272.62|21272.76|21272.76|21272.5|21272.5|0
1648727070000|2022-03-31 11:44:30|21272.57|21272.57|21272.57|21272.57|21272.65|21272.65|21272.44|21272.44|0
1648727080000|2022-03-31 11:44:40|21272.55|21272.55|21272.55|21272.55|21272.67|21272.67|21272.55|21272.55|0
1648727090000|2022-03-31 11:44:50|21272.62|21272.62|21271.93|21271.93|21272.62|21272.62|21271.93|21271.93|0
1648727100000|2022-03-31 11:45:00|21271.82|21271.82|21271.87|21271.87|21271.87|21271.87|21271.46|21271.46|0
1648727110000|2022-03-31 11:45:10|21271.95|21271.95|21272.31|21272.31|21272.55|21272.55|21271.93|21271.93|0
1648727120000|2022-03-31 11:45:20|21272.2|21272.2|21272.55|21272.55|21272.55|21272.55|21272.2|21272.2|0
1648727130000|2022-03-31 11:45:30|21272.58|21272.58|21273.16|21273.16|21273.3|21273.3|21272.58|21272.58|0
1648727140000|2022-03-31 11:45:40|21273.18|21273.18|21273.63|21273.63|21273.63|21273.63|21273.18|21273.18|0
1648727150000|2022-03-31 11:45:50|21273.48|21273.48|21273.65|21273.65|21273.65|21273.65|21273.03|21273.03|0
1648727160000|2022-03-31 11:46:00|21273.56|21273.56|21273.63|21273.63|21273.71|21273.71|21273.48|21273.48|0
1648727170000|2022-03-31 11:46:10|21273.7|21273.7|21273.85|21273.85|21274.09|21274.09|21273.56|21273.56|0
1648727180000|2022-03-31 11:46:20|21274.06|21274.06|21274.56|21274.56|21274.56|21274.56|21274.06|21274.06|0
1648727190000|2022-03-31 11:46:30|21274.6|21274.6|21274.72|21274.72|21274.84|21274.84|21274.6|21274.6|0
1648727200000|2022-03-31 11:46:40|21274.79|21274.79|21275.04|21275.04|21275.04|21275.04|21274.72|21274.72|0
1648727210000|2022-03-31 11:46:50|21274.79|21274.79|21274.77|21274.77|21274.91|21274.91|21274.73|21274.73|0
1648727220000|2022-03-31 11:47:00|21274.72|21274.72|21274.83|21274.83|21274.93|21274.93|21274.72|21274.72|0
1648727230000|2022-03-31 11:47:10|21274.76|21274.76|21274.55|21274.55|21274.76|21274.76|21274.27|21274.27|0
1648727240000|2022-03-31 11:47:20|21274.63|21274.63|21274.7|21274.7|21274.77|21274.77|21274.48|21274.48|0
1648727250000|2022-03-31 11:47:30|21274.72|21274.72|21275.1|21275.1|21275.1|21275.1|21274.72|21274.72|0
1648727260000|2022-03-31 11:47:40|21275.18|21275.18|21275.26|21275.26|21275.31|21275.31|21275.18|21275.18|0
1648727270000|2022-03-31 11:47:50|21275.2|21275.2|21275.15|21275.15|21275.24|21275.24|21275.15|21275.15|0
1648727280000|2022-03-31 11:48:00|21275.3|21275.3|21275.43|21275.43|21275.63|21275.63|21275.24|21275.24|0
1648727290000|2022-03-31 11:48:10|21275.36|21275.36|21275.61|21275.61|21275.69|21275.69|21275.33|21275.33|0
1648727300000|2022-03-31 11:48:20|21275.63|21275.63|21275.86|21275.86|21275.86|21275.86|21275.63|21275.63|0
1648727310000|2022-03-31 11:48:30|21275.98|21275.98|21275.83|21275.83|21276.01|21276.01|21275.77|21275.77|0
1648727320000|2022-03-31 11:48:40|21275.9|21275.9|21275.87|21275.87|21275.9|21275.9|21275.8|21275.8|0
1648727330000|2022-03-31 11:48:50|21275.99|21275.99|21275.95|21275.95|21276.06|21276.06|21275.94|21275.94|0
1648727340000|2022-03-31 11:49:00|21275.9|21275.9|21275.08|21275.08|21275.9|21275.9|21275.06|21275.06|0
1648727350000|2022-03-31 11:49:10|21275.12|21275.12|21274.87|21274.87|21275.12|21275.12|21274.81|21274.81|0
1648727360000|2022-03-31 11:49:20|21274.96|21274.96|21275.13|21275.13|21275.13|21275.13|21274.88|21274.88|0
1648727370000|2022-03-31 11:49:30|21275.24|21275.24|21275.82|21275.82|21275.82|21275.82|21275.24|21275.24|0
1648727380000|2022-03-31 11:49:40|21275.77|21275.77|21275.86|21275.86|21275.99|21275.99|21275.77|21275.77|0
1648727390000|2022-03-31 11:49:50|21275.78|21275.78|21275.76|21275.76|21276.03|21276.03|21275.76|21275.76|0
1648727400000|2022-03-31 11:50:00|21275.62|21275.62|21275.38|21275.38|21275.62|21275.62|21275.05|21275.05|0
1648727410000|2022-03-31 11:50:10|21275.45|21275.45|21275.36|21275.36|21275.6|21275.6|21275.36|21275.36|0
1648727420000|2022-03-31 11:50:20|21275.43|21275.43|21276.43|21276.43|21276.43|21276.43|21275.43|21275.43|0
1648727430000|2022-03-31 11:50:30|21276.33|21276.33|21277.06|21277.06|21277.06|21277.06|21276.27|21276.27|0
1648727440000|2022-03-31 11:50:40|21276.97|21276.97|21277.02|21277.02|21277.02|21277.02|21276.85|21276.85|0
1648727450000|2022-03-31 11:50:50|21277.13|21277.13|21278.03|21278.03|21278.26|21278.26|21277.13|21277.13|0
1648727460000|2022-03-31 11:51:00|21278|21278|21277.68|21277.68|21278.11|21278.11|21277.64|21277.64|0
1648727470000|2022-03-31 11:51:10|21277.61|21277.61|21277.47|21277.47|21277.75|21277.75|21277.47|21277.47|0
1648727480000|2022-03-31 11:51:20|21277.53|21277.53|21276.93|21276.93|21277.53|21277.53|21276.93|21276.93|0
1648727490000|2022-03-31 11:51:30|21277.01|21277.01|21277.44|21277.44|21277.44|21277.44|21276.85|21276.85|0
1648727500000|2022-03-31 11:51:40|21277.4|21277.4|21277.38|21277.38|21277.45|21277.45|21277.34|21277.34|0
1648727510000|2022-03-31 11:51:50|21277.31|21277.31|21277.04|21277.04|21277.38|21277.38|21277|21277|0
1648727520000|2022-03-31 11:52:00|21276.98|21276.98|21276.77|21276.77|21277.06|21277.06|21276.77|21276.77|0
1648727530000|2022-03-31 11:52:10|21276.63|21276.63|21276.81|21276.81|21276.98|21276.98|21276.63|21276.63|0
1648727540000|2022-03-31 11:52:20|21276.86|21276.86|21276.86|21276.86|21276.86|21276.86|21276.78|21276.78|0
1648727550000|2022-03-31 11:52:30|21276.8|21276.8|21276.44|21276.44|21276.8|21276.8|21276.27|21276.27|0
1648727560000|2022-03-31 11:52:40|21276.37|21276.37|21276.73|21276.73|21276.73|21276.73|21276.36|21276.36|0
1648727570000|2022-03-31 11:52:50|21276.8|21276.8|21276.4|21276.4|21276.84|21276.84|21276.4|21276.4|0
1648727580000|2022-03-31 11:53:00|21276.42|21276.42|21276.66|21276.66|21276.66|21276.66|21276.33|21276.33|0
1648727590000|2022-03-31 11:53:10|21276.57|21276.57|21276.62|21276.62|21276.62|21276.62|21276.57|21276.57|0
1648727600000|2022-03-31 11:53:20|21276.82|21276.82|21277.02|21277.02|21277.02|21277.02|21276.82|21276.82|0
1648727610000|2022-03-31 11:53:30|21277.2|21277.2|21277.17|21277.17|21277.28|21277.28|21277.17|21277.17|0
1648727620000|2022-03-31 11:53:40|21277.08|21277.08|21277.58|21277.58|21277.64|21277.64|21276.85|21276.85|0
1648727630000|2022-03-31 11:53:50|21277.44|21277.44|21278.09|21278.09|21278.09|21278.09|21277.44|21277.44|0
1648727640000|2022-03-31 11:54:00|21278.04|21278.04|21278.21|21278.21|21278.21|21278.21|21278.04|21278.04|0
1648727650000|2022-03-31 11:54:10|21278.19|21278.19|21278.51|21278.51|21278.56|21278.56|21278.19|21278.19|0
1648727660000|2022-03-31 11:54:20|21278.45|21278.45|21278.75|21278.75|21278.83|21278.83|21278.45|21278.45|0
1648727670000|2022-03-31 11:54:30|21278.8|21278.8|21278.46|21278.46|21278.8|21278.8|21278.46|21278.46|0
1648727680000|2022-03-31 11:54:40|21278.51|21278.51|21277.94|21277.94|21278.51|21278.51|21277.92|21277.92|0
1648727690000|2022-03-31 11:54:50|21278.06|21278.06|21277.88|21277.88|21278.08|21278.08|21277.88|21277.88|0
1648727700000|2022-03-31 11:55:00|21278.01|21278.01|21278.05|21278.05|21278.19|21278.19|21277.95|21277.95|0
1648727710000|2022-03-31 11:55:10|21278.08|21278.08|21277.79|21277.79|21278.14|21278.14|21277.63|21277.63|0
1648727720000|2022-03-31 11:55:20|21277.85|21277.85|21277.9|21277.9|21277.96|21277.96|21277.49|21277.49|0
1648727730000|2022-03-31 11:55:30|21277.83|21277.83|21277.9|21277.9|21277.9|21277.9|21277.83|21277.83|0
1648727740000|2022-03-31 11:55:40|21277.97|21277.97|21277.88|21277.88|21278.04|21278.04|21277.75|21277.75|0
1648727750000|2022-03-31 11:55:50|21277.96|21277.96|21277.97|21277.97|21278.12|21278.12|21277.86|21277.86|0
1648727760000|2022-03-31 11:56:00|21278.01|21278.01|21278.59|21278.59|21278.59|21278.59|21278.01|21278.01|0
1648727770000|2022-03-31 11:56:10|21278.65|21278.65|21279.07|21279.07|21279.07|21279.07|21278.4|21278.4|0
1648727780000|2022-03-31 11:56:20|21279.02|21279.02|21278.98|21278.98|21279.1|21279.1|21278.85|21278.85|0
1648727790000|2022-03-31 11:56:30|21278.84|21278.84|21279.06|21279.06|21279.1|21279.1|21278.84|21278.84|0
1648727800000|2022-03-31 11:56:40|21279|21279|21279.06|21279.06|21279.06|21279.06|21278.82|21278.82|0
1648727810000|2022-03-31 11:56:50|21279|21279|21278.8|21278.8|21279|21279|21278.77|21278.77|0
1648727820000|2022-03-31 11:57:00|21278.77|21278.77|21278.86|21278.86|21278.95|21278.95|21278.59|21278.59|0
1648727830000|2022-03-31 11:57:10|21278.78|21278.78|21278.52|21278.52|21278.78|21278.78|21278.52|21278.52|0
1648727840000|2022-03-31 11:57:20|21278.54|21278.54|21278.62|21278.62|21278.62|21278.62|21278.47|21278.47|0
1648727850000|2022-03-31 11:57:30|21278.46|21278.46|21278.2|21278.2|21278.46|21278.46|21278.2|21278.2|0
1648727860000|2022-03-31 11:57:40|21278.05|21278.05|21278.26|21278.26|21278.26|21278.26|21277.98|21277.98|0
1648727870000|2022-03-31 11:57:50|21278.18|21278.18|21278.11|21278.11|21278.25|21278.25|21278.11|21278.11|0
1648727880000|2022-03-31 11:58:00|21278.26|21278.26|21277.93|21277.93|21278.26|21278.26|21277.65|21277.65|0
1648727890000|2022-03-31 11:58:10|21277.79|21277.79|21277.1|21277.1|21277.84|21277.84|21277.1|21277.1|0
1648727900000|2022-03-31 11:58:20|21277.06|21277.06|21276.98|21276.98|21277.14|21277.14|21276.95|21276.95|0
1648727910000|2022-03-31 11:58:30|21277.05|21277.05|21276.8|21276.8|21277.05|21277.05|21276.68|21276.68|0
1648727920000|2022-03-31 11:58:40|21276.72|21276.72|21276.28|21276.28|21276.87|21276.87|21276.28|21276.28|0
1648727930000|2022-03-31 11:58:50|21276.39|21276.39|21276.42|21276.42|21276.64|21276.64|21276.37|21276.37|0
1648727940000|2022-03-31 11:59:00|21276.39|21276.39|21276.29|21276.29|21276.39|21276.39|21276.19|21276.19|0
1648727950000|2022-03-31 11:59:10|21276.35|21276.35|21276.29|21276.29|21276.35|21276.35|21276.24|21276.24|0
1648727960000|2022-03-31 11:59:20|21276.4|21276.4|21276.44|21276.44|21276.5|21276.5|21276.4|21276.4|0
1648727970000|2022-03-31 11:59:30|21276.5|21276.5|21276.37|21276.37|21276.52|21276.52|21276.37|21276.37|0
1648727980000|2022-03-31 11:59:40|21276.3|21276.3|21276.38|21276.38|21276.38|21276.38|21276.24|21276.24|0
1648727990000|2022-03-31 11:59:50|21276.36|21276.36|21275.75|21275.75|21276.36|21276.36|21275.75|21275.75|0
1648728000000|2022-03-31 12:00:00|21275.6|21275.6|21275.84|21275.84|21275.97|21275.97|21275.39|21275.39|0
1648728010000|2022-03-31 12:00:10|21275.71|21275.71|21274.85|21274.85|21275.71|21275.71|21274.85|21274.85|0
1648728020000|2022-03-31 12:00:20|21274.8|21274.8|21274.74|21274.74|21274.81|21274.81|21274.74|21274.74|0
1648728030000|2022-03-31 12:00:30|21274.77|21274.77|21274.82|21274.82|21274.9|21274.9|21274.68|21274.68|0
1648728040000|2022-03-31 12:00:40|21274.59|21274.59|21274.66|21274.66|21274.73|21274.73|21274.46|21274.46|0
1648728050000|2022-03-31 12:00:50|21274.75|21274.75|21275.57|21275.57|21275.57|21275.57|21274.75|21274.75|0
1648728060000|2022-03-31 12:01:00|21275.64|21275.64|21275.42|21275.42|21275.64|21275.64|21275.42|21275.42|0
1648728070000|2022-03-31 12:01:10|21275.15|21275.15|21274.58|21274.58|21275.15|21275.15|21274.58|21274.58|0
1648728080000|2022-03-31 12:01:20|21274.63|21274.63|21275.35|21275.35|21275.35|21275.35|21274.59|21274.59|0
1648728090000|2022-03-31 12:01:30|21275.3|21275.3|21275.37|21275.37|21275.49|21275.49|21275.3|21275.3|0
1648728100000|2022-03-31 12:01:40|21275.47|21275.47|21275.33|21275.33|21275.51|21275.51|21275.28|21275.28|0
1648728110000|2022-03-31 12:01:50|21275.37|21275.37|21275.67|21275.67|21275.67|21275.67|21275.35|21275.35|0
1648728120000|2022-03-31 12:02:00|21275.57|21275.57|21275.61|21275.61|21275.61|21275.61|21275.52|21275.52|0
1648728130000|2022-03-31 12:02:10|21275.59|21275.59|21275.72|21275.72|21275.75|21275.75|21275.59|21275.59|0
1648728140000|2022-03-31 12:02:20|21275.82|21275.82|21276.02|21276.02|21276.02|21276.02|21275.82|21275.82|0
1648728150000|2022-03-31 12:02:30|21276.15|21276.15|21276.45|21276.45|21276.54|21276.54|21276.11|21276.11|0
1648728160000|2022-03-31 12:02:40|21276.47|21276.47|21276.42|21276.42|21276.47|21276.47|21276.42|21276.42|0
1648728170000|2022-03-31 12:02:50|21276.62|21276.62|21276.79|21276.79|21276.79|21276.79|21276.62|21276.62|0
1648728180000|2022-03-31 12:03:00|21276.77|21276.77|21277.04|21277.04|21277.09|21277.09|21276.61|21276.61|0
1648728190000|2022-03-31 12:03:10|21277.08|21277.08|21277.12|21277.12|21277.16|21277.16|21277.07|21277.07|0
1648728200000|2022-03-31 12:03:20|21277.1|21277.1|21277.11|21277.11|21277.11|21277.11|21277.02|21277.02|0
1648728210000|2022-03-31 12:03:30|21277.16|21277.16|21277.36|21277.36|21277.36|21277.36|21277.1|21277.1|0
1648728220000|2022-03-31 12:03:40|21277.51|21277.51|21277.51|21277.51|21277.51|21277.51|21277.51|21277.51|0
1648728230000|2022-03-31 12:03:50|21277.56|21277.56|21277.88|21277.88|21277.93|21277.93|21277.56|21277.56|0
1648728240000|2022-03-31 12:04:00|21277.77|21277.77|21278.06|21278.06|21278.12|21278.12|21277.77|21277.77|0
1648728250000|2022-03-31 12:04:10|21277.95|21277.95|21277.78|21277.78|21278.18|21278.18|21277.78|21277.78|0
1648728260000|2022-03-31 12:04:20|21277.64|21277.64|21277.87|21277.87|21278.01|21278.01|21277.64|21277.64|0
1648728270000|2022-03-31 12:04:30|21277.89|21277.89|21278.21|21278.21|21278.29|21278.29|21277.69|21277.69|0
1648728280000|2022-03-31 12:04:40|21278.29|21278.29|21278.43|21278.43|21278.44|21278.44|21278.29|21278.29|0
1648728290000|2022-03-31 12:04:50|21278.36|21278.36|21278.57|21278.57|21278.63|21278.63|21278.36|21278.36|0
1648728300000|2022-03-31 12:05:00|21278.62|21278.62|21278.77|21278.77|21278.82|21278.82|21278.53|21278.53|0
1648728310000|2022-03-31 12:05:10|21278.84|21278.84|21279.04|21279.04|21279.04|21279.04|21278.83|21278.83|0
1648728320000|2022-03-31 12:05:20|21278.49|21278.49|21278.36|21278.36|21278.63|21278.63|21277.91|21277.91|0
1648728330000|2022-03-31 12:05:30|21278.4|21278.4|21278.11|21278.11|21278.46|21278.46|21278.11|21278.11|0
1648728340000|2022-03-31 12:05:40|21278.17|21278.17|21278.61|21278.61|21278.61|21278.61|21278.17|21278.17|0
1648728350000|2022-03-31 12:05:50|21278.59|21278.59|21278.56|21278.56|21278.64|21278.64|21278.31|21278.31|0
1648728360000|2022-03-31 12:06:00|21278.51|21278.51|21278.28|21278.28|21278.8|21278.8|21278.17|21278.17|0
1648728370000|2022-03-31 12:06:10|21278.34|21278.34|21278.56|21278.56|21278.99|21278.99|21278.34|21278.34|0
1648728380000|2022-03-31 12:06:20|21278.61|21278.61|21278.35|21278.35|21278.61|21278.61|21278.35|21278.35|0
1648728390000|2022-03-31 12:06:30|21278.41|21278.41|21279.06|21279.06|21279.06|21279.06|21278.41|21278.41|0
1648728400000|2022-03-31 12:06:40|21279.15|21279.15|21279|21279|21279.15|21279.15|21279|21279|0
1648728410000|2022-03-31 12:06:50|21278.99|21278.99|21278.85|21278.85|21279.22|21279.22|21278.85|21278.85|0
1648728420000|2022-03-31 12:07:00|21278.7|21278.7|21279.39|21279.39|21279.45|21279.45|21278.7|21278.7|0
1648728430000|2022-03-31 12:07:10|21279.34|21279.34|21278.9|21278.9|21279.43|21279.43|21278.79|21278.79|0
1648728440000|2022-03-31 12:07:20|21278.97|21278.97|21278.85|21278.85|21279.03|21279.03|21278.85|21278.85|0
1648728450000|2022-03-31 12:07:30|21278.91|21278.91|21279.07|21279.07|21279.07|21279.07|21278.91|21278.91|0
1648728460000|2022-03-31 12:07:40|21278.92|21278.92|21278.26|21278.26|21278.92|21278.92|21278.09|21278.09|0
1648728470000|2022-03-31 12:07:50|21278.32|21278.32|21278.31|21278.31|21278.5|21278.5|21278.28|21278.28|0
1648728480000|2022-03-31 12:08:00|21278.39|21278.39|21278.43|21278.43|21278.54|21278.54|21278.27|21278.27|0
1648728490000|2022-03-31 12:08:10|21278.4|21278.4|21278.31|21278.31|21278.46|21278.46|21278.31|21278.31|0
1648728500000|2022-03-31 12:08:20|21278.25|21278.25|21278.23|21278.23|21278.4|21278.4|21278.14|21278.14|0
1648728510000|2022-03-31 12:08:30|21278.26|21278.26|21278.56|21278.56|21278.6|21278.6|21278.11|21278.11|0
1648728520000|2022-03-31 12:08:40|21278.52|21278.52|21278.47|21278.47|21278.57|21278.57|21278.3|21278.3|0
1648728530000|2022-03-31 12:08:50|21278.35|21278.35|21278.65|21278.65|21278.74|21278.74|21278.28|21278.28|0
1648728540000|2022-03-31 12:09:00|21278.59|21278.59|21278.33|21278.33|21278.59|21278.59|21278.33|21278.33|0
1648728550000|2022-03-31 12:09:10|21278.39|21278.39|21277.66|21277.66|21278.39|21278.39|21277.39|21277.39|0
1648728560000|2022-03-31 12:09:20|21277.73|21277.73|21277.76|21277.76|21277.9|21277.9|21277.73|21277.73|0
1648728570000|2022-03-31 12:09:30|21277.81|21277.81|21277.4|21277.4|21277.91|21277.91|21277.4|21277.4|0
1648728580000|2022-03-31 12:09:40|21277.45|21277.45|21277.52|21277.52|21277.52|21277.52|21277.29|21277.29|0
1648728590000|2022-03-31 12:09:50|21277.43|21277.43|21277.64|21277.64|21277.64|21277.64|21277.27|21277.27|0
1648728600000|2022-03-31 12:10:00|21277.71|21277.71|21277.74|21277.74|21277.97|21277.97|21277.6|21277.6|0
1648728610000|2022-03-31 12:10:10|21277.86|21277.86|21277.42|21277.42|21277.86|21277.86|21277.4|21277.4|0
1648728620000|2022-03-31 12:10:20|21277.52|21277.52|21278.69|21278.69|21278.69|21278.69|21277.52|21277.52|0
1648728630000|2022-03-31 12:10:30|21278.77|21278.77|21279.44|21279.44|21279.44|21279.44|21278.77|21278.77|0
1648728640000|2022-03-31 12:10:40|21279.33|21279.33|21279.44|21279.44|21279.48|21279.48|21279.33|21279.33|0
1648728650000|2022-03-31 12:10:50|21279.38|21279.38|21279.3|21279.3|21279.48|21279.48|21279.19|21279.19|0
1648728660000|2022-03-31 12:11:00|21279.14|21279.14|21279.51|21279.51|21279.67|21279.67|21279.14|21279.14|0
1648728670000|2022-03-31 12:11:10|21279.67|21279.67|21280.41|21280.41|21280.41|21280.41|21279.67|21279.67|0
1648728680000|2022-03-31 12:11:20|21280.55|21280.55|21280.52|21280.52|21280.75|21280.75|21280.38|21280.38|0
1648728690000|2022-03-31 12:11:30|21280.21|21280.21|21281.35|21281.35|21281.35|21281.35|21280.12|21280.12|0
1648728700000|2022-03-31 12:11:40|21281.45|21281.45|21281.3|21281.3|21281.59|21281.59|21281.3|21281.3|0
1648728710000|2022-03-31 12:11:50|21281.23|21281.23|21281.05|21281.05|21281.61|21281.61|21281.05|21281.05|0
1648728720000|2022-03-31 12:12:00|21280.98|21280.98|21281.28|21281.28|21281.28|21281.28|21280.95|21280.95|0
1648728730000|2022-03-31 12:12:10|21281.36|21281.36|21281.22|21281.22|21281.36|21281.36|21281.22|21281.22|0
1648728740000|2022-03-31 12:12:20|21281.28|21281.28|21281.27|21281.27|21281.35|21281.35|21281.02|21281.02|0
1648728750000|2022-03-31 12:12:30|21281.22|21281.22|21281.16|21281.16|21281.25|21281.25|21281.16|21281.16|0
1648728760000|2022-03-31 12:12:40|21281.38|21281.38|21281.42|21281.42|21281.59|21281.59|21281.38|21281.38|0
1648728770000|2022-03-31 12:12:50|21281.45|21281.45|21281.71|21281.71|21281.76|21281.76|21281.33|21281.33|0
1648728780000|2022-03-31 12:13:00|21281.74|21281.74|21282.09|21282.09|21282.13|21282.13|21281.44|21281.44|0
1648728790000|2022-03-31 12:13:10|21282.21|21282.21|21282.33|21282.33|21282.58|21282.58|21282.21|21282.21|0
1648728800000|2022-03-31 12:13:20|21282.42|21282.42|21282.44|21282.44|21282.44|21282.44|21282.32|21282.32|0
1648728810000|2022-03-31 12:13:30|21282.52|21282.52|21283.19|21283.19|21283.19|21283.19|21282.45|21282.45|0
1648728820000|2022-03-31 12:13:40|21283.04|21283.04|21282.91|21282.91|21283.17|21283.17|21282.91|21282.91|0
1648728830000|2022-03-31 12:13:50|21282.85|21282.85|21283.7|21283.7|21283.7|21283.7|21282.85|21282.85|0
1648728840000|2022-03-31 12:14:00|21283.62|21283.62|21283.86|21283.86|21283.86|21283.86|21283.62|21283.62|0
1648728850000|2022-03-31 12:14:10|21283.92|21283.92|21284.55|21284.55|21284.55|21284.55|21283.86|21283.86|0
1648728860000|2022-03-31 12:14:20|21284.43|21284.43|21284.77|21284.77|21284.77|21284.77|21284.43|21284.43|0
1648728870000|2022-03-31 12:14:30|21284.8|21284.8|21284.37|21284.37|21284.8|21284.8|21284.37|21284.37|0
1648728880000|2022-03-31 12:14:40|21284.41|21284.41|21284.66|21284.66|21284.78|21284.78|21284.41|21284.41|0
1648728890000|2022-03-31 12:14:50|21284.79|21284.79|21285.01|21285.01|21285.04|21285.04|21284.75|21284.75|0
1648728900000|2022-03-31 12:15:00|21285.08|21285.08|21284.98|21284.98|21285.31|21285.31|21284.98|21284.98|0
1648728910000|2022-03-31 12:15:10|21285.03|21285.03|21285.08|21285.08|21285.18|21285.18|21284.89|21284.89|0
1648728920000|2022-03-31 12:15:20|21285.02|21285.02|21285.5|21285.5|21285.5|21285.5|21285|21285|0
1648728930000|2022-03-31 12:15:30|21285.56|21285.56|21285.42|21285.42|21285.56|21285.56|21285.39|21285.39|0
1648728940000|2022-03-31 12:15:40|21285.3|21285.3|21285.61|21285.61|21285.61|21285.61|21285.3|21285.3|0
1648728950000|2022-03-31 12:15:50|21285.44|21285.44|21284.99|21284.99|21285.46|21285.46|21284.94|21284.94|0
1648728960000|2022-03-31 12:16:00|21284.85|21284.85|21284.67|21284.67|21284.85|21284.85|21284.6|21284.6|0
1648728970000|2022-03-31 12:16:10|21284.26|21284.26|21284.01|21284.01|21284.39|21284.39|21283.7|21283.7|0
1648728980000|2022-03-31 12:16:20|21283.85|21283.85|21283.89|21283.89|21284.21|21284.21|21283.85|21283.85|0
1648728990000|2022-03-31 12:16:30|21283.95|21283.95|21283.91|21283.91|21284.03|21284.03|21283.64|21283.64|0
1648729000000|2022-03-31 12:16:40|21283.96|21283.96|21284.02|21284.02|21284.1|21284.1|21283.41|21283.41|0
1648729010000|2022-03-31 12:16:50|21284.08|21284.08|21284.21|21284.21|21284.34|21284.34|21284.08|21284.08|0
1648729020000|2022-03-31 12:17:00|21284.27|21284.27|21283.96|21283.96|21284.33|21284.33|21283.96|21283.96|0
1648729030000|2022-03-31 12:17:10|21283.9|21283.9|21283.83|21283.83|21283.9|21283.9|21283.69|21283.69|0
1648729040000|2022-03-31 12:17:20|21283.8|21283.8|21283.76|21283.76|21284.04|21284.04|21283.76|21283.76|0
1648729050000|2022-03-31 12:17:30|21283.7|21283.7|21283.55|21283.55|21283.7|21283.7|21283.55|21283.55|0
1648729060000|2022-03-31 12:17:40|21283.6|21283.6|21283.36|21283.36|21283.6|21283.6|21283.36|21283.36|0
1648729070000|2022-03-31 12:17:50|21283.5|21283.5|21283.25|21283.25|21283.6|21283.6|21283.25|21283.25|0
1648729080000|2022-03-31 12:18:00|21283.3|21283.3|21282.89|21282.89|21283.3|21283.3|21282.89|21282.89|0
1648729090000|2022-03-31 12:18:10|21282.82|21282.82|21282.18|21282.18|21282.82|21282.82|21282.18|21282.18|0
1648729100000|2022-03-31 12:18:20|21282.05|21282.05|21282.02|21282.02|21282.05|21282.05|21281.9|21281.9|0
1648729110000|2022-03-31 12:18:30|21281.94|21281.94|21282|21282|21282|21282|21281.84|21281.84|0
1648729120000|2022-03-31 12:18:40|21282.27|21282.27|21281.63|21281.63|21282.27|21282.27|21281.63|21281.63|0
1648729130000|2022-03-31 12:18:50|21281.36|21281.36|21281.05|21281.05|21281.48|21281.48|21281.05|21281.05|0
1648729140000|2022-03-31 12:19:00|21281.01|21281.01|21281.04|21281.04|21281.25|21281.25|21281.01|21281.01|0
1648729150000|2022-03-31 12:19:10|21280.89|21280.89|21280.26|21280.26|21280.9|21280.9|21280.26|21280.26|0
1648729160000|2022-03-31 12:19:20|21280.31|21280.31|21280.01|21280.01|21280.39|21280.39|21280.01|21280.01|0
1648729170000|2022-03-31 12:19:30|21279.94|21279.94|21279.45|21279.45|21280.25|21280.25|21279.4|21279.4|0
1648729180000|2022-03-31 12:19:40|21279.5|21279.5|21279.24|21279.24|21279.57|21279.57|21279.24|21279.24|0
1648729190000|2022-03-31 12:19:50|21279.12|21279.12|21279.01|21279.01|21279.27|21279.27|21278.88|21278.88|0
1648729200000|2022-03-31 12:20:00|21279.08|21279.08|21278.74|21278.74|21279.08|21279.08|21278.62|21278.62|0
1648729210000|2022-03-31 12:20:10|21278.66|21278.66|21278.64|21278.64|21278.84|21278.84|21278.61|21278.61|0
1648729220000|2022-03-31 12:20:20|21278.69|21278.69|21278.31|21278.31|21278.74|21278.74|21278.27|21278.27|0
1648729230000|2022-03-31 12:20:30|21278.22|21278.22|21278.09|21278.09|21278.31|21278.31|21278|21278|0
1648729240000|2022-03-31 12:20:40|21277.77|21277.77|21277.56|21277.56|21278.05|21278.05|21277.56|21277.56|0
1648729250000|2022-03-31 12:20:50|21277.62|21277.62|21278.11|21278.11|21278.11|21278.11|21277.62|21277.62|0
1648729260000|2022-03-31 12:21:00|21278.04|21278.04|21277.44|21277.44|21278.04|21278.04|21277.44|21277.44|0
1648729270000|2022-03-31 12:21:10|21277.46|21277.46|21277.22|21277.22|21277.46|21277.46|21277.22|21277.22|0
1648729280000|2022-03-31 12:21:20|21277.28|21277.28|21277.21|21277.21|21277.35|21277.35|21277.01|21277.01|0
1648729290000|2022-03-31 12:21:30|21277.28|21277.28|21277.31|21277.31|21277.31|21277.31|21277.25|21277.25|0
1648729300000|2022-03-31 12:21:40|21277.46|21277.46|21277.6|21277.6|21277.6|21277.6|21277.46|21277.46|0
1648729310000|2022-03-31 12:21:50|21277.51|21277.51|21277.11|21277.11|21277.51|21277.51|21277.11|21277.11|0
1648729320000|2022-03-31 12:22:00|21277.12|21277.12|21276.97|21276.97|21277.13|21277.13|21276.9|21276.9|0
1648729330000|2022-03-31 12:22:10|21277|21277|21276.73|21276.73|21277.07|21277.07|21276.73|21276.73|0
1648729340000|2022-03-31 12:22:20|21276.88|21276.88|21276.74|21276.74|21276.88|21276.88|21276.7|21276.7|0
1648729350000|2022-03-31 12:22:30|21276.82|21276.82|21276.23|21276.23|21276.82|21276.82|21276.23|21276.23|0
1648729360000|2022-03-31 12:22:40|21276.11|21276.11|21275.65|21275.65|21276.11|21276.11|21275.65|21275.65|0
1648729370000|2022-03-31 12:22:50|21275.59|21275.59|21275.4|21275.4|21275.61|21275.61|21275.4|21275.4|0
1648729380000|2022-03-31 12:23:00|21275.33|21275.33|21275.42|21275.42|21275.42|21275.42|21275.21|21275.21|0
1648729390000|2022-03-31 12:23:10|21275.48|21275.48|21275.64|21275.64|21275.93|21275.93|21275.48|21275.48|0
1648729400000|2022-03-31 12:23:20|21275.73|21275.73|21276.24|21276.24|21276.24|21276.24|21275.73|21275.73|0
1648729410000|2022-03-31 12:23:30|21276.13|21276.13|21275.75|21275.75|21276.24|21276.24|21275.67|21275.67|0
1648729420000|2022-03-31 12:23:40|21275.83|21275.83|21275.63|21275.63|21276.01|21276.01|21275.63|21275.63|0
1648729430000|2022-03-31 12:23:50|21275.66|21275.66|21275.58|21275.58|21275.91|21275.91|21275.58|21275.58|0
1648729440000|2022-03-31 12:24:00|21275.71|21275.71|21275.9|21275.9|21275.9|21275.9|21275.66|21275.66|0
1648729450000|2022-03-31 12:24:10|21275.98|21275.98|21276.19|21276.19|21276.19|21276.19|21275.98|21275.98|0
1648729460000|2022-03-31 12:24:20|21276.24|21276.24|21276.66|21276.66|21276.75|21276.75|21276.24|21276.24|0
1648729470000|2022-03-31 12:24:30|21276.74|21276.74|21276.71|21276.71|21276.74|21276.74|21276.35|21276.35|0
1648729480000|2022-03-31 12:24:40|21276.65|21276.65|21276.62|21276.62|21276.65|21276.65|21276.49|21276.49|0
1648729490000|2022-03-31 12:24:50|21276.69|21276.69|21276.79|21276.79|21276.79|21276.79|21276.65|21276.65|0
1648729500000|2022-03-31 12:25:00|21276.93|21276.93|21277.32|21277.32|21277.32|21277.32|21276.87|21276.87|0
1648729510000|2022-03-31 12:25:10|21277.27|21277.27|21277.22|21277.22|21277.64|21277.64|21277.07|21277.07|0
1648729520000|2022-03-31 12:25:20|21277.18|21277.18|21277.75|21277.75|21277.75|21277.75|21277.07|21277.07|0
1648729530000|2022-03-31 12:25:30|21277.84|21277.84|21278.17|21278.17|21278.25|21278.25|21277.72|21277.72|0
1648729540000|2022-03-31 12:25:40|21278.21|21278.21|21278.8|21278.8|21278.8|21278.8|21278.21|21278.21|0
1648729550000|2022-03-31 12:25:50|21278.75|21278.75|21278.61|21278.61|21278.75|21278.75|21278.48|21278.48|0
1648729560000|2022-03-31 12:26:00|21278.67|21278.67|21278.34|21278.34|21278.75|21278.75|21278.3|21278.3|0
1648729570000|2022-03-31 12:26:10|21278.27|21278.27|21278.89|21278.89|21278.89|21278.89|21278.27|21278.27|0
1648729580000|2022-03-31 12:26:20|21278.78|21278.78|21278.73|21278.73|21278.9|21278.9|21278.62|21278.62|0
1648729590000|2022-03-31 12:26:30|21278.66|21278.66|21278.9|21278.9|21279.1|21279.1|21278.66|21278.66|0
1648729600000|2022-03-31 12:26:40|21278.76|21278.76|21278.73|21278.73|21278.78|21278.78|21278.19|21278.19|0
1648729610000|2022-03-31 12:26:50|21278.6|21278.6|21278.83|21278.83|21278.9|21278.9|21278.6|21278.6|0
1648729620000|2022-03-31 12:27:00|21278.89|21278.89|21278.89|21278.89|21279.04|21279.04|21278.8|21278.8|0
1648729630000|2022-03-31 12:27:10|21278.96|21278.96|21279.08|21279.08|21279.08|21279.08|21278.91|21278.91|0
1648729640000|2022-03-31 12:27:20|21279.18|21279.18|21279.76|21279.76|21279.76|21279.76|21279.18|21279.18|0
1648729650000|2022-03-31 12:27:30|21279.91|21279.91|21280.31|21280.31|21280.43|21280.43|21279.86|21279.86|0
1648729660000|2022-03-31 12:27:40|21280.17|21280.17|21278.61|21278.61|21280.17|21280.17|21278.47|21278.47|0
1648729670000|2022-03-31 12:27:50|21278.55|21278.55|21278.15|21278.15|21278.65|21278.65|21278.12|21278.12|0
1648729680000|2022-03-31 12:28:00|21278.3|21278.3|21278.26|21278.26|21278.37|21278.37|21278.19|21278.19|0
1648729690000|2022-03-31 12:28:10|21278.19|21278.19|21277.98|21277.98|21278.19|21278.19|21277.98|21277.98|0
1648729700000|2022-03-31 12:28:20|21277.93|21277.93|21277.87|21277.87|21277.93|21277.93|21277.73|21277.73|0
1648729710000|2022-03-31 12:28:30|21277.94|21277.94|21277.88|21277.88|21277.94|21277.94|21277.88|21277.88|0
1648729720000|2022-03-31 12:28:40|21277.82|21277.82|21277.78|21277.78|21277.82|21277.82|21277.33|21277.33|0
1648729730000|2022-03-31 12:28:50|21277.81|21277.81|21278.13|21278.13|21278.13|21278.13|21277.78|21277.78|0
1648729740000|2022-03-31 12:29:00|21278.19|21278.19|21278.03|21278.03|21278.19|21278.19|21277.87|21277.87|0
1648729750000|2022-03-31 12:29:10|21277.9|21277.9|21278.13|21278.13|21278.43|21278.43|21277.9|21277.9|0
1648729760000|2022-03-31 12:29:20|21278.02|21278.02|21278.15|21278.15|21278.15|21278.15|21278.02|21278.02|0
1648729770000|2022-03-31 12:29:30|21278.25|21278.25|21277.77|21277.77|21278.3|21278.3|21277.63|21277.63|0
1648729780000|2022-03-31 12:29:40|21277.58|21277.58|21277.07|21277.07|21277.66|21277.66|21277.07|21277.07|0
1648729790000|2022-03-31 12:29:50|21277.17|21277.17|21275.89|21275.89|21277.28|21277.28|21275.53|21275.53|0
1648729800000|2022-03-31 12:30:00|21275.92|21275.92|21275.44|21275.44|21275.96|21275.96|21275.24|21275.24|0
1648729810000|2022-03-31 12:30:10|21275.49|21275.49|21275.01|21275.01|21275.56|21275.56|21275.01|21275.01|0
1648729820000|2022-03-31 12:30:20|21274.97|21274.97|21274.64|21274.64|21275.05|21275.05|21274.57|21274.57|0
1648729830000|2022-03-31 12:30:30|21274.67|21274.67|21274.94|21274.94|21274.94|21274.94|21274.45|21274.45|0
1648729840000|2022-03-31 12:30:40|21274.85|21274.85|21274.64|21274.64|21274.9|21274.9|21274.49|21274.49|0
1648729850000|2022-03-31 12:30:50|21274.62|21274.62|21274.13|21274.13|21274.62|21274.62|21274.13|21274.13|0
1648729860000|2022-03-31 12:31:00|21274.1|21274.1|21275.47|21275.47|21275.47|21275.47|21274.09|21274.09|0
1648729870000|2022-03-31 12:31:10|21275.33|21275.33|21275.34|21275.34|21275.54|21275.54|21275.05|21275.05|0
1648729880000|2022-03-31 12:31:20|21275.61|21275.61|21275.94|21275.94|21275.96|21275.96|21275.48|21275.48|0
1648729890000|2022-03-31 12:31:30|21275.86|21275.86|21275.78|21275.78|21276.01|21276.01|21275.78|21275.78|0
1648729900000|2022-03-31 12:31:40|21275.86|21275.86|21275.32|21275.32|21275.86|21275.86|21275.32|21275.32|0
1648729910000|2022-03-31 12:31:50|21275.18|21275.18|21275.51|21275.51|21275.51|21275.51|21275.18|21275.18|0
1648729920000|2022-03-31 12:32:00|21275.54|21275.54|21275.91|21275.91|21275.99|21275.99|21275.54|21275.54|0
1648729930000|2022-03-31 12:32:10|21275.99|21275.99|21276.83|21276.83|21276.83|21276.83|21275.89|21275.89|0
1648729940000|2022-03-31 12:32:20|21276.74|21276.74|21276.61|21276.61|21276.74|21276.74|21276.4|21276.4|0
1648729950000|2022-03-31 12:32:30|21276.66|21276.66|21276.4|21276.4|21276.66|21276.66|21276.36|21276.36|0
1648729960000|2022-03-31 12:32:40|21276.54|21276.54|21276.96|21276.96|21277.43|21277.43|21276.54|21276.54|0
1648729970000|2022-03-31 12:32:50|21277.05|21277.05|21277.05|21277.05|21277.27|21277.27|21276.99|21276.99|0
1648729980000|2022-03-31 12:33:00|21277.13|21277.13|21277.33|21277.33|21277.49|21277.49|21277.13|21277.13|0
1648729990000|2022-03-31 12:33:10|21277.24|21277.24|21277.52|21277.52|21277.52|21277.52|21277.24|21277.24|0
1648730000000|2022-03-31 12:33:20|21277.16|21277.16|21277.11|21277.11|21277.27|21277.27|21277.11|21277.11|0
1648730010000|2022-03-31 12:33:30|21277.04|21277.04|21277.14|21277.14|21277.21|21277.21|21276.85|21276.85|0
1648730020000|2022-03-31 12:33:40|21277.16|21277.16|21276.73|21276.73|21277.16|21277.16|21276.73|21276.73|0
1648730030000|2022-03-31 12:33:50|21276.76|21276.76|21276.46|21276.46|21276.76|21276.76|21276.46|21276.46|0
1648730040000|2022-03-31 12:34:00|21276.41|21276.41|21276.24|21276.24|21276.57|21276.57|21276.24|21276.24|0
1648730050000|2022-03-31 12:34:10|21276.12|21276.12|21275.64|21275.64|21276.12|21276.12|21275.64|21275.64|0
1648730060000|2022-03-31 12:34:20|21275.7|21275.7|21275.67|21275.67|21275.76|21275.76|21275.41|21275.41|0
1648730070000|2022-03-31 12:34:30|21275.76|21275.76|21275.84|21275.84|21275.84|21275.84|21275.76|21275.76|0
1648730080000|2022-03-31 12:34:40|21275.89|21275.89|21274.72|21274.72|21275.89|21275.89|21274.72|21274.72|0
1648730090000|2022-03-31 12:34:50|21274.69|21274.69|21273.71|21273.71|21274.72|21274.72|21273.62|21273.62|0
1648730100000|2022-03-31 12:35:00|21273.74|21273.74|21273.67|21273.67|21273.96|21273.96|21273.57|21273.57|0
1648730110000|2022-03-31 12:35:10|21273.59|21273.59|21273.93|21273.93|21273.93|21273.93|21273.53|21273.53|0
1648730120000|2022-03-31 12:35:20|21274.01|21274.01|21274.42|21274.42|21274.45|21274.45|21273.96|21273.96|0
1648730130000|2022-03-31 12:35:30|21274.37|21274.37|21273.07|21273.07|21274.37|21274.37|21273.07|21273.07|0
1648730140000|2022-03-31 12:35:40|21272.93|21272.93|21271.22|21271.22|21272.93|21272.93|21271.22|21271.22|0
1648730150000|2022-03-31 12:35:50|21271.15|21271.15|21270.32|21270.32|21271.33|21271.33|21270.31|21270.31|0
1648730160000|2022-03-31 12:36:00|21270.3|21270.3|21268.15|21268.15|21270.3|21270.3|21268.15|21268.15|0
1648730170000|2022-03-31 12:36:10|21268.06|21268.06|21265.17|21265.17|21268.06|21268.06|21265.17|21265.17|0
1648730180000|2022-03-31 12:36:20|21265.02|21265.02|21264.63|21264.63|21265.02|21265.02|21264.45|21264.45|0
1648730190000|2022-03-31 12:36:30|21264.59|21264.59|21263.92|21263.92|21264.59|21264.59|21263.92|21263.92|0
1648730200000|2022-03-31 12:36:40|21263.85|21263.85|21264.07|21264.07|21264.07|21264.07|21263.65|21263.65|0
1648730210000|2022-03-31 12:36:50|21263.99|21263.99|21263.2|21263.2|21263.99|21263.99|21263.2|21263.2|0
1648730220000|2022-03-31 12:37:00|21263.3|21263.3|21264.09|21264.09|21264.09|21264.09|21263.26|21263.26|0
1648730230000|2022-03-31 12:37:10|21264.11|21264.11|21264.3|21264.3|21264.3|21264.3|21264.02|21264.02|0
1648730240000|2022-03-31 12:37:20|21264.48|21264.48|21264.43|21264.43|21264.52|21264.52|21264.43|21264.43|0
1648730250000|2022-03-31 12:37:30|21264.53|21264.53|21264.59|21264.59|21264.78|21264.78|21264.53|21264.53|0
1648730260000|2022-03-31 12:37:40|21264.53|21264.53|21264.87|21264.87|21264.99|21264.99|21264.5|21264.5|0
1648730270000|2022-03-31 12:37:50|21264.96|21264.96|21264.98|21264.98|21265.03|21265.03|21264.89|21264.89|0
1648730280000|2022-03-31 12:38:00|21265.07|21265.07|21265.44|21265.44|21265.44|21265.44|21264.8|21264.8|0
1648730290000|2022-03-31 12:38:10|21265.37|21265.37|21265.48|21265.48|21265.48|21265.48|21265.26|21265.26|0
1648730300000|2022-03-31 12:38:20|21265.56|21265.56|21264.86|21264.86|21265.56|21265.56|21264.79|21264.79|0
1648730310000|2022-03-31 12:38:30|21264.89|21264.89|21264.81|21264.81|21265|21265|21264.76|21264.76|0
1648730320000|2022-03-31 12:38:40|21264.87|21264.87|21263.9|21263.9|21265.04|21265.04|21263.9|21263.9|0
1648730330000|2022-03-31 12:38:50|21263.85|21263.85|21264.07|21264.07|21264.08|21264.08|21263.79|21263.79|0
1648730340000|2022-03-31 12:39:00|21263.97|21263.97|21264.06|21264.06|21264.12|21264.12|21263.88|21263.88|0
1648730350000|2022-03-31 12:39:10|21264.13|21264.13|21263.62|21263.62|21264.13|21264.13|21263.5|21263.5|0
1648730360000|2022-03-31 12:39:20|21263.59|21263.59|21262.85|21262.85|21263.61|21263.61|21262.85|21262.85|0
1648730370000|2022-03-31 12:39:30|21262.78|21262.78|21262.73|21262.73|21262.79|21262.79|21262.57|21262.57|0
1648730380000|2022-03-31 12:39:40|21262.78|21262.78|21262.09|21262.09|21262.84|21262.84|21262.09|21262.09|0
1648730390000|2022-03-31 12:39:50|21262.2|21262.2|21261.93|21261.93|21262.25|21262.25|21261.93|21261.93|0
1648730400000|2022-03-31 12:40:00|21261.85|21261.85|21261.59|21261.59|21261.85|21261.85|21261.56|21261.56|0
1648730410000|2022-03-31 12:40:10|21261.53|21261.53|21261.62|21261.62|21261.73|21261.73|21261.23|21261.23|0
1648730420000|2022-03-31 12:40:20|21261.58|21261.58|21261.56|21261.56|21261.61|21261.61|21261.51|21261.51|0
1648730430000|2022-03-31 12:40:30|21261.38|21261.38|21261.31|21261.31|21261.38|21261.38|21261.18|21261.18|0
1648730440000|2022-03-31 12:40:40|21261.11|21261.11|21261.28|21261.28|21261.33|21261.33|21261.11|21261.11|0
1648730450000|2022-03-31 12:40:50|21261.23|21261.23|21260.96|21260.96|21261.23|21261.23|21260.87|21260.87|0
1648730460000|2022-03-31 12:41:00|21261.19|21261.19|21261.44|21261.44|21261.62|21261.62|21261.19|21261.19|0
1648730470000|2022-03-31 12:41:10|21261.47|21261.47|21261.52|21261.52|21261.55|21261.55|21261.36|21261.36|0
1648730480000|2022-03-31 12:41:20|21261.46|21261.46|21261.99|21261.99|21261.99|21261.99|21261.42|21261.42|0
1648730490000|2022-03-31 12:41:30|21261.92|21261.92|21261.29|21261.29|21261.92|21261.92|21261.29|21261.29|0
1648730500000|2022-03-31 12:41:40|21261.02|21261.02|21260.71|21260.71|21261.34|21261.34|21260.71|21260.71|0
1648730510000|2022-03-31 12:41:50|21260.85|21260.85|21259.84|21259.84|21260.85|21260.85|21259.84|21259.84|0
1648730520000|2022-03-31 12:42:00|21259.77|21259.77|21259.86|21259.86|21260.02|21260.02|21259.77|21259.77|0
1648730530000|2022-03-31 12:42:10|21259.77|21259.77|21259.59|21259.59|21260.3|21260.3|21259.59|21259.59|0
1648730540000|2022-03-31 12:42:20|21259.68|21259.68|21259.62|21259.62|21259.73|21259.73|21259.55|21259.55|0
1648730550000|2022-03-31 12:42:30|21259.47|21259.47|21258.97|21258.97|21259.47|21259.47|21258.97|21258.97|0
1648730560000|2022-03-31 12:42:40|21258.94|21258.94|21258.77|21258.77|21259.09|21259.09|21258.77|21258.77|0
1648730570000|2022-03-31 12:42:50|21259.06|21259.06|21259.28|21259.28|21259.28|21259.28|21259|21259|0
1648730580000|2022-03-31 12:43:00|21259.19|21259.19|21259.14|21259.14|21259.31|21259.31|21259.1|21259.1|0
1648730590000|2022-03-31 12:43:10|21259.05|21259.05|21259.27|21259.27|21259.38|21259.38|21259|21259|0
1648730600000|2022-03-31 12:43:20|21259.32|21259.32|21259.55|21259.55|21259.55|21259.55|21259.12|21259.12|0
1648730610000|2022-03-31 12:43:30|21259.61|21259.61|21260.14|21260.14|21260.14|21260.14|21259.61|21259.61|0
1648730620000|2022-03-31 12:43:40|21260.19|21260.19|21260.92|21260.92|21261.06|21261.06|21260.19|21260.19|0
1648730630000|2022-03-31 12:43:50|21261.06|21261.06|21261.56|21261.56|21261.56|21261.56|21260.81|21260.81|0
1648730640000|2022-03-31 12:44:00|21261.67|21261.67|21262.25|21262.25|21262.25|21262.25|21261.67|21261.67|0
1648730650000|2022-03-31 12:44:10|21262.39|21262.39|21262.21|21262.21|21262.4|21262.4|21262.19|21262.19|0
1648730660000|2022-03-31 12:44:20|21262.34|21262.34|21262.22|21262.22|21262.34|21262.34|21262.21|21262.21|0
1648730670000|2022-03-31 12:44:30|21262.27|21262.27|21262.38|21262.38|21262.38|21262.38|21262.22|21262.22|0
1648730680000|2022-03-31 12:44:40|21262.3|21262.3|21262.41|21262.41|21262.62|21262.62|21262.29|21262.29|0
1648730690000|2022-03-31 12:44:50|21262.64|21262.64|21262.46|21262.46|21262.64|21262.64|21262.29|21262.29|0
1648730700000|2022-03-31 12:45:00|21262.49|21262.49|21262.53|21262.53|21262.64|21262.64|21262.33|21262.33|0
1648730710000|2022-03-31 12:45:10|21262.37|21262.37|21262.19|21262.19|21262.38|21262.38|21262.08|21262.08|0
1648730720000|2022-03-31 12:45:20|21262.28|21262.28|21261.77|21261.77|21262.28|21262.28|21261.77|21261.77|0
1648730730000|2022-03-31 12:45:30|21261.75|21261.75|21260.67|21260.67|21261.91|21261.91|21260.67|21260.67|0
1648730740000|2022-03-31 12:45:40|21260.8|21260.8|21260.75|21260.75|21260.8|21260.8|21260.53|21260.53|0
1648730750000|2022-03-31 12:45:50|21260.82|21260.82|21260.42|21260.42|21260.82|21260.82|21260.42|21260.42|0
1648730760000|2022-03-31 12:46:00|21260.55|21260.55|21261.17|21261.17|21261.37|21261.37|21260.55|21260.55|0
1648730770000|2022-03-31 12:46:10|21261.23|21261.23|21260.79|21260.79|21261.23|21261.23|21260.79|21260.79|0
1648730780000|2022-03-31 12:46:20|21260.84|21260.84|21260.82|21260.82|21261.16|21261.16|21260.82|21260.82|0
1648730790000|2022-03-31 12:46:30|21260.66|21260.66|21260.2|21260.2|21260.66|21260.66|21260.05|21260.05|0
1648730800000|2022-03-31 12:46:40|21260.11|21260.11|21259.87|21259.87|21260.36|21260.36|21259.87|21259.87|0
1648730810000|2022-03-31 12:46:50|21259.71|21259.71|21259.68|21259.68|21259.8|21259.8|21259.58|21259.58|0
1648730820000|2022-03-31 12:47:00|21259.79|21259.79|21260.42|21260.42|21260.42|21260.42|21259.74|21259.74|0
1648730830000|2022-03-31 12:47:10|21260.49|21260.49|21260.88|21260.88|21260.88|21260.88|21260.41|21260.41|0
1648730840000|2022-03-31 12:47:20|21260.93|21260.93|21262.32|21262.32|21262.32|21262.32|21260.93|21260.93|0
1648730850000|2022-03-31 12:47:30|21262.17|21262.17|21263.35|21263.35|21263.35|21263.35|21261.96|21261.96|0
1648730860000|2022-03-31 12:47:40|21263.39|21263.39|21263.55|21263.55|21263.68|21263.68|21263.27|21263.27|0
1648730870000|2022-03-31 12:47:50|21263.39|21263.39|21263.52|21263.52|21263.65|21263.65|21263.29|21263.29|0
1648730880000|2022-03-31 12:48:00|21263.44|21263.44|21263.03|21263.03|21263.44|21263.44|21263.03|21263.03|0
1648730890000|2022-03-31 12:48:10|21262.95|21262.95|21261.97|21261.97|21262.95|21262.95|21261.97|21261.97|0
1648730900000|2022-03-31 12:48:20|21261.91|21261.91|21261.8|21261.8|21261.91|21261.91|21261.52|21261.52|0
1648730910000|2022-03-31 12:48:30|21261.67|21261.67|21261.54|21261.54|21261.72|21261.72|21261.54|21261.54|0
1648730920000|2022-03-31 12:48:40|21261.45|21261.45|21261.42|21261.42|21261.68|21261.68|21261.39|21261.39|0
1648730930000|2022-03-31 12:48:50|21261.41|21261.41|21260.44|21260.44|21261.41|21261.41|21260.37|21260.37|0
1648730940000|2022-03-31 12:49:00|21260.41|21260.41|21260.25|21260.25|21260.59|21260.59|21260.25|21260.25|0
1648730950000|2022-03-31 12:49:10|21260.32|21260.32|21259.41|21259.41|21260.32|21260.32|21259.41|21259.41|0
1648730960000|2022-03-31 12:49:20|21259.37|21259.37|21259.04|21259.04|21259.37|21259.37|21259.04|21259.04|0
1648730970000|2022-03-31 12:49:30|21259.11|21259.11|21258.85|21258.85|21259.23|21259.23|21258.85|21258.85|0
1648730980000|2022-03-31 12:49:40|21258.96|21258.96|21259.15|21259.15|21259.2|21259.2|21258.96|21258.96|0
1648730990000|2022-03-31 12:49:50|21259.11|21259.11|21258.65|21258.65|21259.12|21259.12|21258.51|21258.51|0
1648731000000|2022-03-31 12:50:00|21258.56|21258.56|21257.9|21257.9|21258.77|21258.77|21257.9|21257.9|0
1648731010000|2022-03-31 12:50:10|21257.68|21257.68|21257.77|21257.77|21257.77|21257.77|21257.67|21257.67|0
1648731020000|2022-03-31 12:50:20|21257.71|21257.71|21257.96|21257.96|21257.96|21257.96|21257.71|21257.71|0
1648731030000|2022-03-31 12:50:30|21257.97|21257.97|21257.77|21257.77|21257.97|21257.97|21257.73|21257.73|0
1648731040000|2022-03-31 12:50:40|21257.84|21257.84|21256.8|21256.8|21257.84|21257.84|21256.8|21256.8|0
1648731050000|2022-03-31 12:50:50|21256.77|21256.77|21255.44|21255.44|21256.77|21256.77|21255.28|21255.28|0
1648731060000|2022-03-31 12:51:00|21255.5|21255.5|21255.55|21255.55|21255.62|21255.62|21255.4|21255.4|0
1648731070000|2022-03-31 12:51:10|21255.36|21255.36|21255.35|21255.35|21255.36|21255.36|21255.07|21255.07|0
1648731080000|2022-03-31 12:51:20|21254.99|21254.99|21254.24|21254.24|21254.99|21254.99|21254.22|21254.22|0
1648731090000|2022-03-31 12:51:30|21254.12|21254.12|21254.2|21254.2|21254.2|21254.2|21253.88|21253.88|0
1648731100000|2022-03-31 12:51:40|21254.31|21254.31|21254.16|21254.16|21254.31|21254.31|21254.16|21254.16|0
1648731110000|2022-03-31 12:51:50|21254.24|21254.24|21254.06|21254.06|21254.24|21254.24|21254.03|21254.03|0
1648731120000|2022-03-31 12:52:00|21254.04|21254.04|21254.41|21254.41|21254.48|21254.48|21254.04|21254.04|0
1648731130000|2022-03-31 12:52:10|21254.35|21254.35|21254.22|21254.22|21254.46|21254.46|21253.95|21253.95|0
1648731140000|2022-03-31 12:52:20|21254.19|21254.19|21254.19|21254.19|21254.19|21254.19|21254.19|21254.19|0
1648731150000|2022-03-31 12:52:30|21254.21|21254.21|21254.44|21254.44|21254.5|21254.5|21254.04|21254.04|0
1648731160000|2022-03-31 12:52:40|21254.38|21254.38|21254.44|21254.44|21254.44|21254.44|21254.33|21254.33|0
1648731170000|2022-03-31 12:52:50|21254.33|21254.33|21254.41|21254.41|21254.79|21254.79|21254.33|21254.33|0
1648731180000|2022-03-31 12:53:00|21254.33|21254.33|21254.32|21254.32|21254.5|21254.5|21254.27|21254.27|0
1648731190000|2022-03-31 12:53:10|21254.29|21254.29|21254.21|21254.21|21254.35|21254.35|21254.21|21254.21|0
1648731200000|2022-03-31 12:53:20|21254.14|21254.14|21253.94|21253.94|21254.14|21254.14|21253.93|21253.93|0
1648731210000|2022-03-31 12:53:30|21253.78|21253.78|21253.97|21253.97|21253.97|21253.97|21253.78|21253.78|0
1648731220000|2022-03-31 12:53:40|21253.89|21253.89|21254.24|21254.24|21254.35|21254.35|21253.65|21253.65|0
1648731230000|2022-03-31 12:53:50|21254.31|21254.31|21254.03|21254.03|21254.31|21254.31|21254.03|21254.03|0
1648731240000|2022-03-31 12:54:00|21254.2|21254.2|21254.88|21254.88|21254.97|21254.97|21254.2|21254.2|0
1648731250000|2022-03-31 12:54:10|21254.97|21254.97|21255.3|21255.3|21255.3|21255.3|21254.92|21254.92|0
1648731260000|2022-03-31 12:54:20|21255.35|21255.35|21255.28|21255.28|21255.43|21255.43|21255.28|21255.28|0
1648731270000|2022-03-31 12:54:30|21255.23|21255.23|21254.95|21254.95|21255.24|21255.24|21254.95|21254.95|0
1648731280000|2022-03-31 12:54:40|21254.81|21254.81|21254.41|21254.41|21254.81|21254.81|21254.41|21254.41|0
1648731290000|2022-03-31 12:54:50|21254.44|21254.44|21254.21|21254.21|21254.79|21254.79|21254.21|21254.21|0
1648731300000|2022-03-31 12:55:00|21254.16|21254.16|21254.7|21254.7|21254.92|21254.92|21254.16|21254.16|0
1648731310000|2022-03-31 12:55:10|21254.63|21254.63|21254.88|21254.88|21255.05|21255.05|21254.63|21254.63|0
1648731320000|2022-03-31 12:55:20|21254.87|21254.87|21255.04|21255.04|21255.04|21255.04|21254.77|21254.77|0
1648731330000|2022-03-31 12:55:30|21255.11|21255.11|21254.87|21254.87|21255.11|21255.11|21254.81|21254.81|0
1648731340000|2022-03-31 12:55:40|21254.8|21254.8|21254.75|21254.75|21254.84|21254.84|21254.72|21254.72|0
1648731350000|2022-03-31 12:55:50|21254.77|21254.77|21254.7|21254.7|21254.81|21254.81|21254.6|21254.6|0
1648731360000|2022-03-31 12:56:00|21254.63|21254.63|21254.98|21254.98|21255.02|21255.02|21254.5|21254.5|0
1648731370000|2022-03-31 12:56:10|21255.01|21255.01|21256.06|21256.06|21256.06|21256.06|21255.01|21255.01|0
1648731380000|2022-03-31 12:56:20|21256.01|21256.01|21257.16|21257.16|21257.16|21257.16|21255.99|21255.99|0
1648731390000|2022-03-31 12:56:30|21257.08|21257.08|21257.44|21257.44|21257.44|21257.44|21257.08|21257.08|0
1648731400000|2022-03-31 12:56:40|21257.29|21257.29|21257.34|21257.34|21257.37|21257.37|21256.95|21256.95|0
1648731410000|2022-03-31 12:56:50|21257.19|21257.19|21256.67|21256.67|21257.38|21257.38|21256.67|21256.67|0
1648731420000|2022-03-31 12:57:00|21256.71|21256.71|21257.26|21257.26|21257.55|21257.55|21256.67|21256.67|0
1648731430000|2022-03-31 12:57:10|21257.16|21257.16|21258.01|21258.01|21258.18|21258.18|21257.16|21257.16|0
1648731440000|2022-03-31 12:57:20|21258.12|21258.12|21258.96|21258.96|21258.96|21258.96|21258.12|21258.12|0
1648731450000|2022-03-31 12:57:30|21259.02|21259.02|21259.27|21259.27|21259.27|21259.27|21259.02|21259.02|0
1648731460000|2022-03-31 12:57:40|21259.33|21259.33|21259.41|21259.41|21259.41|21259.41|21259.33|21259.33|0
1648731470000|2022-03-31 12:57:50|21259.52|21259.52|21259.91|21259.91|21259.93|21259.93|21259.52|21259.52|0
1648731480000|2022-03-31 12:58:00|21259.85|21259.85|21260.57|21260.57|21260.57|21260.57|21259.82|21259.82|0
1648731490000|2022-03-31 12:58:10|21260.64|21260.64|21260.41|21260.41|21260.85|21260.85|21260.41|21260.41|0
1648731500000|2022-03-31 12:58:20|21260.43|21260.43|21260.74|21260.74|21260.98|21260.98|21260.4|21260.4|0
1648731510000|2022-03-31 12:58:30|21260.79|21260.79|21261.1|21261.1|21261.16|21261.16|21260.79|21260.79|0
1648731520000|2022-03-31 12:58:40|21261.18|21261.18|21261.19|21261.19|21261.42|21261.42|21261.18|21261.18|0
1648731530000|2022-03-31 12:58:50|21261.21|21261.21|21260.92|21260.92|21261.21|21261.21|21260.78|21260.78|0
1648731540000|2022-03-31 12:59:00|21260.99|21260.99|21260.96|21260.96|21261.22|21261.22|21260.83|21260.83|0
1648731550000|2022-03-31 12:59:10|21260.93|21260.93|21262.39|21262.39|21262.39|21262.39|21260.93|21260.93|0
1648731560000|2022-03-31 12:59:20|21262.24|21262.24|21262.29|21262.29|21262.46|21262.46|21262.24|21262.24|0
1648731570000|2022-03-31 12:59:30|21262.13|21262.13|21262.44|21262.44|21262.44|21262.44|21262.13|21262.13|0
1648731580000|2022-03-31 12:59:40|21262.57|21262.57|21261.79|21261.79|21262.61|21262.61|21261.79|21261.79|0
1648731590000|2022-03-31 12:59:50|21261.81|21261.81|21261.73|21261.73|21261.85|21261.85|21261.65|21261.65|0
1648731600000|2022-03-31 13:00:00|21261.58|21261.58|21261.44|21261.44|21261.64|21261.64|21261.38|21261.38|0
1648731610000|2022-03-31 13:00:10|21261.46|21261.46|21262.93|21262.93|21262.93|21262.93|21261.35|21261.35|0
1648731620000|2022-03-31 13:00:20|21262.79|21262.79|21261.95|21261.95|21262.86|21262.86|21261.89|21261.89|0
1648731630000|2022-03-31 13:00:30|21262.36|21262.36|21262.57|21262.57|21262.78|21262.78|21262.34|21262.34|0
1648731640000|2022-03-31 13:00:40|21262.48|21262.48|21263.17|21263.17|21263.21|21263.21|21262.48|21262.48|0
1648731650000|2022-03-31 13:00:50|21263.15|21263.15|21262.79|21262.79|21263.21|21263.21|21262.56|21262.56|0
1648731660000|2022-03-31 13:01:00|21262.71|21262.71|21262.8|21262.8|21263.01|21263.01|21262.66|21262.66|0
1648731670000|2022-03-31 13:01:10|21262.76|21262.76|21262.91|21262.91|21263.05|21263.05|21262.68|21262.68|0
1648731680000|2022-03-31 13:01:20|21262.83|21262.83|21263.27|21263.27|21263.27|21263.27|21262.83|21262.83|0
1648731690000|2022-03-31 13:01:30|21263.22|21263.22|21262.88|21262.88|21263.26|21263.26|21262.85|21262.85|0
1648731700000|2022-03-31 13:01:40|21262.84|21262.84|21262.63|21262.63|21262.87|21262.87|21262.63|21262.63|0
1648731710000|2022-03-31 13:01:50|21262.6|21262.6|21263.22|21263.22|21263.22|21263.22|21262.13|21262.13|0
1648731720000|2022-03-31 13:02:00|21263.33|21263.33|21263.41|21263.41|21263.51|21263.51|21263.33|21263.33|0
1648731730000|2022-03-31 13:02:10|21263.29|21263.29|21263.56|21263.56|21263.56|21263.56|21263.29|21263.29|0
1648731740000|2022-03-31 13:02:20|21263.6|21263.6|21263.55|21263.55|21263.67|21263.67|21263.53|21263.53|0
1648731750000|2022-03-31 13:02:30|21263.63|21263.63|21263.83|21263.83|21263.99|21263.99|21263.63|21263.63|0
1648731760000|2022-03-31 13:02:40|21263.94|21263.94|21263.84|21263.84|21264.03|21264.03|21263.68|21263.68|0
1648731770000|2022-03-31 13:02:50|21264.01|21264.01|21264.53|21264.53|21264.64|21264.64|21264.01|21264.01|0
1648731780000|2022-03-31 13:03:00|21264.5|21264.5|21264.87|21264.87|21264.87|21264.87|21264.5|21264.5|0
1648731790000|2022-03-31 13:03:10|21264.79|21264.79|21265.39|21265.39|21265.5|21265.5|21264.45|21264.45|0
1648731800000|2022-03-31 13:03:20|21265.33|21265.33|21265.79|21265.79|21265.92|21265.92|21265.33|21265.33|0
1648731810000|2022-03-31 13:03:30|21265.58|21265.58|21266.5|21266.5|21266.5|21266.5|21265.58|21265.58|0
1648731820000|2022-03-31 13:03:40|21266.58|21266.58|21267.09|21267.09|21267.09|21267.09|21266.58|21266.58|0
1648731830000|2022-03-31 13:03:50|21267.17|21267.17|21268.5|21268.5|21268.5|21268.5|21267.17|21267.17|0
1648731840000|2022-03-31 13:04:00|21268.57|21268.57|21271.35|21271.35|21271.35|21271.35|21268.52|21268.52|0
1648731850000|2022-03-31 13:04:10|21271.29|21271.29|21271.75|21271.75|21271.94|21271.94|21271.29|21271.29|0
1648731860000|2022-03-31 13:04:20|21271.86|21271.86|21272.07|21272.07|21272.16|21272.16|21271.86|21271.86|0
1648731870000|2022-03-31 13:04:30|21272.2|21272.2|21272.19|21272.19|21272.45|21272.45|21272.19|21272.19|0
1648731880000|2022-03-31 13:04:40|21272.12|21272.12|21272.35|21272.35|21272.43|21272.43|21272.12|21272.12|0
1648731890000|2022-03-31 13:04:50|21272.42|21272.42|21272.04|21272.04|21272.56|21272.56|21272.04|21272.04|0
1648731900000|2022-03-31 13:05:00|21271.94|21271.94|21271.2|21271.2|21271.99|21271.99|21271.17|21271.17|0
1648731910000|2022-03-31 13:05:10|21271.27|21271.27|21271.23|21271.23|21271.34|21271.34|21270.96|21270.96|0
1648731920000|2022-03-31 13:05:20|21271.19|21271.19|21272.41|21272.41|21272.41|21272.41|21271.19|21271.19|0
1648731930000|2022-03-31 13:05:30|21272.39|21272.39|21272.03|21272.03|21272.45|21272.45|21271.98|21271.98|0
1648731940000|2022-03-31 13:05:40|21271.95|21271.95|21273.45|21273.45|21273.45|21273.45|21271.95|21271.95|0
1648731950000|2022-03-31 13:05:50|21273.43|21273.43|21273.83|21273.83|21274.04|21274.04|21273.13|21273.13|0
1648731960000|2022-03-31 13:06:00|21273.94|21273.94|21273.48|21273.48|21273.94|21273.94|21273.47|21273.47|0
1648731970000|2022-03-31 13:06:10|21273.28|21273.28|21273.54|21273.54|21273.54|21273.54|21273.19|21273.19|0
1648731980000|2022-03-31 13:06:20|21273.61|21273.61|21273.75|21273.75|21273.81|21273.81|21273.56|21273.56|0
1648731990000|2022-03-31 13:06:30|21273.69|21273.69|21273.73|21273.73|21274.04|21274.04|21273.69|21273.69|0
1648732000000|2022-03-31 13:06:40|21273.78|21273.78|21274.41|21274.41|21274.41|21274.41|21273.67|21273.67|0
1648732010000|2022-03-31 13:06:50|21274.34|21274.34|21274.51|21274.51|21274.51|21274.51|21274.18|21274.18|0
1648732020000|2022-03-31 13:07:00|21274.54|21274.54|21274.76|21274.76|21274.76|21274.76|21274.47|21274.47|0
1648732030000|2022-03-31 13:07:10|21274.71|21274.71|21275.02|21275.02|21275.22|21275.22|21274.71|21274.71|0
1648732040000|2022-03-31 13:07:20|21274.95|21274.95|21273.58|21273.58|21275.48|21275.48|21273.3|21273.3|0
1648732050000|2022-03-31 13:07:30|21273.64|21273.64|21274.51|21274.51|21274.51|21274.51|21273.64|21273.64|0
1648732060000|2022-03-31 13:07:40|21274.48|21274.48|21274.43|21274.43|21274.69|21274.69|21274.19|21274.19|0
1648732070000|2022-03-31 13:07:50|21274.58|21274.58|21274.42|21274.42|21274.7|21274.7|21274.27|21274.27|0
1648732080000|2022-03-31 13:08:00|21274.47|21274.47|21274.57|21274.57|21274.7|21274.7|21274.34|21274.34|0
1648732090000|2022-03-31 13:08:10|21274.59|21274.59|21274.82|21274.82|21275.32|21275.32|21274.59|21274.59|0
1648732100000|2022-03-31 13:08:20|21274.91|21274.91|21274.92|21274.92|21275.67|21275.67|21274.91|21274.91|0
1648732110000|2022-03-31 13:08:30|21275|21275|21275.68|21275.68|21275.74|21275.74|21275|21275|0
1648732120000|2022-03-31 13:08:40|21275.57|21275.57|21275.17|21275.17|21275.57|21275.57|21275.17|21275.17|0
1648732130000|2022-03-31 13:08:50|21275.38|21275.38|21275.62|21275.62|21275.69|21275.69|21275.38|21275.38|0
1648732140000|2022-03-31 13:09:00|21275.92|21275.92|21275.63|21275.63|21276.26|21276.26|21275.63|21275.63|0
1648732150000|2022-03-31 13:09:10|21275.57|21275.57|21275.15|21275.15|21275.57|21275.57|21275.15|21275.15|0
1648732160000|2022-03-31 13:09:20|21275.25|21275.25|21275.06|21275.06|21275.25|21275.25|21275.06|21275.06|0
1648732170000|2022-03-31 13:09:30|21274.99|21274.99|21275.04|21275.04|21275.13|21275.13|21274.86|21274.86|0
1648732180000|2022-03-31 13:09:40|21274.99|21274.99|21273.84|21273.84|21274.99|21274.99|21273.84|21273.84|0
1648732190000|2022-03-31 13:09:50|21273.98|21273.98|21274.6|21274.6|21274.7|21274.7|21273.83|21273.83|0
1648732200000|2022-03-31 13:10:00|21274.53|21274.53|21274.72|21274.72|21274.81|21274.81|21274.53|21274.53|0
1648732210000|2022-03-31 13:10:10|21274.66|21274.66|21273.83|21273.83|21274.75|21274.75|21273.83|21273.83|0
1648732220000|2022-03-31 13:10:20|21273.76|21273.76|21274.04|21274.04|21274.07|21274.07|21273.71|21273.71|0
1648732230000|2022-03-31 13:10:30|21274.01|21274.01|21274.13|21274.13|21274.13|21274.13|21273.79|21273.79|0
1648732240000|2022-03-31 13:10:40|21274.2|21274.2|21273.45|21273.45|21274.35|21274.35|21273.39|21273.39|0
1648732250000|2022-03-31 13:10:50|21273.65|21273.65|21273.54|21273.54|21273.84|21273.84|21273.48|21273.48|0
1648732260000|2022-03-31 13:11:00|21273.37|21273.37|21273.49|21273.49|21273.68|21273.68|21273.37|21273.37|0
1648732270000|2022-03-31 13:11:10|21273.54|21273.54|21273.17|21273.17|21273.54|21273.54|21273.11|21273.11|0
1648732280000|2022-03-31 13:11:20|21273.15|21273.15|21273.01|21273.01|21273.2|21273.2|21273.01|21273.01|0
1648732290000|2022-03-31 13:11:30|21272.89|21272.89|21272.47|21272.47|21272.97|21272.97|21272.47|21272.47|0
1648732300000|2022-03-31 13:11:40|21272.34|21272.34|21271.87|21271.87|21272.34|21272.34|21271.87|21271.87|0
1648732310000|2022-03-31 13:11:50|21271.92|21271.92|21271.75|21271.75|21271.96|21271.96|21271.75|21271.75|0
1648732320000|2022-03-31 13:12:00|21271.7|21271.7|21270.42|21270.42|21271.7|21271.7|21270.37|21270.37|0
1648732330000|2022-03-31 13:12:10|21270.35|21270.35|21269.51|21269.51|21270.35|21270.35|21269.51|21269.51|0
1648732340000|2022-03-31 13:12:20|21269.46|21269.46|21266.56|21266.56|21269.46|21269.46|21266.42|21266.42|0
1648732350000|2022-03-31 13:12:30|21266.69|21266.69|21262.95|21262.95|21266.69|21266.69|21262.95|21262.95|0
1648732360000|2022-03-31 13:12:40|21262.79|21262.79|21261.66|21261.66|21262.79|21262.79|21261.54|21261.54|0
1648732370000|2022-03-31 13:12:50|21261.69|21261.69|21258.44|21258.44|21261.69|21261.69|21258.37|21258.37|0
1648732380000|2022-03-31 13:13:00|21258.48|21258.48|21256.15|21256.15|21258.48|21258.48|21256.15|21256.15|0
1648732390000|2022-03-31 13:13:10|21255.87|21255.87|21247.57|21247.57|21255.93|21255.93|21247.57|21247.57|0
1648732400000|2022-03-31 13:13:20|21247.06|21247.06|21247.89|21247.89|21248.07|21248.07|21246.43|21246.43|0
1648732410000|2022-03-31 13:13:30|21248.03|21248.03|21250.27|21250.27|21250.33|21250.33|21248.03|21248.03|0
1648732420000|2022-03-31 13:13:40|21250.35|21250.35|21250.21|21250.21|21250.38|21250.38|21250.05|21250.05|0
1648732430000|2022-03-31 13:13:50|21250.14|21250.14|21249.94|21249.94|21250.38|21250.38|21249.94|21249.94|0
1648732440000|2022-03-31 13:14:00|21250|21250|21250.06|21250.06|21250.28|21250.28|21249.56|21249.56|0
1648732450000|2022-03-31 13:14:10|21250.04|21250.04|21249.24|21249.24|21250.04|21250.04|21249.24|21249.24|0
1648732460000|2022-03-31 13:14:20|21249.31|21249.31|21249.37|21249.37|21249.6|21249.6|21249.05|21249.05|0
1648732470000|2022-03-31 13:14:30|21249.34|21249.34|21249.81|21249.81|21249.97|21249.97|21249.28|21249.28|0
1648732480000|2022-03-31 13:14:40|21249.79|21249.79|21249.81|21249.81|21249.81|21249.81|21249.42|21249.42|0
1648732490000|2022-03-31 13:14:50|21249.75|21249.75|21249.57|21249.57|21249.75|21249.75|21249.28|21249.28|0
1648732500000|2022-03-31 13:15:00|21249.72|21249.72|21249.67|21249.67|21249.72|21249.72|21249.3|21249.3|0
1648732510000|2022-03-31 13:15:10|21249.72|21249.72|21249.06|21249.06|21249.72|21249.72|21249.06|21249.06|0
1648732520000|2022-03-31 13:15:20|21249.14|21249.14|21248.28|21248.28|21249.3|21249.3|21248.28|21248.28|0
1648732530000|2022-03-31 13:15:30|21248.35|21248.35|21248.13|21248.13|21248.35|21248.35|21247.93|21247.93|0
1648732540000|2022-03-31 13:15:40|21248.08|21248.08|21247.67|21247.67|21248.08|21248.08|21247.48|21247.48|0
1648732550000|2022-03-31 13:15:50|21247.56|21247.56|21247.49|21247.49|21247.85|21247.85|21247.48|21247.48|0
1648732560000|2022-03-31 13:16:00|21247.06|21247.06|21246.18|21246.18|21247.06|21247.06|21246.18|21246.18|0
1648732570000|2022-03-31 13:16:10|21246.1|21246.1|21246.12|21246.12|21247.12|21247.12|21246.1|21246.1|0
1648732580000|2022-03-31 13:16:20|21246.1|21246.1|21245.74|21245.74|21246.1|21246.1|21245.74|21245.74|0
1648732590000|2022-03-31 13:16:30|21245.93|21245.93|21245.37|21245.37|21246.05|21246.05|21245.37|21245.37|0
1648732600000|2022-03-31 13:16:40|21245.81|21245.81|21245.24|21245.24|21245.91|21245.91|21245.24|21245.24|0
1648732610000|2022-03-31 13:16:50|21245.13|21245.13|21244.82|21244.82|21245.13|21245.13|21244.58|21244.58|0
1648732620000|2022-03-31 13:17:00|21244.72|21244.72|21244.57|21244.57|21244.81|21244.81|21244.49|21244.49|0
1648732630000|2022-03-31 13:17:10|21244.52|21244.52|21244.07|21244.07|21244.52|21244.52|21243.87|21243.87|0
1648732640000|2022-03-31 13:17:20|21243.95|21243.95|21243.62|21243.62|21244.04|21244.04|21243.57|21243.57|0
1648732650000|2022-03-31 13:17:30|21243.83|21243.83|21243.57|21243.57|21243.83|21243.83|21243.38|21243.38|0
1648732660000|2022-03-31 13:17:40|21243.71|21243.71|21241.51|21241.51|21243.76|21243.76|21241.51|21241.51|0
1648732670000|2022-03-31 13:17:50|21241.28|21241.28|21240.44|21240.44|21241.33|21241.33|21240.36|21240.36|0
1648732680000|2022-03-31 13:18:00|21240.28|21240.28|21240.89|21240.89|21240.89|21240.89|21239.87|21239.87|0
1648732690000|2022-03-31 13:18:10|21240.92|21240.92|21240.01|21240.01|21240.98|21240.98|21239.98|21239.98|0
1648732700000|2022-03-31 13:18:20|21240.27|21240.27|21240.41|21240.41|21240.41|21240.41|21240.19|21240.19|0
1648732710000|2022-03-31 13:18:30|21240.33|21240.33|21240.09|21240.09|21240.8|21240.8|21239.91|21239.91|0
1648732720000|2022-03-31 13:18:40|21240.04|21240.04|21240.41|21240.41|21240.41|21240.41|21239.76|21239.76|0
1648732730000|2022-03-31 13:18:50|21240.34|21240.34|21240.16|21240.16|21240.49|21240.49|21240.06|21240.06|0
1648732740000|2022-03-31 13:19:00|21240.23|21240.23|21240.93|21240.93|21240.93|21240.93|21240.23|21240.23|0
1648732750000|2022-03-31 13:19:10|21241|21241|21239.62|21239.62|21241.05|21241.05|21239.62|21239.62|0
1648732760000|2022-03-31 13:19:20|21239.7|21239.7|21240.02|21240.02|21240.02|21240.02|21239.47|21239.47|0
1648732770000|2022-03-31 13:19:30|21240.11|21240.11|21240.06|21240.06|21240.22|21240.22|21239.89|21239.89|0
1648732780000|2022-03-31 13:19:40|21240.11|21240.11|21240.32|21240.32|21240.46|21240.46|21239.82|21239.82|0
1648732790000|2022-03-31 13:19:50|21240.37|21240.37|21241.5|21241.5|21241.88|21241.88|21240.37|21240.37|0
1648732800000|2022-03-31 13:20:00|21241.65|21241.65|21242.62|21242.62|21242.62|21242.62|21241.52|21241.52|0
1648732810000|2022-03-31 13:20:10|21242.86|21242.86|21242.91|21242.91|21243.22|21243.22|21242.86|21242.86|0
1648732820000|2022-03-31 13:20:20|21242.81|21242.81|21242.84|21242.84|21243.17|21243.17|21242.81|21242.81|0
1648732830000|2022-03-31 13:20:30|21242.81|21242.81|21242.9|21242.9|21242.9|21242.9|21242.68|21242.68|0
1648732840000|2022-03-31 13:20:40|21243.08|21243.08|21243.11|21243.11|21243.25|21243.25|21243.08|21243.08|0
1648732850000|2022-03-31 13:20:50|21243.12|21243.12|21243.29|21243.29|21243.29|21243.29|21243.04|21243.04|0
1648732860000|2022-03-31 13:21:00|21243.11|21243.11|21242.75|21242.75|21243.52|21243.52|21242.75|21242.75|0
1648732870000|2022-03-31 13:21:10|21242.8|21242.8|21242.57|21242.57|21242.8|21242.8|21242.37|21242.37|0
1648732880000|2022-03-31 13:21:20|21242.64|21242.64|21242.57|21242.57|21242.99|21242.99|21242.57|21242.57|0
1648732890000|2022-03-31 13:21:30|21242.84|21242.84|21242.93|21242.93|21242.97|21242.97|21242.23|21242.23|0
1648732900000|2022-03-31 13:21:40|21243.08|21243.08|21243.35|21243.35|21243.49|21243.49|21242.94|21242.94|0
1648732910000|2022-03-31 13:21:50|21243.41|21243.41|21243.59|21243.59|21243.59|21243.59|21243.32|21243.32|0
1648732920000|2022-03-31 13:22:00|21243.63|21243.63|21243.56|21243.56|21243.75|21243.75|21243.56|21243.56|0
1648732930000|2022-03-31 13:22:10|21243.62|21243.62|21243.87|21243.87|21243.87|21243.87|21243.59|21243.59|0
1648732940000|2022-03-31 13:22:20|21243.9|21243.9|21243.66|21243.66|21243.9|21243.9|21243.58|21243.58|0
1648732950000|2022-03-31 13:22:30|21243.71|21243.71|21244.04|21244.04|21244.12|21244.12|21243.71|21243.71|0
1648732960000|2022-03-31 13:22:40|21244.18|21244.18|21243.54|21243.54|21244.18|21244.18|21243.44|21243.44|0
1648732970000|2022-03-31 13:22:50|21243.48|21243.48|21243.27|21243.27|21243.48|21243.48|21243.13|21243.13|0
1648732980000|2022-03-31 13:23:00|21243.38|21243.38|21243.07|21243.07|21243.47|21243.47|21243.07|21243.07|0
1648732990000|2022-03-31 13:23:10|21243.13|21243.13|21243.71|21243.71|21243.92|21243.92|21243.13|21243.13|0
1648733000000|2022-03-31 13:23:20|21243.73|21243.73|21244.46|21244.46|21244.46|21244.46|21243.62|21243.62|0
1648733010000|2022-03-31 13:23:30|21244.26|21244.26|21245.41|21245.41|21245.41|21245.41|21244.26|21244.26|0
1648733020000|2022-03-31 13:23:40|21245.56|21245.56|21245.05|21245.05|21245.56|21245.56|21244.96|21244.96|0
1648733030000|2022-03-31 13:23:50|21245.1|21245.1|21245.69|21245.69|21245.69|21245.69|21244.9|21244.9|0
1648733040000|2022-03-31 13:24:00|21245.86|21245.86|21245.78|21245.78|21246.2|21246.2|21245.78|21245.78|0
1648733050000|2022-03-31 13:24:10|21245.9|21245.9|21245.41|21245.41|21245.9|21245.9|21245.41|21245.41|0
1648733060000|2022-03-31 13:24:20|21245.45|21245.45|21245.79|21245.79|21245.79|21245.79|21245.45|21245.45|0
1648733070000|2022-03-31 13:24:30|21245.94|21245.94|21246|21246|21246.16|21246.16|21245.84|21245.84|0
1648733080000|2022-03-31 13:24:40|21245.79|21245.79|21245.73|21245.73|21245.85|21245.85|21245.64|21245.64|0
1648733090000|2022-03-31 13:24:50|21245.69|21245.69|21245.32|21245.32|21245.69|21245.69|21245.03|21245.03|0
1648733100000|2022-03-31 13:25:00|21245.27|21245.27|21245.68|21245.68|21245.68|21245.68|21245.27|21245.27|0
1648733110000|2022-03-31 13:25:10|21245.6|21245.6|21245.07|21245.07|21245.6|21245.6|21245.07|21245.07|0
1648733120000|2022-03-31 13:25:20|21245.12|21245.12|21244.65|21244.65|21245.12|21245.12|21244.61|21244.61|0
1648733130000|2022-03-31 13:25:30|21244.76|21244.76|21244.85|21244.85|21244.9|21244.9|21244.74|21244.74|0
1648733140000|2022-03-31 13:25:40|21244.92|21244.92|21245.77|21245.77|21245.8|21245.8|21244.92|21244.92|0
1648733150000|2022-03-31 13:25:50|21245.6|21245.6|21245.57|21245.57|21245.77|21245.77|21245.39|21245.39|0
1648733160000|2022-03-31 13:26:00|21245.51|21245.51|21245.2|21245.2|21245.51|21245.51|21245.1|21245.1|0
1648733170000|2022-03-31 13:26:10|21245.13|21245.13|21245.1|21245.1|21245.26|21245.26|21245.08|21245.08|0
1648733180000|2022-03-31 13:26:20|21245.13|21245.13|21245.27|21245.27|21245.27|21245.27|21245.13|21245.13|0
1648733190000|2022-03-31 13:26:30|21245.1|21245.1|21244.7|21244.7|21245.26|21245.26|21244.63|21244.63|0
1648733200000|2022-03-31 13:26:40|21244.63|21244.63|21244.79|21244.79|21244.82|21244.82|21244.62|21244.62|0
1648733210000|2022-03-31 13:26:50|21244.84|21244.84|21244.83|21244.83|21245.02|21245.02|21244.71|21244.71|0
1648733220000|2022-03-31 13:27:00|21244.9|21244.9|21244.82|21244.82|21244.9|21244.9|21244.57|21244.57|0
1648733230000|2022-03-31 13:27:10|21244.86|21244.86|21245.02|21245.02|21245.18|21245.18|21244.6|21244.6|0
1648733240000|2022-03-31 13:27:20|21244.95|21244.95|21245.12|21245.12|21245.35|21245.35|21244.95|21244.95|0
1648733250000|2022-03-31 13:27:30|21245.2|21245.2|21243.51|21243.51|21245.32|21245.32|21243.51|21243.51|0
1648733260000|2022-03-31 13:27:40|21243.4|21243.4|21243.7|21243.7|21243.97|21243.97|21243.21|21243.21|0
1648733270000|2022-03-31 13:27:50|21243.65|21243.65|21242.93|21242.93|21243.66|21243.66|21242.93|21242.93|0
1648733280000|2022-03-31 13:28:00|21242.94|21242.94|21243.45|21243.45|21243.45|21243.45|21242.68|21242.68|0
1648733290000|2022-03-31 13:28:10|21243.46|21243.46|21244.16|21244.16|21244.21|21244.21|21243.46|21243.46|0
1648733300000|2022-03-31 13:28:20|21244.24|21244.24|21244.05|21244.05|21244.27|21244.27|21243.93|21243.93|0
1648733310000|2022-03-31 13:28:30|21243.94|21243.94|21243.48|21243.48|21243.94|21243.94|21243.48|21243.48|0
1648733320000|2022-03-31 13:28:40|21243.65|21243.65|21243.51|21243.51|21243.7|21243.7|21243.41|21243.41|0
1648733330000|2022-03-31 13:28:50|21243.45|21243.45|21243.33|21243.33|21243.5|21243.5|21243.18|21243.18|0
1648733340000|2022-03-31 13:29:00|21243.41|21243.41|21243.91|21243.91|21244.38|21244.38|21243.29|21243.29|0
1648733350000|2022-03-31 13:29:10|21243.86|21243.86|21243.83|21243.83|21244.02|21244.02|21243.55|21243.55|0
1648733360000|2022-03-31 13:29:20|21243.7|21243.7|21242.13|21242.13|21243.7|21243.7|21242.13|21242.13|0
1648733370000|2022-03-31 13:29:30|21242.04|21242.04|21241.76|21241.76|21242.23|21242.23|21241.76|21241.76|0
1648733380000|2022-03-31 13:29:40|21241.71|21241.71|21240.39|21240.39|21241.71|21241.71|21240.39|21240.39|0
1648733390000|2022-03-31 13:29:50|21240.31|21240.31|21240.07|21240.07|21240.37|21240.37|21239.55|21239.55|0
1648733400000|2022-03-31 13:30:00|21240.02|21240.02|21239.47|21239.47|21240.36|21240.36|21238.94|21238.94|0
1648733410000|2022-03-31 13:30:10|21239.46|21239.46|21239.9|21239.9|21239.9|21239.9|21239.32|21239.32|0
1648733420000|2022-03-31 13:30:20|21239.99|21239.99|21240.34|21240.34|21240.44|21240.44|21239.91|21239.91|0
1648733430000|2022-03-31 13:30:30|21240.41|21240.41|21240.59|21240.59|21240.59|21240.59|21239.97|21239.97|0
1648733440000|2022-03-31 13:30:40|21240.56|21240.56|21239.28|21239.28|21240.56|21240.56|21239.28|21239.28|0
1648733450000|2022-03-31 13:30:50|21239.19|21239.19|21239.27|21239.27|21239.35|21239.35|21238.75|21238.75|0
1648733460000|2022-03-31 13:31:00|21239.2|21239.2|21238.96|21238.96|21239.2|21239.2|21238.6|21238.6|0
1648733470000|2022-03-31 13:31:10|21238.99|21238.99|21239.6|21239.6|21239.81|21239.81|21238.99|21238.99|0
1648733480000|2022-03-31 13:31:20|21239.65|21239.65|21239.82|21239.82|21239.91|21239.91|21239.65|21239.65|0
1648733490000|2022-03-31 13:31:30|21239.94|21239.94|21239.15|21239.15|21240.28|21240.28|21239.15|21239.15|0
1648733500000|2022-03-31 13:31:40|21239.19|21239.19|21239.06|21239.06|21239.19|21239.19|21238.95|21238.95|0
1648733510000|2022-03-31 13:31:50|21239.09|21239.09|21240.64|21240.64|21240.72|21240.72|21239.02|21239.02|0
1648733520000|2022-03-31 13:32:00|21240.68|21240.68|21240.54|21240.54|21240.68|21240.68|21240.3|21240.3|0
1648733530000|2022-03-31 13:32:10|21240.64|21240.64|21241.51|21241.51|21241.51|21241.51|21240.56|21240.56|0
1648733540000|2022-03-31 13:32:20|21241.55|21241.55|21241.91|21241.91|21242.01|21242.01|21241.55|21241.55|0
1648733550000|2022-03-31 13:32:30|21241.81|21241.81|21240.51|21240.51|21241.81|21241.81|21240.16|21240.16|0
1648733560000|2022-03-31 13:32:40|21240.47|21240.47|21239.38|21239.38|21240.74|21240.74|21239.38|21239.38|0
1648733570000|2022-03-31 13:32:50|21239.33|21239.33|21239.07|21239.07|21239.44|21239.44|21238.99|21238.99|0
1648733580000|2022-03-31 13:33:00|21239.01|21239.01|21237.72|21237.72|21239.23|21239.23|21237.72|21237.72|0
1648733590000|2022-03-31 13:33:10|21237.78|21237.78|21236.36|21236.36|21237.79|21237.79|21236.27|21236.27|0
1648733600000|2022-03-31 13:33:20|21235.94|21235.94|21233.37|21233.37|21235.94|21235.94|21233.37|21233.37|0
1648733610000|2022-03-31 13:33:30|21233.3|21233.3|21233.08|21233.08|21233.68|21233.68|21233.08|21233.08|0
1648733620000|2022-03-31 13:33:40|21233.12|21233.12|21230.18|21230.18|21233.2|21233.2|21230.18|21230.18|0
1648733630000|2022-03-31 13:33:50|21230.23|21230.23|21227.35|21227.35|21230.23|21230.23|21227.22|21227.22|0
1648733640000|2022-03-31 13:34:00|21227.29|21227.29|21227.1|21227.1|21227.51|21227.51|21227.07|21227.07|0
1648733650000|2022-03-31 13:34:10|21226.79|21226.79|21224.19|21224.19|21226.87|21226.87|21224.19|21224.19|0
1648733660000|2022-03-31 13:34:20|21224.14|21224.14|21221.93|21221.93|21224.5|21224.5|21221.85|21221.85|0
1648733670000|2022-03-31 13:34:30|21222.03|21222.03|21221.13|21221.13|21222.03|21222.03|21221.13|21221.13|0
1648733680000|2022-03-31 13:34:40|21221.06|21221.06|21220.38|21220.38|21221.06|21221.06|21219.86|21219.86|0
1648733690000|2022-03-31 13:34:50|21220.49|21220.49|21220.98|21220.98|21221.05|21221.05|21220.49|21220.49|0
1648733700000|2022-03-31 13:35:00|21220.92|21220.92|21218.45|21218.45|21220.92|21220.92|21218.45|21218.45|0
1648733710000|2022-03-31 13:35:10|21218.36|21218.36|21217.4|21217.4|21218.36|21218.36|21217.4|21217.4|0
1648733720000|2022-03-31 13:35:20|21217.34|21217.34|21217.1|21217.1|21217.34|21217.34|21216.73|21216.73|0
1648733730000|2022-03-31 13:35:30|21217.06|21217.06|21212.44|21212.44|21217.06|21217.06|21212.44|21212.44|0
1648733740000|2022-03-31 13:35:40|21212.38|21212.38|21211.92|21211.92|21213.27|21213.27|21211.92|21211.92|0
1648733750000|2022-03-31 13:35:50|21211.81|21211.81|21212.02|21212.02|21212.02|21212.02|21211.53|21211.53|0
1648733760000|2022-03-31 13:36:00|21211.88|21211.88|21211.53|21211.53|21212.28|21212.28|21211.4|21211.4|0
1648733770000|2022-03-31 13:36:10|21211.48|21211.48|21211.82|21211.82|21211.99|21211.99|21211.38|21211.38|0
1648733780000|2022-03-31 13:36:20|21211.87|21211.87|21212.7|21212.7|21212.7|21212.7|21211.87|21211.87|0
1648733790000|2022-03-31 13:36:30|21212.68|21212.68|21213.73|21213.73|21213.73|21213.73|21212.64|21212.64|0
1648733800000|2022-03-31 13:36:40|21213.71|21213.71|21213.68|21213.68|21213.71|21213.71|21213.44|21213.44|0
1648733810000|2022-03-31 13:36:50|21213.78|21213.78|21213.03|21213.03|21213.85|21213.85|21212.9|21212.9|0
1648733820000|2022-03-31 13:37:00|21212.91|21212.91|21214.13|21214.13|21214.13|21214.13|21212.87|21212.87|0
1648733830000|2022-03-31 13:37:10|21214.04|21214.04|21214.12|21214.12|21214.6|21214.6|21214.04|21214.04|0
1648733840000|2022-03-31 13:37:20|21214.23|21214.23|21213.13|21213.13|21214.32|21214.32|21212.95|21212.95|0
1648733850000|2022-03-31 13:37:30|21213.07|21213.07|21212.18|21212.18|21213.25|21213.25|21212.01|21212.01|0
1648733860000|2022-03-31 13:37:40|21211.93|21211.93|21211.78|21211.78|21212.37|21212.37|21211.78|21211.78|0
1648733870000|2022-03-31 13:37:50|21211.68|21211.68|21211.2|21211.2|21211.99|21211.99|21211.2|21211.2|0
1648733880000|2022-03-31 13:38:00|21210.86|21210.86|21210.13|21210.13|21211.06|21211.06|21210.13|21210.13|0
1648733890000|2022-03-31 13:38:10|21210.04|21210.04|21209.66|21209.66|21210.15|21210.15|21209.59|21209.59|0
1648733900000|2022-03-31 13:38:20|21209.59|21209.59|21209.52|21209.52|21209.79|21209.79|21209.37|21209.37|0
1648733910000|2022-03-31 13:38:30|21209.62|21209.62|21210.55|21210.55|21210.78|21210.78|21209.62|21209.62|0
1648733920000|2022-03-31 13:38:40|21210.58|21210.58|21210.15|21210.15|21210.58|21210.58|21209.85|21209.85|0
1648733930000|2022-03-31 13:38:50|21210.2|21210.2|21209.74|21209.74|21210.31|21210.31|21209.74|21209.74|0
1648733940000|2022-03-31 13:39:00|21209.8|21209.8|21214.81|21214.81|21214.85|21214.85|21209.8|21209.8|0
1648733950000|2022-03-31 13:39:10|21214.89|21214.89|21214.75|21214.75|21214.89|21214.89|21214.29|21214.29|0
1648733960000|2022-03-31 13:39:20|21214.69|21214.69|21215.36|21215.36|21215.36|21215.36|21214.37|21214.37|0
1648733970000|2022-03-31 13:39:30|21215.3|21215.3|21214.43|21214.43|21215.3|21215.3|21214.38|21214.38|0
1648733980000|2022-03-31 13:39:40|21214.3|21214.3|21213.34|21213.34|21214.3|21214.3|21213.34|21213.34|0
1648733990000|2022-03-31 13:39:50|21213.29|21213.29|21213.4|21213.4|21213.6|21213.6|21213.29|21213.29|0
1648734000000|2022-03-31 13:40:00|21213.22|21213.22|21208.94|21208.94|21213.22|21213.22|21208.94|21208.94|0
1648734010000|2022-03-31 13:40:10|21208.82|21208.82|21208.45|21208.45|21208.82|21208.82|21207.97|21207.97|0
1648734020000|2022-03-31 13:40:20|21208.6|21208.6|21208.67|21208.67|21208.76|21208.76|21208.37|21208.37|0
1648734030000|2022-03-31 13:40:30|21208.53|21208.53|21210.58|21210.58|21210.58|21210.58|21208.43|21208.43|0
1648734040000|2022-03-31 13:40:40|21210.49|21210.49|21210.84|21210.84|21210.89|21210.89|21210.49|21210.49|0
1648734050000|2022-03-31 13:40:50|21210.92|21210.92|21210.35|21210.35|21210.96|21210.96|21210.25|21210.25|0
1648734060000|2022-03-31 13:41:00|21210.41|21210.41|21210.69|21210.69|21210.69|21210.69|21210.2|21210.2|0
1648734070000|2022-03-31 13:41:10|21210.76|21210.76|21210.89|21210.89|21211.03|21211.03|21210.59|21210.59|0
1648734080000|2022-03-31 13:41:20|21210.86|21210.86|21209.8|21209.8|21210.94|21210.94|21209.8|21209.8|0
1648734090000|2022-03-31 13:41:30|21209.85|21209.85|21209.4|21209.4|21209.91|21209.91|21209.4|21209.4|0
1648734100000|2022-03-31 13:41:40|21209.49|21209.49|21209.52|21209.52|21209.56|21209.56|21209.32|21209.32|0
1648734110000|2022-03-31 13:41:50|21209.43|21209.43|21209.31|21209.31|21209.45|21209.45|21209.19|21209.19|0
1648734120000|2022-03-31 13:42:00|21209.26|21209.26|21209.04|21209.04|21209.33|21209.33|21208.96|21208.96|0
1648734130000|2022-03-31 13:42:10|21208.93|21208.93|21209.06|21209.06|21209.06|21209.06|21208.65|21208.65|0
1648734140000|2022-03-31 13:42:20|21208.99|21208.99|21208.52|21208.52|21209.29|21209.29|21208.49|21208.49|0
1648734150000|2022-03-31 13:42:30|21208.46|21208.46|21206.29|21206.29|21208.46|21208.46|21206.29|21206.29|0
1648734160000|2022-03-31 13:42:40|21206.33|21206.33|21206.07|21206.07|21206.33|21206.33|21205.92|21205.92|0
1648734170000|2022-03-31 13:42:50|21206.14|21206.14|21205.39|21205.39|21206.4|21206.4|21205.17|21205.17|0
1648734180000|2022-03-31 13:43:00|21205.34|21205.34|21205.49|21205.49|21205.6|21205.6|21204.84|21204.84|0
1648734190000|2022-03-31 13:43:10|21205.56|21205.56|21205.7|21205.7|21205.79|21205.79|21205.44|21205.44|0
1648734200000|2022-03-31 13:43:20|21205.67|21205.67|21205.73|21205.73|21205.73|21205.73|21205.5|21205.5|0
1648734210000|2022-03-31 13:43:30|21205.86|21205.86|21205.53|21205.53|21206.19|21206.19|21205.23|21205.23|0
1648734220000|2022-03-31 13:43:40|21205.67|21205.67|21206.18|21206.18|21206.41|21206.41|21205.55|21205.55|0
1648734230000|2022-03-31 13:43:50|21205.98|21205.98|21205.57|21205.57|21205.98|21205.98|21205.45|21205.45|0
1648734240000|2022-03-31 13:44:00|21205.5|21205.5|21203.87|21203.87|21205.53|21205.53|21203.87|21203.87|0
1648734250000|2022-03-31 13:44:10|21204.05|21204.05|21203.22|21203.22|21204.05|21204.05|21203.22|21203.22|0
1648734260000|2022-03-31 13:44:20|21203.12|21203.12|21202.94|21202.94|21203.54|21203.54|21202.94|21202.94|0
1648734270000|2022-03-31 13:44:30|21203.07|21203.07|21203.03|21203.03|21203.1|21203.1|21203|21203|0
1648734280000|2022-03-31 13:44:40|21203.08|21203.08|21203.27|21203.27|21203.31|21203.31|21203.08|21203.08|0
1648734290000|2022-03-31 13:44:50|21203.21|21203.21|21203.1|21203.1|21203.39|21203.39|21203.06|21203.06|0
1648734300000|2022-03-31 13:45:00|21203.02|21203.02|21200.31|21200.31|21203.02|21203.02|21199.36|21199.36|0
1648734310000|2022-03-31 13:45:10|21200.38|21200.38|21203.48|21203.48|21203.74|21203.74|21200.38|21200.38|0
1648734320000|2022-03-31 13:45:20|21203.42|21203.42|21202.87|21202.87|21203.42|21203.42|21202.87|21202.87|0
1648734330000|2022-03-31 13:45:30|21202.98|21202.98|21203.05|21203.05|21203.06|21203.06|21202.81|21202.81|0
1648734340000|2022-03-31 13:45:40|21202.91|21202.91|21203.48|21203.48|21203.52|21203.52|21202.78|21202.78|0
1648734350000|2022-03-31 13:45:50|21203.65|21203.65|21203.82|21203.82|21203.91|21203.91|21203.6|21203.6|0
1648734360000|2022-03-31 13:46:00|21203.77|21203.77|21203.75|21203.75|21204.3|21204.3|21203.69|21203.69|0
1648734370000|2022-03-31 13:46:10|21203.82|21203.82|21203.84|21203.84|21204.12|21204.12|21203.82|21203.82|0
1648734380000|2022-03-31 13:46:20|21203.89|21203.89|21203.85|21203.85|21203.96|21203.96|21203.85|21203.85|0
1648734390000|2022-03-31 13:46:30|21204.02|21204.02|21204.51|21204.51|21204.53|21204.53|21203.92|21203.92|0
1648734400000|2022-03-31 13:46:40|21204.48|21204.48|21204.63|21204.63|21204.68|21204.68|21204.09|21204.09|0
1648734410000|2022-03-31 13:46:50|21204.77|21204.77|21206.87|21206.87|21206.87|21206.87|21204.77|21204.77|0
1648734420000|2022-03-31 13:47:00|21207.21|21207.21|21208.16|21208.16|21208.28|21208.28|21207.21|21207.21|0
1648734430000|2022-03-31 13:47:10|21208.22|21208.22|21208.58|21208.58|21208.58|21208.58|21208.15|21208.15|0
1648734440000|2022-03-31 13:47:20|21208.53|21208.53|21213.47|21213.47|21213.47|21213.47|21208.46|21208.46|0
1648734450000|2022-03-31 13:47:30|21213.41|21213.41|21212.33|21212.33|21213.41|21213.41|21212.33|21212.33|0
1648734460000|2022-03-31 13:47:40|21212.31|21212.31|21212.14|21212.14|21212.7|21212.7|21212.05|21212.05|0
1648734470000|2022-03-31 13:47:50|21212|21212|21211.95|21211.95|21212.16|21212.16|21211.66|21211.66|0
1648734480000|2022-03-31 13:48:00|21211.61|21211.61|21211.26|21211.26|21212.05|21212.05|21211.22|21211.22|0
1648734490000|2022-03-31 13:48:10|21210.98|21210.98|21209.23|21209.23|21210.98|21210.98|21209.18|21209.18|0
1648734500000|2022-03-31 13:48:20|21209.29|21209.29|21210.01|21210.01|21210.01|21210.01|21209.29|21209.29|0
1648734510000|2022-03-31 13:48:30|21210.06|21210.06|21210.2|21210.2|21210.63|21210.63|21210.06|21210.06|0
1648734520000|2022-03-31 13:48:40|21210.26|21210.26|21209.42|21209.42|21210.94|21210.94|21209.42|21209.42|0
1648734530000|2022-03-31 13:48:50|21209.31|21209.31|21207.12|21207.12|21209.46|21209.46|21206.8|21206.8|0
1648734540000|2022-03-31 13:49:00|21207.09|21207.09|21207.13|21207.13|21207.18|21207.18|21206.29|21206.29|0
1648734550000|2022-03-31 13:49:10|21207.16|21207.16|21208.98|21208.98|21209.14|21209.14|21207.16|21207.16|0
1648734560000|2022-03-31 13:49:20|21208.69|21208.69|21209.04|21209.04|21209.04|21209.04|21208.65|21208.65|0
1648734570000|2022-03-31 13:49:30|21208.99|21208.99|21209.45|21209.45|21209.45|21209.45|21208.88|21208.88|0
1648734580000|2022-03-31 13:49:40|21209.4|21209.4|21209.64|21209.64|21209.78|21209.78|21209.33|21209.33|0
1648734590000|2022-03-31 13:49:50|21209.69|21209.69|21211.36|21211.36|21211.36|21211.36|21209.69|21209.69|0
1648734600000|2022-03-31 13:50:00|21211.4|21211.4|21211.06|21211.06|21211.46|21211.46|21210.92|21210.92|0
1648734610000|2022-03-31 13:50:10|21211.03|21211.03|21211.47|21211.47|21211.47|21211.47|21210.85|21210.85|0
1648734620000|2022-03-31 13:50:20|21211.54|21211.54|21212.2|21212.2|21212.21|21212.21|21211.54|21211.54|0
1648734630000|2022-03-31 13:50:30|21212.38|21212.38|21213.19|21213.19|21213.19|21213.19|21212.34|21212.34|0
1648734640000|2022-03-31 13:50:40|21213.15|21213.15|21216.39|21216.39|21216.39|21216.39|21213.15|21213.15|0
1648734650000|2022-03-31 13:50:50|21216.48|21216.48|21218.08|21218.08|21218.15|21218.15|21216.48|21216.48|0
1648734660000|2022-03-31 13:51:00|21218.31|21218.31|21220.26|21220.26|21220.26|21220.26|21218.31|21218.31|0
1648734670000|2022-03-31 13:51:10|21220.42|21220.42|21220.79|21220.79|21220.83|21220.83|21220.39|21220.39|0
1648734680000|2022-03-31 13:51:20|21220.89|21220.89|21221.58|21221.58|21221.58|21221.58|21220.86|21220.86|0
1648734690000|2022-03-31 13:51:30|21221.46|21221.46|21221.92|21221.92|21222.02|21222.02|21221.42|21221.42|0
1648734700000|2022-03-31 13:51:40|21221.93|21221.93|21222.25|21222.25|21222.45|21222.45|21221.85|21221.85|0
1648734710000|2022-03-31 13:51:50|21222.3|21222.3|21223.13|21223.13|21223.13|21223.13|21222.13|21222.13|0
1648734720000|2022-03-31 13:52:00|21223.2|21223.2|21224.26|21224.26|21224.29|21224.29|21223.2|21223.2|0
1648734730000|2022-03-31 13:52:10|21224.31|21224.31|21227.05|21227.05|21227.05|21227.05|21224.31|21224.31|0
1648734740000|2022-03-31 13:52:20|21227|21227|21230.59|21230.59|21230.59|21230.59|21226.99|21226.99|0
1648734750000|2022-03-31 13:52:30|21230.64|21230.64|21231.65|21231.65|21231.65|21231.65|21230.64|21230.64|0
1648734760000|2022-03-31 13:52:40|21231.54|21231.54|21231.05|21231.05|21231.54|21231.54|21230.82|21230.82|0
1648734770000|2022-03-31 13:52:50|21230.9|21230.9|21231.39|21231.39|21231.46|21231.46|21230.79|21230.79|0
1648734780000|2022-03-31 13:53:00|21231.37|21231.37|21230.77|21230.77|21231.56|21231.56|21230.77|21230.77|0
1648734790000|2022-03-31 13:53:10|21230.67|21230.67|21231.52|21231.52|21231.52|21231.52|21230.43|21230.43|0
1648734800000|2022-03-31 13:53:20|21231.6|21231.6|21232.4|21232.4|21232.57|21232.57|21231.6|21231.6|0
1648734810000|2022-03-31 13:53:30|21232.37|21232.37|21232.01|21232.01|21232.37|21232.37|21231.96|21231.96|0
1648734820000|2022-03-31 13:53:40|21231.81|21231.81|21230.02|21230.02|21231.81|21231.81|21230.02|21230.02|0
1648734830000|2022-03-31 13:53:50|21229.98|21229.98|21228.16|21228.16|21229.98|21229.98|21228.04|21228.04|0
1648734840000|2022-03-31 13:54:00|21228.06|21228.06|21226.27|21226.27|21228.31|21228.31|21226.27|21226.27|0
1648734850000|2022-03-31 13:54:10|21226.18|21226.18|21226.09|21226.09|21226.18|21226.18|21225.67|21225.67|0
1648734860000|2022-03-31 13:54:20|21226.06|21226.06|21226|21226|21226.32|21226.32|21225.47|21225.47|0
1648734870000|2022-03-31 13:54:30|21226.04|21226.04|21225.6|21225.6|21226.12|21226.12|21225.6|21225.6|0
1648734880000|2022-03-31 13:54:40|21225.69|21225.69|21225.9|21225.9|21226.44|21226.44|21225.67|21225.67|0
1648734890000|2022-03-31 13:54:50|21225.96|21225.96|21225.31|21225.31|21225.96|21225.96|21225.26|21225.26|0
1648734900000|2022-03-31 13:55:00|21225.37|21225.37|21225.2|21225.2|21225.37|21225.37|21224.97|21224.97|0
1648734910000|2022-03-31 13:55:10|21225.23|21225.23|21224.36|21224.36|21225.39|21225.39|21224.36|21224.36|0
1648734920000|2022-03-31 13:55:20|21224.2|21224.2|21223.86|21223.86|21224.28|21224.28|21223.86|21223.86|0
1648734930000|2022-03-31 13:55:30|21223.89|21223.89|21220.75|21220.75|21223.89|21223.89|21220.75|21220.75|0
1648734940000|2022-03-31 13:55:40|21220.78|21220.78|21220.16|21220.16|21220.78|21220.78|21219.15|21219.15|0
1648734950000|2022-03-31 13:55:50|21220.09|21220.09|21220.13|21220.13|21220.31|21220.31|21219.99|21219.99|0
1648734960000|2022-03-31 13:56:00|21220.25|21220.25|21221.01|21221.01|21221.01|21221.01|21219.9|21219.9|0
1648734970000|2022-03-31 13:56:10|21221.22|21221.22|21220.15|21220.15|21221.22|21221.22|21220.08|21220.08|0
1648734980000|2022-03-31 13:56:20|21220.1|21220.1|21220.12|21220.12|21220.19|21220.19|21219.87|21219.87|0
1648734990000|2022-03-31 13:56:30|21220.2|21220.2|21220.65|21220.65|21220.82|21220.82|21220.2|21220.2|0
1648735000000|2022-03-31 13:56:40|21220.59|21220.59|21220.63|21220.63|21220.76|21220.76|21220.4|21220.4|0
1648735010000|2022-03-31 13:56:50|21220.75|21220.75|21219.92|21219.92|21220.75|21220.75|21219.92|21219.92|0
1648735020000|2022-03-31 13:57:00|21219.96|21219.96|21220|21220|21220.38|21220.38|21219.86|21219.86|0
1648735030000|2022-03-31 13:57:10|21219.93|21219.93|21219.84|21219.84|21220.56|21220.56|21219.77|21219.77|0
1648735040000|2022-03-31 13:57:20|21219.76|21219.76|21219.53|21219.53|21219.84|21219.84|21219.5|21219.5|0
1648735050000|2022-03-31 13:57:30|21219.45|21219.45|21219.28|21219.28|21219.45|21219.45|21219.03|21219.03|0
1648735060000|2022-03-31 13:57:40|21219.39|21219.39|21218.95|21218.95|21219.43|21219.43|21218.74|21218.74|0
1648735070000|2022-03-31 13:57:50|21218.87|21218.87|21219.43|21219.43|21219.63|21219.63|21218.87|21218.87|0
1648735080000|2022-03-31 13:58:00|21219.37|21219.37|21220.29|21220.29|21220.29|21220.29|21219.25|21219.25|0
1648735090000|2022-03-31 13:58:10|21220.24|21220.24|21219.19|21219.19|21220.24|21220.24|21219.19|21219.19|0
1648735100000|2022-03-31 13:58:20|21219.22|21219.22|21221.1|21221.1|21221.15|21221.15|21219.18|21219.18|0
1648735110000|2022-03-31 13:58:30|21221.32|21221.32|21221.98|21221.98|21222.16|21222.16|21221.06|21221.06|0
1648735120000|2022-03-31 13:58:40|21221.81|21221.81|21222.96|21222.96|21223.07|21223.07|21221.77|21221.77|0
1648735130000|2022-03-31 13:58:50|21223.01|21223.01|21222.48|21222.48|21223.42|21223.42|21222.48|21222.48|0
1648735140000|2022-03-31 13:59:00|21222.43|21222.43|21222.32|21222.32|21222.61|21222.61|21221.64|21221.64|0
1648735150000|2022-03-31 13:59:10|21222.19|21222.19|21224.11|21224.11|21224.11|21224.11|21222.19|21222.19|0
1648735160000|2022-03-31 13:59:20|21224.06|21224.06|21224|21224|21224.24|21224.24|21223.92|21223.92|0
1648735170000|2022-03-31 13:59:30|21223.89|21223.89|21222.89|21222.89|21223.95|21223.95|21222.83|21222.83|0
1648735180000|2022-03-31 13:59:40|21222.63|21222.63|21220.7|21220.7|21222.63|21222.63|21220.7|21220.7|0
1648735190000|2022-03-31 13:59:50|21220.75|21220.75|21219.34|21219.34|21220.75|21220.75|21219.34|21219.34|0
1648735200000|2022-03-31 14:00:00|21219.24|21219.24|21219.91|21219.91|21219.91|21219.91|21218.78|21218.78|0
1648735210000|2022-03-31 14:00:10|21219.95|21219.95|21220.97|21220.97|21221.35|21221.35|21219.95|21219.95|0
1648735220000|2022-03-31 14:00:20|21220.95|21220.95|21221.59|21221.59|21221.59|21221.59|21220.85|21220.85|0
1648735230000|2022-03-31 14:00:30|21221.57|21221.57|21220.59|21220.59|21221.57|21221.57|21220.49|21220.49|0
1648735240000|2022-03-31 14:00:40|21220.53|21220.53|21219.11|21219.11|21220.55|21220.55|21218.89|21218.89|0
1648735250000|2022-03-31 14:00:50|21219.06|21219.06|21214.24|21214.24|21219.06|21219.06|21214.1|21214.1|0
1648735260000|2022-03-31 14:01:00|21214.28|21214.28|21213.77|21213.77|21214.51|21214.51|21213.38|21213.38|0
1648735270000|2022-03-31 14:01:10|21213.67|21213.67|21214.8|21214.8|21215.19|21215.19|21213.67|21213.67|0
1648735280000|2022-03-31 14:01:20|21214.76|21214.76|21214.03|21214.03|21214.79|21214.79|21214.03|21214.03|0
1648735290000|2022-03-31 14:01:30|21213.96|21213.96|21214.02|21214.02|21214.02|21214.02|21213.55|21213.55|0
1648735300000|2022-03-31 14:01:40|21214.01|21214.01|21213.9|21213.9|21214.34|21214.34|21213.9|21213.9|0
1648735310000|2022-03-31 14:01:50|21214.06|21214.06|21214.14|21214.14|21214.4|21214.4|21214.06|21214.06|0
1648735320000|2022-03-31 14:02:00|21214.06|21214.06|21214.64|21214.64|21214.67|21214.67|21214.06|21214.06|0
1648735330000|2022-03-31 14:02:10|21214.61|21214.61|21214.22|21214.22|21214.71|21214.71|21214.09|21214.09|0
1648735340000|2022-03-31 14:02:20|21214.15|21214.15|21213.51|21213.51|21214.15|21214.15|21213.44|21213.44|0
1648735350000|2022-03-31 14:02:30|21213.11|21213.11|21211.04|21211.04|21213.11|21213.11|21210.97|21210.97|0
1648735360000|2022-03-31 14:02:40|21210.86|21210.86|21211.07|21211.07|21211.07|21211.07|21210.52|21210.52|0
1648735370000|2022-03-31 14:02:50|21211.1|21211.1|21211.18|21211.18|21211.26|21211.26|21211.04|21211.04|0
1648735380000|2022-03-31 14:03:00|21211.09|21211.09|21210.39|21210.39|21211.09|21211.09|21210.32|21210.32|0
1648735390000|2022-03-31 14:03:10|21210.24|21210.24|21209.57|21209.57|21210.46|21210.46|21209.57|21209.57|0
1648735400000|2022-03-31 14:03:20|21209.51|21209.51|21209.56|21209.56|21209.58|21209.58|21209.5|21209.5|0
1648735410000|2022-03-31 14:03:30|21209.41|21209.41|21209.02|21209.02|21209.45|21209.45|21208.93|21208.93|0
1648735420000|2022-03-31 14:03:40|21209.08|21209.08|21210.02|21210.02|21210.02|21210.02|21209.08|21209.08|0
1648735430000|2022-03-31 14:03:50|21210.08|21210.08|21209.76|21209.76|21210.32|21210.32|21209.76|21209.76|0
1648735440000|2022-03-31 14:04:00|21209.58|21209.58|21208.92|21208.92|21209.58|21209.58|21208.78|21208.78|0
1648735450000|2022-03-31 14:04:10|21209.03|21209.03|21208.67|21208.67|21209.34|21209.34|21208.67|21208.67|0
1648735460000|2022-03-31 14:04:20|21208.78|21208.78|21208.41|21208.41|21208.83|21208.83|21208.37|21208.37|0
1648735470000|2022-03-31 14:04:30|21208.32|21208.32|21208.07|21208.07|21208.43|21208.43|21207.99|21207.99|0
1648735480000|2022-03-31 14:04:40|21208.12|21208.12|21208.09|21208.09|21208.25|21208.25|21207.96|21207.96|0
1648735490000|2022-03-31 14:04:50|21208.07|21208.07|21208.89|21208.89|21208.89|21208.89|21207.99|21207.99|0
1648735500000|2022-03-31 14:05:00|21208.81|21208.81|21208.99|21208.99|21209.43|21209.43|21208.53|21208.53|0
1648735510000|2022-03-31 14:05:10|21208.92|21208.92|21207.69|21207.69|21208.92|21208.92|21207.69|21207.69|0
1648735520000|2022-03-31 14:05:20|21207.62|21207.62|21207.77|21207.77|21207.83|21207.83|21207.46|21207.46|0
1648735530000|2022-03-31 14:05:30|21207.59|21207.59|21207.62|21207.62|21207.92|21207.92|21207.54|21207.54|0
1648735540000|2022-03-31 14:05:40|21207.55|21207.55|21207.42|21207.42|21207.81|21207.81|21207.25|21207.25|0
1648735550000|2022-03-31 14:05:50|21207.27|21207.27|21207.19|21207.19|21207.31|21207.31|21206.91|21206.91|0
1648735560000|2022-03-31 14:06:00|21207.15|21207.15|21207.21|21207.21|21207.21|21207.21|21206.83|21206.83|0
1648735570000|2022-03-31 14:06:10|21207.12|21207.12|21207.38|21207.38|21207.95|21207.95|21206.93|21206.93|0
1648735580000|2022-03-31 14:06:20|21207.41|21207.41|21206.89|21206.89|21207.56|21207.56|21206.89|21206.89|0
1648735590000|2022-03-31 14:06:30|21206.86|21206.86|21206.55|21206.55|21207.34|21207.34|21206.55|21206.55|0
1648735600000|2022-03-31 14:06:40|21206.7|21206.7|21205.87|21205.87|21206.78|21206.78|21205.87|21205.87|0
1648735610000|2022-03-31 14:06:50|21205.94|21205.94|21203.34|21203.34|21205.94|21205.94|21203.34|21203.34|0
1648735620000|2022-03-31 14:07:00|21203.05|21203.05|21201.51|21201.51|21203.05|21203.05|21201.38|21201.38|0
1648735630000|2022-03-31 14:07:10|21201.58|21201.58|21201.07|21201.07|21201.79|21201.79|21201.07|21201.07|0
1648735640000|2022-03-31 14:07:20|21201.09|21201.09|21201.71|21201.71|21201.88|21201.88|21201.06|21201.06|0
1648735650000|2022-03-31 14:07:30|21201.66|21201.66|21202|21202|21202|21202|21201.59|21201.59|0
1648735660000|2022-03-31 14:07:40|21202.03|21202.03|21202.35|21202.35|21202.35|21202.35|21202.03|21202.03|0
1648735670000|2022-03-31 14:07:50|21202.38|21202.38|21203.39|21203.39|21203.5|21203.5|21202.38|21202.38|0
1648735680000|2022-03-31 14:08:00|21203.46|21203.46|21204.81|21204.81|21204.86|21204.86|21203.46|21203.46|0
1648735690000|2022-03-31 14:08:10|21204.77|21204.77|21205.33|21205.33|21205.36|21205.36|21204.77|21204.77|0
1648735700000|2022-03-31 14:08:20|21205.11|21205.11|21205.33|21205.33|21205.4|21205.4|21204.98|21204.98|0
1648735710000|2022-03-31 14:08:30|21205.21|21205.21|21204.92|21204.92|21205.27|21205.27|21204.92|21204.92|0
1648735720000|2022-03-31 14:08:40|21204.93|21204.93|21205.1|21205.1|21205.2|21205.2|21204.93|21204.93|0
1648735730000|2022-03-31 14:08:50|21205.02|21205.02|21202.34|21202.34|21205.02|21205.02|21202.34|21202.34|0
1648735740000|2022-03-31 14:09:00|21202.33|21202.33|21200.47|21200.47|21202.33|21202.33|21200.45|21200.45|0
1648735750000|2022-03-31 14:09:10|21200.61|21200.61|21199.34|21199.34|21200.88|21200.88|21199.34|21199.34|0
1648735760000|2022-03-31 14:09:20|21198.97|21198.97|21196.73|21196.73|21198.97|21198.97|21196.62|21196.62|0
1648735770000|2022-03-31 14:09:30|21196.8|21196.8|21195.33|21195.33|21196.81|21196.81|21195|21195|0
1648735780000|2022-03-31 14:09:40|21195.28|21195.28|21193.94|21193.94|21195.28|21195.28|21193.94|21193.94|0
1648735790000|2022-03-31 14:09:50|21193.96|21193.96|21194.02|21194.02|21194.13|21194.13|21193.66|21193.66|0
1648735800000|2022-03-31 14:10:00|21194.04|21194.04|21194.08|21194.08|21194.35|21194.35|21193.7|21193.7|0
1648735810000|2022-03-31 14:10:10|21194.23|21194.23|21192.41|21192.41|21194.29|21194.29|21192.41|21192.41|0
1648735820000|2022-03-31 14:10:20|21192.62|21192.62|21191.68|21191.68|21192.62|21192.62|21191.33|21191.33|0
1648735830000|2022-03-31 14:10:30|21191.59|21191.59|21190.57|21190.57|21191.59|21191.59|21190.57|21190.57|0
1648735840000|2022-03-31 14:10:40|21190.66|21190.66|21190.33|21190.33|21190.88|21190.88|21190.33|21190.33|0
1648735850000|2022-03-31 14:10:50|21190.24|21190.24|21189.8|21189.8|21190.24|21190.24|21189.8|21189.8|0
1648735860000|2022-03-31 14:11:00|21189.92|21189.92|21189.96|21189.96|21189.96|21189.96|21189.15|21189.15|0
1648735870000|2022-03-31 14:11:10|21189.91|21189.91|21188.75|21188.75|21189.91|21189.91|21188.75|21188.75|0
1648735880000|2022-03-31 14:11:20|21188.71|21188.71|21188.24|21188.24|21188.89|21188.89|21188.24|21188.24|0
1648735890000|2022-03-31 14:11:30|21188.38|21188.38|21188.5|21188.5|21188.92|21188.92|21188.32|21188.32|0
1648735900000|2022-03-31 14:11:40|21188.42|21188.42|21185.54|21185.54|21188.58|21188.58|21185.54|21185.54|0
1648735910000|2022-03-31 14:11:50|21185.59|21185.59|21182.89|21182.89|21185.59|21185.59|21182.89|21182.89|0
1648735920000|2022-03-31 14:12:00|21182.82|21182.82|21182.31|21182.31|21183.11|21183.11|21182.17|21182.17|0
1648735930000|2022-03-31 14:12:10|21182.24|21182.24|21182.32|21182.32|21182.71|21182.71|21182.2|21182.2|0
1648735940000|2022-03-31 14:12:20|21182.49|21182.49|21182.21|21182.21|21182.75|21182.75|21182.16|21182.16|0
1648735950000|2022-03-31 14:12:30|21182.39|21182.39|21181.21|21181.21|21182.39|21182.39|21181.07|21181.07|0
1648735960000|2022-03-31 14:12:40|21181.03|21181.03|21179.99|21179.99|21181.03|21181.03|21179.85|21179.85|0
1648735970000|2022-03-31 14:12:50|21179.91|21179.91|21178.81|21178.81|21179.91|21179.91|21178.81|21178.81|0
1648735980000|2022-03-31 14:13:00|21178.71|21178.71|21178.87|21178.87|21179.31|21179.31|21178.71|21178.71|0
1648735990000|2022-03-31 14:13:10|21178.71|21178.71|21178.69|21178.69|21179.31|21179.31|21178.69|21178.69|0
1648736000000|2022-03-31 14:13:20|21178.65|21178.65|21178.71|21178.71|21178.76|21178.76|21178.51|21178.51|0
1648736010000|2022-03-31 14:13:30|21178.77|21178.77|21179.42|21179.42|21179.56|21179.56|21178.77|21178.77|0
1648736020000|2022-03-31 14:13:40|21179.63|21179.63|21180.62|21180.62|21181.15|21181.15|21179.54|21179.54|0
1648736030000|2022-03-31 14:13:50|21180.42|21180.42|21180.22|21180.22|21180.78|21180.78|21180.22|21180.22|0
1648736040000|2022-03-31 14:14:00|21180.25|21180.25|21180.22|21180.22|21180.33|21180.33|21179.91|21179.91|0
1648736050000|2022-03-31 14:14:10|21180.08|21180.08|21180.27|21180.27|21180.27|21180.27|21180.06|21180.06|0
1648736060000|2022-03-31 14:14:20|21180.31|21180.31|21180.19|21180.19|21180.64|21180.64|21180.19|21180.19|0
1648736070000|2022-03-31 14:14:30|21180.33|21180.33|21181.32|21181.32|21181.32|21181.32|21180.23|21180.23|0
1648736080000|2022-03-31 14:14:40|21181.22|21181.22|21181.12|21181.12|21181.57|21181.57|21181.12|21181.12|0
1648736090000|2022-03-31 14:14:50|21181.2|21181.2|21181.62|21181.62|21181.68|21181.68|21181.2|21181.2|0
1648736100000|2022-03-31 14:15:00|21181.75|21181.75|21182.72|21182.72|21182.72|21182.72|21181.51|21181.51|0
1648736110000|2022-03-31 14:15:10|21182.87|21182.87|21183.12|21183.12|21183.33|21183.33|21182.79|21182.79|0
1648736120000|2022-03-31 14:15:20|21183.24|21183.24|21183.5|21183.5|21183.78|21183.78|21183.24|21183.24|0
1648736130000|2022-03-31 14:15:30|21183.46|21183.46|21184.41|21184.41|21184.41|21184.41|21183.46|21183.46|0
1648736140000|2022-03-31 14:15:40|21184.57|21184.57|21183.23|21183.23|21184.77|21184.77|21182.95|21182.95|0
1648736150000|2022-03-31 14:15:50|21183.3|21183.3|21183.63|21183.63|21183.89|21183.89|21183.3|21183.3|0
1648736160000|2022-03-31 14:16:00|21183.56|21183.56|21182.82|21182.82|21183.56|21183.56|21182.8|21182.8|0
1648736170000|2022-03-31 14:16:10|21182.75|21182.75|21181.07|21181.07|21183.05|21183.05|21181.07|21181.07|0
1648736180000|2022-03-31 14:16:20|21181.17|21181.17|21180.32|21180.32|21181.17|21181.17|21180.22|21180.22|0
1648736190000|2022-03-31 14:16:30|21180|21180|21180.3|21180.3|21180.54|21180.54|21180|21180|0
1648736200000|2022-03-31 14:16:40|21180.14|21180.14|21180.1|21180.1|21180.21|21180.21|21179.79|21179.79|0
1648736210000|2022-03-31 14:16:50|21180.13|21180.13|21180.34|21180.34|21180.4|21180.4|21179.93|21179.93|0
1648736220000|2022-03-31 14:17:00|21180.27|21180.27|21180.61|21180.61|21180.95|21180.95|21179.98|21179.98|0
1648736230000|2022-03-31 14:17:10|21180.49|21180.49|21180.85|21180.85|21181.09|21181.09|21180.49|21180.49|0
1648736240000|2022-03-31 14:17:20|21180.72|21180.72|21179.63|21179.63|21180.74|21180.74|21179.52|21179.52|0
1648736250000|2022-03-31 14:17:30|21179.5|21179.5|21179.83|21179.83|21179.86|21179.86|21179.23|21179.23|0
1648736260000|2022-03-31 14:17:40|21179.92|21179.92|21179.26|21179.26|21179.92|21179.92|21179.26|21179.26|0
1648736270000|2022-03-31 14:17:50|21179.33|21179.33|21178.39|21178.39|21179.33|21179.33|21178.32|21178.32|0
1648736280000|2022-03-31 14:18:00|21178.32|21178.32|21178.24|21178.24|21178.4|21178.4|21178.07|21178.07|0
1648736290000|2022-03-31 14:18:10|21178.31|21178.31|21177.58|21177.58|21178.32|21178.32|21177.53|21177.53|0
1648736300000|2022-03-31 14:18:20|21177.62|21177.62|21179.65|21179.65|21179.65|21179.65|21177.62|21177.62|0
1648736310000|2022-03-31 14:18:30|21179.82|21179.82|21180.23|21180.23|21180.23|21180.23|21179.68|21179.68|0
1648736320000|2022-03-31 14:18:40|21180.18|21180.18|21180.11|21180.11|21180.42|21180.42|21180.04|21180.04|0
1648736330000|2022-03-31 14:18:50|21180.13|21180.13|21180.34|21180.34|21180.55|21180.55|21180.13|21180.13|0
1648736340000|2022-03-31 14:19:00|21180.32|21180.32|21180.51|21180.51|21180.51|21180.51|21180.22|21180.22|0
1648736350000|2022-03-31 14:19:10|21180.59|21180.59|21181.01|21181.01|21181.01|21181.01|21180.53|21180.53|0
1648736360000|2022-03-31 14:19:20|21180.95|21180.95|21180.65|21180.65|21181|21181|21180.56|21180.56|0
1648736370000|2022-03-31 14:19:30|21180.69|21180.69|21182.51|21182.51|21182.63|21182.63|21180.6|21180.6|0
1648736380000|2022-03-31 14:19:40|21182.86|21182.86|21182.61|21182.61|21183|21183|21182.61|21182.61|0
1648736390000|2022-03-31 14:19:50|21182.68|21182.68|21183.07|21183.07|21183.07|21183.07|21182.48|21182.48|0
1648736400000|2022-03-31 14:20:00|21182.94|21182.94|21182.83|21182.83|21183.11|21183.11|21182.75|21182.75|0
1648736410000|2022-03-31 14:20:10|21182.96|21182.96|21183.68|21183.68|21183.68|21183.68|21182.96|21182.96|0
1648736420000|2022-03-31 14:20:20|21183.77|21183.77|21184.18|21184.18|21184.3|21184.3|21183.68|21183.68|0
1648736430000|2022-03-31 14:20:30|21184.06|21184.06|21183.86|21183.86|21184.24|21184.24|21183.66|21183.66|0
1648736440000|2022-03-31 14:20:40|21183.72|21183.72|21185.18|21185.18|21185.18|21185.18|21183.72|21183.72|0
1648736450000|2022-03-31 14:20:50|21184.95|21184.95|21186.23|21186.23|21186.23|21186.23|21184.51|21184.51|0
1648736460000|2022-03-31 14:21:00|21186.07|21186.07|21186.93|21186.93|21186.93|21186.93|21186.07|21186.07|0
1648736470000|2022-03-31 14:21:10|21186.99|21186.99|21187.5|21187.5|21187.5|21187.5|21186.92|21186.92|0
1648736480000|2022-03-31 14:21:20|21187.43|21187.43|21187.2|21187.2|21187.72|21187.72|21187.2|21187.2|0
1648736490000|2022-03-31 14:21:30|21187.13|21187.13|21187.18|21187.18|21187.4|21187.4|21187.01|21187.01|0
1648736500000|2022-03-31 14:21:40|21187.14|21187.14|21188.16|21188.16|21188.2|21188.2|21187.14|21187.14|0
1648736510000|2022-03-31 14:21:50|21188.09|21188.09|21188.07|21188.07|21188.54|21188.54|21188.07|21188.07|0
1648736520000|2022-03-31 14:22:00|21187.95|21187.95|21186.73|21186.73|21187.95|21187.95|21186.6|21186.6|0
1648736530000|2022-03-31 14:22:10|21186.68|21186.68|21184.96|21184.96|21186.68|21186.68|21184.77|21184.77|0
1648736540000|2022-03-31 14:22:20|21184.83|21184.83|21184.29|21184.29|21184.86|21184.86|21184.24|21184.24|0
1648736550000|2022-03-31 14:22:30|21184.35|21184.35|21182.18|21182.18|21184.35|21184.35|21182.18|21182.18|0
1648736560000|2022-03-31 14:22:40|21182.21|21182.21|21181.92|21181.92|21182.29|21182.29|21181.64|21181.64|0
1648736570000|2022-03-31 14:22:50|21181.95|21181.95|21181.97|21181.97|21181.98|21181.98|21181.64|21181.64|0
1648736580000|2022-03-31 14:23:00|21181.99|21181.99|21182.29|21182.29|21182.34|21182.34|21181.99|21181.99|0
1648736590000|2022-03-31 14:23:10|21182.33|21182.33|21182.19|21182.19|21182.48|21182.48|21182.19|21182.19|0
1648736600000|2022-03-31 14:23:20|21182.27|21182.27|21181.67|21181.67|21182.39|21182.39|21181.67|21181.67|0
1648736610000|2022-03-31 14:23:30|21181.6|21181.6|21181.49|21181.49|21181.66|21181.66|21181.46|21181.46|0
1648736620000|2022-03-31 14:23:40|21181.21|21181.21|21181.41|21181.41|21181.53|21181.53|21181.19|21181.19|0
1648736630000|2022-03-31 14:23:50|21181.64|21181.64|21179.76|21179.76|21181.82|21181.82|21179.76|21179.76|0
1648736640000|2022-03-31 14:24:00|21179.55|21179.55|21180.72|21180.72|21180.72|21180.72|21179.55|21179.55|0
1648736650000|2022-03-31 14:24:10|21180.83|21180.83|21181.05|21181.05|21181.05|21181.05|21180.75|21180.75|0
1648736660000|2022-03-31 14:24:20|21181.14|21181.14|21180.25|21180.25|21181.14|21181.14|21180.25|21180.25|0
1648736670000|2022-03-31 14:24:30|21180.01|21180.01|21182.83|21182.83|21182.83|21182.83|21179.73|21179.73|0
1648736680000|2022-03-31 14:24:40|21182.89|21182.89|21186.21|21186.21|21187.21|21187.21|21182.89|21182.89|0
1648736690000|2022-03-31 14:24:50|21186.14|21186.14|21184.95|21184.95|21186.14|21186.14|21184.95|21184.95|0
1648736700000|2022-03-31 14:25:00|21185.03|21185.03|21184.65|21184.65|21185.32|21185.32|21184.65|21184.65|0
1648736710000|2022-03-31 14:25:10|21184.46|21184.46|21184.32|21184.32|21184.62|21184.62|21184.12|21184.12|0
1648736720000|2022-03-31 14:25:20|21184.38|21184.38|21182.4|21182.4|21184.38|21184.38|21182.28|21182.28|0
1648736730000|2022-03-31 14:25:30|21182.32|21182.32|21182.73|21182.73|21182.73|21182.73|21182.06|21182.06|0
1648736740000|2022-03-31 14:25:40|21182.68|21182.68|21182.45|21182.45|21182.68|21182.68|21182.36|21182.36|0
1648736750000|2022-03-31 14:25:50|21182.36|21182.36|21182.4|21182.4|21182.6|21182.6|21182|21182|0
1648736760000|2022-03-31 14:26:00|21182.31|21182.31|21182.23|21182.23|21182.48|21182.48|21182|21182|0
1648736770000|2022-03-31 14:26:10|21182.32|21182.32|21182.98|21182.98|21183.05|21183.05|21182.32|21182.32|0
1648736780000|2022-03-31 14:26:20|21183.14|21183.14|21183.45|21183.45|21183.53|21183.53|21183.14|21183.14|0
1648736790000|2022-03-31 14:26:30|21183.49|21183.49|21183.61|21183.61|21183.61|21183.61|21183.45|21183.45|0
1648736800000|2022-03-31 14:26:40|21183.56|21183.56|21182.54|21182.54|21183.56|21183.56|21182.54|21182.54|0
1648736810000|2022-03-31 14:26:50|21182.42|21182.42|21182.34|21182.34|21182.54|21182.54|21182.14|21182.14|0
1648736820000|2022-03-31 14:27:00|21182.37|21182.37|21181.41|21181.41|21182.41|21182.41|21181.23|21181.23|0
1648736830000|2022-03-31 14:27:10|21181.26|21181.26|21180.68|21180.68|21181.26|21181.26|21180.45|21180.45|0
1648736840000|2022-03-31 14:27:20|21180.73|21180.73|21180.19|21180.19|21180.78|21180.78|21180.19|21180.19|0
1648736850000|2022-03-31 14:27:30|21180.12|21180.12|21180.56|21180.56|21180.86|21180.86|21180.12|21180.12|0
1648736860000|2022-03-31 14:27:40|21180.42|21180.42|21181.02|21181.02|21181.02|21181.02|21180.21|21180.21|0
1648736870000|2022-03-31 14:27:50|21180.84|21180.84|21182.41|21182.41|21182.49|21182.49|21180.84|21180.84|0
1648736880000|2022-03-31 14:28:00|21182.3|21182.3|21183.01|21183.01|21183.01|21183.01|21182.17|21182.17|0
1648736890000|2022-03-31 14:28:10|21183.04|21183.04|21182.79|21182.79|21183.17|21183.17|21182.79|21182.79|0
1648736900000|2022-03-31 14:28:20|21182.63|21182.63|21182.48|21182.48|21182.63|21182.63|21182.37|21182.37|0
1648736910000|2022-03-31 14:28:30|21182.37|21182.37|21182.47|21182.47|21182.58|21182.58|21182.33|21182.33|0
1648736920000|2022-03-31 14:28:40|21182.4|21182.4|21181.82|21181.82|21182.59|21182.59|21181.82|21181.82|0
1648736930000|2022-03-31 14:28:50|21181.76|21181.76|21181.35|21181.35|21181.96|21181.96|21181.15|21181.15|0
1648736940000|2022-03-31 14:29:00|21181.55|21181.55|21181.23|21181.23|21181.64|21181.64|21181.23|21181.23|0
1648736950000|2022-03-31 14:29:10|21181.26|21181.26|21181.4|21181.4|21181.48|21181.48|21181.15|21181.15|0
1648736960000|2022-03-31 14:29:20|21181.37|21181.37|21181.3|21181.3|21181.44|21181.44|21180.99|21180.99|0
1648736970000|2022-03-31 14:29:30|21181.35|21181.35|21179.88|21179.88|21181.47|21181.47|21179.88|21179.88|0
1648736980000|2022-03-31 14:29:40|21179.84|21179.84|21178.37|21178.37|21179.88|21179.88|21178.37|21178.37|0
1648736990000|2022-03-31 14:29:50|21178.41|21178.41|21177.61|21177.61|21178.46|21178.46|21177.55|21177.55|0
1648737000000|2022-03-31 14:30:00|21177.57|21177.57|21177.63|21177.63|21177.97|21177.97|21177.49|21177.49|0
1648737010000|2022-03-31 14:30:10|21177.56|21177.56|21177.27|21177.27|21177.62|21177.62|21176.9|21176.9|0
1648737020000|2022-03-31 14:30:20|21177.1|21177.1|21176.25|21176.25|21177.23|21177.23|21176.25|21176.25|0
1648737030000|2022-03-31 14:30:30|21176.17|21176.17|21176.6|21176.6|21176.69|21176.69|21176.17|21176.17|0
1648737040000|2022-03-31 14:30:40|21176.67|21176.67|21177.18|21177.18|21177.18|21177.18|21176.67|21176.67|0
1648737050000|2022-03-31 14:30:50|21177.22|21177.22|21176.97|21176.97|21177.22|21177.22|21176.57|21176.57|0
1648737060000|2022-03-31 14:31:00|21176.93|21176.93|21177.58|21177.58|21177.83|21177.83|21176.66|21176.66|0
1648737070000|2022-03-31 14:31:10|21177.41|21177.41|21179.44|21179.44|21179.67|21179.67|21177.41|21177.41|0
1648737080000|2022-03-31 14:31:20|21179.53|21179.53|21179.11|21179.11|21179.53|21179.53|21179.11|21179.11|0
1648737090000|2022-03-31 14:31:30|21179.07|21179.07|21179.16|21179.16|21179.34|21179.34|21179.07|21179.07|0
1648737100000|2022-03-31 14:31:40|21179.09|21179.09|21178.67|21178.67|21179.33|21179.33|21178.67|21178.67|0
1648737110000|2022-03-31 14:31:50|21178.49|21178.49|21177.87|21177.87|21178.89|21178.89|21177.87|21177.87|0
1648737120000|2022-03-31 14:32:00|21177.98|21177.98|21174.51|21174.51|21177.98|21177.98|21174.51|21174.51|0
1648737130000|2022-03-31 14:32:10|21174.35|21174.35|21174.23|21174.23|21174.35|21174.35|21173.51|21173.51|0
1648737140000|2022-03-31 14:32:20|21174.48|21174.48|21174.24|21174.24|21174.77|21174.77|21174.01|21174.01|0
1648737150000|2022-03-31 14:32:30|21174.33|21174.33|21174.48|21174.48|21174.53|21174.53|21174.17|21174.17|0
1648737160000|2022-03-31 14:32:40|21174.4|21174.4|21175|21175|21175|21175|21174.22|21174.22|0
1648737170000|2022-03-31 14:32:50|21174.89|21174.89|21174.7|21174.7|21174.89|21174.89|21174.7|21174.7|0
1648737180000|2022-03-31 14:33:00|21174.6|21174.6|21174.12|21174.12|21174.6|21174.6|21174.12|21174.12|0
1648737190000|2022-03-31 14:33:10|21174.06|21174.06|21174.24|21174.24|21174.33|21174.33|21174.05|21174.05|0
1648737200000|2022-03-31 14:33:20|21174.14|21174.14|21173.78|21173.78|21174.29|21174.29|21173.63|21173.63|0
1648737210000|2022-03-31 14:33:30|21173.42|21173.42|21174.21|21174.21|21174.27|21174.27|21173.32|21173.32|0
1648737220000|2022-03-31 14:33:40|21174.15|21174.15|21175.04|21175.04|21175.08|21175.08|21174.15|21174.15|0
1648737230000|2022-03-31 14:33:50|21175.13|21175.13|21175.49|21175.49|21175.51|21175.51|21175.13|21175.13|0
1648737240000|2022-03-31 14:34:00|21175.76|21175.76|21176.22|21176.22|21176.22|21176.22|21175.69|21175.69|0
1648737250000|2022-03-31 14:34:10|21176.46|21176.46|21178.25|21178.25|21178.25|21178.25|21176.46|21176.46|0
1648737260000|2022-03-31 14:34:20|21178.38|21178.38|21177.96|21177.96|21178.44|21178.44|21177.85|21177.85|0
1648737270000|2022-03-31 14:34:30|21178.04|21178.04|21178.47|21178.47|21178.49|21178.49|21177.92|21177.92|0
1648737280000|2022-03-31 14:34:40|21178.38|21178.38|21178.78|21178.78|21179.14|21179.14|21178.38|21178.38|0
1648737290000|2022-03-31 14:34:50|21178.89|21178.89|21178.95|21178.95|21178.95|21178.95|21178.74|21178.74|0
1648737300000|2022-03-31 14:35:00|21179.03|21179.03|21179.33|21179.33|21179.33|21179.33|21178.94|21178.94|0
1648737310000|2022-03-31 14:35:10|21179.3|21179.3|21180.71|21180.71|21180.71|21180.71|21179.3|21179.3|0
1648737320000|2022-03-31 14:35:20|21180.78|21180.78|21180.91|21180.91|21181.15|21181.15|21180.74|21180.74|0
1648737330000|2022-03-31 14:35:30|21180.99|21180.99|21181.69|21181.69|21181.77|21181.77|21180.86|21180.86|0
1648737340000|2022-03-31 14:35:40|21181.83|21181.83|21181.9|21181.9|21182.07|21182.07|21181.83|21181.83|0
1648737350000|2022-03-31 14:35:50|21181.95|21181.95|21181.56|21181.56|21182.06|21182.06|21181.07|21181.07|0
1648737360000|2022-03-31 14:36:00|21181.37|21181.37|21181.86|21181.86|21181.94|21181.94|21181.24|21181.24|0
1648737370000|2022-03-31 14:36:10|21181.89|21181.89|21181.97|21181.97|21182.45|21182.45|21181.89|21181.89|0
1648737380000|2022-03-31 14:36:20|21182.04|21182.04|21182.18|21182.18|21182.21|21182.21|21181.97|21181.97|0
1648737390000|2022-03-31 14:36:30|21182.11|21182.11|21182.48|21182.48|21182.48|21182.48|21181.98|21181.98|0
1648737400000|2022-03-31 14:36:40|21182.53|21182.53|21183.05|21183.05|21183.13|21183.13|21182.53|21182.53|0
1648737410000|2022-03-31 14:36:50|21183.12|21183.12|21183.63|21183.63|21183.63|21183.63|21183.08|21183.08|0
1648737420000|2022-03-31 14:37:00|21183.96|21183.96|21183.82|21183.82|21184.59|21184.59|21183.82|21183.82|0
1648737430000|2022-03-31 14:37:10|21183.7|21183.7|21183.06|21183.06|21183.95|21183.95|21183.05|21183.05|0
1648737440000|2022-03-31 14:37:20|21182.99|21182.99|21183.86|21183.86|21183.86|21183.86|21182.99|21182.99|0
1648737450000|2022-03-31 14:37:30|21183.91|21183.91|21183.71|21183.71|21184.33|21184.33|21183.23|21183.23|0
1648737460000|2022-03-31 14:37:40|21183.84|21183.84|21184.17|21184.17|21184.17|21184.17|21183.81|21183.81|0
1648737470000|2022-03-31 14:37:50|21184.25|21184.25|21184.98|21184.98|21185.01|21185.01|21184.25|21184.25|0
1648737480000|2022-03-31 14:38:00|21184.91|21184.91|21184.41|21184.41|21184.97|21184.97|21184.41|21184.41|0
1648737490000|2022-03-31 14:38:10|21184.37|21184.37|21184.69|21184.69|21184.83|21184.83|21184.35|21184.35|0
1648737500000|2022-03-31 14:38:20|21184.81|21184.81|21185.13|21185.13|21185.25|21185.25|21184.81|21184.81|0
1648737510000|2022-03-31 14:38:30|21185.16|21185.16|21184.61|21184.61|21185.27|21185.27|21184.52|21184.52|0
1648737520000|2022-03-31 14:38:40|21184.65|21184.65|21184.59|21184.59|21184.76|21184.76|21184.42|21184.42|0
1648737530000|2022-03-31 14:38:50|21184.57|21184.57|21184.11|21184.11|21184.57|21184.57|21184.02|21184.02|0
1648737540000|2022-03-31 14:39:00|21184.2|21184.2|21183.84|21183.84|21184.24|21184.24|21183.84|21183.84|0
1648737550000|2022-03-31 14:39:10|21183.81|21183.81|21183.3|21183.3|21183.9|21183.9|21183.3|21183.3|0
1648737560000|2022-03-31 14:39:20|21183.35|21183.35|21183.59|21183.59|21183.95|21183.95|21183.35|21183.35|0
1648737570000|2022-03-31 14:39:30|21183.56|21183.56|21183.97|21183.97|21184.25|21184.25|21183.56|21183.56|0
1648737580000|2022-03-31 14:39:40|21183.85|21183.85|21183.98|21183.98|21183.98|21183.98|21183.56|21183.56|0
1648737590000|2022-03-31 14:39:50|21183.89|21183.89|21184.15|21184.15|21184.22|21184.22|21183.85|21183.85|0
1648737600000|2022-03-31 14:40:00|21184.42|21184.42|21183.9|21183.9|21184.88|21184.88|21183.9|21183.9|0
1648737610000|2022-03-31 14:40:10|21183.86|21183.86|21183.11|21183.11|21184.12|21184.12|21183.11|21183.11|0
1648737620000|2022-03-31 14:40:20|21183.63|21183.63|21182.45|21182.45|21183.63|21183.63|21182.45|21182.45|0
1648737630000|2022-03-31 14:40:30|21182.55|21182.55|21182.53|21182.53|21182.73|21182.73|21182.53|21182.53|0
1648737640000|2022-03-31 14:40:40|21182.49|21182.49|21181.38|21181.38|21182.61|21182.61|21181.38|21181.38|0
1648737650000|2022-03-31 14:40:50|21181.32|21181.32|21181.53|21181.53|21181.53|21181.53|21181.1|21181.1|0
1648737660000|2022-03-31 14:41:00|21181.49|21181.49|21181.8|21181.8|21181.8|21181.8|21181.32|21181.32|0
1648737670000|2022-03-31 14:41:10|21181.73|21181.73|21181.95|21181.95|21182.03|21182.03|21181.72|21181.72|0
1648737680000|2022-03-31 14:41:20|21182.03|21182.03|21181.65|21181.65|21182.03|21182.03|21181.65|21181.65|0
1648737690000|2022-03-31 14:41:30|21181.7|21181.7|21181.75|21181.75|21181.82|21181.82|21181.59|21181.59|0
1648737700000|2022-03-31 14:41:40|21181.81|21181.81|21181.98|21181.98|21181.98|21181.98|21181.77|21181.77|0
1648737710000|2022-03-31 14:41:50|21181.87|21181.87|21181.57|21181.57|21181.87|21181.87|21181.38|21181.38|0
1648737720000|2022-03-31 14:42:00|21181.63|21181.63|21181.53|21181.53|21181.86|21181.86|21181.43|21181.43|0
1648737730000|2022-03-31 14:42:10|21181.5|21181.5|21181.52|21181.52|21181.97|21181.97|21181.42|21181.42|0
1648737740000|2022-03-31 14:42:20|21181.42|21181.42|21181.02|21181.02|21181.48|21181.48|21180.94|21180.94|0
1648737750000|2022-03-31 14:42:30|21180.94|21180.94|21181.18|21181.18|21181.18|21181.18|21180.53|21180.53|0
1648737760000|2022-03-31 14:42:40|21181.29|21181.29|21181.68|21181.68|21181.68|21181.68|21181.29|21181.29|0
1648737770000|2022-03-31 14:42:50|21181.63|21181.63|21181.73|21181.73|21181.96|21181.96|21181.48|21181.48|0
1648737780000|2022-03-31 14:43:00|21181.76|21181.76|21181.5|21181.5|21181.89|21181.89|21181.5|21181.5|0
1648737790000|2022-03-31 14:43:10|21181.58|21181.58|21181.9|21181.9|21182|21182|21181.58|21181.58|0
1648737800000|2022-03-31 14:43:20|21181.85|21181.85|21182.04|21182.04|21182.15|21182.15|21181.79|21181.79|0
1648737810000|2022-03-31 14:43:30|21181.99|21181.99|21181.96|21181.96|21182.04|21182.04|21181.89|21181.89|0
1648737820000|2022-03-31 14:43:40|21181.99|21181.99|21181.51|21181.51|21181.99|21181.99|21181.27|21181.27|0
1648737830000|2022-03-31 14:43:50|21181.53|21181.53|21180.87|21180.87|21181.58|21181.58|21180.75|21180.75|0
1648737840000|2022-03-31 14:44:00|21180.97|21180.97|21180.76|21180.76|21181.2|21181.2|21180.34|21180.34|0
1648737850000|2022-03-31 14:44:10|21180.83|21180.83|21180.96|21180.96|21181.05|21181.05|21180.58|21180.58|0
1648737860000|2022-03-31 14:44:20|21181|21181|21181.41|21181.41|21181.57|21181.57|21181|21181|0
1648737870000|2022-03-31 14:44:30|21181.45|21181.45|21181.66|21181.66|21181.88|21181.88|21181.45|21181.45|0
1648737880000|2022-03-31 14:44:40|21181.68|21181.68|21182.53|21182.53|21182.64|21182.64|21181.59|21181.59|0
1648737890000|2022-03-31 14:44:50|21182.57|21182.57|21182.62|21182.62|21182.86|21182.86|21182.43|21182.43|0
1648737900000|2022-03-31 14:45:00|21182.74|21182.74|21183.64|21183.64|21183.64|21183.64|21182.67|21182.67|0
1648737910000|2022-03-31 14:45:10|21183.68|21183.68|21183.45|21183.45|21184.09|21184.09|21183.45|21183.45|0
1648737920000|2022-03-31 14:45:20|21183.38|21183.38|21183.07|21183.07|21183.43|21183.43|21182.97|21182.97|0
1648737930000|2022-03-31 14:45:30|21183|21183|21183.13|21183.13|21183.13|21183.13|21182.67|21182.67|0
1648737940000|2022-03-31 14:45:40|21183.21|21183.21|21184.17|21184.17|21184.17|21184.17|21183.21|21183.21|0
1648737950000|2022-03-31 14:45:50|21184.27|21184.27|21184.38|21184.38|21184.64|21184.64|21184.19|21184.19|0
1648737960000|2022-03-31 14:46:00|21184.46|21184.46|21184.86|21184.86|21184.86|21184.86|21184.05|21184.05|0
1648737970000|2022-03-31 14:46:10|21184.97|21184.97|21186.12|21186.12|21186.12|21186.12|21184.95|21184.95|0
1648737980000|2022-03-31 14:46:20|21186.25|21186.25|21186.32|21186.32|21186.76|21186.76|21186.22|21186.22|0
1648737990000|2022-03-31 14:46:30|21186.42|21186.42|21187.3|21187.3|21187.3|21187.3|21186.2|21186.2|0
1648738000000|2022-03-31 14:46:40|21187.34|21187.34|21195.82|21195.82|21195.96|21195.96|21187.32|21187.32|0
1648738010000|2022-03-31 14:46:50|21196.17|21196.17|21199.96|21199.96|21200.02|21200.02|21196.17|21196.17|0
1648738020000|2022-03-31 14:47:00|21199.93|21199.93|21201.53|21201.53|21201.53|21201.53|21199.93|21199.93|0
1648738030000|2022-03-31 14:47:10|21201.58|21201.58|21203.04|21203.04|21203.17|21203.17|21201.5|21201.5|0
1648738040000|2022-03-31 14:47:20|21203.14|21203.14|21203.8|21203.8|21203.8|21203.8|21202.26|21202.26|0
1648738050000|2022-03-31 14:47:30|21203.95|21203.95|21202.89|21202.89|21203.95|21203.95|21202.89|21202.89|0
1648738060000|2022-03-31 14:47:40|21202.86|21202.86|21203.26|21203.26|21203.51|21203.51|21202.83|21202.83|0
1648738070000|2022-03-31 14:47:50|21203.15|21203.15|21202.49|21202.49|21203.28|21203.28|21202.32|21202.32|0
1648738080000|2022-03-31 14:48:00|21202.59|21202.59|21203.3|21203.3|21203.3|21203.3|21202.45|21202.45|0
1648738090000|2022-03-31 14:48:10|21203.27|21203.27|21203.28|21203.28|21203.4|21203.4|21203.24|21203.24|0
1648738100000|2022-03-31 14:48:20|21203.48|21203.48|21203.5|21203.5|21203.84|21203.84|21203.48|21203.48|0
1648738110000|2022-03-31 14:48:30|21203.44|21203.44|21203.68|21203.68|21203.68|21203.68|21203.18|21203.18|0
1648738120000|2022-03-31 14:48:40|21203.73|21203.73|21203.26|21203.26|21203.73|21203.73|21203.21|21203.21|0
1648738130000|2022-03-31 14:48:50|21203.29|21203.29|21203.61|21203.61|21203.65|21203.65|21203.29|21203.29|0
1648738140000|2022-03-31 14:49:00|21203.69|21203.69|21203.9|21203.9|21203.9|21203.9|21203.62|21203.62|0
1648738150000|2022-03-31 14:49:10|21204.24|21204.24|21203.79|21203.79|21204.4|21204.4|21203.79|21203.79|0
1648738160000|2022-03-31 14:49:20|21203.72|21203.72|21204|21204|21204.04|21204.04|21203.69|21203.69|0
1648738170000|2022-03-31 14:49:30|21204.05|21204.05|21204.29|21204.29|21204.41|21204.41|21204.05|21204.05|0
1648738180000|2022-03-31 14:49:40|21204.36|21204.36|21204.61|21204.61|21204.61|21204.61|21204.36|21204.36|0
1648738190000|2022-03-31 14:49:50|21204.68|21204.68|21205.32|21205.32|21205.32|21205.32|21204.53|21204.53|0
1648738200000|2022-03-31 14:50:00|21205.26|21205.26|21205.02|21205.02|21205.26|21205.26|21204.76|21204.76|0
1648738210000|2022-03-31 14:50:10|21205.12|21205.12|21205.63|21205.63|21205.69|21205.69|21205.12|21205.12|0
1648738220000|2022-03-31 14:50:20|21205.69|21205.69|21205.74|21205.74|21205.74|21205.74|21205.56|21205.56|0
1648738230000|2022-03-31 14:50:30|21205.81|21205.81|21206.36|21206.36|21206.36|21206.36|21205.81|21205.81|0
1648738240000|2022-03-31 14:50:40|21206.44|21206.44|21207.06|21207.06|21207.09|21207.09|21206.44|21206.44|0
1648738250000|2022-03-31 14:50:50|21207.03|21207.03|21206.96|21206.96|21207.12|21207.12|21206.84|21206.84|0
1648738260000|2022-03-31 14:51:00|21207.11|21207.11|21207.66|21207.66|21207.66|21207.66|21207.11|21207.11|0
1648738270000|2022-03-31 14:51:10|21207.79|21207.79|21208.4|21208.4|21208.4|21208.4|21207.79|21207.79|0
1648738280000|2022-03-31 14:51:20|21208.46|21208.46|21207.57|21207.57|21208.49|21208.49|21207.46|21207.46|0
1648738290000|2022-03-31 14:51:30|21207.52|21207.52|21207.6|21207.6|21207.72|21207.72|21207.45|21207.45|0
1648738300000|2022-03-31 14:51:40|21207.72|21207.72|21208.66|21208.66|21208.66|21208.66|21207.72|21207.72|0
1648738310000|2022-03-31 14:51:50|21208.63|21208.63|21209.38|21209.38|21209.48|21209.48|21208.59|21208.59|0
1648738320000|2022-03-31 14:52:00|21209.3|21209.3|21208.51|21208.51|21209.3|21209.3|21208.51|21208.51|0
1648738330000|2022-03-31 14:52:10|21208.45|21208.45|21208.38|21208.38|21208.67|21208.67|21208.31|21208.31|0
1648738340000|2022-03-31 14:52:20|21208.42|21208.42|21208.14|21208.14|21208.42|21208.42|21207.95|21207.95|0
1648738350000|2022-03-31 14:52:30|21208.08|21208.08|21208.32|21208.32|21208.36|21208.36|21208|21208|0
1648738360000|2022-03-31 14:52:40|21208.22|21208.22|21207.57|21207.57|21208.48|21208.48|21207.52|21207.52|0
1648738370000|2022-03-31 14:52:50|21207.5|21207.5|21207.41|21207.41|21207.85|21207.85|21207.41|21207.41|0
1648738380000|2022-03-31 14:53:00|21207.34|21207.34|21204.12|21204.12|21207.34|21207.34|21204.12|21204.12|0
1648738390000|2022-03-31 14:53:10|21204.01|21204.01|21203.71|21203.71|21204.01|21204.01|21203.54|21203.54|0
1648738400000|2022-03-31 14:53:20|21203.82|21203.82|21203.31|21203.31|21203.85|21203.85|21203.31|21203.31|0
1648738410000|2022-03-31 14:53:30|21203.34|21203.34|21202.84|21202.84|21203.37|21203.37|21202.76|21202.76|0
1648738420000|2022-03-31 14:53:40|21202.71|21202.71|21202.41|21202.41|21202.71|21202.71|21202.03|21202.03|0
1648738430000|2022-03-31 14:53:50|21202.34|21202.34|21201.95|21201.95|21202.41|21202.41|21201.95|21201.95|0
1648738440000|2022-03-31 14:54:00|21201.98|21201.98|21201.61|21201.61|21202|21202|21201.47|21201.47|0
1648738450000|2022-03-31 14:54:10|21201.68|21201.68|21201.82|21201.82|21201.83|21201.83|21201.61|21201.61|0
1648738460000|2022-03-31 14:54:20|21201.79|21201.79|21201.42|21201.42|21201.79|21201.79|21201.22|21201.22|0
1648738470000|2022-03-31 14:54:30|21201.47|21201.47|21201.44|21201.44|21201.55|21201.55|21201.38|21201.38|0
1648738480000|2022-03-31 14:54:40|21201.52|21201.52|21201.77|21201.77|21201.77|21201.77|21201.29|21201.29|0
1648738490000|2022-03-31 14:54:50|21201.81|21201.81|21199.95|21199.95|21202.16|21202.16|21199.95|21199.95|0
1648738500000|2022-03-31 14:55:00|21199.88|21199.88|21200.06|21200.06|21200.31|21200.31|21199.52|21199.52|0
1648738510000|2022-03-31 14:55:10|21200.18|21200.18|21199.49|21199.49|21200.23|21200.23|21199.49|21199.49|0
1648738520000|2022-03-31 14:55:20|21199.56|21199.56|21199.84|21199.84|21200.16|21200.16|21199.52|21199.52|0
1648738530000|2022-03-31 14:55:30|21199.77|21199.77|21199.55|21199.55|21199.89|21199.89|21199.49|21199.49|0
1648738540000|2022-03-31 14:55:40|21199.42|21199.42|21199.08|21199.08|21199.5|21199.5|21199|21199|0
1648738550000|2022-03-31 14:55:50|21199|21199|21199.34|21199.34|21199.34|21199.34|21198.87|21198.87|0
1648738560000|2022-03-31 14:56:00|21199.43|21199.43|21200.72|21200.72|21200.76|21200.76|21199.39|21199.39|0
1648738570000|2022-03-31 14:56:10|21200.65|21200.65|21201.16|21201.16|21201.16|21201.16|21200.65|21200.65|0
1648738580000|2022-03-31 14:56:20|21201.28|21201.28|21201.98|21201.98|21201.98|21201.98|21201.28|21201.28|0
1648738590000|2022-03-31 14:56:30|21202.09|21202.09|21202.2|21202.2|21202.94|21202.94|21202.09|21202.09|0
1648738600000|2022-03-31 14:56:40|21202.18|21202.18|21204.79|21204.79|21204.79|21204.79|21202.18|21202.18|0
1648738610000|2022-03-31 14:56:50|21204.71|21204.71|21204.86|21204.86|21205.04|21205.04|21204.71|21204.71|0
1648738620000|2022-03-31 14:57:00|21204.9|21204.9|21205.57|21205.57|21205.7|21205.7|21204.81|21204.81|0
1648738630000|2022-03-31 14:57:10|21205.49|21205.49|21206.26|21206.26|21206.33|21206.33|21205.38|21205.38|0
1648738640000|2022-03-31 14:57:20|21206.33|21206.33|21206.88|21206.88|21206.93|21206.93|21206.08|21206.08|0
1648738650000|2022-03-31 14:57:30|21206.75|21206.75|21207.98|21207.98|21207.98|21207.98|21206.66|21206.66|0
1648738660000|2022-03-31 14:57:40|21208.69|21208.69|21209.49|21209.49|21209.49|21209.49|21208.69|21208.69|0
1648738670000|2022-03-31 14:57:50|21209.55|21209.55|21210.36|21210.36|21210.36|21210.36|21209.41|21209.41|0
1648738680000|2022-03-31 14:58:00|21210.38|21210.38|21211.87|21211.87|21211.87|21211.87|21210.38|21210.38|0
1648738690000|2022-03-31 14:58:10|21211.97|21211.97|21212.47|21212.47|21212.55|21212.55|21211.95|21211.95|0
1648738700000|2022-03-31 14:58:20|21212.59|21212.59|21214.93|21214.93|21214.93|21214.93|21212.59|21212.59|0
1648738710000|2022-03-31 14:58:30|21215.07|21215.07|21216.82|21216.82|21216.85|21216.85|21215.07|21215.07|0
1648738720000|2022-03-31 14:58:40|21216.84|21216.84|21217.58|21217.58|21217.58|21217.58|21216.84|21216.84|0
1648738730000|2022-03-31 14:58:50|21217.63|21217.63|21218.07|21218.07|21218.15|21218.15|21217.63|21217.63|0
1648738740000|2022-03-31 14:59:00|21218.02|21218.02|21219.89|21219.89|21219.89|21219.89|21218.02|21218.02|0
1648738750000|2022-03-31 14:59:10|21219.7|21219.7|21220.22|21220.22|21220.5|21220.5|21219.65|21219.65|0
1648738760000|2022-03-31 14:59:20|21220.27|21220.27|21221.15|21221.15|21221.18|21221.18|21220.27|21220.27|0
1648738770000|2022-03-31 14:59:30|21221.23|21221.23|21220.84|21220.84|21221.23|21221.23|21220.56|21220.56|0
1648738780000|2022-03-31 14:59:40|21220.82|21220.82|21221.25|21221.25|21221.37|21221.37|21220.82|21220.82|0
1648738790000|2022-03-31 14:59:50|21221.11|21221.11|21221.77|21221.77|21221.91|21221.91|21221.04|21221.04|0
1648738800000|2022-03-31 15:00:00|21221.71|21221.71|21221.7|21221.7|21222.04|21222.04|21221.42|21221.42|0
1648738810000|2022-03-31 15:00:10|21221.73|21221.73|21221.66|21221.66|21222.01|21222.01|21221.66|21221.66|0
1648738820000|2022-03-31 15:00:20|21221.5|21221.5|21221.1|21221.1|21221.57|21221.57|21221.05|21221.05|0
1648738830000|2022-03-31 15:00:30|21221.04|21221.04|21219.68|21219.68|21221.19|21221.19|21219.68|21219.68|0
1648738840000|2022-03-31 15:00:40|21219.55|21219.55|21219.72|21219.72|21220.02|21220.02|21219.55|21219.55|0
1648738850000|2022-03-31 15:00:50|21219.63|21219.63|21219.99|21219.99|21220.02|21220.02|21219.3|21219.3|0
1648738860000|2022-03-31 15:01:00|21219.93|21219.93|21219.91|21219.91|21219.93|21219.93|21219.74|21219.74|0
1648738870000|2022-03-31 15:01:10|21219.83|21219.83|21218.03|21218.03|21219.83|21219.83|21218.03|21218.03|0
1648738880000|2022-03-31 15:01:20|21218.01|21218.01|21217.14|21217.14|21218.09|21218.09|21217.14|21217.14|0
1648738890000|2022-03-31 15:01:30|21217.03|21217.03|21216.55|21216.55|21217.13|21217.13|21216.55|21216.55|0
1648738900000|2022-03-31 15:01:40|21216.53|21216.53|21215.19|21215.19|21216.53|21216.53|21215.19|21215.19|0
1648738910000|2022-03-31 15:01:50|21215.13|21215.13|21214.96|21214.96|21215.33|21215.33|21214.78|21214.78|0
1648738920000|2022-03-31 15:02:00|21214.92|21214.92|21214.15|21214.15|21214.92|21214.92|21214.15|21214.15|0
1648738930000|2022-03-31 15:02:10|21214.1|21214.1|21213.45|21213.45|21214.1|21214.1|21213.41|21213.41|0
1648738940000|2022-03-31 15:02:20|21213.49|21213.49|21213.03|21213.03|21213.68|21213.68|21212.72|21212.72|0
1648738950000|2022-03-31 15:02:30|21212.98|21212.98|21212.09|21212.09|21212.98|21212.98|21212.09|21212.09|0
1648738960000|2022-03-31 15:02:40|21212.15|21212.15|21211.61|21211.61|21212.15|21212.15|21211.61|21211.61|0
1648738970000|2022-03-31 15:02:50|21211.5|21211.5|21209.55|21209.55|21211.5|21211.5|21209.55|21209.55|0
1648738980000|2022-03-31 15:03:00|21209.4|21209.4|21209|21209|21209.4|21209.4|21208.93|21208.93|0
1648738990000|2022-03-31 15:03:10|21208.96|21208.96|21207.8|21207.8|21208.96|21208.96|21207.59|21207.59|0
1648739000000|2022-03-31 15:03:20|21207.66|21207.66|21205.87|21205.87|21207.66|21207.66|21205.84|21205.84|0
1648739010000|2022-03-31 15:03:30|21205.84|21205.84|21205.74|21205.74|21206.14|21206.14|21205.74|21205.74|0
1648739020000|2022-03-31 15:03:40|21205.86|21205.86|21205.83|21205.83|21206.32|21206.32|21205.83|21205.83|0
1648739030000|2022-03-31 15:03:50|21205.75|21205.75|21205.82|21205.82|21205.85|21205.85|21205.41|21205.41|0
1648739040000|2022-03-31 15:04:00|21205.93|21205.93|21205.51|21205.51|21205.93|21205.93|21205.32|21205.32|0
1648739050000|2022-03-31 15:04:10|21205.46|21205.46|21205.27|21205.27|21205.91|21205.91|21205.25|21205.25|0
1648739060000|2022-03-31 15:04:20|21205.38|21205.38|21203.9|21203.9|21205.38|21205.38|21203.75|21203.75|0
1648739070000|2022-03-31 15:04:30|21203.86|21203.86|21203.97|21203.97|21204.05|21204.05|21203.85|21203.85|0
1648739080000|2022-03-31 15:04:40|21203.89|21203.89|21203.34|21203.34|21203.89|21203.89|21203.34|21203.34|0
1648739090000|2022-03-31 15:04:50|21203.23|21203.23|21203.33|21203.33|21203.74|21203.74|21203.23|21203.23|0
1648739100000|2022-03-31 15:05:00|21203.4|21203.4|21203.42|21203.42|21203.63|21203.63|21203.19|21203.19|0
1648739110000|2022-03-31 15:05:10|21203.39|21203.39|21203.58|21203.58|21203.66|21203.66|21203.39|21203.39|0
1648739120000|2022-03-31 15:05:20|21203.52|21203.52|21202.66|21202.66|21203.7|21203.7|21202.62|21202.62|0
1648739130000|2022-03-31 15:05:30|21202.71|21202.71|21200.75|21200.75|21202.71|21202.71|21200.68|21200.68|0
1648739140000|2022-03-31 15:05:40|21200.68|21200.68|21200.51|21200.51|21200.68|21200.68|21200.42|21200.42|0
1648739150000|2022-03-31 15:05:50|21200.6|21200.6|21196.84|21196.84|21200.6|21200.6|21196.84|21196.84|0
1648739160000|2022-03-31 15:06:00|21196.7|21196.7|21196.67|21196.67|21196.92|21196.92|21196.28|21196.28|0
1648739170000|2022-03-31 15:06:10|21196.73|21196.73|21197.19|21197.19|21197.25|21197.25|21196.7|21196.7|0
1648739180000|2022-03-31 15:06:20|21197.26|21197.26|21197.09|21197.09|21197.45|21197.45|21197.02|21197.02|0
1648739190000|2022-03-31 15:06:30|21197.04|21197.04|21197.16|21197.16|21197.49|21197.49|21196.96|21196.96|0
1648739200000|2022-03-31 15:06:40|21197.19|21197.19|21196.21|21196.21|21197.19|21197.19|21196.16|21196.16|0
1648739210000|2022-03-31 15:06:50|21196.16|21196.16|21196.08|21196.08|21196.35|21196.35|21195.84|21195.84|0
1648739220000|2022-03-31 15:07:00|21196.59|21196.59|21196.01|21196.01|21196.62|21196.62|21195.95|21195.95|0
1648739230000|2022-03-31 15:07:10|21196.03|21196.03|21195.72|21195.72|21196.39|21196.39|21195.72|21195.72|0
1648739240000|2022-03-31 15:07:20|21195.63|21195.63|21194.59|21194.59|21195.69|21195.69|21194.47|21194.47|0
1648739250000|2022-03-31 15:07:30|21194.61|21194.61|21193.96|21193.96|21194.61|21194.61|21193.69|21193.69|0
1648739260000|2022-03-31 15:07:40|21193.79|21193.79|21193.93|21193.93|21193.93|21193.93|21193.53|21193.53|0
1648739270000|2022-03-31 15:07:50|21193.91|21193.91|21193.68|21193.68|21193.99|21193.99|21193.5|21193.5|0
1648739280000|2022-03-31 15:08:00|21193.7|21193.7|21193.42|21193.42|21193.97|21193.97|21193.42|21193.42|0
1648739290000|2022-03-31 15:08:10|21193.39|21193.39|21192.56|21192.56|21193.39|21193.39|21192.5|21192.5|0
1648739300000|2022-03-31 15:08:20|21192.53|21192.53|21190.21|21190.21|21192.53|21192.53|21189.76|21189.76|0
1648739310000|2022-03-31 15:08:30|21190.51|21190.51|21190.39|21190.39|21190.51|21190.51|21190.2|21190.2|0
1648739320000|2022-03-31 15:08:40|21190.31|21190.31|21190.78|21190.78|21190.88|21190.88|21190.19|21190.19|0
1648739330000|2022-03-31 15:08:50|21190.72|21190.72|21190.96|21190.96|21191.02|21191.02|21190.49|21190.49|0
1648739340000|2022-03-31 15:09:00|21191.02|21191.02|21190.49|21190.49|21191.12|21191.12|21190.49|21190.49|0
1648739350000|2022-03-31 15:09:10|21190.58|21190.58|21190.73|21190.73|21190.81|21190.81|21190.54|21190.54|0
1648739360000|2022-03-31 15:09:20|21190.88|21190.88|21191.46|21191.46|21191.51|21191.51|21190.88|21190.88|0
1648739370000|2022-03-31 15:09:30|21191.35|21191.35|21190.9|21190.9|21191.35|21191.35|21190.88|21190.88|0
1648739380000|2022-03-31 15:09:40|21190.84|21190.84|21191.93|21191.93|21191.93|21191.93|21190.78|21190.78|0
1648739390000|2022-03-31 15:09:50|21191.96|21191.96|21192.71|21192.71|21192.78|21192.78|21191.96|21191.96|0
1648739400000|2022-03-31 15:10:00|21192.66|21192.66|21192.26|21192.26|21192.75|21192.75|21192.26|21192.26|0
1648739410000|2022-03-31 15:10:10|21192.31|21192.31|21192.2|21192.2|21192.44|21192.44|21192.2|21192.2|0
1648739420000|2022-03-31 15:10:20|21192.25|21192.25|21192.44|21192.44|21192.61|21192.61|21192.2|21192.2|0
1648739430000|2022-03-31 15:10:30|21192.47|21192.47|21193.25|21193.25|21193.26|21193.26|21192.22|21192.22|0
1648739440000|2022-03-31 15:10:40|21193.2|21193.2|21193.37|21193.37|21193.47|21193.47|21193.05|21193.05|0
1648739450000|2022-03-31 15:10:50|21193.31|21193.31|21192.85|21192.85|21193.34|21193.34|21192.85|21192.85|0
1648739460000|2022-03-31 15:11:00|21192.79|21192.79|21193.82|21193.82|21193.85|21193.85|21192.74|21192.74|0
1648739470000|2022-03-31 15:11:10|21193.88|21193.88|21193.52|21193.52|21194.32|21194.32|21193.42|21193.42|0
1648739480000|2022-03-31 15:11:20|21193.57|21193.57|21194.65|21194.65|21194.67|21194.67|21193.37|21193.37|0
1648739490000|2022-03-31 15:11:30|21194.67|21194.67|21194.79|21194.79|21194.86|21194.86|21194.67|21194.67|0
1648739500000|2022-03-31 15:11:40|21194.92|21194.92|21194.89|21194.89|21195.05|21195.05|21194.69|21194.69|0
1648739510000|2022-03-31 15:11:50|21195.04|21195.04|21194.61|21194.61|21195.04|21195.04|21194.25|21194.25|0
1648739520000|2022-03-31 15:12:00|21194.58|21194.58|21194.63|21194.63|21194.85|21194.85|21194.45|21194.45|0
1648739530000|2022-03-31 15:12:10|21194.7|21194.7|21194.66|21194.66|21194.99|21194.99|21194.65|21194.65|0
1648739540000|2022-03-31 15:12:20|21194.69|21194.69|21194.14|21194.14|21194.69|21194.69|21194.14|21194.14|0
1648739550000|2022-03-31 15:12:30|21194.08|21194.08|21194.56|21194.56|21194.9|21194.9|21194.08|21194.08|0
1648739560000|2022-03-31 15:12:40|21194.7|21194.7|21195.02|21195.02|21195.05|21195.05|21194.49|21194.49|0
1648739570000|2022-03-31 15:12:50|21194.98|21194.98|21194.73|21194.73|21195|21195|21194.48|21194.48|0
1648739580000|2022-03-31 15:13:00|21194.68|21194.68|21193.12|21193.12|21194.75|21194.75|21193.12|21193.12|0
1648739590000|2022-03-31 15:13:10|21192.93|21192.93|21192.09|21192.09|21192.93|21192.93|21192.07|21192.07|0
1648739600000|2022-03-31 15:13:20|21191.93|21191.93|21191.23|21191.23|21192.02|21192.02|21191.23|21191.23|0
1648739610000|2022-03-31 15:13:30|21191.1|21191.1|21190.64|21190.64|21191.49|21191.49|21190.64|21190.64|0
1648739620000|2022-03-31 15:13:40|21190.71|21190.71|21190.92|21190.92|21190.92|21190.92|21190.6|21190.6|0
1648739630000|2022-03-31 15:13:50|21190.86|21190.86|21191.15|21191.15|21191.62|21191.62|21190.86|21190.86|0
1648739640000|2022-03-31 15:14:00|21191.05|21191.05|21191.9|21191.9|21192.16|21192.16|21191|21191|0
1648739650000|2022-03-31 15:14:10|21191.96|21191.96|21192.59|21192.59|21192.79|21192.79|21191.93|21191.93|0
1648739660000|2022-03-31 15:14:20|21192.52|21192.52|21193.24|21193.24|21193.24|21193.24|21192.52|21192.52|0
1648739670000|2022-03-31 15:14:30|21193.26|21193.26|21193.39|21193.39|21193.74|21193.74|21193.26|21193.26|0
1648739680000|2022-03-31 15:14:40|21193.37|21193.37|21193.65|21193.65|21193.65|21193.65|21193.2|21193.2|0
1648739690000|2022-03-31 15:14:50|21193.84|21193.84|21193.27|21193.27|21193.86|21193.86|21193.09|21193.09|0
1648739700000|2022-03-31 15:15:00|21193.31|21193.31|21194.46|21194.46|21194.59|21194.59|21193.31|21193.31|0
1648739710000|2022-03-31 15:15:10|21194.17|21194.17|21194.56|21194.56|21194.77|21194.77|21194.17|21194.17|0
1648739720000|2022-03-31 15:15:20|21194.42|21194.42|21195.03|21195.03|21195.23|21195.23|21194.09|21194.09|0
1648739730000|2022-03-31 15:15:30|21195.1|21195.1|21194.15|21194.15|21195.25|21195.25|21194.11|21194.11|0
1648739740000|2022-03-31 15:15:40|21194.01|21194.01|21192.11|21192.11|21194.01|21194.01|21192.11|21192.11|0
1648739750000|2022-03-31 15:15:50|21192.06|21192.06|21190.59|21190.59|21192.06|21192.06|21190.47|21190.47|0
1648739760000|2022-03-31 15:16:00|21190.64|21190.64|21190.87|21190.87|21190.98|21190.98|21190.64|21190.64|0
1648739770000|2022-03-31 15:16:10|21190.95|21190.95|21189.81|21189.81|21190.95|21190.95|21189.81|21189.81|0
1648739780000|2022-03-31 15:16:20|21189.86|21189.86|21189.92|21189.92|21190.24|21190.24|21189.86|21189.86|0
1648739790000|2022-03-31 15:16:30|21189.95|21189.95|21189.87|21189.87|21190.12|21190.12|21189.62|21189.62|0
1648739800000|2022-03-31 15:16:40|21189.81|21189.81|21189.74|21189.74|21189.94|21189.94|21189.58|21189.58|0
1648739810000|2022-03-31 15:16:50|21189.4|21189.4|21189.07|21189.07|21189.4|21189.4|21188.96|21188.96|0
1648739820000|2022-03-31 15:17:00|21189.14|21189.14|21188.84|21188.84|21189.19|21189.19|21188.65|21188.65|0
1648739830000|2022-03-31 15:17:10|21188.9|21188.9|21188.93|21188.93|21189.18|21189.18|21188.84|21188.84|0
1648739840000|2022-03-31 15:17:20|21188.9|21188.9|21188.7|21188.7|21188.9|21188.9|21188.47|21188.47|0
1648739850000|2022-03-31 15:17:30|21188.65|21188.65|21188.77|21188.77|21189|21189|21188.61|21188.61|0
1648739860000|2022-03-31 15:17:40|21188.75|21188.75|21188.76|21188.76|21188.93|21188.93|21188.59|21188.59|0
1648739870000|2022-03-31 15:17:50|21188.7|21188.7|21189.02|21189.02|21189.14|21189.14|21188.67|21188.67|0
1648739880000|2022-03-31 15:18:00|21189|21189|21189.06|21189.06|21189.07|21189.07|21188.66|21188.66|0
1648739890000|2022-03-31 15:18:10|21189.17|21189.17|21190.3|21190.3|21190.3|21190.3|21189.17|21189.17|0
1648739900000|2022-03-31 15:18:20|21190.25|21190.25|21190.12|21190.12|21190.25|21190.25|21189.52|21189.52|0
1648739910000|2022-03-31 15:18:30|21190.1|21190.1|21189.7|21189.7|21190.16|21190.16|21189.33|21189.33|0
1648739920000|2022-03-31 15:18:40|21189.74|21189.74|21190.44|21190.44|21190.48|21190.48|21189.74|21189.74|0
1648739930000|2022-03-31 15:18:50|21190.32|21190.32|21190.21|21190.21|21190.63|21190.63|21190.21|21190.21|0
1648739940000|2022-03-31 15:19:00|21190.12|21190.12|21190.25|21190.25|21190.32|21190.32|21189.89|21189.89|0
1648739950000|2022-03-31 15:19:10|21190.32|21190.32|21189.1|21189.1|21190.32|21190.32|21189.1|21189.1|0
1648739960000|2022-03-31 15:19:20|21189.02|21189.02|21189.93|21189.93|21189.93|21189.93|21188.88|21188.88|0
1648739970000|2022-03-31 15:19:30|21189.91|21189.91|21189.36|21189.36|21189.91|21189.91|21189.08|21189.08|0
1648739980000|2022-03-31 15:19:40|21189.41|21189.41|21189.25|21189.25|21189.62|21189.62|21189.22|21189.22|0
1648739990000|2022-03-31 15:19:50|21189.17|21189.17|21187.67|21187.67|21189.25|21189.25|21187.57|21187.57|0
1648740000000|2022-03-31 15:20:00|21187.76|21187.76|21184.13|21184.13|21187.76|21187.76|21184.13|21184.13|0
1648740010000|2022-03-31 15:20:10|21184.2|21184.2|21184.06|21184.06|21184.65|21184.65|21184.06|21184.06|0
1648740020000|2022-03-31 15:20:20|21184.09|21184.09|21184.29|21184.29|21184.29|21184.29|21183.93|21183.93|0
1648740030000|2022-03-31 15:20:30|21184.24|21184.24|21184.12|21184.12|21184.24|21184.24|21183.98|21183.98|0
1648740040000|2022-03-31 15:20:40|21184.14|21184.14|21184.45|21184.45|21184.58|21184.58|21184.14|21184.14|0
1648740050000|2022-03-31 15:20:50|21184.35|21184.35|21183.61|21183.61|21184.35|21184.35|21183.43|21183.43|0
1648740060000|2022-03-31 15:21:00|21183.64|21183.64|21184.14|21184.14|21184.14|21184.14|21183.38|21183.38|0
1648740070000|2022-03-31 15:21:10|21184.11|21184.11|21184.21|21184.21|21184.21|21184.21|21183.63|21183.63|0
1648740080000|2022-03-31 15:21:20|21184.33|21184.33|21184.3|21184.3|21184.51|21184.51|21183.84|21183.84|0
1648740090000|2022-03-31 15:21:30|21184.25|21184.25|21184.37|21184.37|21184.44|21184.44|21184.25|21184.25|0
1648740100000|2022-03-31 15:21:40|21184.27|21184.27|21184.8|21184.8|21185.02|21185.02|21184.16|21184.16|0
1648740110000|2022-03-31 15:21:50|21184.72|21184.72|21184.24|21184.24|21184.79|21184.79|21184.04|21184.04|0
1648740120000|2022-03-31 15:22:00|21184.28|21184.28|21184.46|21184.46|21184.95|21184.95|21184.26|21184.26|0
1648740130000|2022-03-31 15:22:10|21184.39|21184.39|21184.04|21184.04|21184.39|21184.39|21183.87|21183.87|0
1648740140000|2022-03-31 15:22:20|21183.71|21183.71|21183.65|21183.65|21184.14|21184.14|21183.45|21183.45|0
1648740150000|2022-03-31 15:22:30|21183.68|21183.68|21183.94|21183.94|21184.02|21184.02|21183.61|21183.61|0
1648740160000|2022-03-31 15:22:40|21183.86|21183.86|21183.48|21183.48|21183.86|21183.86|21183.44|21183.44|0
1648740170000|2022-03-31 15:22:50|21183.69|21183.69|21184.81|21184.81|21184.83|21184.83|21183.69|21183.69|0
1648740180000|2022-03-31 15:23:00|21184.82|21184.82|21184.69|21184.69|21184.82|21184.82|21184.02|21184.02|0
1648740190000|2022-03-31 15:23:10|21184.56|21184.56|21184.89|21184.89|21184.97|21184.97|21184.56|21184.56|0
1648740200000|2022-03-31 15:23:20|21184.84|21184.84|21184.87|21184.87|21185.15|21185.15|21184.67|21184.67|0
1648740210000|2022-03-31 15:23:30|21184.8|21184.8|21184.55|21184.55|21185.19|21185.19|21184.55|21184.55|0
1648740220000|2022-03-31 15:23:40|21184.51|21184.51|21184.87|21184.87|21184.92|21184.92|21184.18|21184.18|0
1648740230000|2022-03-31 15:23:50|21184.78|21184.78|21185.69|21185.69|21185.84|21185.84|21184.64|21184.64|0
1648740240000|2022-03-31 15:24:00|21185.74|21185.74|21185.48|21185.48|21185.85|21185.85|21185.39|21185.39|0
1648740250000|2022-03-31 15:24:10|21185.37|21185.37|21186.45|21186.45|21186.54|21186.54|21185.37|21185.37|0
1648740260000|2022-03-31 15:24:20|21186.33|21186.33|21185.75|21185.75|21186.39|21186.39|21185.31|21185.31|0
1648740270000|2022-03-31 15:24:30|21185.98|21185.98|21186.54|21186.54|21186.54|21186.54|21185.92|21185.92|0
1648740280000|2022-03-31 15:24:40|21186.48|21186.48|21186.25|21186.25|21186.91|21186.91|21186.12|21186.12|0
1648740290000|2022-03-31 15:24:50|21186.48|21186.48|21186.16|21186.16|21186.56|21186.56|21185.93|21185.93|0
1648740300000|2022-03-31 15:25:00|21186.07|21186.07|21183.37|21183.37|21186.21|21186.21|21183.32|21183.32|0
1648740310000|2022-03-31 15:25:10|21183.35|21183.35|21183.02|21183.02|21183.58|21183.58|21183.02|21183.02|0
1648740320000|2022-03-31 15:25:20|21182.95|21182.95|21181.53|21181.53|21183|21183|21181.53|21181.53|0
1648740330000|2022-03-31 15:25:30|21181.49|21181.49|21181.85|21181.85|21181.89|21181.89|21181.38|21181.38|0
1648740340000|2022-03-31 15:25:40|21181.7|21181.7|21180.78|21180.78|21181.76|21181.76|21180.78|21180.78|0
1648740350000|2022-03-31 15:25:50|21180.7|21180.7|21180.67|21180.67|21180.86|21180.86|21180.32|21180.32|0
1648740360000|2022-03-31 15:26:00|21180.78|21180.78|21181.37|21181.37|21181.78|21181.78|21180.78|21180.78|0
1648740370000|2022-03-31 15:26:10|21181.33|21181.33|21180.49|21180.49|21181.33|21181.33|21180.49|21180.49|0
1648740380000|2022-03-31 15:26:20|21180.52|21180.52|21180.52|21180.52|21180.83|21180.83|21180.3|21180.3|0
1648740390000|2022-03-31 15:26:30|21180.6|21180.6|21180.7|21180.7|21181.1|21181.1|21180.52|21180.52|0
1648740400000|2022-03-31 15:26:40|21180.72|21180.72|21180.42|21180.42|21180.9|21180.9|21180.36|21180.36|0
1648740410000|2022-03-31 15:26:50|21180.33|21180.33|21180.05|21180.05|21180.9|21180.9|21179.9|21179.9|0
1648740420000|2022-03-31 15:27:00|21180.03|21180.03|21179.8|21179.8|21180.3|21180.3|21179.71|21179.71|0
1648740430000|2022-03-31 15:27:10|21179.83|21179.83|21179.46|21179.46|21179.83|21179.83|21179.28|21179.28|0
1648740440000|2022-03-31 15:27:20|21179.39|21179.39|21178.79|21178.79|21179.66|21179.66|21178.74|21178.74|0
1648740450000|2022-03-31 15:27:30|21178.69|21178.69|21178.67|21178.67|21178.78|21178.78|21178.38|21178.38|0
1648740460000|2022-03-31 15:27:40|21178.6|21178.6|21178.39|21178.39|21178.81|21178.81|21178.24|21178.24|0
1648740470000|2022-03-31 15:27:50|21178.46|21178.46|21178.16|21178.16|21178.65|21178.65|21178.07|21178.07|0
1648740480000|2022-03-31 15:28:00|21178.11|21178.11|21182.54|21182.54|21182.54|21182.54|21177.8|21177.8|0
1648740490000|2022-03-31 15:28:10|21182.33|21182.33|21181.97|21181.97|21182.7|21182.7|21181.97|21181.97|0
1648740500000|2022-03-31 15:28:20|21181.87|21181.87|21180.06|21180.06|21181.87|21181.87|21180.06|21180.06|0
1648740510000|2022-03-31 15:28:30|21179.97|21179.97|21180.12|21180.12|21180.36|21180.36|21179.97|21179.97|0
1648740520000|2022-03-31 15:28:40|21180.05|21180.05|21178.86|21178.86|21180.05|21180.05|21178.86|21178.86|0
1648740530000|2022-03-31 15:28:50|21178.8|21178.8|21178.63|21178.63|21179.09|21179.09|21178.2|21178.2|0
1648740540000|2022-03-31 15:29:00|21178.58|21178.58|21174.71|21174.71|21178.58|21178.58|21174.71|21174.71|0
1648740550000|2022-03-31 15:29:10|21174.76|21174.76|21176.31|21176.31|21176.4|21176.4|21174.69|21174.69|0
1648740560000|2022-03-31 15:29:20|21176.5|21176.5|21182.17|21182.17|21182.26|21182.26|21176.5|21176.5|0
1648740570000|2022-03-31 15:29:30|21182.3|21182.3|21182.8|21182.8|21183.43|21183.43|21182.23|21182.23|0
1648740580000|2022-03-31 15:29:40|21182.65|21182.65|21185.06|21185.06|21185.06|21185.06|21182.65|21182.65|0
1648740590000|2022-03-31 15:29:50|21184.88|21184.88|21187.9|21187.9|21188.84|21188.84|21184.2|21184.2|0
1648797300000|2022-04-01 07:15:00|21231.77|21231.77|21235.73|21235.73|21235.85|21235.85|21231.77|21231.77|0
1648797310000|2022-04-01 07:15:10|21236.07|21236.07|21237.67|21237.67|21237.67|21237.67|21235.93|21235.93|0
1648797320000|2022-04-01 07:15:20|21237.89|21237.89|21238.06|21238.06|21238.82|21238.82|21237.89|21237.89|0
1648797330000|2022-04-01 07:15:30|21238.19|21238.19|21239.1|21239.1|21239.1|21239.1|21237.6|21237.6|0
1648797340000|2022-04-01 07:15:40|21239.26|21239.26|21239.2|21239.2|21239.26|21239.26|21238.9|21238.9|0
1648797350000|2022-04-01 07:15:50|21239.04|21239.04|21238.53|21238.53|21239.08|21239.08|21238.29|21238.29|0
1648797360000|2022-04-01 07:16:00|21238.9|21238.9|21238.22|21238.22|21239.47|21239.47|21238.22|21238.22|0
1648797370000|2022-04-01 07:16:10|21238.15|21238.15|21238.75|21238.75|21239.17|21239.17|21237.5|21237.5|0
1648797380000|2022-04-01 07:16:20|21238.83|21238.83|21239.46|21239.46|21239.46|21239.46|21238.75|21238.75|0
1648797390000|2022-04-01 07:16:30|21239.6|21239.6|21240.15|21240.15|21240.42|21240.42|21239.6|21239.6|0
1648797400000|2022-04-01 07:16:40|21240.06|21240.06|21240.69|21240.69|21240.69|21240.69|21240.06|21240.06|0
1648797410000|2022-04-01 07:16:50|21240.83|21240.83|21242.48|21242.48|21242.48|21242.48|21240.83|21240.83|0
1648797420000|2022-04-01 07:17:00|21242.66|21242.66|21242.61|21242.61|21243.16|21243.16|21242.53|21242.53|0
1648797430000|2022-04-01 07:17:10|21243.05|21243.05|21244.14|21244.14|21244.17|21244.17|21243.05|21243.05|0
1648797440000|2022-04-01 07:17:20|21244.09|21244.09|21245.17|21245.17|21245.75|21245.75|21243.6|21243.6|0
1648797450000|2022-04-01 07:17:30|21245.29|21245.29|21245.31|21245.31|21245.31|21245.31|21244.88|21244.88|0
1648797460000|2022-04-01 07:17:40|21245.45|21245.45|21245.72|21245.72|21245.73|21245.73|21245.45|21245.45|0
1648797470000|2022-04-01 07:17:50|21245.44|21245.44|21245.93|21245.93|21246.27|21246.27|21245.44|21245.44|0
1648797480000|2022-04-01 07:18:00|21246.08|21246.08|21246.03|21246.03|21246.5|21246.5|21245.92|21245.92|0
1648797490000|2022-04-01 07:18:10|21246|21246|21246.47|21246.47|21246.63|21246.63|21245.68|21245.68|0
1648797500000|2022-04-01 07:18:20|21246.3|21246.3|21246.89|21246.89|21247.3|21247.3|21246.19|21246.19|0
1648797510000|2022-04-01 07:18:30|21246.85|21246.85|21246.72|21246.72|21247.05|21247.05|21246.72|21246.72|0
1648797520000|2022-04-01 07:18:40|21246.78|21246.78|21246.42|21246.42|21246.78|21246.78|21246.42|21246.42|0
1648797530000|2022-04-01 07:18:50|21246.44|21246.44|21248.19|21248.19|21248.19|21248.19|21246.44|21246.44|0
1648797540000|2022-04-01 07:19:00|21248.34|21248.34|21249.75|21249.75|21249.8|21249.8|21248.34|21248.34|0
1648797550000|2022-04-01 07:19:10|21249.7|21249.7|21250.23|21250.23|21250.61|21250.61|21249.7|21249.7|0
1648797560000|2022-04-01 07:19:20|21250.33|21250.33|21251.2|21251.2|21251.51|21251.51|21250.33|21250.33|0
1648797570000|2022-04-01 07:19:30|21251.31|21251.31|21251.33|21251.33|21251.35|21251.35|21250.88|21250.88|0
1648797580000|2022-04-01 07:19:40|21250.91|21250.91|21251.01|21251.01|21251.32|21251.32|21250.75|21250.75|0
1648797590000|2022-04-01 07:19:50|21251.05|21251.05|21251.96|21251.96|21251.96|21251.96|21251.05|21251.05|0
1648797600000|2022-04-01 07:20:00|21252.18|21252.18|21251.91|21251.91|21252.74|21252.74|21251.58|21251.58|0
1648797610000|2022-04-01 07:20:10|21251.82|21251.82|21252.24|21252.24|21252.59|21252.59|21251.82|21251.82|0
1648797620000|2022-04-01 07:20:20|21252.16|21252.16|21253.61|21253.61|21253.61|21253.61|21252.16|21252.16|0
1648797630000|2022-04-01 07:20:30|21253.76|21253.76|21253.51|21253.51|21253.94|21253.94|21253.45|21253.45|0
1648797640000|2022-04-01 07:20:40|21253.55|21253.55|21253.88|21253.88|21254.17|21254.17|21253.55|21253.55|0
1648797650000|2022-04-01 07:20:50|21253.95|21253.95|21254.23|21254.23|21254.41|21254.41|21253.95|21253.95|0
1648797660000|2022-04-01 07:21:00|21254.79|21254.79|21256.66|21256.66|21256.66|21256.66|21254.79|21254.79|0
1648797670000|2022-04-01 07:21:10|21256.72|21256.72|21259.24|21259.24|21259.24|21259.24|21256.49|21256.49|0
1648797680000|2022-04-01 07:21:20|21259.53|21259.53|21262.22|21262.22|21262.22|21262.22|21259.45|21259.45|0
1648797690000|2022-04-01 07:21:30|21262.6|21262.6|21264.25|21264.25|21264.4|21264.4|21262.52|21262.52|0
1648797700000|2022-04-01 07:21:40|21264.43|21264.43|21265.1|21265.1|21265.1|21265.1|21264.43|21264.43|0
1648797710000|2022-04-01 07:21:50|21265.41|21265.41|21266.31|21266.31|21266.31|21266.31|21265.41|21265.41|0
1648797720000|2022-04-01 07:22:00|21266.36|21266.36|21267.85|21267.85|21267.85|21267.85|21266.36|21266.36|0
1648797730000|2022-04-01 07:22:10|21267.93|21267.93|21269.11|21269.11|21269.11|21269.11|21267.93|21267.93|0
1648797740000|2022-04-01 07:22:20|21269.49|21269.49|21271.11|21271.11|21271.18|21271.18|21269.43|21269.43|0
1648797750000|2022-04-01 07:22:30|21271.07|21271.07|21271.6|21271.6|21271.6|21271.6|21270.79|21270.79|0
1648797760000|2022-04-01 07:22:40|21271.68|21271.68|21273.33|21273.33|21273.48|21273.48|21271.68|21271.68|0
1648797770000|2022-04-01 07:22:50|21273.97|21273.97|21274.12|21274.12|21274.12|21274.12|21273.75|21273.75|0
1648797780000|2022-04-01 07:23:00|21274.51|21274.51|21274.46|21274.46|21274.93|21274.93|21274.27|21274.27|0
1648797790000|2022-04-01 07:23:10|21275.08|21275.08|21277.17|21277.17|21277.17|21277.17|21275.08|21275.08|0
1648797800000|2022-04-01 07:23:20|21277.26|21277.26|21277.76|21277.76|21277.81|21277.81|21276.78|21276.78|0
1648797810000|2022-04-01 07:23:30|21277.97|21277.97|21279.23|21279.23|21279.39|21279.39|21277.92|21277.92|0
1648797820000|2022-04-01 07:23:40|21279.21|21279.21|21280.2|21280.2|21280.3|21280.3|21279.21|21279.21|0
1648797830000|2022-04-01 07:23:50|21280.37|21280.37|21280.73|21280.73|21280.85|21280.85|21280.24|21280.24|0
1648797840000|2022-04-01 07:24:00|21280.75|21280.75|21281.38|21281.38|21281.47|21281.47|21280.43|21280.43|0
1648797850000|2022-04-01 07:24:10|21281.64|21281.64|21285.01|21285.01|21285.01|21285.01|21281.64|21281.64|0
1648797860000|2022-04-01 07:24:20|21285.21|21285.21|21285.42|21285.42|21285.42|21285.42|21285.21|21285.21|0
1648797870000|2022-04-01 07:24:30|21285.64|21285.64|21286.9|21286.9|21287.03|21287.03|21285.53|21285.53|0
1648797880000|2022-04-01 07:24:40|21286.83|21286.83|21286.8|21286.8|21286.83|21286.83|21286.57|21286.57|0
1648797890000|2022-04-01 07:24:50|21286.92|21286.92|21286.4|21286.4|21287.4|21287.4|21286.4|21286.4|0
1648797900000|2022-04-01 07:25:00|21286.22|21286.22|21286.24|21286.24|21286.56|21286.56|21286.06|21286.06|0
1648797910000|2022-04-01 07:25:10|21286.28|21286.28|21287.59|21287.59|21287.88|21287.88|21286.2|21286.2|0
1648797920000|2022-04-01 07:25:20|21287.68|21287.68|21289.17|21289.17|21289.17|21289.17|21287.61|21287.61|0
1648797930000|2022-04-01 07:25:30|21289.24|21289.24|21289.07|21289.07|21289.66|21289.66|21289.04|21289.04|0
1648797940000|2022-04-01 07:25:40|21288.92|21288.92|21289.22|21289.22|21290.26|21290.26|21288.92|21288.92|0
1648797950000|2022-04-01 07:25:50|21289.16|21289.16|21289.44|21289.44|21289.44|21289.44|21288.85|21288.85|0
1648797960000|2022-04-01 07:26:00|21289.73|21289.73|21290.47|21290.47|21290.64|21290.64|21289.05|21289.05|0
1648797970000|2022-04-01 07:26:10|21290.18|21290.18|21289.33|21289.33|21290.18|21290.18|21289.33|21289.33|0
1648797980000|2022-04-01 07:26:20|21289.17|21289.17|21289.79|21289.79|21290|21290|21289.17|21289.17|0
1648797990000|2022-04-01 07:26:30|21289.59|21289.59|21289.7|21289.7|21289.7|21289.7|21288.7|21288.7|0
1648798000000|2022-04-01 07:26:40|21289.82|21289.82|21289.62|21289.62|21289.82|21289.82|21289.36|21289.36|0
1648798010000|2022-04-01 07:26:50|21289.69|21289.69|21288.37|21288.37|21289.69|21289.69|21288|21288|0
1648798020000|2022-04-01 07:27:00|21288.14|21288.14|21287.5|21287.5|21288.75|21288.75|21287.5|21287.5|0
1648798030000|2022-04-01 07:27:10|21287.47|21287.47|21287.81|21287.81|21287.81|21287.81|21287.37|21287.37|0
1648798040000|2022-04-01 07:27:20|21287.52|21287.52|21288.86|21288.86|21288.93|21288.93|21287.52|21287.52|0
1648798050000|2022-04-01 07:27:30|21288.73|21288.73|21288.85|21288.85|21289.34|21289.34|21288.73|21288.73|0
1648798060000|2022-04-01 07:27:40|21288.9|21288.9|21288.96|21288.96|21289.2|21289.2|21288.86|21288.86|0
1648798070000|2022-04-01 07:27:50|21289.08|21289.08|21289.37|21289.37|21289.44|21289.44|21288.9|21288.9|0
1648798080000|2022-04-01 07:28:00|21289.29|21289.29|21288.71|21288.71|21289.29|21289.29|21288.41|21288.41|0
1648798090000|2022-04-01 07:28:10|21288.88|21288.88|21289.07|21289.07|21289.37|21289.37|21288.74|21288.74|0
1648798100000|2022-04-01 07:28:20|21289.15|21289.15|21289.36|21289.36|21289.77|21289.77|21289.15|21289.15|0
1648798110000|2022-04-01 07:28:30|21289|21289|21286.42|21286.42|21289|21289|21286.24|21286.24|0
1648798120000|2022-04-01 07:28:40|21286.33|21286.33|21286.14|21286.14|21286.33|21286.33|21285.88|21285.88|0
1648798130000|2022-04-01 07:28:50|21285.74|21285.74|21285.18|21285.18|21285.74|21285.74|21284.93|21284.93|0
1648798140000|2022-04-01 07:29:00|21285.31|21285.31|21285.5|21285.5|21285.55|21285.55|21284.62|21284.62|0
1648798150000|2022-04-01 07:29:10|21285.29|21285.29|21285.44|21285.44|21285.44|21285.44|21284.88|21284.88|0
1648798160000|2022-04-01 07:29:20|21285.54|21285.54|21285.55|21285.55|21285.68|21285.68|21285.28|21285.28|0
1648798170000|2022-04-01 07:29:30|21285.26|21285.26|21285.32|21285.32|21285.68|21285.68|21284.98|21284.98|0
1648798180000|2022-04-01 07:29:40|21285.24|21285.24|21284.33|21284.33|21285.24|21285.24|21283.98|21283.98|0
1648798190000|2022-04-01 07:29:50|21284.31|21284.31|21282.73|21282.73|21284.57|21284.57|21282.73|21282.73|0
1648798200000|2022-04-01 07:30:00|21282.89|21282.89|21280.68|21280.68|21282.89|21282.89|21280.11|21280.11|0
1648798210000|2022-04-01 07:30:10|21280.7|21280.7|21279.55|21279.55|21280.71|21280.71|21279.26|21279.26|0
1648798220000|2022-04-01 07:30:20|21279.34|21279.34|21279.47|21279.47|21279.93|21279.93|21279.19|21279.19|0
1648798230000|2022-04-01 07:30:30|21279.36|21279.36|21278.24|21278.24|21279.36|21279.36|21278.18|21278.18|0
1648798240000|2022-04-01 07:30:40|21278.18|21278.18|21277.13|21277.13|21278.18|21278.18|21276.87|21276.87|0
1648798250000|2022-04-01 07:30:50|21277.06|21277.06|21276.83|21276.83|21277.06|21277.06|21276.79|21276.79|0
1648798260000|2022-04-01 07:31:00|21276.32|21276.32|21276.21|21276.21|21276.32|21276.32|21275.87|21275.87|0
1648798270000|2022-04-01 07:31:10|21275.96|21275.96|21274.72|21274.72|21275.96|21275.96|21274.68|21274.68|0
1648798280000|2022-04-01 07:31:20|21274.77|21274.77|21274.49|21274.49|21274.93|21274.93|21274.49|21274.49|0
1648798290000|2022-04-01 07:31:30|21274.32|21274.32|21274.23|21274.23|21274.46|21274.46|21273.98|21273.98|0
1648798300000|2022-04-01 07:31:40|21274.15|21274.15|21274.13|21274.13|21274.23|21274.23|21273.88|21273.88|0
1648798310000|2022-04-01 07:31:50|21274.05|21274.05|21274.11|21274.11|21274.22|21274.22|21274.03|21274.03|0
1648798320000|2022-04-01 07:32:00|21273.68|21273.68|21271.67|21271.67|21273.68|21273.68|21271.67|21271.67|0
1648798330000|2022-04-01 07:32:10|21271.49|21271.49|21270.38|21270.38|21271.69|21271.69|21270.38|21270.38|0
1648798340000|2022-04-01 07:32:20|21270.3|21270.3|21269.11|21269.11|21270.3|21270.3|21269.11|21269.11|0
1648798350000|2022-04-01 07:32:30|21269.56|21269.56|21267.65|21267.65|21269.56|21269.56|21267.65|21267.65|0
1648798360000|2022-04-01 07:32:40|21267.51|21267.51|21267.4|21267.4|21267.78|21267.78|21267.4|21267.4|0
1648798370000|2022-04-01 07:32:50|21267.61|21267.61|21267.44|21267.44|21267.61|21267.61|21267.44|21267.44|0
1648798380000|2022-04-01 07:33:00|21268.03|21268.03|21268.3|21268.3|21268.3|21268.3|21267.81|21267.81|0
1648798390000|2022-04-01 07:33:10|21268.46|21268.46|21268.56|21268.56|21268.69|21268.69|21268.46|21268.46|0
1648798400000|2022-04-01 07:33:20|21268.53|21268.53|21267.77|21267.77|21268.53|21268.53|21267.69|21267.69|0
1648798410000|2022-04-01 07:33:30|21267.71|21267.71|21266.68|21266.68|21267.71|21267.71|21266.57|21266.57|0
1648798420000|2022-04-01 07:33:40|21266.9|21266.9|21267.06|21267.06|21267.14|21267.14|21266.59|21266.59|0
1648798430000|2022-04-01 07:33:50|21267.27|21267.27|21267.79|21267.79|21267.93|21267.93|21267.27|21267.27|0
1648798440000|2022-04-01 07:34:00|21267.58|21267.58|21267.15|21267.15|21267.58|21267.58|21267.15|21267.15|0
1648798450000|2022-04-01 07:34:10|21267.2|21267.2|21267.77|21267.77|21268.09|21268.09|21267.17|21267.17|0
1648798460000|2022-04-01 07:34:20|21267.9|21267.9|21269.56|21269.56|21269.56|21269.56|21267.9|21267.9|0
1648798470000|2022-04-01 07:34:30|21269.59|21269.59|21269.05|21269.05|21269.59|21269.59|21268.86|21268.86|0
1648798480000|2022-04-01 07:34:40|21269|21269|21269.28|21269.28|21269.28|21269.28|21268.7|21268.7|0
1648798490000|2022-04-01 07:34:50|21269.17|21269.17|21268.34|21268.34|21269.17|21269.17|21268.34|21268.34|0
1648798500000|2022-04-01 07:35:00|21268.26|21268.26|21266.78|21266.78|21268.26|21268.26|21266.78|21266.78|0
1648798510000|2022-04-01 07:35:10|21266.79|21266.79|21266.86|21266.86|21267|21267|21266.78|21266.78|0
1648798520000|2022-04-01 07:35:20|21266.82|21266.82|21266.92|21266.92|21266.92|21266.92|21266.15|21266.15|0
1648798530000|2022-04-01 07:35:30|21266.73|21266.73|21266.07|21266.07|21266.73|21266.73|21265.92|21265.92|0
1648798540000|2022-04-01 07:35:40|21265.88|21265.88|21265.18|21265.18|21265.88|21265.88|21265.14|21265.14|0
1648798550000|2022-04-01 07:35:50|21265.21|21265.21|21263.49|21263.49|21265.27|21265.27|21263.49|21263.49|0
1648798560000|2022-04-01 07:36:00|21263.64|21263.64|21263.65|21263.65|21264.25|21264.25|21263.5|21263.5|0
1648798570000|2022-04-01 07:36:10|21263.54|21263.54|21263.08|21263.08|21263.54|21263.54|21262.95|21262.95|0
1648798580000|2022-04-01 07:36:20|21262.89|21262.89|21262.44|21262.44|21262.89|21262.89|21262.25|21262.25|0
1648798590000|2022-04-01 07:36:30|21262.29|21262.29|21262.59|21262.59|21262.67|21262.67|21262.16|21262.16|0
1648798600000|2022-04-01 07:36:40|21262.7|21262.7|21262.02|21262.02|21262.7|21262.7|21261.81|21261.81|0
1648798610000|2022-04-01 07:36:50|21261.99|21261.99|21262.18|21262.18|21262.26|21262.26|21261.71|21261.71|0
1648798620000|2022-04-01 07:37:00|21261.5|21261.5|21260.44|21260.44|21261.5|21261.5|21260.33|21260.33|0
1648798630000|2022-04-01 07:37:10|21260.23|21260.23|21259.77|21259.77|21260.3|21260.3|21259.77|21259.77|0
1648798640000|2022-04-01 07:37:20|21259.8|21259.8|21260.5|21260.5|21260.65|21260.65|21259.8|21259.8|0
1648798650000|2022-04-01 07:37:30|21260.46|21260.46|21260.08|21260.08|21260.46|21260.46|21260.08|21260.08|0
1648798660000|2022-04-01 07:37:40|21260.13|21260.13|21259.96|21259.96|21260.25|21260.25|21259.77|21259.77|0
1648798670000|2022-04-01 07:37:50|21259.85|21259.85|21258.58|21258.58|21259.85|21259.85|21258.47|21258.47|0
1648798680000|2022-04-01 07:38:00|21258.44|21258.44|21256.16|21256.16|21258.6|21258.6|21256.05|21256.05|0
1648798690000|2022-04-01 07:38:10|21256.11|21256.11|21256.23|21256.23|21256.37|21256.37|21255.92|21255.92|0
1648798700000|2022-04-01 07:38:20|21256.28|21256.28|21256.14|21256.14|21256.28|21256.28|21256.01|21256.01|0
1648798710000|2022-04-01 07:38:30|21256.33|21256.33|21257.03|21257.03|21257.25|21257.25|21256.33|21256.33|0
1648798720000|2022-04-01 07:38:40|21256.93|21256.93|21255.79|21255.79|21257.07|21257.07|21255.79|21255.79|0
1648798730000|2022-04-01 07:38:50|21255.82|21255.82|21255.29|21255.29|21255.82|21255.82|21255.29|21255.29|0
1648798740000|2022-04-01 07:39:00|21255.41|21255.41|21255.82|21255.82|21256.01|21256.01|21255.18|21255.18|0
1648798750000|2022-04-01 07:39:10|21255.69|21255.69|21255.89|21255.89|21256.12|21256.12|21255.69|21255.69|0
1648798760000|2022-04-01 07:39:20|21255.98|21255.98|21256.24|21256.24|21256.26|21256.26|21255.56|21255.56|0
1648798770000|2022-04-01 07:39:30|21256.16|21256.16|21255.9|21255.9|21256.16|21256.16|21255.9|21255.9|0
1648798780000|2022-04-01 07:39:40|21255.87|21255.87|21255.21|21255.21|21255.87|21255.87|21254.77|21254.77|0
1648798790000|2022-04-01 07:39:50|21255.14|21255.14|21255.37|21255.37|21255.52|21255.52|21255.14|21255.14|0
1648798800000|2022-04-01 07:40:00|21255.4|21255.4|21254.92|21254.92|21255.4|21255.4|21254.92|21254.92|0
1648798810000|2022-04-01 07:40:10|21254.87|21254.87|21253.86|21253.86|21255.3|21255.3|21253.78|21253.78|0
1648798820000|2022-04-01 07:40:20|21253.81|21253.81|21253.82|21253.82|21254.21|21254.21|21253.61|21253.61|0
1648798830000|2022-04-01 07:40:30|21253.9|21253.9|21253.83|21253.83|21254.29|21254.29|21253.34|21253.34|0
1648798840000|2022-04-01 07:40:40|21253.68|21253.68|21253.51|21253.51|21253.68|21253.68|21253.51|21253.51|0
1648798850000|2022-04-01 07:40:50|21253.58|21253.58|21252.71|21252.71|21253.58|21253.58|21252.71|21252.71|0
1648798860000|2022-04-01 07:41:00|21252.83|21252.83|21252.17|21252.17|21252.89|21252.89|21252.17|21252.17|0
1648798870000|2022-04-01 07:41:10|21252.27|21252.27|21251.94|21251.94|21252.27|21252.27|21251.91|21251.91|0
1648798880000|2022-04-01 07:41:20|21251.99|21251.99|21251.49|21251.49|21251.99|21251.99|21251.13|21251.13|0
1648798890000|2022-04-01 07:41:30|21251.35|21251.35|21251.49|21251.49|21251.67|21251.67|21251.35|21251.35|0
1648798900000|2022-04-01 07:41:40|21251.4|21251.4|21250.69|21250.69|21251.4|21251.4|21250.69|21250.69|0
1648798910000|2022-04-01 07:41:50|21249.61|21249.61|21247.95|21247.95|21249.61|21249.61|21247.95|21247.95|0
1648798920000|2022-04-01 07:42:00|21248|21248|21247.36|21247.36|21248|21248|21247.36|21247.36|0
1648798930000|2022-04-01 07:42:10|21247.44|21247.44|21246.74|21246.74|21247.44|21247.44|21246.74|21246.74|0
1648798940000|2022-04-01 07:42:20|21247.25|21247.25|21246.48|21246.48|21247.41|21247.41|21246.48|21246.48|0
1648798950000|2022-04-01 07:42:30|21246.35|21246.35|21245.24|21245.24|21246.43|21246.43|21245.08|21245.08|0
1648798960000|2022-04-01 07:42:40|21245.3|21245.3|21245.6|21245.6|21245.98|21245.98|21245.3|21245.3|0
1648798970000|2022-04-01 07:42:50|21245.26|21245.26|21244.16|21244.16|21245.56|21245.56|21244.16|21244.16|0
1648798980000|2022-04-01 07:43:00|21244.19|21244.19|21243.09|21243.09|21244.19|21244.19|21242.91|21242.91|0
1648798990000|2022-04-01 07:43:10|21242.93|21242.93|21241.9|21241.9|21242.98|21242.98|21241.9|21241.9|0
1648799000000|2022-04-01 07:43:20|21242.04|21242.04|21242.3|21242.3|21242.3|21242.3|21241.88|21241.88|0
1648799010000|2022-04-01 07:43:30|21242.52|21242.52|21241.37|21241.37|21242.56|21242.56|21241.37|21241.37|0
1648799020000|2022-04-01 07:43:40|21241.31|21241.31|21241.08|21241.08|21241.31|21241.31|21241.02|21241.02|0
1648799030000|2022-04-01 07:43:50|21240.81|21240.81|21240.41|21240.41|21240.84|21240.84|21240.41|21240.41|0
1648799040000|2022-04-01 07:44:00|21240.59|21240.59|21239.96|21239.96|21240.59|21240.59|21239.96|21239.96|0
1648799050000|2022-04-01 07:44:10|21240.03|21240.03|21240.07|21240.07|21240.17|21240.17|21239.93|21239.93|0
1648799060000|2022-04-01 07:44:20|21240.14|21240.14|21240.69|21240.69|21240.75|21240.75|21240.14|21240.14|0
1648799070000|2022-04-01 07:44:30|21240.91|21240.91|21241.45|21241.45|21241.5|21241.5|21240.74|21240.74|0
1648799080000|2022-04-01 07:44:40|21241.33|21241.33|21241.81|21241.81|21242.37|21242.37|21241.12|21241.12|0
1648799090000|2022-04-01 07:44:50|21241.73|21241.73|21241.52|21241.52|21242|21242|21241.45|21241.45|0
1648799100000|2022-04-01 07:45:00|21241.62|21241.62|21241.02|21241.02|21241.67|21241.67|21240.96|21240.96|0
1648799110000|2022-04-01 07:45:10|21240.95|21240.95|21240.57|21240.57|21241.01|21241.01|21240.54|21240.54|0
1648799120000|2022-04-01 07:45:20|21240.65|21240.65|21241.89|21241.89|21242.43|21242.43|21240.65|21240.65|0
1648799130000|2022-04-01 07:45:30|21241.98|21241.98|21241.92|21241.92|21242.09|21242.09|21241.92|21241.92|0
1648799140000|2022-04-01 07:45:40|21241.95|21241.95|21242.76|21242.76|21242.81|21242.81|21241.95|21241.95|0
1648799150000|2022-04-01 07:45:50|21242.93|21242.93|21242.55|21242.55|21242.93|21242.93|21242.41|21242.41|0
1648799160000|2022-04-01 07:46:00|21242.49|21242.49|21244.36|21244.36|21244.36|21244.36|21242.49|21242.49|0
1648799170000|2022-04-01 07:46:10|21244.14|21244.14|21244.52|21244.52|21244.52|21244.52|21244.14|21244.14|0
1648799180000|2022-04-01 07:46:20|21244.35|21244.35|21243.43|21243.43|21244.35|21244.35|21243.43|21243.43|0
1648799190000|2022-04-01 07:46:30|21243.57|21243.57|21243.81|21243.81|21243.81|21243.81|21243.57|21243.57|0
1648799200000|2022-04-01 07:46:40|21243.84|21243.84|21243.96|21243.96|21244.01|21244.01|21243.61|21243.61|0
1648799210000|2022-04-01 07:46:50|21244.07|21244.07|21244.37|21244.37|21244.37|21244.37|21244.07|21244.07|0
1648799220000|2022-04-01 07:47:00|21244.55|21244.55|21246.63|21246.63|21246.63|21246.63|21244.46|21244.46|0
1648799230000|2022-04-01 07:47:10|21246.58|21246.58|21248.2|21248.2|21248.32|21248.32|21246.58|21246.58|0
1648799240000|2022-04-01 07:47:20|21248.15|21248.15|21248.22|21248.22|21248.27|21248.27|21248.15|21248.15|0
1648799250000|2022-04-01 07:47:30|21248.4|21248.4|21248.97|21248.97|21249|21249|21248.4|21248.4|0
1648799260000|2022-04-01 07:47:40|21249.11|21249.11|21249.2|21249.2|21249.33|21249.33|21248.92|21248.92|0
1648799270000|2022-04-01 07:47:50|21249.26|21249.26|21249.15|21249.15|21249.26|21249.26|21248.85|21248.85|0
1648799280000|2022-04-01 07:48:00|21249.32|21249.32|21249.55|21249.55|21250.2|21250.2|21249.32|21249.32|0
1648799290000|2022-04-01 07:48:10|21250.13|21250.13|21250.24|21250.24|21250.4|21250.4|21249.91|21249.91|0
1648799300000|2022-04-01 07:48:20|21250.39|21250.39|21250.76|21250.76|21250.88|21250.88|21250.31|21250.31|0
1648799310000|2022-04-01 07:48:30|21251.12|21251.12|21252.22|21252.22|21252.3|21252.3|21251.12|21251.12|0
1648799320000|2022-04-01 07:48:40|21252.46|21252.46|21252.22|21252.22|21252.59|21252.59|21251.96|21251.96|0
1648799330000|2022-04-01 07:48:50|21252.54|21252.54|21253.22|21253.22|21253.22|21253.22|21252.36|21252.36|0
1648799340000|2022-04-01 07:49:00|21253.3|21253.3|21252.8|21252.8|21253.37|21253.37|21252.6|21252.6|0
1648799350000|2022-04-01 07:49:10|21252.69|21252.69|21252.67|21252.67|21252.69|21252.69|21252.34|21252.34|0
1648799360000|2022-04-01 07:49:20|21252.92|21252.92|21253.28|21253.28|21253.28|21253.28|21252.92|21252.92|0
1648799370000|2022-04-01 07:49:30|21253.23|21253.23|21254.45|21254.45|21254.49|21254.49|21253.23|21253.23|0
1648799380000|2022-04-01 07:49:40|21254.48|21254.48|21253.98|21253.98|21254.61|21254.61|21253.9|21253.9|0
1648799390000|2022-04-01 07:49:50|21254.26|21254.26|21254.86|21254.86|21254.9|21254.9|21254.26|21254.26|0
1648799400000|2022-04-01 07:50:00|21254.94|21254.94|21256.11|21256.11|21256.29|21256.29|21254.82|21254.82|0
1648799410000|2022-04-01 07:50:10|21256.37|21256.37|21258.35|21258.35|21258.6|21258.6|21256.37|21256.37|0
1648799420000|2022-04-01 07:50:20|21258.19|21258.19|21258.67|21258.67|21258.86|21258.86|21257.88|21257.88|0
1648799430000|2022-04-01 07:50:30|21258.45|21258.45|21258.79|21258.79|21258.85|21258.85|21258.45|21258.45|0
1648799440000|2022-04-01 07:50:40|21258.86|21258.86|21259.45|21259.45|21259.45|21259.45|21258.86|21258.86|0
1648799450000|2022-04-01 07:50:50|21259.51|21259.51|21261.68|21261.68|21261.68|21261.68|21259.4|21259.4|0
1648799460000|2022-04-01 07:51:00|21261.84|21261.84|21262.32|21262.32|21262.52|21262.52|21261.74|21261.74|0
1648799470000|2022-04-01 07:51:10|21262.28|21262.28|21262.26|21262.26|21262.36|21262.36|21262.04|21262.04|0
1648799480000|2022-04-01 07:51:20|21262.03|21262.03|21261.75|21261.75|21262.03|21262.03|21261.43|21261.43|0
1648799490000|2022-04-01 07:51:30|21261.64|21261.64|21261.31|21261.31|21261.69|21261.69|21261.31|21261.31|0
1648799500000|2022-04-01 07:51:40|21261.35|21261.35|21261.01|21261.01|21261.51|21261.51|21260.84|21260.84|0
1648799510000|2022-04-01 07:51:50|21261.04|21261.04|21261.09|21261.09|21261.35|21261.35|21261.04|21261.04|0
1648799520000|2022-04-01 07:52:00|21261.25|21261.25|21262.43|21262.43|21262.43|21262.43|21261.18|21261.18|0
1648799530000|2022-04-01 07:52:10|21262.5|21262.5|21262.44|21262.44|21262.5|21262.5|21262.33|21262.33|0
1648799540000|2022-04-01 07:52:20|21262.54|21262.54|21262.58|21262.58|21262.58|21262.58|21262.54|21262.54|0
1648799550000|2022-04-01 07:52:30|21262.68|21262.68|21263|21263|21263|21263|21262.25|21262.25|0
1648799560000|2022-04-01 07:52:40|21263.1|21263.1|21263.46|21263.46|21263.46|21263.46|21263.05|21263.05|0
1648799570000|2022-04-01 07:52:50|21263.53|21263.53|21264.1|21264.1|21264.21|21264.21|21263.53|21263.53|0
1648799580000|2022-04-01 07:53:00|21264.13|21264.13|21264.53|21264.53|21264.69|21264.69|21264.1|21264.1|0
1648799590000|2022-04-01 07:53:10|21264.63|21264.63|21265.21|21265.21|21265.21|21265.21|21264.63|21264.63|0
1648799600000|2022-04-01 07:53:20|21265.18|21265.18|21265.29|21265.29|21265.29|21265.29|21265.07|21265.07|0
1648799610000|2022-04-01 07:53:30|21265.39|21265.39|21264.48|21264.48|21265.67|21265.67|21264.24|21264.24|0
1648799620000|2022-04-01 07:53:40|21264.4|21264.4|21264.38|21264.38|21264.6|21264.6|21264.38|21264.38|0
1648799630000|2022-04-01 07:53:50|21264.56|21264.56|21264.35|21264.35|21264.56|21264.56|21264.35|21264.35|0
1648799640000|2022-04-01 07:54:00|21264.43|21264.43|21265.32|21265.32|21265.54|21265.54|21264.43|21264.43|0
1648799650000|2022-04-01 07:54:10|21264.53|21264.53|21263.14|21263.14|21264.59|21264.59|21263|21263|0
1648799660000|2022-04-01 07:54:20|21262.32|21262.32|21261.58|21261.58|21262.32|21262.32|21261.53|21261.53|0
1648799670000|2022-04-01 07:54:30|21261.53|21261.53|21261.15|21261.15|21261.65|21261.65|21261.02|21261.02|0
1648799680000|2022-04-01 07:54:40|21261.35|21261.35|21261.47|21261.47|21261.86|21261.86|21261.25|21261.25|0
1648799690000|2022-04-01 07:54:50|21261.55|21261.55|21262.16|21262.16|21262.18|21262.18|21261.55|21261.55|0
1648799700000|2022-04-01 07:55:00|21262.08|21262.08|21261.4|21261.4|21262.68|21262.68|21261.32|21261.32|0
1648799710000|2022-04-01 07:55:10|21261.46|21261.46|21261.84|21261.84|21262.18|21262.18|21261.46|21261.46|0
1648799720000|2022-04-01 07:55:20|21261.69|21261.69|21261.46|21261.46|21261.83|21261.83|21261.36|21261.36|0
1648799730000|2022-04-01 07:55:30|21261.42|21261.42|21261.04|21261.04|21261.84|21261.84|21261.04|21261.04|0
1648799740000|2022-04-01 07:55:40|21261.08|21261.08|21259.48|21259.48|21261.08|21261.08|21258.92|21258.92|0
1648799750000|2022-04-01 07:55:50|21259.32|21259.32|21259.1|21259.1|21259.39|21259.39|21259.1|21259.1|0
1648799760000|2022-04-01 07:56:00|21259.04|21259.04|21254.65|21254.65|21259.38|21259.38|21254.57|21254.57|0
1648799770000|2022-04-01 07:56:10|21254.72|21254.72|21255.65|21255.65|21256.04|21256.04|21254.2|21254.2|0
1648799780000|2022-04-01 07:56:20|21255.76|21255.76|21255.52|21255.52|21255.76|21255.76|21255.47|21255.47|0
1648799790000|2022-04-01 07:56:30|21255.46|21255.46|21255.42|21255.42|21255.89|21255.89|21255.42|21255.42|0
1648799800000|2022-04-01 07:56:40|21255.45|21255.45|21254.89|21254.89|21255.45|21255.45|21254.87|21254.87|0
1648799810000|2022-04-01 07:56:50|21254.83|21254.83|21253.41|21253.41|21254.86|21254.86|21253.41|21253.41|0
1648799820000|2022-04-01 07:57:00|21253.54|21253.54|21251.14|21251.14|21253.54|21253.54|21251.11|21251.11|0
1648799830000|2022-04-01 07:57:10|21251.1|21251.1|21250.84|21250.84|21251.15|21251.15|21250.84|21250.84|0
1648799840000|2022-04-01 07:57:20|21250.62|21250.62|21249.85|21249.85|21250.85|21250.85|21249.65|21249.65|0
1648799850000|2022-04-01 07:57:30|21249.73|21249.73|21249.43|21249.43|21249.83|21249.83|21249.43|21249.43|0
1648799860000|2022-04-01 07:57:40|21249.36|21249.36|21249.61|21249.61|21249.69|21249.69|21248.48|21248.48|0
1648799870000|2022-04-01 07:57:50|21249.52|21249.52|21249|21249|21249.65|21249.65|21248.68|21248.68|0
1648799880000|2022-04-01 07:58:00|21248.88|21248.88|21247.76|21247.76|21248.88|21248.88|21247.76|21247.76|0
1648799890000|2022-04-01 07:58:10|21247.87|21247.87|21248.75|21248.75|21248.75|21248.75|21247.87|21247.87|0
1648799900000|2022-04-01 07:58:20|21248.68|21248.68|21248.39|21248.39|21248.72|21248.72|21248.29|21248.29|0
1648799910000|2022-04-01 07:58:30|21248.32|21248.32|21246.98|21246.98|21248.32|21248.32|21246.98|21246.98|0
1648799920000|2022-04-01 07:58:40|21247.15|21247.15|21247.5|21247.5|21247.5|21247.5|21247.05|21247.05|0
1648799930000|2022-04-01 07:58:50|21247.53|21247.53|21248.64|21248.64|21248.64|21248.64|21247.35|21247.35|0
1648799940000|2022-04-01 07:59:00|21248.74|21248.74|21248.6|21248.6|21248.74|21248.74|21248.45|21248.45|0
1648799950000|2022-04-01 07:59:10|21248.68|21248.68|21249.19|21249.19|21249.19|21249.19|21248.68|21248.68|0
1648799960000|2022-04-01 07:59:20|21249.27|21249.27|21249.12|21249.12|21249.42|21249.42|21249.06|21249.06|0
1648799970000|2022-04-01 07:59:30|21249.07|21249.07|21250.52|21250.52|21250.58|21250.58|21249.07|21249.07|0
1648799980000|2022-04-01 07:59:40|21250.39|21250.39|21249.93|21249.93|21250.39|21250.39|21249.79|21249.79|0
1648799990000|2022-04-01 07:59:50|21249.59|21249.59|21251.19|21251.19|21251.93|21251.93|21249.43|21249.43|0
1648800000000|2022-04-01 08:00:00|21251.27|21251.27|21250.58|21250.58|21251.55|21251.55|21250.39|21250.39|0
1648800010000|2022-04-01 08:00:10|21250.73|21250.73|21250.26|21250.26|21250.79|21250.79|21249.99|21249.99|0
1648800020000|2022-04-01 08:00:20|21250.13|21250.13|21250.58|21250.58|21250.86|21250.86|21250.09|21250.09|0
1648800030000|2022-04-01 08:00:30|21250.39|21250.39|21249.86|21249.86|21250.46|21250.46|21249.81|21249.81|0
1648800040000|2022-04-01 08:00:40|21249.95|21249.95|21249.85|21249.85|21250.03|21250.03|21249.77|21249.77|0
1648800050000|2022-04-01 08:00:50|21249.87|21249.87|21249.89|21249.89|21249.89|21249.89|21249.24|21249.24|0
1648800060000|2022-04-01 08:01:00|21249.86|21249.86|21250.78|21250.78|21250.78|21250.78|21249.86|21249.86|0
1648800070000|2022-04-01 08:01:10|21250.75|21250.75|21251.12|21251.12|21251.14|21251.14|21250.72|21250.72|0
1648800080000|2022-04-01 08:01:20|21251.27|21251.27|21252.16|21252.16|21252.17|21252.17|21251.07|21251.07|0
1648800090000|2022-04-01 08:01:30|21252.25|21252.25|21251.97|21251.97|21252.45|21252.45|21251.95|21251.95|0
1648800100000|2022-04-01 08:01:40|21252.24|21252.24|21252.86|21252.86|21252.86|21252.86|21252.24|21252.24|0
1648800110000|2022-04-01 08:01:50|21252.96|21252.96|21252.7|21252.7|21252.96|21252.96|21252.56|21252.56|0
1648800120000|2022-04-01 08:02:00|21252.83|21252.83|21251.67|21251.67|21252.83|21252.83|21251.56|21251.56|0
1648800130000|2022-04-01 08:02:10|21251.24|21251.24|21251.31|21251.31|21251.34|21251.34|21251.11|21251.11|0
1648800140000|2022-04-01 08:02:20|21251.34|21251.34|21252.01|21252.01|21252.09|21252.09|21251.15|21251.15|0
1648800150000|2022-04-01 08:02:30|21252.16|21252.16|21252.98|21252.98|21252.98|21252.98|21252.16|21252.16|0
1648800160000|2022-04-01 08:02:40|21253.06|21253.06|21253.57|21253.57|21253.66|21253.66|21252.99|21252.99|0
1648800170000|2022-04-01 08:02:50|21253.64|21253.64|21253.76|21253.76|21253.88|21253.88|21253.64|21253.64|0
1648800180000|2022-04-01 08:03:00|21253.84|21253.84|21254.65|21254.65|21254.65|21254.65|21253.84|21253.84|0
1648800190000|2022-04-01 08:03:10|21254.63|21254.63|21254.54|21254.54|21254.75|21254.75|21254.39|21254.39|0
1648800200000|2022-04-01 08:03:20|21254.65|21254.65|21255.68|21255.68|21255.68|21255.68|21254.65|21254.65|0
1648800210000|2022-04-01 08:03:30|21255.74|21255.74|21252.99|21252.99|21256.08|21256.08|21252.89|21252.89|0
1648800220000|2022-04-01 08:03:40|21252.94|21252.94|21252.71|21252.71|21252.99|21252.99|21252.58|21252.58|0
1648800230000|2022-04-01 08:03:50|21252.75|21252.75|21252.54|21252.54|21252.88|21252.88|21252.54|21252.54|0
1648800240000|2022-04-01 08:04:00|21252.35|21252.35|21252.01|21252.01|21252.56|21252.56|21252.01|21252.01|0
1648800250000|2022-04-01 08:04:10|21251.99|21251.99|21251.85|21251.85|21252.21|21252.21|21251.38|21251.38|0
1648800260000|2022-04-01 08:04:20|21251.98|21251.98|21252.02|21252.02|21252.1|21252.1|21251.98|21251.98|0
1648800270000|2022-04-01 08:04:30|21252.11|21252.11|21252.36|21252.36|21252.36|21252.36|21252.11|21252.11|0
1648800280000|2022-04-01 08:04:40|21252.32|21252.32|21252.14|21252.14|21252.32|21252.32|21252.1|21252.1|0
1648800290000|2022-04-01 08:04:50|21252.29|21252.29|21252.65|21252.65|21252.82|21252.82|21252.19|21252.19|0
1648800300000|2022-04-01 08:05:00|21252.94|21252.94|21253.56|21253.56|21253.9|21253.9|21252.91|21252.91|0
1648800310000|2022-04-01 08:05:10|21253.4|21253.4|21253.34|21253.34|21253.6|21253.6|21253.05|21253.05|0
1648800320000|2022-04-01 08:05:20|21253.44|21253.44|21254.43|21254.43|21254.43|21254.43|21253.44|21253.44|0
1648800330000|2022-04-01 08:05:30|21254.48|21254.48|21254.15|21254.15|21254.49|21254.49|21254.15|21254.15|0
1648800340000|2022-04-01 08:05:40|21254.21|21254.21|21254.84|21254.84|21254.89|21254.89|21254.21|21254.21|0
1648800350000|2022-04-01 08:05:50|21254.9|21254.9|21255.03|21255.03|21255.1|21255.1|21254.9|21254.9|0
1648800360000|2022-04-01 08:06:00|21254.95|21254.95|21256.7|21256.7|21256.91|21256.91|21254.95|21254.95|0
1648800370000|2022-04-01 08:06:10|21256.63|21256.63|21256.9|21256.9|21257.52|21257.52|21256.62|21256.62|0
1648800380000|2022-04-01 08:06:20|21256.86|21256.86|21255.66|21255.66|21257.17|21257.17|21255.52|21255.52|0
1648800390000|2022-04-01 08:06:30|21255.7|21255.7|21255.8|21255.8|21255.8|21255.8|21255.6|21255.6|0
1648800400000|2022-04-01 08:06:40|21255.74|21255.74|21255.48|21255.48|21255.78|21255.78|21255.42|21255.42|0
1648800410000|2022-04-01 08:06:50|21255.34|21255.34|21255.44|21255.44|21255.48|21255.48|21255.03|21255.03|0
1648800420000|2022-04-01 08:07:00|21255.66|21255.66|21256.39|21256.39|21256.39|21256.39|21255.66|21255.66|0
1648800430000|2022-04-01 08:07:10|21256.48|21256.48|21257.61|21257.61|21257.63|21257.63|21256.48|21256.48|0
1648800440000|2022-04-01 08:07:20|21257.76|21257.76|21257.06|21257.06|21257.95|21257.95|21256.93|21256.93|0
1648800450000|2022-04-01 08:07:30|21257.21|21257.21|21256.8|21256.8|21257.46|21257.46|21256.8|21256.8|0
1648800460000|2022-04-01 08:07:40|21256.86|21256.86|21256.4|21256.4|21257.13|21257.13|21256.34|21256.34|0
1648800470000|2022-04-01 08:07:50|21256.35|21256.35|21256.59|21256.59|21256.71|21256.71|21255.84|21255.84|0
1648800480000|2022-04-01 08:08:00|21256.54|21256.54|21256.12|21256.12|21256.54|21256.54|21256.12|21256.12|0
1648800490000|2022-04-01 08:08:10|21256.24|21256.24|21256.23|21256.23|21256.24|21256.24|21256.09|21256.09|0
1648800500000|2022-04-01 08:08:20|21256.31|21256.31|21254.47|21254.47|21256.31|21256.31|21254.41|21254.41|0
1648800510000|2022-04-01 08:08:30|21254.18|21254.18|21253.62|21253.62|21254.18|21254.18|21253.62|21253.62|0
1648800520000|2022-04-01 08:08:40|21253.55|21253.55|21252.9|21252.9|21253.55|21253.55|21252.83|21252.83|0
1648800530000|2022-04-01 08:08:50|21252.87|21252.87|21252.06|21252.06|21252.89|21252.89|21252.06|21252.06|0
1648800540000|2022-04-01 08:09:00|21252.02|21252.02|21252.55|21252.55|21252.66|21252.66|21252.02|21252.02|0
1648800550000|2022-04-01 08:09:10|21252.69|21252.69|21252.34|21252.34|21252.84|21252.84|21252.34|21252.34|0
1648800560000|2022-04-01 08:09:20|21252.17|21252.17|21251.48|21251.48|21252.17|21252.17|21251.48|21251.48|0
1648800570000|2022-04-01 08:09:30|21251.43|21251.43|21250.33|21250.33|21251.44|21251.44|21250.33|21250.33|0
1648800580000|2022-04-01 08:09:40|21249.91|21249.91|21250.11|21250.11|21250.18|21250.18|21249.8|21249.8|0
1648800590000|2022-04-01 08:09:50|21250.17|21250.17|21250.02|21250.02|21250.17|21250.17|21250.02|21250.02|0
1648800600000|2022-04-01 08:10:00|21250.2|21250.2|21249.63|21249.63|21250.2|21250.2|21249.63|21249.63|0
1648800610000|2022-04-01 08:10:10|21250.01|21250.01|21249.38|21249.38|21250.08|21250.08|21249.29|21249.29|0
1648800620000|2022-04-01 08:10:20|21249.44|21249.44|21249.29|21249.29|21249.56|21249.56|21249.24|21249.24|0
1648800630000|2022-04-01 08:10:30|21249.15|21249.15|21248.67|21248.67|21249.15|21249.15|21248.67|21248.67|0
1648800640000|2022-04-01 08:10:40|21248.75|21248.75|21249.25|21249.25|21249.53|21249.53|21248.75|21248.75|0
1648800650000|2022-04-01 08:10:50|21249.07|21249.07|21248.32|21248.32|21249.07|21249.07|21248.15|21248.15|0
1648800660000|2022-04-01 08:11:00|21248.4|21248.4|21248.73|21248.73|21248.8|21248.8|21248.4|21248.4|0
1648800670000|2022-04-01 08:11:10|21248.55|21248.55|21248.15|21248.15|21248.55|21248.55|21248.15|21248.15|0
1648800680000|2022-04-01 08:11:20|21248.05|21248.05|21247.36|21247.36|21248.05|21248.05|21247.36|21247.36|0
1648800690000|2022-04-01 08:11:30|21247.63|21247.63|21246.63|21246.63|21247.66|21247.66|21246.63|21246.63|0
1648800700000|2022-04-01 08:11:40|21246.71|21246.71|21246.71|21246.71|21246.71|21246.71|21246.71|21246.71|0
1648800710000|2022-04-01 08:11:50|21246.65|21246.65|21246.2|21246.2|21246.71|21246.71|21246.2|21246.2|0
1648800720000|2022-04-01 08:12:00|21246.31|21246.31|21245.89|21245.89|21246.31|21246.31|21245.84|21245.84|0
1648800730000|2022-04-01 08:12:10|21246.23|21246.23|21246.47|21246.47|21246.57|21246.57|21246.23|21246.23|0
1648800740000|2022-04-01 08:12:20|21246.36|21246.36|21246.44|21246.44|21246.47|21246.47|21246.36|21246.36|0
1648800750000|2022-04-01 08:12:30|21246.4|21246.4|21246.08|21246.08|21246.53|21246.53|21246.08|21246.08|0
1648800760000|2022-04-01 08:12:40|21246.03|21246.03|21246.01|21246.01|21246.31|21246.31|21246.01|21246.01|0
1648800770000|2022-04-01 08:12:50|21245.77|21245.77|21244.21|21244.21|21245.77|21245.77|21244.18|21244.18|0
1648800780000|2022-04-01 08:13:00|21244.56|21244.56|21243.1|21243.1|21244.56|21244.56|21242.88|21242.88|0
1648800790000|2022-04-01 08:13:10|21243.19|21243.19|21243.13|21243.13|21243.25|21243.25|21242.85|21242.85|0
1648800800000|2022-04-01 08:13:20|21243.3|21243.3|21243.33|21243.33|21243.35|21243.35|21243.06|21243.06|0
1648800810000|2022-04-01 08:13:30|21243.35|21243.35|21243.89|21243.89|21243.99|21243.99|21243.35|21243.35|0
1648800820000|2022-04-01 08:13:40|21243.75|21243.75|21243.87|21243.87|21243.87|21243.87|21243.57|21243.57|0
1648800830000|2022-04-01 08:13:50|21243.73|21243.73|21243.33|21243.33|21243.73|21243.73|21243.33|21243.33|0
1648800840000|2022-04-01 08:14:00|21243.02|21243.02|21242.9|21242.9|21243.02|21243.02|21242.9|21242.9|0
1648800850000|2022-04-01 08:14:10|21242.93|21242.93|21243.09|21243.09|21243.09|21243.09|21242.54|21242.54|0
1648800860000|2022-04-01 08:14:20|21243.04|21243.04|21242.95|21242.95|21243.19|21243.19|21242.92|21242.92|0
1648800870000|2022-04-01 08:14:30|21242.91|21242.91|21243.96|21243.96|21243.96|21243.96|21242.85|21242.85|0
1648800880000|2022-04-01 08:14:40|21244.09|21244.09|21244.6|21244.6|21244.6|21244.6|21243.87|21243.87|0
1648800890000|2022-04-01 08:14:50|21244.55|21244.55|21244.56|21244.56|21244.56|21244.56|21244.44|21244.44|0
1648800900000|2022-04-01 08:15:00|21244.49|21244.49|21245.19|21245.19|21245.19|21245.19|21244.34|21244.34|0
1648800910000|2022-04-01 08:15:10|21245.13|21245.13|21245.76|21245.76|21245.76|21245.76|21245.13|21245.13|0
1648800920000|2022-04-01 08:15:20|21245.8|21245.8|21246.05|21246.05|21246.1|21246.1|21245.8|21245.8|0
1648800930000|2022-04-01 08:15:30|21246.13|21246.13|21245.81|21245.81|21246.16|21246.16|21245.81|21245.81|0
1648800940000|2022-04-01 08:15:40|21245.75|21245.75|21245.7|21245.7|21245.75|21245.75|21245.7|21245.7|0
1648800950000|2022-04-01 08:15:50|21245.65|21245.65|21247.39|21247.39|21247.39|21247.39|21245.65|21245.65|0
1648800960000|2022-04-01 08:16:00|21247.57|21247.57|21247.61|21247.61|21248.01|21248.01|21247.57|21247.57|0
1648800970000|2022-04-01 08:16:10|21247.68|21247.68|21247.5|21247.5|21248.03|21248.03|21247.31|21247.31|0
1648800980000|2022-04-01 08:16:20|21247.63|21247.63|21247.86|21247.86|21247.99|21247.99|21247.49|21247.49|0
1648800990000|2022-04-01 08:16:30|21247.94|21247.94|21248.06|21248.06|21248.06|21248.06|21247.94|21247.94|0
1648801000000|2022-04-01 08:16:40|21247.97|21247.97|21247.93|21247.93|21248.26|21248.26|21247.93|21247.93|0
1648801010000|2022-04-01 08:16:50|21248.15|21248.15|21248.52|21248.52|21248.52|21248.52|21248.08|21248.08|0
1648801020000|2022-04-01 08:17:00|21248.84|21248.84|21249.67|21249.67|21249.85|21249.85|21248.77|21248.77|0
1648801030000|2022-04-01 08:17:10|21249.61|21249.61|21250.44|21250.44|21250.5|21250.5|21249.61|21249.61|0
1648801040000|2022-04-01 08:17:20|21250.5|21250.5|21251.9|21251.9|21251.9|21251.9|21250.5|21250.5|0
1648801050000|2022-04-01 08:17:30|21252.16|21252.16|21252.76|21252.76|21252.76|21252.76|21252.16|21252.16|0
1648801060000|2022-04-01 08:17:40|21252.82|21252.82|21253.96|21253.96|21253.96|21253.96|21252.82|21252.82|0
1648801070000|2022-04-01 08:17:50|21254.08|21254.08|21254.13|21254.13|21254.39|21254.39|21254.08|21254.08|0
1648801080000|2022-04-01 08:18:00|21253.98|21253.98|21255.16|21255.16|21255.16|21255.16|21253.98|21253.98|0
1648801090000|2022-04-01 08:18:10|21255.26|21255.26|21256.37|21256.37|21256.37|21256.37|21255.26|21255.26|0
1648801100000|2022-04-01 08:18:20|21256.29|21256.29|21256.17|21256.17|21256.47|21256.47|21256.17|21256.17|0
1648801110000|2022-04-01 08:18:30|21256.21|21256.21|21256.33|21256.33|21256.35|21256.35|21256.08|21256.08|0
1648801120000|2022-04-01 08:18:40|21256.22|21256.22|21256.85|21256.85|21256.85|21256.85|21256.22|21256.22|0
1648801130000|2022-04-01 08:18:50|21256.92|21256.92|21256.45|21256.45|21256.92|21256.92|21256.24|21256.24|0
1648801140000|2022-04-01 08:19:00|21256.61|21256.61|21256.01|21256.01|21256.85|21256.85|21255.85|21255.85|0
1648801150000|2022-04-01 08:19:10|21256.11|21256.11|21256.08|21256.08|21256.26|21256.26|21256.08|21256.08|0
1648801160000|2022-04-01 08:19:20|21256.3|21256.3|21257.04|21257.04|21257.04|21257.04|21256.3|21256.3|0
1648801170000|2022-04-01 08:19:30|21257.11|21257.11|21257.52|21257.52|21257.52|21257.52|21256.84|21256.84|0
1648801180000|2022-04-01 08:19:40|21257.45|21257.45|21257.29|21257.29|21257.52|21257.52|21257.03|21257.03|0
1648801190000|2022-04-01 08:19:50|21257.43|21257.43|21257.87|21257.87|21257.92|21257.92|21257.43|21257.43|0
1648801200000|2022-04-01 08:20:00|21257.76|21257.76|21258.96|21258.96|21258.97|21258.97|21257.76|21257.76|0
1648801210000|2022-04-01 08:20:10|21258.93|21258.93|21259.05|21259.05|21259.13|21259.13|21258.84|21258.84|0
1648801220000|2022-04-01 08:20:20|21258.84|21258.84|21259.71|21259.71|21259.71|21259.71|21258.84|21258.84|0
1648801230000|2022-04-01 08:20:30|21259.77|21259.77|21259.62|21259.62|21259.77|21259.77|21259.43|21259.43|0
1648801240000|2022-04-01 08:20:40|21259.69|21259.69|21259.8|21259.8|21259.95|21259.95|21259.69|21259.69|0
1648801250000|2022-04-01 08:20:50|21259.89|21259.89|21259.96|21259.96|21260.13|21260.13|21259.61|21259.61|0
1648801260000|2022-04-01 08:21:00|21259.89|21259.89|21259.69|21259.69|21259.96|21259.96|21259.46|21259.46|0
1648801270000|2022-04-01 08:21:10|21259.65|21259.65|21260.06|21260.06|21260.17|21260.17|21259.65|21259.65|0
1648801280000|2022-04-01 08:21:20|21260.17|21260.17|21260.48|21260.48|21260.56|21260.56|21260.17|21260.17|0
1648801290000|2022-04-01 08:21:30|21260.38|21260.38|21261.1|21261.1|21261.1|21261.1|21260.38|21260.38|0
1648801300000|2022-04-01 08:21:40|21261.28|21261.28|21262.15|21262.15|21262.67|21262.67|21261.28|21261.28|0
1648801310000|2022-04-01 08:21:50|21262.23|21262.23|21262.53|21262.53|21262.58|21262.58|21262.23|21262.23|0
1648801320000|2022-04-01 08:22:00|21262.69|21262.69|21262.61|21262.61|21262.73|21262.73|21262.49|21262.49|0
1648801330000|2022-04-01 08:22:10|21262.51|21262.51|21263.07|21263.07|21263.28|21263.28|21262.51|21262.51|0
1648801340000|2022-04-01 08:22:20|21263.15|21263.15|21264.15|21264.15|21264.15|21264.15|21263.15|21263.15|0
1648801350000|2022-04-01 08:22:30|21264.25|21264.25|21265.37|21265.37|21265.37|21265.37|21264.25|21264.25|0
1648801360000|2022-04-01 08:22:40|21265.45|21265.45|21265.52|21265.52|21265.75|21265.75|21265.45|21265.45|0
1648801370000|2022-04-01 08:22:50|21265.35|21265.35|21265.69|21265.69|21265.76|21265.76|21265.35|21265.35|0
1648801380000|2022-04-01 08:23:00|21265.58|21265.58|21265.75|21265.75|21265.75|21265.75|21265.02|21265.02|0
1648801390000|2022-04-01 08:23:10|21265.61|21265.61|21266.05|21266.05|21266.05|21266.05|21265.61|21265.61|0
1648801400000|2022-04-01 08:23:20|21266.45|21266.45|21265.97|21265.97|21266.45|21266.45|21265.97|21265.97|0
1648801410000|2022-04-01 08:23:30|21266.03|21266.03|21266.78|21266.78|21266.78|21266.78|21266.03|21266.03|0
1648801420000|2022-04-01 08:23:40|21266.89|21266.89|21267.9|21267.9|21267.98|21267.98|21266.89|21266.89|0
1648801430000|2022-04-01 08:23:50|21267.99|21267.99|21267.94|21267.94|21267.99|21267.99|21267.46|21267.46|0
1648801440000|2022-04-01 08:24:00|21267.96|21267.96|21269.05|21269.05|21269.05|21269.05|21267.96|21267.96|0
1648801450000|2022-04-01 08:24:10|21269.23|21269.23|21269.65|21269.65|21269.85|21269.85|21269.12|21269.12|0
1648801460000|2022-04-01 08:24:20|21269.57|21269.57|21269.47|21269.47|21269.89|21269.89|21269.47|21269.47|0
1648801470000|2022-04-01 08:24:30|21269.45|21269.45|21270.48|21270.48|21270.61|21270.61|21269.38|21269.38|0
1648801480000|2022-04-01 08:24:40|21270.38|21270.38|21270.89|21270.89|21270.96|21270.96|21270.38|21270.38|0
1648801490000|2022-04-01 08:24:50|21270.93|21270.93|21272.16|21272.16|21272.19|21272.19|21270.93|21270.93|0
1648801500000|2022-04-01 08:25:00|21272.34|21272.34|21272.98|21272.98|21273.11|21273.11|21272.34|21272.34|0
1648801510000|2022-04-01 08:25:10|21273.05|21273.05|21273.82|21273.82|21273.82|21273.82|21273.05|21273.05|0
1648801520000|2022-04-01 08:25:20|21273.71|21273.71|21274.01|21274.01|21274.04|21274.04|21273.67|21273.67|0
1648801530000|2022-04-01 08:25:30|21273.96|21273.96|21273.83|21273.83|21274.17|21274.17|21273.83|21273.83|0
1648801540000|2022-04-01 08:25:40|21274.11|21274.11|21274.33|21274.33|21274.38|21274.38|21274.11|21274.11|0
1648801550000|2022-04-01 08:25:50|21274.25|21274.25|21274.48|21274.48|21274.56|21274.56|21274.24|21274.24|0
1648801560000|2022-04-01 08:26:00|21274.56|21274.56|21274.3|21274.3|21274.56|21274.56|21274.19|21274.19|0
1648801570000|2022-04-01 08:26:10|21274.52|21274.52|21274.8|21274.8|21274.87|21274.87|21274.52|21274.52|0
1648801580000|2022-04-01 08:26:20|21274.98|21274.98|21275.13|21275.13|21275.13|21275.13|21274.98|21274.98|0
1648801590000|2022-04-01 08:26:30|21275.18|21275.18|21275.86|21275.86|21275.86|21275.86|21275.12|21275.12|0
1648801600000|2022-04-01 08:26:40|21275.84|21275.84|21275.77|21275.77|21276.17|21276.17|21275.53|21275.53|0
1648801610000|2022-04-01 08:26:50|21275.93|21275.93|21276.62|21276.62|21276.62|21276.62|21275.93|21275.93|0
1648801620000|2022-04-01 08:27:00|21276.97|21276.97|21278.67|21278.67|21278.67|21278.67|21276.97|21276.97|0
1648801630000|2022-04-01 08:27:10|21278.64|21278.64|21277.72|21277.72|21278.64|21278.64|21277.39|21277.39|0
1648801640000|2022-04-01 08:27:20|21277.63|21277.63|21277.73|21277.73|21277.73|21277.73|21277.46|21277.46|0
1648801650000|2022-04-01 08:27:30|21277.89|21277.89|21278.47|21278.47|21278.47|21278.47|21277.75|21277.75|0
1648801660000|2022-04-01 08:27:40|21278.51|21278.51|21278.34|21278.34|21278.51|21278.51|21278.23|21278.23|0
1648801670000|2022-04-01 08:27:50|21278.36|21278.36|21278.33|21278.33|21278.8|21278.8|21278.31|21278.31|0
1648801680000|2022-04-01 08:28:00|21278.16|21278.16|21278.2|21278.2|21278.38|21278.38|21278.04|21278.04|0
1648801690000|2022-04-01 08:28:10|21278.09|21278.09|21277.62|21277.62|21278.09|21278.09|21277.62|21277.62|0
1648801700000|2022-04-01 08:28:20|21277.69|21277.69|21277.6|21277.6|21277.89|21277.89|21277.6|21277.6|0
1648801710000|2022-04-01 08:28:30|21277.65|21277.65|21278.75|21278.75|21278.75|21278.75|21277.65|21277.65|0
1648801720000|2022-04-01 08:28:40|21278.65|21278.65|21278.47|21278.47|21279.1|21279.1|21278.47|21278.47|0
1648801730000|2022-04-01 08:28:50|21278.37|21278.37|21278.4|21278.4|21278.69|21278.69|21278.21|21278.21|0
1648801740000|2022-04-01 08:29:00|21278.18|21278.18|21278.29|21278.29|21278.52|21278.52|21278.18|21278.18|0
1648801750000|2022-04-01 08:29:10|21278.19|21278.19|21278.23|21278.23|21278.71|21278.71|21278.09|21278.09|0
1648801760000|2022-04-01 08:29:20|21277.99|21277.99|21278.21|21278.21|21278.31|21278.31|21277.99|21277.99|0
1648801770000|2022-04-01 08:29:30|21278.3|21278.3|21278.26|21278.26|21278.3|21278.3|21277.97|21277.97|0
1648801780000|2022-04-01 08:29:40|21278.47|21278.47|21280.97|21280.97|21280.97|21280.97|21278.29|21278.29|0
1648801790000|2022-04-01 08:29:50|21281.01|21281.01|21280.99|21280.99|21281.18|21281.18|21280.99|21280.99|0
1648801800000|2022-04-01 08:30:00|21281.01|21281.01|21280.23|21280.23|21281.01|21281.01|21280.15|21280.15|0
1648801810000|2022-04-01 08:30:10|21280.29|21280.29|21280.12|21280.12|21280.42|21280.42|21280.09|21280.09|0
1648801820000|2022-04-01 08:30:20|21280|21280|21280.2|21280.2|21280.27|21280.27|21280|21280|0
1648801830000|2022-04-01 08:30:30|21280.27|21280.27|21281.18|21281.18|21281.18|21281.18|21280.27|21280.27|0
1648801840000|2022-04-01 08:30:40|21281.21|21281.21|21282.42|21282.42|21282.42|21282.42|21281.21|21281.21|0
1648801850000|2022-04-01 08:30:50|21282.49|21282.49|21282.44|21282.44|21282.83|21282.83|21282.31|21282.31|0
1648801860000|2022-04-01 08:31:00|21282.54|21282.54|21282.9|21282.9|21283.04|21283.04|21282.54|21282.54|0
1648801870000|2022-04-01 08:31:10|21283.1|21283.1|21283.49|21283.49|21283.49|21283.49|21283.1|21283.1|0
1648801880000|2022-04-01 08:31:20|21283.5|21283.5|21284.19|21284.19|21284.19|21284.19|21283.41|21283.41|0
1648801890000|2022-04-01 08:31:30|21284.25|21284.25|21284.68|21284.68|21284.68|21284.68|21284.24|21284.24|0
1648801900000|2022-04-01 08:31:40|21284.72|21284.72|21285.12|21285.12|21285.12|21285.12|21284.72|21284.72|0
1648801910000|2022-04-01 08:31:50|21285.15|21285.15|21286.09|21286.09|21286.19|21286.19|21285.15|21285.15|0
1648801920000|2022-04-01 08:32:00|21286.24|21286.24|21289.26|21289.26|21289.26|21289.26|21286.24|21286.24|0
1648801930000|2022-04-01 08:32:10|21289.37|21289.37|21290.64|21290.64|21290.71|21290.71|21289.3|21289.3|0
1648801940000|2022-04-01 08:32:20|21290.89|21290.89|21291.56|21291.56|21291.56|21291.56|21290.89|21290.89|0
1648801950000|2022-04-01 08:32:30|21291.63|21291.63|21291.59|21291.59|21291.64|21291.64|21291.42|21291.42|0
1648801960000|2022-04-01 08:32:40|21291.87|21291.87|21292.44|21292.44|21292.44|21292.44|21291.73|21291.73|0
1648801970000|2022-04-01 08:32:50|21292.52|21292.52|21292.55|21292.55|21292.63|21292.63|21292.51|21292.51|0
1648801980000|2022-04-01 08:33:00|21292.66|21292.66|21293.43|21293.43|21293.48|21293.48|21292.66|21292.66|0
1648801990000|2022-04-01 08:33:10|21293.5|21293.5|21294.38|21294.38|21294.38|21294.38|21293.5|21293.5|0
1648802000000|2022-04-01 08:33:20|21294.52|21294.52|21295.14|21295.14|21295.14|21295.14|21294.52|21294.52|0
1648802010000|2022-04-01 08:33:30|21295.31|21295.31|21296.05|21296.05|21296.33|21296.33|21295.31|21295.31|0
1648802020000|2022-04-01 08:33:40|21296.07|21296.07|21297.38|21297.38|21297.38|21297.38|21295.7|21295.7|0
1648802030000|2022-04-01 08:33:50|21297.56|21297.56|21296.63|21296.63|21297.56|21297.56|21296.4|21296.4|0
1648802040000|2022-04-01 08:34:00|21296.71|21296.71|21298.19|21298.19|21298.52|21298.52|21296.71|21296.71|0
1648802050000|2022-04-01 08:34:10|21298.03|21298.03|21298|21298|21298.04|21298.04|21297.76|21297.76|0
1648802060000|2022-04-01 08:34:20|21297.93|21297.93|21297.8|21297.8|21298.17|21298.17|21297.8|21297.8|0
1648802070000|2022-04-01 08:34:30|21297.92|21297.92|21297.9|21297.9|21298.14|21298.14|21297.83|21297.83|0
1648802080000|2022-04-01 08:34:40|21297.82|21297.82|21298.06|21298.06|21298.11|21298.11|21297.72|21297.72|0
1648802090000|2022-04-01 08:34:50|21298.02|21298.02|21297.97|21297.97|21298.02|21298.02|21297.36|21297.36|0
1648802100000|2022-04-01 08:35:00|21298.13|21298.13|21298.02|21298.02|21298.39|21298.39|21297.73|21297.73|0
1648802110000|2022-04-01 08:35:10|21298.18|21298.18|21298.26|21298.26|21298.43|21298.43|21298.08|21298.08|0
1648802120000|2022-04-01 08:35:20|21298.42|21298.42|21298.34|21298.34|21298.69|21298.69|21298.26|21298.26|0
1648802130000|2022-04-01 08:35:30|21298.6|21298.6|21299.34|21299.34|21299.34|21299.34|21298.48|21298.48|0
1648802140000|2022-04-01 08:35:40|21299.41|21299.41|21299.29|21299.29|21299.51|21299.51|21299.29|21299.29|0
1648802150000|2022-04-01 08:35:50|21299.3|21299.3|21303.78|21303.78|21303.78|21303.78|21299.16|21299.16|0
1648802160000|2022-04-01 08:36:00|21303.6|21303.6|21303.19|21303.19|21304.02|21304.02|21303.19|21303.19|0
1648802170000|2022-04-01 08:36:10|21302.98|21302.98|21301.74|21301.74|21302.98|21302.98|21301.74|21301.74|0
1648802180000|2022-04-01 08:36:20|21301.77|21301.77|21302.01|21302.01|21302.18|21302.18|21301.72|21301.72|0
1648802190000|2022-04-01 08:36:30|21302.36|21302.36|21302.15|21302.15|21302.53|21302.53|21302.15|21302.15|0
1648802200000|2022-04-01 08:36:40|21302.12|21302.12|21302.13|21302.13|21302.13|21302.13|21301.96|21301.96|0
1648802210000|2022-04-01 08:36:50|21302.19|21302.19|21302.14|21302.14|21302.29|21302.29|21302.14|21302.14|0
1648802220000|2022-04-01 08:37:00|21302.07|21302.07|21301.63|21301.63|21302.18|21302.18|21301.59|21301.59|0
1648802230000|2022-04-01 08:37:10|21301.76|21301.76|21302.21|21302.21|21302.21|21302.21|21301.76|21301.76|0
1648802240000|2022-04-01 08:37:20|21302.32|21302.32|21301.93|21301.93|21302.32|21302.32|21301.93|21301.93|0
1648802250000|2022-04-01 08:37:30|21301.98|21301.98|21301.53|21301.53|21301.98|21301.98|21301.53|21301.53|0
1648802260000|2022-04-01 08:37:40|21301.45|21301.45|21301.08|21301.08|21301.83|21301.83|21301.08|21301.08|0
1648802270000|2022-04-01 08:37:50|21300.94|21300.94|21300.71|21300.71|21300.98|21300.98|21300.71|21300.71|0
1648802280000|2022-04-01 08:38:00|21300.66|21300.66|21301.58|21301.58|21301.75|21301.75|21300.62|21300.62|0
1648802290000|2022-04-01 08:38:10|21301.62|21301.62|21301.93|21301.93|21302.1|21302.1|21301.62|21301.62|0
1648802300000|2022-04-01 08:38:20|21301.79|21301.79|21301.47|21301.47|21301.79|21301.79|21301.37|21301.37|0
1648802310000|2022-04-01 08:38:30|21301.53|21301.53|21301.95|21301.95|21302.06|21302.06|21301.53|21301.53|0
1648802320000|2022-04-01 08:38:40|21301.85|21301.85|21301.82|21301.82|21301.97|21301.97|21301.74|21301.74|0
1648802330000|2022-04-01 08:38:50|21301.67|21301.67|21302.24|21302.24|21302.3|21302.3|21301.67|21301.67|0
1648802340000|2022-04-01 08:39:00|21302.13|21302.13|21302.4|21302.4|21302.44|21302.44|21302.08|21302.08|0
1648802350000|2022-04-01 08:39:10|21302.29|21302.29|21302.37|21302.37|21302.57|21302.57|21302.22|21302.22|0
1648802360000|2022-04-01 08:39:20|21302.11|21302.11|21300.16|21300.16|21302.11|21302.11|21300.16|21300.16|0
1648802370000|2022-04-01 08:39:30|21299.8|21299.8|21299.37|21299.37|21299.8|21299.8|21299.37|21299.37|0
1648802380000|2022-04-01 08:39:40|21299.43|21299.43|21299.55|21299.55|21299.55|21299.55|21299.16|21299.16|0
1648802390000|2022-04-01 08:39:50|21299.53|21299.53|21299.23|21299.23|21299.55|21299.55|21299.15|21299.15|0
1648802400000|2022-04-01 08:40:00|21299.05|21299.05|21299.22|21299.22|21299.22|21299.22|21298.54|21298.54|0
1648802410000|2022-04-01 08:40:10|21299.52|21299.52|21300.06|21300.06|21300.92|21300.92|21299.52|21299.52|0
1648802420000|2022-04-01 08:40:20|21299.97|21299.97|21300.46|21300.46|21300.46|21300.46|21299.92|21299.92|0
1648802430000|2022-04-01 08:40:30|21300.55|21300.55|21300.58|21300.58|21300.66|21300.66|21300.39|21300.39|0
1648802440000|2022-04-01 08:40:40|21300.67|21300.67|21301.35|21301.35|21301.35|21301.35|21300.67|21300.67|0
1648802450000|2022-04-01 08:40:50|21301.44|21301.44|21301.63|21301.63|21301.68|21301.68|21301.43|21301.43|0
1648802460000|2022-04-01 08:41:00|21301.68|21301.68|21301.01|21301.01|21301.75|21301.75|21301.01|21301.01|0
1648802470000|2022-04-01 08:41:10|21300.97|21300.97|21301.15|21301.15|21301.15|21301.15|21300.87|21300.87|0
1648802480000|2022-04-01 08:41:20|21301.04|21301.04|21300.79|21300.79|21301.04|21301.04|21300.69|21300.69|0
1648802490000|2022-04-01 08:41:30|21300.75|21300.75|21300.14|21300.14|21300.85|21300.85|21300.14|21300.14|0
1648802500000|2022-04-01 08:41:40|21299.99|21299.99|21299.27|21299.27|21299.99|21299.99|21299.27|21299.27|0
1648802510000|2022-04-01 08:41:50|21299.16|21299.16|21299.36|21299.36|21299.36|21299.36|21299.08|21299.08|0
1648802520000|2022-04-01 08:42:00|21299.41|21299.41|21300.59|21300.59|21300.59|21300.59|21299.29|21299.29|0
1648802530000|2022-04-01 08:42:10|21300.37|21300.37|21300.12|21300.12|21300.37|21300.37|21300.07|21300.07|0
1648802540000|2022-04-01 08:42:20|21300.17|21300.17|21300|21300|21300.22|21300.22|21299.87|21299.87|0
1648802550000|2022-04-01 08:42:30|21300.05|21300.05|21300.19|21300.19|21300.19|21300.19|21299.97|21299.97|0
1648802560000|2022-04-01 08:42:40|21300.3|21300.3|21299.73|21299.73|21300.3|21300.3|21299.73|21299.73|0
1648802570000|2022-04-01 08:42:50|21299.6|21299.6|21299.53|21299.53|21299.87|21299.87|21299.52|21299.52|0
1648802580000|2022-04-01 08:43:00|21299.34|21299.34|21299.24|21299.24|21299.41|21299.41|21299.24|21299.24|0
1648802590000|2022-04-01 08:43:10|21299.33|21299.33|21298.97|21298.97|21299.33|21299.33|21298.8|21298.8|0
1648802600000|2022-04-01 08:43:20|21298.95|21298.95|21299.26|21299.26|21299.27|21299.27|21298.94|21298.94|0
1648802610000|2022-04-01 08:43:30|21299.24|21299.24|21299.1|21299.1|21299.28|21299.28|21299.1|21299.1|0
1648802620000|2022-04-01 08:43:40|21298.89|21298.89|21299.68|21299.68|21299.74|21299.74|21298.89|21298.89|0
1648802630000|2022-04-01 08:43:50|21299.83|21299.83|21300.09|21300.09|21300.32|21300.32|21299.77|21299.77|0
1648802640000|2022-04-01 08:44:00|21300.21|21300.21|21300.52|21300.52|21300.61|21300.61|21300.21|21300.21|0
1648802650000|2022-04-01 08:44:10|21300.44|21300.44|21300.85|21300.85|21300.85|21300.85|21300.35|21300.35|0
1648802660000|2022-04-01 08:44:20|21301|21301|21300.78|21300.78|21301|21301|21300.68|21300.68|0
1648802670000|2022-04-01 08:44:30|21300.83|21300.83|21300.71|21300.71|21300.92|21300.92|21300.71|21300.71|0
1648802680000|2022-04-01 08:44:40|21300.76|21300.76|21300.63|21300.63|21300.76|21300.76|21300.53|21300.53|0
1648802690000|2022-04-01 08:44:50|21300.42|21300.42|21299.83|21299.83|21300.52|21300.52|21299.83|21299.83|0
1648802700000|2022-04-01 08:45:00|21299.91|21299.91|21299.98|21299.98|21299.98|21299.98|21299.37|21299.37|0
1648802710000|2022-04-01 08:45:10|21300.05|21300.05|21300.17|21300.17|21300.24|21300.24|21299.98|21299.98|0
1648802720000|2022-04-01 08:45:20|21300.32|21300.32|21300.09|21300.09|21300.46|21300.46|21300|21300|0
1648802730000|2022-04-01 08:45:30|21299.99|21299.99|21299.22|21299.22|21299.99|21299.99|21299.22|21299.22|0
1648802740000|2022-04-01 08:45:40|21299.19|21299.19|21299.8|21299.8|21299.91|21299.91|21299.19|21299.19|0
1648802750000|2022-04-01 08:45:50|21299.87|21299.87|21300.71|21300.71|21300.71|21300.71|21299.87|21299.87|0
1648802760000|2022-04-01 08:46:00|21300.8|21300.8|21302.05|21302.05|21302.05|21302.05|21300.8|21300.8|0
1648802770000|2022-04-01 08:46:10|21302.18|21302.18|21302.32|21302.32|21302.4|21302.4|21302.18|21302.18|0
1648802780000|2022-04-01 08:46:20|21302.27|21302.27|21302.11|21302.11|21302.45|21302.45|21302.11|21302.11|0
1648802790000|2022-04-01 08:46:30|21302.25|21302.25|21302.39|21302.39|21302.39|21302.39|21302.2|21302.2|0
1648802800000|2022-04-01 08:46:40|21302.57|21302.57|21303.47|21303.47|21303.47|21303.47|21302.57|21302.57|0
1648802810000|2022-04-01 08:46:50|21303.57|21303.57|21304.38|21304.38|21304.38|21304.38|21303.57|21303.57|0
1648802820000|2022-04-01 08:47:00|21304.47|21304.47|21304.71|21304.71|21304.79|21304.79|21304.35|21304.35|0
1648802830000|2022-04-01 08:47:10|21304.74|21304.74|21304.3|21304.3|21304.74|21304.74|21304.3|21304.3|0
1648802840000|2022-04-01 08:47:20|21304.45|21304.45|21304.34|21304.34|21304.45|21304.45|21303.91|21303.91|0
1648802850000|2022-04-01 08:47:30|21304.44|21304.44|21304.61|21304.61|21304.61|21304.61|21304.25|21304.25|0
1648802860000|2022-04-01 08:47:40|21304.64|21304.64|21304.43|21304.43|21304.78|21304.78|21304.43|21304.43|0
1648802870000|2022-04-01 08:47:50|21304.36|21304.36|21305.24|21305.24|21305.53|21305.53|21304.36|21304.36|0
1648802880000|2022-04-01 08:48:00|21305.34|21305.34|21306.35|21306.35|21306.35|21306.35|21305.34|21305.34|0
1648802890000|2022-04-01 08:48:10|21306.11|21306.11|21306.71|21306.71|21306.71|21306.71|21305.64|21305.64|0
1648802900000|2022-04-01 08:48:20|21306.77|21306.77|21307.07|21307.07|21307.25|21307.25|21306.77|21306.77|0
1648802910000|2022-04-01 08:48:30|21307.19|21307.19|21306.72|21306.72|21307.19|21307.19|21306.72|21306.72|0
1648802920000|2022-04-01 08:48:40|21306.61|21306.61|21306.26|21306.26|21306.61|21306.61|21305.89|21305.89|0
1648802930000|2022-04-01 08:48:50|21306.41|21306.41|21306.43|21306.43|21306.74|21306.74|21306.41|21306.41|0
1648802940000|2022-04-01 08:49:00|21306.49|21306.49|21304.86|21304.86|21306.51|21306.51|21304.86|21304.86|0
1648802950000|2022-04-01 08:49:10|21304.81|21304.81|21304.1|21304.1|21304.85|21304.85|21303.95|21303.95|0
1648802960000|2022-04-01 08:49:20|21304.21|21304.21|21303.1|21303.1|21304.32|21304.32|21303.1|21303.1|0
1648802970000|2022-04-01 08:49:30|21302.83|21302.83|21300.4|21300.4|21302.85|21302.85|21300.4|21300.4|0
1648802980000|2022-04-01 08:49:40|21300.35|21300.35|21300.91|21300.91|21301.15|21301.15|21300.27|21300.27|0
1648802990000|2022-04-01 08:49:50|21300.79|21300.79|21300.2|21300.2|21300.91|21300.91|21300.05|21300.05|0
1648803000000|2022-04-01 08:50:00|21299.92|21299.92|21297.76|21297.76|21299.92|21299.92|21297.7|21297.7|0
1648803010000|2022-04-01 08:50:10|21297.95|21297.95|21298.25|21298.25|21298.5|21298.5|21297.95|21297.95|0
1648803020000|2022-04-01 08:50:20|21298.21|21298.21|21297.63|21297.63|21298.21|21298.21|21297.63|21297.63|0
1648803030000|2022-04-01 08:50:30|21297.71|21297.71|21297.4|21297.4|21298.1|21298.1|21297.4|21297.4|0
1648803040000|2022-04-01 08:50:40|21297.25|21297.25|21296.24|21296.24|21297.25|21297.25|21296.24|21296.24|0
1648803050000|2022-04-01 08:50:50|21296.16|21296.16|21295.78|21295.78|21296.21|21296.21|21295.71|21295.71|0
1648803060000|2022-04-01 08:51:00|21295.7|21295.7|21295.33|21295.33|21295.7|21295.7|21295.25|21295.25|0
1648803070000|2022-04-01 08:51:10|21295.19|21295.19|21294.54|21294.54|21295.25|21295.25|21294.25|21294.25|0
1648803080000|2022-04-01 08:51:20|21294.59|21294.59|21294.59|21294.59|21294.61|21294.61|21294.17|21294.17|0
1648803090000|2022-04-01 08:51:30|21294.52|21294.52|21294.06|21294.06|21294.53|21294.53|21294.06|21294.06|0
1648803100000|2022-04-01 08:51:40|21293.84|21293.84|21294.16|21294.16|21294.34|21294.34|21293.84|21293.84|0
1648803110000|2022-04-01 08:51:50|21294.05|21294.05|21293.15|21293.15|21294.05|21294.05|21293.1|21293.1|0
1648803120000|2022-04-01 08:52:00|21293.09|21293.09|21292.58|21292.58|21293.09|21293.09|21292.58|21292.58|0
1648803130000|2022-04-01 08:52:10|21292.51|21292.51|21291.59|21291.59|21292.59|21292.59|21291.59|21291.59|0
1648803140000|2022-04-01 08:52:20|21291.6|21291.6|21290.71|21290.71|21291.7|21291.7|21290.71|21290.71|0
1648803150000|2022-04-01 08:52:30|21290.65|21290.65|21290.33|21290.33|21290.65|21290.65|21290.33|21290.33|0
1648803160000|2022-04-01 08:52:40|21290.48|21290.48|21290.39|21290.39|21290.48|21290.48|21290.25|21290.25|0
1648803170000|2022-04-01 08:52:50|21290.43|21290.43|21289.3|21289.3|21290.43|21290.43|21289.3|21289.3|0
1648803180000|2022-04-01 08:53:00|21289.07|21289.07|21289.25|21289.25|21289.28|21289.28|21289.07|21289.07|0
1648803190000|2022-04-01 08:53:10|21289.19|21289.19|21289.06|21289.06|21289.29|21289.29|21289|21289|0
1648803200000|2022-04-01 08:53:20|21288.99|21288.99|21289.26|21289.26|21289.33|21289.33|21288.91|21288.91|0
1648803210000|2022-04-01 08:53:30|21289.15|21289.15|21289.09|21289.09|21289.15|21289.15|21289.08|21289.08|0
1648803220000|2022-04-01 08:53:40|21289.12|21289.12|21289.09|21289.09|21289.2|21289.2|21289.03|21289.03|0
1648803230000|2022-04-01 08:53:50|21288.9|21288.9|21288.76|21288.76|21288.9|21288.9|21288.49|21288.49|0
1648803240000|2022-04-01 08:54:00|21288.92|21288.92|21288.9|21288.9|21288.98|21288.98|21288.78|21288.78|0
1648803250000|2022-04-01 08:54:10|21288.89|21288.89|21288.87|21288.87|21289.03|21289.03|21288.87|21288.87|0
1648803260000|2022-04-01 08:54:20|21288.83|21288.83|21288.13|21288.13|21288.83|21288.83|21287.95|21287.95|0
1648803270000|2022-04-01 08:54:30|21288.2|21288.2|21287.95|21287.95|21288.2|21288.2|21287.95|21287.95|0
1648803280000|2022-04-01 08:54:40|21288.12|21288.12|21288.4|21288.4|21288.47|21288.47|21288.12|21288.12|0
1648803290000|2022-04-01 08:54:50|21288.53|21288.53|21288.34|21288.34|21288.53|21288.53|21288.25|21288.25|0
1648803300000|2022-04-01 08:55:00|21288.38|21288.38|21288.14|21288.14|21288.38|21288.38|21287.85|21287.85|0
1648803310000|2022-04-01 08:55:10|21288.16|21288.16|21288.56|21288.56|21288.56|21288.56|21288.01|21288.01|0
1648803320000|2022-04-01 08:55:20|21288.45|21288.45|21288.77|21288.77|21288.77|21288.77|21288.3|21288.3|0
1648803330000|2022-04-01 08:55:30|21288.63|21288.63|21288.08|21288.08|21288.63|21288.63|21288.04|21288.04|0
1648803340000|2022-04-01 08:55:40|21288.03|21288.03|21288.82|21288.82|21288.84|21288.84|21288.03|21288.03|0
1648803350000|2022-04-01 08:55:50|21288.89|21288.89|21288.38|21288.38|21288.89|21288.89|21288.38|21288.38|0
1648803360000|2022-04-01 08:56:00|21288.41|21288.41|21288.23|21288.23|21288.44|21288.44|21287.9|21287.9|0
1648803370000|2022-04-01 08:56:10|21288.19|21288.19|21287.75|21287.75|21288.19|21288.19|21287.67|21287.67|0
1648803380000|2022-04-01 08:56:20|21287.67|21287.67|21287.97|21287.97|21287.97|21287.97|21287.67|21287.67|0
1648803390000|2022-04-01 08:56:30|21288.03|21288.03|21287.85|21287.85|21288.03|21288.03|21287.67|21287.67|0
1648803400000|2022-04-01 08:56:40|21287.78|21287.78|21287.27|21287.27|21287.78|21287.78|21287.14|21287.14|0
1648803410000|2022-04-01 08:56:50|21287.32|21287.32|21287.75|21287.75|21287.75|21287.75|21287.29|21287.29|0
1648803420000|2022-04-01 08:57:00|21287.67|21287.67|21287.23|21287.23|21287.8|21287.8|21287.18|21287.18|0
1648803430000|2022-04-01 08:57:10|21287.29|21287.29|21287.37|21287.37|21287.37|21287.37|21286.87|21286.87|0
1648803440000|2022-04-01 08:57:20|21287.28|21287.28|21286.8|21286.8|21287.43|21287.43|21286.8|21286.8|0
1648803450000|2022-04-01 08:57:30|21286.72|21286.72|21286.85|21286.85|21286.99|21286.99|21286.72|21286.72|0
1648803460000|2022-04-01 08:57:40|21286.96|21286.96|21287.04|21287.04|21287.25|21287.25|21286.78|21286.78|0
1648803470000|2022-04-01 08:57:50|21286.93|21286.93|21286.42|21286.42|21286.93|21286.93|21286.27|21286.27|0
1648803480000|2022-04-01 08:58:00|21286.47|21286.47|21286.24|21286.24|21286.47|21286.47|21285.88|21285.88|0
1648803490000|2022-04-01 08:58:10|21286.09|21286.09|21285.99|21285.99|21286.09|21286.09|21285.99|21285.99|0
1648803500000|2022-04-01 08:58:20|21286.07|21286.07|21285.67|21285.67|21286.42|21286.42|21285.67|21285.67|0
1648803510000|2022-04-01 08:58:30|21285.76|21285.76|21285.05|21285.05|21285.76|21285.76|21285.05|21285.05|0
1648803520000|2022-04-01 08:58:40|21284.92|21284.92|21284.97|21284.97|21285.17|21285.17|21284.88|21284.88|0
1648803530000|2022-04-01 08:58:50|21284.82|21284.82|21284.52|21284.52|21284.82|21284.82|21284.52|21284.52|0
1648803540000|2022-04-01 08:59:00|21284.69|21284.69|21285.03|21285.03|21285.32|21285.32|21284.54|21284.54|0
1648803550000|2022-04-01 08:59:10|21285|21285|21284.66|21284.66|21285|21285|21284.44|21284.44|0
1648803560000|2022-04-01 08:59:20|21284.86|21284.86|21284.8|21284.8|21285.26|21285.26|21284.72|21284.72|0
1648803570000|2022-04-01 08:59:30|21284.77|21284.77|21284.46|21284.46|21284.77|21284.77|21284.37|21284.37|0
1648803580000|2022-04-01 08:59:40|21284.32|21284.32|21284.02|21284.02|21284.32|21284.32|21283.94|21283.94|0
1648803590000|2022-04-01 08:59:50|21283.77|21283.77|21284.14|21284.14|21284.2|21284.2|21283.74|21283.74|0
1648803600000|2022-04-01 09:00:00|21284.21|21284.21|21283.92|21283.92|21284.27|21284.27|21283.64|21283.64|0
1648803610000|2022-04-01 09:00:10|21283.88|21283.88|21283.72|21283.72|21284.03|21284.03|21283.72|21283.72|0
1648803620000|2022-04-01 09:00:20|21283.65|21283.65|21284.38|21284.38|21284.49|21284.49|21283.65|21283.65|0
1648803630000|2022-04-01 09:00:30|21284.26|21284.26|21283.75|21283.75|21284.26|21284.26|21283.75|21283.75|0
1648803640000|2022-04-01 09:00:40|21283.92|21283.92|21284.27|21284.27|21284.27|21284.27|21283.81|21283.81|0
1648803650000|2022-04-01 09:00:50|21284.38|21284.38|21282.72|21282.72|21284.38|21284.38|21282.45|21282.45|0
1648803660000|2022-04-01 09:01:00|21282.77|21282.77|21281.78|21281.78|21282.77|21282.77|21281.78|21281.78|0
1648803670000|2022-04-01 09:01:10|21281.83|21281.83|21281.76|21281.76|21282.05|21282.05|21281.76|21281.76|0
1648803680000|2022-04-01 09:01:20|21281.64|21281.64|21281.12|21281.12|21281.64|21281.64|21280.94|21280.94|0
1648803690000|2022-04-01 09:01:30|21281.55|21281.55|21281.58|21281.58|21281.59|21281.59|21281.44|21281.44|0
1648803700000|2022-04-01 09:01:40|21281.63|21281.63|21281.85|21281.85|21281.94|21281.94|21281.63|21281.63|0
1648803710000|2022-04-01 09:01:50|21281.72|21281.72|21282.1|21282.1|21282.26|21282.26|21281.61|21281.61|0
1648803720000|2022-04-01 09:02:00|21281.88|21281.88|21279.97|21279.97|21281.88|21281.88|21279.92|21279.92|0
1648803730000|2022-04-01 09:02:10|21279.9|21279.9|21279.34|21279.34|21279.9|21279.9|21279.26|21279.26|0
1648803740000|2022-04-01 09:02:20|21279.23|21279.23|21278.59|21278.59|21279.43|21279.43|21278.59|21278.59|0
1648803750000|2022-04-01 09:02:30|21278.47|21278.47|21277.52|21277.52|21278.47|21278.47|21277.45|21277.45|0
1648803760000|2022-04-01 09:02:40|21277.47|21277.47|21277.2|21277.2|21277.53|21277.53|21277.01|21277.01|0
1648803770000|2022-04-01 09:02:50|21277.32|21277.32|21277.29|21277.29|21277.41|21277.41|21277.18|21277.18|0
1648803780000|2022-04-01 09:03:00|21277.16|21277.16|21275.35|21275.35|21277.16|21277.16|21275.35|21275.35|0
1648803790000|2022-04-01 09:03:10|21275.01|21275.01|21274.29|21274.29|21275.05|21275.05|21274.29|21274.29|0
1648803800000|2022-04-01 09:03:20|21274.37|21274.37|21273.95|21273.95|21274.37|21274.37|21273.87|21273.87|0
1648803810000|2022-04-01 09:03:30|21273.78|21273.78|21274.07|21274.07|21274.07|21274.07|21273.78|21273.78|0
1648803820000|2022-04-01 09:03:40|21274.13|21274.13|21273.8|21273.8|21274.51|21274.51|21273.67|21273.67|0
1648803830000|2022-04-01 09:03:50|21273.85|21273.85|21273.38|21273.38|21273.94|21273.94|21273.38|21273.38|0
1648803840000|2022-04-01 09:04:00|21273.3|21273.3|21272.54|21272.54|21273.4|21273.4|21272.43|21272.43|0
1648803850000|2022-04-01 09:04:10|21272.52|21272.52|21271.78|21271.78|21272.52|21272.52|21271.78|21271.78|0
1648803860000|2022-04-01 09:04:20|21271.96|21271.96|21271.24|21271.24|21271.96|21271.96|21271.24|21271.24|0
1648803870000|2022-04-01 09:04:30|21271.36|21271.36|21271.45|21271.45|21271.45|21271.45|21271.28|21271.28|0
1648803880000|2022-04-01 09:04:40|21271.33|21271.33|21271.53|21271.53|21271.64|21271.64|21271.23|21271.23|0
1648803890000|2022-04-01 09:04:50|21271.56|21271.56|21272.71|21272.71|21272.71|21272.71|21271.26|21271.26|0
1648803900000|2022-04-01 09:05:00|21272.58|21272.58|21272.37|21272.37|21272.82|21272.82|21272.06|21272.06|0
1648803910000|2022-04-01 09:05:10|21272.46|21272.46|21269.65|21269.65|21272.46|21272.46|21269.65|21269.65|0
1648803920000|2022-04-01 09:05:20|21269.71|21269.71|21268.46|21268.46|21269.71|21269.71|21268.46|21268.46|0
1648803930000|2022-04-01 09:05:30|21268.33|21268.33|21268.01|21268.01|21268.33|21268.33|21267.81|21267.81|0
1648803940000|2022-04-01 09:05:40|21268.12|21268.12|21268.79|21268.79|21269.29|21269.29|21268.12|21268.12|0
1648803950000|2022-04-01 09:05:50|21268.89|21268.89|21269.14|21269.14|21269.33|21269.33|21268.81|21268.81|0
1648803960000|2022-04-01 09:06:00|21269.09|21269.09|21268.18|21268.18|21269.09|21269.09|21267.79|21267.79|0
1648803970000|2022-04-01 09:06:10|21268.13|21268.13|21267.86|21267.86|21268.39|21268.39|21267.86|21267.86|0
1648803980000|2022-04-01 09:06:20|21267.96|21267.96|21268.58|21268.58|21268.69|21268.69|21267.96|21267.96|0
1648803990000|2022-04-01 09:06:30|21268.55|21268.55|21267.78|21267.78|21268.8|21268.8|21267.78|21267.78|0
1648804000000|2022-04-01 09:06:40|21267.67|21267.67|21267.96|21267.96|21268|21268|21267.6|21267.6|0
1648804010000|2022-04-01 09:06:50|21267.86|21267.86|21265.96|21265.96|21268.04|21268.04|21265.96|21265.96|0
1648804020000|2022-04-01 09:07:00|21265.88|21265.88|21265.86|21265.86|21266.11|21266.11|21265.86|21265.86|0
1648804030000|2022-04-01 09:07:10|21265.92|21265.92|21265.94|21265.94|21266.18|21266.18|21265.75|21265.75|0
1648804040000|2022-04-01 09:07:20|21265.88|21265.88|21265.84|21265.84|21266.07|21266.07|21265.79|21265.79|0
1648804050000|2022-04-01 09:07:30|21265.58|21265.58|21265.39|21265.39|21265.58|21265.58|21265.28|21265.28|0
1648804060000|2022-04-01 09:07:40|21265.54|21265.54|21265.68|21265.68|21265.68|21265.68|21265.31|21265.31|0
1648804070000|2022-04-01 09:07:50|21265.46|21265.46|21265.45|21265.45|21265.96|21265.96|21265.38|21265.38|0
1648804080000|2022-04-01 09:08:00|21265.4|21265.4|21265.22|21265.22|21265.4|21265.4|21264.84|21264.84|0
1648804090000|2022-04-01 09:08:10|21265.16|21265.16|21264.9|21264.9|21265.22|21265.22|21264.67|21264.67|0
1648804100000|2022-04-01 09:08:20|21264.99|21264.99|21264.62|21264.62|21265.52|21265.52|21264.62|21264.62|0
1648804110000|2022-04-01 09:08:30|21264.7|21264.7|21264.84|21264.84|21264.84|21264.84|21264.7|21264.7|0
1648804120000|2022-04-01 09:08:40|21265.08|21265.08|21265.16|21265.16|21265.2|21265.2|21265.02|21265.02|0
1648804130000|2022-04-01 09:08:50|21265.18|21265.18|21264.17|21264.17|21265.27|21265.27|21264.17|21264.17|0
1648804140000|2022-04-01 09:09:00|21264.01|21264.01|21264.01|21264.01|21264.21|21264.21|21263.9|21263.9|0
1648804150000|2022-04-01 09:09:10|21264.03|21264.03|21264.3|21264.3|21264.3|21264.3|21263.98|21263.98|0
1648804160000|2022-04-01 09:09:20|21264.1|21264.1|21263.36|21263.36|21264.1|21264.1|21263.09|21263.09|0
1648804170000|2022-04-01 09:09:30|21263.14|21263.14|21263.11|21263.11|21263.14|21263.14|21262.86|21262.86|0
1648804180000|2022-04-01 09:09:40|21263.25|21263.25|21263.66|21263.66|21263.78|21263.78|21263.25|21263.25|0
1648804190000|2022-04-01 09:09:50|21263.65|21263.65|21262.71|21262.71|21263.65|21263.65|21262.7|21262.7|0
1648804200000|2022-04-01 09:10:00|21262.82|21262.82|21261.98|21261.98|21262.82|21262.82|21261.98|21261.98|0
1648804210000|2022-04-01 09:10:10|21262.02|21262.02|21261.51|21261.51|21262.02|21262.02|21261.51|21261.51|0
1648804220000|2022-04-01 09:10:20|21261.46|21261.46|21261.81|21261.81|21261.81|21261.81|21261.46|21261.46|0
1648804230000|2022-04-01 09:10:30|21261.75|21261.75|21261.82|21261.82|21261.92|21261.92|21261.49|21261.49|0
1648804240000|2022-04-01 09:10:40|21261.96|21261.96|21261.22|21261.22|21261.96|21261.96|21261.08|21261.08|0
1648804250000|2022-04-01 09:10:50|21261.26|21261.26|21260.93|21260.93|21261.38|21261.38|21260.93|21260.93|0
1648804260000|2022-04-01 09:11:00|21261.05|21261.05|21260.1|21260.1|21261.43|21261.43|21260|21260|0
1648804270000|2022-04-01 09:11:10|21260.22|21260.22|21257.94|21257.94|21260.22|21260.22|21257.94|21257.94|0
1648804280000|2022-04-01 09:11:20|21257.83|21257.83|21257.85|21257.85|21257.99|21257.99|21257.61|21257.61|0
1648804290000|2022-04-01 09:11:30|21257.7|21257.7|21258.15|21258.15|21258.15|21258.15|21257.7|21257.7|0
1648804300000|2022-04-01 09:11:40|21258.08|21258.08|21258.21|21258.21|21258.21|21258.21|21258.02|21258.02|0
1648804310000|2022-04-01 09:11:50|21258.27|21258.27|21257.9|21257.9|21258.46|21258.46|21257.9|21257.9|0
1648804320000|2022-04-01 09:12:00|21258.08|21258.08|21257.39|21257.39|21258.26|21258.26|21257.39|21257.39|0
1648804330000|2022-04-01 09:12:10|21257.35|21257.35|21256.58|21256.58|21257.35|21257.35|21256.51|21256.51|0
1648804340000|2022-04-01 09:12:20|21256.6|21256.6|21256.27|21256.27|21256.6|21256.6|21255.99|21255.99|0
1648804350000|2022-04-01 09:12:30|21256.33|21256.33|21257.58|21257.58|21257.71|21257.71|21256.33|21256.33|0
1648804360000|2022-04-01 09:12:40|21257.62|21257.62|21257.46|21257.46|21257.62|21257.62|21256.98|21256.98|0
1648804370000|2022-04-01 09:12:50|21257.56|21257.56|21257.69|21257.69|21257.69|21257.69|21257.36|21257.36|0
1648804380000|2022-04-01 09:13:00|21257.75|21257.75|21257.8|21257.8|21257.86|21257.86|21257.71|21257.71|0
1648804390000|2022-04-01 09:13:10|21257.77|21257.77|21258.13|21258.13|21258.13|21258.13|21257.77|21257.77|0
1648804400000|2022-04-01 09:13:20|21258.06|21258.06|21258.07|21258.07|21258.12|21258.12|21258.01|21258.01|0
1648804410000|2022-04-01 09:13:30|21258.19|21258.19|21258.26|21258.26|21258.26|21258.26|21258.08|21258.08|0
1648804420000|2022-04-01 09:13:40|21258.31|21258.31|21258.29|21258.29|21258.34|21258.34|21258.25|21258.25|0
1648804430000|2022-04-01 09:13:50|21258.42|21258.42|21258.47|21258.47|21258.47|21258.47|21258.13|21258.13|0
1648804440000|2022-04-01 09:14:00|21258.44|21258.44|21258.05|21258.05|21258.44|21258.44|21257.86|21257.86|0
1648804450000|2022-04-01 09:14:10|21257.98|21257.98|21257.99|21257.99|21258.3|21258.3|21257.94|21257.94|0
1648804460000|2022-04-01 09:14:20|21258.17|21258.17|21258.27|21258.27|21258.47|21258.47|21258.17|21258.17|0
1648804470000|2022-04-01 09:14:30|21258.74|21258.74|21258.86|21258.86|21259.12|21259.12|21258.66|21258.66|0
1648804480000|2022-04-01 09:14:40|21258.93|21258.93|21258.9|21258.9|21259.21|21259.21|21258.9|21258.9|0
1648804490000|2022-04-01 09:14:50|21258.97|21258.97|21259.04|21259.04|21259.04|21259.04|21258.92|21258.92|0
1648804500000|2022-04-01 09:15:00|21259.01|21259.01|21258.97|21258.97|21259.07|21259.07|21258.97|21258.97|0
1648804510000|2022-04-01 09:15:10|21258.9|21258.9|21258.48|21258.48|21259.01|21259.01|21258.12|21258.12|0
1648804520000|2022-04-01 09:15:20|21258.54|21258.54|21258.84|21258.84|21259|21259|21258.4|21258.4|0
1648804530000|2022-04-01 09:15:30|21258.71|21258.71|21259.66|21259.66|21259.66|21259.66|21258.5|21258.5|0
1648804540000|2022-04-01 09:15:40|21259.7|21259.7|21260.58|21260.58|21260.58|21260.58|21259.7|21259.7|0
1648804550000|2022-04-01 09:15:50|21260.5|21260.5|21259.8|21259.8|21260.54|21260.54|21259.8|21259.8|0
1648804560000|2022-04-01 09:16:00|21259.98|21259.98|21260.35|21260.35|21260.35|21260.35|21259.98|21259.98|0
1648804570000|2022-04-01 09:16:10|21260.39|21260.39|21261.02|21261.02|21261.02|21261.02|21260.12|21260.12|0
1648804580000|2022-04-01 09:16:20|21261.1|21261.1|21261.64|21261.64|21261.64|21261.64|21260.98|21260.98|0
1648804590000|2022-04-01 09:16:30|21261.5|21261.5|21261.75|21261.75|21261.9|21261.9|21261.46|21261.46|0
1648804600000|2022-04-01 09:16:40|21261.82|21261.82|21262.31|21262.31|21262.38|21262.38|21261.82|21261.82|0
1648804610000|2022-04-01 09:16:50|21262.24|21262.24|21262.02|21262.02|21262.39|21262.39|21262.02|21262.02|0
1648804620000|2022-04-01 09:17:00|21261.93|21261.93|21262.04|21262.04|21262.26|21262.26|21261.84|21261.84|0
1648804630000|2022-04-01 09:17:10|21261.98|21261.98|21261.79|21261.79|21262.05|21262.05|21261.43|21261.43|0
1648804640000|2022-04-01 09:17:20|21261.69|21261.69|21261.64|21261.64|21261.82|21261.82|21261.61|21261.61|0
1648804650000|2022-04-01 09:17:30|21261.5|21261.5|21261.34|21261.34|21261.5|21261.5|21261.19|21261.19|0
1648804660000|2022-04-01 09:17:40|21261.23|21261.23|21261.14|21261.14|21261.3|21261.3|21260.99|21260.99|0
1648804670000|2022-04-01 09:17:50|21261.06|21261.06|21260.77|21260.77|21261.06|21261.06|21260.69|21260.69|0
1648804680000|2022-04-01 09:18:00|21260.68|21260.68|21260.03|21260.03|21260.71|21260.71|21260.03|21260.03|0
1648804690000|2022-04-01 09:18:10|21260.14|21260.14|21260.52|21260.52|21260.52|21260.52|21259.93|21259.93|0
1648804700000|2022-04-01 09:18:20|21260.39|21260.39|21260.23|21260.23|21260.39|21260.39|21259.97|21259.97|0
1648804710000|2022-04-01 09:18:30|21260.3|21260.3|21260.54|21260.54|21260.57|21260.57|21260.3|21260.3|0
1648804720000|2022-04-01 09:18:40|21260.6|21260.6|21260.49|21260.49|21260.66|21260.66|21260.49|21260.49|0
1648804730000|2022-04-01 09:18:50|21260.56|21260.56|21260.57|21260.57|21260.74|21260.74|21260.4|21260.4|0
1648804740000|2022-04-01 09:19:00|21260.37|21260.37|21260.89|21260.89|21260.89|21260.89|21260.18|21260.18|0
1648804750000|2022-04-01 09:19:10|21260.86|21260.86|21261.89|21261.89|21261.99|21261.99|21260.81|21260.81|0
1648804760000|2022-04-01 09:19:20|21261.97|21261.97|21262.6|21262.6|21262.6|21262.6|21261.97|21261.97|0
1648804770000|2022-04-01 09:19:30|21262.56|21262.56|21263.15|21263.15|21263.15|21263.15|21262.51|21262.51|0
1648804780000|2022-04-01 09:19:40|21263.21|21263.21|21263.32|21263.32|21263.43|21263.43|21263.21|21263.21|0
1648804790000|2022-04-01 09:19:50|21263.42|21263.42|21264.36|21264.36|21264.36|21264.36|21263.35|21263.35|0
1648804800000|2022-04-01 09:20:00|21264.55|21264.55|21264.78|21264.78|21264.78|21264.78|21264.5|21264.5|0
1648804810000|2022-04-01 09:20:10|21264.71|21264.71|21264.85|21264.85|21264.97|21264.97|21264.51|21264.51|0
1648804820000|2022-04-01 09:20:20|21264.78|21264.78|21265|21265|21265|21265|21264.64|21264.64|0
1648804830000|2022-04-01 09:20:30|21264.84|21264.84|21264.4|21264.4|21264.84|21264.84|21264.4|21264.4|0
1648804840000|2022-04-01 09:20:40|21264.58|21264.58|21264.99|21264.99|21264.99|21264.99|21264.58|21264.58|0
1648804850000|2022-04-01 09:20:50|21265.08|21265.08|21264.37|21264.37|21265.08|21265.08|21264.37|21264.37|0
1648804860000|2022-04-01 09:21:00|21264.45|21264.45|21264.27|21264.27|21264.55|21264.55|21264.27|21264.27|0
1648804870000|2022-04-01 09:21:10|21264.33|21264.33|21263.95|21263.95|21264.39|21264.39|21263.95|21263.95|0
1648804880000|2022-04-01 09:21:20|21264|21264|21264.12|21264.12|21264.12|21264.12|21263.81|21263.81|0
1648804890000|2022-04-01 09:21:30|21263.86|21263.86|21263.65|21263.65|21263.86|21263.86|21263.65|21263.65|0
1648804900000|2022-04-01 09:21:40|21263.78|21263.78|21262.99|21262.99|21263.78|21263.78|21262.99|21262.99|0
1648804910000|2022-04-01 09:21:50|21263.14|21263.14|21263.34|21263.34|21263.34|21263.34|21263.04|21263.04|0
1648804920000|2022-04-01 09:22:00|21263.3|21263.3|21263.55|21263.55|21263.61|21263.61|21263.19|21263.19|0
1648804930000|2022-04-01 09:22:10|21263.7|21263.7|21264.02|21264.02|21264.07|21264.07|21263.53|21263.53|0
1648804940000|2022-04-01 09:22:20|21264.13|21264.13|21264.7|21264.7|21264.71|21264.71|21264.13|21264.13|0
1648804950000|2022-04-01 09:22:30|21264.65|21264.65|21264.56|21264.56|21264.74|21264.74|21264.49|21264.49|0
1648804960000|2022-04-01 09:22:40|21264.6|21264.6|21280.02|21280.02|21280.7|21280.7|21264.4|21264.4|0
1648804970000|2022-04-01 09:22:50|21279.83|21279.83|21284.75|21284.75|21287.1|21287.1|21279.83|21279.83|0
1648804980000|2022-04-01 09:23:00|21284.56|21284.56|21278.63|21278.63|21285.19|21285.19|21278.61|21278.61|0
1648804990000|2022-04-01 09:23:10|21278.72|21278.72|21278.82|21278.82|21279.12|21279.12|21278.61|21278.61|0
1648805000000|2022-04-01 09:23:20|21278.95|21278.95|21276.37|21276.37|21278.95|21278.95|21274.17|21274.17|0
1648805010000|2022-04-01 09:23:30|21276.9|21276.9|21277.2|21277.2|21277.71|21277.71|21276.9|21276.9|0
1648805020000|2022-04-01 09:23:40|21277.12|21277.12|21276.46|21276.46|21277.12|21277.12|21276.41|21276.41|0
1648805030000|2022-04-01 09:23:50|21276.36|21276.36|21276.24|21276.24|21276.42|21276.42|21276.2|21276.2|0
1648805040000|2022-04-01 09:24:00|21276|21276|21275.78|21275.78|21276|21276|21275.44|21275.44|0
1648805050000|2022-04-01 09:24:10|21275.7|21275.7|21276.1|21276.1|21276.34|21276.34|21275.41|21275.41|0
1648805060000|2022-04-01 09:24:20|21276.22|21276.22|21276.03|21276.03|21276.41|21276.41|21275.94|21275.94|0
1648805070000|2022-04-01 09:24:30|21276.26|21276.26|21275.93|21275.93|21276.26|21276.26|21275.67|21275.67|0
1648805080000|2022-04-01 09:24:40|21275.98|21275.98|21277.78|21277.78|21277.78|21277.78|21275.98|21275.98|0
1648805090000|2022-04-01 09:24:50|21277.65|21277.65|21276.98|21276.98|21277.65|21277.65|21276.93|21276.93|0
1648805100000|2022-04-01 09:25:00|21277.07|21277.07|21276.86|21276.86|21277.07|21277.07|21276.69|21276.69|0
1648805110000|2022-04-01 09:25:10|21276.73|21276.73|21277|21277|21277.09|21277.09|21276.73|21276.73|0
1648805120000|2022-04-01 09:25:20|21276.77|21276.77|21276.84|21276.84|21276.98|21276.98|21276.77|21276.77|0
1648805130000|2022-04-01 09:25:30|21276.63|21276.63|21276.78|21276.78|21276.78|21276.78|21276.63|21276.63|0
1648805140000|2022-04-01 09:25:40|21276.63|21276.63|21276.21|21276.21|21276.63|21276.63|21275.99|21275.99|0
1648805150000|2022-04-01 09:25:50|21276.22|21276.22|21276.44|21276.44|21276.44|21276.44|21276.07|21276.07|0
1648805160000|2022-04-01 09:26:00|21276.49|21276.49|21276.93|21276.93|21276.93|21276.93|21276.49|21276.49|0
1648805170000|2022-04-01 09:26:10|21277.08|21277.08|21277.3|21277.3|21277.35|21277.35|21277.08|21277.08|0
1648805180000|2022-04-01 09:26:20|21277.46|21277.46|21278.21|21278.21|21278.25|21278.25|21277.46|21277.46|0
1648805190000|2022-04-01 09:26:30|21277.97|21277.97|21277.75|21277.75|21278.07|21278.07|21277.61|21277.61|0
1648805200000|2022-04-01 09:26:40|21277.58|21277.58|21277.46|21277.46|21277.67|21277.67|21277.46|21277.46|0
1648805210000|2022-04-01 09:26:50|21277.44|21277.44|21276.68|21276.68|21277.49|21277.49|21276.64|21276.64|0
1648805220000|2022-04-01 09:27:00|21276.76|21276.76|21276.26|21276.26|21276.76|21276.76|21276.22|21276.22|0
1648805230000|2022-04-01 09:27:10|21276.45|21276.45|21276|21276|21276.56|21276.56|21276|21276|0
1648805240000|2022-04-01 09:27:20|21276.04|21276.04|21275.2|21275.2|21276.19|21276.19|21275.1|21275.1|0
1648805250000|2022-04-01 09:27:30|21275.25|21275.25|21275.13|21275.13|21275.25|21275.25|21275|21275|0
1648805260000|2022-04-01 09:27:40|21275.06|21275.06|21275.3|21275.3|21275.3|21275.3|21274.9|21274.9|0
1648805270000|2022-04-01 09:27:50|21275.28|21275.28|21275.27|21275.27|21275.3|21275.3|21275.1|21275.1|0
1648805280000|2022-04-01 09:28:00|21275.37|21275.37|21274.55|21274.55|21275.45|21275.45|21274.55|21274.55|0
1648805290000|2022-04-01 09:28:10|21274.58|21274.58|21274.72|21274.72|21274.72|21274.72|21274.49|21274.49|0
1648805300000|2022-04-01 09:28:20|21274.79|21274.79|21273.91|21273.91|21274.79|21274.79|21273.91|21273.91|0
1648805310000|2022-04-01 09:28:30|21273.82|21273.82|21273.74|21273.74|21273.85|21273.85|21273.22|21273.22|0
1648805320000|2022-04-01 09:28:40|21273.63|21273.63|21273.76|21273.76|21274.08|21274.08|21273.49|21273.49|0
1648805330000|2022-04-01 09:28:50|21273.87|21273.87|21275.07|21275.07|21275.07|21275.07|21273.68|21273.68|0
1648805340000|2022-04-01 09:29:00|21275.11|21275.11|21275.19|21275.19|21275.26|21275.26|21275.11|21275.11|0
1648805350000|2022-04-01 09:29:10|21275.4|21275.4|21275.54|21275.54|21275.6|21275.6|21275.2|21275.2|0
1648805360000|2022-04-01 09:29:20|21275.47|21275.47|21276.18|21276.18|21276.18|21276.18|21275.46|21275.46|0
1648805370000|2022-04-01 09:29:30|21276.13|21276.13|21276.33|21276.33|21276.34|21276.34|21276.05|21276.05|0
1648805380000|2022-04-01 09:29:40|21276.15|21276.15|21276.21|21276.21|21276.35|21276.35|21276.15|21276.15|0
1648805390000|2022-04-01 09:29:50|21276.04|21276.04|21276.03|21276.03|21276.41|21276.41|21276.03|21276.03|0
1648805400000|2022-04-01 09:30:00|21276.39|21276.39|21277.84|21277.84|21277.88|21277.88|21276.39|21276.39|0
1648805410000|2022-04-01 09:30:10|21277.87|21277.87|21281.63|21281.63|21281.63|21281.63|21277.87|21277.87|0
1648805420000|2022-04-01 09:30:20|21281.74|21281.74|21283.32|21283.32|21283.32|21283.32|21281.74|21281.74|0
1648805430000|2022-04-01 09:30:30|21283.16|21283.16|21285.98|21285.98|21286.24|21286.24|21283.16|21283.16|0
1648805440000|2022-04-01 09:30:40|21286.3|21286.3|21289.45|21289.45|21289.45|21289.45|21286.3|21286.3|0
1648805450000|2022-04-01 09:30:50|21289.66|21289.66|21289.21|21289.21|21289.98|21289.98|21289.03|21289.03|0
1648805460000|2022-04-01 09:31:00|21289.33|21289.33|21289.77|21289.77|21289.77|21289.77|21289.33|21289.33|0
1648805470000|2022-04-01 09:31:10|21289.74|21289.74|21290.44|21290.44|21290.51|21290.51|21289.74|21289.74|0
1648805480000|2022-04-01 09:31:20|21290.42|21290.42|21290.42|21290.42|21290.59|21290.59|21290.38|21290.38|0
1648805490000|2022-04-01 09:31:30|21290.55|21290.55|21290.72|21290.72|21290.9|21290.9|21290.55|21290.55|0
1648805500000|2022-04-01 09:31:40|21290.77|21290.77|21290.89|21290.89|21290.99|21290.99|21290.72|21290.72|0
1648805510000|2022-04-01 09:31:50|21290.99|21290.99|21290.91|21290.91|21290.99|21290.99|21290.86|21290.86|0
1648805520000|2022-04-01 09:32:00|21290.8|21290.8|21291.23|21291.23|21291.28|21291.28|21290.8|21290.8|0
1648805530000|2022-04-01 09:32:10|21291.29|21291.29|21291.85|21291.85|21292.04|21292.04|21291.29|21291.29|0
1648805540000|2022-04-01 09:32:20|21291.73|21291.73|21291.5|21291.5|21291.8|21291.8|21291.35|21291.35|0
1648805550000|2022-04-01 09:32:30|21291.28|21291.28|21292.6|21292.6|21292.6|21292.6|21291.28|21291.28|0
1648805560000|2022-04-01 09:32:40|21292.53|21292.53|21293.16|21293.16|21293.16|21293.16|21292.45|21292.45|0
1648805570000|2022-04-01 09:32:50|21293.33|21293.33|21293.5|21293.5|21293.55|21293.55|21293.1|21293.1|0
1648805580000|2022-04-01 09:33:00|21293.63|21293.63|21294.17|21294.17|21294.17|21294.17|21293.54|21293.54|0
1648805590000|2022-04-01 09:33:10|21294.32|21294.32|21294.93|21294.93|21294.93|21294.93|21294.28|21294.28|0
1648805600000|2022-04-01 09:33:20|21295.16|21295.16|21295.63|21295.63|21295.99|21295.99|21295.16|21295.16|0
1648805610000|2022-04-01 09:33:30|21295.56|21295.56|21296.47|21296.47|21296.47|21296.47|21295.56|21295.56|0
1648805620000|2022-04-01 09:33:40|21296.56|21296.56|21297.47|21297.47|21297.47|21297.47|21296.56|21296.56|0
1648805630000|2022-04-01 09:33:50|21297.71|21297.71|21298.12|21298.12|21298.63|21298.63|21297.71|21297.71|0
1648805640000|2022-04-01 09:34:00|21298.19|21298.19|21298.41|21298.41|21298.41|21298.41|21297.97|21297.97|0
1648805650000|2022-04-01 09:34:10|21298.51|21298.51|21299.56|21299.56|21299.6|21299.6|21298.41|21298.41|0
1648805660000|2022-04-01 09:34:20|21299.7|21299.7|21300.72|21300.72|21300.72|21300.72|21299.7|21299.7|0
1648805670000|2022-04-01 09:34:30|21300.79|21300.79|21301.57|21301.57|21301.63|21301.63|21300.79|21300.79|0
1648805680000|2022-04-01 09:34:40|21301.42|21301.42|21301.72|21301.72|21301.98|21301.98|21301.42|21301.42|0
1648805690000|2022-04-01 09:34:50|21301.68|21301.68|21301.88|21301.88|21302.06|21302.06|21301.57|21301.57|0
1648805700000|2022-04-01 09:35:00|21301.94|21301.94|21303.97|21303.97|21304.01|21304.01|21301.94|21301.94|0
1648805710000|2022-04-01 09:35:10|21304.24|21304.24|21305.41|21305.41|21305.68|21305.68|21304.24|21304.24|0
1648805720000|2022-04-01 09:35:20|21305.47|21305.47|21306.16|21306.16|21306.16|21306.16|21305.47|21305.47|0
1648805730000|2022-04-01 09:35:30|21306.25|21306.25|21306.37|21306.37|21306.37|21306.37|21306.25|21306.25|0
1648805740000|2022-04-01 09:35:40|21306.48|21306.48|21307.11|21307.11|21307.27|21307.27|21306.48|21306.48|0
1648805750000|2022-04-01 09:35:50|21307.22|21307.22|21307.32|21307.32|21307.42|21307.42|21307|21307|0
1648805760000|2022-04-01 09:36:00|21307.25|21307.25|21306.86|21306.86|21307.29|21307.29|21306.74|21306.74|0
1648805770000|2022-04-01 09:36:10|21306.78|21306.78|21307.1|21307.1|21307.5|21307.5|21306.78|21306.78|0
1648805780000|2022-04-01 09:36:20|21307.21|21307.21|21308.23|21308.23|21308.23|21308.23|21307.15|21307.15|0
1648805790000|2022-04-01 09:36:30|21308.28|21308.28|21307.76|21307.76|21308.36|21308.36|21307.76|21307.76|0
1648805800000|2022-04-01 09:36:40|21307.73|21307.73|21307.78|21307.78|21307.86|21307.86|21307.53|21307.53|0
1648805810000|2022-04-01 09:36:50|21307.76|21307.76|21307.77|21307.77|21307.78|21307.78|21307.4|21307.4|0
1648805820000|2022-04-01 09:37:00|21307.83|21307.83|21307.97|21307.97|21307.99|21307.99|21307.83|21307.83|0
1648805830000|2022-04-01 09:37:10|21307.9|21307.9|21307.23|21307.23|21307.9|21307.9|21307.23|21307.23|0
1648805840000|2022-04-01 09:37:20|21307.13|21307.13|21307.37|21307.37|21307.39|21307.39|21307.02|21307.02|0
1648805850000|2022-04-01 09:37:30|21307.29|21307.29|21306.61|21306.61|21307.29|21307.29|21306.61|21306.61|0
1648805860000|2022-04-01 09:37:40|21306.65|21306.65|21306.14|21306.14|21306.65|21306.65|21306.14|21306.14|0
1648805870000|2022-04-01 09:37:50|21305.93|21305.93|21305.79|21305.79|21306.51|21306.51|21305.79|21305.79|0
1648805880000|2022-04-01 09:38:00|21305.89|21305.89|21306.25|21306.25|21306.25|21306.25|21305.89|21305.89|0
1648805890000|2022-04-01 09:38:10|21306.33|21306.33|21306.77|21306.77|21306.77|21306.77|21306.33|21306.33|0
1648805900000|2022-04-01 09:38:20|21306.67|21306.67|21306.64|21306.64|21306.67|21306.67|21306.42|21306.42|0
1648805910000|2022-04-01 09:38:30|21306.57|21306.57|21306.5|21306.5|21306.81|21306.81|21306.35|21306.35|0
1648805920000|2022-04-01 09:38:40|21306.37|21306.37|21306.57|21306.57|21306.57|21306.57|21306.37|21306.37|0
1648805930000|2022-04-01 09:38:50|21306.71|21306.71|21307.52|21307.52|21307.52|21307.52|21306.71|21306.71|0
1648805940000|2022-04-01 09:39:00|21307.56|21307.56|21307.56|21307.56|21307.58|21307.58|21307.47|21307.47|0
1648805950000|2022-04-01 09:39:10|21307.34|21307.34|21307.18|21307.18|21307.44|21307.44|21307.18|21307.18|0
1648805960000|2022-04-01 09:39:20|21307.15|21307.15|21306.83|21306.83|21307.15|21307.15|21306.78|21306.78|0
1648805970000|2022-04-01 09:39:30|21306.89|21306.89|21306.62|21306.62|21307.06|21307.06|21306.59|21306.59|0
1648805980000|2022-04-01 09:39:40|21306.83|21306.83|21307.08|21307.08|21307.08|21307.08|21306.83|21306.83|0
1648805990000|2022-04-01 09:39:50|21307.03|21307.03|21307.38|21307.38|21307.38|21307.38|21307.03|21307.03|0
1648806000000|2022-04-01 09:40:00|21307.56|21307.56|21307.73|21307.73|21308.04|21308.04|21307.56|21307.56|0
1648806010000|2022-04-01 09:40:10|21307.75|21307.75|21308.59|21308.59|21308.64|21308.64|21307.75|21307.75|0
1648806020000|2022-04-01 09:40:20|21308.38|21308.38|21308.43|21308.43|21308.45|21308.45|21308.38|21308.38|0
1648806030000|2022-04-01 09:40:30|21308.5|21308.5|21308.78|21308.78|21308.78|21308.78|21308.5|21308.5|0
1648806040000|2022-04-01 09:40:40|21308.81|21308.81|21309.77|21309.77|21309.77|21309.77|21308.81|21308.81|0
1648806050000|2022-04-01 09:40:50|21309.64|21309.64|21309.46|21309.46|21309.64|21309.64|21309.31|21309.31|0
1648806060000|2022-04-01 09:41:00|21309.52|21309.52|21307.39|21307.39|21309.7|21309.7|21307.39|21307.39|0
1648806070000|2022-04-01 09:41:10|21307.32|21307.32|21307.09|21307.09|21307.46|21307.46|21307.09|21307.09|0
1648806080000|2022-04-01 09:41:20|21306.99|21306.99|21306.96|21306.96|21307.08|21307.08|21306.76|21306.76|0
1648806090000|2022-04-01 09:41:30|21306.99|21306.99|21307.36|21307.36|21307.37|21307.37|21306.95|21306.95|0
1648806100000|2022-04-01 09:41:40|21307.29|21307.29|21307.16|21307.16|21307.42|21307.42|21307.04|21307.04|0
1648806110000|2022-04-01 09:41:50|21307.23|21307.23|21306.85|21306.85|21307.23|21307.23|21306.85|21306.85|0
1648806120000|2022-04-01 09:42:00|21306.6|21306.6|21306.89|21306.89|21306.94|21306.94|21306.34|21306.34|0
1648806130000|2022-04-01 09:42:10|21306.7|21306.7|21306.74|21306.74|21307.12|21307.12|21306.64|21306.64|0
1648806140000|2022-04-01 09:42:20|21306.69|21306.69|21306.06|21306.06|21306.79|21306.79|21306.06|21306.06|0
1648806150000|2022-04-01 09:42:30|21306.13|21306.13|21306.04|21306.04|21306.13|21306.13|21306.04|21306.04|0
1648806160000|2022-04-01 09:42:40|21306.11|21306.11|21306.01|21306.01|21306.42|21306.42|21305.79|21305.79|0
1648806170000|2022-04-01 09:42:50|21305.87|21305.87|21305.18|21305.18|21306.15|21306.15|21305.18|21305.18|0
1648806180000|2022-04-01 09:43:00|21305.4|21305.4|21304|21304|21305.53|21305.53|21304|21304|0
1648806190000|2022-04-01 09:43:10|21303.88|21303.88|21303.27|21303.27|21303.88|21303.88|21302.8|21302.8|0
1648806200000|2022-04-01 09:43:20|21303.41|21303.41|21304|21304|21304|21304|21303.36|21303.36|0
1648806210000|2022-04-01 09:43:30|21304.14|21304.14|21304.42|21304.42|21304.46|21304.46|21304.14|21304.14|0
1648806220000|2022-04-01 09:43:40|21304.55|21304.55|21304.71|21304.71|21304.79|21304.79|21304.55|21304.55|0
1648806230000|2022-04-01 09:43:50|21304.58|21304.58|21304.55|21304.55|21304.58|21304.58|21304.31|21304.31|0
1648806240000|2022-04-01 09:44:00|21304.69|21304.69|21304.55|21304.55|21304.69|21304.69|21304.55|21304.55|0
1648806250000|2022-04-01 09:44:10|21304.5|21304.5|21304.67|21304.67|21304.8|21304.8|21304.5|21304.5|0
1648806260000|2022-04-01 09:44:20|21304.75|21304.75|21305.3|21305.3|21305.38|21305.38|21304.6|21304.6|0
1648806270000|2022-04-01 09:44:30|21305.21|21305.21|21305.37|21305.37|21305.37|21305.37|21305.02|21305.02|0
1648806280000|2022-04-01 09:44:40|21305.3|21305.3|21305.55|21305.55|21305.7|21305.7|21305.14|21305.14|0
1648806290000|2022-04-01 09:44:50|21305.37|21305.37|21305.18|21305.18|21305.48|21305.48|21305.18|21305.18|0
1648806300000|2022-04-01 09:45:00|21305.32|21305.32|21305.92|21305.92|21305.98|21305.98|21305.25|21305.25|0
1648806310000|2022-04-01 09:45:10|21305.98|21305.98|21305.69|21305.69|21306.18|21306.18|21305.66|21305.66|0
1648806320000|2022-04-01 09:45:20|21305.63|21305.63|21305.09|21305.09|21305.73|21305.73|21305.09|21305.09|0
1648806330000|2022-04-01 09:45:30|21305.15|21305.15|21305.09|21305.09|21305.15|21305.15|21304.82|21304.82|0
1648806340000|2022-04-01 09:45:40|21305.58|21305.58|21305.82|21305.82|21305.82|21305.82|21305.25|21305.25|0
1648806350000|2022-04-01 09:45:50|21305.68|21305.68|21305.96|21305.96|21305.96|21305.96|21305.68|21305.68|0
1648806360000|2022-04-01 09:46:00|21306.12|21306.12|21306.23|21306.23|21306.23|21306.23|21306.05|21306.05|0
1648806370000|2022-04-01 09:46:10|21306.27|21306.27|21306.01|21306.01|21306.27|21306.27|21305.94|21305.94|0
1648806380000|2022-04-01 09:46:20|21305.93|21305.93|21305.83|21305.83|21305.94|21305.94|21305.76|21305.76|0
1648806390000|2022-04-01 09:46:30|21305.75|21305.75|21305.42|21305.42|21305.75|21305.75|21305.34|21305.34|0
1648806400000|2022-04-01 09:46:40|21305.44|21305.44|21305.24|21305.24|21305.44|21305.44|21305.21|21305.21|0
1648806410000|2022-04-01 09:46:50|21305.39|21305.39|21305.84|21305.84|21305.88|21305.88|21305.29|21305.29|0
1648806420000|2022-04-01 09:47:00|21305.78|21305.78|21305.52|21305.52|21305.93|21305.93|21305.42|21305.42|0
1648806430000|2022-04-01 09:47:10|21305.59|21305.59|21304.74|21304.74|21305.93|21305.93|21304.69|21304.69|0
1648806440000|2022-04-01 09:47:20|21304.89|21304.89|21305.25|21305.25|21305.45|21305.45|21304.89|21304.89|0
1648806450000|2022-04-01 09:47:30|21305.4|21305.4|21305.74|21305.74|21305.74|21305.74|21305.4|21305.4|0
1648806460000|2022-04-01 09:47:40|21305.68|21305.68|21305.78|21305.78|21305.78|21305.78|21305.62|21305.62|0
1648806470000|2022-04-01 09:47:50|21305.86|21305.86|21306.05|21306.05|21306.05|21306.05|21305.86|21305.86|0
1648806480000|2022-04-01 09:48:00|21305.91|21305.91|21305.87|21305.87|21306.18|21306.18|21305.87|21305.87|0
1648806490000|2022-04-01 09:48:10|21305.82|21305.82|21305.15|21305.15|21305.82|21305.82|21305.15|21305.15|0
1648806500000|2022-04-01 09:48:20|21305.07|21305.07|21305.1|21305.1|21305.23|21305.23|21304.97|21304.97|0
1648806510000|2022-04-01 09:48:30|21305.03|21305.03|21304.82|21304.82|21305.03|21305.03|21304.82|21304.82|0
1648806520000|2022-04-01 09:48:40|21304.69|21304.69|21304.77|21304.77|21304.95|21304.95|21304.69|21304.69|0
1648806530000|2022-04-01 09:48:50|21304.82|21304.82|21305.39|21305.39|21305.44|21305.44|21304.82|21304.82|0
1648806540000|2022-04-01 09:49:00|21305.34|21305.34|21305.64|21305.64|21305.76|21305.76|21305.34|21305.34|0
1648806550000|2022-04-01 09:49:10|21305.8|21305.8|21305.25|21305.25|21305.8|21305.8|21305.17|21305.17|0
1648806560000|2022-04-01 09:49:20|21305.3|21305.3|21304.78|21304.78|21305.37|21305.37|21304.78|21304.78|0
1648806570000|2022-04-01 09:49:30|21304.7|21304.7|21305.41|21305.41|21305.41|21305.41|21304.68|21304.68|0
1648806580000|2022-04-01 09:49:40|21305.36|21305.36|21305.25|21305.25|21305.36|21305.36|21305.25|21305.25|0
1648806590000|2022-04-01 09:49:50|21305.08|21305.08|21304.51|21304.51|21305.08|21305.08|21304.51|21304.51|0
1648806600000|2022-04-01 09:50:00|21304.54|21304.54|21304.93|21304.93|21305.14|21305.14|21304.54|21304.54|0
1648806610000|2022-04-01 09:50:10|21304.87|21304.87|21304.84|21304.84|21304.96|21304.96|21304.82|21304.82|0
1648806620000|2022-04-01 09:50:20|21304.77|21304.77|21305.13|21305.13|21305.3|21305.3|21304.77|21304.77|0
1648806630000|2022-04-01 09:50:30|21305.51|21305.51|21305.42|21305.42|21305.56|21305.56|21305.15|21305.15|0
1648806640000|2022-04-01 09:50:40|21305.8|21305.8|21305.37|21305.37|21305.86|21305.86|21305.37|21305.37|0
1648806650000|2022-04-01 09:50:50|21305.41|21305.41|21304.8|21304.8|21305.41|21305.41|21304.77|21304.77|0
1648806660000|2022-04-01 09:51:00|21304.99|21304.99|21305.71|21305.71|21305.71|21305.71|21304.99|21304.99|0
1648806670000|2022-04-01 09:51:10|21305.63|21305.63|21305.77|21305.77|21305.77|21305.77|21305.56|21305.56|0
1648806680000|2022-04-01 09:51:20|21305.84|21305.84|21305.57|21305.57|21306.17|21306.17|21305.42|21305.42|0
1648806690000|2022-04-01 09:51:30|21305.83|21305.83|21306.15|21306.15|21306.4|21306.4|21305.83|21305.83|0
1648806700000|2022-04-01 09:51:40|21306.1|21306.1|21306.14|21306.14|21306.2|21306.2|21306.02|21306.02|0
1648806710000|2022-04-01 09:51:50|21306.32|21306.32|21306.73|21306.73|21306.73|21306.73|21306.32|21306.32|0
1648806720000|2022-04-01 09:52:00|21306.7|21306.7|21307.23|21307.23|21307.26|21307.26|21306.7|21306.7|0
1648806730000|2022-04-01 09:52:10|21307.7|21307.7|21307.98|21307.98|21307.99|21307.99|21307.56|21307.56|0
1648806740000|2022-04-01 09:52:20|21307.71|21307.71|21308|21308|21308.29|21308.29|21307.71|21307.71|0
1648806750000|2022-04-01 09:52:30|21308.01|21308.01|21307.83|21307.83|21308.01|21308.01|21307.68|21307.68|0
1648806760000|2022-04-01 09:52:40|21307.97|21307.97|21308.28|21308.28|21308.43|21308.43|21307.66|21307.66|0
1648806770000|2022-04-01 09:52:50|21308.33|21308.33|21309.44|21309.44|21309.64|21309.64|21308.27|21308.27|0
1648806780000|2022-04-01 09:53:00|21309.52|21309.52|21309.53|21309.53|21310.07|21310.07|21309.46|21309.46|0
1648806790000|2022-04-01 09:53:10|21309.45|21309.45|21309.58|21309.58|21309.6|21309.6|21309.38|21309.38|0
1648806800000|2022-04-01 09:53:20|21309.56|21309.56|21309.89|21309.89|21309.89|21309.89|21309.56|21309.56|0
1648806810000|2022-04-01 09:53:30|21309.83|21309.83|21310.44|21310.44|21310.44|21310.44|21309.83|21309.83|0
1648806820000|2022-04-01 09:53:40|21310.59|21310.59|21310.86|21310.86|21310.86|21310.86|21310.31|21310.31|0
1648806830000|2022-04-01 09:53:50|21310.78|21310.78|21310.92|21310.92|21310.95|21310.95|21310.78|21310.78|0
1648806840000|2022-04-01 09:54:00|21310.95|21310.95|21311.32|21311.32|21311.32|21311.32|21310.76|21310.76|0
1648806850000|2022-04-01 09:54:10|21311.25|21311.25|21311.19|21311.19|21311.25|21311.25|21311.09|21311.09|0
1648806860000|2022-04-01 09:54:20|21311.26|21311.26|21310.64|21310.64|21311.26|21311.26|21310.62|21310.62|0
1648806870000|2022-04-01 09:54:30|21310.79|21310.79|21311.09|21311.09|21311.09|21311.09|21310.69|21310.69|0
1648806880000|2022-04-01 09:54:40|21311.17|21311.17|21311.4|21311.4|21311.4|21311.4|21311.12|21311.12|0
1648806890000|2022-04-01 09:54:50|21311.33|21311.33|21310.12|21310.12|21311.33|21311.33|21310.12|21310.12|0
1648806900000|2022-04-01 09:55:00|21310.22|21310.22|21310.78|21310.78|21311.01|21311.01|21310.19|21310.19|0
1648806910000|2022-04-01 09:55:10|21310.7|21310.7|21311.11|21311.11|21311.16|21311.16|21310.7|21310.7|0
1648806920000|2022-04-01 09:55:20|21311.06|21311.06|21311.13|21311.13|21311.16|21311.16|21310.91|21310.91|0
1648806930000|2022-04-01 09:55:30|21311.28|21311.28|21311.4|21311.4|21311.4|21311.4|21311.28|21311.28|0
1648806940000|2022-04-01 09:55:40|21311.47|21311.47|21312|21312|21312|21312|21311.47|21311.47|0
1648806950000|2022-04-01 09:55:50|21312.1|21312.1|21311.78|21311.78|21312.1|21312.1|21311.78|21311.78|0
1648806960000|2022-04-01 09:56:00|21311.72|21311.72|21311.23|21311.23|21311.72|21311.72|21311.23|21311.23|0
1648806970000|2022-04-01 09:56:10|21311.29|21311.29|21311.05|21311.05|21311.29|21311.29|21310.7|21310.7|0
1648806980000|2022-04-01 09:56:20|21311.18|21311.18|21311.98|21311.98|21311.98|21311.98|21310.86|21310.86|0
1648806990000|2022-04-01 09:56:30|21312.29|21312.29|21312.18|21312.18|21312.62|21312.62|21312.18|21312.18|0
1648807000000|2022-04-01 09:56:40|21312.23|21312.23|21312.22|21312.22|21312.41|21312.41|21312.22|21312.22|0
1648807010000|2022-04-01 09:56:50|21312.16|21312.16|21311.89|21311.89|21312.16|21312.16|21311.82|21311.82|0
1648807020000|2022-04-01 09:57:00|21311.99|21311.99|21312.14|21312.14|21312.26|21312.26|21311.9|21311.9|0
1648807030000|2022-04-01 09:57:10|21312.29|21312.29|21312.59|21312.59|21312.59|21312.59|21312.2|21312.2|0
1648807040000|2022-04-01 09:57:20|21312.74|21312.74|21312.67|21312.67|21312.74|21312.74|21312.48|21312.48|0
1648807050000|2022-04-01 09:57:30|21312.74|21312.74|21312.91|21312.91|21312.91|21312.91|21312.74|21312.74|0
1648807060000|2022-04-01 09:57:40|21312.78|21312.78|21312.97|21312.97|21313.01|21313.01|21312.78|21312.78|0
1648807070000|2022-04-01 09:57:50|21313.08|21313.08|21312.97|21312.97|21313.32|21313.32|21312.73|21312.73|0
1648807080000|2022-04-01 09:58:00|21313.13|21313.13|21312.95|21312.95|21313.19|21313.19|21312.95|21312.95|0
1648807090000|2022-04-01 09:58:10|21313.13|21313.13|21312.95|21312.95|21313.31|21313.31|21312.89|21312.89|0
1648807100000|2022-04-01 09:58:20|21313|21313|21313.35|21313.35|21313.35|21313.35|21313|21313|0
1648807110000|2022-04-01 09:58:30|21313.22|21313.22|21313.03|21313.03|21313.22|21313.22|21313.03|21313.03|0
1648807120000|2022-04-01 09:58:40|21312.75|21312.75|21312.84|21312.84|21313.07|21313.07|21312.75|21312.75|0
1648807130000|2022-04-01 09:58:50|21312.97|21312.97|21313.21|21313.21|21313.48|21313.48|21312.97|21312.97|0
1648807140000|2022-04-01 09:59:00|21313.37|21313.37|21314.1|21314.1|21314.22|21314.22|21313.37|21313.37|0
1648807150000|2022-04-01 09:59:10|21314.15|21314.15|21314.33|21314.33|21314.4|21314.4|21314.15|21314.15|0
1648807160000|2022-04-01 09:59:20|21314.21|21314.21|21313.95|21313.95|21314.24|21314.24|21313.86|21313.86|0
1648807170000|2022-04-01 09:59:30|21314.41|21314.41|21315.29|21315.29|21315.29|21315.29|21314.34|21314.34|0
1648807180000|2022-04-01 09:59:40|21315.24|21315.24|21306|21306|21315.24|21315.24|21305.24|21305.24|0
1648807190000|2022-04-01 09:59:50|21306.07|21306.07|21306.94|21306.94|21306.94|21306.94|21305.95|21305.95|0
1648807200000|2022-04-01 10:00:00|21307.14|21307.14|21309.66|21309.66|21309.66|21309.66|21307.05|21307.05|0
1648807210000|2022-04-01 10:00:10|21309.58|21309.58|21309.95|21309.95|21310.03|21310.03|21309.57|21309.57|0
1648807220000|2022-04-01 10:00:20|21309.84|21309.84|21310.73|21310.73|21310.76|21310.76|21309.84|21309.84|0
1648807230000|2022-04-01 10:00:30|21310.76|21310.76|21311.25|21311.25|21311.34|21311.34|21310.68|21310.68|0
1648807240000|2022-04-01 10:00:40|21311.3|21311.3|21311.49|21311.49|21311.49|21311.49|21310.93|21310.93|0
1648807250000|2022-04-01 10:00:50|21311.55|21311.55|21312.23|21312.23|21312.36|21312.36|21311.55|21311.55|0
1648807260000|2022-04-01 10:01:00|21312.29|21312.29|21312.65|21312.65|21312.79|21312.79|21312.29|21312.29|0
1648807270000|2022-04-01 10:01:10|21312.72|21312.72|21311.85|21311.85|21313.17|21313.17|21311.85|21311.85|0
1648807280000|2022-04-01 10:01:20|21311.88|21311.88|21312.46|21312.46|21312.52|21312.52|21311.88|21311.88|0
1648807290000|2022-04-01 10:01:30|21312.48|21312.48|21312.5|21312.5|21312.5|21312.5|21312.44|21312.44|0
1648807300000|2022-04-01 10:01:40|21312.41|21312.41|21312.39|21312.39|21312.41|21312.41|21312.39|21312.39|0
1648807310000|2022-04-01 10:01:50|21312.16|21312.16|21312.86|21312.86|21312.91|21312.91|21312.16|21312.16|0
1648807320000|2022-04-01 10:02:00|21312.73|21312.73|21312.88|21312.88|21313.26|21313.26|21312.68|21312.68|0
1648807330000|2022-04-01 10:02:10|21313.02|21313.02|21312.76|21312.76|21313.02|21313.02|21312.68|21312.68|0
1648807340000|2022-04-01 10:02:20|21312.94|21312.94|21311.73|21311.73|21312.94|21312.94|21311.73|21311.73|0
1648807350000|2022-04-01 10:02:30|21311.9|21311.9|21311.87|21311.87|21311.9|21311.9|21311.72|21311.72|0
1648807360000|2022-04-01 10:02:40|21312.11|21312.11|21312.6|21312.6|21312.6|21312.6|21312.11|21312.11|0
1648807370000|2022-04-01 10:02:50|21312.47|21312.47|21312.63|21312.63|21312.63|21312.63|21312.4|21312.4|0
1648807380000|2022-04-01 10:03:00|21312.68|21312.68|21312.73|21312.73|21312.73|21312.73|21312.42|21312.42|0
1648807390000|2022-04-01 10:03:10|21312.67|21312.67|21312.58|21312.58|21312.7|21312.7|21312.5|21312.5|0
1648807400000|2022-04-01 10:03:20|21312.66|21312.66|21312.57|21312.57|21312.77|21312.77|21312.57|21312.57|0
1648807410000|2022-04-01 10:03:30|21312.63|21312.63|21312.36|21312.36|21312.63|21312.63|21312.36|21312.36|0
1648807420000|2022-04-01 10:03:40|21312.28|21312.28|21312.92|21312.92|21312.97|21312.97|21312.28|21312.28|0
1648807430000|2022-04-01 10:03:50|21312.73|21312.73|21312.33|21312.33|21312.73|21312.73|21312.22|21312.22|0
1648807440000|2022-04-01 10:04:00|21312.13|21312.13|21311.74|21311.74|21312.13|21312.13|21311.74|21311.74|0
1648807450000|2022-04-01 10:04:10|21311.71|21311.71|21311.62|21311.62|21312.13|21312.13|21311.48|21311.48|0
1648807460000|2022-04-01 10:04:20|21311.79|21311.79|21311.84|21311.84|21311.84|21311.84|21311.62|21311.62|0
1648807470000|2022-04-01 10:04:30|21311.63|21311.63|21312.14|21312.14|21312.14|21312.14|21311.63|21311.63|0
1648807480000|2022-04-01 10:04:40|21312.09|21312.09|21312.18|21312.18|21312.23|21312.23|21312.09|21312.09|0
1648807490000|2022-04-01 10:04:50|21312.14|21312.14|21311.63|21311.63|21312.14|21312.14|21311.63|21311.63|0
1648807500000|2022-04-01 10:05:00|21311.52|21311.52|21310.82|21310.82|21311.52|21311.52|21310.72|21310.72|0
1648807510000|2022-04-01 10:05:10|21310.79|21310.79|21310.91|21310.91|21310.92|21310.92|21310.65|21310.65|0
1648807520000|2022-04-01 10:05:20|21311.02|21311.02|21311.79|21311.79|21311.79|21311.79|21310.85|21310.85|0
1648807530000|2022-04-01 10:05:30|21312.01|21312.01|21312.23|21312.23|21312.23|21312.23|21311.78|21311.78|0
1648807540000|2022-04-01 10:05:40|21312.07|21312.07|21311.36|21311.36|21312.07|21312.07|21311.27|21311.27|0
1648807550000|2022-04-01 10:05:50|21311.27|21311.27|21310.91|21310.91|21311.35|21311.35|21310.82|21310.82|0
1648807560000|2022-04-01 10:06:00|21310.78|21310.78|21309.92|21309.92|21310.78|21310.78|21309.86|21309.86|0
1648807570000|2022-04-01 10:06:10|21309.93|21309.93|21309.17|21309.17|21310.02|21310.02|21309.17|21309.17|0
1648807580000|2022-04-01 10:06:20|21309.37|21309.37|21308.86|21308.86|21309.37|21309.37|21308.86|21308.86|0
1648807590000|2022-04-01 10:06:30|21308.68|21308.68|21308.49|21308.49|21308.73|21308.73|21308.49|21308.49|0
1648807600000|2022-04-01 10:06:40|21308.42|21308.42|21309.87|21309.87|21309.87|21309.87|21308.42|21308.42|0
1648807610000|2022-04-01 10:06:50|21309.66|21309.66|21309.83|21309.83|21309.87|21309.87|21309.56|21309.56|0
1648807620000|2022-04-01 10:07:00|21309.86|21309.86|21309.48|21309.48|21309.94|21309.94|21309.39|21309.39|0
1648807630000|2022-04-01 10:07:10|21309.66|21309.66|21309.55|21309.55|21309.76|21309.76|21309.55|21309.55|0
1648807640000|2022-04-01 10:07:20|21309.37|21309.37|21308.79|21308.79|21309.37|21309.37|21308.79|21308.79|0
1648807650000|2022-04-01 10:07:30|21308.73|21308.73|21308.87|21308.87|21308.87|21308.87|21308.67|21308.67|0
1648807660000|2022-04-01 10:07:40|21308.93|21308.93|21308.37|21308.37|21308.93|21308.93|21308.29|21308.29|0
1648807670000|2022-04-01 10:07:50|21308.31|21308.31|21306.82|21306.82|21308.31|21308.31|21306.82|21306.82|0
1648807680000|2022-04-01 10:08:00|21306.8|21306.8|21305.05|21305.05|21306.8|21306.8|21305.02|21305.02|0
1648807690000|2022-04-01 10:08:10|21304.92|21304.92|21304.24|21304.24|21304.92|21304.92|21304.24|21304.24|0
1648807700000|2022-04-01 10:08:20|21304.2|21304.2|21303.92|21303.92|21304.21|21304.21|21303.87|21303.87|0
1648807710000|2022-04-01 10:08:30|21303.79|21303.79|21303.54|21303.54|21303.79|21303.79|21303.54|21303.54|0
1648807720000|2022-04-01 10:08:40|21303.6|21303.6|21303.37|21303.37|21303.6|21303.6|21303.29|21303.29|0
1648807730000|2022-04-01 10:08:50|21303.49|21303.49|21303.76|21303.76|21303.76|21303.76|21303.49|21303.49|0
1648807740000|2022-04-01 10:09:00|21303.86|21303.86|21304.27|21304.27|21304.27|21304.27|21303.8|21303.8|0
1648807750000|2022-04-01 10:09:10|21304.17|21304.17|21304.39|21304.39|21304.39|21304.39|21304.12|21304.12|0
1648807760000|2022-04-01 10:09:20|21304.27|21304.27|21303.68|21303.68|21304.27|21304.27|21303.62|21303.62|0
1648807770000|2022-04-01 10:09:30|21303.6|21303.6|21303.47|21303.47|21303.6|21303.6|21303.42|21303.42|0
1648807780000|2022-04-01 10:09:40|21303.5|21303.5|21302.98|21302.98|21303.59|21303.59|21302.98|21302.98|0
1648807790000|2022-04-01 10:09:50|21302.96|21302.96|21303.23|21303.23|21303.23|21303.23|21302.95|21302.95|0
1648807800000|2022-04-01 10:10:00|21303.34|21303.34|21304.22|21304.22|21304.59|21304.59|21303.34|21303.34|0
1648807810000|2022-04-01 10:10:10|21304.07|21304.07|21303.76|21303.76|21304.11|21304.11|21303.64|21303.64|0
1648807820000|2022-04-01 10:10:20|21303.58|21303.58|21304.8|21304.8|21304.85|21304.85|21303.58|21303.58|0
1648807830000|2022-04-01 10:10:30|21305.08|21305.08|21305.11|21305.11|21305.11|21305.11|21305.08|21305.08|0
1648807840000|2022-04-01 10:10:40|21305.18|21305.18|21304.41|21304.41|21305.18|21305.18|21304.37|21304.37|0
1648807850000|2022-04-01 10:10:50|21304.37|21304.37|21304.45|21304.45|21304.69|21304.69|21304.37|21304.37|0
1648807860000|2022-04-01 10:11:00|21304.6|21304.6|21305.51|21305.51|21305.51|21305.51|21304.6|21304.6|0
1648807870000|2022-04-01 10:11:10|21305.49|21305.49|21306.16|21306.16|21306.24|21306.24|21305.47|21305.47|0
1648807880000|2022-04-01 10:11:20|21306.31|21306.31|21306.63|21306.63|21306.63|21306.63|21306.31|21306.31|0
1648807890000|2022-04-01 10:11:30|21306.69|21306.69|21306.66|21306.66|21306.69|21306.69|21306.22|21306.22|0
1648807900000|2022-04-01 10:11:40|21306.68|21306.68|21306.68|21306.68|21306.68|21306.68|21306.68|21306.68|0
1648807910000|2022-04-01 10:11:50|21306.61|21306.61|21306.38|21306.38|21306.61|21306.61|21306.34|21306.34|0
1648807920000|2022-04-01 10:12:00|21306.45|21306.45|21305.86|21305.86|21306.45|21306.45|21305.8|21305.8|0
1648807930000|2022-04-01 10:12:10|21305.69|21305.69|21305.87|21305.87|21305.94|21305.94|21305.56|21305.56|0
1648807940000|2022-04-01 10:12:20|21305.85|21305.85|21305.72|21305.72|21305.85|21305.85|21305.59|21305.59|0
1648807950000|2022-04-01 10:12:30|21305.67|21305.67|21305.33|21305.33|21305.76|21305.76|21305.33|21305.33|0
1648807960000|2022-04-01 10:12:40|21305.35|21305.35|21305.35|21305.35|21305.35|21305.35|21305.24|21305.24|0
1648807970000|2022-04-01 10:12:50|21305.25|21305.25|21305.25|21305.25|21305.25|21305.25|21305.25|21305.25|0
1648807980000|2022-04-01 10:13:00|21305.17|21305.17|21305.04|21305.04|21305.17|21305.17|21304.9|21304.9|0
1648807990000|2022-04-01 10:13:10|21305.13|21305.13|21304.87|21304.87|21305.13|21305.13|21304.87|21304.87|0
1648808000000|2022-04-01 10:13:20|21304.81|21304.81|21305.04|21305.04|21305.1|21305.1|21304.77|21304.77|0
1648808010000|2022-04-01 10:13:30|21304.97|21304.97|21304.89|21304.89|21304.97|21304.97|21304.72|21304.72|0
1648808020000|2022-04-01 10:13:40|21304.97|21304.97|21304.65|21304.65|21304.97|21304.97|21304.65|21304.65|0
1648808030000|2022-04-01 10:13:50|21304.57|21304.57|21304.19|21304.19|21304.57|21304.57|21304.19|21304.19|0
1648808040000|2022-04-01 10:14:00|21304.22|21304.22|21304.43|21304.43|21304.43|21304.43|21304.14|21304.14|0
1648808050000|2022-04-01 10:14:10|21304.37|21304.37|21304.14|21304.14|21304.37|21304.37|21304.06|21304.06|0
1648808060000|2022-04-01 10:14:20|21304.21|21304.21|21304.32|21304.32|21304.41|21304.41|21304.21|21304.21|0
1648808070000|2022-04-01 10:14:30|21304.21|21304.21|21304.1|21304.1|21304.64|21304.64|21304.1|21304.1|0
1648808080000|2022-04-01 10:14:40|21304|21304|21303.78|21303.78|21304.08|21304.08|21303.78|21303.78|0
1648808090000|2022-04-01 10:14:50|21303.65|21303.65|21303.57|21303.57|21303.65|21303.65|21303.57|21303.57|0
1648808100000|2022-04-01 10:15:00|21303.67|21303.67|21303.67|21303.67|21303.99|21303.99|21303.64|21303.64|0
1648808110000|2022-04-01 10:15:10|21303.64|21303.64|21303.77|21303.77|21303.89|21303.89|21303.54|21303.54|0
1648808120000|2022-04-01 10:15:20|21303.72|21303.72|21304.06|21304.06|21304.12|21304.12|21303.64|21303.64|0
1648808130000|2022-04-01 10:15:30|21304.12|21304.12|21304.44|21304.44|21304.44|21304.44|21304.12|21304.12|0
1648808140000|2022-04-01 10:15:40|21304.68|21304.68|21304.02|21304.02|21304.9|21304.9|21304.02|21304.02|0
1648808150000|2022-04-01 10:15:50|21304.05|21304.05|21304.25|21304.25|21304.54|21304.54|21303.99|21303.99|0
1648808160000|2022-04-01 10:16:00|21304.47|21304.47|21304.52|21304.52|21304.61|21304.61|21304.36|21304.36|0
1648808170000|2022-04-01 10:16:10|21304.3|21304.3|21304.45|21304.45|21304.54|21304.54|21304.29|21304.29|0
1648808180000|2022-04-01 10:16:20|21304.17|21304.17|21303.92|21303.92|21304.18|21304.18|21303.68|21303.68|0
1648808190000|2022-04-01 10:16:30|21303.67|21303.67|21303.7|21303.7|21303.85|21303.85|21303.67|21303.67|0
1648808200000|2022-04-01 10:16:40|21303.9|21303.9|21303.85|21303.85|21303.97|21303.97|21303.83|21303.83|0
1648808210000|2022-04-01 10:16:50|21303.77|21303.77|21304.42|21304.42|21304.51|21304.51|21303.77|21303.77|0
1648808220000|2022-04-01 10:17:00|21304.48|21304.48|21304.46|21304.46|21304.71|21304.71|21304.4|21304.4|0
1648808230000|2022-04-01 10:17:10|21304.39|21304.39|21304.68|21304.68|21304.68|21304.68|21304.36|21304.36|0
1648808240000|2022-04-01 10:17:20|21304.76|21304.76|21304.57|21304.57|21304.76|21304.76|21304.57|21304.57|0
1648808250000|2022-04-01 10:17:30|21303.68|21303.68|21303.85|21303.85|21303.85|21303.85|21303.67|21303.67|0
1648808260000|2022-04-01 10:17:40|21303.71|21303.71|21303.78|21303.78|21303.78|21303.78|21303.71|21303.71|0
1648808270000|2022-04-01 10:17:50|21303.9|21303.9|21303.85|21303.85|21303.9|21303.9|21303.69|21303.69|0
1648808280000|2022-04-01 10:18:00|21303.84|21303.84|21303.4|21303.4|21303.92|21303.92|21303.4|21303.4|0
1648808290000|2022-04-01 10:18:10|21303.35|21303.35|21303.3|21303.3|21303.35|21303.35|21303.3|21303.3|0
1648808300000|2022-04-01 10:18:20|21303.22|21303.22|21302.76|21302.76|21303.22|21303.22|21302.76|21302.76|0
1648808310000|2022-04-01 10:18:30|21302.71|21302.71|21302.51|21302.51|21302.89|21302.89|21302.51|21302.51|0
1648808320000|2022-04-01 10:18:40|21302.26|21302.26|21301.88|21301.88|21302.26|21302.26|21301.88|21301.88|0
1648808330000|2022-04-01 10:18:50|21301.67|21301.67|21301.71|21301.71|21301.74|21301.74|21301.53|21301.53|0
1648808340000|2022-04-01 10:19:00|21301.78|21301.78|21301.76|21301.76|21301.78|21301.78|21301.65|21301.65|0
1648808350000|2022-04-01 10:19:10|21301.7|21301.7|21301.47|21301.47|21301.7|21301.7|21301.18|21301.18|0
1648808360000|2022-04-01 10:19:20|21301.56|21301.56|21301.47|21301.47|21302.08|21302.08|21301.41|21301.41|0
1648808370000|2022-04-01 10:19:30|21301.5|21301.5|21301.22|21301.22|21301.5|21301.5|21301.15|21301.15|0
1648808380000|2022-04-01 10:19:40|21301.29|21301.29|21302.5|21302.5|21302.5|21302.5|21301.24|21301.24|0
1648808390000|2022-04-01 10:19:50|21302.37|21302.37|21301.99|21301.99|21302.37|21302.37|21301.97|21301.97|0
1648808400000|2022-04-01 10:20:00|21302.05|21302.05|21301.07|21301.07|21302.67|21302.67|21301.07|21301.07|0
1648808410000|2022-04-01 10:20:10|21301.1|21301.1|21300.62|21300.62|21301.1|21301.1|21300.62|21300.62|0
1648808420000|2022-04-01 10:20:20|21300.71|21300.71|21300.21|21300.21|21300.71|21300.71|21300.14|21300.14|0
1648808430000|2022-04-01 10:20:30|21299.96|21299.96|21299.03|21299.03|21299.96|21299.96|21299.01|21299.01|0
1648808440000|2022-04-01 10:20:40|21298.72|21298.72|21298.33|21298.33|21298.72|21298.72|21298.33|21298.33|0
1648808450000|2022-04-01 10:20:50|21298.25|21298.25|21297.9|21297.9|21298.26|21298.26|21297.9|21297.9|0
1648808460000|2022-04-01 10:21:00|21297.83|21297.83|21297|21297|21297.83|21297.83|21297|21297|0
1648808470000|2022-04-01 10:21:10|21297.1|21297.1|21296.54|21296.54|21297.1|21297.1|21296.41|21296.41|0
1648808480000|2022-04-01 10:21:20|21296.57|21296.57|21295.74|21295.74|21296.57|21296.57|21295.57|21295.57|0
1648808490000|2022-04-01 10:21:30|21295.75|21295.75|21295.29|21295.29|21295.75|21295.75|21295.28|21295.28|0
1648808500000|2022-04-01 10:21:40|21295.32|21295.32|21295.53|21295.53|21295.53|21295.53|21295.32|21295.32|0
1648808510000|2022-04-01 10:21:50|21295.4|21295.4|21294.94|21294.94|21295.51|21295.51|21294.91|21294.91|0
1648808520000|2022-04-01 10:22:00|21294.82|21294.82|21292.27|21292.27|21294.82|21294.82|21292.27|21292.27|0
1648808530000|2022-04-01 10:22:10|21292.32|21292.32|21290.99|21290.99|21292.32|21292.32|21290.99|21290.99|0
1648808540000|2022-04-01 10:22:20|21290.9|21290.9|21289.92|21289.92|21290.9|21290.9|21289.92|21289.92|0
1648808550000|2022-04-01 10:22:30|21289.86|21289.86|21289.73|21289.73|21289.86|21289.86|21289.67|21289.67|0
1648808560000|2022-04-01 10:22:40|21289.55|21289.55|21289.1|21289.1|21289.55|21289.55|21289.1|21289.1|0
1648808570000|2022-04-01 10:22:50|21289.02|21289.02|21288.29|21288.29|21289.02|21289.02|21288.17|21288.17|0
1648808580000|2022-04-01 10:23:00|21288.33|21288.33|21287.46|21287.46|21288.33|21288.33|21287.46|21287.46|0
1648808590000|2022-04-01 10:23:10|21287.2|21287.2|21287.22|21287.22|21287.31|21287.31|21287.2|21287.2|0
1648808600000|2022-04-01 10:23:20|21287.15|21287.15|21287.38|21287.38|21287.38|21287.38|21287.15|21287.15|0
1648808610000|2022-04-01 10:23:30|21287.31|21287.31|21286.62|21286.62|21287.33|21287.33|21286.62|21286.62|0
1648808620000|2022-04-01 10:23:40|21286.75|21286.75|21286.54|21286.54|21286.78|21286.78|21286.54|21286.54|0
1648808630000|2022-04-01 10:23:50|21286.64|21286.64|21286.27|21286.27|21286.64|21286.64|21286.27|21286.27|0
1648808640000|2022-04-01 10:24:00|21286.19|21286.19|21286.6|21286.6|21286.6|21286.6|21286.19|21286.19|0
1648808650000|2022-04-01 10:24:10|21286.5|21286.5|21286.68|21286.68|21286.68|21286.68|21286.27|21286.27|0
1648808660000|2022-04-01 10:24:20|21286.59|21286.59|21286.73|21286.73|21286.95|21286.95|21286.59|21286.59|0
1648808670000|2022-04-01 10:24:30|21286.79|21286.79|21286.79|21286.79|21286.86|21286.86|21286.75|21286.75|0
1648808680000|2022-04-01 10:24:40|21286.92|21286.92|21287.01|21287.01|21287.08|21287.08|21286.92|21286.92|0
1648808690000|2022-04-01 10:24:50|21286.94|21286.94|21285.53|21285.53|21286.94|21286.94|21285.53|21285.53|0
1648808700000|2022-04-01 10:25:00|21285.61|21285.61|21286.05|21286.05|21286.07|21286.07|21285.61|21285.61|0
1648808710000|2022-04-01 10:25:10|21286.07|21286.07|21286.42|21286.42|21286.42|21286.42|21285.8|21285.8|0
1648808720000|2022-04-01 10:25:20|21286.51|21286.51|21286.09|21286.09|21286.51|21286.51|21286.09|21286.09|0
1648808730000|2022-04-01 10:25:30|21286.17|21286.17|21287.72|21287.72|21287.76|21287.76|21286.08|21286.08|0
1648808740000|2022-04-01 10:25:40|21287.63|21287.63|21287.72|21287.72|21287.72|21287.72|21287.63|21287.63|0
1648808750000|2022-04-01 10:25:50|21287.55|21287.55|21287.91|21287.91|21287.95|21287.95|21287.55|21287.55|0
1648808760000|2022-04-01 10:26:00|21287.95|21287.95|21288.2|21288.2|21288.3|21288.3|21287.94|21287.94|0
1648808770000|2022-04-01 10:26:10|21288.22|21288.22|21288.56|21288.56|21288.56|21288.56|21288.13|21288.13|0
1648808780000|2022-04-01 10:26:20|21288.68|21288.68|21288.08|21288.08|21288.68|21288.68|21288.08|21288.08|0
1648808790000|2022-04-01 10:26:30|21288.21|21288.21|21288.04|21288.04|21288.21|21288.21|21288.04|21288.04|0
1648808800000|2022-04-01 10:26:40|21287.86|21287.86|21287.66|21287.66|21287.91|21287.91|21287.66|21287.66|0
1648808810000|2022-04-01 10:26:50|21287.84|21287.84|21287.71|21287.71|21287.84|21287.84|21287.57|21287.57|0
1648808820000|2022-04-01 10:27:00|21287.55|21287.55|21287.22|21287.22|21287.55|21287.55|21287.19|21287.19|0
1648808830000|2022-04-01 10:27:10|21287.17|21287.17|21287.44|21287.44|21287.44|21287.44|21287.17|21287.17|0
1648808840000|2022-04-01 10:27:20|21287.27|21287.27|21287.07|21287.07|21287.27|21287.27|21287.01|21287.01|0
1648808850000|2022-04-01 10:27:30|21286.8|21286.8|21286.81|21286.81|21287.07|21287.07|21286.71|21286.71|0
1648808860000|2022-04-01 10:27:40|21287.02|21287.02|21286.22|21286.22|21287.02|21287.02|21286.22|21286.22|0
1648808870000|2022-04-01 10:27:50|21286.13|21286.13|21286.22|21286.22|21286.22|21286.22|21286.13|21286.13|0
1648808880000|2022-04-01 10:28:00|21286.34|21286.34|21286.19|21286.19|21286.34|21286.34|21286.02|21286.02|0
1648808890000|2022-04-01 10:28:10|21286.3|21286.3|21285.72|21285.72|21286.3|21286.3|21285.72|21285.72|0
1648808900000|2022-04-01 10:28:20|21285.59|21285.59|21285.71|21285.71|21285.71|21285.71|21285.54|21285.54|0
1648808910000|2022-04-01 10:28:30|21285.67|21285.67|21285.24|21285.24|21285.67|21285.67|21285.24|21285.24|0
1648808920000|2022-04-01 10:28:40|21285.21|21285.21|21285.37|21285.37|21285.37|21285.37|21285.21|21285.21|0
1648808930000|2022-04-01 10:28:50|21285.65|21285.65|21284.99|21284.99|21285.65|21285.65|21284.99|21284.99|0
1648808940000|2022-04-01 10:29:00|21284.97|21284.97|21284.59|21284.59|21284.97|21284.97|21284.59|21284.59|0
1648808950000|2022-04-01 10:29:10|21284.56|21284.56|21284.65|21284.65|21284.71|21284.71|21284.1|21284.1|0
1648808960000|2022-04-01 10:29:20|21284.6|21284.6|21284.88|21284.88|21284.88|21284.88|21284.6|21284.6|0
1648808970000|2022-04-01 10:29:30|21284.81|21284.81|21284.8|21284.8|21284.86|21284.86|21284.31|21284.31|0
1648808980000|2022-04-01 10:29:40|21284.88|21284.88|21285.86|21285.86|21285.86|21285.86|21284.88|21284.88|0
1648808990000|2022-04-01 10:29:50|21285.57|21285.57|21286.01|21286.01|21286.01|21286.01|21285.57|21285.57|0
1648809000000|2022-04-01 10:30:00|21286.06|21286.06|21286.12|21286.12|21286.25|21286.25|21285.76|21285.76|0
1648809010000|2022-04-01 10:30:10|21286.22|21286.22|21286.44|21286.44|21286.49|21286.49|21286.04|21286.04|0
1648809020000|2022-04-01 10:30:20|21286.54|21286.54|21287.1|21287.1|21287.17|21287.17|21286.34|21286.34|0
1648809030000|2022-04-01 10:30:30|21287.18|21287.18|21287.1|21287.1|21287.3|21287.3|21286.98|21286.98|0
1648809040000|2022-04-01 10:30:40|21287|21287|21287.01|21287.01|21287.01|21287.01|21286.57|21286.57|0
1648809050000|2022-04-01 10:30:50|21287.12|21287.12|21286.63|21286.63|21287.12|21287.12|21286.63|21286.63|0
1648809060000|2022-04-01 10:31:00|21286.56|21286.56|21285.94|21285.94|21286.56|21286.56|21285.94|21285.94|0
1648809070000|2022-04-01 10:31:10|21285.88|21285.88|21285.73|21285.73|21286.03|21286.03|21285.73|21285.73|0
1648809080000|2022-04-01 10:31:20|21285.6|21285.6|21284.99|21284.99|21285.6|21285.6|21284.99|21284.99|0
1648809090000|2022-04-01 10:31:30|21285.03|21285.03|21285.11|21285.11|21285.38|21285.38|21285.03|21285.03|0
1648809100000|2022-04-01 10:31:40|21285.27|21285.27|21285.63|21285.63|21285.63|21285.63|21285.27|21285.27|0
1648809110000|2022-04-01 10:31:50|21285.59|21285.59|21285.46|21285.46|21285.7|21285.7|21285.46|21285.46|0
1648809120000|2022-04-01 10:32:00|21285.5|21285.5|21285.26|21285.26|21285.5|21285.5|21285.09|21285.09|0
1648809130000|2022-04-01 10:32:10|21284.9|21284.9|21284.91|21284.91|21284.91|21284.91|21284.62|21284.62|0
1648809140000|2022-04-01 10:32:20|21284.83|21284.83|21284.82|21284.82|21284.83|21284.83|21284.52|21284.52|0
1648809150000|2022-04-01 10:32:30|21284.97|21284.97|21285.14|21285.14|21285.18|21285.18|21284.96|21284.96|0
1648809160000|2022-04-01 10:32:40|21285.06|21285.06|21285.7|21285.7|21285.7|21285.7|21284.99|21284.99|0
1648809170000|2022-04-01 10:32:50|21285.69|21285.69|21285.69|21285.69|21286.02|21286.02|21285.69|21285.69|0
1648809180000|2022-04-01 10:33:00|21285.54|21285.54|21284.97|21284.97|21285.54|21285.54|21284.97|21284.97|0
1648809190000|2022-04-01 10:33:10|21285.08|21285.08|21284.98|21284.98|21285.1|21285.1|21284.85|21284.85|0
1648809200000|2022-04-01 10:33:20|21285.09|21285.09|21285.09|21285.09|21285.22|21285.22|21285.09|21285.09|0
1648809210000|2022-04-01 10:33:30|21285.16|21285.16|21285.16|21285.16|21285.16|21285.16|21285.16|21285.16|0
1648809220000|2022-04-01 10:33:40|21285.09|21285.09|21285.22|21285.22|21285.22|21285.22|21284.88|21284.88|0
1648809230000|2022-04-01 10:33:50|21285.33|21285.33|21285.36|21285.36|21285.36|21285.36|21285.27|21285.27|0
1648809240000|2022-04-01 10:34:00|21285.42|21285.42|21284.63|21284.63|21285.42|21285.42|21284.6|21284.6|0
1648809250000|2022-04-01 10:34:10|21284.55|21284.55|21284.82|21284.82|21284.91|21284.91|21284.49|21284.49|0
1648809260000|2022-04-01 10:34:20|21284.85|21284.85|21284.91|21284.91|21284.98|21284.98|21284.85|21284.85|0
1648809270000|2022-04-01 10:34:30|21284.83|21284.83|21285.16|21285.16|21285.21|21285.21|21284.83|21284.83|0
1648809280000|2022-04-01 10:34:40|21285.08|21285.08|21285.08|21285.08|21285.16|21285.16|21284.88|21284.88|0
1648809290000|2022-04-01 10:34:50|21285.04|21285.04|21285.54|21285.54|21285.54|21285.54|21285.04|21285.04|0
1648809300000|2022-04-01 10:35:00|21285.49|21285.49|21285.39|21285.39|21285.54|21285.54|21285.13|21285.13|0
1648809310000|2022-04-01 10:35:10|21285.53|21285.53|21285.03|21285.03|21285.6|21285.6|21285.03|21285.03|0
1648809320000|2022-04-01 10:35:20|21285.1|21285.1|21284.64|21284.64|21285.1|21285.1|21284.64|21284.64|0
1648809330000|2022-04-01 10:35:30|21284.54|21284.54|21284.19|21284.19|21284.54|21284.54|21284.19|21284.19|0
1648809340000|2022-04-01 10:35:40|21284.14|21284.14|21284.3|21284.3|21284.3|21284.3|21284.12|21284.12|0
1648809350000|2022-04-01 10:35:50|21284.34|21284.34|21283.68|21283.68|21284.34|21284.34|21283.51|21283.51|0
1648809360000|2022-04-01 10:36:00|21283.6|21283.6|21283.27|21283.27|21283.72|21283.72|21283.27|21283.27|0
1648809370000|2022-04-01 10:36:10|21283.3|21283.3|21283.21|21283.21|21283.35|21283.35|21283.01|21283.01|0
1648809380000|2022-04-01 10:36:20|21283.07|21283.07|21283.48|21283.48|21283.54|21283.54|21282.86|21282.86|0
1648809390000|2022-04-01 10:36:30|21283.57|21283.57|21283.77|21283.77|21283.77|21283.77|21283.5|21283.5|0
1648809400000|2022-04-01 10:36:40|21283.63|21283.63|21282.81|21282.81|21283.63|21283.63|21282.81|21282.81|0
1648809410000|2022-04-01 10:36:50|21282.73|21282.73|21282.58|21282.58|21282.79|21282.79|21282.58|21282.58|0
1648809420000|2022-04-01 10:37:00|21282.37|21282.37|21282.57|21282.57|21282.57|21282.57|21282.25|21282.25|0
1648809430000|2022-04-01 10:37:10|21282.42|21282.42|21282.23|21282.23|21282.68|21282.68|21282.23|21282.23|0
1648809440000|2022-04-01 10:37:20|21282.28|21282.28|21281.71|21281.71|21282.28|21282.28|21281.71|21281.71|0
1648809450000|2022-04-01 10:37:30|21281.62|21281.62|21281.76|21281.76|21281.8|21281.8|21281.6|21281.6|0
1648809460000|2022-04-01 10:37:40|21281.86|21281.86|21281.81|21281.81|21282.02|21282.02|21281.66|21281.66|0
1648809470000|2022-04-01 10:37:50|21281.63|21281.63|21281.59|21281.59|21281.67|21281.67|21281.46|21281.46|0
1648809480000|2022-04-01 10:38:00|21281.37|21281.37|21280.69|21280.69|21281.37|21281.37|21280.69|21280.69|0
1648809490000|2022-04-01 10:38:10|21280.82|21280.82|21280.75|21280.75|21280.82|21280.82|21280.75|21280.75|0
1648809500000|2022-04-01 10:38:20|21280.82|21280.82|21280.95|21280.95|21281.01|21281.01|21280.74|21280.74|0
1648809510000|2022-04-01 10:38:30|21281.09|21281.09|21280.41|21280.41|21281.09|21281.09|21280.41|21280.41|0
1648809520000|2022-04-01 10:38:40|21280.35|21280.35|21280.98|21280.98|21281.01|21281.01|21280.35|21280.35|0
1648809530000|2022-04-01 10:38:50|21280.32|21280.32|21281.45|21281.45|21281.45|21281.45|21280.19|21280.19|0
1648809540000|2022-04-01 10:39:00|21281.13|21281.13|21281.53|21281.53|21281.66|21281.66|21281.13|21281.13|0
1648809550000|2022-04-01 10:39:10|21281.42|21281.42|21280.57|21280.57|21281.42|21281.42|21280.57|21280.57|0
1648809560000|2022-04-01 10:39:20|21280.17|21280.17|21280.39|21280.39|21280.39|21280.39|21280.09|21280.09|0
1648809570000|2022-04-01 10:39:30|21280.54|21280.54|21280.8|21280.8|21280.8|21280.8|21280|21280|0
1648809580000|2022-04-01 10:39:40|21280.65|21280.65|21280.38|21280.38|21280.78|21280.78|21280.35|21280.35|0
1648809590000|2022-04-01 10:39:50|21280.42|21280.42|21280.48|21280.48|21280.57|21280.57|21280|21280|0
1648809600000|2022-04-01 10:40:00|21280.44|21280.44|21280.61|21280.61|21280.83|21280.83|21280.44|21280.44|0
1648809610000|2022-04-01 10:40:10|21280.58|21280.58|21280.44|21280.44|21280.66|21280.66|21280.44|21280.44|0
1648809620000|2022-04-01 10:40:20|21280.47|21280.47|21281.07|21281.07|21281.07|21281.07|21280.43|21280.43|0
1648809630000|2022-04-01 10:40:30|21280.97|21280.97|21280.91|21280.91|21281.13|21281.13|21280.88|21280.88|0
1648809640000|2022-04-01 10:40:40|21281.17|21281.17|21280.94|21280.94|21281.18|21281.18|21280.94|21280.94|0
1648809650000|2022-04-01 10:40:50|21280.83|21280.83|21280.63|21280.63|21280.83|21280.83|21280.63|21280.63|0
1648809660000|2022-04-01 10:41:00|21280.71|21280.71|21281.28|21281.28|21281.5|21281.5|21280.71|21280.71|0
1648809670000|2022-04-01 10:41:10|21281.21|21281.21|21281.6|21281.6|21281.68|21281.68|21280.79|21280.79|0
1648809680000|2022-04-01 10:41:20|21281.54|21281.54|21281.32|21281.32|21281.54|21281.54|21281.32|21281.32|0
1648809690000|2022-04-01 10:41:30|21281.57|21281.57|21281.87|21281.87|21281.87|21281.87|21281.57|21281.57|0
1648809700000|2022-04-01 10:41:40|21282.04|21282.04|21281.93|21281.93|21282.13|21282.13|21281.93|21281.93|0
1648809710000|2022-04-01 10:41:50|21282.01|21282.01|21281.58|21281.58|21282.01|21282.01|21281.58|21281.58|0
1648809720000|2022-04-01 10:42:00|21281.67|21281.67|21282.07|21282.07|21282.07|21282.07|21281.67|21281.67|0
1648809730000|2022-04-01 10:42:10|21282|21282|21282.33|21282.33|21282.33|21282.33|21281.97|21281.97|0
1648809740000|2022-04-01 10:42:20|21282.26|21282.26|21281.69|21281.69|21282.44|21282.44|21281.69|21281.69|0
1648809750000|2022-04-01 10:42:30|21281.61|21281.61|21281.29|21281.29|21281.61|21281.61|21281.19|21281.19|0
1648809760000|2022-04-01 10:42:40|21281.22|21281.22|21281.32|21281.32|21281.32|21281.32|21281.14|21281.14|0
1648809770000|2022-04-01 10:42:50|21281.43|21281.43|21281.13|21281.13|21281.59|21281.59|21280.9|21280.9|0
1648809780000|2022-04-01 10:43:00|21281.05|21281.05|21280.99|21280.99|21281.08|21281.08|21280.66|21280.66|0
1648809790000|2022-04-01 10:43:10|21281|21281|21280.55|21280.55|21281|21281|21280.55|21280.55|0
1648809800000|2022-04-01 10:43:20|21280.49|21280.49|21280.5|21280.5|21280.58|21280.58|21280.37|21280.37|0
1648809810000|2022-04-01 10:43:30|21280.52|21280.52|21279.45|21279.45|21280.59|21280.59|21279.45|21279.45|0
1648809820000|2022-04-01 10:43:40|21279.52|21279.52|21278.77|21278.77|21279.52|21279.52|21278.61|21278.61|0
1648809830000|2022-04-01 10:43:50|21278.93|21278.93|21278.77|21278.77|21278.93|21278.93|21278.68|21278.68|0
1648809840000|2022-04-01 10:44:00|21278.65|21278.65|21277.89|21277.89|21278.65|21278.65|21277.8|21277.8|0
1648809850000|2022-04-01 10:44:10|21277.97|21277.97|21278.33|21278.33|21278.37|21278.37|21277.92|21277.92|0
1648809860000|2022-04-01 10:44:20|21278.16|21278.16|21277.83|21277.83|21278.26|21278.26|21277.83|21277.83|0
1648809870000|2022-04-01 10:44:30|21277.65|21277.65|21277.82|21277.82|21277.96|21277.96|21277.65|21277.65|0
1648809880000|2022-04-01 10:44:40|21277.96|21277.96|21277.9|21277.9|21278.16|21278.16|21277.9|21277.9|0
1648809890000|2022-04-01 10:44:50|21277.96|21277.96|21277.62|21277.62|21277.96|21277.96|21277.59|21277.59|0
1648809900000|2022-04-01 10:45:00|21277.45|21277.45|21276.79|21276.79|21277.45|21277.45|21276.78|21276.78|0
1648809910000|2022-04-01 10:45:10|21276.59|21276.59|21276.31|21276.31|21276.6|21276.6|21276.31|21276.31|0
1648809920000|2022-04-01 10:45:20|21276.37|21276.37|21276.17|21276.17|21276.37|21276.37|21276.17|21276.17|0
1648809930000|2022-04-01 10:45:30|21276.1|21276.1|21276.73|21276.73|21276.73|21276.73|21276.01|21276.01|0
1648809940000|2022-04-01 10:45:40|21276.64|21276.64|21276.88|21276.88|21276.88|21276.88|21276.3|21276.3|0
1648809950000|2022-04-01 10:45:50|21276.69|21276.69|21276.83|21276.83|21277.02|21277.02|21276.69|21276.69|0
1648809960000|2022-04-01 10:46:00|21276.62|21276.62|21276.71|21276.71|21276.71|21276.71|21276.62|21276.62|0
1648809970000|2022-04-01 10:46:10|21276.49|21276.49|21276.66|21276.66|21276.66|21276.66|21276.43|21276.43|0
1648809980000|2022-04-01 10:46:20|21276.69|21276.69|21276.81|21276.81|21277.43|21277.43|21276.67|21276.67|0
1648809990000|2022-04-01 10:46:30|21277.04|21277.04|21277.19|21277.19|21277.19|21277.19|21277|21277|0
1648810000000|2022-04-01 10:46:40|21276.98|21276.98|21277.07|21277.07|21277.07|21277.07|21276.82|21276.82|0
1648810010000|2022-04-01 10:46:50|21277.01|21277.01|21276.83|21276.83|21277.01|21277.01|21276.83|21276.83|0
1648810020000|2022-04-01 10:47:00|21276.76|21276.76|21276.58|21276.58|21276.76|21276.76|21276.58|21276.58|0
1648810030000|2022-04-01 10:47:10|21276.49|21276.49|21276.57|21276.57|21276.57|21276.57|21276.33|21276.33|0
1648810040000|2022-04-01 10:47:20|21276.51|21276.51|21276.58|21276.58|21276.61|21276.61|21276.44|21276.44|0
1648810050000|2022-04-01 10:47:30|21276.61|21276.61|21276.4|21276.4|21276.61|21276.61|21275.9|21275.9|0
1648810060000|2022-04-01 10:47:40|21276.26|21276.26|21276.18|21276.18|21276.26|21276.26|21275.7|21275.7|0
1648810070000|2022-04-01 10:47:50|21276.54|21276.54|21276.81|21276.81|21277.07|21277.07|21276.54|21276.54|0
1648810080000|2022-04-01 10:48:00|21276.77|21276.77|21276.9|21276.9|21277.14|21277.14|21276.77|21276.77|0
1648810090000|2022-04-01 10:48:10|21276.84|21276.84|21276.72|21276.72|21276.84|21276.84|21276.72|21276.72|0
1648810100000|2022-04-01 10:48:20|21276.45|21276.45|21276.65|21276.65|21276.96|21276.96|21276.45|21276.45|0
1648810110000|2022-04-01 10:48:30|21276.55|21276.55|21276.27|21276.27|21276.55|21276.55|21276.08|21276.08|0
1648810120000|2022-04-01 10:48:40|21276.19|21276.19|21275.37|21275.37|21276.19|21276.19|21275.37|21275.37|0
1648810130000|2022-04-01 10:48:50|21275.35|21275.35|21275.14|21275.14|21275.57|21275.57|21275.09|21275.09|0
1648810140000|2022-04-01 10:49:00|21275.08|21275.08|21274.42|21274.42|21275.08|21275.08|21274.42|21274.42|0
1648810150000|2022-04-01 10:49:10|21274.39|21274.39|21274.17|21274.17|21274.39|21274.39|21274.14|21274.14|0
1648810160000|2022-04-01 10:49:20|21274.2|21274.2|21274.19|21274.19|21274.3|21274.3|21274.01|21274.01|0
1648810170000|2022-04-01 10:49:30|21274.14|21274.14|21273.45|21273.45|21274.14|21274.14|21273.45|21273.45|0
1648810180000|2022-04-01 10:49:40|21273.42|21273.42|21273.24|21273.24|21273.48|21273.48|21273.08|21273.08|0
1648810190000|2022-04-01 10:49:50|21273.34|21273.34|21274.37|21274.37|21274.37|21274.37|21273.34|21273.34|0
1648810200000|2022-04-01 10:50:00|21274.45|21274.45|21274.73|21274.73|21274.88|21274.88|21274.33|21274.33|0
1648810210000|2022-04-01 10:50:10|21275.02|21275.02|21275.24|21275.24|21275.24|21275.24|21274.75|21274.75|0
1648810220000|2022-04-01 10:50:20|21275.26|21275.26|21275.11|21275.11|21275.32|21275.32|21275.08|21275.08|0
1648810230000|2022-04-01 10:50:30|21275.09|21275.09|21275.29|21275.29|21275.29|21275.29|21275.08|21275.08|0
1648810240000|2022-04-01 10:50:40|21275.23|21275.23|21275.08|21275.08|21275.32|21275.32|21275.01|21275.01|0
1648810250000|2022-04-01 10:50:50|21275.01|21275.01|21274.94|21274.94|21275.04|21275.04|21274.55|21274.55|0
1648810260000|2022-04-01 10:51:00|21275.02|21275.02|21275.51|21275.51|21275.51|21275.51|21274.84|21274.84|0
1648810270000|2022-04-01 10:51:10|21275.55|21275.55|21275.11|21275.11|21275.86|21275.86|21275.11|21275.11|0
1648810280000|2022-04-01 10:51:20|21275.07|21275.07|21275.16|21275.16|21275.16|21275.16|21275.07|21275.07|0
1648810290000|2022-04-01 10:51:30|21275.1|21275.1|21275.06|21275.06|21275.15|21275.15|21274.9|21274.9|0
1648810300000|2022-04-01 10:51:40|21275|21275|21274.69|21274.69|21275.02|21275.02|21274.69|21274.69|0
1648810310000|2022-04-01 10:51:50|21274.51|21274.51|21274.97|21274.97|21274.97|21274.97|21274.51|21274.51|0
1648810320000|2022-04-01 10:52:00|21275.02|21275.02|21275.28|21275.28|21275.28|21275.28|21275.01|21275.01|0
1648810330000|2022-04-01 10:52:10|21275.37|21275.37|21275.93|21275.93|21276.07|21276.07|21275.29|21275.29|0
1648810340000|2022-04-01 10:52:20|21275.85|21275.85|21275.93|21275.93|21276.04|21276.04|21275.79|21275.79|0
1648810350000|2022-04-01 10:52:30|21275.96|21275.96|21276.01|21276.01|21276.06|21276.06|21275.85|21275.85|0
1648810360000|2022-04-01 10:52:40|21275.97|21275.97|21275.57|21275.57|21275.97|21275.97|21275.57|21275.57|0
1648810370000|2022-04-01 10:52:50|21275.66|21275.66|21275.07|21275.07|21275.66|21275.66|21275.07|21275.07|0
1648810380000|2022-04-01 10:53:00|21275.21|21275.21|21275.25|21275.25|21275.26|21275.26|21275.15|21275.15|0
1648810390000|2022-04-01 10:53:10|21275.38|21275.38|21275.69|21275.69|21275.71|21275.71|21275.38|21275.38|0
1648810400000|2022-04-01 10:53:20|21275.62|21275.62|21275.79|21275.79|21275.79|21275.79|21275.45|21275.45|0
1648810410000|2022-04-01 10:53:30|21275.73|21275.73|21275.82|21275.82|21276.09|21276.09|21275.64|21275.64|0
1648810420000|2022-04-01 10:53:40|21275.9|21275.9|21275.91|21275.91|21276.02|21276.02|21275.9|21275.9|0
1648810430000|2022-04-01 10:53:50|21275.84|21275.84|21276.13|21276.13|21276.13|21276.13|21275.59|21275.59|0
1648810440000|2022-04-01 10:54:00|21276.09|21276.09|21275.81|21275.81|21276.18|21276.18|21275.57|21275.57|0
1648810450000|2022-04-01 10:54:10|21275.76|21275.76|21275.99|21275.99|21276.21|21276.21|21275.74|21275.74|0
1648810460000|2022-04-01 10:54:20|21276.03|21276.03|21275.96|21275.96|21276.03|21276.03|21275.89|21275.89|0
1648810470000|2022-04-01 10:54:30|21275.91|21275.91|21275.48|21275.48|21276.05|21276.05|21275.48|21275.48|0
1648810480000|2022-04-01 10:54:40|21275.38|21275.38|21275.5|21275.5|21275.57|21275.57|21275.14|21275.14|0
1648810490000|2022-04-01 10:54:50|21275.45|21275.45|21275.7|21275.7|21275.7|21275.7|21275.3|21275.3|0
1648810500000|2022-04-01 10:55:00|21275.62|21275.62|21275.37|21275.37|21275.68|21275.68|21275.3|21275.3|0
1648810510000|2022-04-01 10:55:10|21275.41|21275.41|21275.21|21275.21|21275.41|21275.41|21274.92|21274.92|0
1648810520000|2022-04-01 10:55:20|21275.28|21275.28|21275.15|21275.15|21275.43|21275.43|21275.03|21275.03|0
1648810530000|2022-04-01 10:55:30|21275.09|21275.09|21274.68|21274.68|21275.09|21275.09|21274.68|21274.68|0
1648810540000|2022-04-01 10:55:40|21274.98|21274.98|21274.83|21274.83|21274.98|21274.98|21274.74|21274.74|0
1648810550000|2022-04-01 10:55:50|21275.13|21275.13|21275.29|21275.29|21275.38|21275.38|21275.13|21275.13|0
1648810560000|2022-04-01 10:56:00|21275.57|21275.57|21275.56|21275.56|21275.66|21275.66|21275.5|21275.5|0
1648810570000|2022-04-01 10:56:10|21275.63|21275.63|21275.92|21275.92|21275.92|21275.92|21275.55|21275.55|0
1648810580000|2022-04-01 10:56:20|21275.81|21275.81|21275.7|21275.7|21275.81|21275.81|21275.49|21275.49|0
1648810590000|2022-04-01 10:56:30|21275.74|21275.74|21275.91|21275.91|21275.98|21275.98|21275.74|21275.74|0
1648810600000|2022-04-01 10:56:40|21275.86|21275.86|21276.01|21276.01|21276.22|21276.22|21275.86|21275.86|0
1648810610000|2022-04-01 10:56:50|21276.09|21276.09|21275.73|21275.73|21276.09|21276.09|21275.73|21275.73|0
1648810620000|2022-04-01 10:57:00|21275.79|21275.79|21276.67|21276.67|21276.67|21276.67|21275.79|21275.79|0
1648810630000|2022-04-01 10:57:10|21276.71|21276.71|21276.96|21276.96|21276.96|21276.96|21276.58|21276.58|0
1648810640000|2022-04-01 10:57:20|21277.1|21277.1|21277.02|21277.02|21277.48|21277.48|21277.02|21277.02|0
1648810650000|2022-04-01 10:57:30|21276.99|21276.99|21277.02|21277.02|21277.02|21277.02|21276.99|21276.99|0
1648810660000|2022-04-01 10:57:40|21276.97|21276.97|21275.92|21275.92|21276.97|21276.97|21275.92|21275.92|0
1648810670000|2022-04-01 10:57:50|21276.01|21276.01|21276.5|21276.5|21276.63|21276.63|21275.94|21275.94|0
1648810680000|2022-04-01 10:58:00|21276.45|21276.45|21276.57|21276.57|21276.57|21276.57|21276.29|21276.29|0
1648810690000|2022-04-01 10:58:10|21276.53|21276.53|21276.44|21276.44|21276.57|21276.57|21276.37|21276.37|0
1648810700000|2022-04-01 10:58:20|21276.53|21276.53|21276.7|21276.7|21276.85|21276.85|21276.49|21276.49|0
1648810710000|2022-04-01 10:58:30|21276.77|21276.77|21276.12|21276.12|21276.77|21276.77|21276.08|21276.08|0
1648810720000|2022-04-01 10:58:40|21276.06|21276.06|21276.59|21276.59|21276.7|21276.7|21276.06|21276.06|0
1648810730000|2022-04-01 10:58:50|21276.66|21276.66|21276.65|21276.65|21276.66|21276.66|21276.12|21276.12|0
1648810740000|2022-04-01 10:59:00|21276.71|21276.71|21275.89|21275.89|21276.71|21276.71|21275.89|21275.89|0
1648810750000|2022-04-01 10:59:10|21275.93|21275.93|21275.71|21275.71|21275.93|21275.93|21275.55|21275.55|0
1648810760000|2022-04-01 10:59:20|21275.77|21275.77|21276.15|21276.15|21276.15|21276.15|21275.71|21275.71|0
1648810770000|2022-04-01 10:59:30|21276.12|21276.12|21272|21272|21276.12|21276.12|21272|21272|0
1648810780000|2022-04-01 10:59:40|21272.01|21272.01|21270.04|21270.04|21272.41|21272.41|21270.04|21270.04|0
1648810790000|2022-04-01 10:59:50|21270.07|21270.07|21270.84|21270.84|21271.64|21271.64|21270.07|21270.07|0
1648810800000|2022-04-01 11:00:00|21270.9|21270.9|21270.79|21270.79|21270.9|21270.9|21270.57|21270.57|0
1648810810000|2022-04-01 11:00:10|21270.86|21270.86|21270.14|21270.14|21270.86|21270.86|21270.13|21270.13|0
1648810820000|2022-04-01 11:00:20|21270.31|21270.31|21270.28|21270.28|21270.31|21270.31|21270.28|21270.28|0
1648810830000|2022-04-01 11:00:30|21270.22|21270.22|21270.11|21270.11|21270.22|21270.22|21270.11|21270.11|0
1648810840000|2022-04-01 11:00:40|21270.08|21270.08|21270.06|21270.06|21270.08|21270.08|21269.89|21269.89|0
1648810850000|2022-04-01 11:00:50|21270.08|21270.08|21270.4|21270.4|21270.4|21270.4|21270.08|21270.08|0
1648810860000|2022-04-01 11:01:00|21270.58|21270.58|21270.55|21270.55|21270.66|21270.66|21270.51|21270.51|0
1648810870000|2022-04-01 11:01:10|21270.44|21270.44|21270.73|21270.73|21270.73|21270.73|21270.42|21270.42|0
1648810880000|2022-04-01 11:01:20|21270.88|21270.88|21272.04|21272.04|21272.04|21272.04|21270.88|21270.88|0
1648810890000|2022-04-01 11:01:30|21272.13|21272.13|21271.92|21271.92|21272.13|21272.13|21271.83|21271.83|0
1648810900000|2022-04-01 11:01:40|21272.47|21272.47|21272.49|21272.49|21272.5|21272.5|21272.37|21272.37|0
1648810910000|2022-04-01 11:01:50|21272.71|21272.71|21272.76|21272.76|21272.78|21272.78|21272.7|21272.7|0
1648810920000|2022-04-01 11:02:00|21272.68|21272.68|21273.79|21273.79|21273.95|21273.95|21272.62|21272.62|0
1648810930000|2022-04-01 11:02:10|21273.72|21273.72|21273.87|21273.87|21273.89|21273.89|21273.72|21273.72|0
1648810940000|2022-04-01 11:02:20|21273.79|21273.79|21273.97|21273.97|21273.97|21273.97|21273.79|21273.79|0
1648810950000|2022-04-01 11:02:30|21273.71|21273.71|21274.03|21274.03|21274.09|21274.09|21273.71|21273.71|0
1648810960000|2022-04-01 11:02:40|21274.06|21274.06|21274.1|21274.1|21274.28|21274.28|21274.03|21274.03|0
1648810970000|2022-04-01 11:02:50|21274.18|21274.18|21274.11|21274.11|21274.18|21274.18|21273.79|21273.79|0
1648810980000|2022-04-01 11:03:00|21274.06|21274.06|21274.56|21274.56|21274.56|21274.56|21273.99|21273.99|0
1648810990000|2022-04-01 11:03:10|21274.6|21274.6|21274.81|21274.81|21274.81|21274.81|21274.6|21274.6|0
1648811000000|2022-04-01 11:03:20|21274.76|21274.76|21274.75|21274.75|21274.79|21274.79|21274.67|21274.67|0
1648811010000|2022-04-01 11:03:30|21274.84|21274.84|21274.25|21274.25|21274.84|21274.84|21274.25|21274.25|0
1648811020000|2022-04-01 11:03:40|21274.12|21274.12|21273.85|21273.85|21274.12|21274.12|21273.85|21273.85|0
1648811030000|2022-04-01 11:03:50|21273.96|21273.96|21274.6|21274.6|21274.6|21274.6|21273.88|21273.88|0
1648811040000|2022-04-01 11:04:00|21274.65|21274.65|21275.07|21275.07|21275.39|21275.39|21274.38|21274.38|0
1648811050000|2022-04-01 11:04:10|21274.92|21274.92|21274.84|21274.84|21275.05|21275.05|21274.76|21274.76|0
1648811060000|2022-04-01 11:04:20|21274.7|21274.7|21274.65|21274.65|21274.7|21274.7|21274.65|21274.65|0
1648811070000|2022-04-01 11:04:30|21274.47|21274.47|21274.56|21274.56|21274.56|21274.56|21274.2|21274.2|0
1648811080000|2022-04-01 11:04:40|21274.61|21274.61|21275.38|21275.38|21275.38|21275.38|21274.61|21274.61|0
1648811090000|2022-04-01 11:04:50|21275.35|21275.35|21275.45|21275.45|21275.63|21275.63|21275.3|21275.3|0
1648811100000|2022-04-01 11:05:00|21275.64|21275.64|21276.12|21276.12|21276.12|21276.12|21275.64|21275.64|0
1648811110000|2022-04-01 11:05:10|21276.09|21276.09|21277.14|21277.14|21277.14|21277.14|21275.97|21275.97|0
1648811120000|2022-04-01 11:05:20|21277.23|21277.23|21277.74|21277.74|21277.74|21277.74|21277.23|21277.23|0
1648811130000|2022-04-01 11:05:30|21277.79|21277.79|21278.12|21278.12|21278.16|21278.16|21277.79|21277.79|0
1648811140000|2022-04-01 11:05:40|21278.55|21278.55|21280.91|21280.91|21280.98|21280.98|21278.44|21278.44|0
1648811150000|2022-04-01 11:05:50|21280.87|21280.87|21280.79|21280.79|21280.87|21280.87|21280.79|21280.79|0
1648811160000|2022-04-01 11:06:00|21280.84|21280.84|21282.01|21282.01|21282.01|21282.01|21280.84|21280.84|0
1648811170000|2022-04-01 11:06:10|21282.05|21282.05|21281.33|21281.33|21282.05|21282.05|21281.33|21281.33|0
1648811180000|2022-04-01 11:06:20|21281.38|21281.38|21282.77|21282.77|21282.77|21282.77|21281.38|21281.38|0
1648811190000|2022-04-01 11:06:30|21282.91|21282.91|21283.96|21283.96|21284.05|21284.05|21282.91|21282.91|0
1648811200000|2022-04-01 11:06:40|21283.82|21283.82|21284.07|21284.07|21284.07|21284.07|21283.71|21283.71|0
1648811210000|2022-04-01 11:06:50|21283.95|21283.95|21284.22|21284.22|21284.22|21284.22|21283.95|21283.95|0
1648811220000|2022-04-01 11:07:00|21284.27|21284.27|21284.11|21284.11|21284.48|21284.48|21284.08|21284.08|0
1648811230000|2022-04-01 11:07:10|21284.17|21284.17|21284.59|21284.59|21284.59|21284.59|21284.14|21284.14|0
1648811240000|2022-04-01 11:07:20|21284.54|21284.54|21284.77|21284.77|21284.8|21284.8|21284.43|21284.43|0
1648811250000|2022-04-01 11:07:30|21284.79|21284.79|21284.75|21284.75|21284.79|21284.79|21284.65|21284.65|0
1648811260000|2022-04-01 11:07:40|21284.7|21284.7|21284.63|21284.63|21284.85|21284.85|21284.62|21284.62|0
1648811270000|2022-04-01 11:07:50|21284.69|21284.69|21285.02|21285.02|21285.11|21285.11|21284.69|21284.69|0
1648811280000|2022-04-01 11:08:00|21285.1|21285.1|21285.06|21285.06|21285.22|21285.22|21285.05|21285.05|0
1648811290000|2022-04-01 11:08:10|21285.05|21285.05|21285|21285|21285.05|21285.05|21284.92|21284.92|0
1648811300000|2022-04-01 11:08:20|21284.93|21284.93|21284.7|21284.7|21284.93|21284.93|21284.57|21284.57|0
1648811310000|2022-04-01 11:08:30|21284.8|21284.8|21285.24|21285.24|21285.24|21285.24|21284.67|21284.67|0
1648811320000|2022-04-01 11:08:40|21285.31|21285.31|21285.49|21285.49|21285.64|21285.64|21285.31|21285.31|0
1648811330000|2022-04-01 11:08:50|21285.7|21285.7|21286.51|21286.51|21286.51|21286.51|21285.65|21285.65|0
1648811340000|2022-04-01 11:09:00|21286.58|21286.58|21286.39|21286.39|21286.94|21286.94|21286.39|21286.39|0
1648811350000|2022-04-01 11:09:10|21286.44|21286.44|21286.1|21286.1|21286.44|21286.44|21286.1|21286.1|0
1648811360000|2022-04-01 11:09:20|21286.2|21286.2|21286.28|21286.28|21286.28|21286.28|21286.2|21286.2|0
1648811370000|2022-04-01 11:09:30|21286.33|21286.33|21286.35|21286.35|21286.4|21286.4|21286.19|21286.19|0
1648811380000|2022-04-01 11:09:40|21286.37|21286.37|21287.24|21287.24|21287.24|21287.24|21286.15|21286.15|0
1648811390000|2022-04-01 11:09:50|21287.31|21287.31|21287.55|21287.55|21287.55|21287.55|21287.2|21287.2|0
1648811400000|2022-04-01 11:10:00|21287.52|21287.52|21287.9|21287.9|21287.9|21287.9|21287.52|21287.52|0
1648811410000|2022-04-01 11:10:10|21287.82|21287.82|21287.81|21287.81|21287.87|21287.87|21287.81|21287.81|0
1648811420000|2022-04-01 11:10:20|21287.87|21287.87|21288.42|21288.42|21288.42|21288.42|21287.87|21287.87|0
1648811430000|2022-04-01 11:10:30|21288.53|21288.53|21288.89|21288.89|21288.89|21288.89|21288.53|21288.53|0
1648811440000|2022-04-01 11:10:40|21288.91|21288.91|21289.01|21289.01|21289.19|21289.19|21288.76|21288.76|0
1648811450000|2022-04-01 11:10:50|21289.36|21289.36|21289.37|21289.37|21289.41|21289.41|21289.36|21289.36|0
1648811460000|2022-04-01 11:11:00|21289.46|21289.46|21289.51|21289.51|21289.51|21289.51|21289.37|21289.37|0
1648811470000|2022-04-01 11:11:10|21289.28|21289.28|21289.16|21289.16|21289.28|21289.28|21288.85|21288.85|0
1648811480000|2022-04-01 11:11:20|21289.11|21289.11|21289.6|21289.6|21289.73|21289.73|21289.11|21289.11|0
1648811490000|2022-04-01 11:11:30|21289.71|21289.71|21289.07|21289.07|21289.71|21289.71|21289.07|21289.07|0
1648811500000|2022-04-01 11:11:40|21288.71|21288.71|21288.87|21288.87|21288.87|21288.87|21288.71|21288.71|0
1648811510000|2022-04-01 11:11:50|21288.77|21288.77|21288.79|21288.79|21288.79|21288.79|21288.63|21288.63|0
1648811520000|2022-04-01 11:12:00|21288.87|21288.87|21288.25|21288.25|21288.98|21288.98|21288.25|21288.25|0
1648811530000|2022-04-01 11:12:10|21288.17|21288.17|21287.94|21287.94|21288.25|21288.25|21287.94|21287.94|0
1648811540000|2022-04-01 11:12:20|21287.86|21287.86|21287.89|21287.89|21288.05|21288.05|21287.84|21287.84|0
1648811550000|2022-04-01 11:12:30|21287.92|21287.92|21288.67|21288.67|21288.67|21288.67|21287.92|21287.92|0
1648811560000|2022-04-01 11:12:40|21288.61|21288.61|21289.09|21289.09|21289.09|21289.09|21288.61|21288.61|0
1648811570000|2022-04-01 11:12:50|21289.18|21289.18|21289.29|21289.29|21289.35|21289.35|21289.18|21289.18|0
1648811580000|2022-04-01 11:13:00|21289.25|21289.25|21289.5|21289.5|21289.5|21289.5|21289.1|21289.1|0
1648811590000|2022-04-01 11:13:10|21289.43|21289.43|21289.43|21289.43|21289.43|21289.43|21289.43|21289.43|0
1648811600000|2022-04-01 11:13:20|21289.49|21289.49|21290.22|21290.22|21290.28|21290.28|21289.44|21289.44|0
1648811620000|2022-04-01 11:13:40|21290.08|21290.08|21290.31|21290.31|21290.31|21290.31|21290|21290|0
1648811630000|2022-04-01 11:13:50|21290.23|21290.23|21290.49|21290.49|21290.63|21290.63|21290.23|21290.23|0
1648811640000|2022-04-01 11:14:00|21290.67|21290.67|21291.01|21291.01|21291.01|21291.01|21290.64|21290.64|0
1648811650000|2022-04-01 11:14:10|21291.06|21291.06|21290.56|21290.56|21291.06|21291.06|21290.56|21290.56|0
1648811660000|2022-04-01 11:14:20|21290.44|21290.44|21290.45|21290.45|21290.48|21290.48|21290.32|21290.32|0
1648811670000|2022-04-01 11:14:30|21290.37|21290.37|21290.44|21290.44|21290.44|21290.44|21290.25|21290.25|0
1648811680000|2022-04-01 11:14:40|21290.36|21290.36|21290.37|21290.37|21290.49|21290.49|21290.29|21290.29|0
1648811690000|2022-04-01 11:14:50|21290.35|21290.35|21289.99|21289.99|21290.35|21290.35|21289.88|21289.88|0
1648811700000|2022-04-01 11:15:00|21290.02|21290.02|21290.07|21290.07|21290.07|21290.07|21289.7|21289.7|0
1648811710000|2022-04-01 11:15:10|21290.24|21290.24|21290.54|21290.54|21290.72|21290.72|21290.24|21290.24|0
1648811720000|2022-04-01 11:15:20|21290.44|21290.44|21290.82|21290.82|21290.83|21290.83|21290.44|21290.44|0
1648811730000|2022-04-01 11:15:30|21290.84|21290.84|21290.71|21290.71|21290.84|21290.84|21290.48|21290.48|0
1648811740000|2022-04-01 11:15:40|21290.75|21290.75|21290.74|21290.74|21290.81|21290.81|21290.74|21290.74|0
1648811750000|2022-04-01 11:15:50|21290.65|21290.65|21290.65|21290.65|21290.65|21290.65|21290.65|21290.65|0
1648811760000|2022-04-01 11:16:00|21290.76|21290.76|21290.5|21290.5|21290.93|21290.93|21290.5|21290.5|0
1648811770000|2022-04-01 11:16:10|21290.53|21290.53|21290.91|21290.91|21290.91|21290.91|21290.53|21290.53|0
1648811780000|2022-04-01 11:16:20|21290.73|21290.73|21290.75|21290.75|21290.75|21290.75|21290.73|21290.73|0
1648811790000|2022-04-01 11:16:30|21290.8|21290.8|21290.93|21290.93|21290.93|21290.93|21290.68|21290.68|0
1648811800000|2022-04-01 11:16:40|21290.72|21290.72|21290.57|21290.57|21290.72|21290.72|21290.48|21290.48|0
1648811810000|2022-04-01 11:16:50|21290.22|21290.22|21290.11|21290.11|21290.22|21290.22|21289.88|21289.88|0
1648811820000|2022-04-01 11:17:00|21290.29|21290.29|21290.39|21290.39|21290.39|21290.39|21290.25|21290.25|0
1648811830000|2022-04-01 11:17:10|21290.29|21290.29|21290.28|21290.28|21290.29|21290.29|21290.14|21290.14|0
1648811840000|2022-04-01 11:17:20|21290.22|21290.22|21289.67|21289.67|21290.22|21290.22|21289.67|21289.67|0
1648811850000|2022-04-01 11:17:30|21289.49|21289.49|21289.26|21289.26|21289.57|21289.57|21289.26|21289.26|0
1648811860000|2022-04-01 11:17:40|21289.33|21289.33|21289.02|21289.02|21289.43|21289.43|21289.02|21289.02|0
1648811870000|2022-04-01 11:17:50|21288.92|21288.92|21289.09|21289.09|21289.09|21289.09|21288.65|21288.65|0
1648811880000|2022-04-01 11:18:00|21289.14|21289.14|21288.87|21288.87|21289.14|21289.14|21288.8|21288.8|0
1648811890000|2022-04-01 11:18:10|21288.82|21288.82|21287.57|21287.57|21288.82|21288.82|21287.57|21287.57|0
1648811900000|2022-04-01 11:18:20|21287.52|21287.52|21286.72|21286.72|21287.52|21287.52|21286.69|21286.69|0
1648811910000|2022-04-01 11:18:30|21286.75|21286.75|21285.93|21285.93|21286.75|21286.75|21285.93|21285.93|0
1648811920000|2022-04-01 11:18:40|21285.86|21285.86|21285.61|21285.61|21285.86|21285.86|21285.61|21285.61|0
1648811930000|2022-04-01 11:18:50|21285.51|21285.51|21285.3|21285.3|21285.59|21285.59|21285.3|21285.3|0
1648811940000|2022-04-01 11:19:00|21285.09|21285.09|21284.9|21284.9|21285.14|21285.14|21284.9|21284.9|0
1648811950000|2022-04-01 11:19:10|21285.03|21285.03|21285.23|21285.23|21285.37|21285.37|21285.03|21285.03|0
1648811960000|2022-04-01 11:19:20|21285.09|21285.09|21285.99|21285.99|21285.99|21285.99|21285.09|21285.09|0
1648811970000|2022-04-01 11:19:30|21285.94|21285.94|21285.84|21285.84|21285.94|21285.94|21285.77|21285.77|0
1648811980000|2022-04-01 11:19:40|21285.91|21285.91|21286.18|21286.18|21286.18|21286.18|21285.91|21285.91|0
1648811990000|2022-04-01 11:19:50|21286.26|21286.26|21285.59|21285.59|21286.26|21286.26|21285.53|21285.53|0
1648812000000|2022-04-01 11:20:00|21285.46|21285.46|21285.18|21285.18|21285.46|21285.46|21285.12|21285.12|0
1648812010000|2022-04-01 11:20:10|21285.14|21285.14|21285.11|21285.11|21285.19|21285.19|21285.03|21285.03|0
1648812020000|2022-04-01 11:20:20|21285.06|21285.06|21285.13|21285.13|21285.13|21285.13|21285|21285|0
1648812030000|2022-04-01 11:20:30|21285.17|21285.17|21285.04|21285.04|21285.17|21285.17|21285.01|21285.01|0
1648812040000|2022-04-01 11:20:40|21284.96|21284.96|21284.92|21284.92|21284.96|21284.96|21284.87|21284.87|0
1648812050000|2022-04-01 11:20:50|21284.86|21284.86|21285.01|21285.01|21285.01|21285.01|21284.86|21284.86|0
1648812060000|2022-04-01 11:21:00|21284.91|21284.91|21284.72|21284.72|21284.95|21284.95|21284.72|21284.72|0
1648812070000|2022-04-01 11:21:10|21284.7|21284.7|21285|21285|21285|21285|21284.6|21284.6|0
1648812080000|2022-04-01 11:21:20|21284.97|21284.97|21284.54|21284.54|21284.97|21284.97|21284.54|21284.54|0
1648812090000|2022-04-01 11:21:30|21284.51|21284.51|21285.38|21285.38|21285.38|21285.38|21284.42|21284.42|0
1648812100000|2022-04-01 11:21:40|21285.42|21285.42|21285.67|21285.67|21285.67|21285.67|21285.42|21285.42|0
1648812110000|2022-04-01 11:21:50|21285.6|21285.6|21285.49|21285.49|21285.6|21285.6|21285.49|21285.49|0
1648812120000|2022-04-01 11:22:00|21285.7|21285.7|21285.65|21285.65|21285.79|21285.79|21285.65|21285.65|0
1648812130000|2022-04-01 11:22:10|21285.63|21285.63|21285.87|21285.87|21285.94|21285.94|21285.63|21285.63|0
1648812140000|2022-04-01 11:22:20|21286.03|21286.03|21286.18|21286.18|21286.18|21286.18|21286.01|21286.01|0
1648812150000|2022-04-01 11:22:30|21286.21|21286.21|21286.12|21286.12|21286.21|21286.21|21286.12|21286.12|0
1648812170000|2022-04-01 11:22:50|21286.77|21286.77|21286.74|21286.74|21286.81|21286.81|21286.68|21286.68|0
1648812180000|2022-04-01 11:23:00|21286.83|21286.83|21286.94|21286.94|21286.94|21286.94|21286.62|21286.62|0
1648812190000|2022-04-01 11:23:10|21287.05|21287.05|21286.96|21286.96|21287.05|21287.05|21286.96|21286.96|0
1648812200000|2022-04-01 11:23:20|21286.86|21286.86|21286.94|21286.94|21286.95|21286.95|21286.76|21286.76|0
1648812210000|2022-04-01 11:23:30|21286.89|21286.89|21286.9|21286.9|21286.9|21286.9|21286.83|21286.83|0
1648812220000|2022-04-01 11:23:40|21287.09|21287.09|21287.39|21287.39|21287.45|21287.45|21287.09|21287.09|0
1648812230000|2022-04-01 11:23:50|21287.46|21287.46|21287.6|21287.6|21287.6|21287.6|21287.27|21287.27|0
1648812240000|2022-04-01 11:24:00|21287.55|21287.55|21287.4|21287.4|21287.6|21287.6|21287.39|21287.39|0
1648812250000|2022-04-01 11:24:10|21287.49|21287.49|21286.8|21286.8|21287.49|21287.49|21286.8|21286.8|0
1648812260000|2022-04-01 11:24:20|21286.69|21286.69|21287.06|21287.06|21287.06|21287.06|21286.66|21286.66|0
1648812270000|2022-04-01 11:24:30|21287.21|21287.21|21286.64|21286.64|21287.29|21287.29|21286.61|21286.61|0
1648812280000|2022-04-01 11:24:40|21286.61|21286.61|21286.57|21286.57|21286.61|21286.61|21286.48|21286.48|0
1648812290000|2022-04-01 11:24:50|21286.72|21286.72|21286.56|21286.56|21286.72|21286.72|21286.5|21286.5|0
1648812300000|2022-04-01 11:25:00|21286.48|21286.48|21286.47|21286.47|21286.67|21286.67|21286.47|21286.47|0
1648812310000|2022-04-01 11:25:10|21286.43|21286.43|21286.4|21286.4|21286.55|21286.55|21286.33|21286.33|0
1648812320000|2022-04-01 11:25:20|21286.27|21286.27|21286.31|21286.31|21286.46|21286.46|21286.27|21286.27|0
1648812330000|2022-04-01 11:25:30|21286.34|21286.34|21286.57|21286.57|21286.62|21286.62|21286.34|21286.34|0
1648812340000|2022-04-01 11:25:40|21286.43|21286.43|21285.95|21285.95|21286.84|21286.84|21285.95|21285.95|0
1648812350000|2022-04-01 11:25:50|21285.98|21285.98|21286.22|21286.22|21286.22|21286.22|21285.98|21285.98|0
1648812360000|2022-04-01 11:26:00|21286.15|21286.15|21286.01|21286.01|21286.15|21286.15|21285.94|21285.94|0
1648812370000|2022-04-01 11:26:10|21285.91|21285.91|21286.09|21286.09|21286.09|21286.09|21285.84|21285.84|0
1648812380000|2022-04-01 11:26:20|21286.17|21286.17|21286.07|21286.07|21286.17|21286.17|21286.07|21286.07|0
1648812390000|2022-04-01 11:26:30|21286.17|21286.17|21286.17|21286.17|21286.17|21286.17|21286.17|21286.17|0
1648812400000|2022-04-01 11:26:40|21286.13|21286.13|21285.91|21285.91|21286.13|21286.13|21285.77|21285.77|0
1648812410000|2022-04-01 11:26:50|21285.98|21285.98|21285.97|21285.97|21285.98|21285.98|21285.71|21285.71|0
1648812420000|2022-04-01 11:27:00|21285.86|21285.86|21285.71|21285.71|21285.88|21285.88|21285.34|21285.34|0
1648812430000|2022-04-01 11:27:10|21285.58|21285.58|21285.17|21285.17|21285.65|21285.65|21285.07|21285.07|0
1648812440000|2022-04-01 11:27:20|21285.21|21285.21|21285.01|21285.01|21285.35|21285.35|21285.01|21285.01|0
1648812450000|2022-04-01 11:27:30|21285.04|21285.04|21285.36|21285.36|21285.36|21285.36|21285.04|21285.04|0
1648812460000|2022-04-01 11:27:40|21285.94|21285.94|21285.59|21285.59|21285.94|21285.94|21285.5|21285.5|0
1648812470000|2022-04-01 11:27:50|21285.54|21285.54|21285.45|21285.45|21285.54|21285.54|21285.45|21285.45|0
1648812480000|2022-04-01 11:28:00|21285.3|21285.3|21284.93|21284.93|21285.3|21285.3|21284.93|21284.93|0
1648812490000|2022-04-01 11:28:10|21285|21285|21285.18|21285.18|21285.29|21285.29|21284.93|21284.93|0
1648812500000|2022-04-01 11:28:20|21285.28|21285.28|21285.05|21285.05|21285.28|21285.28|21285.05|21285.05|0
1648812510000|2022-04-01 11:28:30|21285|21285|21284.96|21284.96|21285.25|21285.25|21284.87|21284.87|0
1648812520000|2022-04-01 11:28:40|21284.93|21284.93|21285.21|21285.21|21285.21|21285.21|21284.86|21284.86|0
1648812530000|2022-04-01 11:28:50|21285.27|21285.27|21285.68|21285.68|21285.68|21285.68|21285.06|21285.06|0
1648812540000|2022-04-01 11:29:00|21285.76|21285.76|21285.8|21285.8|21285.8|21285.8|21285.65|21285.65|0
1648812550000|2022-04-01 11:29:10|21285.69|21285.69|21285.22|21285.22|21285.69|21285.69|21285.22|21285.22|0
1648812560000|2022-04-01 11:29:20|21285.31|21285.31|21285.2|21285.2|21285.35|21285.35|21285.2|21285.2|0
1648812570000|2022-04-01 11:29:30|21285.31|21285.31|21285.24|21285.24|21285.31|21285.31|21285.22|21285.22|0
1648812580000|2022-04-01 11:29:40|21285.21|21285.21|21284.93|21284.93|21285.34|21285.34|21284.93|21284.93|0
1648812590000|2022-04-01 11:29:50|21284.8|21284.8|21284.81|21284.81|21285|21285|21284.79|21284.79|0
1648812600000|2022-04-01 11:30:00|21284.92|21284.92|21284.37|21284.37|21285.01|21285.01|21284.37|21284.37|0
1648812610000|2022-04-01 11:30:10|21284.24|21284.24|21283.67|21283.67|21284.37|21284.37|21283.67|21283.67|0
1648812620000|2022-04-01 11:30:20|21283.49|21283.49|21283.69|21283.69|21283.69|21283.69|21283.46|21283.46|0
1648812630000|2022-04-01 11:30:30|21283.59|21283.59|21283.73|21283.73|21283.78|21283.78|21283.59|21283.59|0
1648812640000|2022-04-01 11:30:40|21283.65|21283.65|21283.67|21283.67|21283.74|21283.74|21283.55|21283.55|0
1648812650000|2022-04-01 11:30:50|21283.58|21283.58|21283.78|21283.78|21283.78|21283.78|21283.58|21283.58|0
1648812660000|2022-04-01 11:31:00|21283.5|21283.5|21283.25|21283.25|21283.5|21283.5|21283.25|21283.25|0
1648812680000|2022-04-01 11:31:20|21283.4|21283.4|21283.53|21283.53|21283.58|21283.58|21283.4|21283.4|0
1648812690000|2022-04-01 11:31:30|21283.39|21283.39|21282.94|21282.94|21283.39|21283.39|21282.94|21282.94|0
1648812700000|2022-04-01 11:31:40|21282.88|21282.88|21282.83|21282.83|21282.97|21282.97|21282.78|21282.78|0
1648812710000|2022-04-01 11:31:50|21282.78|21282.78|21282.32|21282.32|21282.88|21282.88|21282.32|21282.32|0
1648812720000|2022-04-01 11:32:00|21282.38|21282.38|21282.13|21282.13|21282.46|21282.46|21282.04|21282.04|0
1648812730000|2022-04-01 11:32:10|21282.05|21282.05|21282.06|21282.06|21282.35|21282.35|21281.99|21281.99|0
1648812740000|2022-04-01 11:32:20|21282.12|21282.12|21281.87|21281.87|21282.18|21282.18|21281.87|21281.87|0
1648812750000|2022-04-01 11:32:30|21281.99|21281.99|21282.82|21282.82|21282.82|21282.82|21281.96|21281.96|0
1648812760000|2022-04-01 11:32:40|21282.93|21282.93|21283.17|21283.17|21283.17|21283.17|21282.85|21282.85|0
1648812770000|2022-04-01 11:32:50|21283.27|21283.27|21283.74|21283.74|21283.74|21283.74|21283.27|21283.27|0
1648812780000|2022-04-01 11:33:00|21283.82|21283.82|21284.28|21284.28|21284.28|21284.28|21283.82|21283.82|0
1648812790000|2022-04-01 11:33:10|21284.34|21284.34|21283.78|21283.78|21284.34|21284.34|21283.78|21283.78|0
1648812800000|2022-04-01 11:33:20|21283.69|21283.69|21284.22|21284.22|21284.28|21284.28|21283.58|21283.58|0
1648812810000|2022-04-01 11:33:30|21284.12|21284.12|21284.12|21284.12|21284.12|21284.12|21284.12|21284.12|0
1648812820000|2022-04-01 11:33:40|21284.24|21284.24|21284.1|21284.1|21284.24|21284.24|21284.01|21284.01|0
1648812830000|2022-04-01 11:33:50|21284.16|21284.16|21285.32|21285.32|21285.4|21285.4|21284.16|21284.16|0
1648812840000|2022-04-01 11:34:00|21285.4|21285.4|21284.45|21284.45|21285.4|21285.4|21283.78|21283.78|0
1648812850000|2022-04-01 11:34:10|21284.52|21284.52|21284.87|21284.87|21284.87|21284.87|21284.52|21284.52|0
1648812860000|2022-04-01 11:34:20|21284.95|21284.95|21285.53|21285.53|21285.53|21285.53|21284.95|21284.95|0
1648812870000|2022-04-01 11:34:30|21285.51|21285.51|21286.33|21286.33|21286.33|21286.33|21285.51|21285.51|0
1648812880000|2022-04-01 11:34:40|21286.03|21286.03|21285.67|21285.67|21286.03|21286.03|21285.62|21285.62|0
1648812890000|2022-04-01 11:34:50|21285.84|21285.84|21286.74|21286.74|21286.74|21286.74|21285.8|21285.8|0
1648812900000|2022-04-01 11:35:00|21286.82|21286.82|21287.03|21287.03|21287.03|21287.03|21286.78|21286.78|0
1648812910000|2022-04-01 11:35:10|21286.88|21286.88|21286.95|21286.95|21287.05|21287.05|21286.8|21286.8|0
1648812920000|2022-04-01 11:35:20|21287.03|21287.03|21287.03|21287.03|21287.03|21287.03|21287.03|21287.03|0
1648812930000|2022-04-01 11:35:30|21287.08|21287.08|21287.14|21287.14|21287.14|21287.14|21287.08|21287.08|0
1648812940000|2022-04-01 11:35:40|21287.18|21287.18|21287.21|21287.21|21287.48|21287.48|21287.18|21287.18|0
1648812950000|2022-04-01 11:35:50|21287.25|21287.25|21287.3|21287.3|21287.48|21287.48|21287.14|21287.14|0
1648812960000|2022-04-01 11:36:00|21287.37|21287.37|21287.6|21287.6|21287.67|21287.67|21287.37|21287.37|0
1648812970000|2022-04-01 11:36:10|21287.54|21287.54|21286.79|21286.79|21287.6|21287.6|21286.79|21286.79|0
1648812980000|2022-04-01 11:36:20|21286.86|21286.86|21286.98|21286.98|21286.98|21286.98|21286.69|21286.69|0
1648812990000|2022-04-01 11:36:30|21287.04|21287.04|21286.64|21286.64|21287.04|21287.04|21286.64|21286.64|0
1648813000000|2022-04-01 11:36:40|21286.67|21286.67|21286.62|21286.62|21286.83|21286.83|21286.62|21286.62|0
1648813010000|2022-04-01 11:36:50|21286.98|21286.98|21287.2|21287.2|21287.2|21287.2|21286.92|21286.92|0
1648813020000|2022-04-01 11:37:00|21287.22|21287.22|21287.19|21287.19|21287.27|21287.27|21286.84|21286.84|0
1648813030000|2022-04-01 11:37:10|21287.14|21287.14|21286.75|21286.75|21287.14|21287.14|21286.75|21286.75|0
1648813040000|2022-04-01 11:37:20|21286.91|21286.91|21287.29|21287.29|21287.83|21287.83|21286.9|21286.9|0
1648813050000|2022-04-01 11:37:30|21287.25|21287.25|21287.47|21287.47|21287.75|21287.75|21287.25|21287.25|0
1648813060000|2022-04-01 11:37:40|21287.4|21287.4|21287.13|21287.13|21287.43|21287.43|21287.13|21287.13|0
1648813070000|2022-04-01 11:37:50|21287.08|21287.08|21287.37|21287.37|21287.43|21287.43|21287.08|21287.08|0
1648813080000|2022-04-01 11:38:00|21287.33|21287.33|21286.76|21286.76|21287.33|21287.33|21286.64|21286.64|0
1648813090000|2022-04-01 11:38:10|21286.82|21286.82|21286.74|21286.74|21286.82|21286.82|21286.74|21286.74|0
1648813100000|2022-04-01 11:38:20|21286.8|21286.8|21287.08|21287.08|21287.08|21287.08|21286.8|21286.8|0
1648813110000|2022-04-01 11:38:30|21287|21287|21286.25|21286.25|21287.08|21287.08|21286.25|21286.25|0
1648813120000|2022-04-01 11:38:40|21286.24|21286.24|21286.39|21286.39|21286.39|21286.39|21286.13|21286.13|0
1648813130000|2022-04-01 11:38:50|21286.51|21286.51|21286.96|21286.96|21287.02|21287.02|21286.51|21286.51|0
1648813140000|2022-04-01 11:39:00|21287.14|21287.14|21287.36|21287.36|21287.36|21287.36|21287.02|21287.02|0
1648813150000|2022-04-01 11:39:10|21287.29|21287.29|21287.4|21287.4|21287.4|21287.4|21287.27|21287.27|0
1648813160000|2022-04-01 11:39:20|21287.43|21287.43|21287.41|21287.41|21287.43|21287.43|21287.41|21287.41|0
1648813170000|2022-04-01 11:39:30|21287.38|21287.38|21287.4|21287.4|21287.56|21287.56|21287.36|21287.36|0
1648813180000|2022-04-01 11:39:40|21287.3|21287.3|21287.3|21287.3|21287.3|21287.3|21287.3|21287.3|0
1648813190000|2022-04-01 11:39:50|21287.2|21287.2|21287.05|21287.05|21287.2|21287.2|21286.79|21286.79|0
1648813200000|2022-04-01 11:40:00|21287|21287|21287.34|21287.34|21287.34|21287.34|21286.67|21286.67|0
1648813210000|2022-04-01 11:40:10|21287.29|21287.29|21287.2|21287.2|21287.35|21287.35|21287.16|21287.16|0
1648813220000|2022-04-01 11:40:20|21287.29|21287.29|21287.13|21287.13|21287.29|21287.29|21287.13|21287.13|0
1648813230000|2022-04-01 11:40:30|21287.06|21287.06|21286.96|21286.96|21287.06|21287.06|21286.74|21286.74|0
1648813240000|2022-04-01 11:40:40|21286.88|21286.88|21286.76|21286.76|21286.88|21286.88|21286.76|21286.76|0
1648813250000|2022-04-01 11:40:50|21286.69|21286.69|21285.59|21285.59|21286.69|21286.69|21285.31|21285.31|0
1648813260000|2022-04-01 11:41:00|21285.53|21285.53|21284.93|21284.93|21285.59|21285.59|21284.51|21284.51|0
1648813270000|2022-04-01 11:41:10|21284.83|21284.83|21285.01|21285.01|21285.02|21285.02|21284.64|21284.64|0
1648813280000|2022-04-01 11:41:20|21284.73|21284.73|21283.88|21283.88|21284.73|21284.73|21283.88|21283.88|0
1648813290000|2022-04-01 11:41:30|21283.81|21283.81|21283.33|21283.33|21283.81|21283.81|21283.3|21283.3|0
1648813300000|2022-04-01 11:41:40|21283.28|21283.28|21282.63|21282.63|21283.28|21283.28|21282.63|21282.63|0
1648813310000|2022-04-01 11:41:50|21282.56|21282.56|21282.2|21282.2|21282.56|21282.56|21282.02|21282.02|0
1648813320000|2022-04-01 11:42:00|21281.95|21281.95|21280.6|21280.6|21281.96|21281.96|21280.6|21280.6|0
1648813330000|2022-04-01 11:42:10|21280.49|21280.49|21280.39|21280.39|21280.49|21280.49|21280.19|21280.19|0
1648813340000|2022-04-01 11:42:20|21280.43|21280.43|21280.02|21280.02|21280.58|21280.58|21280.02|21280.02|0
1648813350000|2022-04-01 11:42:30|21279.96|21279.96|21279.39|21279.39|21279.96|21279.96|21279.39|21279.39|0
1648813360000|2022-04-01 11:42:40|21279.28|21279.28|21278.18|21278.18|21279.28|21279.28|21278.13|21278.13|0
1648813370000|2022-04-01 11:42:50|21278.1|21278.1|21276.58|21276.58|21278.11|21278.11|21276.58|21276.58|0
1648813380000|2022-04-01 11:43:00|21276.44|21276.44|21274.94|21274.94|21276.56|21276.56|21274.94|21274.94|0
1648813390000|2022-04-01 11:43:10|21274.99|21274.99|21274.48|21274.48|21274.99|21274.99|21274.48|21274.48|0
1648813400000|2022-04-01 11:43:20|21274.42|21274.42|21273.41|21273.41|21274.43|21274.43|21273.41|21273.41|0
1648813410000|2022-04-01 11:43:30|21273.38|21273.38|21273.06|21273.06|21273.38|21273.38|21273.05|21273.05|0
1648813420000|2022-04-01 11:43:40|21272.84|21272.84|21272.5|21272.5|21272.84|21272.84|21272.37|21272.37|0
1648813430000|2022-04-01 11:43:50|21272.4|21272.4|21272.69|21272.69|21272.85|21272.85|21272.23|21272.23|0
1648813440000|2022-04-01 11:44:00|21272.6|21272.6|21270.88|21270.88|21272.6|21272.6|21270.88|21270.88|0
1648813450000|2022-04-01 11:44:10|21270.84|21270.84|21270.57|21270.57|21270.84|21270.84|21270.57|21270.57|0
1648813460000|2022-04-01 11:44:20|21270.51|21270.51|21270.31|21270.31|21270.51|21270.51|21270.31|21270.31|0
1648813470000|2022-04-01 11:44:30|21270.23|21270.23|21269.65|21269.65|21270.23|21270.23|21269.43|21269.43|0
1648813480000|2022-04-01 11:44:40|21269.72|21269.72|21268.7|21268.7|21269.72|21269.72|21268.7|21268.7|0
1648813490000|2022-04-01 11:44:50|21268.65|21268.65|21268.58|21268.58|21268.65|21268.65|21268.58|21268.58|0
1648813500000|2022-04-01 11:45:00|21268.52|21268.52|21268.23|21268.23|21268.74|21268.74|21268.12|21268.12|0
1648813510000|2022-04-01 11:45:10|21268.29|21268.29|21267.57|21267.57|21268.48|21268.48|21267.57|21267.57|0
1648813520000|2022-04-01 11:45:20|21267.29|21267.29|21266.75|21266.75|21267.29|21267.29|21266.75|21266.75|0
1648813530000|2022-04-01 11:45:30|21266.73|21266.73|21266.45|21266.45|21266.79|21266.79|21266.45|21266.45|0
1648813540000|2022-04-01 11:45:40|21266.39|21266.39|21266.08|21266.08|21266.39|21266.39|21265.88|21265.88|0
1648813550000|2022-04-01 11:45:50|21266.17|21266.17|21265.45|21265.45|21266.17|21266.17|21265.45|21265.45|0
1648813560000|2022-04-01 11:46:00|21265.52|21265.52|21266.05|21266.05|21266.05|21266.05|21265.52|21265.52|0
1648813570000|2022-04-01 11:46:10|21265.98|21265.98|21266.16|21266.16|21266.16|21266.16|21265.98|21265.98|0
1648813580000|2022-04-01 11:46:20|21266.1|21266.1|21267.31|21267.31|21267.31|21267.31|21265.98|21265.98|0
1648813590000|2022-04-01 11:46:30|21267.25|21267.25|21267.46|21267.46|21267.54|21267.54|21267.25|21267.25|0
1648813600000|2022-04-01 11:46:40|21267.43|21267.43|21267.36|21267.36|21267.48|21267.48|21267.35|21267.35|0
1648813610000|2022-04-01 11:46:50|21267.31|21267.31|21267.05|21267.05|21267.31|21267.31|21267.05|21267.05|0
1648813620000|2022-04-01 11:47:00|21266.99|21266.99|21266.66|21266.66|21266.99|21266.99|21266.64|21266.64|0
1648813630000|2022-04-01 11:47:10|21266.63|21266.63|21266.67|21266.67|21266.83|21266.83|21266.63|21266.63|0
1648813640000|2022-04-01 11:47:20|21266.58|21266.58|21266.55|21266.55|21266.71|21266.71|21266.55|21266.55|0
1648813650000|2022-04-01 11:47:30|21266.49|21266.49|21266.43|21266.43|21266.49|21266.49|21266.08|21266.08|0
1648813660000|2022-04-01 11:47:40|21266.55|21266.55|21266.81|21266.81|21266.95|21266.95|21266.55|21266.55|0
1648813670000|2022-04-01 11:47:50|21266.71|21266.71|21266.19|21266.19|21266.71|21266.71|21266.18|21266.18|0
1648813680000|2022-04-01 11:48:00|21266.3|21266.3|21265.68|21265.68|21266.51|21266.51|21265.68|21265.68|0
1648813690000|2022-04-01 11:48:10|21265.6|21265.6|21265.55|21265.55|21265.66|21265.66|21265.47|21265.47|0
1648813700000|2022-04-01 11:48:20|21265.46|21265.46|21264.43|21264.43|21265.53|21265.53|21264.43|21264.43|0
1648813710000|2022-04-01 11:48:30|21264.33|21264.33|21263.6|21263.6|21264.33|21264.33|21263.34|21263.34|0
1648813720000|2022-04-01 11:48:40|21263.52|21263.52|21262.92|21262.92|21263.52|21263.52|21262.92|21262.92|0
1648813730000|2022-04-01 11:48:50|21263.13|21263.13|21262.64|21262.64|21263.13|21263.13|21261.63|21261.63|0
1648813740000|2022-04-01 11:49:00|21262.87|21262.87|21262.76|21262.76|21262.87|21262.87|21262.32|21262.32|0
1648813750000|2022-04-01 11:49:10|21263.16|21263.16|21263.46|21263.46|21263.59|21263.59|21263.13|21263.13|0
1648813760000|2022-04-01 11:49:20|21263.37|21263.37|21263.69|21263.69|21263.69|21263.69|21263.37|21263.37|0
1648813770000|2022-04-01 11:49:30|21263.5|21263.5|21263.72|21263.72|21263.72|21263.72|21263.45|21263.45|0
1648813780000|2022-04-01 11:49:40|21263.76|21263.76|21263.98|21263.98|21264.03|21264.03|21263.76|21263.76|0
1648813790000|2022-04-01 11:49:50|21264.06|21264.06|21263.74|21263.74|21264.15|21264.15|21263.68|21263.68|0
1648813800000|2022-04-01 11:50:00|21263.67|21263.67|21264.01|21264.01|21264.14|21264.14|21263.67|21263.67|0
1648813810000|2022-04-01 11:50:10|21263.9|21263.9|21263.73|21263.73|21263.94|21263.94|21263.73|21263.73|0
1648813820000|2022-04-01 11:50:20|21263.67|21263.67|21263.64|21263.64|21263.75|21263.75|21263.64|21263.64|0
1648813830000|2022-04-01 11:50:30|21263.87|21263.87|21263.98|21263.98|21263.99|21263.99|21263.85|21263.85|0
1648813840000|2022-04-01 11:50:40|21263.87|21263.87|21263.87|21263.87|21264|21264|21263.87|21263.87|0
1648813860000|2022-04-01 11:51:00|21263.91|21263.91|21264.45|21264.45|21264.53|21264.53|21263.91|21263.91|0
1648813870000|2022-04-01 11:51:10|21264.62|21264.62|21264.29|21264.29|21264.62|21264.62|21264.29|21264.29|0
1648813880000|2022-04-01 11:51:20|21264.24|21264.24|21264.3|21264.3|21264.37|21264.37|21264.12|21264.12|0
1648813890000|2022-04-01 11:51:30|21264.23|21264.23|21263.83|21263.83|21264.26|21264.26|21263.83|21263.83|0
1648813900000|2022-04-01 11:51:40|21263.9|21263.9|21263.5|21263.5|21264.12|21264.12|21263.46|21263.46|0
1648813910000|2022-04-01 11:51:50|21263.55|21263.55|21263.65|21263.65|21263.7|21263.7|21263.3|21263.3|0
1648813920000|2022-04-01 11:52:00|21263.52|21263.52|21263.46|21263.46|21263.71|21263.71|21263.27|21263.27|0
1648813930000|2022-04-01 11:52:10|21263.43|21263.43|21263.67|21263.67|21263.67|21263.67|21263.43|21263.43|0
1648813940000|2022-04-01 11:52:20|21263.7|21263.7|21263.46|21263.46|21263.7|21263.7|21263.31|21263.31|0
1648813950000|2022-04-01 11:52:30|21263.55|21263.55|21264.03|21264.03|21264.03|21264.03|21263.37|21263.37|0
1648813960000|2022-04-01 11:52:40|21264.1|21264.1|21264.16|21264.16|21264.49|21264.49|21264.1|21264.1|0
1648813970000|2022-04-01 11:52:50|21264.23|21264.23|21264.55|21264.55|21264.55|21264.55|21264.23|21264.23|0
1648813980000|2022-04-01 11:53:00|21264.61|21264.61|21264.88|21264.88|21264.88|21264.88|21264.6|21264.6|0
1648813990000|2022-04-01 11:53:10|21264.93|21264.93|21264.43|21264.43|21264.93|21264.93|21264.43|21264.43|0
1648814000000|2022-04-01 11:53:20|21264.36|21264.36|21264.03|21264.03|21264.39|21264.39|21264.03|21264.03|0
1648814010000|2022-04-01 11:53:30|21264|21264|21264.11|21264.11|21264.17|21264.17|21263.97|21263.97|0
1648814020000|2022-04-01 11:53:40|21264.19|21264.19|21264.26|21264.26|21264.34|21264.34|21263.96|21263.96|0
1648814030000|2022-04-01 11:53:50|21264.22|21264.22|21264.14|21264.14|21264.22|21264.22|21263.99|21263.99|0
1648814040000|2022-04-01 11:54:00|21264.21|21264.21|21264.13|21264.13|21264.21|21264.21|21264.13|21264.13|0
1648814050000|2022-04-01 11:54:10|21264.06|21264.06|21264.09|21264.09|21264.16|21264.16|21264.06|21264.06|0
1648814060000|2022-04-01 11:54:20|21264.12|21264.12|21264.15|21264.15|21264.36|21264.36|21264.08|21264.08|0
1648814070000|2022-04-01 11:54:30|21264.1|21264.1|21264.1|21264.1|21264.12|21264.12|21264.01|21264.01|0
1648814080000|2022-04-01 11:54:40|21264.01|21264.01|21264.18|21264.18|21264.2|21264.2|21263.9|21263.9|0
1648814090000|2022-04-01 11:54:50|21264.37|21264.37|21263.91|21263.91|21264.37|21264.37|21263.91|21263.91|0
1648814100000|2022-04-01 11:55:00|21263.78|21263.78|21263.38|21263.38|21263.85|21263.85|21263.36|21263.36|0
1648814110000|2022-04-01 11:55:10|21263.34|21263.34|21263.52|21263.52|21263.58|21263.58|21263.34|21263.34|0
1648814120000|2022-04-01 11:55:20|21263.4|21263.4|21263.36|21263.36|21263.57|21263.57|21263.36|21263.36|0
1648814130000|2022-04-01 11:55:30|21263.41|21263.41|21263.62|21263.62|21263.68|21263.68|21263.28|21263.28|0
1648814140000|2022-04-01 11:55:40|21263.7|21263.7|21263.81|21263.81|21263.81|21263.81|21263.52|21263.52|0
1648814150000|2022-04-01 11:55:50|21263.93|21263.93|21263.58|21263.58|21263.93|21263.93|21263.36|21263.36|0
1648814160000|2022-04-01 11:56:00|21263.52|21263.52|21263.61|21263.61|21263.78|21263.78|21263.52|21263.52|0
1648814170000|2022-04-01 11:56:10|21263.5|21263.5|21263.28|21263.28|21263.5|21263.5|21263.11|21263.11|0
1648814180000|2022-04-01 11:56:20|21263.2|21263.2|21263.24|21263.24|21263.32|21263.32|21263.2|21263.2|0
1648814190000|2022-04-01 11:56:30|21263.28|21263.28|21263.23|21263.23|21263.34|21263.34|21263.23|21263.23|0
1648814200000|2022-04-01 11:56:40|21263.27|21263.27|21262.74|21262.74|21263.27|21263.27|21262.74|21262.74|0
1648814210000|2022-04-01 11:56:50|21262.8|21262.8|21262.75|21262.75|21262.95|21262.95|21262.68|21262.68|0
1648814220000|2022-04-01 11:57:00|21262.89|21262.89|21262.58|21262.58|21262.89|21262.89|21262.57|21262.57|0
1648814230000|2022-04-01 11:57:10|21262.51|21262.51|21262.28|21262.28|21262.51|21262.51|21262.28|21262.28|0
1648814240000|2022-04-01 11:57:20|21262.21|21262.21|21262.31|21262.31|21262.4|21262.4|21262.17|21262.17|0
1648814250000|2022-04-01 11:57:30|21262.25|21262.25|21262.16|21262.16|21262.39|21262.39|21262.16|21262.16|0
1648814260000|2022-04-01 11:57:40|21262.1|21262.1|21262.86|21262.86|21262.9|21262.9|21262.1|21262.1|0
1648814270000|2022-04-01 11:57:50|21262.91|21262.91|21262.8|21262.8|21262.99|21262.99|21262.69|21262.69|0
1648814280000|2022-04-01 11:58:00|21262.63|21262.63|21262.29|21262.29|21262.8|21262.8|21261.97|21261.97|0
1648814290000|2022-04-01 11:58:10|21262.34|21262.34|21262.12|21262.12|21262.34|21262.34|21262.11|21262.11|0
1648814300000|2022-04-01 11:58:20|21262.11|21262.11|21262.13|21262.13|21262.39|21262.39|21262.05|21262.05|0
1648814310000|2022-04-01 11:58:30|21262.29|21262.29|21261.7|21261.7|21262.42|21262.42|21261.7|21261.7|0
1648814320000|2022-04-01 11:58:40|21261.75|21261.75|21261.55|21261.55|21261.75|21261.75|21261.51|21261.51|0
1648814330000|2022-04-01 11:58:50|21261.47|21261.47|21261.6|21261.6|21261.6|21261.6|21261.35|21261.35|0
1648814340000|2022-04-01 11:59:00|21261.79|21261.79|21262.13|21262.13|21262.25|21262.25|21261.79|21261.79|0
1648814350000|2022-04-01 11:59:10|21262.04|21262.04|21261.42|21261.42|21262.07|21262.07|21261.42|21261.42|0
1648814360000|2022-04-01 11:59:20|21261.58|21261.58|21261.51|21261.51|21261.58|21261.58|21261.37|21261.37|0
1648814370000|2022-04-01 11:59:30|21261.43|21261.43|21261.29|21261.29|21261.57|21261.57|21261.29|21261.29|0
1648814380000|2022-04-01 11:59:40|21261.24|21261.24|21261.38|21261.38|21261.38|21261.38|21261.2|21261.2|0
1648814390000|2022-04-01 11:59:50|21261.3|21261.3|21261.2|21261.2|21261.48|21261.48|21261.16|21261.16|0
1648814400000|2022-04-01 12:00:00|21261.05|21261.05|21260.79|21260.79|21261.12|21261.12|21260.71|21260.71|0
1648814410000|2022-04-01 12:00:10|21260.86|21260.86|21261.44|21261.44|21261.54|21261.54|21260.86|21260.86|0
1648814420000|2022-04-01 12:00:20|21261.51|21261.51|21262.09|21262.09|21262.09|21262.09|21261.51|21261.51|0
1648814430000|2022-04-01 12:00:30|21262.02|21262.02|21262.25|21262.25|21262.3|21262.3|21262.02|21262.02|0
1648814440000|2022-04-01 12:00:40|21262.23|21262.23|21262.44|21262.44|21262.44|21262.44|21262.19|21262.19|0
1648814450000|2022-04-01 12:00:50|21262.26|21262.26|21262.63|21262.63|21262.74|21262.74|21262.05|21262.05|0
1648814460000|2022-04-01 12:01:00|21262.71|21262.71|21263.23|21263.23|21263.23|21263.23|21262.62|21262.62|0
1648814470000|2022-04-01 12:01:10|21263.29|21263.29|21263.14|21263.14|21263.29|21263.29|21263.14|21263.14|0
1648814480000|2022-04-01 12:01:20|21263.07|21263.07|21263|21263|21263.07|21263.07|21262.91|21262.91|0
1648814490000|2022-04-01 12:01:30|21263.04|21263.04|21263.29|21263.29|21263.39|21263.39|21263.04|21263.04|0
1648814500000|2022-04-01 12:01:40|21263.41|21263.41|21263.38|21263.38|21263.46|21263.46|21263.38|21263.38|0
1648814510000|2022-04-01 12:01:50|21263.45|21263.45|21263.11|21263.11|21263.45|21263.45|21263.11|21263.11|0
1648814520000|2022-04-01 12:02:00|21263.19|21263.19|21263.21|21263.21|21263.43|21263.43|21263.09|21263.09|0
1648814530000|2022-04-01 12:02:10|21263.33|21263.33|21262.95|21262.95|21263.33|21263.33|21262.95|21262.95|0
1648814540000|2022-04-01 12:02:20|21262.85|21262.85|21262.75|21262.75|21262.85|21262.85|21262.68|21262.68|0
1648814550000|2022-04-01 12:02:30|21262.86|21262.86|21263.13|21263.13|21263.13|21263.13|21262.83|21262.83|0
1648814560000|2022-04-01 12:02:40|21263.24|21263.24|21263.41|21263.41|21263.41|21263.41|21263.24|21263.24|0
1648814570000|2022-04-01 12:02:50|21263.37|21263.37|21263.39|21263.39|21263.45|21263.45|21263.32|21263.32|0
1648814580000|2022-04-01 12:03:00|21263.47|21263.47|21263.45|21263.45|21263.55|21263.55|21263.38|21263.38|0
1648814590000|2022-04-01 12:03:10|21263.38|21263.38|21263.94|21263.94|21264.18|21264.18|21263.38|21263.38|0
1648814600000|2022-04-01 12:03:20|21264.03|21264.03|21264.63|21264.63|21264.63|21264.63|21263.76|21263.76|0
1648814610000|2022-04-01 12:03:30|21264.77|21264.77|21264.86|21264.86|21264.92|21264.92|21264.57|21264.57|0
1648814620000|2022-04-01 12:03:40|21264.99|21264.99|21265.21|21265.21|21265.21|21265.21|21264.92|21264.92|0
1648814630000|2022-04-01 12:03:50|21265.43|21265.43|21265.24|21265.24|21265.58|21265.58|21265.23|21265.23|0
1648814640000|2022-04-01 12:04:00|21265.26|21265.26|21266.06|21266.06|21266.06|21266.06|21265.26|21265.26|0
1648814650000|2022-04-01 12:04:10|21266.09|21266.09|21266.78|21266.78|21266.78|21266.78|21266.09|21266.09|0
1648814660000|2022-04-01 12:04:20|21266.71|21266.71|21267.44|21267.44|21267.5|21267.5|21266.66|21266.66|0
1648814670000|2022-04-01 12:04:30|21267.46|21267.46|21267.83|21267.83|21267.83|21267.83|21267.46|21267.46|0
1648814680000|2022-04-01 12:04:40|21267.91|21267.91|21268.5|21268.5|21268.55|21268.55|21267.82|21267.82|0
1648814690000|2022-04-01 12:04:50|21268.55|21268.55|21268.17|21268.17|21268.67|21268.67|21268.15|21268.15|0
1648814700000|2022-04-01 12:05:00|21268.23|21268.23|21269.02|21269.02|21269.02|21269.02|21268.23|21268.23|0
1648814710000|2022-04-01 12:05:10|21269.1|21269.1|21270.11|21270.11|21270.11|21270.11|21269.1|21269.1|0
1648814720000|2022-04-01 12:05:20|21270.04|21270.04|21269.55|21269.55|21270.27|21270.27|21269.55|21269.55|0
1648814730000|2022-04-01 12:05:30|21269.47|21269.47|21269.42|21269.42|21269.56|21269.56|21269.41|21269.41|0
1648814740000|2022-04-01 12:05:40|21269.55|21269.55|21269.69|21269.69|21269.69|21269.69|21269.53|21269.53|0
1648814750000|2022-04-01 12:05:50|21269.76|21269.76|21270.57|21270.57|21270.57|21270.57|21269.76|21269.76|0
1648814760000|2022-04-01 12:06:00|21270.5|21270.5|21270.67|21270.67|21270.75|21270.75|21270.5|21270.5|0
1648814770000|2022-04-01 12:06:10|21270.8|21270.8|21271.11|21271.11|21271.2|21271.2|21270.8|21270.8|0
1648814780000|2022-04-01 12:06:20|21271.33|21271.33|21271.46|21271.46|21271.59|21271.59|21271.15|21271.15|0
1648814790000|2022-04-01 12:06:30|21271.38|21271.38|21271.82|21271.82|21271.82|21271.82|21271.38|21271.38|0
1648814800000|2022-04-01 12:06:40|21271.86|21271.86|21272.24|21272.24|21272.42|21272.42|21271.67|21271.67|0
1648814810000|2022-04-01 12:06:50|21272.1|21272.1|21272|21272|21272.5|21272.5|21272|21272|0
1648814820000|2022-04-01 12:07:00|21271.92|21271.92|21272.23|21272.23|21272.27|21272.27|21271.92|21271.92|0
1648814830000|2022-04-01 12:07:10|21272.31|21272.31|21272.16|21272.16|21272.33|21272.33|21272.16|21272.16|0
1648814840000|2022-04-01 12:07:20|21272.27|21272.27|21272.49|21272.49|21272.49|21272.49|21272.24|21272.24|0
1648814850000|2022-04-01 12:07:30|21272.47|21272.47|21272.53|21272.53|21272.64|21272.64|21272.45|21272.45|0
1648814860000|2022-04-01 12:07:40|21272.49|21272.49|21272.82|21272.82|21272.82|21272.82|21272.49|21272.49|0
1648814870000|2022-04-01 12:07:50|21272.96|21272.96|21273.16|21273.16|21273.16|21273.16|21272.96|21272.96|0
1648814880000|2022-04-01 12:08:00|21273.08|21273.08|21272.31|21272.31|21273.08|21273.08|21272.31|21272.31|0
1648814890000|2022-04-01 12:08:10|21272.28|21272.28|21272.22|21272.22|21272.28|21272.28|21272.21|21272.21|0
1648814900000|2022-04-01 12:08:20|21272.3|21272.3|21273.14|21273.14|21273.27|21273.27|21272.3|21272.3|0
1648814910000|2022-04-01 12:08:30|21273.37|21273.37|21273.96|21273.96|21274.11|21274.11|21273.37|21273.37|0
1648814920000|2022-04-01 12:08:40|21273.91|21273.91|21274.33|21274.33|21274.37|21274.37|21273.89|21273.89|0
1648814930000|2022-04-01 12:08:50|21274.28|21274.28|21274.17|21274.17|21274.28|21274.28|21274.09|21274.09|0
1648814940000|2022-04-01 12:09:00|21274.25|21274.25|21275.08|21275.08|21275.23|21275.23|21274.25|21274.25|0
1648814950000|2022-04-01 12:09:10|21275.02|21275.02|21274.59|21274.59|21275.02|21275.02|21274.59|21274.59|0
1648814960000|2022-04-01 12:09:20|21274.56|21274.56|21274.12|21274.12|21274.56|21274.56|21274.12|21274.12|0
1648814970000|2022-04-01 12:09:30|21273.97|21273.97|21274.02|21274.02|21274.02|21274.02|21273.97|21273.97|0
1648814980000|2022-04-01 12:09:40|21274.09|21274.09|21273.99|21273.99|21274.15|21274.15|21273.99|21273.99|0
1648814990000|2022-04-01 12:09:50|21274.05|21274.05|21274.29|21274.29|21274.39|21274.39|21274.05|21274.05|0
1648815000000|2022-04-01 12:10:00|21274.3|21274.3|21274.42|21274.42|21274.62|21274.62|21274.24|21274.24|0
1648815010000|2022-04-01 12:10:10|21274.35|21274.35|21274.42|21274.42|21274.69|21274.69|21274.35|21274.35|0
1648815020000|2022-04-01 12:10:20|21274.27|21274.27|21274.05|21274.05|21274.27|21274.27|21274.05|21274.05|0
1648815030000|2022-04-01 12:10:30|21274.14|21274.14|21273.96|21273.96|21274.2|21274.2|21273.96|21273.96|0
1648815040000|2022-04-01 12:10:40|21274.01|21274.01|21274.23|21274.23|21274.23|21274.23|21274.01|21274.01|0
1648815050000|2022-04-01 12:10:50|21274.2|21274.2|21274.26|21274.26|21274.38|21274.38|21274.08|21274.08|0
1648815060000|2022-04-01 12:11:00|21274.27|21274.27|21274.84|21274.84|21274.84|21274.84|21274.27|21274.27|0
1648815070000|2022-04-01 12:11:10|21275.02|21275.02|21275.34|21275.34|21275.34|21275.34|21275.02|21275.02|0
1648815080000|2022-04-01 12:11:20|21275.41|21275.41|21275.6|21275.6|21275.6|21275.6|21275.41|21275.41|0
1648815090000|2022-04-01 12:11:30|21275.66|21275.66|21275.7|21275.7|21275.7|21275.7|21275.57|21275.57|0
1648815100000|2022-04-01 12:11:40|21275.64|21275.64|21275.61|21275.61|21275.7|21275.7|21275.61|21275.61|0
1648815110000|2022-04-01 12:11:50|21275.53|21275.53|21275.76|21275.76|21275.76|21275.76|21275.5|21275.5|0
1648815120000|2022-04-01 12:12:00|21275.85|21275.85|21276.13|21276.13|21276.13|21276.13|21275.85|21275.85|0
1648815130000|2022-04-01 12:12:10|21275.77|21275.77|21275.84|21275.84|21275.84|21275.84|21275.66|21275.66|0
1648815140000|2022-04-01 12:12:20|21275.82|21275.82|21276.02|21276.02|21276.02|21276.02|21275.81|21275.81|0
1648815150000|2022-04-01 12:12:30|21275.81|21275.81|21275.8|21275.8|21275.87|21275.87|21275.8|21275.8|0
1648815160000|2022-04-01 12:12:40|21275.84|21275.84|21276.21|21276.21|21276.21|21276.21|21275.63|21275.63|0
1648815170000|2022-04-01 12:12:50|21276.25|21276.25|21276.46|21276.46|21276.46|21276.46|21276.25|21276.25|0
1648815180000|2022-04-01 12:13:00|21276.56|21276.56|21276.64|21276.64|21276.81|21276.81|21276.39|21276.39|0
1648815190000|2022-04-01 12:13:10|21276.58|21276.58|21277.1|21277.1|21277.17|21277.17|21276.58|21276.58|0
1648815200000|2022-04-01 12:13:20|21277.22|21277.22|21277.13|21277.13|21277.29|21277.29|21277.13|21277.13|0
1648815210000|2022-04-01 12:13:30|21277.05|21277.05|21276.98|21276.98|21277.21|21277.21|21276.98|21276.98|0
1648815220000|2022-04-01 12:13:40|21277.03|21277.03|21277.31|21277.31|21277.31|21277.31|21277.03|21277.03|0
1648815230000|2022-04-01 12:13:50|21277.34|21277.34|21277.58|21277.58|21277.65|21277.65|21277.34|21277.34|0
1648815240000|2022-04-01 12:14:00|21277.52|21277.52|21277.57|21277.57|21277.64|21277.64|21277.45|21277.45|0
1648815250000|2022-04-01 12:14:10|21277.53|21277.53|21278.05|21278.05|21278.05|21278.05|21277.43|21277.43|0
1648815260000|2022-04-01 12:14:20|21278.12|21278.12|21277.92|21277.92|21278.27|21278.27|21277.92|21277.92|0
1648815270000|2022-04-01 12:14:30|21278.1|21278.1|21277.96|21277.96|21278.1|21278.1|21277.89|21277.89|0
1648815280000|2022-04-01 12:14:40|21278.01|21278.01|21277.78|21277.78|21278.04|21278.04|21277.78|21277.78|0
1648815290000|2022-04-01 12:14:50|21277.67|21277.67|21277.07|21277.07|21277.67|21277.67|21277.07|21277.07|0
1648815300000|2022-04-01 12:15:00|21277.08|21277.08|21276.99|21276.99|21277.34|21277.34|21276.74|21276.74|0
1648815310000|2022-04-01 12:15:10|21277.04|21277.04|21277.13|21277.13|21277.27|21277.27|21277.04|21277.04|0
1648815320000|2022-04-01 12:15:20|21276.98|21276.98|21277.29|21277.29|21277.29|21277.29|21276.95|21276.95|0
1648815330000|2022-04-01 12:15:30|21277.7|21277.7|21277.72|21277.72|21277.91|21277.91|21277.7|21277.7|0
1648815340000|2022-04-01 12:15:40|21277.61|21277.61|21277.57|21277.57|21277.61|21277.61|21277.41|21277.41|0
1648815350000|2022-04-01 12:15:50|21277.59|21277.59|21277.76|21277.76|21277.79|21277.79|21277.46|21277.46|0
1648815360000|2022-04-01 12:16:00|21277.74|21277.74|21277.74|21277.74|21277.89|21277.89|21277.74|21277.74|0
1648815370000|2022-04-01 12:16:10|21277.96|21277.96|21277.7|21277.7|21277.96|21277.96|21277.52|21277.52|0
1648815380000|2022-04-01 12:16:20|21277.63|21277.63|21277.54|21277.54|21277.63|21277.63|21277.48|21277.48|0
1648815390000|2022-04-01 12:16:30|21277.72|21277.72|21278.26|21278.26|21278.32|21278.32|21277.72|21277.72|0
1648815400000|2022-04-01 12:16:40|21278.1|21278.1|21278.01|21278.01|21278.1|21278.1|21278.01|21278.01|0
1648815410000|2022-04-01 12:16:50|21278.05|21278.05|21278.05|21278.05|21278.05|21278.05|21278.05|21278.05|0
1648815420000|2022-04-01 12:17:00|21278.02|21278.02|21277.79|21277.79|21278.27|21278.27|21277.59|21277.59|0
1648815430000|2022-04-01 12:17:10|21277.64|21277.64|21277.73|21277.73|21277.73|21277.73|21277.49|21277.49|0
1648815440000|2022-04-01 12:17:20|21277.68|21277.68|21277.82|21277.82|21277.82|21277.82|21277.62|21277.62|0
1648815450000|2022-04-01 12:17:30|21277.9|21277.9|21277.96|21277.96|21278.13|21278.13|21277.9|21277.9|0
1648815460000|2022-04-01 12:17:40|21277.94|21277.94|21277.85|21277.85|21277.94|21277.94|21277.85|21277.85|0
1648815470000|2022-04-01 12:17:50|21277.93|21277.93|21277.39|21277.39|21277.93|21277.93|21277.39|21277.39|0
1648815480000|2022-04-01 12:18:00|21277.46|21277.46|21277.48|21277.48|21277.55|21277.55|21277.4|21277.4|0
1648815490000|2022-04-01 12:18:10|21277.3|21277.3|21276.95|21276.95|21277.3|21277.3|21276.87|21276.87|0
1648815500000|2022-04-01 12:18:20|21276.8|21276.8|21276.74|21276.74|21276.88|21276.88|21276.66|21276.66|0
1648815510000|2022-04-01 12:18:30|21276.87|21276.87|21276.81|21276.81|21276.87|21276.87|21276.81|21276.81|0
1648815520000|2022-04-01 12:18:40|21276.69|21276.69|21276.56|21276.56|21276.69|21276.69|21276.56|21276.56|0
1648815530000|2022-04-01 12:18:50|21276.51|21276.51|21276.54|21276.54|21276.63|21276.63|21276.38|21276.38|0
1648815540000|2022-04-01 12:19:00|21276.58|21276.58|21277.05|21277.05|21277.16|21277.16|21276.44|21276.44|0
1648815550000|2022-04-01 12:19:10|21277|21277|21277.02|21277.02|21277.05|21277.05|21277|21277|0
1648815560000|2022-04-01 12:19:20|21277|21277|21276.68|21276.68|21277|21277|21276.68|21276.68|0
1648815570000|2022-04-01 12:19:30|21276.56|21276.56|21276.86|21276.86|21276.86|21276.86|21276.56|21276.56|0
1648815580000|2022-04-01 12:19:40|21275.92|21275.92|21275.15|21275.15|21275.92|21275.92|21275.15|21275.15|0
1648815590000|2022-04-01 12:19:50|21275.12|21275.12|21274.58|21274.58|21275.12|21275.12|21274.58|21274.58|0
1648815600000|2022-04-01 12:20:00|21274.42|21274.42|21274.48|21274.48|21274.48|21274.48|21274.19|21274.19|0
1648815610000|2022-04-01 12:20:10|21274.3|21274.3|21274.37|21274.37|21274.49|21274.49|21274.14|21274.14|0
1648815620000|2022-04-01 12:20:20|21274.42|21274.42|21274.05|21274.05|21274.42|21274.42|21273.98|21273.98|0
1648815630000|2022-04-01 12:20:30|21273.96|21273.96|21274.39|21274.39|21274.39|21274.39|21273.93|21273.93|0
1648815640000|2022-04-01 12:20:40|21274.53|21274.53|21274.38|21274.38|21274.53|21274.53|21274.27|21274.27|0
1648815650000|2022-04-01 12:20:50|21274.3|21274.3|21273.93|21273.93|21274.3|21274.3|21273.93|21273.93|0
1648815660000|2022-04-01 12:21:00|21273.97|21273.97|21273.98|21273.98|21274.13|21274.13|21273.67|21273.67|0
1648815670000|2022-04-01 12:21:10|21274.16|21274.16|21274.53|21274.53|21274.53|21274.53|21274.16|21274.16|0
1648815680000|2022-04-01 12:21:20|21274.63|21274.63|21274.96|21274.96|21274.96|21274.96|21274.54|21274.54|0
1648815690000|2022-04-01 12:21:30|21274.93|21274.93|21274.8|21274.8|21274.99|21274.99|21274.8|21274.8|0
1648815700000|2022-04-01 12:21:40|21274.77|21274.77|21275.08|21275.08|21275.13|21275.13|21274.74|21274.74|0
1648815710000|2022-04-01 12:21:50|21275.13|21275.13|21275.06|21275.06|21275.13|21275.13|21275.06|21275.06|0
1648815720000|2022-04-01 12:22:00|21275.26|21275.26|21275.14|21275.14|21275.26|21275.26|21275.09|21275.09|0
1648815730000|2022-04-01 12:22:10|21275.06|21275.06|21274.94|21274.94|21275.2|21275.2|21274.94|21274.94|0
1648815740000|2022-04-01 12:22:20|21274.89|21274.89|21274.95|21274.95|21274.95|21274.95|21274.89|21274.89|0
1648815750000|2022-04-01 12:22:30|21274.84|21274.84|21275.05|21275.05|21275.28|21275.28|21274.84|21274.84|0
1648815760000|2022-04-01 12:22:40|21274.99|21274.99|21274.89|21274.89|21275.16|21275.16|21274.89|21274.89|0
1648815770000|2022-04-01 12:22:50|21274.96|21274.96|21275.45|21275.45|21275.45|21275.45|21274.96|21274.96|0
1648815780000|2022-04-01 12:23:00|21275.3|21275.3|21275.52|21275.52|21275.57|21275.57|21275.3|21275.3|0
1648815790000|2022-04-01 12:23:10|21275.61|21275.61|21275.54|21275.54|21275.74|21275.74|21275.54|21275.54|0
1648815800000|2022-04-01 12:23:20|21275.73|21275.73|21275.63|21275.63|21275.73|21275.73|21275.53|21275.53|0
1648815810000|2022-04-01 12:23:30|21275.56|21275.56|21275.84|21275.84|21275.86|21275.86|21275.55|21275.55|0
1648815820000|2022-04-01 12:23:40|21275.78|21275.78|21275.62|21275.62|21275.78|21275.78|21275.62|21275.62|0
1648815830000|2022-04-01 12:23:50|21275.54|21275.54|21275.57|21275.57|21275.57|21275.57|21275.54|21275.54|0
1648815840000|2022-04-01 12:24:00|21275.52|21275.52|21275.83|21275.83|21275.83|21275.83|21275.46|21275.46|0
1648815850000|2022-04-01 12:24:10|21275.71|21275.71|21275.72|21275.72|21275.76|21275.76|21275.64|21275.64|0
1648815860000|2022-04-01 12:24:20|21275.67|21275.67|21275.41|21275.41|21275.67|21275.67|21275.25|21275.25|0
1648815870000|2022-04-01 12:24:30|21275.32|21275.32|21275.38|21275.38|21275.43|21275.43|21275.32|21275.32|0
1648815880000|2022-04-01 12:24:40|21275.32|21275.32|21275.63|21275.63|21275.92|21275.92|21275.32|21275.32|0
1648815890000|2022-04-01 12:24:50|21275.48|21275.48|21275.4|21275.4|21275.53|21275.53|21275.4|21275.4|0
1648815900000|2022-04-01 12:25:00|21275.45|21275.45|21275.46|21275.46|21275.67|21275.67|21275.37|21275.37|0
1648815910000|2022-04-01 12:25:10|21275.41|21275.41|21275.09|21275.09|21275.46|21275.46|21275.09|21275.09|0
1648815920000|2022-04-01 12:25:20|21275.16|21275.16|21274.87|21274.87|21275.16|21275.16|21274.85|21274.85|0
1648815930000|2022-04-01 12:25:30|21274.79|21274.79|21275.03|21275.03|21275.03|21275.03|21274.65|21274.65|0
1648815940000|2022-04-01 12:25:40|21274.86|21274.86|21274.81|21274.81|21274.86|21274.86|21274.28|21274.28|0
1648815950000|2022-04-01 12:25:50|21274.76|21274.76|21274.67|21274.67|21274.84|21274.84|21274.67|21274.67|0
1648815960000|2022-04-01 12:26:00|21274.73|21274.73|21274.65|21274.65|21274.97|21274.97|21274.65|21274.65|0
1648815970000|2022-04-01 12:26:10|21274.57|21274.57|21275.05|21275.05|21275.05|21275.05|21274.5|21274.5|0
1648815980000|2022-04-01 12:26:20|21275.3|21275.3|21275.32|21275.32|21275.37|21275.37|21275.2|21275.2|0
1648815990000|2022-04-01 12:26:30|21275.4|21275.4|21275.22|21275.22|21275.4|21275.4|21275.19|21275.19|0
1648816000000|2022-04-01 12:26:40|21275.16|21275.16|21274.92|21274.92|21275.16|21275.16|21274.92|21274.92|0
1648816010000|2022-04-01 12:26:50|21274.98|21274.98|21274.98|21274.98|21274.98|21274.98|21274.92|21274.92|0
1648816020000|2022-04-01 12:27:00|21275.06|21275.06|21272.67|21272.67|21275.06|21275.06|21272.67|21272.67|0
1648816030000|2022-04-01 12:27:10|21272.74|21272.74|21272.87|21272.87|21272.87|21272.87|21272.66|21272.66|0
1648816040000|2022-04-01 12:27:20|21272.76|21272.76|21272.74|21272.74|21272.82|21272.82|21272.73|21272.73|0
1648816050000|2022-04-01 12:27:30|21272.83|21272.83|21272.69|21272.69|21272.83|21272.83|21272.69|21272.69|0
1648816060000|2022-04-01 12:27:40|21272.87|21272.87|21272.49|21272.49|21272.87|21272.87|21272.49|21272.49|0
1648816070000|2022-04-01 12:27:50|21272.43|21272.43|21271.97|21271.97|21272.43|21272.43|21271.97|21271.97|0
1648816080000|2022-04-01 12:28:00|21271.91|21271.91|21270.43|21270.43|21272.01|21272.01|21270.4|21270.4|0
1648816090000|2022-04-01 12:28:10|21270.58|21270.58|21271.01|21271.01|21271.07|21271.07|21270.55|21270.55|0
1648816100000|2022-04-01 12:28:20|21271.07|21271.07|21271.13|21271.13|21271.13|21271.13|21270.97|21270.97|0
1648816110000|2022-04-01 12:28:30|21271.17|21271.17|21271.44|21271.44|21271.59|21271.59|21271.09|21271.09|0
1648816120000|2022-04-01 12:28:40|21271.51|21271.51|21271.55|21271.55|21271.55|21271.55|21271.51|21271.51|0
1648816130000|2022-04-01 12:28:50|21271.48|21271.48|21271.76|21271.76|21271.83|21271.83|21271.48|21271.48|0
1648816140000|2022-04-01 12:29:00|21271.94|21271.94|21271.8|21271.8|21272.44|21272.44|21271.73|21271.73|0
1648816150000|2022-04-01 12:29:10|21271.84|21271.84|21272.14|21272.14|21272.26|21272.26|21271.84|21271.84|0
1648816160000|2022-04-01 12:29:20|21272.08|21272.08|21272.97|21272.97|21273.19|21273.19|21272.01|21272.01|0
1648816170000|2022-04-01 12:29:30|21272.91|21272.91|21272.59|21272.59|21273.08|21273.08|21272.27|21272.27|0
1648816180000|2022-04-01 12:29:40|21272.54|21272.54|21272.43|21272.43|21272.54|21272.54|21272.31|21272.31|0
1648816190000|2022-04-01 12:29:50|21272.31|21272.31|21263.53|21263.53|21272.47|21272.47|21263.53|21263.53|0
1648816200000|2022-04-01 12:30:00|21263.58|21263.58|21263.37|21263.37|21263.58|21263.58|21262.88|21262.88|0
1648816210000|2022-04-01 12:30:10|21263.24|21263.24|21263.9|21263.9|21263.98|21263.98|21263.24|21263.24|0
1648816220000|2022-04-01 12:30:20|21263.87|21263.87|21265.34|21265.34|21265.36|21265.36|21263.87|21263.87|0
1648816230000|2022-04-01 12:30:30|21265.37|21265.37|21266.04|21266.04|21266.04|21266.04|21265.37|21265.37|0
1648816240000|2022-04-01 12:30:40|21266.12|21266.12|21266.37|21266.37|21266.37|21266.37|21266.12|21266.12|0
1648816250000|2022-04-01 12:30:50|21266.41|21266.41|21266.43|21266.43|21266.6|21266.6|21266.41|21266.41|0
1648816260000|2022-04-01 12:31:00|21266.61|21266.61|21265.96|21265.96|21267.13|21267.13|21265.96|21265.96|0
1648816270000|2022-04-01 12:31:10|21265.9|21265.9|21266.22|21266.22|21266.23|21266.23|21265.9|21265.9|0
1648816280000|2022-04-01 12:31:20|21266.26|21266.26|21266.24|21266.24|21266.26|21266.26|21266.23|21266.23|0
1648816290000|2022-04-01 12:31:30|21266.12|21266.12|21264.46|21264.46|21266.12|21266.12|21264.46|21264.46|0
1648816300000|2022-04-01 12:31:40|21264.42|21264.42|21263.1|21263.1|21264.42|21264.42|21263.1|21263.1|0
1648816310000|2022-04-01 12:31:50|21263.15|21263.15|21263.28|21263.28|21263.48|21263.48|21263.15|21263.15|0
1648816320000|2022-04-01 12:32:00|21263.36|21263.36|21263.46|21263.46|21263.73|21263.73|21263.24|21263.24|0
1648816330000|2022-04-01 12:32:10|21263.38|21263.38|21263.51|21263.51|21263.51|21263.51|21263.38|21263.38|0
1648816340000|2022-04-01 12:32:20|21263.52|21263.52|21263.49|21263.49|21263.58|21263.58|21263.35|21263.35|0
1648816350000|2022-04-01 12:32:30|21263.42|21263.42|21263.6|21263.6|21263.84|21263.84|21263.36|21263.36|0
1648816360000|2022-04-01 12:32:40|21263.56|21263.56|21263.44|21263.44|21263.67|21263.67|21263.44|21263.44|0
1648816370000|2022-04-01 12:32:50|21263.51|21263.51|21264.09|21264.09|21264.09|21264.09|21263.44|21263.44|0
1648816380000|2022-04-01 12:33:00|21264.26|21264.26|21263.2|21263.2|21264.26|21264.26|21263.2|21263.2|0
1648816390000|2022-04-01 12:33:10|21262.95|21262.95|21261.91|21261.91|21262.95|21262.95|21261.74|21261.74|0
1648816400000|2022-04-01 12:33:20|21261.89|21261.89|21261.38|21261.38|21261.96|21261.96|21261.38|21261.38|0
1648816410000|2022-04-01 12:33:30|21261.43|21261.43|21261.5|21261.5|21261.57|21261.57|21261.36|21261.36|0
1648816420000|2022-04-01 12:33:40|21261.43|21261.43|21261.2|21261.2|21261.68|21261.68|21261.14|21261.14|0
1648816430000|2022-04-01 12:33:50|21261.14|21261.14|21260.94|21260.94|21261.14|21261.14|21260.92|21260.92|0
1648816440000|2022-04-01 12:34:00|21260.92|21260.92|21261.32|21261.32|21261.37|21261.37|21260.92|21260.92|0
1648816450000|2022-04-01 12:34:10|21261.19|21261.19|21261.47|21261.47|21261.58|21261.58|21261.16|21261.16|0
1648816460000|2022-04-01 12:34:20|21261.53|21261.53|21261.59|21261.59|21261.69|21261.69|21261.33|21261.33|0
1648816470000|2022-04-01 12:34:30|21261.61|21261.61|21261.78|21261.78|21261.78|21261.78|21261.45|21261.45|0
1648816480000|2022-04-01 12:34:40|21261.71|21261.71|21261.76|21261.76|21261.83|21261.83|21261.71|21261.71|0
1648816490000|2022-04-01 12:34:50|21261.82|21261.82|21261.67|21261.67|21261.82|21261.82|21261.67|21261.67|0
1648816500000|2022-04-01 12:35:00|21261.58|21261.58|21261.45|21261.45|21261.68|21261.68|21261.32|21261.32|0
1648816510000|2022-04-01 12:35:10|21261.48|21261.48|21261.93|21261.93|21261.93|21261.93|21261.33|21261.33|0
1648816520000|2022-04-01 12:35:20|21262.03|21262.03|21262.37|21262.37|21262.37|21262.37|21262.03|21262.03|0
1648816530000|2022-04-01 12:35:30|21262.29|21262.29|21263.09|21263.09|21263.09|21263.09|21262.29|21262.29|0
1648816540000|2022-04-01 12:35:40|21263.11|21263.11|21263.37|21263.37|21263.37|21263.37|21263.11|21263.11|0
1648816550000|2022-04-01 12:35:50|21263.27|21263.27|21263.19|21263.19|21263.27|21263.27|21263.19|21263.19|0
1648816560000|2022-04-01 12:36:00|21263.53|21263.53|21263.74|21263.74|21263.83|21263.83|21263.53|21263.53|0
1648816570000|2022-04-01 12:36:10|21263.39|21263.39|21263.76|21263.76|21263.76|21263.76|21263.36|21263.36|0
1648816580000|2022-04-01 12:36:20|21263.7|21263.7|21264.36|21264.36|21264.36|21264.36|21263.7|21263.7|0
1648816590000|2022-04-01 12:36:30|21264.35|21264.35|21264.67|21264.67|21264.82|21264.82|21264.16|21264.16|0
1648816600000|2022-04-01 12:36:40|21264.85|21264.85|21265.27|21265.27|21265.47|21265.47|21264.85|21264.85|0
1648816610000|2022-04-01 12:36:50|21265.34|21265.34|21265.59|21265.59|21265.67|21265.67|21265.34|21265.34|0
1648816620000|2022-04-01 12:37:00|21265.64|21265.64|21265.65|21265.65|21265.78|21265.78|21265.46|21265.46|0
1648816630000|2022-04-01 12:37:10|21265.88|21265.88|21265.63|21265.63|21265.88|21265.88|21265.63|21265.63|0
1648816640000|2022-04-01 12:37:20|21265.71|21265.71|21265.57|21265.57|21265.71|21265.71|21265.57|21265.57|0
1648816650000|2022-04-01 12:37:30|21265.56|21265.56|21265.14|21265.14|21265.56|21265.56|21265.14|21265.14|0
1648816660000|2022-04-01 12:37:40|21265.2|21265.2|21265.18|21265.18|21265.42|21265.42|21264.98|21264.98|0
1648816670000|2022-04-01 12:37:50|21265|21265|21265.2|21265.2|21265.2|21265.2|21264.82|21264.82|0
1648816680000|2022-04-01 12:38:00|21265.46|21265.46|21265.96|21265.96|21266|21266|21265.39|21265.39|0
1648816690000|2022-04-01 12:38:10|21266.01|21266.01|21266.36|21266.36|21266.39|21266.39|21265.96|21265.96|0
1648816700000|2022-04-01 12:38:20|21266.55|21266.55|21267.21|21267.21|21267.21|21267.21|21266.55|21266.55|0
1648816710000|2022-04-01 12:38:30|21267.16|21267.16|21267.48|21267.48|21267.48|21267.48|21267.05|21267.05|0
1648816720000|2022-04-01 12:38:40|21267.59|21267.59|21268.03|21268.03|21268.07|21268.07|21267.48|21267.48|0
1648816730000|2022-04-01 12:38:50|21267.95|21267.95|21267.68|21267.68|21268.06|21268.06|21267.68|21267.68|0
1648816740000|2022-04-01 12:39:00|21267.58|21267.58|21266.61|21266.61|21267.58|21267.58|21266.61|21266.61|0
1648816750000|2022-04-01 12:39:10|21266.47|21266.47|21266.59|21266.59|21266.61|21266.61|21266.39|21266.39|0
1648816760000|2022-04-01 12:39:20|21266.62|21266.62|21266.59|21266.59|21266.69|21266.69|21266.39|21266.39|0
1648816770000|2022-04-01 12:39:30|21266.41|21266.41|21266.59|21266.59|21266.59|21266.59|21266.24|21266.24|0
1648816780000|2022-04-01 12:39:40|21266.41|21266.41|21266.48|21266.48|21266.48|21266.48|21266.25|21266.25|0
1648816790000|2022-04-01 12:39:50|21266.56|21266.56|21267.05|21267.05|21267.05|21267.05|21266.56|21266.56|0
1648816800000|2022-04-01 12:40:00|21267.1|21267.1|21265.91|21265.91|21267.14|21267.14|21265.84|21265.84|0
1648816810000|2022-04-01 12:40:10|21265.82|21265.82|21265.73|21265.73|21265.82|21265.82|21265.62|21265.62|0
1648816820000|2022-04-01 12:40:20|21265.81|21265.81|21265.57|21265.57|21265.81|21265.81|21265.41|21265.41|0
1648816830000|2022-04-01 12:40:30|21265.51|21265.51|21266.02|21266.02|21266.02|21266.02|21265.43|21265.43|0
1648816840000|2022-04-01 12:40:40|21265.79|21265.79|21264.6|21264.6|21265.79|21265.79|21264.6|21264.6|0
1648816850000|2022-04-01 12:40:50|21264.53|21264.53|21263.49|21263.49|21264.58|21264.58|21263.49|21263.49|0
1648816860000|2022-04-01 12:41:00|21263.51|21263.51|21262.79|21262.79|21263.56|21263.56|21262.79|21262.79|0
1648816870000|2022-04-01 12:41:10|21262.76|21262.76|21262.71|21262.71|21262.84|21262.84|21262.68|21262.68|0
1648816880000|2022-04-01 12:41:20|21262.79|21262.79|21261.46|21261.46|21262.79|21262.79|21261.46|21261.46|0
1648816890000|2022-04-01 12:41:30|21261.41|21261.41|21260.58|21260.58|21261.41|21261.41|21260.58|21260.58|0
1648816900000|2022-04-01 12:41:40|21260.77|21260.77|21260.67|21260.67|21260.91|21260.91|21260.56|21260.56|0
1648816910000|2022-04-01 12:41:50|21260.76|21260.76|21260.69|21260.69|21260.77|21260.77|21260.53|21260.53|0
1648816920000|2022-04-01 12:42:00|21260.61|21260.61|21260.41|21260.41|21260.67|21260.67|21260.41|21260.41|0
1648816930000|2022-04-01 12:42:10|21260.62|21260.62|21261.41|21261.41|21261.43|21261.43|21260.62|21260.62|0
1648816940000|2022-04-01 12:42:20|21261.53|21261.53|21261.11|21261.11|21261.56|21261.56|21261.11|21261.11|0
1648816950000|2022-04-01 12:42:30|21260.99|21260.99|21260.54|21260.54|21261.11|21261.11|21260.54|21260.54|0
1648816960000|2022-04-01 12:42:40|21260.51|21260.51|21260.6|21260.6|21260.8|21260.8|21260.45|21260.45|0
1648816970000|2022-04-01 12:42:50|21260.37|21260.37|21260.01|21260.01|21260.37|21260.37|21259.92|21259.92|0
1648816980000|2022-04-01 12:43:00|21259.88|21259.88|21260.08|21260.08|21260.08|21260.08|21259.7|21259.7|0
1648816990000|2022-04-01 12:43:10|21260.21|21260.21|21260.03|21260.03|21260.22|21260.22|21259.98|21259.98|0
1648817000000|2022-04-01 12:43:20|21259.96|21259.96|21259.82|21259.82|21260.06|21260.06|21259.82|21259.82|0
1648817010000|2022-04-01 12:43:30|21259.76|21259.76|21258.27|21258.27|21259.76|21259.76|21257.86|21257.86|0
1648817020000|2022-04-01 12:43:40|21258.33|21258.33|21258.31|21258.31|21258.46|21258.46|21257.98|21257.98|0
1648817030000|2022-04-01 12:43:50|21258.23|21258.23|21257.81|21257.81|21258.23|21258.23|21257.81|21257.81|0
1648817040000|2022-04-01 12:44:00|21257.39|21257.39|21257.61|21257.61|21257.61|21257.61|21257.39|21257.39|0
1648817050000|2022-04-01 12:44:10|21257.66|21257.66|21258|21258|21258.11|21258.11|21257.66|21257.66|0
1648817060000|2022-04-01 12:44:20|21257.92|21257.92|21257.53|21257.53|21257.92|21257.92|21257.53|21257.53|0
1648817070000|2022-04-01 12:44:30|21257.48|21257.48|21257.74|21257.74|21257.74|21257.74|21257.42|21257.42|0
1648817080000|2022-04-01 12:44:40|21257.7|21257.7|21257.11|21257.11|21257.73|21257.73|21256.92|21256.92|0
1648817090000|2022-04-01 12:44:50|21257.06|21257.06|21256.92|21256.92|21257.06|21257.06|21256.74|21256.74|0
1648817100000|2022-04-01 12:45:00|21257.04|21257.04|21255.36|21255.36|21257.06|21257.06|21255.34|21255.34|0
1648817110000|2022-04-01 12:45:10|21255.31|21255.31|21255.38|21255.38|21255.4|21255.4|21255.31|21255.31|0
1648817120000|2022-04-01 12:45:20|21255.28|21255.28|21255.21|21255.21|21255.38|21255.38|21254.71|21254.71|0
1648817130000|2022-04-01 12:45:30|21255.17|21255.17|21254.88|21254.88|21255.21|21255.21|21254.84|21254.84|0
1648817140000|2022-04-01 12:45:40|21254.77|21254.77|21254.77|21254.77|21254.77|21254.77|21254.77|21254.77|0
1648817150000|2022-04-01 12:45:50|21254.71|21254.71|21254.8|21254.8|21254.95|21254.95|21254.71|21254.71|0
1648817160000|2022-04-01 12:46:00|21254.79|21254.79|21254.89|21254.89|21254.99|21254.99|21254.76|21254.76|0
1648817170000|2022-04-01 12:46:10|21254.96|21254.96|21254.96|21254.96|21254.96|21254.96|21254.96|21254.96|0
1648817180000|2022-04-01 12:46:20|21255.03|21255.03|21255.03|21255.03|21255.03|21255.03|21255.03|21255.03|0
1648817190000|2022-04-01 12:46:30|21254.96|21254.96|21254.92|21254.92|21254.96|21254.96|21254.92|21254.92|0
1648817200000|2022-04-01 12:46:40|21254.97|21254.97|21254.35|21254.35|21255.13|21255.13|21254.12|21254.12|0
1648817210000|2022-04-01 12:46:50|21254.33|21254.33|21254.39|21254.39|21254.71|21254.71|21254.33|21254.33|0
1648817220000|2022-04-01 12:47:00|21254.28|21254.28|21254.46|21254.46|21254.51|21254.51|21254|21254|0
1648817230000|2022-04-01 12:47:10|21254.4|21254.4|21254.45|21254.45|21254.45|21254.45|21254.26|21254.26|0
1648817240000|2022-04-01 12:47:20|21254.23|21254.23|21253.29|21253.29|21254.23|21254.23|21252.95|21252.95|0
1648817250000|2022-04-01 12:47:30|21253.42|21253.42|21253.6|21253.6|21253.6|21253.6|21253.37|21253.37|0
1648817260000|2022-04-01 12:47:40|21253.65|21253.65|21252.91|21252.91|21253.67|21253.67|21252.91|21252.91|0
1648817270000|2022-04-01 12:47:50|21252.72|21252.72|21252.87|21252.87|21252.87|21252.87|21252.72|21252.72|0
1648817280000|2022-04-01 12:48:00|21252.94|21252.94|21252.48|21252.48|21252.94|21252.94|21252.41|21252.41|0
1648817290000|2022-04-01 12:48:10|21252.35|21252.35|21251.73|21251.73|21252.37|21252.37|21251.66|21251.66|0
1648817300000|2022-04-01 12:48:20|21251.47|21251.47|21250.73|21250.73|21251.47|21251.47|21250.73|21250.73|0
1648817310000|2022-04-01 12:48:30|21250.66|21250.66|21249.91|21249.91|21250.66|21250.66|21249.85|21249.85|0
1648817320000|2022-04-01 12:48:40|21249.86|21249.86|21249.27|21249.27|21249.86|21249.86|21249.27|21249.27|0
1648817330000|2022-04-01 12:48:50|21249.16|21249.16|21248.85|21248.85|21249.16|21249.16|21248.85|21248.85|0
1648817340000|2022-04-01 12:49:00|21248.78|21248.78|21248.73|21248.73|21248.78|21248.78|21248.3|21248.3|0
1648817350000|2022-04-01 12:49:10|21248.52|21248.52|21247.76|21247.76|21248.52|21248.52|21247.76|21247.76|0
1648817360000|2022-04-01 12:49:20|21247.69|21247.69|21247.66|21247.66|21247.76|21247.76|21247.63|21247.63|0
1648817370000|2022-04-01 12:49:30|21247.6|21247.6|21247.45|21247.45|21247.6|21247.6|21247.38|21247.38|0
1648817380000|2022-04-01 12:49:40|21247.4|21247.4|21246.96|21246.96|21247.52|21247.52|21246.96|21246.96|0
1648817390000|2022-04-01 12:49:50|21246.89|21246.89|21246.66|21246.66|21246.99|21246.99|21246.66|21246.66|0
1648817400000|2022-04-01 12:50:00|21246.58|21246.58|21245.26|21245.26|21246.58|21246.58|21245.17|21245.17|0
1648817410000|2022-04-01 12:50:10|21245.24|21245.24|21245.04|21245.04|21245.24|21245.24|21245.04|21245.04|0
1648817420000|2022-04-01 12:50:20|21245.1|21245.1|21244.7|21244.7|21245.22|21245.22|21244.7|21244.7|0
1648817430000|2022-04-01 12:50:30|21244.54|21244.54|21243.73|21243.73|21244.54|21244.54|21243.68|21243.68|0
1648817440000|2022-04-01 12:50:40|21243.68|21243.68|21243.85|21243.85|21243.85|21243.85|21243.18|21243.18|0
1648817450000|2022-04-01 12:50:50|21244.2|21244.2|21243.21|21243.21|21244.22|21244.22|21243.15|21243.15|0
1648817460000|2022-04-01 12:51:00|21243.2|21243.2|21242.79|21242.79|21243.2|21243.2|21242.78|21242.78|0
1648817470000|2022-04-01 12:51:10|21243.13|21243.13|21243.28|21243.28|21243.48|21243.48|21243.13|21243.13|0
1648817480000|2022-04-01 12:51:20|21243.29|21243.29|21243.41|21243.41|21243.43|21243.43|21243.29|21243.29|0
1648817490000|2022-04-01 12:51:30|21243.34|21243.34|21243.37|21243.37|21243.57|21243.57|21243.31|21243.31|0
1648817500000|2022-04-01 12:51:40|21243.25|21243.25|21244.07|21244.07|21244.07|21244.07|21243.21|21243.21|0
1648817510000|2022-04-01 12:51:50|21244.08|21244.08|21244.3|21244.3|21244.3|21244.3|21244.08|21244.08|0
1648817520000|2022-04-01 12:52:00|21244.23|21244.23|21244.3|21244.3|21244.3|21244.3|21244.15|21244.15|0
1648817530000|2022-04-01 12:52:10|21244.37|21244.37|21244.86|21244.86|21244.91|21244.91|21244.37|21244.37|0
1648817540000|2022-04-01 12:52:20|21244.93|21244.93|21245.29|21245.29|21245.29|21245.29|21244.87|21244.87|0
1648817550000|2022-04-01 12:52:30|21245.17|21245.17|21244.89|21244.89|21245.39|21245.39|21244.89|21244.89|0
1648817560000|2022-04-01 12:52:40|21244.92|21244.92|21245.42|21245.42|21245.51|21245.51|21244.81|21244.81|0
1648817570000|2022-04-01 12:52:50|21245.48|21245.48|21245.64|21245.64|21245.64|21245.64|21245.46|21245.46|0
1648817580000|2022-04-01 12:53:00|21245.8|21245.8|21245.94|21245.94|21246.01|21246.01|21245.78|21245.78|0
1648817590000|2022-04-01 12:53:10|21245.96|21245.96|21246.21|21246.21|21246.21|21246.21|21245.94|21245.94|0
1648817600000|2022-04-01 12:53:20|21246.11|21246.11|21246.89|21246.89|21246.89|21246.89|21246.11|21246.11|0
1648817610000|2022-04-01 12:53:30|21246.9|21246.9|21246.87|21246.87|21246.95|21246.95|21246.84|21246.84|0
1648817620000|2022-04-01 12:53:40|21246.92|21246.92|21246.68|21246.68|21246.92|21246.92|21246.6|21246.6|0
1648817630000|2022-04-01 12:53:50|21246.6|21246.6|21246.95|21246.95|21246.95|21246.95|21246.6|21246.6|0
1648817640000|2022-04-01 12:54:00|21247.01|21247.01|21247.67|21247.67|21247.67|21247.67|21247.01|21247.01|0
1648817650000|2022-04-01 12:54:10|21247.58|21247.58|21247.71|21247.71|21247.78|21247.78|21247.46|21247.46|0
1648817660000|2022-04-01 12:54:20|21247.75|21247.75|21247.52|21247.52|21247.75|21247.75|21247.23|21247.23|0
1648817670000|2022-04-01 12:54:30|21247.61|21247.61|21248.09|21248.09|21248.09|21248.09|21247.57|21247.57|0
1648817680000|2022-04-01 12:54:40|21248.02|21248.02|21248.02|21248.02|21248.21|21248.21|21248.02|21248.02|0
1648817690000|2022-04-01 12:54:50|21248.21|21248.21|21248.57|21248.57|21248.57|21248.57|21248.21|21248.21|0
1648817700000|2022-04-01 12:55:00|21248.47|21248.47|21249.31|21249.31|21249.31|21249.31|21248.47|21248.47|0
1648817710000|2022-04-01 12:55:10|21249.38|21249.38|21250.02|21250.02|21250.07|21250.07|21249.38|21249.38|0
1648817720000|2022-04-01 12:55:20|21250.08|21250.08|21250.18|21250.18|21250.19|21250.19|21249.91|21249.91|0
1648817730000|2022-04-01 12:55:30|21250.24|21250.24|21250.43|21250.43|21250.43|21250.43|21250.24|21250.24|0
1648817740000|2022-04-01 12:55:40|21250.49|21250.49|21250.89|21250.89|21250.91|21250.91|21250.45|21250.45|0
1648817750000|2022-04-01 12:55:50|21251|21251|21250.82|21250.82|21251|21251|21250.81|21250.81|0
1648817760000|2022-04-01 12:56:00|21250.9|21250.9|21251.1|21251.1|21251.1|21251.1|21250.9|21250.9|0
1648817770000|2022-04-01 12:56:10|21251.04|21251.04|21250.98|21250.98|21251.24|21251.24|21250.76|21250.76|0
1648817780000|2022-04-01 12:56:20|21250.93|21250.93|21250.8|21250.8|21251.02|21251.02|21250.8|21250.8|0
1648817790000|2022-04-01 12:56:30|21250.91|21250.91|21251.24|21251.24|21251.32|21251.32|21250.91|21250.91|0
1648817800000|2022-04-01 12:56:40|21251.2|21251.2|21250.73|21250.73|21251.2|21251.2|21250.63|21250.63|0
1648817810000|2022-04-01 12:56:50|21250.62|21250.62|21250.76|21250.76|21250.87|21250.87|21250.62|21250.62|0
1648817820000|2022-04-01 12:57:00|21250.82|21250.82|21250.68|21250.68|21250.94|21250.94|21250.68|21250.68|0
1648817830000|2022-04-01 12:57:10|21250.56|21250.56|21250.31|21250.31|21250.56|21250.56|21250.26|21250.26|0
1648817840000|2022-04-01 12:57:20|21250.12|21250.12|21249.35|21249.35|21250.12|21250.12|21249.35|21249.35|0
1648817850000|2022-04-01 12:57:30|21249.3|21249.3|21249.11|21249.11|21249.3|21249.3|21249.07|21249.07|0
1648817860000|2022-04-01 12:57:40|21249.14|21249.14|21249.06|21249.06|21249.27|21249.27|21249.03|21249.03|0
1648817870000|2022-04-01 12:57:50|21248.74|21248.74|21248.69|21248.69|21248.74|21248.74|21248.54|21248.54|0
1648817880000|2022-04-01 12:58:00|21248.77|21248.77|21248.71|21248.71|21248.77|21248.77|21248.43|21248.43|0
1648817890000|2022-04-01 12:58:10|21248.64|21248.64|21248.39|21248.39|21248.64|21248.64|21248.3|21248.3|0
1648817900000|2022-04-01 12:58:20|21248.01|21248.01|21248.16|21248.16|21248.17|21248.17|21248.01|21248.01|0
1648817910000|2022-04-01 12:58:30|21248.35|21248.35|21248.01|21248.01|21248.35|21248.35|21248.01|21248.01|0
1648817920000|2022-04-01 12:58:40|21247.92|21247.92|21247.71|21247.71|21247.92|21247.92|21247.66|21247.66|0
1648817930000|2022-04-01 12:58:50|21247.59|21247.59|21246.7|21246.7|21247.59|21247.59|21246.7|21246.7|0
1648817940000|2022-04-01 12:59:00|21246.74|21246.74|21246.87|21246.87|21246.9|21246.9|21246.74|21246.74|0
1648817950000|2022-04-01 12:59:10|21246.94|21246.94|21247.75|21247.75|21247.81|21247.81|21246.86|21246.86|0
1648817960000|2022-04-01 12:59:20|21247.71|21247.71|21247.32|21247.32|21247.75|21247.75|21247.26|21247.26|0
1648817970000|2022-04-01 12:59:30|21247.24|21247.24|21247.55|21247.55|21247.55|21247.55|21247.09|21247.09|0
1648817980000|2022-04-01 12:59:40|21247.6|21247.6|21247.11|21247.11|21247.6|21247.6|21247.07|21247.07|0
1648817990000|2022-04-01 12:59:50|21247.08|21247.08|21247.42|21247.42|21247.42|21247.42|21246.86|21246.86|0
1648818000000|2022-04-01 13:00:00|21247.47|21247.47|21248.6|21248.6|21248.6|21248.6|21247.47|21247.47|0
1648818010000|2022-04-01 13:00:10|21248.67|21248.67|21248.36|21248.36|21248.67|21248.67|21247.99|21247.99|0
1648818020000|2022-04-01 13:00:20|21248.43|21248.43|21247.92|21247.92|21248.43|21248.43|21247.92|21247.92|0
1648818030000|2022-04-01 13:00:30|21247.99|21247.99|21248.22|21248.22|21248.37|21248.37|21247.79|21247.79|0
1648818040000|2022-04-01 13:00:40|21248.08|21248.08|21248.11|21248.11|21248.29|21248.29|21247.94|21247.94|0
1648818050000|2022-04-01 13:00:50|21248.17|21248.17|21248.1|21248.1|21248.39|21248.39|21248.1|21248.1|0
1648818060000|2022-04-01 13:01:00|21248.04|21248.04|21247.56|21247.56|21248.04|21248.04|21247.5|21247.5|0
1648818070000|2022-04-01 13:01:10|21247.75|21247.75|21248.03|21248.03|21248.09|21248.09|21247.75|21247.75|0
1648818080000|2022-04-01 13:01:20|21248.08|21248.08|21248.36|21248.36|21248.36|21248.36|21248.08|21248.08|0
1648818090000|2022-04-01 13:01:30|21248.75|21248.75|21249.45|21249.45|21249.45|21249.45|21248.75|21248.75|0
1648818100000|2022-04-01 13:01:40|21249.6|21249.6|21249.29|21249.29|21249.6|21249.6|21249.07|21249.07|0
1648818110000|2022-04-01 13:01:50|21249.41|21249.41|21249.6|21249.6|21249.73|21249.73|21249.41|21249.41|0
1648818120000|2022-04-01 13:02:00|21249.65|21249.65|21249.55|21249.55|21249.93|21249.93|21249.55|21249.55|0
1648818130000|2022-04-01 13:02:10|21249.6|21249.6|21249.31|21249.31|21249.6|21249.6|21249.31|21249.31|0
1648818140000|2022-04-01 13:02:20|21249.16|21249.16|21248.85|21248.85|21249.16|21249.16|21248.59|21248.59|0
1648818150000|2022-04-01 13:02:30|21248.82|21248.82|21248.66|21248.66|21248.82|21248.82|21248.66|21248.66|0
1648818160000|2022-04-01 13:02:40|21248.55|21248.55|21248.31|21248.31|21248.55|21248.55|21248.31|21248.31|0
1648818170000|2022-04-01 13:02:50|21248.23|21248.23|21248.35|21248.35|21248.35|21248.35|21248.15|21248.15|0
1648818180000|2022-04-01 13:03:00|21248.36|21248.36|21248.34|21248.34|21248.6|21248.6|21248.34|21248.34|0
1648818190000|2022-04-01 13:03:10|21248.29|21248.29|21247.63|21247.63|21248.29|21248.29|21247.63|21247.63|0
1648818200000|2022-04-01 13:03:20|21247.49|21247.49|21247.24|21247.24|21247.49|21247.49|21247.19|21247.19|0
1648818210000|2022-04-01 13:03:30|21247.03|21247.03|21246.6|21246.6|21247.1|21247.1|21246.55|21246.55|0
1648818220000|2022-04-01 13:03:40|21246.67|21246.67|21246.78|21246.78|21246.8|21246.8|21246.67|21246.67|0
1648818230000|2022-04-01 13:03:50|21246.82|21246.82|21246.35|21246.35|21246.86|21246.86|21246.35|21246.35|0
1648818240000|2022-04-01 13:04:00|21246.29|21246.29|21246.06|21246.06|21246.29|21246.29|21246.02|21246.02|0
1648818250000|2022-04-01 13:04:10|21245.95|21245.95|21245.65|21245.65|21245.95|21245.95|21245.56|21245.56|0
1648818260000|2022-04-01 13:04:20|21245.61|21245.61|21244.57|21244.57|21245.74|21245.74|21244.55|21244.55|0
1648818270000|2022-04-01 13:04:30|21244.59|21244.59|21243.72|21243.72|21244.62|21244.62|21243.61|21243.61|0
1648818280000|2022-04-01 13:04:40|21243.65|21243.65|21243.79|21243.79|21243.96|21243.96|21243.65|21243.65|0
1648818290000|2022-04-01 13:04:50|21243.53|21243.53|21242.26|21242.26|21243.53|21243.53|21242.24|21242.24|0
1648818300000|2022-04-01 13:05:00|21242.2|21242.2|21241.64|21241.64|21242.2|21242.2|21241.17|21241.17|0
1648818310000|2022-04-01 13:05:10|21241.7|21241.7|21241.65|21241.65|21241.7|21241.7|21241.54|21241.54|0
1648818320000|2022-04-01 13:05:20|21241.69|21241.69|21241.8|21241.8|21241.83|21241.83|21241.64|21241.64|0
1648818330000|2022-04-01 13:05:30|21241.83|21241.83|21242.01|21242.01|21242.12|21242.12|21241.83|21241.83|0
1648818340000|2022-04-01 13:05:40|21242.04|21242.04|21242.17|21242.17|21242.35|21242.35|21242.04|21242.04|0
1648818350000|2022-04-01 13:05:50|21242.11|21242.11|21242.18|21242.18|21242.37|21242.37|21242.11|21242.11|0
1648818360000|2022-04-01 13:06:00|21242.26|21242.26|21242.22|21242.22|21242.26|21242.26|21242.07|21242.07|0
1648818370000|2022-04-01 13:06:10|21242.15|21242.15|21242.08|21242.08|21242.2|21242.2|21242.08|21242.08|0
1648818380000|2022-04-01 13:06:20|21242.22|21242.22|21241.93|21241.93|21242.37|21242.37|21241.93|21241.93|0
1648818390000|2022-04-01 13:06:30|21241.98|21241.98|21241.87|21241.87|21241.98|21241.98|21241.87|21241.87|0
1648818400000|2022-04-01 13:06:40|21241.92|21241.92|21241.95|21241.95|21242.06|21242.06|21241.85|21241.85|0
1648818410000|2022-04-01 13:06:50|21242.03|21242.03|21241.88|21241.88|21242.03|21242.03|21241.86|21241.86|0
1648818420000|2022-04-01 13:07:00|21242.05|21242.05|21241.86|21241.86|21242.11|21242.11|21241.74|21241.74|0
1648818430000|2022-04-01 13:07:10|21241.77|21241.77|21241.71|21241.71|21241.77|21241.77|21241.59|21241.59|0
1648818440000|2022-04-01 13:07:20|21241.59|21241.59|21241.72|21241.72|21241.76|21241.76|21241.59|21241.59|0
1648818450000|2022-04-01 13:07:30|21241.82|21241.82|21241.67|21241.67|21241.9|21241.9|21241.67|21241.67|0
1648818460000|2022-04-01 13:07:40|21241.61|21241.61|21241.34|21241.34|21241.61|21241.61|21241.34|21241.34|0
1648818470000|2022-04-01 13:07:50|21241.37|21241.37|21241.42|21241.42|21241.69|21241.69|21241.36|21241.36|0
1648818480000|2022-04-01 13:08:00|21241.49|21241.49|21241.1|21241.1|21241.54|21241.54|21241.02|21241.02|0
1648818490000|2022-04-01 13:08:10|21241.18|21241.18|21241.48|21241.48|21241.48|21241.48|21241.18|21241.18|0
1648818500000|2022-04-01 13:08:20|21241.44|21241.44|21242|21242|21242|21242|21241.44|21241.44|0
1648818510000|2022-04-01 13:08:30|21241.97|21241.97|21242.26|21242.26|21242.34|21242.34|21241.91|21241.91|0
1648818520000|2022-04-01 13:08:40|21242.16|21242.16|21242.05|21242.05|21242.16|21242.16|21241.98|21241.98|0
1648818530000|2022-04-01 13:08:50|21242.13|21242.13|21242.13|21242.13|21242.14|21242.14|21242.06|21242.06|0
1648818540000|2022-04-01 13:09:00|21242.08|21242.08|21241.98|21241.98|21242.08|21242.08|21241.85|21241.85|0
1648818550000|2022-04-01 13:09:10|21241.95|21241.95|21242.2|21242.2|21242.21|21242.21|21241.87|21241.87|0
1648818560000|2022-04-01 13:09:20|21242.25|21242.25|21242.36|21242.36|21242.52|21242.52|21242.25|21242.25|0
1648818570000|2022-04-01 13:09:30|21242.45|21242.45|21243.81|21243.81|21243.93|21243.93|21242.45|21242.45|0
1648818580000|2022-04-01 13:09:40|21243.96|21243.96|21244.5|21244.5|21244.57|21244.57|21243.96|21243.96|0
1648818590000|2022-04-01 13:09:50|21244.37|21244.37|21244.1|21244.1|21244.37|21244.37|21244.1|21244.1|0
1648818600000|2022-04-01 13:10:00|21244.25|21244.25|21244.73|21244.73|21244.73|21244.73|21244.25|21244.25|0
1648818610000|2022-04-01 13:10:10|21244.78|21244.78|21245.43|21245.43|21245.48|21245.48|21244.78|21244.78|0
1648818620000|2022-04-01 13:10:20|21245.49|21245.49|21246.03|21246.03|21246.05|21246.05|21245.49|21245.49|0
1648818630000|2022-04-01 13:10:30|21246.2|21246.2|21246.13|21246.13|21246.31|21246.31|21246.13|21246.13|0
1648818640000|2022-04-01 13:10:40|21246.26|21246.26|21246.24|21246.24|21246.26|21246.26|21246.12|21246.12|0
1648818650000|2022-04-01 13:10:50|21246.31|21246.31|21246.71|21246.71|21246.83|21246.83|21246.31|21246.31|0
1648818660000|2022-04-01 13:11:00|21246.99|21246.99|21246.75|21246.75|21246.99|21246.99|21246.63|21246.63|0
1648818670000|2022-04-01 13:11:10|21246.82|21246.82|21247.04|21247.04|21247.04|21247.04|21246.82|21246.82|0
1648818680000|2022-04-01 13:11:20|21247.14|21247.14|21246.91|21246.91|21247.14|21247.14|21246.87|21246.87|0
1648818690000|2022-04-01 13:11:30|21246.95|21246.95|21246.88|21246.88|21246.95|21246.95|21246.86|21246.86|0
1648818700000|2022-04-01 13:11:40|21246.82|21246.82|21247.89|21247.89|21248|21248|21246.82|21246.82|0
1648818710000|2022-04-01 13:11:50|21248.04|21248.04|21248.79|21248.79|21248.79|21248.79|21248.04|21248.04|0
1648818720000|2022-04-01 13:12:00|21248.76|21248.76|21248.52|21248.52|21248.89|21248.89|21248.52|21248.52|0
1648818730000|2022-04-01 13:12:10|21248.46|21248.46|21248.2|21248.2|21248.46|21248.46|21247.97|21247.97|0
1648818740000|2022-04-01 13:12:20|21248.15|21248.15|21248.03|21248.03|21248.15|21248.15|21247.64|21247.64|0
1648818750000|2022-04-01 13:12:30|21247.92|21247.92|21247.49|21247.49|21247.95|21247.95|21247.49|21247.49|0
1648818760000|2022-04-01 13:12:40|21247.62|21247.62|21247.41|21247.41|21247.82|21247.82|21247.41|21247.41|0
1648818770000|2022-04-01 13:12:50|21247.3|21247.3|21247.47|21247.47|21247.47|21247.47|21247.25|21247.25|0
1648818780000|2022-04-01 13:13:00|21247.6|21247.6|21247.51|21247.51|21247.64|21247.64|21247.51|21247.51|0
1648818790000|2022-04-01 13:13:10|21247.54|21247.54|21247.32|21247.32|21247.61|21247.61|21247.32|21247.32|0
1648818800000|2022-04-01 13:13:20|21247.2|21247.2|21247.25|21247.25|21247.33|21247.33|21247.11|21247.11|0
1648818810000|2022-04-01 13:13:30|21247.17|21247.17|21247.33|21247.33|21247.33|21247.33|21247.09|21247.09|0
1648818820000|2022-04-01 13:13:40|21247.24|21247.24|21247.02|21247.02|21247.24|21247.24|21247.02|21247.02|0
1648818830000|2022-04-01 13:13:50|21247.09|21247.09|21246.92|21246.92|21247.29|21247.29|21246.76|21246.76|0
1648818840000|2022-04-01 13:14:00|21246.99|21246.99|21247.73|21247.73|21247.73|21247.73|21246.99|21246.99|0
1648818850000|2022-04-01 13:14:10|21247.67|21247.67|21248.19|21248.19|21248.19|21248.19|21247.67|21247.67|0
1648818860000|2022-04-01 13:14:20|21248.32|21248.32|21248.02|21248.02|21248.32|21248.32|21247.79|21247.79|0
1648818870000|2022-04-01 13:14:30|21247.81|21247.81|21246.81|21246.81|21247.81|21247.81|21246.73|21246.73|0
1648818880000|2022-04-01 13:14:40|21247.01|21247.01|21247.12|21247.12|21247.17|21247.17|21246.95|21246.95|0
1648818890000|2022-04-01 13:14:50|21247.15|21247.15|21247|21247|21247.24|21247.24|21246.94|21246.94|0
1648818900000|2022-04-01 13:15:00|21247.12|21247.12|21247.55|21247.55|21247.58|21247.58|21247.12|21247.12|0
1648818910000|2022-04-01 13:15:10|21247.44|21247.44|21247.89|21247.89|21248.07|21248.07|21247.44|21247.44|0
1648818920000|2022-04-01 13:15:20|21247.99|21247.99|21248.35|21248.35|21248.35|21248.35|21247.99|21247.99|0
1648818930000|2022-04-01 13:15:30|21248.3|21248.3|21248.64|21248.64|21248.71|21248.71|21248.3|21248.3|0
1648818940000|2022-04-01 13:15:40|21248.53|21248.53|21248.63|21248.63|21248.85|21248.85|21248.53|21248.53|0
1648818950000|2022-04-01 13:15:50|21248.5|21248.5|21248.69|21248.69|21248.88|21248.88|21248.19|21248.19|0
1648818960000|2022-04-01 13:16:00|21248.64|21248.64|21248.9|21248.9|21248.98|21248.98|21248.44|21248.44|0
1648818970000|2022-04-01 13:16:10|21248.92|21248.92|21248.93|21248.93|21248.98|21248.98|21248.75|21248.75|0
1648818980000|2022-04-01 13:16:20|21249.02|21249.02|21249.38|21249.38|21249.38|21249.38|21248.92|21248.92|0
1648818990000|2022-04-01 13:16:30|21249.33|21249.33|21249.68|21249.68|21249.75|21249.75|21249.33|21249.33|0
1648819000000|2022-04-01 13:16:40|21249.63|21249.63|21249.97|21249.97|21250.02|21250.02|21249.63|21249.63|0
1648819010000|2022-04-01 13:16:50|21250.05|21250.05|21250.45|21250.45|21250.47|21250.47|21250.05|21250.05|0
1648819020000|2022-04-01 13:17:00|21250.31|21250.31|21250.57|21250.57|21250.57|21250.57|21250.31|21250.31|0
1648819030000|2022-04-01 13:17:10|21250.63|21250.63|21250.65|21250.65|21250.83|21250.83|21250.36|21250.36|0
1648819040000|2022-04-01 13:17:20|21250.55|21250.55|21250.89|21250.89|21250.89|21250.89|21250.55|21250.55|0
1648819050000|2022-04-01 13:17:30|21250.97|21250.97|21251.4|21251.4|21251.47|21251.47|21250.97|21250.97|0
1648819060000|2022-04-01 13:17:40|21251.45|21251.45|21251.39|21251.39|21251.49|21251.49|21251.39|21251.39|0
1648819070000|2022-04-01 13:17:50|21251.54|21251.54|21251.69|21251.69|21251.81|21251.81|21251.54|21251.54|0
1648819080000|2022-04-01 13:18:00|21251.64|21251.64|21251.9|21251.9|21251.9|21251.9|21251.46|21251.46|0
1648819090000|2022-04-01 13:18:10|21251.92|21251.92|21252.12|21252.12|21252.12|21252.12|21251.92|21251.92|0
1648819100000|2022-04-01 13:18:20|21252.19|21252.19|21252.34|21252.34|21252.48|21252.48|21252.08|21252.08|0
1648819110000|2022-04-01 13:18:30|21252.17|21252.17|21251.7|21251.7|21252.27|21252.27|21251.7|21251.7|0
1648819120000|2022-04-01 13:18:40|21251.92|21251.92|21252.31|21252.31|21252.38|21252.38|21251.92|21251.92|0
1648819130000|2022-04-01 13:18:50|21252.24|21252.24|21252.59|21252.59|21252.59|21252.59|21252.2|21252.2|0
1648819140000|2022-04-01 13:19:00|21252.52|21252.52|21252.29|21252.29|21252.52|21252.52|21252.29|21252.29|0
1648819150000|2022-04-01 13:19:10|21252.27|21252.27|21252.36|21252.36|21252.58|21252.58|21252.27|21252.27|0
1648819160000|2022-04-01 13:19:20|21252.34|21252.34|21252.9|21252.9|21252.9|21252.9|21252.26|21252.26|0
1648819170000|2022-04-01 13:19:30|21252.82|21252.82|21252.74|21252.74|21252.82|21252.82|21252.71|21252.71|0
1648819180000|2022-04-01 13:19:40|21252.72|21252.72|21252.85|21252.85|21252.88|21252.88|21252.67|21252.67|0
1648819190000|2022-04-01 13:19:50|21252.8|21252.8|21251.78|21251.78|21252.81|21252.81|21251.78|21251.78|0
1648819200000|2022-04-01 13:20:00|21251.85|21251.85|21251.76|21251.76|21251.85|21251.85|21251.67|21251.67|0
1648819210000|2022-04-01 13:20:10|21251.69|21251.69|21251.48|21251.48|21251.87|21251.87|21251.48|21251.48|0
1648819220000|2022-04-01 13:20:20|21251.45|21251.45|21251.17|21251.17|21251.46|21251.46|21251.17|21251.17|0
1648819230000|2022-04-01 13:20:30|21251.25|21251.25|21251.78|21251.78|21251.78|21251.78|21251|21251|0
1648819240000|2022-04-01 13:20:40|21251.73|21251.73|21252.75|21252.75|21252.75|21252.75|21251.73|21251.73|0
1648819250000|2022-04-01 13:20:50|21252.56|21252.56|21252.56|21252.56|21252.68|21252.68|21252.52|21252.52|0
1648819260000|2022-04-01 13:21:00|21252.66|21252.66|21252.63|21252.63|21252.66|21252.66|21252.53|21252.53|0
1648819270000|2022-04-01 13:21:10|21252.51|21252.51|21252.25|21252.25|21252.58|21252.58|21252.25|21252.25|0
1648819280000|2022-04-01 13:21:20|21252.3|21252.3|21252.62|21252.62|21252.62|21252.62|21252.27|21252.27|0
1648819290000|2022-04-01 13:21:30|21252.7|21252.7|21252.84|21252.84|21252.84|21252.84|21252.61|21252.61|0
1648819300000|2022-04-01 13:21:40|21252.74|21252.74|21252.83|21252.83|21252.83|21252.83|21252.65|21252.65|0
1648819310000|2022-04-01 13:21:50|21252.78|21252.78|21252.37|21252.37|21252.78|21252.78|21252.37|21252.37|0
1648819320000|2022-04-01 13:22:00|21252.34|21252.34|21252.15|21252.15|21252.43|21252.43|21252.08|21252.08|0
1648819330000|2022-04-01 13:22:10|21252.22|21252.22|21252.57|21252.57|21252.57|21252.57|21252.14|21252.14|0
1648819340000|2022-04-01 13:22:20|21252.55|21252.55|21252.51|21252.51|21252.58|21252.58|21252.21|21252.21|0
1648819350000|2022-04-01 13:22:30|21252.59|21252.59|21252.56|21252.56|21252.69|21252.69|21252.56|21252.56|0
1648819360000|2022-04-01 13:22:40|21252.85|21252.85|21252.68|21252.68|21252.96|21252.96|21252.58|21252.58|0
1648819370000|2022-04-01 13:22:50|21252.74|21252.74|21252.62|21252.62|21252.79|21252.79|21252.61|21252.61|0
1648819380000|2022-04-01 13:23:00|21252.57|21252.57|21252.52|21252.52|21252.57|21252.57|21252.41|21252.41|0
1648819390000|2022-04-01 13:23:10|21252.58|21252.58|21252.12|21252.12|21252.58|21252.58|21252.12|21252.12|0
1648819400000|2022-04-01 13:23:20|21251.96|21251.96|21252.11|21252.11|21252.11|21252.11|21251.96|21251.96|0
1648819410000|2022-04-01 13:23:30|21252.19|21252.19|21251.81|21251.81|21252.26|21252.26|21251.72|21251.72|0
1648819420000|2022-04-01 13:23:40|21251.8|21251.8|21250.96|21250.96|21251.84|21251.84|21250.96|21250.96|0
1648819430000|2022-04-01 13:23:50|21250.82|21250.82|21250.31|21250.31|21250.82|21250.82|21250.31|21250.31|0
1648819440000|2022-04-01 13:24:00|21250.15|21250.15|21250.79|21250.79|21250.79|21250.79|21250.15|21250.15|0
1648819450000|2022-04-01 13:24:10|21250.74|21250.74|21250.94|21250.94|21250.94|21250.94|21250.58|21250.58|0
1648819460000|2022-04-01 13:24:20|21250.97|21250.97|21250.85|21250.85|21251.1|21251.1|21250.85|21250.85|0
1648819470000|2022-04-01 13:24:30|21250.78|21250.78|21250.32|21250.32|21250.78|21250.78|21250.26|21250.26|0
1648819480000|2022-04-01 13:24:40|21250.18|21250.18|21250.82|21250.82|21250.88|21250.88|21250.06|21250.06|0
1648819490000|2022-04-01 13:24:50|21250.75|21250.75|21250.45|21250.45|21250.75|21250.75|21250.45|21250.45|0
1648819500000|2022-04-01 13:25:00|21250.31|21250.31|21249.94|21249.94|21250.31|21250.31|21249.76|21249.76|0
1648819510000|2022-04-01 13:25:10|21249.87|21249.87|21249.79|21249.79|21250.18|21250.18|21249.73|21249.73|0
1648819520000|2022-04-01 13:25:20|21249.82|21249.82|21249.24|21249.24|21249.82|21249.82|21249.11|21249.11|0
1648819530000|2022-04-01 13:25:30|21249.38|21249.38|21249.41|21249.41|21249.47|21249.47|21249.12|21249.12|0
1648819540000|2022-04-01 13:25:40|21249.49|21249.49|21248.6|21248.6|21249.49|21249.49|21248.6|21248.6|0
1648819550000|2022-04-01 13:25:50|21248.49|21248.49|21247.99|21247.99|21248.49|21248.49|21247.95|21247.95|0
1648819560000|2022-04-01 13:26:00|21248.12|21248.12|21247.87|21247.87|21248.12|21248.12|21247.55|21247.55|0
1648819570000|2022-04-01 13:26:10|21248.22|21248.22|21249.49|21249.49|21249.49|21249.49|21248.22|21248.22|0
1648819580000|2022-04-01 13:26:20|21249.37|21249.37|21249.77|21249.77|21249.77|21249.77|21248.97|21248.97|0
1648819590000|2022-04-01 13:26:30|21249.71|21249.71|21250|21250|21250.09|21250.09|21249.71|21249.71|0
1648819600000|2022-04-01 13:26:40|21250.12|21250.12|21250.25|21250.25|21250.25|21250.25|21249.9|21249.9|0
1648819610000|2022-04-01 13:26:50|21250.29|21250.29|21250.75|21250.75|21250.77|21250.77|21250.29|21250.29|0
1648819620000|2022-04-01 13:27:00|21250.82|21250.82|21250.75|21250.75|21250.87|21250.87|21250.75|21250.75|0
1648819630000|2022-04-01 13:27:10|21250.65|21250.65|21251.1|21251.1|21251.1|21251.1|21250.65|21250.65|0
1648819640000|2022-04-01 13:27:20|21251.04|21251.04|21250.77|21250.77|21251.08|21251.08|21250.77|21250.77|0
1648819650000|2022-04-01 13:27:30|21250.82|21250.82|21250.92|21250.92|21250.92|21250.92|21250.75|21250.75|0
1648819660000|2022-04-01 13:27:40|21250.98|21250.98|21251.23|21251.23|21251.25|21251.25|21250.92|21250.92|0
1648819670000|2022-04-01 13:27:50|21251.43|21251.43|21251.48|21251.48|21251.48|21251.48|21251.22|21251.22|0
1648819680000|2022-04-01 13:28:00|21251.46|21251.46|21250.87|21250.87|21251.53|21251.53|21250.68|21250.68|0
1648819690000|2022-04-01 13:28:10|21250.91|21250.91|21250.82|21250.82|21250.93|21250.93|21250.82|21250.82|0
1648819700000|2022-04-01 13:28:20|21250.92|21250.92|21249.22|21249.22|21250.92|21250.92|21249.22|21249.22|0
1648819710000|2022-04-01 13:28:30|21248.95|21248.95|21248.75|21248.75|21248.99|21248.99|21248.62|21248.62|0
1648819720000|2022-04-01 13:28:40|21248.72|21248.72|21248.2|21248.2|21248.81|21248.81|21248.17|21248.17|0
1648819730000|2022-04-01 13:28:50|21248.11|21248.11|21248.35|21248.35|21248.82|21248.82|21248.11|21248.11|0
1648819740000|2022-04-01 13:29:00|21248.25|21248.25|21248.13|21248.13|21248.31|21248.31|21247.96|21247.96|0
1648819750000|2022-04-01 13:29:10|21248.2|21248.2|21248.19|21248.19|21248.37|21248.37|21248.15|21248.15|0
1648819760000|2022-04-01 13:29:20|21248.35|21248.35|21248.36|21248.36|21248.42|21248.42|21248.17|21248.17|0
1648819770000|2022-04-01 13:29:30|21248.43|21248.43|21248.24|21248.24|21248.43|21248.43|21248.24|21248.24|0
1648819780000|2022-04-01 13:29:40|21247.83|21247.83|21247.64|21247.64|21247.83|21247.83|21247.53|21247.53|0
1648819790000|2022-04-01 13:29:50|21247.63|21247.63|21245.91|21245.91|21247.63|21247.63|21245.91|21245.91|0
1648819800000|2022-04-01 13:30:00|21245.84|21245.84|21245.9|21245.9|21246.05|21246.05|21244.89|21244.89|0
1648819810000|2022-04-01 13:30:10|21245.54|21245.54|21248.83|21248.83|21248.83|21248.83|21245.43|21245.43|0
1648819820000|2022-04-01 13:30:20|21248.92|21248.92|21251.14|21251.14|21251.14|21251.14|21248.92|21248.92|0
1648819830000|2022-04-01 13:30:30|21251.65|21251.65|21250.73|21250.73|21251.79|21251.79|21250.61|21250.61|0
1648819840000|2022-04-01 13:30:40|21250.56|21250.56|21250.47|21250.47|21250.89|21250.89|21250.47|21250.47|0
1648819850000|2022-04-01 13:30:50|21250.5|21250.5|21250.05|21250.05|21250.5|21250.5|21250|21250|0
1648819860000|2022-04-01 13:31:00|21250.16|21250.16|21249.32|21249.32|21250.33|21250.33|21248.96|21248.96|0
1648819870000|2022-04-01 13:31:10|21249.15|21249.15|21249.67|21249.67|21249.75|21249.75|21249.02|21249.02|0
1648819880000|2022-04-01 13:31:20|21249.85|21249.85|21250.76|21250.76|21250.76|21250.76|21249.75|21249.75|0
1648819890000|2022-04-01 13:31:30|21250.83|21250.83|21251.23|21251.23|21251.23|21251.23|21250.8|21250.8|0
1648819900000|2022-04-01 13:31:40|21251.3|21251.3|21251.74|21251.74|21252.02|21252.02|21251.3|21251.3|0
1648819910000|2022-04-01 13:31:50|21251.83|21251.83|21252.16|21252.16|21252.22|21252.22|21251.83|21251.83|0
1648819920000|2022-04-01 13:32:00|21252.54|21252.54|21253.19|21253.19|21253.19|21253.19|21252.54|21252.54|0
1648819930000|2022-04-01 13:32:10|21253.28|21253.28|21253.97|21253.97|21253.99|21253.99|21253.28|21253.28|0
1648819940000|2022-04-01 13:32:20|21254.08|21254.08|21255.65|21255.65|21255.7|21255.7|21254.08|21254.08|0
1648819950000|2022-04-01 13:32:30|21255.74|21255.74|21257.14|21257.14|21257.24|21257.24|21255.65|21255.65|0
1648819960000|2022-04-01 13:32:40|21257.09|21257.09|21257.55|21257.55|21257.63|21257.63|21257|21257|0
1648819970000|2022-04-01 13:32:50|21257.64|21257.64|21262.15|21262.15|21262.42|21262.42|21257.64|21257.64|0
1648819980000|2022-04-01 13:33:00|21262.18|21262.18|21263.24|21263.24|21263.57|21263.57|21262.18|21262.18|0
1648819990000|2022-04-01 13:33:10|21263.43|21263.43|21263.13|21263.13|21263.72|21263.72|21262.97|21262.97|0
1648820000000|2022-04-01 13:33:20|21263.07|21263.07|21263.2|21263.2|21263.2|21263.2|21262.89|21262.89|0
1648820010000|2022-04-01 13:33:30|21263.62|21263.62|21264.08|21264.08|21264.19|21264.19|21263.49|21263.49|0
1648820020000|2022-04-01 13:33:40|21264.15|21264.15|21265.81|21265.81|21265.84|21265.84|21264.03|21264.03|0
1648820030000|2022-04-01 13:33:50|21265.85|21265.85|21266.48|21266.48|21266.65|21266.65|21265.85|21265.85|0
1648820040000|2022-04-01 13:34:00|21266.53|21266.53|21265.57|21265.57|21266.53|21266.53|21265.49|21265.49|0
1648820050000|2022-04-01 13:34:10|21265.2|21265.2|21264.29|21264.29|21265.29|21265.29|21264.29|21264.29|0
1648820060000|2022-04-01 13:34:20|21264.35|21264.35|21263.7|21263.7|21264.58|21264.58|21263.5|21263.5|0
1648820070000|2022-04-01 13:34:30|21263.75|21263.75|21264.39|21264.39|21264.42|21264.42|21263.66|21263.66|0
1648820080000|2022-04-01 13:34:40|21264.46|21264.46|21265.09|21265.09|21265.16|21265.16|21264.46|21264.46|0
1648820090000|2022-04-01 13:34:50|21265.4|21265.4|21263.48|21263.48|21265.4|21265.4|21263.15|21263.15|0
1648820100000|2022-04-01 13:35:00|21263.38|21263.38|21262.82|21262.82|21263.52|21263.52|21262.17|21262.17|0
1648820110000|2022-04-01 13:35:10|21262.89|21262.89|21261.32|21261.32|21263.1|21263.1|21261.32|21261.32|0
1648820120000|2022-04-01 13:35:20|21261.14|21261.14|21261.11|21261.11|21262.04|21262.04|21261.1|21261.1|0
1648820130000|2022-04-01 13:35:30|21261.04|21261.04|21259.85|21259.85|21261.04|21261.04|21259.63|21259.63|0
1648820140000|2022-04-01 13:35:40|21259.89|21259.89|21260.17|21260.17|21260.18|21260.18|21259.71|21259.71|0
1648820150000|2022-04-01 13:35:50|21260.11|21260.11|21260.82|21260.82|21260.82|21260.82|21259.9|21259.9|0
1648820160000|2022-04-01 13:36:00|21260.67|21260.67|21260.95|21260.95|21261.83|21261.83|21260.65|21260.65|0
1648820170000|2022-04-01 13:36:10|21260.98|21260.98|21261.93|21261.93|21261.93|21261.93|21260.98|21260.98|0
1648820180000|2022-04-01 13:36:20|21261.96|21261.96|21262.01|21262.01|21262.19|21262.19|21261.9|21261.9|0
1648820190000|2022-04-01 13:36:30|21261.92|21261.92|21261.54|21261.54|21261.99|21261.99|21261.54|21261.54|0
1648820200000|2022-04-01 13:36:40|21261.58|21261.58|21261.27|21261.27|21261.73|21261.73|21261.27|21261.27|0
1648820210000|2022-04-01 13:36:50|21261.18|21261.18|21261.25|21261.25|21261.85|21261.85|21260.94|21260.94|0
1648820220000|2022-04-01 13:37:00|21261.33|21261.33|21259.06|21259.06|21261.33|21261.33|21259.06|21259.06|0
1648820230000|2022-04-01 13:37:10|21258.98|21258.98|21258.14|21258.14|21259|21259|21258.09|21258.09|0
1648820240000|2022-04-01 13:37:20|21258.12|21258.12|21257.95|21257.95|21258.14|21258.14|21257.72|21257.72|0
1648820250000|2022-04-01 13:37:30|21258.03|21258.03|21258.24|21258.24|21258.38|21258.38|21257.99|21257.99|0
1648820260000|2022-04-01 13:37:40|21258.08|21258.08|21258.02|21258.02|21258.08|21258.08|21257.66|21257.66|0
1648820270000|2022-04-01 13:37:50|21258.09|21258.09|21258.18|21258.18|21258.18|21258.18|21257.91|21257.91|0
1648820280000|2022-04-01 13:38:00|21258.27|21258.27|21257.83|21257.83|21258.27|21258.27|21257.83|21257.83|0
1648820290000|2022-04-01 13:38:10|21257.77|21257.77|21256.52|21256.52|21257.77|21257.77|21256.39|21256.39|0
1648820300000|2022-04-01 13:38:20|21256.57|21256.57|21257.27|21257.27|21257.29|21257.29|21256.49|21256.49|0
1648820310000|2022-04-01 13:38:30|21257.46|21257.46|21257.33|21257.33|21257.46|21257.46|21257.29|21257.29|0
1648820320000|2022-04-01 13:38:40|21257.39|21257.39|21257.46|21257.46|21257.65|21257.65|21257.39|21257.39|0
1648820330000|2022-04-01 13:38:50|21257.53|21257.53|21256.91|21256.91|21257.59|21257.59|21256.76|21256.76|0
1648820340000|2022-04-01 13:39:00|21256.79|21256.79|21255.79|21255.79|21256.79|21256.79|21255.73|21255.73|0
1648820350000|2022-04-01 13:39:10|21255.63|21255.63|21254.3|21254.3|21255.63|21255.63|21254.3|21254.3|0
1648820360000|2022-04-01 13:39:20|21254.4|21254.4|21254.14|21254.14|21254.49|21254.49|21254.14|21254.14|0
1648820370000|2022-04-01 13:39:30|21254.05|21254.05|21254.28|21254.28|21254.44|21254.44|21253.92|21253.92|0
1648820380000|2022-04-01 13:39:40|21254.05|21254.05|21253.6|21253.6|21254.13|21254.13|21253.6|21253.6|0
1648820390000|2022-04-01 13:39:50|21253.71|21253.71|21253.63|21253.63|21253.79|21253.79|21253.59|21253.59|0
1648820400000|2022-04-01 13:40:00|21253.68|21253.68|21253.19|21253.19|21254.01|21254.01|21253.19|21253.19|0
1648820410000|2022-04-01 13:40:10|21253.12|21253.12|21253.84|21253.84|21253.84|21253.84|21253.12|21253.12|0
1648820420000|2022-04-01 13:40:20|21253.93|21253.93|21253.39|21253.39|21254.57|21254.57|21253.37|21253.37|0
1648820430000|2022-04-01 13:40:30|21253.46|21253.46|21252.21|21252.21|21253.63|21253.63|21252.17|21252.17|0
1648820440000|2022-04-01 13:40:40|21252.13|21252.13|21251.55|21251.55|21252.16|21252.16|21251.47|21251.47|0
1648820450000|2022-04-01 13:40:50|21251.72|21251.72|21251.61|21251.61|21251.76|21251.76|21251.48|21251.48|0
1648820460000|2022-04-01 13:41:00|21251.71|21251.71|21251.3|21251.3|21251.75|21251.75|21251.3|21251.3|0
1648820470000|2022-04-01 13:41:10|21251.28|21251.28|21251.22|21251.22|21251.63|21251.63|21251.22|21251.22|0
1648820480000|2022-04-01 13:41:20|21251.26|21251.26|21250.9|21250.9|21251.26|21251.26|21250.74|21250.74|0
1648820490000|2022-04-01 13:41:30|21251|21251|21250.57|21250.57|21251.15|21251.15|21250.57|21250.57|0
1648820500000|2022-04-01 13:41:40|21250.6|21250.6|21250.36|21250.36|21250.77|21250.77|21250.35|21250.35|0
1648820510000|2022-04-01 13:41:50|21250.1|21250.1|21249.39|21249.39|21250.1|21250.1|21249.12|21249.12|0
1648820520000|2022-04-01 13:42:00|21249.43|21249.43|21249.11|21249.11|21249.61|21249.61|21249.11|21249.11|0
1648820530000|2022-04-01 13:42:10|21249.19|21249.19|21247.39|21247.39|21249.49|21249.49|21247.39|21247.39|0
1648820540000|2022-04-01 13:42:20|21247.3|21247.3|21243.87|21243.87|21247.3|21247.3|21243.87|21243.87|0
1648820550000|2022-04-01 13:42:30|21243.66|21243.66|21243.48|21243.48|21243.66|21243.66|21242.54|21242.54|0
1648820560000|2022-04-01 13:42:40|21243.43|21243.43|21244.27|21244.27|21244.27|21244.27|21243.21|21243.21|0
1648820570000|2022-04-01 13:42:50|21244.37|21244.37|21244.63|21244.63|21245.08|21245.08|21244.37|21244.37|0
1648820580000|2022-04-01 13:43:00|21244.59|21244.59|21244.58|21244.58|21244.68|21244.68|21244.39|21244.39|0
1648820590000|2022-04-01 13:43:10|21244.56|21244.56|21243.92|21243.92|21244.65|21244.65|21243.92|21243.92|0
1648820600000|2022-04-01 13:43:20|21243.82|21243.82|21243.16|21243.16|21243.82|21243.82|21243.16|21243.16|0
1648820610000|2022-04-01 13:43:30|21243.23|21243.23|21243.34|21243.34|21243.37|21243.37|21243.02|21243.02|0
1648820620000|2022-04-01 13:43:40|21243.39|21243.39|21241.26|21241.26|21243.44|21243.44|21241.26|21241.26|0
1648820630000|2022-04-01 13:43:50|21241.2|21241.2|21240.63|21240.63|21241.3|21241.3|21240.57|21240.57|0
1648820640000|2022-04-01 13:44:00|21240.6|21240.6|21239.92|21239.92|21240.6|21240.6|21239.92|21239.92|0
1648820650000|2022-04-01 13:44:10|21239.7|21239.7|21239.04|21239.04|21239.7|21239.7|21239.04|21239.04|0
1648820660000|2022-04-01 13:44:20|21239.14|21239.14|21238.74|21238.74|21239.14|21239.14|21238.74|21238.74|0
1648820670000|2022-04-01 13:44:30|21238.68|21238.68|21238.68|21238.68|21238.76|21238.76|21238.48|21238.48|0
1648820680000|2022-04-01 13:44:40|21238.54|21238.54|21237.93|21237.93|21238.74|21238.74|21237.93|21237.93|0
1648820690000|2022-04-01 13:44:50|21237.76|21237.76|21238|21238|21238|21238|21237.7|21237.7|0
1648820700000|2022-04-01 13:45:00|21237.93|21237.93|21236.69|21236.69|21237.97|21237.97|21236.69|21236.69|0
1648820710000|2022-04-01 13:45:10|21236.67|21236.67|21235.92|21235.92|21236.69|21236.69|21235.92|21235.92|0
1648820720000|2022-04-01 13:45:20|21235.6|21235.6|21235.85|21235.85|21235.85|21235.85|21235.6|21235.6|0
1648820730000|2022-04-01 13:45:30|21235.79|21235.79|21235.56|21235.56|21235.95|21235.95|21235.27|21235.27|0
1648820740000|2022-04-01 13:45:40|21235.64|21235.64|21234.96|21234.96|21235.64|21235.64|21234.96|21234.96|0
1648820750000|2022-04-01 13:45:50|21234.84|21234.84|21224.36|21224.36|21234.84|21234.84|21224.31|21224.31|0
1648820760000|2022-04-01 13:46:00|21224.32|21224.32|21223.56|21223.56|21224.32|21224.32|21223.56|21223.56|0
1648820770000|2022-04-01 13:46:10|21223.22|21223.22|21222.88|21222.88|21223.35|21223.35|21222.88|21222.88|0
1648820780000|2022-04-01 13:46:20|21222.82|21222.82|21222.03|21222.03|21222.82|21222.82|21221.97|21221.97|0
1648820790000|2022-04-01 13:46:30|21222.1|21222.1|21221.78|21221.78|21222.23|21222.23|21221.4|21221.4|0
1648820800000|2022-04-01 13:46:40|21221.71|21221.71|21223.13|21223.13|21223.13|21223.13|21221.71|21221.71|0
1648820810000|2022-04-01 13:46:50|21223.24|21223.24|21223.03|21223.03|21223.34|21223.34|21223.03|21223.03|0
1648820820000|2022-04-01 13:47:00|21222.87|21222.87|21222.04|21222.04|21222.87|21222.87|21221.91|21221.91|0
1648820830000|2022-04-01 13:47:10|21222.1|21222.1|21221.92|21221.92|21222.21|21222.21|21221.92|21221.92|0
1648820840000|2022-04-01 13:47:20|21221.87|21221.87|21221.35|21221.35|21222.09|21222.09|21221.35|21221.35|0
1648820850000|2022-04-01 13:47:30|21221.27|21221.27|21221.31|21221.31|21221.31|21221.31|21221.06|21221.06|0
1648820860000|2022-04-01 13:47:40|21221.29|21221.29|21221.64|21221.64|21222.01|21222.01|21221.29|21221.29|0
1648820870000|2022-04-01 13:47:50|21221.45|21221.45|21221.73|21221.73|21222.01|21222.01|21221.36|21221.36|0
1648820880000|2022-04-01 13:48:00|21221.83|21221.83|21223.31|21223.31|21223.4|21223.4|21221.82|21221.82|0
1648820890000|2022-04-01 13:48:10|21223.41|21223.41|21224.03|21224.03|21224.03|21224.03|21223.41|21223.41|0
1648820900000|2022-04-01 13:48:20|21224.37|21224.37|21224.04|21224.04|21224.48|21224.48|21223.99|21223.99|0
1648820910000|2022-04-01 13:48:30|21224.13|21224.13|21224.34|21224.34|21224.5|21224.5|21224.08|21224.08|0
1648820920000|2022-04-01 13:48:40|21224.43|21224.43|21225.36|21225.36|21225.43|21225.43|21224.43|21224.43|0
1648820930000|2022-04-01 13:48:50|21225.49|21225.49|21225.02|21225.02|21225.56|21225.56|21225.02|21225.02|0
1648820940000|2022-04-01 13:49:00|21225.17|21225.17|21224.85|21224.85|21225.17|21225.17|21224.82|21224.82|0
1648820950000|2022-04-01 13:49:10|21224.86|21224.86|21225.57|21225.57|21225.7|21225.7|21224.81|21224.81|0
1648820960000|2022-04-01 13:49:20|21225.61|21225.61|21225.74|21225.74|21225.75|21225.75|21225.54|21225.54|0
1648820970000|2022-04-01 13:49:30|21225.68|21225.68|21225.82|21225.82|21226.36|21226.36|21225.68|21225.68|0
1648820980000|2022-04-01 13:49:40|21225.77|21225.77|21225|21225|21225.78|21225.78|21225|21225|0
1648820990000|2022-04-01 13:49:50|21224.94|21224.94|21224.25|21224.25|21225.01|21225.01|21224.19|21224.19|0
1648821000000|2022-04-01 13:50:00|21224.15|21224.15|21221.4|21221.4|21224.15|21224.15|21221.35|21221.35|0
1648821010000|2022-04-01 13:50:10|21221.32|21221.32|21221.21|21221.21|21221.54|21221.54|21221.21|21221.21|0
1648821020000|2022-04-01 13:50:20|21221.13|21221.13|21220.9|21220.9|21221.13|21221.13|21220.86|21220.86|0
1648821030000|2022-04-01 13:50:30|21220.84|21220.84|21220.42|21220.42|21221.05|21221.05|21220.42|21220.42|0
1648821040000|2022-04-01 13:50:40|21220.29|21220.29|21220.09|21220.09|21220.29|21220.29|21220.01|21220.01|0
1648821050000|2022-04-01 13:50:50|21220.12|21220.12|21219.73|21219.73|21220.17|21220.17|21219.69|21219.69|0
1648821060000|2022-04-01 13:51:00|21219.82|21219.82|21220.64|21220.64|21220.78|21220.78|21219.82|21219.82|0
1648821070000|2022-04-01 13:51:10|21220.73|21220.73|21220.41|21220.41|21220.73|21220.73|21220.25|21220.25|0
1648821080000|2022-04-01 13:51:20|21220.35|21220.35|21219.05|21219.05|21220.42|21220.42|21219.05|21219.05|0
1648821090000|2022-04-01 13:51:30|21219.1|21219.1|21218.58|21218.58|21219.32|21219.32|21218.58|21218.58|0
1648821100000|2022-04-01 13:51:40|21218.53|21218.53|21217.19|21217.19|21218.53|21218.53|21217.19|21217.19|0
1648821110000|2022-04-01 13:51:50|21217.13|21217.13|21217.01|21217.01|21217.36|21217.36|21216.9|21216.9|0
1648821120000|2022-04-01 13:52:00|21216.85|21216.85|21216.5|21216.5|21216.91|21216.91|21216.34|21216.34|0
1648821130000|2022-04-01 13:52:10|21216.43|21216.43|21216.57|21216.57|21216.57|21216.57|21216.16|21216.16|0
1648821140000|2022-04-01 13:52:20|21216.4|21216.4|21216.5|21216.5|21216.51|21216.51|21216.26|21216.26|0
1648821150000|2022-04-01 13:52:30|21216.46|21216.46|21216.64|21216.64|21216.96|21216.96|21216.3|21216.3|0
1648821160000|2022-04-01 13:52:40|21216.54|21216.54|21216.53|21216.53|21216.66|21216.66|21216.34|21216.34|0
1648821170000|2022-04-01 13:52:50|21216.42|21216.42|21213.52|21213.52|21216.42|21216.42|21213.52|21213.52|0
1648821180000|2022-04-01 13:53:00|21213.47|21213.47|21213.05|21213.05|21213.47|21213.47|21212.84|21212.84|0
1648821190000|2022-04-01 13:53:10|21213.03|21213.03|21212.6|21212.6|21213.15|21213.15|21212.6|21212.6|0
1648821200000|2022-04-01 13:53:20|21212.63|21212.63|21213.05|21213.05|21213.15|21213.15|21212.49|21212.49|0
1648821210000|2022-04-01 13:53:30|21213.18|21213.18|21214.22|21214.22|21214.29|21214.29|21213.18|21213.18|0
1648821220000|2022-04-01 13:53:40|21214.28|21214.28|21214.57|21214.57|21214.57|21214.57|21214.17|21214.17|0
1648821230000|2022-04-01 13:53:50|21214.68|21214.68|21214.14|21214.14|21214.68|21214.68|21214.14|21214.14|0
1648821240000|2022-04-01 13:54:00|21214.06|21214.06|21213.22|21213.22|21214.11|21214.11|21213.05|21213.05|0
1648821250000|2022-04-01 13:54:10|21213.31|21213.31|21212.95|21212.95|21213.39|21213.39|21212.95|21212.95|0
1648821260000|2022-04-01 13:54:20|21212.99|21212.99|21213.19|21213.19|21213.41|21213.41|21212.99|21212.99|0
1648821270000|2022-04-01 13:54:30|21213.01|21213.01|21213.78|21213.78|21213.78|21213.78|21212.93|21212.93|0
1648821280000|2022-04-01 13:54:40|21214.03|21214.03|21214.06|21214.06|21214.13|21214.13|21214.03|21214.03|0
1648821290000|2022-04-01 13:54:50|21214.17|21214.17|21214.71|21214.71|21214.77|21214.77|21214.17|21214.17|0
1648821300000|2022-04-01 13:55:00|21214.77|21214.77|21215.43|21215.43|21215.43|21215.43|21214.56|21214.56|0
1648821310000|2022-04-01 13:55:10|21215.5|21215.5|21215.58|21215.58|21215.76|21215.76|21215.47|21215.47|0
1648821320000|2022-04-01 13:55:20|21215.9|21215.9|21217.31|21217.31|21217.31|21217.31|21215.56|21215.56|0
1648821330000|2022-04-01 13:55:30|21217.4|21217.4|21218.84|21218.84|21218.84|21218.84|21217.33|21217.33|0
1648821340000|2022-04-01 13:55:40|21218.94|21218.94|21219.82|21219.82|21219.82|21219.82|21218.94|21218.94|0
1648821350000|2022-04-01 13:55:50|21219.77|21219.77|21220.78|21220.78|21220.88|21220.88|21219.61|21219.61|0
1648821360000|2022-04-01 13:56:00|21220.83|21220.83|21221.76|21221.76|21221.87|21221.87|21220.83|21220.83|0
1648821370000|2022-04-01 13:56:10|21221.94|21221.94|21222.52|21222.52|21222.56|21222.56|21221.86|21221.86|0
1648821380000|2022-04-01 13:56:20|21222.65|21222.65|21222.69|21222.69|21223.12|21223.12|21222.65|21222.65|0
1648821390000|2022-04-01 13:56:30|21222.84|21222.84|21223.27|21223.27|21223.42|21223.42|21222.83|21222.83|0
1648821400000|2022-04-01 13:56:40|21223.42|21223.42|21223.79|21223.79|21223.79|21223.79|21223.34|21223.34|0
1648821410000|2022-04-01 13:56:50|21223.75|21223.75|21226.73|21226.73|21226.73|21226.73|21223.75|21223.75|0
1648821420000|2022-04-01 13:57:00|21226.83|21226.83|21227.84|21227.84|21227.84|21227.84|21226.83|21226.83|0
1648821430000|2022-04-01 13:57:10|21228.02|21228.02|21228.35|21228.35|21228.43|21228.43|21227.89|21227.89|0
1648821440000|2022-04-01 13:57:20|21228.4|21228.4|21229.69|21229.69|21229.7|21229.7|21228.4|21228.4|0
1648821450000|2022-04-01 13:57:30|21229.82|21229.82|21230.7|21230.7|21230.7|21230.7|21229.78|21229.78|0
1648821460000|2022-04-01 13:57:40|21230.83|21230.83|21231.48|21231.48|21231.48|21231.48|21230.78|21230.78|0
1648821470000|2022-04-01 13:57:50|21231.56|21231.56|21232.11|21232.11|21232.11|21232.11|21231.43|21231.43|0
1648821480000|2022-04-01 13:58:00|21232.38|21232.38|21232.58|21232.58|21232.58|21232.58|21232.3|21232.3|0
1648821490000|2022-04-01 13:58:10|21232.66|21232.66|21233.18|21233.18|21233.18|21233.18|21232.55|21232.55|0
1648821500000|2022-04-01 13:58:20|21233.12|21233.12|21233.81|21233.81|21233.87|21233.87|21233.12|21233.12|0
1648821510000|2022-04-01 13:58:30|21233.92|21233.92|21233.61|21233.61|21233.92|21233.92|21233.61|21233.61|0
1648821520000|2022-04-01 13:58:40|21233.55|21233.55|21234.12|21234.12|21234.12|21234.12|21233.55|21233.55|0
1648821530000|2022-04-01 13:58:50|21234.09|21234.09|21234.38|21234.38|21234.38|21234.38|21234.01|21234.01|0
1648821540000|2022-04-01 13:59:00|21234.45|21234.45|21235.81|21235.81|21235.82|21235.82|21234.45|21234.45|0
1648821550000|2022-04-01 13:59:10|21235.72|21235.72|21236|21236|21236|21236|21235.72|21235.72|0
1648821560000|2022-04-01 13:59:20|21236.07|21236.07|21236.48|21236.48|21236.72|21236.72|21236.07|21236.07|0
1648821570000|2022-04-01 13:59:30|21236.39|21236.39|21237.03|21237.03|21237.31|21237.31|21236.39|21236.39|0
1648821580000|2022-04-01 13:59:40|21237.23|21237.23|21237.7|21237.7|21237.7|21237.7|21236.99|21236.99|0
1648821590000|2022-04-01 13:59:50|21237.62|21237.62|21238.26|21238.26|21238.26|21238.26|21237.57|21237.57|0
1648821600000|2022-04-01 14:00:00|21238.44|21238.44|21239.75|21239.75|21239.75|21239.75|21238.44|21238.44|0
1648821610000|2022-04-01 14:00:10|21240.11|21240.11|21241.05|21241.05|21241.28|21241.28|21240.11|21240.11|0
1648821620000|2022-04-01 14:00:20|21241.14|21241.14|21241.95|21241.95|21241.95|21241.95|21241.14|21241.14|0
1648821630000|2022-04-01 14:00:30|21242.1|21242.1|21242.26|21242.26|21242.26|21242.26|21241.88|21241.88|0
1648821640000|2022-04-01 14:00:40|21242.22|21242.22|21242.36|21242.36|21242.4|21242.4|21241.85|21241.85|0
1648821650000|2022-04-01 14:00:50|21242.34|21242.34|21242.84|21242.84|21242.9|21242.9|21242.34|21242.34|0
1648821660000|2022-04-01 14:01:00|21242.93|21242.93|21243.04|21243.04|21243.04|21243.04|21242.38|21242.38|0
1648821670000|2022-04-01 14:01:10|21242.95|21242.95|21243.88|21243.88|21243.88|21243.88|21242.41|21242.41|0
1648821680000|2022-04-01 14:01:20|21243.95|21243.95|21243.09|21243.09|21244.3|21244.3|21243.09|21243.09|0
1648821690000|2022-04-01 14:01:30|21243.23|21243.23|21243.03|21243.03|21243.53|21243.53|21243.03|21243.03|0
1648821700000|2022-04-01 14:01:40|21243.04|21243.04|21242.59|21242.59|21243.04|21243.04|21242.51|21242.51|0
1648821710000|2022-04-01 14:01:50|21242.55|21242.55|21242.43|21242.43|21242.65|21242.65|21242.43|21242.43|0
1648821720000|2022-04-01 14:02:00|21242.39|21242.39|21244.41|21244.41|21244.41|21244.41|21242.39|21242.39|0
1648821730000|2022-04-01 14:02:10|21244.33|21244.33|21245.12|21245.12|21245.12|21245.12|21244.22|21244.22|0
1648821740000|2022-04-01 14:02:20|21245.09|21245.09|21245.12|21245.12|21245.12|21245.12|21244.96|21244.96|0
1648821750000|2022-04-01 14:02:30|21245.16|21245.16|21245.09|21245.09|21245.43|21245.43|21244.95|21244.95|0
1648821760000|2022-04-01 14:02:40|21245.16|21245.16|21244.99|21244.99|21245.19|21245.19|21244.8|21244.8|0
1648821770000|2022-04-01 14:02:50|21244.94|21244.94|21244.89|21244.89|21245.04|21245.04|21244.85|21244.85|0
1648821780000|2022-04-01 14:03:00|21244.83|21244.83|21244.72|21244.72|21244.92|21244.92|21244.72|21244.72|0
1648821790000|2022-04-01 14:03:10|21244.67|21244.67|21245.5|21245.5|21245.5|21245.5|21244.16|21244.16|0
1648821800000|2022-04-01 14:03:20|21245.69|21245.69|21245.59|21245.59|21245.92|21245.92|21245.51|21245.51|0
1648821810000|2022-04-01 14:03:30|21245.5|21245.5|21244.08|21244.08|21245.5|21245.5|21244.08|21244.08|0
1648821820000|2022-04-01 14:03:40|21244.03|21244.03|21242.69|21242.69|21244.07|21244.07|21242.57|21242.57|0
1648821830000|2022-04-01 14:03:50|21242.62|21242.62|21242.39|21242.39|21242.67|21242.67|21242.28|21242.28|0
1648821840000|2022-04-01 14:04:00|21242.41|21242.41|21242.19|21242.19|21242.41|21242.41|21241.53|21241.53|0
1648821850000|2022-04-01 14:04:10|21242.3|21242.3|21242.21|21242.21|21242.4|21242.4|21242.01|21242.01|0
1648821860000|2022-04-01 14:04:20|21242.27|21242.27|21241.7|21241.7|21242.51|21242.51|21241.6|21241.6|0
1648821870000|2022-04-01 14:04:30|21242.07|21242.07|21242.07|21242.07|21242.52|21242.52|21242.01|21242.01|0
1648821880000|2022-04-01 14:04:40|21242.21|21242.21|21244.18|21244.18|21244.33|21244.33|21242.21|21242.21|0
1648821890000|2022-04-01 14:04:50|21244.38|21244.38|21245.1|21245.1|21245.16|21245.16|21244.38|21244.38|0
1648821900000|2022-04-01 14:05:00|21245.12|21245.12|21246.13|21246.13|21246.13|21246.13|21245.05|21245.05|0
1648821910000|2022-04-01 14:05:10|21246.2|21246.2|21246.25|21246.25|21246.35|21246.35|21246.11|21246.11|0
1648821920000|2022-04-01 14:05:20|21246.1|21246.1|21247.1|21247.1|21247.1|21247.1|21246.1|21246.1|0
1648821930000|2022-04-01 14:05:30|21247.16|21247.16|21248.86|21248.86|21248.86|21248.86|21247.16|21247.16|0
1648821940000|2022-04-01 14:05:40|21248.89|21248.89|21251.19|21251.19|21251.19|21251.19|21248.89|21248.89|0
1648821950000|2022-04-01 14:05:50|21251.12|21251.12|21252.17|21252.17|21252.17|21252.17|21251.12|21251.12|0
1648821960000|2022-04-01 14:06:00|21252.41|21252.41|21251.82|21251.82|21252.41|21252.41|21251.66|21251.66|0
1648821970000|2022-04-01 14:06:10|21252.11|21252.11|21251.97|21251.97|21252.32|21252.32|21251.96|21251.96|0
1648821980000|2022-04-01 14:06:20|21251.93|21251.93|21252.82|21252.82|21252.82|21252.82|21251.93|21251.93|0
1648821990000|2022-04-01 14:06:30|21252.68|21252.68|21252.99|21252.99|21253.18|21253.18|21252.55|21252.55|0
1648822000000|2022-04-01 14:06:40|21252.92|21252.92|21253.49|21253.49|21253.61|21253.61|21252.8|21252.8|0
1648822010000|2022-04-01 14:06:50|21253.23|21253.23|21253.3|21253.3|21253.31|21253.31|21253.13|21253.13|0
1648822020000|2022-04-01 14:07:00|21253.32|21253.32|21253.59|21253.59|21254.05|21254.05|21253.32|21253.32|0
1648822030000|2022-04-01 14:07:10|21253.55|21253.55|21253.13|21253.13|21253.6|21253.6|21253.13|21253.13|0
1648822040000|2022-04-01 14:07:20|21253.07|21253.07|21253.81|21253.81|21253.82|21253.82|21252.93|21252.93|0
1648822050000|2022-04-01 14:07:30|21253.94|21253.94|21253.9|21253.9|21254.13|21254.13|21253.71|21253.71|0
1648822060000|2022-04-01 14:07:40|21253.72|21253.72|21252.4|21252.4|21253.9|21253.9|21252.4|21252.4|0
1648822070000|2022-04-01 14:07:50|21252.28|21252.28|21252.14|21252.14|21252.35|21252.35|21252.13|21252.13|0
1648822080000|2022-04-01 14:08:00|21252.17|21252.17|21252.09|21252.09|21252.55|21252.55|21251.99|21251.99|0
1648822090000|2022-04-01 14:08:10|21252.24|21252.24|21252.4|21252.4|21252.44|21252.44|21252.24|21252.24|0
1648822100000|2022-04-01 14:08:20|21252.25|21252.25|21253.01|21253.01|21253.12|21253.12|21252.25|21252.25|0
1648822110000|2022-04-01 14:08:30|21253.07|21253.07|21253.14|21253.14|21253.56|21253.56|21253.07|21253.07|0
1648822120000|2022-04-01 14:08:40|21253.4|21253.4|21253.39|21253.39|21253.52|21253.52|21253.39|21253.39|0
1648822130000|2022-04-01 14:08:50|21253.45|21253.45|21253.44|21253.44|21253.86|21253.86|21253.44|21253.44|0
1648822140000|2022-04-01 14:09:00|21253.46|21253.46|21253.55|21253.55|21253.68|21253.68|21253.36|21253.36|0
1648822150000|2022-04-01 14:09:10|21253.37|21253.37|21253.94|21253.94|21253.94|21253.94|21253.31|21253.31|0
1648822160000|2022-04-01 14:09:20|21253.92|21253.92|21254.61|21254.61|21254.61|21254.61|21253.85|21253.85|0
1648822170000|2022-04-01 14:09:30|21254.57|21254.57|21255.4|21255.4|21255.47|21255.47|21254.45|21254.45|0
1648822180000|2022-04-01 14:09:40|21255.36|21255.36|21255.3|21255.3|21255.7|21255.7|21255.3|21255.3|0
1648822190000|2022-04-01 14:09:50|21255.27|21255.27|21256.04|21256.04|21256.3|21256.3|21255.27|21255.27|0
1648822200000|2022-04-01 14:10:00|21256.06|21256.06|21256.66|21256.66|21256.73|21256.73|21255.98|21255.98|0
1648822210000|2022-04-01 14:10:10|21256.65|21256.65|21257.33|21257.33|21257.36|21257.36|21256.6|21256.6|0
1648822220000|2022-04-01 14:10:20|21257.38|21257.38|21258.58|21258.58|21258.64|21258.64|21257.38|21257.38|0
1648822230000|2022-04-01 14:10:30|21258.65|21258.65|21258.76|21258.76|21258.77|21258.77|21258.6|21258.6|0
1648822240000|2022-04-01 14:10:40|21258.67|21258.67|21257.14|21257.14|21258.67|21258.67|21257.14|21257.14|0
1648822250000|2022-04-01 14:10:50|21257.04|21257.04|21256.06|21256.06|21257.31|21257.31|21256.06|21256.06|0
1648822260000|2022-04-01 14:11:00|21255.93|21255.93|21255.82|21255.82|21256.2|21256.2|21255.61|21255.61|0
1648822270000|2022-04-01 14:11:10|21256.04|21256.04|21256.28|21256.28|21256.28|21256.28|21256.01|21256.01|0
1648822280000|2022-04-01 14:11:20|21256.4|21256.4|21256.61|21256.61|21256.89|21256.89|21256.28|21256.28|0
1648822290000|2022-04-01 14:11:30|21256.67|21256.67|21257|21257|21257|21257|21256.62|21256.62|0
1648822300000|2022-04-01 14:11:40|21256.98|21256.98|21256.95|21256.95|21257.13|21257.13|21256.79|21256.79|0
1648822310000|2022-04-01 14:11:50|21257.08|21257.08|21256.74|21256.74|21257.44|21257.44|21256.62|21256.62|0
1648822320000|2022-04-01 14:12:00|21256.8|21256.8|21256.54|21256.54|21257.56|21257.56|21256.54|21256.54|0
1648822330000|2022-04-01 14:12:10|21256.59|21256.59|21256.78|21256.78|21256.78|21256.78|21256.59|21256.59|0
1648822340000|2022-04-01 14:12:20|21256.83|21256.83|21256.43|21256.43|21256.83|21256.83|21256.25|21256.25|0
1648822350000|2022-04-01 14:12:30|21256.49|21256.49|21256.41|21256.41|21256.49|21256.49|21256.41|21256.41|0
1648822360000|2022-04-01 14:12:40|21256.19|21256.19|21255.97|21255.97|21256.19|21256.19|21255.93|21255.93|0
1648822370000|2022-04-01 14:12:50|21256.02|21256.02|21255.93|21255.93|21256.1|21256.1|21255.65|21255.65|0
1648822380000|2022-04-01 14:13:00|21255.72|21255.72|21255.45|21255.45|21255.81|21255.81|21255.42|21255.42|0
1648822390000|2022-04-01 14:13:10|21255.51|21255.51|21256.17|21256.17|21256.17|21256.17|21255.51|21255.51|0
1648822400000|2022-04-01 14:13:20|21256.23|21256.23|21256.7|21256.7|21256.7|21256.7|21256.17|21256.17|0
1648822410000|2022-04-01 14:13:30|21256.6|21256.6|21256.37|21256.37|21256.63|21256.63|21256.37|21256.37|0
1648822420000|2022-04-01 14:13:40|21256.5|21256.5|21256.33|21256.33|21256.93|21256.93|21256.3|21256.3|0
1648822430000|2022-04-01 14:13:50|21256.28|21256.28|21255.66|21255.66|21256.28|21256.28|21255.52|21255.52|0
1648822440000|2022-04-01 14:14:00|21255.74|21255.74|21255.38|21255.38|21255.74|21255.74|21255.32|21255.32|0
1648822450000|2022-04-01 14:14:10|21254.96|21254.96|21254.41|21254.41|21255.03|21255.03|21254.38|21254.38|0
1648822460000|2022-04-01 14:14:20|21254.19|21254.19|21253.14|21253.14|21254.19|21254.19|21253.14|21253.14|0
1648822470000|2022-04-01 14:14:30|21253.11|21253.11|21254.39|21254.39|21254.42|21254.42|21253.07|21253.07|0
1648822480000|2022-04-01 14:14:40|21254.43|21254.43|21254.72|21254.72|21254.84|21254.84|21254.43|21254.43|0
1648822490000|2022-04-01 14:14:50|21254.76|21254.76|21254.74|21254.74|21254.87|21254.87|21254.65|21254.65|0
1648822500000|2022-04-01 14:15:00|21254.69|21254.69|21255.15|21255.15|21255.15|21255.15|21254.69|21254.69|0
1648822510000|2022-04-01 14:15:10|21255.07|21255.07|21254.8|21254.8|21255.13|21255.13|21254.8|21254.8|0
1648822520000|2022-04-01 14:15:20|21254.99|21254.99|21255.38|21255.38|21255.38|21255.38|21254.93|21254.93|0
1648822530000|2022-04-01 14:15:30|21255.46|21255.46|21255.83|21255.83|21255.83|21255.83|21255.23|21255.23|0
1648822540000|2022-04-01 14:15:40|21255.59|21255.59|21254.23|21254.23|21255.59|21255.59|21253.5|21253.5|0
1648822550000|2022-04-01 14:15:50|21254.11|21254.11|21254.58|21254.58|21254.58|21254.58|21254.11|21254.11|0
1648822560000|2022-04-01 14:16:00|21254.32|21254.32|21254.25|21254.25|21254.62|21254.62|21254.25|21254.25|0
1648822570000|2022-04-01 14:16:10|21254.14|21254.14|21254.17|21254.17|21254.23|21254.23|21253.64|21253.64|0
1648822580000|2022-04-01 14:16:20|21254.24|21254.24|21254.45|21254.45|21254.45|21254.45|21254.09|21254.09|0
1648822590000|2022-04-01 14:16:30|21254.47|21254.47|21254.62|21254.62|21254.8|21254.8|21254.47|21254.47|0
1648822600000|2022-04-01 14:16:40|21254.7|21254.7|21254.92|21254.92|21254.92|21254.92|21254.48|21254.48|0
1648822610000|2022-04-01 14:16:50|21254.98|21254.98|21254.88|21254.88|21255.22|21255.22|21254.84|21254.84|0
1648822620000|2022-04-01 14:17:00|21254.83|21254.83|21254.84|21254.84|21254.86|21254.86|21254.72|21254.72|0
1648822630000|2022-04-01 14:17:10|21254.86|21254.86|21255.43|21255.43|21255.58|21255.58|21254.79|21254.79|0
1648822640000|2022-04-01 14:17:20|21255.53|21255.53|21255.55|21255.55|21255.77|21255.77|21255.38|21255.38|0
1648822650000|2022-04-01 14:17:30|21255.53|21255.53|21255.93|21255.93|21255.93|21255.93|21255.4|21255.4|0
1648822660000|2022-04-01 14:17:40|21256.01|21256.01|21256.27|21256.27|21256.32|21256.32|21256.01|21256.01|0
1648822670000|2022-04-01 14:17:50|21256.31|21256.31|21256.14|21256.14|21256.31|21256.31|21256.07|21256.07|0
1648822680000|2022-04-01 14:18:00|21256.05|21256.05|21256.11|21256.11|21256.11|21256.11|21255.62|21255.62|0
1648822690000|2022-04-01 14:18:10|21256.19|21256.19|21255.49|21255.49|21256.19|21256.19|21255.49|21255.49|0
1648822700000|2022-04-01 14:18:20|21255.42|21255.42|21255.59|21255.59|21255.59|21255.59|21255.35|21255.35|0
1648822710000|2022-04-01 14:18:30|21255.48|21255.48|21255.19|21255.19|21255.82|21255.82|21255.19|21255.19|0
1648822720000|2022-04-01 14:18:40|21255.04|21255.04|21254.2|21254.2|21255.15|21255.15|21254.2|21254.2|0
1648822730000|2022-04-01 14:18:50|21254.15|21254.15|21254.11|21254.11|21254.28|21254.28|21254.1|21254.1|0
1648822740000|2022-04-01 14:19:00|21253.96|21253.96|21253.45|21253.45|21253.96|21253.96|21253.45|21253.45|0
1648822750000|2022-04-01 14:19:10|21253.22|21253.22|21253.27|21253.27|21253.46|21253.46|21253.22|21253.22|0
1648822760000|2022-04-01 14:19:20|21253.22|21253.22|21253.17|21253.17|21253.31|21253.31|21253.17|21253.17|0
1648822770000|2022-04-01 14:19:30|21253.58|21253.58|21252.11|21252.11|21253.6|21253.6|21252.11|21252.11|0
1648822780000|2022-04-01 14:19:40|21251.81|21251.81|21250.29|21250.29|21251.81|21251.81|21250.29|21250.29|0
1648822790000|2022-04-01 14:19:50|21250.34|21250.34|21250.05|21250.05|21250.34|21250.34|21249.92|21249.92|0
1648822800000|2022-04-01 14:20:00|21250.1|21250.1|21249.97|21249.97|21250.23|21250.23|21249.81|21249.81|0
1648822810000|2022-04-01 14:20:10|21250.02|21250.02|21250.16|21250.16|21250.43|21250.43|21250.02|21250.02|0
1648822820000|2022-04-01 14:20:20|21249.86|21249.86|21249.44|21249.44|21249.86|21249.86|21249.44|21249.44|0
1648822830000|2022-04-01 14:20:30|21249.32|21249.32|21246.07|21246.07|21249.47|21249.47|21246.07|21246.07|0
1648822840000|2022-04-01 14:20:40|21246.04|21246.04|21245.47|21245.47|21246.04|21246.04|21245.47|21245.47|0
1648822850000|2022-04-01 14:20:50|21245.55|21245.55|21245.51|21245.51|21245.64|21245.64|21245.51|21245.51|0
1648822860000|2022-04-01 14:21:00|21245.42|21245.42|21244.65|21244.65|21245.7|21245.7|21244.41|21244.41|0
1648822870000|2022-04-01 14:21:10|21244.7|21244.7|21244.57|21244.57|21244.8|21244.8|21244.52|21244.52|0
1648822880000|2022-04-01 14:21:20|21244.71|21244.71|21242.12|21242.12|21244.71|21244.71|21242.12|21242.12|0
1648822890000|2022-04-01 14:21:30|21242|21242|21241.06|21241.06|21242.06|21242.06|21241.06|21241.06|0
1648822900000|2022-04-01 14:21:40|21240.98|21240.98|21240.91|21240.91|21241.25|21241.25|21240.91|21240.91|0
1648822910000|2022-04-01 14:21:50|21240.96|21240.96|21240.83|21240.83|21241.01|21241.01|21240.55|21240.55|0
1648822920000|2022-04-01 14:22:00|21240.74|21240.74|21240.28|21240.28|21240.74|21240.74|21240.18|21240.18|0
1648822930000|2022-04-01 14:22:10|21240.25|21240.25|21240.26|21240.26|21240.29|21240.29|21240.02|21240.02|0
1648822940000|2022-04-01 14:22:20|21240.33|21240.33|21241.02|21241.02|21241.17|21241.17|21240.32|21240.32|0
1648822950000|2022-04-01 14:22:30|21241.08|21241.08|21241.61|21241.61|21241.61|21241.61|21241.08|21241.08|0
1648822960000|2022-04-01 14:22:40|21241.54|21241.54|21241.16|21241.16|21241.88|21241.88|21241.16|21241.16|0
1648822970000|2022-04-01 14:22:50|21241.1|21241.1|21240.92|21240.92|21241.1|21241.1|21240.86|21240.86|0
1648822980000|2022-04-01 14:23:00|21240.98|21240.98|21241.47|21241.47|21241.54|21241.54|21240.98|21240.98|0
1648822990000|2022-04-01 14:23:10|21241.49|21241.49|21241.89|21241.89|21242.01|21242.01|21241.43|21241.43|0
1648823000000|2022-04-01 14:23:20|21241.84|21241.84|21241.54|21241.54|21241.9|21241.9|21241.54|21241.54|0
1648823010000|2022-04-01 14:23:30|21241.47|21241.47|21240.92|21240.92|21241.47|21241.47|21240.92|21240.92|0
1648823020000|2022-04-01 14:23:40|21240.79|21240.79|21240.83|21240.83|21241.18|21241.18|21240.79|21240.79|0
1648823030000|2022-04-01 14:23:50|21240.88|21240.88|21240.94|21240.94|21241.15|21241.15|21240.88|21240.88|0
1648823040000|2022-04-01 14:24:00|21240.89|21240.89|21240.39|21240.39|21240.89|21240.89|21240.39|21240.39|0
1648823050000|2022-04-01 14:24:10|21240.28|21240.28|21237.73|21237.73|21240.28|21240.28|21237.73|21237.73|0
1648823060000|2022-04-01 14:24:20|21237.68|21237.68|21237.56|21237.56|21237.92|21237.92|21237.32|21237.32|0
1648823070000|2022-04-01 14:24:30|21237.42|21237.42|21237.23|21237.23|21237.61|21237.61|21237.19|21237.19|0
1648823080000|2022-04-01 14:24:40|21237.3|21237.3|21237.24|21237.24|21237.37|21237.37|21236.79|21236.79|0
1648823090000|2022-04-01 14:24:50|21237.3|21237.3|21237.58|21237.58|21237.58|21237.58|21237.13|21237.13|0
1648823100000|2022-04-01 14:25:00|21237.7|21237.7|21239.05|21239.05|21239.12|21239.12|21237.7|21237.7|0
1648823110000|2022-04-01 14:25:10|21238.98|21238.98|21239.04|21239.04|21239.41|21239.41|21238.98|21238.98|0
1648823120000|2022-04-01 14:25:20|21238.99|21238.99|21238.57|21238.57|21238.99|21238.99|21238.57|21238.57|0
1648823130000|2022-04-01 14:25:30|21238.55|21238.55|21238.5|21238.5|21238.65|21238.65|21238.5|21238.5|0
1648823140000|2022-04-01 14:25:40|21238.55|21238.55|21238.61|21238.61|21238.67|21238.67|21238.55|21238.55|0
1648823150000|2022-04-01 14:25:50|21238.38|21238.38|21237.34|21237.34|21238.47|21238.47|21237.34|21237.34|0
1648823160000|2022-04-01 14:26:00|21237.42|21237.42|21235.96|21235.96|21237.42|21237.42|21235.92|21235.92|0
1648823170000|2022-04-01 14:26:10|21236|21236|21235.55|21235.55|21236|21236|21235.4|21235.4|0
1648823180000|2022-04-01 14:26:20|21235.52|21235.52|21233.89|21233.89|21235.63|21235.63|21233.89|21233.89|0
1648823190000|2022-04-01 14:26:30|21233.98|21233.98|21231.68|21231.68|21233.98|21233.98|21231.68|21231.68|0
1648823200000|2022-04-01 14:26:40|21231.62|21231.62|21229.28|21229.28|21231.62|21231.62|21229.16|21229.16|0
1648823210000|2022-04-01 14:26:50|21229.34|21229.34|21227.12|21227.12|21229.51|21229.51|21227.12|21227.12|0
1648823220000|2022-04-01 14:27:00|21227.09|21227.09|21224.87|21224.87|21227.09|21227.09|21224.87|21224.87|0
1648823230000|2022-04-01 14:27:10|21224.52|21224.52|21223.89|21223.89|21224.52|21224.52|21223.86|21223.86|0
1648823240000|2022-04-01 14:27:20|21223.82|21223.82|21223.69|21223.69|21224.09|21224.09|21223.32|21223.32|0
1648823250000|2022-04-01 14:27:30|21223.71|21223.71|21223.16|21223.16|21223.86|21223.86|21223.11|21223.11|0
1648823260000|2022-04-01 14:27:40|21223|21223|21222.66|21222.66|21223.15|21223.15|21222.66|21222.66|0
1648823270000|2022-04-01 14:27:50|21222.59|21222.59|21222.7|21222.7|21222.75|21222.75|21222.48|21222.48|0
1648823280000|2022-04-01 14:28:00|21222.97|21222.97|21223.44|21223.44|21223.59|21223.59|21222.95|21222.95|0
1648823290000|2022-04-01 14:28:10|21223.47|21223.47|21223.51|21223.51|21223.66|21223.66|21223.4|21223.4|0
1648823300000|2022-04-01 14:28:20|21223.57|21223.57|21220.95|21220.95|21223.57|21223.57|21220.95|21220.95|0
1648823310000|2022-04-01 14:28:30|21220.91|21220.91|21219.35|21219.35|21220.91|21220.91|21219.26|21219.26|0
1648823320000|2022-04-01 14:28:40|21219.25|21219.25|21218.38|21218.38|21219.25|21219.25|21218.13|21218.13|0
1648823330000|2022-04-01 14:28:50|21218.31|21218.31|21217.88|21217.88|21218.31|21218.31|21217.8|21217.8|0
1648823340000|2022-04-01 14:29:00|21217.96|21217.96|21217.29|21217.29|21217.96|21217.96|21217.2|21217.2|0
1648823350000|2022-04-01 14:29:10|21217.22|21217.22|21217.58|21217.58|21217.7|21217.7|21217.08|21217.08|0
1648823360000|2022-04-01 14:29:20|21217.57|21217.57|21218.65|21218.65|21218.72|21218.72|21217.57|21217.57|0
1648823370000|2022-04-01 14:29:30|21218.59|21218.59|21220.35|21220.35|21220.35|21220.35|21218.59|21218.59|0
1648823380000|2022-04-01 14:29:40|21220.42|21220.42|21220.38|21220.38|21220.45|21220.45|21219.95|21219.95|0
1648823390000|2022-04-01 14:29:50|21220.43|21220.43|21222.1|21222.1|21222.1|21222.1|21220.43|21220.43|0
1648823400000|2022-04-01 14:30:00|21222.19|21222.19|21225.52|21225.52|21225.52|21225.52|21222.19|21222.19|0
1648823410000|2022-04-01 14:30:10|21225.58|21225.58|21226.47|21226.47|21226.47|21226.47|21225.58|21225.58|0
1648823420000|2022-04-01 14:30:20|21226.41|21226.41|21226.15|21226.15|21226.55|21226.55|21226.1|21226.1|0
1648823430000|2022-04-01 14:30:30|21226.23|21226.23|21226.24|21226.24|21226.38|21226.38|21225.49|21225.49|0
1648823440000|2022-04-01 14:30:40|21226.3|21226.3|21227.83|21227.83|21227.83|21227.83|21226.3|21226.3|0
1648823450000|2022-04-01 14:30:50|21227.96|21227.96|21228.28|21228.28|21228.3|21228.3|21227.96|21227.96|0
1648823460000|2022-04-01 14:31:00|21228.19|21228.19|21229.41|21229.41|21229.55|21229.55|21228.19|21228.19|0
1648823470000|2022-04-01 14:31:10|21229.47|21229.47|21231.94|21231.94|21231.94|21231.94|21229.42|21229.42|0
1648823480000|2022-04-01 14:31:20|21232|21232|21233.3|21233.3|21233.3|21233.3|21232|21232|0
1648823490000|2022-04-01 14:31:30|21233.39|21233.39|21232.48|21232.48|21233.43|21233.43|21232.44|21232.44|0
1648823500000|2022-04-01 14:31:40|21232.56|21232.56|21232.73|21232.73|21232.93|21232.93|21232.51|21232.51|0
1648823510000|2022-04-01 14:31:50|21232.62|21232.62|21233.09|21233.09|21233.09|21233.09|21232.62|21232.62|0
1648823520000|2022-04-01 14:32:00|21233.19|21233.19|21233.42|21233.42|21233.42|21233.42|21232.89|21232.89|0
1648823530000|2022-04-01 14:32:10|21233.39|21233.39|21233.22|21233.22|21233.67|21233.67|21233.17|21233.17|0
1648823540000|2022-04-01 14:32:20|21233.17|21233.17|21233.58|21233.58|21233.73|21233.73|21233.17|21233.17|0
1648823550000|2022-04-01 14:32:30|21233.78|21233.78|21233.27|21233.27|21233.89|21233.89|21233.19|21233.19|0
1648823560000|2022-04-01 14:32:40|21233.28|21233.28|21232.8|21232.8|21233.39|21233.39|21232.76|21232.76|0
1648823570000|2022-04-01 14:32:50|21232.75|21232.75|21233.63|21233.63|21233.63|21233.63|21232.69|21232.69|0
1648823580000|2022-04-01 14:33:00|21233.71|21233.71|21234.37|21234.37|21234.43|21234.43|21233.6|21233.6|0
1648823590000|2022-04-01 14:33:10|21234.34|21234.34|21233.94|21233.94|21234.39|21234.39|21233.91|21233.91|0
1648823600000|2022-04-01 14:33:20|21234.01|21234.01|21233.8|21233.8|21234.07|21234.07|21233.5|21233.5|0
1648823610000|2022-04-01 14:33:30|21233.9|21233.9|21232.64|21232.64|21233.9|21233.9|21232.64|21232.64|0
1648823620000|2022-04-01 14:33:40|21232.61|21232.61|21233.14|21233.14|21233.23|21233.23|21232.61|21232.61|0
1648823630000|2022-04-01 14:33:50|21233.05|21233.05|21233.3|21233.3|21233.45|21233.45|21232.94|21232.94|0
1648823640000|2022-04-01 14:34:00|21233.35|21233.35|21234.28|21234.28|21234.28|21234.28|21233.35|21233.35|0
1648823650000|2022-04-01 14:34:10|21234.35|21234.35|21235.29|21235.29|21235.47|21235.47|21234.35|21234.35|0
1648823660000|2022-04-01 14:34:20|21235.31|21235.31|21236.03|21236.03|21236.03|21236.03|21235.29|21235.29|0
1648823670000|2022-04-01 14:34:30|21236.1|21236.1|21236.53|21236.53|21236.53|21236.53|21236.1|21236.1|0
1648823680000|2022-04-01 14:34:40|21236.57|21236.57|21236.94|21236.94|21236.94|21236.94|21236.57|21236.57|0
1648823690000|2022-04-01 14:34:50|21236.97|21236.97|21237.31|21237.31|21237.52|21237.52|21236.97|21236.97|0
1648823700000|2022-04-01 14:35:00|21237.38|21237.38|21238.8|21238.8|21238.8|21238.8|21237.38|21237.38|0
1648823710000|2022-04-01 14:35:10|21239.01|21239.01|21238.89|21238.89|21239.04|21239.04|21238.89|21238.89|0
1648823720000|2022-04-01 14:35:20|21238.94|21238.94|21238.87|21238.87|21238.99|21238.99|21238.83|21238.83|0
1648823730000|2022-04-01 14:35:30|21238.97|21238.97|21239.06|21239.06|21239.12|21239.12|21238.76|21238.76|0
1648823740000|2022-04-01 14:35:40|21239.28|21239.28|21239.16|21239.16|21239.53|21239.53|21239.05|21239.05|0
1648823750000|2022-04-01 14:35:50|21239.01|21239.01|21240.34|21240.34|21240.34|21240.34|21239.01|21239.01|0
1648823760000|2022-04-01 14:36:00|21240.47|21240.47|21241.25|21241.25|21241.25|21241.25|21240.4|21240.4|0
1648823770000|2022-04-01 14:36:10|21241.38|21241.38|21241.82|21241.82|21242.09|21242.09|21241.38|21241.38|0
1648823780000|2022-04-01 14:36:20|21241.69|21241.69|21242.6|21242.6|21242.66|21242.66|21241.61|21241.61|0
1648823790000|2022-04-01 14:36:30|21242.61|21242.61|21242.83|21242.83|21242.93|21242.93|21242.56|21242.56|0
1648823800000|2022-04-01 14:36:40|21242.96|21242.96|21243.12|21243.12|21243.29|21243.29|21242.86|21242.86|0
1648823810000|2022-04-01 14:36:50|21242.97|21242.97|21241.49|21241.49|21242.97|21242.97|21241.49|21241.49|0
1648823820000|2022-04-01 14:37:00|21241.41|21241.41|21241.03|21241.03|21241.44|21241.44|21240.57|21240.57|0
1648823830000|2022-04-01 14:37:10|21240.95|21240.95|21241.13|21241.13|21241.13|21241.13|21240.84|21240.84|0
1648823840000|2022-04-01 14:37:20|21241.19|21241.19|21240.25|21240.25|21241.19|21241.19|21240.25|21240.25|0
1648823850000|2022-04-01 14:37:30|21240.07|21240.07|21240.16|21240.16|21240.16|21240.16|21239.8|21239.8|0
1648823860000|2022-04-01 14:37:40|21240.23|21240.23|21240.24|21240.24|21240.38|21240.38|21240.23|21240.23|0
1648823870000|2022-04-01 14:37:50|21240.21|21240.21|21239.65|21239.65|21240.47|21240.47|21239.65|21239.65|0
1648823880000|2022-04-01 14:38:00|21239.62|21239.62|21238.33|21238.33|21239.67|21239.67|21238.33|21238.33|0
1648823890000|2022-04-01 14:38:10|21238.05|21238.05|21238.07|21238.07|21238.12|21238.12|21237.86|21237.86|0
1648823900000|2022-04-01 14:38:20|21237.96|21237.96|21237.86|21237.86|21238.04|21238.04|21237.82|21237.82|0
1648823910000|2022-04-01 14:38:30|21237.79|21237.79|21237.45|21237.45|21237.8|21237.8|21237.35|21237.35|0
1648823920000|2022-04-01 14:38:40|21237.54|21237.54|21237.02|21237.02|21237.66|21237.66|21236.88|21236.88|0
1648823930000|2022-04-01 14:38:50|21236.98|21236.98|21237.59|21237.59|21237.8|21237.8|21236.98|21236.98|0
1648823940000|2022-04-01 14:39:00|21237.42|21237.42|21235.55|21235.55|21237.55|21237.55|21235.4|21235.4|0
1648823950000|2022-04-01 14:39:10|21235.49|21235.49|21234.6|21234.6|21235.65|21235.65|21234.6|21234.6|0
1648823960000|2022-04-01 14:39:20|21234.45|21234.45|21233.9|21233.9|21234.64|21234.64|21233.9|21233.9|0
1648823970000|2022-04-01 14:39:30|21233.83|21233.83|21233.81|21233.81|21233.94|21233.94|21233.54|21233.54|0
1648823980000|2022-04-01 14:39:40|21233.75|21233.75|21234.08|21234.08|21234.16|21234.16|21233.75|21233.75|0
1648823990000|2022-04-01 14:39:50|21234.05|21234.05|21234.92|21234.92|21235.01|21235.01|21234.05|21234.05|0
1648824000000|2022-04-01 14:40:00|21235.01|21235.01|21235.21|21235.21|21235.21|21235.21|21234.7|21234.7|0
1648824010000|2022-04-01 14:40:10|21235.17|21235.17|21235.66|21235.66|21235.74|21235.74|21235.15|21235.15|0
1648824020000|2022-04-01 14:40:20|21235.8|21235.8|21236.01|21236.01|21236.17|21236.17|21235.8|21235.8|0
1648824030000|2022-04-01 14:40:30|21236.05|21236.05|21236.22|21236.22|21236.31|21236.31|21236.05|21236.05|0
1648824040000|2022-04-01 14:40:40|21236.16|21236.16|21236.45|21236.45|21236.69|21236.69|21236.16|21236.16|0
1648824050000|2022-04-01 14:40:50|21236.43|21236.43|21236.56|21236.56|21236.56|21236.56|21236.35|21236.35|0
1648824060000|2022-04-01 14:41:00|21236.48|21236.48|21235.46|21235.46|21236.48|21236.48|21235.43|21235.43|0
1648824070000|2022-04-01 14:41:10|21235.43|21235.43|21234.41|21234.41|21235.45|21235.45|21234.41|21234.41|0
1648824080000|2022-04-01 14:41:20|21234.34|21234.34|21233.74|21233.74|21234.42|21234.42|21233.74|21233.74|0
1648824090000|2022-04-01 14:41:30|21233.8|21233.8|21233.45|21233.45|21233.84|21233.84|21233.44|21233.44|0
1648824100000|2022-04-01 14:41:40|21233.28|21233.28|21232.11|21232.11|21233.71|21233.71|21231.85|21231.85|0
1648824110000|2022-04-01 14:41:50|21232.18|21232.18|21231.99|21231.99|21232.18|21232.18|21231.65|21231.65|0
1648824120000|2022-04-01 14:42:00|21232.04|21232.04|21231.19|21231.19|21232.04|21232.04|21231.14|21231.14|0
1648824130000|2022-04-01 14:42:10|21231.04|21231.04|21231.38|21231.38|21231.38|21231.38|21230.73|21230.73|0
1648824140000|2022-04-01 14:42:20|21231.25|21231.25|21231.51|21231.51|21231.51|21231.51|21231.19|21231.19|0
1648824150000|2022-04-01 14:42:30|21231.6|21231.6|21231.7|21231.7|21231.84|21231.84|21231.6|21231.6|0
1648824160000|2022-04-01 14:42:40|21231.78|21231.78|21231.62|21231.62|21231.8|21231.8|21231.62|21231.62|0
1648824170000|2022-04-01 14:42:50|21231.51|21231.51|21231.48|21231.48|21231.53|21231.53|21231.34|21231.34|0
1648824180000|2022-04-01 14:43:00|21231.4|21231.4|21230.99|21230.99|21231.4|21231.4|21230.99|21230.99|0
1648824190000|2022-04-01 14:43:10|21231.02|21231.02|21231.06|21231.06|21231.33|21231.33|21231|21231|0
1648824200000|2022-04-01 14:43:20|21230.92|21230.92|21230.66|21230.66|21230.92|21230.92|21230.62|21230.62|0
1648824210000|2022-04-01 14:43:30|21230.62|21230.62|21230.93|21230.93|21230.93|21230.93|21230.62|21230.62|0
1648824220000|2022-04-01 14:43:40|21231.08|21231.08|21231.51|21231.51|21231.51|21231.51|21230.91|21230.91|0
1648824230000|2022-04-01 14:43:50|21231.47|21231.47|21232.23|21232.23|21232.23|21232.23|21231.47|21231.47|0
1648824240000|2022-04-01 14:44:00|21232.28|21232.28|21232.61|21232.61|21232.73|21232.73|21232.19|21232.19|0
1648824250000|2022-04-01 14:44:10|21232.74|21232.74|21232.95|21232.95|21233.08|21233.08|21232.71|21232.71|0
1648824260000|2022-04-01 14:44:20|21232.98|21232.98|21232.76|21232.76|21233|21233|21232.66|21232.66|0
1648824270000|2022-04-01 14:44:30|21232.83|21232.83|21232.59|21232.59|21232.87|21232.87|21232.59|21232.59|0
1648824280000|2022-04-01 14:44:40|21232.66|21232.66|21233.41|21233.41|21233.41|21233.41|21232.66|21232.66|0
1648824290000|2022-04-01 14:44:50|21233.48|21233.48|21233.61|21233.61|21233.61|21233.61|21233.39|21233.39|0
1648824300000|2022-04-01 14:45:00|21233.55|21233.55|21234.54|21234.54|21234.54|21234.54|21233.48|21233.48|0
1648824310000|2022-04-01 14:45:10|21234.43|21234.43|21234.79|21234.79|21234.8|21234.8|21234.38|21234.38|0
1648824320000|2022-04-01 14:45:20|21234.97|21234.97|21234.55|21234.55|21235.58|21235.58|21234.55|21234.55|0
1648824330000|2022-04-01 14:45:30|21234.58|21234.58|21235.48|21235.48|21235.48|21235.48|21234.58|21234.58|0
1648824340000|2022-04-01 14:45:40|21235.55|21235.55|21235.36|21235.36|21235.74|21235.74|21235.36|21235.36|0
1648824350000|2022-04-01 14:45:50|21235.24|21235.24|21235.1|21235.1|21235.34|21235.34|21234.84|21234.84|0
1648824360000|2022-04-01 14:46:00|21235.03|21235.03|21234.72|21234.72|21235.03|21235.03|21234.62|21234.62|0
1648824370000|2022-04-01 14:46:10|21234.8|21234.8|21234.97|21234.97|21235.11|21235.11|21234.8|21234.8|0
1648824380000|2022-04-01 14:46:20|21234.85|21234.85|21235.01|21235.01|21235.01|21235.01|21234.78|21234.78|0
1648824390000|2022-04-01 14:46:30|21234.96|21234.96|21235.73|21235.73|21235.73|21235.73|21234.96|21234.96|0
1648824400000|2022-04-01 14:46:40|21235.8|21235.8|21236.63|21236.63|21236.63|21236.63|21235.59|21235.59|0
1648824410000|2022-04-01 14:46:50|21236.72|21236.72|21236.9|21236.9|21237|21237|21236.72|21236.72|0
1648824420000|2022-04-01 14:47:00|21236.99|21236.99|21237.7|21237.7|21237.7|21237.7|21236.99|21236.99|0
1648824430000|2022-04-01 14:47:10|21237.78|21237.78|21237.83|21237.83|21237.88|21237.88|21237.56|21237.56|0
1648824440000|2022-04-01 14:47:20|21237.82|21237.82|21238.35|21238.35|21238.35|21238.35|21237.8|21237.8|0
1648824450000|2022-04-01 14:47:30|21238.41|21238.41|21239.02|21239.02|21239.07|21239.07|21238.41|21238.41|0
1648824460000|2022-04-01 14:47:40|21239.09|21239.09|21239.16|21239.16|21239.39|21239.39|21239.09|21239.09|0
1648824470000|2022-04-01 14:47:50|21239.22|21239.22|21239.21|21239.21|21239.29|21239.29|21239.13|21239.13|0
1648824480000|2022-04-01 14:48:00|21239.35|21239.35|21240.09|21240.09|21240.09|21240.09|21239.24|21239.24|0
1648824490000|2022-04-01 14:48:10|21240.14|21240.14|21240.96|21240.96|21240.96|21240.96|21240.14|21240.14|0
1648824500000|2022-04-01 14:48:20|21240.93|21240.93|21241.16|21241.16|21241.16|21241.16|21240.81|21240.81|0
1648824510000|2022-04-01 14:48:30|21241.22|21241.22|21241.04|21241.04|21241.35|21241.35|21240.95|21240.95|0
1648824520000|2022-04-01 14:48:40|21240.95|21240.95|21240.72|21240.72|21240.96|21240.96|21240.49|21240.49|0
1648824530000|2022-04-01 14:48:50|21240.66|21240.66|21240.7|21240.7|21240.77|21240.77|21240.61|21240.61|0
1648824540000|2022-04-01 14:49:00|21240.64|21240.64|21240.1|21240.1|21240.75|21240.75|21240.08|21240.08|0
1648824550000|2022-04-01 14:49:10|21239.98|21239.98|21239.73|21239.73|21240.03|21240.03|21239.67|21239.67|0
1648824560000|2022-04-01 14:49:20|21239.79|21239.79|21239.86|21239.86|21239.86|21239.86|21239.57|21239.57|0
1648824570000|2022-04-01 14:49:30|21239.88|21239.88|21239.79|21239.79|21240.03|21240.03|21239.79|21239.79|0
1648824580000|2022-04-01 14:49:40|21239.48|21239.48|21239.14|21239.14|21239.48|21239.48|21239|21239|0
1648824590000|2022-04-01 14:49:50|21239.21|21239.21|21238.82|21238.82|21239.21|21239.21|21238.67|21238.67|0
1648824600000|2022-04-01 14:50:00|21238.84|21238.84|21239.96|21239.96|21239.96|21239.96|21238.84|21238.84|0
1648824610000|2022-04-01 14:50:10|21239.82|21239.82|21239.11|21239.11|21239.82|21239.82|21239.11|21239.11|0
1648824620000|2022-04-01 14:50:20|21239.21|21239.21|21239.45|21239.45|21239.45|21239.45|21238.94|21238.94|0
1648824630000|2022-04-01 14:50:30|21239.52|21239.52|21239.97|21239.97|21240.1|21240.1|21239.52|21239.52|0
1648824640000|2022-04-01 14:50:40|21240.02|21240.02|21239.91|21239.91|21240.35|21240.35|21239.79|21239.79|0
1648824650000|2022-04-01 14:50:50|21239.8|21239.8|21239.65|21239.65|21239.89|21239.89|21239.65|21239.65|0
1648824660000|2022-04-01 14:51:00|21239.7|21239.7|21240.02|21240.02|21240.02|21240.02|21239.43|21239.43|0
1648824670000|2022-04-01 14:51:10|21240.04|21240.04|21240.36|21240.36|21240.36|21240.36|21239.84|21239.84|0
1648824680000|2022-04-01 14:51:20|21240.15|21240.15|21240.99|21240.99|21240.99|21240.99|21240.15|21240.15|0
1648824690000|2022-04-01 14:51:30|21241.02|21241.02|21241.63|21241.63|21241.63|21241.63|21241.02|21241.02|0
1648824700000|2022-04-01 14:51:40|21241.66|21241.66|21242.02|21242.02|21242.02|21242.02|21241.51|21241.51|0
1648824710000|2022-04-01 14:51:50|21242.32|21242.32|21242.78|21242.78|21242.85|21242.85|21242.26|21242.26|0
1648824720000|2022-04-01 14:52:00|21242.81|21242.81|21243.38|21243.38|21243.53|21243.53|21242.77|21242.77|0
1648824730000|2022-04-01 14:52:10|21243.29|21243.29|21243.85|21243.85|21243.92|21243.92|21243.22|21243.22|0
1648824740000|2022-04-01 14:52:20|21243.9|21243.9|21244.84|21244.84|21244.84|21244.84|21243.9|21243.9|0
1648824750000|2022-04-01 14:52:30|21244.91|21244.91|21245.78|21245.78|21245.78|21245.78|21244.91|21244.91|0
1648824760000|2022-04-01 14:52:40|21245.85|21245.85|21246.58|21246.58|21246.58|21246.58|21245.85|21245.85|0
1648824770000|2022-04-01 14:52:50|21246.55|21246.55|21246.41|21246.41|21246.55|21246.55|21246.08|21246.08|0
1648824780000|2022-04-01 14:53:00|21246.52|21246.52|21247.07|21247.07|21247.07|21247.07|21246.52|21246.52|0
1648824790000|2022-04-01 14:53:10|21247.12|21247.12|21247.6|21247.6|21247.6|21247.6|21247.12|21247.12|0
1648824800000|2022-04-01 14:53:20|21247.68|21247.68|21248.36|21248.36|21248.47|21248.47|21247.59|21247.59|0
1648824810000|2022-04-01 14:53:30|21248.14|21248.14|21248.14|21248.14|21248.14|21248.14|21247.87|21247.87|0
1648824820000|2022-04-01 14:53:40|21248.07|21248.07|21247.74|21247.74|21248.07|21248.07|21247.6|21247.6|0
1648824830000|2022-04-01 14:53:50|21247.62|21247.62|21248.27|21248.27|21248.27|21248.27|21247.62|21247.62|0
1648824840000|2022-04-01 14:54:00|21248.45|21248.45|21248.47|21248.47|21248.51|21248.51|21248.19|21248.19|0
1648824850000|2022-04-01 14:54:10|21248.4|21248.4|21248.6|21248.6|21248.61|21248.61|21248.29|21248.29|0
1648824860000|2022-04-01 14:54:20|21248.69|21248.69|21249.05|21249.05|21249.13|21249.13|21248.69|21248.69|0
1648824870000|2022-04-01 14:54:30|21248.88|21248.88|21248.82|21248.82|21248.93|21248.93|21248.82|21248.82|0
1648824880000|2022-04-01 14:54:40|21248.89|21248.89|21249.41|21249.41|21249.5|21249.5|21248.89|21248.89|0
1648824890000|2022-04-01 14:54:50|21249.26|21249.26|21250.07|21250.07|21250.07|21250.07|21249.26|21249.26|0
1648824900000|2022-04-01 14:55:00|21250.2|21250.2|21251.11|21251.11|21251.11|21251.11|21250.13|21250.13|0
1648824910000|2022-04-01 14:55:10|21251.02|21251.02|21250.12|21250.12|21251.02|21251.02|21250.12|21250.12|0
1648824920000|2022-04-01 14:55:20|21250.23|21250.23|21249.33|21249.33|21250.23|21250.23|21249.19|21249.19|0
1648824930000|2022-04-01 14:55:30|21249.29|21249.29|21249.02|21249.02|21249.31|21249.31|21248.99|21248.99|0
1648824940000|2022-04-01 14:55:40|21248.87|21248.87|21248.29|21248.29|21248.87|21248.87|21248.25|21248.25|0
1648824950000|2022-04-01 14:55:50|21248.24|21248.24|21246.76|21246.76|21248.24|21248.24|21246.76|21246.76|0
1648824960000|2022-04-01 14:56:00|21246.97|21246.97|21245.3|21245.3|21246.97|21246.97|21245.3|21245.3|0
1648824970000|2022-04-01 14:56:10|21245.21|21245.21|21244.57|21244.57|21245.26|21245.26|21244.53|21244.53|0
1648824980000|2022-04-01 14:56:20|21244.54|21244.54|21244.41|21244.41|21244.54|21244.54|21244.26|21244.26|0
1648824990000|2022-04-01 14:56:30|21244.39|21244.39|21244.59|21244.59|21244.59|21244.59|21244.18|21244.18|0
1648825000000|2022-04-01 14:56:40|21244.74|21244.74|21244.79|21244.79|21244.79|21244.79|21244.5|21244.5|0
1648825010000|2022-04-01 14:56:50|21244.74|21244.74|21244.65|21244.65|21244.84|21244.84|21244.65|21244.65|0
1648825020000|2022-04-01 14:57:00|21244.85|21244.85|21245.07|21245.07|21245.22|21245.22|21244.41|21244.41|0
1648825030000|2022-04-01 14:57:10|21245.03|21245.03|21245.34|21245.34|21245.34|21245.34|21245.03|21245.03|0
1648825040000|2022-04-01 14:57:20|21245.4|21245.4|21245.72|21245.72|21245.91|21245.91|21245.4|21245.4|0
1648825050000|2022-04-01 14:57:30|21245.68|21245.68|21246.09|21246.09|21246.1|21246.1|21245.68|21245.68|0
1648825060000|2022-04-01 14:57:40|21245.96|21245.96|21245.77|21245.77|21246.1|21246.1|21245.75|21245.75|0
1648825070000|2022-04-01 14:57:50|21245.85|21245.85|21245.51|21245.51|21245.9|21245.9|21245.46|21245.46|0
1648825080000|2022-04-01 14:58:00|21245.45|21245.45|21245.25|21245.25|21245.61|21245.61|21245.25|21245.25|0
1648825090000|2022-04-01 14:58:10|21245.43|21245.43|21245.87|21245.87|21245.96|21245.96|21245.43|21245.43|0
1648825100000|2022-04-01 14:58:20|21246.03|21246.03|21245.87|21245.87|21246.03|21246.03|21245.54|21245.54|0
1648825110000|2022-04-01 14:58:30|21246.02|21246.02|21245.86|21245.86|21246.49|21246.49|21245.83|21245.83|0
1648825120000|2022-04-01 14:58:40|21245.91|21245.91|21246.41|21246.41|21246.41|21246.41|21245.87|21245.87|0
1648825130000|2022-04-01 14:58:50|21246.49|21246.49|21246.13|21246.13|21246.49|21246.49|21245.93|21245.93|0
1648825140000|2022-04-01 14:59:00|21246.07|21246.07|21246.05|21246.05|21246.07|21246.07|21245.43|21245.43|0
1648825150000|2022-04-01 14:59:10|21246.18|21246.18|21245.66|21245.66|21246.18|21246.18|21245.48|21245.48|0
1648825160000|2022-04-01 14:59:20|21244.98|21244.98|21245.41|21245.41|21245.41|21245.41|21244.98|21244.98|0
1648825170000|2022-04-01 14:59:30|21245.46|21245.46|21245.25|21245.25|21245.46|21245.46|21245|21245|0
1648825180000|2022-04-01 14:59:40|21245.16|21245.16|21245.22|21245.22|21245.34|21245.34|21245|21245|0
1648825190000|2022-04-01 14:59:50|21245.08|21245.08|21245.72|21245.72|21245.72|21245.72|21244.67|21244.67|0
1648825200000|2022-04-01 15:00:00|21245.67|21245.67|21245.68|21245.68|21246.03|21246.03|21245.56|21245.56|0
1648825210000|2022-04-01 15:00:10|21245.71|21245.71|21245.08|21245.08|21245.71|21245.71|21245.02|21245.02|0
1648825220000|2022-04-01 15:00:20|21245.03|21245.03|21244.87|21244.87|21245.26|21245.26|21244.84|21244.84|0
1648825230000|2022-04-01 15:00:30|21244.99|21244.99|21244.99|21244.99|21245.23|21245.23|21244.88|21244.88|0
1648825240000|2022-04-01 15:00:40|21244.89|21244.89|21245.07|21245.07|21245.09|21245.09|21244.89|21244.89|0
1648825250000|2022-04-01 15:00:50|21245.03|21245.03|21245.17|21245.17|21245.22|21245.22|21244.92|21244.92|0
1648825260000|2022-04-01 15:01:00|21245.25|21245.25|21245.65|21245.65|21245.77|21245.77|21245.25|21245.25|0
1648825270000|2022-04-01 15:01:10|21245.7|21245.7|21246.31|21246.31|21246.31|21246.31|21245.7|21245.7|0
1648825280000|2022-04-01 15:01:20|21246.28|21246.28|21246.25|21246.25|21246.29|21246.29|21245.95|21245.95|0
1648825290000|2022-04-01 15:01:30|21246.39|21246.39|21246.45|21246.45|21246.58|21246.58|21246.36|21246.36|0
1648825300000|2022-04-01 15:01:40|21246.43|21246.43|21246.16|21246.16|21246.43|21246.43|21246.09|21246.09|0
1648825310000|2022-04-01 15:01:50|21246.18|21246.18|21246.56|21246.56|21246.83|21246.83|21246.1|21246.1|0
1648825320000|2022-04-01 15:02:00|21246.48|21246.48|21246.19|21246.19|21246.51|21246.51|21246.19|21246.19|0
1648825330000|2022-04-01 15:02:10|21246.24|21246.24|21246.11|21246.11|21246.32|21246.32|21246.08|21246.08|0
1648825340000|2022-04-01 15:02:20|21246.2|21246.2|21246.77|21246.77|21246.77|21246.77|21246.2|21246.2|0
1648825350000|2022-04-01 15:02:30|21246.84|21246.84|21246.9|21246.9|21246.9|21246.9|21246.75|21246.75|0
1648825360000|2022-04-01 15:02:40|21246.76|21246.76|21246.53|21246.53|21246.79|21246.79|21246.21|21246.21|0
1648825370000|2022-04-01 15:02:50|21246.52|21246.52|21247.71|21247.71|21247.74|21247.74|21246.52|21246.52|0
1648825380000|2022-04-01 15:03:00|21247.78|21247.78|21247.68|21247.68|21247.91|21247.91|21247.4|21247.4|0
1648825390000|2022-04-01 15:03:10|21247.7|21247.7|21247.67|21247.67|21247.9|21247.9|21247.47|21247.47|0
1648825400000|2022-04-01 15:03:20|21247.75|21247.75|21247.68|21247.68|21247.75|21247.75|21247.55|21247.55|0
1648825410000|2022-04-01 15:03:30|21247.85|21247.85|21248.27|21248.27|21248.28|21248.28|21247.85|21247.85|0
1648825420000|2022-04-01 15:03:40|21248.35|21248.35|21248.69|21248.69|21248.76|21248.76|21248.29|21248.29|0
1648825430000|2022-04-01 15:03:50|21248.9|21248.9|21249.49|21249.49|21249.49|21249.49|21248.9|21248.9|0
1648825440000|2022-04-01 15:04:00|21249.94|21249.94|21250.06|21250.06|21250.18|21250.18|21249.68|21249.68|0
1648825450000|2022-04-01 15:04:10|21250.12|21250.12|21249.68|21249.68|21250.16|21250.16|21249.68|21249.68|0
1648825460000|2022-04-01 15:04:20|21249.71|21249.71|21250.36|21250.36|21250.36|21250.36|21249.68|21249.68|0
1648825470000|2022-04-01 15:04:30|21250.34|21250.34|21250.01|21250.01|21250.34|21250.34|21250.01|21250.01|0
1648825480000|2022-04-01 15:04:40|21250.05|21250.05|21250.15|21250.15|21250.26|21250.26|21250.05|21250.05|0
1648825490000|2022-04-01 15:04:50|21250.2|21250.2|21250.48|21250.48|21250.57|21250.57|21250.17|21250.17|0
1648825500000|2022-04-01 15:05:00|21250.51|21250.51|21249.5|21249.5|21250.51|21250.51|21249.36|21249.36|0
1648825510000|2022-04-01 15:05:10|21249.43|21249.43|21247.96|21247.96|21249.5|21249.5|21247.91|21247.91|0
1648825520000|2022-04-01 15:05:20|21247.91|21247.91|21247.45|21247.45|21247.93|21247.93|21247.27|21247.27|0
1648825530000|2022-04-01 15:05:30|21247.5|21247.5|21247.95|21247.95|21248.05|21248.05|21247.27|21247.27|0
1648825540000|2022-04-01 15:05:40|21248.17|21248.17|21248.36|21248.36|21248.53|21248.53|21247.97|21247.97|0
1648825550000|2022-04-01 15:05:50|21248.47|21248.47|21249.89|21249.89|21249.89|21249.89|21248.46|21248.46|0
1648825560000|2022-04-01 15:06:00|21249.86|21249.86|21249.97|21249.97|21250.44|21250.44|21249.86|21249.86|0
1648825570000|2022-04-01 15:06:10|21249.95|21249.95|21249.81|21249.81|21250.19|21250.19|21249.81|21249.81|0
1648825580000|2022-04-01 15:06:20|21249.66|21249.66|21249.2|21249.2|21249.66|21249.66|21248.97|21248.97|0
1648825590000|2022-04-01 15:06:30|21249.14|21249.14|21249.44|21249.44|21249.77|21249.77|21249.14|21249.14|0
1648825600000|2022-04-01 15:06:40|21249.4|21249.4|21249.02|21249.02|21249.41|21249.41|21248.94|21248.94|0
1648825610000|2022-04-01 15:06:50|21248.97|21248.97|21248.41|21248.41|21249|21249|21248.24|21248.24|0
1648825620000|2022-04-01 15:07:00|21248.38|21248.38|21248.14|21248.14|21248.55|21248.55|21247.92|21247.92|0
1648825630000|2022-04-01 15:07:10|21248.18|21248.18|21247.41|21247.41|21248.18|21248.18|21247.08|21247.08|0
1648825640000|2022-04-01 15:07:20|21247.45|21247.45|21247.01|21247.01|21247.57|21247.57|21247.01|21247.01|0
1648825650000|2022-04-01 15:07:30|21246.99|21246.99|21245.22|21245.22|21246.99|21246.99|21245.22|21245.22|0
1648825660000|2022-04-01 15:07:40|21245.28|21245.28|21245.08|21245.08|21245.4|21245.4|21245.06|21245.06|0
1648825670000|2022-04-01 15:07:50|21245.02|21245.02|21245.24|21245.24|21245.24|21245.24|21244.79|21244.79|0
1648825680000|2022-04-01 15:08:00|21245.69|21245.69|21246.69|21246.69|21246.9|21246.9|21245.69|21245.69|0
1648825690000|2022-04-01 15:08:10|21246.63|21246.63|21246.96|21246.96|21246.96|21246.96|21246.08|21246.08|0
1648825700000|2022-04-01 15:08:20|21246.89|21246.89|21247.37|21247.37|21247.38|21247.38|21246.89|21246.89|0
1648825710000|2022-04-01 15:08:30|21247.42|21247.42|21247.92|21247.92|21247.92|21247.92|21247.39|21247.39|0
1648825720000|2022-04-01 15:08:40|21247.98|21247.98|21247.98|21247.98|21248.12|21248.12|21247.97|21247.97|0
1648825730000|2022-04-01 15:08:50|21248.28|21248.28|21248.35|21248.35|21248.49|21248.49|21248.25|21248.25|0
1648825740000|2022-04-01 15:09:00|21248.19|21248.19|21249.4|21249.4|21249.4|21249.4|21248.19|21248.19|0
1648825750000|2022-04-01 15:09:10|21249.67|21249.67|21250.93|21250.93|21250.93|21250.93|21249.56|21249.56|0
1648825760000|2022-04-01 15:09:20|21250.97|21250.97|21252.63|21252.63|21252.71|21252.71|21250.97|21250.97|0
1648825770000|2022-04-01 15:09:30|21252.58|21252.58|21253.41|21253.41|21253.41|21253.41|21252.58|21252.58|0
1648825780000|2022-04-01 15:09:40|21253.47|21253.47|21254.5|21254.5|21254.63|21254.63|21253.47|21253.47|0
1648825790000|2022-04-01 15:09:50|21254.58|21254.58|21254.71|21254.71|21254.82|21254.82|21254.48|21254.48|0
1648825800000|2022-04-01 15:10:00|21254.73|21254.73|21254.59|21254.59|21254.91|21254.91|21254.59|21254.59|0
1648825810000|2022-04-01 15:10:10|21254.43|21254.43|21255.16|21255.16|21255.16|21255.16|21254.38|21254.38|0
1648825820000|2022-04-01 15:10:20|21255.08|21255.08|21254.84|21254.84|21255.08|21255.08|21254.72|21254.72|0
1648825830000|2022-04-01 15:10:30|21254.67|21254.67|21254.29|21254.29|21254.74|21254.74|21254.29|21254.29|0
1648825840000|2022-04-01 15:10:40|21254.24|21254.24|21254.34|21254.34|21254.41|21254.41|21253.96|21253.96|0
1648825850000|2022-04-01 15:10:50|21254.31|21254.31|21254.25|21254.25|21254.42|21254.42|21254.11|21254.11|0
1648825860000|2022-04-01 15:11:00|21254.31|21254.31|21254.76|21254.76|21254.76|21254.76|21254.31|21254.31|0
1648825870000|2022-04-01 15:11:10|21254.85|21254.85|21254.75|21254.75|21255.12|21255.12|21254.75|21254.75|0
1648825880000|2022-04-01 15:11:20|21254.86|21254.86|21255.18|21255.18|21255.29|21255.29|21254.8|21254.8|0
1648825890000|2022-04-01 15:11:30|21255.3|21255.3|21254.98|21254.98|21255.3|21255.3|21254.93|21254.93|0
1648825900000|2022-04-01 15:11:40|21254.91|21254.91|21254.94|21254.94|21255.09|21255.09|21254.76|21254.76|0
1648825910000|2022-04-01 15:11:50|21254.99|21254.99|21254.65|21254.65|21255.11|21255.11|21254.65|21254.65|0
1648825920000|2022-04-01 15:12:00|21254.58|21254.58|21255.37|21255.37|21255.37|21255.37|21254.58|21254.58|0
1648825930000|2022-04-01 15:12:10|21255.27|21255.27|21255.62|21255.62|21256|21256|21255.23|21255.23|0
1648825940000|2022-04-01 15:12:20|21255.73|21255.73|21255.9|21255.9|21256.13|21256.13|21255.65|21255.65|0
1648825950000|2022-04-01 15:12:30|21255.88|21255.88|21255.55|21255.55|21256.01|21256.01|21255.55|21255.55|0
1648825960000|2022-04-01 15:12:40|21255.58|21255.58|21253.9|21253.9|21255.58|21255.58|21253.83|21253.83|0
1648825970000|2022-04-01 15:12:50|21253.87|21253.87|21253.24|21253.24|21253.87|21253.87|21253.12|21253.12|0
1648825980000|2022-04-01 15:13:00|21253.18|21253.18|21252.19|21252.19|21253.18|21253.18|21252.12|21252.12|0
1648825990000|2022-04-01 15:13:10|21252.22|21252.22|21251.13|21251.13|21252.43|21252.43|21251.13|21251.13|0
1648826000000|2022-04-01 15:13:20|21251.06|21251.06|21250.11|21250.11|21251.07|21251.07|21250.11|21250.11|0
1648826050000|2022-04-01 15:14:10|21242.76|21242.76|21241.65|21241.65|21242.76|21242.76|21241.59|21241.59|0
1648826060000|2022-04-01 15:14:20|21241.83|21241.83|21242.33|21242.33|21242.44|21242.44|21241.75|21241.75|0
1648826070000|2022-04-01 15:14:30|21242.38|21242.38|21242.31|21242.31|21242.38|21242.38|21242.14|21242.14|0
1648826080000|2022-04-01 15:14:40|21240.98|21240.98|21240.71|21240.71|21240.98|21240.98|21240.7|21240.7|0
1648826090000|2022-04-01 15:14:50|21240.57|21240.57|21240.1|21240.1|21240.57|21240.57|21240.03|21240.03|0
1648826100000|2022-04-01 15:15:00|21240.04|21240.04|21240.03|21240.03|21240.04|21240.04|21239.15|21239.15|0
1648826110000|2022-04-01 15:15:10|21239.96|21239.96|21239.03|21239.03|21239.96|21239.96|21238.96|21238.96|0
1648826120000|2022-04-01 15:15:20|21238.96|21238.96|21238.42|21238.42|21238.96|21238.96|21238.29|21238.29|0
1648826130000|2022-04-01 15:15:30|21238.51|21238.51|21238.36|21238.36|21238.51|21238.51|21237.95|21237.95|0
1648826140000|2022-04-01 15:15:40|21238.26|21238.26|21238.16|21238.16|21238.36|21238.36|21238.09|21238.09|0
1648826150000|2022-04-01 15:15:50|21238.11|21238.11|21238.43|21238.43|21238.73|21238.73|21238.11|21238.11|0
1648826160000|2022-04-01 15:16:00|21238.41|21238.41|21237.82|21237.82|21238.44|21238.44|21237.77|21237.77|0
1648826170000|2022-04-01 15:16:10|21238.19|21238.19|21238.15|21238.15|21238.38|21238.38|21238.12|21238.12|0
1648826180000|2022-04-01 15:16:20|21238.19|21238.19|21238.1|21238.1|21238.28|21238.28|21238.1|21238.1|0
1648826190000|2022-04-01 15:16:30|21237.99|21237.99|21236.53|21236.53|21237.99|21237.99|21236.53|21236.53|0
1648826200000|2022-04-01 15:16:40|21236.73|21236.73|21237.5|21237.5|21237.5|21237.5|21236.73|21236.73|0
1648826210000|2022-04-01 15:16:50|21237.43|21237.43|21237.06|21237.06|21237.43|21237.43|21236.94|21236.94|0
1648826220000|2022-04-01 15:17:00|21237.12|21237.12|21237.13|21237.13|21237.33|21237.33|21236.98|21236.98|0
1648826230000|2022-04-01 15:17:10|21237.06|21237.06|21237.27|21237.27|21237.43|21237.43|21237.06|21237.06|0
1648826240000|2022-04-01 15:17:20|21237.23|21237.23|21237.8|21237.8|21237.8|21237.8|21237.23|21237.23|0
1648826250000|2022-04-01 15:17:30|21237.73|21237.73|21237.16|21237.16|21237.77|21237.77|21237.16|21237.16|0
1648826260000|2022-04-01 15:17:40|21237.1|21237.1|21237.25|21237.25|21237.25|21237.25|21236.86|21236.86|0
1648826270000|2022-04-01 15:17:50|21237.17|21237.17|21237.38|21237.38|21237.48|21237.48|21237.14|21237.14|0
1648826280000|2022-04-01 15:18:00|21236.93|21236.93|21235.78|21235.78|21236.93|21236.93|21235.78|21235.78|0
1648826290000|2022-04-01 15:18:10|21235.7|21235.7|21235.65|21235.65|21235.97|21235.97|21235.65|21235.65|0
1648826300000|2022-04-01 15:18:20|21235.55|21235.55|21235.89|21235.89|21235.97|21235.97|21235.46|21235.46|0
1648826310000|2022-04-01 15:18:30|21235.92|21235.92|21235.82|21235.82|21236.1|21236.1|21235.73|21235.73|0
1648826320000|2022-04-01 15:18:40|21235.87|21235.87|21234.99|21234.99|21235.87|21235.87|21234.96|21234.96|0
1648826330000|2022-04-01 15:18:50|21234.9|21234.9|21233.81|21233.81|21234.9|21234.9|21233.75|21233.75|0
1648826340000|2022-04-01 15:19:00|21233.69|21233.69|21233.26|21233.26|21233.69|21233.69|21233.11|21233.11|0
1648826350000|2022-04-01 15:19:10|21233.27|21233.27|21232.19|21232.19|21233.27|21233.27|21231.94|21231.94|0
1648826360000|2022-04-01 15:19:20|21232.26|21232.26|21232.3|21232.3|21232.49|21232.49|21232.13|21232.13|0
1648826370000|2022-04-01 15:19:30|21232.41|21232.41|21231.96|21231.96|21232.41|21232.41|21231.91|21231.91|0
1648826380000|2022-04-01 15:19:40|21231.89|21231.89|21231.67|21231.67|21231.89|21231.89|21231.52|21231.52|0
1648826390000|2022-04-01 15:19:50|21230.99|21230.99|21230.83|21230.83|21231.38|21231.38|21230.75|21230.75|0
1648826400000|2022-04-01 15:20:00|21230.77|21230.77|21229.98|21229.98|21230.83|21230.83|21229.98|21229.98|0
1648826410000|2022-04-01 15:20:10|21229.89|21229.89|21229.47|21229.47|21229.89|21229.89|21229.03|21229.03|0
1648826420000|2022-04-01 15:20:20|21229.42|21229.42|21229.43|21229.43|21229.54|21229.54|21229.21|21229.21|0
1648826430000|2022-04-01 15:20:30|21229.35|21229.35|21229.4|21229.4|21230.07|21230.07|21229.31|21229.31|0
1648826440000|2022-04-01 15:20:40|21229.5|21229.5|21229.98|21229.98|21230.44|21230.44|21229.47|21229.47|0
1648826450000|2022-04-01 15:20:50|21229.9|21229.9|21229.23|21229.23|21229.95|21229.95|21229.2|21229.2|0
1648826460000|2022-04-01 15:21:00|21229.17|21229.17|21228.43|21228.43|21229.17|21229.17|21228.22|21228.22|0
1648826470000|2022-04-01 15:21:10|21228.64|21228.64|21229.47|21229.47|21229.47|21229.47|21228.64|21228.64|0
1648826480000|2022-04-01 15:21:20|21229.63|21229.63|21229.2|21229.2|21229.63|21229.63|21229.04|21229.04|0
1648826490000|2022-04-01 15:21:30|21229.17|21229.17|21229.72|21229.72|21229.75|21229.75|21229.17|21229.17|0
1648826500000|2022-04-01 15:21:40|21229.57|21229.57|21229.7|21229.7|21229.74|21229.74|21229.57|21229.57|0
1648826510000|2022-04-01 15:21:50|21229.64|21229.64|21229.7|21229.7|21229.74|21229.74|21229.52|21229.52|0
1648826520000|2022-04-01 15:22:00|21229.88|21229.88|21230.79|21230.79|21230.8|21230.8|21229.88|21229.88|0
1648826530000|2022-04-01 15:22:10|21230.84|21230.84|21230.62|21230.62|21231.13|21231.13|21230.51|21230.51|0
1648826540000|2022-04-01 15:22:20|21230.8|21230.8|21231.05|21231.05|21231.05|21231.05|21230.72|21230.72|0
1648826550000|2022-04-01 15:22:30|21231.06|21231.06|21230.91|21230.91|21231.28|21231.28|21230.89|21230.89|0
1648826560000|2022-04-01 15:22:40|21230.88|21230.88|21230.31|21230.31|21230.91|21230.91|21230.14|21230.14|0
1648826570000|2022-04-01 15:22:50|21230.34|21230.34|21230.96|21230.96|21231.07|21231.07|21230.28|21230.28|0
1648826580000|2022-04-01 15:23:00|21231.05|21231.05|21230.82|21230.82|21231.22|21231.22|21230.82|21230.82|0
1648826590000|2022-04-01 15:23:10|21230.84|21230.84|21230.48|21230.48|21230.84|21230.84|21230.34|21230.34|0
1648826600000|2022-04-01 15:23:20|21230.42|21230.42|21230.54|21230.54|21230.62|21230.62|21230.18|21230.18|0
1648826610000|2022-04-01 15:23:30|21230.47|21230.47|21230.61|21230.61|21230.63|21230.63|21230.25|21230.25|0
1648826620000|2022-04-01 15:23:40|21230.4|21230.4|21229.44|21229.44|21230.57|21230.57|21229.28|21229.28|0
1648826630000|2022-04-01 15:23:50|21229.46|21229.46|21228.94|21228.94|21229.46|21229.46|21228.82|21228.82|0
1648826640000|2022-04-01 15:24:00|21229.1|21229.1|21228.45|21228.45|21229.1|21229.1|21228.43|21228.43|0
1648826650000|2022-04-01 15:24:10|21228.36|21228.36|21228.54|21228.54|21228.6|21228.6|21228.2|21228.2|0
1648826660000|2022-04-01 15:24:20|21228.48|21228.48|21231.2|21231.2|21231.2|21231.2|21228.4|21228.4|0
1648826670000|2022-04-01 15:24:30|21231.25|21231.25|21231.39|21231.39|21231.59|21231.59|21231.21|21231.21|0
1648826680000|2022-04-01 15:24:40|21231.33|21231.33|21231.11|21231.11|21231.36|21231.36|21230.86|21230.86|0
1648826690000|2022-04-01 15:24:50|21230.99|21230.99|21231.04|21231.04|21231.21|21231.21|21230.74|21230.74|0
1648826700000|2022-04-01 15:25:00|21231.09|21231.09|21230.59|21230.59|21231.19|21231.19|21230.59|21230.59|0
1648826710000|2022-04-01 15:25:10|21230.51|21230.51|21229.64|21229.64|21230.63|21230.63|21229.58|21229.58|0
1648826720000|2022-04-01 15:25:20|21229.55|21229.55|21229.91|21229.91|21230.01|21230.01|21229.4|21229.4|0
1648826730000|2022-04-01 15:25:30|21229.98|21229.98|21230.12|21230.12|21230.42|21230.42|21229.9|21229.9|0
1648826740000|2022-04-01 15:25:40|21230.04|21230.04|21229.94|21229.94|21230.12|21230.12|21229.88|21229.88|0
1648826750000|2022-04-01 15:25:50|21229.87|21229.87|21229.79|21229.79|21229.87|21229.87|21229.52|21229.52|0
1648826760000|2022-04-01 15:26:00|21229.56|21229.56|21229.96|21229.96|21229.97|21229.97|21229.53|21229.53|0
1648826770000|2022-04-01 15:26:10|21229.9|21229.9|21228.74|21228.74|21229.9|21229.9|21228.69|21228.69|0
1648826780000|2022-04-01 15:26:20|21228.8|21228.8|21227.82|21227.82|21228.8|21228.8|21227.82|21227.82|0
1648826790000|2022-04-01 15:26:30|21227.85|21227.85|21228.29|21228.29|21228.68|21228.68|21227.68|21227.68|0
1648826800000|2022-04-01 15:26:40|21228.36|21228.36|21228.07|21228.07|21228.88|21228.88|21228.07|21228.07|0
1648826810000|2022-04-01 15:26:50|21228.16|21228.16|21226.76|21226.76|21228.16|21228.16|21226.76|21226.76|0
1648826820000|2022-04-01 15:27:00|21226.38|21226.38|21225.24|21225.24|21226.38|21226.38|21224.99|21224.99|0
1648826830000|2022-04-01 15:27:10|21225.18|21225.18|21225.28|21225.28|21225.38|21225.38|21224.88|21224.88|0
1648826840000|2022-04-01 15:27:20|21225.11|21225.11|21222.65|21222.65|21225.11|21225.11|21222.65|21222.65|0
1648826850000|2022-04-01 15:27:30|21222.83|21222.83|21223|21223|21223.1|21223.1|21222.74|21222.74|0
1648826860000|2022-04-01 15:27:40|21222.79|21222.79|21223.55|21223.55|21223.55|21223.55|21222.78|21222.78|0
1648826870000|2022-04-01 15:27:50|21223.6|21223.6|21222.55|21222.55|21223.6|21223.6|21222.55|21222.55|0
1648826880000|2022-04-01 15:28:00|21222.44|21222.44|21221.63|21221.63|21222.44|21222.44|21221.1|21221.1|0
1648826890000|2022-04-01 15:28:10|21221.57|21221.57|21220.72|21220.72|21221.57|21221.57|21220.59|21220.59|0
1648826900000|2022-04-01 15:28:20|21220.68|21220.68|21219.83|21219.83|21220.84|21220.84|21219.83|21219.83|0
1648826910000|2022-04-01 15:28:30|21219.79|21219.79|21218.68|21218.68|21219.79|21219.79|21218.65|21218.65|0
1648826920000|2022-04-01 15:28:40|21218.75|21218.75|21217.77|21217.77|21218.87|21218.87|21217.71|21217.71|0
1648826930000|2022-04-01 15:28:50|21217.83|21217.83|21216.48|21216.48|21217.93|21217.93|21216.4|21216.4|0
1648826940000|2022-04-01 15:29:00|21216.34|21216.34|21214.96|21214.96|21216.34|21216.34|21214.96|21214.96|0
1648826950000|2022-04-01 15:29:10|21214.86|21214.86|21214.42|21214.42|21214.87|21214.87|21214.35|21214.35|0
1648826960000|2022-04-01 15:29:20|21214.34|21214.34|21214.01|21214.01|21214.34|21214.34|21213.78|21213.78|0
1648826970000|2022-04-01 15:29:30|21214.15|21214.15|21215.36|21215.36|21215.71|21215.71|21214.15|21214.15|0
1648826980000|2022-04-01 15:29:40|21215.09|21215.09|21215.76|21215.76|21216.06|21216.06|21215.03|21215.03|0
1648826990000|2022-04-01 15:29:50|21215.97|21215.97|21217.63|21217.63|21217.63|21217.63|21215.51|21215.51|0
1649056500000|2022-04-04 07:15:00|21245.78|21245.78|21243.74|21243.74|21245.82|21245.82|21243.36|21243.36|0
1649056510000|2022-04-04 07:15:10|21243.88|21243.88|21243.28|21243.28|21244.37|21244.37|21243.19|21243.19|0
1649056520000|2022-04-04 07:15:20|21243.12|21243.12|21240.47|21240.47|21243.12|21243.12|21240.47|21240.47|0
1649056530000|2022-04-04 07:15:30|21240|21240|21234.9|21234.9|21240|21240|21234.9|21234.9|0
1649056540000|2022-04-04 07:15:40|21234.72|21234.72|21234.09|21234.09|21235.16|21235.16|21234.09|21234.09|0
1649056550000|2022-04-04 07:15:50|21234.14|21234.14|21230.97|21230.97|21235.17|21235.17|21230.52|21230.52|0
1649056560000|2022-04-04 07:16:00|21231.02|21231.02|21234.39|21234.39|21234.39|21234.39|21231.02|21231.02|0
1649056570000|2022-04-04 07:16:10|21234.31|21234.31|21234.5|21234.5|21234.71|21234.71|21234.07|21234.07|0
1649056580000|2022-04-04 07:16:20|21234.52|21234.52|21232.93|21232.93|21234.56|21234.56|21232.93|21232.93|0
1649056590000|2022-04-04 07:16:30|21233.1|21233.1|21231.72|21231.72|21233.22|21233.22|21231.61|21231.61|0
1649056600000|2022-04-04 07:16:40|21231.64|21231.64|21231.42|21231.42|21231.64|21231.64|21231.08|21231.08|0
1649056610000|2022-04-04 07:16:50|21231.59|21231.59|21231.7|21231.7|21232.14|21232.14|21231.59|21231.59|0
1649056620000|2022-04-04 07:17:00|21231.58|21231.58|21232.14|21232.14|21232.37|21232.37|21231.57|21231.57|0
1649056630000|2022-04-04 07:17:10|21231.83|21231.83|21231.21|21231.21|21232.29|21232.29|21231.01|21231.01|0
1649056640000|2022-04-04 07:17:20|21231.27|21231.27|21231.79|21231.79|21231.85|21231.85|21231.27|21231.27|0
1649056650000|2022-04-04 07:17:30|21231.86|21231.86|21232.54|21232.54|21232.69|21232.69|21231.76|21231.76|0
1649056660000|2022-04-04 07:17:40|21232.86|21232.86|21233.13|21233.13|21233.29|21233.29|21232.86|21232.86|0
1649056670000|2022-04-04 07:17:50|21233.5|21233.5|21233.11|21233.11|21233.84|21233.84|21233.04|21233.04|0
1649056680000|2022-04-04 07:18:00|21233.4|21233.4|21235.42|21235.42|21235.42|21235.42|21233.4|21233.4|0
1649056690000|2022-04-04 07:18:10|21235.3|21235.3|21236.27|21236.27|21236.31|21236.31|21235.3|21235.3|0
1649056700000|2022-04-04 07:18:20|21236.47|21236.47|21236.92|21236.92|21236.92|21236.92|21235.9|21235.9|0
1649056710000|2022-04-04 07:18:30|21237.08|21237.08|21237.31|21237.31|21238.04|21238.04|21237.08|21237.08|0
1649056720000|2022-04-04 07:18:40|21237.58|21237.58|21237.64|21237.64|21237.96|21237.96|21237.21|21237.21|0
1649056730000|2022-04-04 07:18:50|21237.77|21237.77|21236.02|21236.02|21237.91|21237.91|21236.02|21236.02|0
1649056740000|2022-04-04 07:19:00|21236.09|21236.09|21234.23|21234.23|21236.53|21236.53|21234.14|21234.14|0
1649056750000|2022-04-04 07:19:10|21234.16|21234.16|21234.05|21234.05|21234.64|21234.64|21234.05|21234.05|0
1649056760000|2022-04-04 07:19:20|21234.09|21234.09|21234.89|21234.89|21234.89|21234.89|21233.94|21233.94|0
1649056770000|2022-04-04 07:19:30|21234.95|21234.95|21234.82|21234.82|21235.19|21235.19|21233.93|21233.93|0
1649056780000|2022-04-04 07:19:40|21235.2|21235.2|21235.16|21235.16|21235.25|21235.25|21235.06|21235.06|0
1649056790000|2022-04-04 07:19:50|21235.51|21235.51|21234.32|21234.32|21235.51|21235.51|21234.32|21234.32|0
1649056800000|2022-04-04 07:20:00|21234.24|21234.24|21233.46|21233.46|21234.24|21234.24|21233|21233|0
1649056810000|2022-04-04 07:20:10|21233.35|21233.35|21232.45|21232.45|21233.53|21233.53|21232.45|21232.45|0
1649056820000|2022-04-04 07:20:20|21232.27|21232.27|21231.87|21231.87|21232.35|21232.35|21231.78|21231.78|0
1649056830000|2022-04-04 07:20:30|21231.71|21231.71|21232.16|21232.16|21232.16|21232.16|21231.66|21231.66|0
1649056840000|2022-04-04 07:20:40|21232.29|21232.29|21233.1|21233.1|21233.1|21233.1|21232.29|21232.29|0
1649056850000|2022-04-04 07:20:50|21233.05|21233.05|21231.87|21231.87|21233.05|21233.05|21231.87|21231.87|0
1649056860000|2022-04-04 07:21:00|21231.99|21231.99|21231.32|21231.32|21231.99|21231.99|21231.32|21231.32|0
1649056870000|2022-04-04 07:21:10|21231.4|21231.4|21228.22|21228.22|21231.41|21231.41|21228.06|21228.06|0
1649056880000|2022-04-04 07:21:20|21228.16|21228.16|21227.58|21227.58|21228.33|21228.33|21227.34|21227.34|0
1649056890000|2022-04-04 07:21:30|21227.63|21227.63|21227.74|21227.74|21228.49|21228.49|21227.63|21227.63|0
1649056900000|2022-04-04 07:21:40|21227.8|21227.8|21227.94|21227.94|21228.03|21228.03|21227.24|21227.24|0
1649056910000|2022-04-04 07:21:50|21228.06|21228.06|21231|21231|21231|21231|21228.06|21228.06|0
1649056920000|2022-04-04 07:22:00|21231.05|21231.05|21231.69|21231.69|21231.83|21231.83|21231.05|21231.05|0
1649056930000|2022-04-04 07:22:10|21231.83|21231.83|21233.06|21233.06|21233.06|21233.06|21231.64|21231.64|0
1649056940000|2022-04-04 07:22:20|21233.11|21233.11|21233.25|21233.25|21233.41|21233.41|21233.01|21233.01|0
1649056950000|2022-04-04 07:22:30|21233.2|21233.2|21232.8|21232.8|21233.4|21233.4|21232.8|21232.8|0
1649056960000|2022-04-04 07:22:40|21232.65|21232.65|21232.72|21232.72|21232.72|21232.72|21232.13|21232.13|0
1649056970000|2022-04-04 07:22:50|21232.75|21232.75|21234.31|21234.31|21234.45|21234.45|21232.68|21232.68|0
1649056980000|2022-04-04 07:23:00|21234.24|21234.24|21233.95|21233.95|21234.33|21234.33|21233.56|21233.56|0
1649056990000|2022-04-04 07:23:10|21233.78|21233.78|21234.35|21234.35|21234.35|21234.35|21233.78|21233.78|0
1649057000000|2022-04-04 07:23:20|21234.59|21234.59|21233.02|21233.02|21234.59|21234.59|21233.02|21233.02|0
1649057010000|2022-04-04 07:23:30|21232.87|21232.87|21233.66|21233.66|21233.67|21233.67|21232.87|21232.87|0
1649057020000|2022-04-04 07:23:40|21233.58|21233.58|21234.53|21234.53|21234.53|21234.53|21233.58|21233.58|0
1649057030000|2022-04-04 07:23:50|21234.58|21234.58|21234.85|21234.85|21234.85|21234.85|21234.18|21234.18|0
1649057040000|2022-04-04 07:24:00|21234.63|21234.63|21236.18|21236.18|21236.18|21236.18|21234.63|21234.63|0
1649057050000|2022-04-04 07:24:10|21236.25|21236.25|21236.83|21236.83|21236.97|21236.97|21236.25|21236.25|0
1649057060000|2022-04-04 07:24:20|21236.77|21236.77|21236.04|21236.04|21237.13|21237.13|21235.88|21235.88|0
1649057070000|2022-04-04 07:24:30|21235.89|21235.89|21235.49|21235.49|21235.89|21235.89|21235.49|21235.49|0
1649057080000|2022-04-04 07:24:40|21235.43|21235.43|21236.07|21236.07|21236.07|21236.07|21235.43|21235.43|0
1649057090000|2022-04-04 07:24:50|21236.32|21236.32|21236.34|21236.34|21236.61|21236.61|21236.23|21236.23|0
1649057100000|2022-04-04 07:25:00|21236.4|21236.4|21237.29|21237.29|21237.57|21237.57|21235.99|21235.99|0
1649057110000|2022-04-04 07:25:10|21237.58|21237.58|21237.85|21237.85|21238.16|21238.16|21237.44|21237.44|0
1649057120000|2022-04-04 07:25:20|21237.94|21237.94|21237.78|21237.78|21238.21|21238.21|21237.78|21237.78|0
1649057130000|2022-04-04 07:25:30|21237.18|21237.18|21236.89|21236.89|21237.41|21237.41|21236.89|21236.89|0
1649057140000|2022-04-04 07:25:40|21236.96|21236.96|21237.81|21237.81|21237.81|21237.81|21236.9|21236.9|0
1649057150000|2022-04-04 07:25:50|21237.89|21237.89|21237.29|21237.29|21237.95|21237.95|21237.17|21237.17|0
1649057160000|2022-04-04 07:26:00|21237.24|21237.24|21237.29|21237.29|21237.45|21237.45|21237.17|21237.17|0
1649057170000|2022-04-04 07:26:10|21237.24|21237.24|21236.77|21236.77|21237.24|21237.24|21236.77|21236.77|0
1649057180000|2022-04-04 07:26:20|21236.98|21236.98|21236.01|21236.01|21237.13|21237.13|21236.01|21236.01|0
1649057190000|2022-04-04 07:26:30|21235.66|21235.66|21234.87|21234.87|21235.67|21235.67|21234.87|21234.87|0
1649057200000|2022-04-04 07:26:40|21235.02|21235.02|21235.24|21235.24|21235.33|21235.33|21234.95|21234.95|0
1649057210000|2022-04-04 07:26:50|21235.26|21235.26|21235.16|21235.16|21235.34|21235.34|21235.08|21235.08|0
1649057220000|2022-04-04 07:27:00|21235|21235|21234.39|21234.39|21235.43|21235.43|21234.33|21234.33|0
1649057230000|2022-04-04 07:27:10|21234.24|21234.24|21235.93|21235.93|21236.1|21236.1|21234.24|21234.24|0
1649057240000|2022-04-04 07:27:20|21235.88|21235.88|21236.12|21236.12|21236.23|21236.23|21235.65|21235.65|0
1649057250000|2022-04-04 07:27:30|21236.25|21236.25|21235.91|21235.91|21236.44|21236.44|21235.78|21235.78|0
1649057260000|2022-04-04 07:27:40|21235.87|21235.87|21236.77|21236.77|21236.81|21236.81|21235.56|21235.56|0
1649057270000|2022-04-04 07:27:50|21236.71|21236.71|21237.59|21237.59|21237.59|21237.59|21236.71|21236.71|0
1649057280000|2022-04-04 07:28:00|21237.55|21237.55|21239.85|21239.85|21239.85|21239.85|21237.55|21237.55|0
1649057290000|2022-04-04 07:28:10|21239.96|21239.96|21240.34|21240.34|21240.37|21240.37|21239.72|21239.72|0
1649057300000|2022-04-04 07:28:20|21240.28|21240.28|21238.9|21238.9|21240.28|21240.28|21238.64|21238.64|0
1649057310000|2022-04-04 07:28:30|21238.82|21238.82|21238.16|21238.16|21238.83|21238.83|21238.16|21238.16|0
1649057320000|2022-04-04 07:28:40|21238.27|21238.27|21238.16|21238.16|21238.32|21238.32|21237.68|21237.68|0
1649057330000|2022-04-04 07:28:50|21238.09|21238.09|21238.19|21238.19|21238.7|21238.7|21237.74|21237.74|0
1649057340000|2022-04-04 07:29:00|21238.33|21238.33|21238.69|21238.69|21238.83|21238.83|21237.92|21237.92|0
1649057350000|2022-04-04 07:29:10|21238.56|21238.56|21240.32|21240.32|21240.32|21240.32|21238.56|21238.56|0
1649057360000|2022-04-04 07:29:20|21240.1|21240.1|21239.44|21239.44|21240.1|21240.1|21239.28|21239.28|0
1649057370000|2022-04-04 07:29:30|21239.52|21239.52|21239.71|21239.71|21239.71|21239.71|21239.26|21239.26|0
1649057380000|2022-04-04 07:29:40|21239.82|21239.82|21239.87|21239.87|21239.87|21239.87|21239.65|21239.65|0
1649057390000|2022-04-04 07:29:50|21239.78|21239.78|21237.37|21237.37|21239.78|21239.78|21237.23|21237.23|0
1649057400000|2022-04-04 07:30:00|21236.82|21236.82|21234.9|21234.9|21236.82|21236.82|21234.9|21234.9|0
1649057410000|2022-04-04 07:30:10|21234.93|21234.93|21235.22|21235.22|21235.27|21235.27|21234.93|21234.93|0
1649057420000|2022-04-04 07:30:20|21235.1|21235.1|21235.09|21235.09|21235.4|21235.4|21235.09|21235.09|0
1649057430000|2022-04-04 07:30:30|21235.06|21235.06|21234.75|21234.75|21235.06|21235.06|21234.7|21234.7|0
1649057440000|2022-04-04 07:30:40|21234.82|21234.82|21234.5|21234.5|21234.82|21234.82|21234.34|21234.34|0
1649057450000|2022-04-04 07:30:50|21234.81|21234.81|21234.88|21234.88|21235.11|21235.11|21234.8|21234.8|0
1649057460000|2022-04-04 07:31:00|21234.82|21234.82|21234.45|21234.45|21235|21235|21234.45|21234.45|0
1649057470000|2022-04-04 07:31:10|21234.6|21234.6|21234.88|21234.88|21234.88|21234.88|21234.57|21234.57|0
1649057480000|2022-04-04 07:31:20|21234.94|21234.94|21235.52|21235.52|21235.52|21235.52|21234.82|21234.82|0
1649057490000|2022-04-04 07:31:30|21235.58|21235.58|21236.19|21236.19|21236.19|21236.19|21235.54|21235.54|0
1649057500000|2022-04-04 07:31:40|21236.09|21236.09|21235.84|21235.84|21236.34|21236.34|21235.84|21235.84|0
1649057510000|2022-04-04 07:31:50|21235.7|21235.7|21236.06|21236.06|21236.09|21236.09|21235.61|21235.61|0
1649057520000|2022-04-04 07:32:00|21235.87|21235.87|21236.98|21236.98|21236.98|21236.98|21235.87|21235.87|0
1649057530000|2022-04-04 07:32:10|21236.96|21236.96|21238.56|21238.56|21238.56|21238.56|21236.96|21236.96|0
1649057540000|2022-04-04 07:32:20|21238.44|21238.44|21239.86|21239.86|21239.86|21239.86|21238.44|21238.44|0
1649057550000|2022-04-04 07:32:30|21239.78|21239.78|21239.95|21239.95|21239.95|21239.95|21239.46|21239.46|0
1649057560000|2022-04-04 07:32:40|21239.8|21239.8|21240.28|21240.28|21240.57|21240.57|21239.72|21239.72|0
1649057570000|2022-04-04 07:32:50|21240.45|21240.45|21240.7|21240.7|21240.7|21240.7|21240.45|21240.45|0
1649057580000|2022-04-04 07:33:00|21240.87|21240.87|21241.97|21241.97|21241.97|21241.97|21240.87|21240.87|0
1649057590000|2022-04-04 07:33:10|21241.83|21241.83|21242.57|21242.57|21242.83|21242.83|21241.83|21241.83|0
1649057600000|2022-04-04 07:33:20|21242.63|21242.63|21242.57|21242.57|21242.79|21242.79|21242.16|21242.16|0
1649057610000|2022-04-04 07:33:30|21242.52|21242.52|21242.25|21242.25|21242.52|21242.52|21242.09|21242.09|0
1649057620000|2022-04-04 07:33:40|21242.61|21242.61|21242.71|21242.71|21242.8|21242.8|21242.54|21242.54|0
1649057630000|2022-04-04 07:33:50|21242.65|21242.65|21242.32|21242.32|21243.33|21243.33|21242.2|21242.2|0
1649057640000|2022-04-04 07:34:00|21242.26|21242.26|21242.64|21242.64|21242.64|21242.64|21242.11|21242.11|0
1649057650000|2022-04-04 07:34:10|21242.5|21242.5|21242.48|21242.48|21242.68|21242.68|21242.3|21242.3|0
1649057660000|2022-04-04 07:34:20|21242.67|21242.67|21242.77|21242.77|21242.98|21242.98|21242.67|21242.67|0
1649057670000|2022-04-04 07:34:30|21242.85|21242.85|21242.54|21242.54|21242.95|21242.95|21242.54|21242.54|0
1649057680000|2022-04-04 07:34:40|21242.65|21242.65|21242.8|21242.8|21242.8|21242.8|21242.65|21242.65|0
1649057690000|2022-04-04 07:34:50|21242.92|21242.92|21243.3|21243.3|21243.3|21243.3|21242.92|21242.92|0
1649057700000|2022-04-04 07:35:00|21243.35|21243.35|21244.04|21244.04|21244.04|21244.04|21243.31|21243.31|0
1649057710000|2022-04-04 07:35:10|21243.76|21243.76|21244.11|21244.11|21244.13|21244.13|21243.76|21243.76|0
1649057720000|2022-04-04 07:35:20|21243.99|21243.99|21244.86|21244.86|21244.97|21244.97|21243.99|21243.99|0
1649057730000|2022-04-04 07:35:30|21244.96|21244.96|21246.17|21246.17|21246.17|21246.17|21244.96|21244.96|0
1649057740000|2022-04-04 07:35:40|21246.09|21246.09|21246.26|21246.26|21246.32|21246.32|21245.91|21245.91|0
1649057750000|2022-04-04 07:35:50|21246.55|21246.55|21246.98|21246.98|21246.98|21246.98|21246.55|21246.55|0
1649057760000|2022-04-04 07:36:00|21247.02|21247.02|21246.19|21246.19|21247.56|21247.56|21246.19|21246.19|0
1649057770000|2022-04-04 07:36:10|21246.15|21246.15|21245.99|21245.99|21246.15|21246.15|21245.87|21245.87|0
1649057780000|2022-04-04 07:36:20|21246.25|21246.25|21246.47|21246.47|21246.52|21246.52|21246.25|21246.25|0
1649057790000|2022-04-04 07:36:30|21246.71|21246.71|21246.28|21246.28|21246.71|21246.71|21246.28|21246.28|0
1649057800000|2022-04-04 07:36:40|21246.61|21246.61|21247.54|21247.54|21247.54|21247.54|21246.61|21246.61|0
1649057810000|2022-04-04 07:36:50|21247.64|21247.64|21249.06|21249.06|21249.06|21249.06|21247.64|21247.64|0
1649057820000|2022-04-04 07:37:00|21248.96|21248.96|21249.22|21249.22|21249.31|21249.31|21248.78|21248.78|0
1649057830000|2022-04-04 07:37:10|21249.11|21249.11|21248.57|21248.57|21249.11|21249.11|21248.57|21248.57|0
1649057840000|2022-04-04 07:37:20|21248.38|21248.38|21249.11|21249.11|21249.11|21249.11|21248.38|21248.38|0
1649057850000|2022-04-04 07:37:30|21248.97|21248.97|21249.11|21249.11|21249.17|21249.17|21248.91|21248.91|0
1649057860000|2022-04-04 07:37:40|21249.06|21249.06|21249.05|21249.05|21249.06|21249.06|21248.92|21248.92|0
1649057870000|2022-04-04 07:37:50|21249.11|21249.11|21248.92|21248.92|21249.17|21249.17|21248.85|21248.85|0
1649057880000|2022-04-04 07:38:00|21248.97|21248.97|21249.07|21249.07|21249.08|21249.08|21248.81|21248.81|0
1649057890000|2022-04-04 07:38:10|21249.13|21249.13|21249.06|21249.06|21249.69|21249.69|21249.06|21249.06|0
1649057900000|2022-04-04 07:38:20|21249.68|21249.68|21250.71|21250.71|21250.74|21250.74|21249.64|21249.64|0
1649057910000|2022-04-04 07:38:30|21250.65|21250.65|21250.71|21250.71|21251.17|21251.17|21250.3|21250.3|0
1649057920000|2022-04-04 07:38:40|21250.69|21250.69|21251.28|21251.28|21251.28|21251.28|21250.47|21250.47|0
1649057930000|2022-04-04 07:38:50|21251.34|21251.34|21251.72|21251.72|21251.72|21251.72|21251.28|21251.28|0
1649057940000|2022-04-04 07:39:00|21251.49|21251.49|21251.62|21251.62|21251.69|21251.69|21251.48|21251.48|0
1649057950000|2022-04-04 07:39:10|21251.54|21251.54|21251.92|21251.92|21251.92|21251.92|21251.54|21251.54|0
1649057960000|2022-04-04 07:39:20|21251.61|21251.61|21251.97|21251.97|21252.05|21252.05|21251.61|21251.61|0
1649057970000|2022-04-04 07:39:30|21252|21252|21252.21|21252.21|21252.21|21252.21|21251.97|21251.97|0
1649057980000|2022-04-04 07:39:40|21252.27|21252.27|21252.15|21252.15|21252.28|21252.28|21252.1|21252.1|0
1649057990000|2022-04-04 07:39:50|21252.21|21252.21|21252.01|21252.01|21252.33|21252.33|21252.01|21252.01|0
1649058000000|2022-04-04 07:40:00|21251.9|21251.9|21252.24|21252.24|21252.24|21252.24|21251.9|21251.9|0
1649058010000|2022-04-04 07:40:10|21252.46|21252.46|21252.2|21252.2|21252.63|21252.63|21252.2|21252.2|0
1649058020000|2022-04-04 07:40:20|21252.26|21252.26|21251.33|21251.33|21252.26|21252.26|21251.33|21251.33|0
1649058030000|2022-04-04 07:40:30|21251.44|21251.44|21251.31|21251.31|21251.55|21251.55|21251.17|21251.17|0
1649058040000|2022-04-04 07:40:40|21250.95|21250.95|21251.4|21251.4|21252.01|21252.01|21250.95|21250.95|0
1649058050000|2022-04-04 07:40:50|21251.43|21251.43|21251.62|21251.62|21251.62|21251.62|21251.43|21251.43|0
1649058060000|2022-04-04 07:41:00|21251.64|21251.64|21251.24|21251.24|21251.64|21251.64|21251.24|21251.24|0
1649058070000|2022-04-04 07:41:10|21251.32|21251.32|21250.2|21250.2|21251.42|21251.42|21250.13|21250.13|0
1649058080000|2022-04-04 07:41:20|21250.13|21250.13|21250.12|21250.12|21250.19|21250.19|21250.04|21250.04|0
1649058090000|2022-04-04 07:41:30|21250.29|21250.29|21250.96|21250.96|21250.96|21250.96|21250.29|21250.29|0
1649058100000|2022-04-04 07:41:40|21251.17|21251.17|21251.72|21251.72|21251.72|21251.72|21250.92|21250.92|0
1649058110000|2022-04-04 07:41:50|21251.77|21251.77|21251.35|21251.35|21252.05|21252.05|21251.35|21251.35|0
1649058120000|2022-04-04 07:42:00|21251.28|21251.28|21250.81|21250.81|21251.46|21251.46|21250.81|21250.81|0
1649058130000|2022-04-04 07:42:10|21250.6|21250.6|21250.18|21250.18|21250.64|21250.64|21250.14|21250.14|0
1649058140000|2022-04-04 07:42:20|21250.34|21250.34|21250.53|21250.53|21250.76|21250.76|21250.34|21250.34|0
1649058150000|2022-04-04 07:42:30|21250.68|21250.68|21250.92|21250.92|21251.08|21251.08|21250.68|21250.68|0
1649058160000|2022-04-04 07:42:40|21250.84|21250.84|21250.6|21250.6|21250.89|21250.89|21250.29|21250.29|0
1649058170000|2022-04-04 07:42:50|21250.8|21250.8|21250.68|21250.68|21250.85|21250.85|21250.68|21250.68|0
1649058180000|2022-04-04 07:43:00|21250.66|21250.66|21249.7|21249.7|21251.11|21251.11|21249.7|21249.7|0
1649058190000|2022-04-04 07:43:10|21249.62|21249.62|21249.61|21249.61|21250.39|21250.39|21249.46|21249.46|0
1649058200000|2022-04-04 07:43:20|21249.77|21249.77|21248.02|21248.02|21249.77|21249.77|21248|21248|0
1649058210000|2022-04-04 07:43:30|21248|21248|21247.21|21247.21|21248|21248|21247.11|21247.11|0
1649058220000|2022-04-04 07:43:40|21247.11|21247.11|21247.12|21247.12|21247.12|21247.12|21247.07|21247.07|0
1649058230000|2022-04-04 07:43:50|21247.2|21247.2|21246.27|21246.27|21247.22|21247.22|21245.87|21245.87|0
1649058240000|2022-04-04 07:44:00|21246.33|21246.33|21246.53|21246.53|21246.64|21246.64|21246.24|21246.24|0
1649058250000|2022-04-04 07:44:10|21246.37|21246.37|21246.28|21246.28|21246.65|21246.65|21246.28|21246.28|0
1649058260000|2022-04-04 07:44:20|21246.5|21246.5|21246.48|21246.48|21246.5|21246.5|21246.36|21246.36|0
1649058270000|2022-04-04 07:44:30|21246.57|21246.57|21247.36|21247.36|21247.36|21247.36|21246.57|21246.57|0
1649058280000|2022-04-04 07:44:40|21247.16|21247.16|21246.85|21246.85|21247.43|21247.43|21246.85|21246.85|0
1649058290000|2022-04-04 07:44:50|21246.91|21246.91|21247.01|21247.01|21247.09|21247.09|21246.83|21246.83|0
1649058300000|2022-04-04 07:45:00|21247.21|21247.21|21247.33|21247.33|21247.47|21247.47|21246.91|21246.91|0
1649058310000|2022-04-04 07:45:10|21247.46|21247.46|21247.43|21247.43|21247.57|21247.57|21247.43|21247.43|0
1649058320000|2022-04-04 07:45:20|21247.34|21247.34|21247.28|21247.28|21247.64|21247.64|21247.13|21247.13|0
1649058330000|2022-04-04 07:45:30|21247.36|21247.36|21246.99|21246.99|21247.42|21247.42|21246.92|21246.92|0
1649058340000|2022-04-04 07:45:40|21246.91|21246.91|21247.71|21247.71|21247.75|21247.75|21246.91|21246.91|0
1649058350000|2022-04-04 07:45:50|21247.68|21247.68|21247.77|21247.77|21247.77|21247.77|21247.63|21247.63|0
1649058360000|2022-04-04 07:46:00|21247.61|21247.61|21248.17|21248.17|21248.19|21248.19|21247.49|21247.49|0
1649058370000|2022-04-04 07:46:10|21248.23|21248.23|21248.29|21248.29|21248.29|21248.29|21247.92|21247.92|0
1649058380000|2022-04-04 07:46:20|21248.41|21248.41|21248.39|21248.39|21248.54|21248.54|21248.35|21248.35|0
1649058390000|2022-04-04 07:46:30|21248.42|21248.42|21249.77|21249.77|21249.82|21249.82|21248.23|21248.23|0
1649058400000|2022-04-04 07:46:40|21249.49|21249.49|21250.03|21250.03|21250.26|21250.26|21249.31|21249.31|0
1649058410000|2022-04-04 07:46:50|21249.84|21249.84|21249.96|21249.96|21249.96|21249.96|21249.8|21249.8|0
1649058420000|2022-04-04 07:47:00|21249.9|21249.9|21249.64|21249.64|21249.9|21249.9|21249.2|21249.2|0
1649058430000|2022-04-04 07:47:10|21249.58|21249.58|21249.14|21249.14|21249.71|21249.71|21249.14|21249.14|0
1649058440000|2022-04-04 07:47:20|21249.08|21249.08|21247.98|21247.98|21249.09|21249.09|21247.87|21247.87|0
1649058450000|2022-04-04 07:47:30|21248.05|21248.05|21247.63|21247.63|21248.08|21248.08|21247.63|21247.63|0
1649058460000|2022-04-04 07:47:40|21247.5|21247.5|21247.15|21247.15|21247.56|21247.56|21246.98|21246.98|0
1649058470000|2022-04-04 07:47:50|21247.03|21247.03|21247.34|21247.34|21247.47|21247.47|21247.03|21247.03|0
1649058480000|2022-04-04 07:48:00|21246.93|21246.93|21246.75|21246.75|21246.94|21246.94|21246.44|21246.44|0
1649058490000|2022-04-04 07:48:10|21246.61|21246.61|21246.65|21246.65|21246.65|21246.65|21246.55|21246.55|0
1649058500000|2022-04-04 07:48:20|21246.53|21246.53|21246.78|21246.78|21246.78|21246.78|21246.5|21246.5|0
1649058510000|2022-04-04 07:48:30|21246.66|21246.66|21246.64|21246.64|21246.68|21246.68|21246.64|21246.64|0
1649058520000|2022-04-04 07:48:40|21246.42|21246.42|21246.34|21246.34|21246.42|21246.42|21246.34|21246.34|0
1649058530000|2022-04-04 07:48:50|21246.49|21246.49|21246.47|21246.47|21246.57|21246.57|21246.47|21246.47|0
1649058540000|2022-04-04 07:49:00|21246.33|21246.33|21246.47|21246.47|21246.55|21246.55|21246.28|21246.28|0
1649058550000|2022-04-04 07:49:10|21246.53|21246.53|21246.05|21246.05|21246.65|21246.65|21246.05|21246.05|0
1649058560000|2022-04-04 07:49:20|21245.92|21245.92|21245.85|21245.85|21246.29|21246.29|21245.83|21245.83|0
1649058570000|2022-04-04 07:49:30|21245.79|21245.79|21245.18|21245.18|21245.94|21245.94|21244.95|21244.95|0
1649058580000|2022-04-04 07:49:40|21245.24|21245.24|21244.93|21244.93|21245.24|21245.24|21244.62|21244.62|0
1649058590000|2022-04-04 07:49:50|21245.09|21245.09|21245.34|21245.34|21245.37|21245.37|21244.91|21244.91|0
1649058600000|2022-04-04 07:50:00|21245.27|21245.27|21245.66|21245.66|21245.84|21245.84|21245.27|21245.27|0
1649058610000|2022-04-04 07:50:10|21245.69|21245.69|21245.93|21245.93|21246.05|21246.05|21245.69|21245.69|0
1649058620000|2022-04-04 07:50:20|21245.74|21245.74|21245.89|21245.89|21245.97|21245.97|21245.74|21245.74|0
1649058630000|2022-04-04 07:50:30|21245.88|21245.88|21246.68|21246.68|21246.78|21246.78|21245.88|21245.88|0
1649058640000|2022-04-04 07:50:40|21246.55|21246.55|21247.01|21247.01|21247.21|21247.21|21246.49|21246.49|0
1649058650000|2022-04-04 07:50:50|21246.81|21246.81|21247.67|21247.67|21247.67|21247.67|21246.81|21246.81|0
1649058660000|2022-04-04 07:51:00|21247.71|21247.71|21247.32|21247.32|21247.71|21247.71|21246.88|21246.88|0
1649058670000|2022-04-04 07:51:10|21247.12|21247.12|21247.57|21247.57|21247.57|21247.57|21247.05|21247.05|0
1649058680000|2022-04-04 07:51:20|21247.65|21247.65|21246.9|21246.9|21247.91|21247.91|21246.78|21246.78|0
1649058690000|2022-04-04 07:51:30|21246.97|21246.97|21246.95|21246.95|21247.18|21247.18|21246.6|21246.6|0
1649058700000|2022-04-04 07:51:40|21247.13|21247.13|21247.13|21247.13|21247.13|21247.13|21247.13|21247.13|0
1649058710000|2022-04-04 07:51:50|21247.15|21247.15|21246.28|21246.28|21247.28|21247.28|21246.28|21246.28|0
1649058720000|2022-04-04 07:52:00|21246.33|21246.33|21246.01|21246.01|21246.39|21246.39|21245.98|21245.98|0
1649058730000|2022-04-04 07:52:10|21245.95|21245.95|21246.1|21246.1|21246.1|21246.1|21245.95|21245.95|0
1649058740000|2022-04-04 07:52:20|21246.03|21246.03|21245.86|21245.86|21246.11|21246.11|21245.86|21245.86|0
1649058750000|2022-04-04 07:52:30|21245.69|21245.69|21246.6|21246.6|21246.6|21246.6|21245.63|21245.63|0
1649058760000|2022-04-04 07:52:40|21246.66|21246.66|21246.8|21246.8|21246.9|21246.9|21246.66|21246.66|0
1649058770000|2022-04-04 07:52:50|21246.76|21246.76|21246.76|21246.76|21246.76|21246.76|21246.76|21246.76|0
1649058780000|2022-04-04 07:53:00|21246.98|21246.98|21247.56|21247.56|21247.56|21247.56|21246.85|21246.85|0
1649058790000|2022-04-04 07:53:10|21247.63|21247.63|21248.86|21248.86|21249.04|21249.04|21247.63|21247.63|0
1649058800000|2022-04-04 07:53:20|21248.88|21248.88|21249.14|21249.14|21249.32|21249.32|21248.88|21248.88|0
1649058810000|2022-04-04 07:53:30|21249.17|21249.17|21249.29|21249.29|21249.37|21249.37|21249.07|21249.07|0
1649058820000|2022-04-04 07:53:40|21249.35|21249.35|21248.61|21248.61|21249.51|21249.51|21248.61|21248.61|0
1649058830000|2022-04-04 07:53:50|21248.56|21248.56|21248.93|21248.93|21248.94|21248.94|21248.29|21248.29|0
1649058840000|2022-04-04 07:54:00|21248.86|21248.86|21249.09|21249.09|21249.09|21249.09|21248.75|21248.75|0
1649058850000|2022-04-04 07:54:10|21249.12|21249.12|21249.79|21249.79|21249.95|21249.95|21249.05|21249.05|0
1649058860000|2022-04-04 07:54:20|21249.22|21249.22|21248.53|21248.53|21249.22|21249.22|21248.53|21248.53|0
1649058870000|2022-04-04 07:54:30|21248.66|21248.66|21248.67|21248.67|21248.83|21248.83|21248.66|21248.66|0
1649058880000|2022-04-04 07:54:40|21248.43|21248.43|21248.68|21248.68|21248.83|21248.83|21248.43|21248.43|0
1649058890000|2022-04-04 07:54:50|21248.59|21248.59|21248.5|21248.5|21248.82|21248.82|21248.5|21248.5|0
1649058900000|2022-04-04 07:55:00|21248.47|21248.47|21248.09|21248.09|21248.55|21248.55|21247.88|21247.88|0
1649058910000|2022-04-04 07:55:10|21248.03|21248.03|21247.75|21247.75|21248.03|21248.03|21247.69|21247.69|0
1649058920000|2022-04-04 07:55:20|21247.68|21247.68|21247.43|21247.43|21247.79|21247.79|21247.43|21247.43|0
1649058930000|2022-04-04 07:55:30|21247.5|21247.5|21247.26|21247.26|21247.63|21247.63|21247.14|21247.14|0
1649058940000|2022-04-04 07:55:40|21247.33|21247.33|21247.3|21247.3|21247.53|21247.53|21247.3|21247.3|0
1649058950000|2022-04-04 07:55:50|21247.31|21247.31|21247.32|21247.32|21247.32|21247.32|21247.17|21247.17|0
1649058960000|2022-04-04 07:56:00|21247.4|21247.4|21247.83|21247.83|21247.83|21247.83|21247.4|21247.4|0
1649058970000|2022-04-04 07:56:10|21247.9|21247.9|21246.85|21246.85|21247.9|21247.9|21246.85|21246.85|0
1649058980000|2022-04-04 07:56:20|21246.82|21246.82|21246.82|21246.82|21246.82|21246.82|21246.82|21246.82|0
1649058990000|2022-04-04 07:56:30|21246.78|21246.78|21246.37|21246.37|21246.78|21246.78|21246.21|21246.21|0
1649059000000|2022-04-04 07:56:40|21246.23|21246.23|21246.38|21246.38|21246.73|21246.73|21246.16|21246.16|0
1649059010000|2022-04-04 07:56:50|21246.29|21246.29|21246.08|21246.08|21246.29|21246.29|21246.08|21246.08|0
1649059020000|2022-04-04 07:57:00|21246.04|21246.04|21246.36|21246.36|21246.86|21246.86|21246.04|21246.04|0
1649059030000|2022-04-04 07:57:10|21246.43|21246.43|21246.47|21246.47|21246.47|21246.47|21246.34|21246.34|0
1649059040000|2022-04-04 07:57:20|21246.41|21246.41|21246.06|21246.06|21246.41|21246.41|21245.99|21245.99|0
1649059050000|2022-04-04 07:57:30|21245.89|21245.89|21245.53|21245.53|21245.95|21245.95|21245.39|21245.39|0
1649059060000|2022-04-04 07:57:40|21245.6|21245.6|21246.44|21246.44|21246.44|21246.44|21245.44|21245.44|0
1649059070000|2022-04-04 07:57:50|21246.31|21246.31|21245.53|21245.53|21246.31|21246.31|21245.53|21245.53|0
1649059080000|2022-04-04 07:58:00|21245.37|21245.37|21241.1|21241.1|21245.37|21245.37|21241.1|21241.1|0
1649059090000|2022-04-04 07:58:10|21240.94|21240.94|21241.51|21241.51|21241.51|21241.51|21240.61|21240.61|0
1649059100000|2022-04-04 07:58:20|21241.77|21241.77|21242.21|21242.21|21242.21|21242.21|21241.65|21241.65|0
1649059110000|2022-04-04 07:58:30|21242.18|21242.18|21242.46|21242.46|21242.6|21242.6|21242.13|21242.13|0
1649059120000|2022-04-04 07:58:40|21242.52|21242.52|21242.52|21242.52|21242.52|21242.52|21242.52|21242.52|0
1649059130000|2022-04-04 07:58:50|21242.39|21242.39|21242.77|21242.77|21242.77|21242.77|21242.39|21242.39|0
1649059140000|2022-04-04 07:59:00|21242.9|21242.9|21243.31|21243.31|21243.76|21243.76|21242.9|21242.9|0
1649059150000|2022-04-04 07:59:10|21243.27|21243.27|21243.65|21243.65|21243.65|21243.65|21242.99|21242.99|0
1649059160000|2022-04-04 07:59:20|21243.76|21243.76|21243.89|21243.89|21243.89|21243.89|21243.67|21243.67|0
1649059170000|2022-04-04 07:59:30|21243.82|21243.82|21244.04|21244.04|21244.09|21244.09|21243.82|21243.82|0
1649059180000|2022-04-04 07:59:40|21243.73|21243.73|21243.84|21243.84|21244.1|21244.1|21243.5|21243.5|0
1649059190000|2022-04-04 07:59:50|21243.99|21243.99|21245.22|21245.22|21245.27|21245.27|21243.99|21243.99|0
1649059200000|2022-04-04 08:00:00|21245.1|21245.1|21246.37|21246.37|21246.37|21246.37|21245.1|21245.1|0
1649059210000|2022-04-04 08:00:10|21246.28|21246.28|21246.22|21246.22|21246.4|21246.4|21246.05|21246.05|0
1649059220000|2022-04-04 08:00:20|21246.27|21246.27|21246.69|21246.69|21246.69|21246.69|21246.22|21246.22|0
1649059230000|2022-04-04 08:00:30|21246.52|21246.52|21245.94|21245.94|21246.58|21246.58|21245.94|21245.94|0
1649059240000|2022-04-04 08:00:40|21246.08|21246.08|21246.34|21246.34|21246.42|21246.42|21245.88|21245.88|0
1649059250000|2022-04-04 08:00:50|21246.19|21246.19|21246.68|21246.68|21246.71|21246.71|21246.19|21246.19|0
1649059260000|2022-04-04 08:01:00|21246.88|21246.88|21247.39|21247.39|21247.39|21247.39|21246.73|21246.73|0
1649059270000|2022-04-04 08:01:10|21247.63|21247.63|21244.46|21244.46|21247.71|21247.71|21244.29|21244.29|0
1649059280000|2022-04-04 08:01:20|21244.52|21244.52|21244.36|21244.36|21244.58|21244.58|21244.1|21244.1|0
1649059290000|2022-04-04 08:01:30|21244.29|21244.29|21240.36|21240.36|21244.29|21244.29|21240.28|21240.28|0
1649059300000|2022-04-04 08:01:40|21240.32|21240.32|21240.3|21240.3|21240.32|21240.32|21240.08|21240.08|0
1649059310000|2022-04-04 08:01:50|21240.34|21240.34|21240.45|21240.45|21240.51|21240.51|21240.19|21240.19|0
1649059320000|2022-04-04 08:02:00|21240.37|21240.37|21240.99|21240.99|21240.99|21240.99|21240.37|21240.37|0
1649059330000|2022-04-04 08:02:10|21241.46|21241.46|21240.93|21240.93|21241.46|21241.46|21240.93|21240.93|0
1649059340000|2022-04-04 08:02:20|21240.88|21240.88|21237.27|21237.27|21240.98|21240.98|21237.27|21237.27|0
1649059350000|2022-04-04 08:02:30|21237.16|21237.16|21237.35|21237.35|21237.55|21237.55|21236.86|21236.86|0
1649059360000|2022-04-04 08:02:40|21237.43|21237.43|21237.14|21237.14|21237.66|21237.66|21237.1|21237.1|0
1649059370000|2022-04-04 08:02:50|21237.07|21237.07|21236.29|21236.29|21237.07|21237.07|21236.24|21236.24|0
1649059380000|2022-04-04 08:03:00|21236.37|21236.37|21236.56|21236.56|21236.73|21236.73|21236.33|21236.33|0
1649059390000|2022-04-04 08:03:10|21236.54|21236.54|21236.41|21236.41|21236.65|21236.65|21236.32|21236.32|0
1649059400000|2022-04-04 08:03:20|21236.25|21236.25|21235.94|21235.94|21236.26|21236.26|21235.89|21235.89|0
1649059410000|2022-04-04 08:03:30|21235.9|21235.9|21235.39|21235.39|21235.9|21235.9|21235.3|21235.3|0
1649059420000|2022-04-04 08:03:40|21235.65|21235.65|21235.8|21235.8|21235.8|21235.8|21235.35|21235.35|0
1649059430000|2022-04-04 08:03:50|21236.14|21236.14|21235.35|21235.35|21236.14|21236.14|21235.35|21235.35|0
1649059440000|2022-04-04 08:04:00|21235.23|21235.23|21233.69|21233.69|21235.23|21235.23|21233.69|21233.69|0
1649059450000|2022-04-04 08:04:10|21233.64|21233.64|21233.58|21233.58|21234.25|21234.25|21233.58|21233.58|0
1649059460000|2022-04-04 08:04:20|21233.42|21233.42|21233.02|21233.02|21233.65|21233.65|21233.02|21233.02|0
1649059470000|2022-04-04 08:04:30|21232.86|21232.86|21232.2|21232.2|21232.9|21232.9|21232.07|21232.07|0
1649059480000|2022-04-04 08:04:40|21232.41|21232.41|21232.46|21232.46|21232.69|21232.69|21232.41|21232.41|0
1649059490000|2022-04-04 08:04:50|21232.35|21232.35|21231.69|21231.69|21232.35|21232.35|21231.47|21231.47|0
1649059500000|2022-04-04 08:05:00|21231.65|21231.65|21231.63|21231.63|21231.84|21231.84|21231.16|21231.16|0
1649059510000|2022-04-04 08:05:10|21231.69|21231.69|21232.05|21232.05|21232.05|21232.05|21231.57|21231.57|0
1649059520000|2022-04-04 08:05:20|21232|21232|21232.45|21232.45|21232.45|21232.45|21232|21232|0
1649059530000|2022-04-04 08:05:30|21232.54|21232.54|21233.2|21233.2|21233.42|21233.42|21232.46|21232.46|0
1649059540000|2022-04-04 08:05:40|21233.3|21233.3|21233.82|21233.82|21233.82|21233.82|21233.3|21233.3|0
1649059550000|2022-04-04 08:05:50|21233.88|21233.88|21233.21|21233.21|21233.88|21233.88|21233.18|21233.18|0
1649059560000|2022-04-04 08:06:00|21233.18|21233.18|21232.67|21232.67|21233.42|21233.42|21232.67|21232.67|0
1649059570000|2022-04-04 08:06:10|21232.52|21232.52|21232.61|21232.61|21232.69|21232.69|21232.52|21232.52|0
1649059580000|2022-04-04 08:06:20|21232.51|21232.51|21233.16|21233.16|21233.18|21233.18|21232.51|21232.51|0
1649059590000|2022-04-04 08:06:30|21233.26|21233.26|21233.78|21233.78|21233.78|21233.78|21233.26|21233.26|0
1649059600000|2022-04-04 08:06:40|21233.81|21233.81|21233.89|21233.89|21233.89|21233.89|21233.81|21233.81|0
1649059610000|2022-04-04 08:06:50|21233.85|21233.85|21233.39|21233.39|21233.85|21233.85|21233.32|21233.32|0
1649059620000|2022-04-04 08:07:00|21233.21|21233.21|21233|21233|21233.21|21233.21|21233|21233|0
1649059630000|2022-04-04 08:07:10|21233.22|21233.22|21232.73|21232.73|21233.22|21233.22|21232.65|21232.65|0
1649059640000|2022-04-04 08:07:20|21232.78|21232.78|21233.07|21233.07|21233.07|21233.07|21232.78|21232.78|0
1649059650000|2022-04-04 08:07:30|21233.29|21233.29|21233.48|21233.48|21233.49|21233.49|21233.29|21233.29|0
1649059660000|2022-04-04 08:07:40|21233.65|21233.65|21233.65|21233.65|21233.65|21233.65|21233.56|21233.56|0
1649059670000|2022-04-04 08:07:50|21233.72|21233.72|21234.19|21234.19|21234.32|21234.32|21233.68|21233.68|0
1649059680000|2022-04-04 08:08:00|21234.37|21234.37|21234.61|21234.61|21234.61|21234.61|21234.26|21234.26|0
1649059690000|2022-04-04 08:08:10|21234.64|21234.64|21234.38|21234.38|21234.64|21234.64|21234.25|21234.25|0
1649059700000|2022-04-04 08:08:20|21234.14|21234.14|21234.33|21234.33|21234.6|21234.6|21234.13|21234.13|0
1649059710000|2022-04-04 08:08:30|21234.44|21234.44|21234.62|21234.62|21234.71|21234.71|21234.44|21234.44|0
1649059720000|2022-04-04 08:08:40|21234.84|21234.84|21234.65|21234.65|21234.84|21234.84|21234.57|21234.57|0
1649059730000|2022-04-04 08:08:50|21234.62|21234.62|21234.65|21234.65|21234.65|21234.65|21233.8|21233.8|0
1649059740000|2022-04-04 08:09:00|21234.72|21234.72|21234.45|21234.45|21234.87|21234.87|21234.3|21234.3|0
1649059750000|2022-04-04 08:09:10|21234.59|21234.59|21234.48|21234.48|21234.67|21234.67|21234.39|21234.39|0
1649059760000|2022-04-04 08:09:20|21234.34|21234.34|21233.82|21233.82|21234.39|21234.39|21233.82|21233.82|0
1649059770000|2022-04-04 08:09:30|21233.69|21233.69|21233.72|21233.72|21233.91|21233.91|21233.41|21233.41|0
1649059780000|2022-04-04 08:09:40|21233.86|21233.86|21232.98|21232.98|21233.87|21233.87|21232.98|21232.98|0
1649059790000|2022-04-04 08:09:50|21232.82|21232.82|21232.36|21232.36|21232.82|21232.82|21232.28|21232.28|0
1649059800000|2022-04-04 08:10:00|21232.25|21232.25|21232.08|21232.08|21232.55|21232.55|21232.08|21232.08|0
1649059810000|2022-04-04 08:10:10|21232.15|21232.15|21230.86|21230.86|21232.24|21232.24|21230.86|21230.86|0
1649059820000|2022-04-04 08:10:20|21230.93|21230.93|21230.77|21230.77|21230.93|21230.93|21230.66|21230.66|0
1649059830000|2022-04-04 08:10:30|21230.67|21230.67|21229.88|21229.88|21230.67|21230.67|21229.79|21229.79|0
1649059840000|2022-04-04 08:10:40|21229.83|21229.83|21229.23|21229.23|21229.83|21229.83|21229.1|21229.1|0
1649059850000|2022-04-04 08:10:50|21229.31|21229.31|21229.03|21229.03|21229.42|21229.42|21229.03|21229.03|0
1649059860000|2022-04-04 08:11:00|21229.12|21229.12|21228.87|21228.87|21229.12|21229.12|21228.73|21228.73|0
1649059870000|2022-04-04 08:11:10|21229.13|21229.13|21229.71|21229.71|21229.99|21229.99|21229.13|21229.13|0
1649059880000|2022-04-04 08:11:20|21229.81|21229.81|21229.85|21229.85|21229.96|21229.96|21229.78|21229.78|0
1649059890000|2022-04-04 08:11:30|21229.81|21229.81|21229.02|21229.02|21229.81|21229.81|21229.02|21229.02|0
1649059900000|2022-04-04 08:11:40|21228.8|21228.8|21228.37|21228.37|21228.8|21228.8|21228.37|21228.37|0
1649059910000|2022-04-04 08:11:50|21228.5|21228.5|21228.53|21228.53|21228.64|21228.64|21228.5|21228.5|0
1649059920000|2022-04-04 08:12:00|21228.32|21228.32|21228.5|21228.5|21228.53|21228.53|21227.97|21227.97|0
1649059930000|2022-04-04 08:12:10|21228.52|21228.52|21228.78|21228.78|21228.78|21228.78|21228.45|21228.45|0
1649059940000|2022-04-04 08:12:20|21228.85|21228.85|21228.34|21228.34|21228.85|21228.85|21228.34|21228.34|0
1649059950000|2022-04-04 08:12:30|21228.36|21228.36|21228.32|21228.32|21228.36|21228.36|21228.13|21228.13|0
1649059960000|2022-04-04 08:12:40|21228.21|21228.21|21228.25|21228.25|21228.28|21228.28|21228.14|21228.14|0
1649059970000|2022-04-04 08:12:50|21228.39|21228.39|21228.47|21228.47|21228.47|21228.47|21228.39|21228.39|0
1649059980000|2022-04-04 08:13:00|21228.41|21228.41|21228.15|21228.15|21228.46|21228.46|21227.97|21227.97|0
1649059990000|2022-04-04 08:13:10|21227.93|21227.93|21227.78|21227.78|21227.93|21227.93|21227.78|21227.78|0
1649060000000|2022-04-04 08:13:20|21227.71|21227.71|21228.41|21228.41|21228.59|21228.59|21227.71|21227.71|0
1649060010000|2022-04-04 08:13:30|21228.36|21228.36|21228.39|21228.39|21228.5|21228.5|21228.33|21228.33|0
1649060020000|2022-04-04 08:13:40|21228.24|21228.24|21228.35|21228.35|21228.52|21228.52|21228.24|21228.24|0
1649060030000|2022-04-04 08:13:50|21228.44|21228.44|21227.83|21227.83|21228.64|21228.64|21227.78|21227.78|0
1649060040000|2022-04-04 08:14:00|21227.88|21227.88|21228.44|21228.44|21228.64|21228.64|21227.83|21227.83|0
1649060050000|2022-04-04 08:14:10|21228.39|21228.39|21228.42|21228.42|21228.42|21228.42|21228.37|21228.37|0
1649060060000|2022-04-04 08:14:20|21228.25|21228.25|21228.3|21228.3|21228.3|21228.3|21228.25|21228.25|0
1649060070000|2022-04-04 08:14:30|21228.36|21228.36|21227.98|21227.98|21228.36|21228.36|21227.91|21227.91|0
1649060080000|2022-04-04 08:14:40|21228.3|21228.3|21227.55|21227.55|21228.3|21228.3|21227.55|21227.55|0
1649060090000|2022-04-04 08:14:50|21227.7|21227.7|21227.59|21227.59|21227.7|21227.7|21227.59|21227.59|0
1649060100000|2022-04-04 08:15:00|21226.53|21226.53|21226.88|21226.88|21226.88|21226.88|21226.47|21226.47|0
1649060110000|2022-04-04 08:15:10|21226.94|21226.94|21226.6|21226.6|21226.94|21226.94|21226.6|21226.6|0
1649060120000|2022-04-04 08:15:20|21226.57|21226.57|21225.6|21225.6|21226.57|21226.57|21225.51|21225.51|0
1649060130000|2022-04-04 08:15:30|21225.7|21225.7|21225.22|21225.22|21225.75|21225.75|21225.22|21225.22|0
1649060140000|2022-04-04 08:15:40|21225.14|21225.14|21224.85|21224.85|21225.15|21225.15|21224.85|21224.85|0
1649060150000|2022-04-04 08:15:50|21224.83|21224.83|21224.32|21224.32|21224.88|21224.88|21224.32|21224.32|0
1649060160000|2022-04-04 08:16:00|21224.19|21224.19|21223.68|21223.68|21224.19|21224.19|21223.68|21223.68|0
1649060170000|2022-04-04 08:16:10|21223.64|21223.64|21222.28|21222.28|21223.95|21223.95|21222.28|21222.28|0
1649060180000|2022-04-04 08:16:20|21222.22|21222.22|21221.12|21221.12|21222.22|21222.22|21221.06|21221.06|0
1649060190000|2022-04-04 08:16:30|21220.93|21220.93|21220.03|21220.03|21221.01|21221.01|21220.03|21220.03|0
1649060200000|2022-04-04 08:16:40|21219.95|21219.95|21220.03|21220.03|21220.58|21220.58|21219.92|21219.92|0
1649060210000|2022-04-04 08:16:50|21219.93|21219.93|21219.85|21219.85|21220.06|21220.06|21219.8|21219.8|0
1649060220000|2022-04-04 08:17:00|21219.95|21219.95|21219.08|21219.08|21219.95|21219.95|21219.01|21219.01|0
1649060230000|2022-04-04 08:17:10|21219.12|21219.12|21219.17|21219.17|21219.22|21219.22|21218.72|21218.72|0
1649060240000|2022-04-04 08:17:20|21219.19|21219.19|21218.81|21218.81|21219.25|21219.25|21218.78|21218.78|0
1649060250000|2022-04-04 08:17:30|21218.82|21218.82|21218.55|21218.55|21218.91|21218.91|21218.51|21218.51|0
1649060260000|2022-04-04 08:17:40|21218.48|21218.48|21218.27|21218.27|21218.48|21218.48|21218.14|21218.14|0
1649060270000|2022-04-04 08:17:50|21218.24|21218.24|21217.94|21217.94|21218.24|21218.24|21217.86|21217.86|0
1649060280000|2022-04-04 08:18:00|21217.67|21217.67|21218.14|21218.14|21218.29|21218.29|21217.67|21217.67|0
1649060290000|2022-04-04 08:18:10|21218.07|21218.07|21218.04|21218.04|21218.07|21218.07|21217.81|21217.81|0
1649060300000|2022-04-04 08:18:20|21218.16|21218.16|21219.16|21219.16|21219.16|21219.16|21218.09|21218.09|0
1649060310000|2022-04-04 08:18:30|21219.07|21219.07|21219.13|21219.13|21219.44|21219.44|21219.02|21219.02|0
1649060320000|2022-04-04 08:18:40|21219.11|21219.11|21218.9|21218.9|21219.16|21219.16|21218.9|21218.9|0
1649060330000|2022-04-04 08:18:50|21218.71|21218.71|21218.85|21218.85|21219.1|21219.1|21218.59|21218.59|0
1649060340000|2022-04-04 08:19:00|21219.1|21219.1|21219|21219|21219.1|21219.1|21218.94|21218.94|0
1649060350000|2022-04-04 08:19:10|21219.03|21219.03|21218.65|21218.65|21219.03|21219.03|21218.56|21218.56|0
1649060360000|2022-04-04 08:19:20|21218.38|21218.38|21218.17|21218.17|21218.62|21218.62|21218.12|21218.12|0
1649060370000|2022-04-04 08:19:30|21218.25|21218.25|21218.04|21218.04|21218.29|21218.29|21218.04|21218.04|0
1649060380000|2022-04-04 08:19:40|21218.18|21218.18|21217.95|21217.95|21218.18|21218.18|21217.95|21217.95|0
1649060400000|2022-04-04 08:20:00|21218.02|21218.02|21218.1|21218.1|21218.34|21218.34|21217.9|21217.9|0
1649060410000|2022-04-04 08:20:10|21218.33|21218.33|21217.5|21217.5|21218.48|21218.48|21217.5|21217.5|0
1649060420000|2022-04-04 08:20:20|21217.43|21217.43|21216.41|21216.41|21217.43|21217.43|21216.36|21216.36|0
1649060430000|2022-04-04 08:20:30|21216.2|21216.2|21216.4|21216.4|21216.67|21216.67|21216.2|21216.2|0
1649060440000|2022-04-04 08:20:40|21216.27|21216.27|21216.08|21216.08|21216.33|21216.33|21216.08|21216.08|0
1649060450000|2022-04-04 08:20:50|21216.25|21216.25|21217.14|21217.14|21217.14|21217.14|21216.25|21216.25|0
1649060460000|2022-04-04 08:21:00|21217.22|21217.22|21216.84|21216.84|21217.31|21217.31|21216.78|21216.78|0
1649060470000|2022-04-04 08:21:10|21216.95|21216.95|21216.87|21216.87|21216.95|21216.95|21216.79|21216.79|0
1649060480000|2022-04-04 08:21:20|21216.96|21216.96|21217.2|21217.2|21217.2|21217.2|21216.96|21216.96|0
1649060490000|2022-04-04 08:21:30|21217.32|21217.32|21217.41|21217.41|21217.5|21217.5|21217.32|21217.32|0
1649060500000|2022-04-04 08:21:40|21217.52|21217.52|21217.12|21217.12|21217.52|21217.52|21216.98|21216.98|0
1649060510000|2022-04-04 08:21:50|21216.98|21216.98|21216.62|21216.62|21216.98|21216.98|21216.62|21216.62|0
1649060520000|2022-04-04 08:22:00|21216.67|21216.67|21217|21217|21217|21217|21216.67|21216.67|0
1649060530000|2022-04-04 08:22:10|21216.95|21216.95|21216.44|21216.44|21216.95|21216.95|21216.44|21216.44|0
1649060540000|2022-04-04 08:22:20|21216.48|21216.48|21216.82|21216.82|21217.03|21217.03|21216.48|21216.48|0
1649060550000|2022-04-04 08:22:30|21216.76|21216.76|21217.29|21217.29|21217.29|21217.29|21216.76|21216.76|0
1649060560000|2022-04-04 08:22:40|21217.35|21217.35|21219.64|21219.64|21219.64|21219.64|21217.3|21217.3|0
1649060570000|2022-04-04 08:22:50|21219.58|21219.58|21220.05|21220.05|21220.05|21220.05|21219.5|21219.5|0
1649060580000|2022-04-04 08:23:00|21220.17|21220.17|21220.36|21220.36|21220.41|21220.41|21220.08|21220.08|0
1649060590000|2022-04-04 08:23:10|21220.41|21220.41|21220.84|21220.84|21220.97|21220.97|21220.41|21220.41|0
1649060600000|2022-04-04 08:23:20|21220.75|21220.75|21220.85|21220.85|21221.31|21221.31|21220.75|21220.75|0
1649060610000|2022-04-04 08:23:30|21221.03|21221.03|21221.3|21221.3|21221.3|21221.3|21220.92|21220.92|0
1649060620000|2022-04-04 08:23:40|21221.21|21221.21|21222.18|21222.18|21222.18|21222.18|21221.19|21221.19|0
1649060630000|2022-04-04 08:23:50|21222.23|21222.23|21222.68|21222.68|21222.68|21222.68|21222.22|21222.22|0
1649060640000|2022-04-04 08:24:00|21222.73|21222.73|21223.65|21223.65|21223.65|21223.65|21222.73|21222.73|0
1649060650000|2022-04-04 08:24:10|21223.76|21223.76|21223.68|21223.68|21223.76|21223.76|21223.68|21223.68|0
1649060660000|2022-04-04 08:24:20|21223.85|21223.85|21224.9|21224.9|21224.9|21224.9|21223.85|21223.85|0
1649060670000|2022-04-04 08:24:30|21224.95|21224.95|21228.1|21228.1|21228.16|21228.16|21224.95|21224.95|0
1649060680000|2022-04-04 08:24:40|21228.16|21228.16|21228.16|21228.16|21228.51|21228.51|21227.94|21227.94|0
1649060690000|2022-04-04 08:24:50|21228.43|21228.43|21228.36|21228.36|21228.59|21228.59|21228.2|21228.2|0
1649060700000|2022-04-04 08:25:00|21228.43|21228.43|21228.73|21228.73|21228.75|21228.75|21228.18|21228.18|0
1649060710000|2022-04-04 08:25:10|21228.84|21228.84|21229.54|21229.54|21229.54|21229.54|21228.67|21228.67|0
1649060720000|2022-04-04 08:25:20|21229.63|21229.63|21229.7|21229.7|21229.74|21229.74|21229.57|21229.57|0
1649060730000|2022-04-04 08:25:30|21229.83|21229.83|21229.91|21229.91|21230.13|21230.13|21229.72|21229.72|0
1649060740000|2022-04-04 08:25:40|21230.05|21230.05|21230.66|21230.66|21230.86|21230.86|21230.05|21230.05|0
1649060750000|2022-04-04 08:25:50|21230.74|21230.74|21230.73|21230.73|21230.74|21230.74|21230.69|21230.69|0
1649060760000|2022-04-04 08:26:00|21230.61|21230.61|21229.82|21229.82|21231.36|21231.36|21229.42|21229.42|0
1649060770000|2022-04-04 08:26:10|21229.76|21229.76|21227.76|21227.76|21229.77|21229.77|21227.7|21227.7|0
1649060780000|2022-04-04 08:26:20|21227.71|21227.71|21227.04|21227.04|21227.71|21227.71|21227.04|21227.04|0
1649060790000|2022-04-04 08:26:30|21226.99|21226.99|21225.47|21225.47|21226.99|21226.99|21225.47|21225.47|0
1649060800000|2022-04-04 08:26:40|21225.58|21225.58|21225.54|21225.54|21225.71|21225.71|21225.54|21225.54|0
1649060810000|2022-04-04 08:26:50|21225.52|21225.52|21225.29|21225.29|21225.63|21225.63|21225.29|21225.29|0
1649060820000|2022-04-04 08:27:00|21225.21|21225.21|21224.26|21224.26|21225.21|21225.21|21224.26|21224.26|0
1649060830000|2022-04-04 08:27:10|21224.15|21224.15|21223.58|21223.58|21224.15|21224.15|21223.58|21223.58|0
1649060840000|2022-04-04 08:27:20|21225.14|21225.14|21224.49|21224.49|21225.19|21225.19|21224.45|21224.45|0
1649060850000|2022-04-04 08:27:30|21224.32|21224.32|21222.77|21222.77|21224.32|21224.32|21222.77|21222.77|0
1649060860000|2022-04-04 08:27:40|21222.82|21222.82|21222.41|21222.41|21222.86|21222.86|21222.41|21222.41|0
1649060870000|2022-04-04 08:27:50|21222.38|21222.38|21222.04|21222.04|21222.38|21222.38|21222.04|21222.04|0
1649060880000|2022-04-04 08:28:00|21221.95|21221.95|21222.08|21222.08|21222.08|21222.08|21221.57|21221.57|0
1649060890000|2022-04-04 08:28:10|21222.01|21222.01|21222.28|21222.28|21222.28|21222.28|21222.01|21222.01|0
1649060900000|2022-04-04 08:28:20|21221.97|21221.97|21218.45|21218.45|21222.31|21222.31|21218.45|21218.45|0
1649060910000|2022-04-04 08:28:30|21218.5|21218.5|21218.64|21218.64|21218.71|21218.71|21218.5|21218.5|0
1649060920000|2022-04-04 08:28:40|21218.7|21218.7|21218.61|21218.61|21218.92|21218.92|21218.38|21218.38|0
1649060930000|2022-04-04 08:28:50|21218.68|21218.68|21217.55|21217.55|21218.74|21218.74|21217.55|21217.55|0
1649060940000|2022-04-04 08:29:00|21217.62|21217.62|21217.96|21217.96|21218.14|21218.14|21217.43|21217.43|0
1649060950000|2022-04-04 08:29:10|21218.06|21218.06|21219.2|21219.2|21219.21|21219.21|21218.02|21218.02|0
1649060960000|2022-04-04 08:29:20|21219.57|21219.57|21219.56|21219.56|21220.06|21220.06|21219.48|21219.48|0
1649060970000|2022-04-04 08:29:30|21219.65|21219.65|21219.38|21219.38|21219.65|21219.65|21219.28|21219.28|0
1649060980000|2022-04-04 08:29:40|21219.32|21219.32|21219.32|21219.32|21219.38|21219.38|21219.32|21219.32|0
1649060990000|2022-04-04 08:29:50|21219.24|21219.24|21219.05|21219.05|21219.24|21219.24|21218.38|21218.38|0
1649061000000|2022-04-04 08:30:00|21219.11|21219.11|21220.97|21220.97|21221.11|21221.11|21219.11|21219.11|0
1649061010000|2022-04-04 08:30:10|21220.94|21220.94|21221.86|21221.86|21221.86|21221.86|21220.93|21220.93|0
1649061020000|2022-04-04 08:30:20|21221.75|21221.75|21220.11|21220.11|21221.75|21221.75|21220.11|21220.11|0
1649061030000|2022-04-04 08:30:30|21220.03|21220.03|21219.02|21219.02|21220.08|21220.08|21219.02|21219.02|0
1649061040000|2022-04-04 08:30:40|21218.95|21218.95|21218.82|21218.82|21218.99|21218.99|21218.81|21218.81|0
1649061050000|2022-04-04 08:30:50|21218.71|21218.71|21218.87|21218.87|21218.87|21218.87|21218.53|21218.53|0
1649061060000|2022-04-04 08:31:00|21218.86|21218.86|21219.83|21219.83|21219.83|21219.83|21218.86|21218.86|0
1649061070000|2022-04-04 08:31:10|21219.88|21219.88|21220.06|21220.06|21220.06|21220.06|21219.82|21219.82|0
1649061080000|2022-04-04 08:31:20|21220|21220|21220.16|21220.16|21220.34|21220.34|21219.88|21219.88|0
1649061090000|2022-04-04 08:31:30|21220.22|21220.22|21220.4|21220.4|21220.4|21220.4|21220.22|21220.22|0
1649061100000|2022-04-04 08:31:40|21220.47|21220.47|21220.45|21220.45|21220.58|21220.58|21220.34|21220.34|0
1649061110000|2022-04-04 08:31:50|21220.52|21220.52|21222.27|21222.27|21222.27|21222.27|21220.52|21220.52|0
1649061120000|2022-04-04 08:32:00|21222.33|21222.33|21222.27|21222.27|21222.66|21222.66|21222.27|21222.27|0
1649061130000|2022-04-04 08:32:10|21222.29|21222.29|21222.53|21222.53|21222.53|21222.53|21222.29|21222.29|0
1649061140000|2022-04-04 08:32:20|21222.56|21222.56|21222.82|21222.82|21222.82|21222.82|21222.51|21222.51|0
1649061150000|2022-04-04 08:32:30|21222.84|21222.84|21222.96|21222.96|21223.08|21223.08|21222.72|21222.72|0
1649061160000|2022-04-04 08:32:40|21223.12|21223.12|21221.96|21221.96|21223.12|21223.12|21221.96|21221.96|0
1649061170000|2022-04-04 08:32:50|21221.85|21221.85|21222.26|21222.26|21222.3|21222.3|21221.82|21221.82|0
1649061180000|2022-04-04 08:33:00|21222.14|21222.14|21221.68|21221.68|21222.37|21222.37|21221.55|21221.55|0
1649061190000|2022-04-04 08:33:10|21221.58|21221.58|21222.15|21222.15|21222.15|21222.15|21221.58|21221.58|0
1649061200000|2022-04-04 08:33:20|21222.23|21222.23|21221.62|21221.62|21222.28|21222.28|21221.61|21221.61|0
1649061210000|2022-04-04 08:33:30|21221.52|21221.52|21221.28|21221.28|21221.52|21221.52|21221.15|21221.15|0
1649061220000|2022-04-04 08:33:40|21221.18|21221.18|21221.57|21221.57|21221.57|21221.57|21221.09|21221.09|0
1649061230000|2022-04-04 08:33:50|21221.69|21221.69|21221.56|21221.56|21221.69|21221.69|21221.45|21221.45|0
1649061240000|2022-04-04 08:34:00|21221.64|21221.64|21221.61|21221.61|21221.74|21221.74|21221.55|21221.55|0
1649061250000|2022-04-04 08:34:10|21221.48|21221.48|21221.68|21221.68|21221.8|21221.8|21221.41|21221.41|0
1649061260000|2022-04-04 08:34:20|21221.5|21221.5|21222.05|21222.05|21222.11|21222.11|21221.41|21221.41|0
1649061270000|2022-04-04 08:34:30|21222.08|21222.08|21222.05|21222.05|21222.43|21222.43|21221.91|21221.91|0
1649061280000|2022-04-04 08:34:40|21222.08|21222.08|21221.65|21221.65|21222.08|21222.08|21221.65|21221.65|0
1649061290000|2022-04-04 08:34:50|21221.54|21221.54|21221.56|21221.56|21221.56|21221.56|21221.09|21221.09|0
1649061300000|2022-04-04 08:35:00|21221.64|21221.64|21221.63|21221.63|21221.7|21221.7|21221.37|21221.37|0
1649061310000|2022-04-04 08:35:10|21221.65|21221.65|21221.08|21221.08|21221.77|21221.77|21221.08|21221.08|0
1649061320000|2022-04-04 08:35:20|21221.03|21221.03|21220.47|21220.47|21221.23|21221.23|21220.43|21220.43|0
1649061330000|2022-04-04 08:35:30|21220.57|21220.57|21220|21220|21220.96|21220.96|21220|21220|0
1649061340000|2022-04-04 08:35:40|21219.92|21219.92|21218.84|21218.84|21219.92|21219.92|21218.81|21218.81|0
1649061350000|2022-04-04 08:35:50|21218.99|21218.99|21218.82|21218.82|21219.22|21219.22|21218.82|21218.82|0
1649061360000|2022-04-04 08:36:00|21218.78|21218.78|21216.5|21216.5|21218.78|21218.78|21216.5|21216.5|0
1649061370000|2022-04-04 08:36:10|21216.53|21216.53|21216.25|21216.25|21216.53|21216.53|21216.23|21216.23|0
1649061380000|2022-04-04 08:36:20|21215.4|21215.4|21214.33|21214.33|21215.4|21215.4|21214.27|21214.27|0
1649061390000|2022-04-04 08:36:30|21214.46|21214.46|21214.23|21214.23|21214.46|21214.46|21214.23|21214.23|0
1649061400000|2022-04-04 08:36:40|21214.18|21214.18|21213.28|21213.28|21214.18|21214.18|21213.23|21213.23|0
1649061410000|2022-04-04 08:36:50|21213.23|21213.23|21212.82|21212.82|21213.4|21213.4|21212.82|21212.82|0
1649061420000|2022-04-04 08:37:00|21212.84|21212.84|21213.62|21213.62|21213.62|21213.62|21212.8|21212.8|0
1649061430000|2022-04-04 08:37:10|21213.68|21213.68|21214.86|21214.86|21215.05|21215.05|21213.68|21213.68|0
1649061440000|2022-04-04 08:37:20|21214.78|21214.78|21214.84|21214.84|21214.84|21214.84|21214.57|21214.57|0
1649061450000|2022-04-04 08:37:30|21214.58|21214.58|21214.44|21214.44|21214.72|21214.72|21214.32|21214.32|0
1649061460000|2022-04-04 08:37:40|21214.36|21214.36|21213.54|21213.54|21214.36|21214.36|21213.52|21213.52|0
1649061470000|2022-04-04 08:37:50|21213.41|21213.41|21213.29|21213.29|21213.55|21213.55|21213.22|21213.22|0
1649061480000|2022-04-04 08:38:00|21213.27|21213.27|21212.63|21212.63|21213.27|21213.27|21212.63|21212.63|0
1649061490000|2022-04-04 08:38:10|21212.34|21212.34|21211.69|21211.69|21212.34|21212.34|21211.69|21211.69|0
1649061500000|2022-04-04 08:38:20|21211.01|21211.01|21208.99|21208.99|21211.01|21211.01|21208.99|21208.99|0
1649061510000|2022-04-04 08:38:30|21208.82|21208.82|21208.38|21208.38|21208.82|21208.82|21208.19|21208.19|0
1649061520000|2022-04-04 08:38:40|21208.32|21208.32|21207.99|21207.99|21208.41|21208.41|21207.99|21207.99|0
1649061530000|2022-04-04 08:38:50|21208.07|21208.07|21207.69|21207.69|21208.09|21208.09|21207.69|21207.69|0
1649061540000|2022-04-04 08:39:00|21207.43|21207.43|21204.21|21204.21|21207.43|21207.43|21204.21|21204.21|0
1649061550000|2022-04-04 08:39:10|21204.12|21204.12|21203.98|21203.98|21204.16|21204.16|21203.98|21203.98|0
1649061560000|2022-04-04 08:39:20|21203.81|21203.81|21203.52|21203.52|21203.88|21203.88|21203.35|21203.35|0
1649061570000|2022-04-04 08:39:30|21203.47|21203.47|21203.37|21203.37|21203.47|21203.47|21203.28|21203.28|0
1649061580000|2022-04-04 08:39:40|21203.29|21203.29|21202.86|21202.86|21203.32|21203.32|21202.62|21202.62|0
1649061590000|2022-04-04 08:39:50|21202.71|21202.71|21202.91|21202.91|21203.03|21203.03|21202.66|21202.66|0
1649061600000|2022-04-04 08:40:00|21202.83|21202.83|21203.13|21203.13|21203.13|21203.13|21202.75|21202.75|0
1649061610000|2022-04-04 08:40:10|21203.19|21203.19|21202.64|21202.64|21203.32|21203.32|21202.64|21202.64|0
1649061620000|2022-04-04 08:40:20|21202.95|21202.95|21202.31|21202.31|21202.95|21202.95|21202.14|21202.14|0
1649061630000|2022-04-04 08:40:30|21202.32|21202.32|21203.13|21203.13|21203.36|21203.36|21202.25|21202.25|0
1649061640000|2022-04-04 08:40:40|21203.02|21203.02|21203.05|21203.05|21203.11|21203.11|21203.02|21203.02|0
1649061650000|2022-04-04 08:40:50|21202.99|21202.99|21203.24|21203.24|21203.24|21203.24|21202.99|21202.99|0
1649061660000|2022-04-04 08:41:00|21203.21|21203.21|21203.17|21203.17|21203.29|21203.29|21202.97|21202.97|0
1649061670000|2022-04-04 08:41:10|21203.1|21203.1|21203.02|21203.02|21203.1|21203.1|21202.92|21202.92|0
1649061680000|2022-04-04 08:41:20|21202.95|21202.95|21202.88|21202.88|21202.97|21202.97|21202.85|21202.85|0
1649061690000|2022-04-04 08:41:30|21202.64|21202.64|21202.61|21202.61|21202.64|21202.64|21202.61|21202.61|0
1649061700000|2022-04-04 08:41:40|21202.51|21202.51|21202.54|21202.54|21202.54|21202.54|21202.51|21202.51|0
1649061710000|2022-04-04 08:41:50|21202.46|21202.46|21202.08|21202.08|21202.62|21202.62|21201.99|21201.99|0
1649061720000|2022-04-04 08:42:00|21202.12|21202.12|21201.8|21201.8|21202.12|21202.12|21201.45|21201.45|0
1649061730000|2022-04-04 08:42:10|21201.12|21201.12|21200.47|21200.47|21201.24|21201.24|21200.47|21200.47|0
1649061740000|2022-04-04 08:42:20|21200.33|21200.33|21197.32|21197.32|21200.33|21200.33|21197.32|21197.32|0
1649061750000|2022-04-04 08:42:30|21197.25|21197.25|21195.74|21195.74|21197.25|21197.25|21195.74|21195.74|0
1649061760000|2022-04-04 08:42:40|21195.81|21195.81|21195.66|21195.66|21195.81|21195.81|21195.53|21195.53|0
1649061770000|2022-04-04 08:42:50|21195.58|21195.58|21195.88|21195.88|21195.94|21195.94|21195.58|21195.58|0
1649061780000|2022-04-04 08:43:00|21196|21196|21194.44|21194.44|21196|21196|21194.44|21194.44|0
1649061790000|2022-04-04 08:43:10|21194.47|21194.47|21193.99|21193.99|21194.56|21194.56|21193.96|21193.96|0
1649061800000|2022-04-04 08:43:20|21193.92|21193.92|21193.6|21193.6|21193.99|21193.99|21193.58|21193.58|0
1649061810000|2022-04-04 08:43:30|21193.71|21193.71|21193.28|21193.28|21193.71|21193.71|21193.28|21193.28|0
1649061820000|2022-04-04 08:43:40|21193.46|21193.46|21193.38|21193.38|21193.62|21193.62|21193.38|21193.38|0
1649061830000|2022-04-04 08:43:50|21193.45|21193.45|21193.46|21193.46|21193.94|21193.94|21193.36|21193.36|0
1649061840000|2022-04-04 08:44:00|21193.51|21193.51|21194|21194|21194.11|21194.11|21193.51|21193.51|0
1649061850000|2022-04-04 08:44:10|21193.96|21193.96|21193.55|21193.55|21194.18|21194.18|21193.42|21193.42|0
1649061860000|2022-04-04 08:44:20|21193.73|21193.73|21193|21193|21193.73|21193.73|21193|21193|0
1649061870000|2022-04-04 08:44:30|21192.89|21192.89|21192.99|21192.99|21193.13|21193.13|21192.89|21192.89|0
1649061880000|2022-04-04 08:44:40|21192.93|21192.93|21193.04|21193.04|21193.08|21193.08|21192.93|21192.93|0
1649061890000|2022-04-04 08:44:50|21193.08|21193.08|21192.94|21192.94|21193.12|21193.12|21192.94|21192.94|0
1649061900000|2022-04-04 08:45:00|21192.85|21192.85|21192.51|21192.51|21193.06|21193.06|21192.51|21192.51|0
1649061910000|2022-04-04 08:45:10|21192.44|21192.44|21192.75|21192.75|21192.84|21192.84|21192.33|21192.33|0
1649061920000|2022-04-04 08:45:20|21192.8|21192.8|21192.68|21192.68|21192.84|21192.84|21192.48|21192.48|0
1649061930000|2022-04-04 08:45:30|21192.62|21192.62|21192.79|21192.79|21192.79|21192.79|21192.62|21192.62|0
1649061940000|2022-04-04 08:45:40|21192.68|21192.68|21193.18|21193.18|21193.18|21193.18|21192.65|21192.65|0
1649061950000|2022-04-04 08:45:50|21193.12|21193.12|21193.2|21193.2|21193.2|21193.2|21192.88|21192.88|0
1649061960000|2022-04-04 08:46:00|21193.29|21193.29|21193.48|21193.48|21193.69|21193.69|21193.29|21193.29|0
1649061970000|2022-04-04 08:46:10|21193.51|21193.51|21194.77|21194.77|21195.02|21195.02|21193.51|21193.51|0
1649061980000|2022-04-04 08:46:20|21194.86|21194.86|21194.81|21194.81|21194.86|21194.86|21194.78|21194.78|0
1649061990000|2022-04-04 08:46:30|21194.94|21194.94|21195.03|21195.03|21195.03|21195.03|21194.81|21194.81|0
1649062000000|2022-04-04 08:46:40|21195.29|21195.29|21194.93|21194.93|21195.45|21195.45|21194.93|21194.93|0
1649062010000|2022-04-04 08:46:50|21194.97|21194.97|21195|21195|21195.08|21195.08|21194.97|21194.97|0
1649062020000|2022-04-04 08:47:00|21195.05|21195.05|21196.39|21196.39|21196.39|21196.39|21195.05|21195.05|0
1649062030000|2022-04-04 08:47:10|21196.56|21196.56|21198.29|21198.29|21198.29|21198.29|21196.56|21196.56|0
1649062040000|2022-04-04 08:47:20|21198.45|21198.45|21198.98|21198.98|21198.98|21198.98|21198.45|21198.45|0
1649062050000|2022-04-04 08:47:30|21199.08|21199.08|21198.93|21198.93|21199.17|21199.17|21198.93|21198.93|0
1649062060000|2022-04-04 08:47:40|21198.96|21198.96|21199.12|21199.12|21199.12|21199.12|21198.82|21198.82|0
1649062070000|2022-04-04 08:47:50|21198.95|21198.95|21199.13|21199.13|21199.21|21199.21|21198.95|21198.95|0
1649062080000|2022-04-04 08:48:00|21199.09|21199.09|21199.04|21199.04|21199.22|21199.22|21198.99|21198.99|0
1649062090000|2022-04-04 08:48:10|21198.99|21198.99|21199|21199|21199.32|21199.32|21198.99|21198.99|0
1649062100000|2022-04-04 08:48:20|21199.14|21199.14|21199.24|21199.24|21199.25|21199.25|21199.14|21199.14|0
1649062110000|2022-04-04 08:48:30|21199.46|21199.46|21200.19|21200.19|21200.19|21200.19|21199.46|21199.46|0
1649062120000|2022-04-04 08:48:40|21200.31|21200.31|21201.39|21201.39|21201.39|21201.39|21200.31|21200.31|0
1649062130000|2022-04-04 08:48:50|21201.45|21201.45|21201.89|21201.89|21201.89|21201.89|21201.41|21201.41|0
1649062140000|2022-04-04 08:49:00|21201.95|21201.95|21202.02|21202.02|21202.02|21202.02|21201.83|21201.83|0
1649062150000|2022-04-04 08:49:10|21202.16|21202.16|21202.91|21202.91|21203.04|21203.04|21202.16|21202.16|0
1649062160000|2022-04-04 08:49:20|21202.78|21202.78|21203.39|21203.39|21203.39|21203.39|21202.54|21202.54|0
1649062170000|2022-04-04 08:49:30|21203.34|21203.34|21203.24|21203.24|21203.34|21203.34|21203.13|21203.13|0
1649062180000|2022-04-04 08:49:40|21203.32|21203.32|21203.09|21203.09|21203.32|21203.32|21203.09|21203.09|0
1649062190000|2022-04-04 08:49:50|21203.21|21203.21|21202.63|21202.63|21203.21|21203.21|21202.63|21202.63|0
1649062200000|2022-04-04 08:50:00|21202.71|21202.71|21202.24|21202.24|21202.71|21202.71|21202.01|21202.01|0
1649062210000|2022-04-04 08:50:10|21202.17|21202.17|21202.07|21202.07|21202.17|21202.17|21201.97|21201.97|0
1649062220000|2022-04-04 08:50:20|21202.23|21202.23|21202.47|21202.47|21202.57|21202.57|21202.15|21202.15|0
1649062230000|2022-04-04 08:50:30|21202.32|21202.32|21202.64|21202.64|21202.7|21202.7|21202.21|21202.21|0
1649062240000|2022-04-04 08:50:40|21202.7|21202.7|21203.12|21203.12|21203.12|21203.12|21202.7|21202.7|0
1649062250000|2022-04-04 08:50:50|21203.04|21203.04|21202.66|21202.66|21203.04|21203.04|21202.66|21202.66|0
1649062260000|2022-04-04 08:51:00|21202.63|21202.63|21202.71|21202.71|21202.85|21202.85|21202.53|21202.53|0
1649062270000|2022-04-04 08:51:10|21202.66|21202.66|21202.91|21202.91|21202.91|21202.91|21202.66|21202.66|0
1649062280000|2022-04-04 08:51:20|21203.02|21203.02|21203.02|21203.02|21203.02|21203.02|21203.02|21203.02|0
1649062290000|2022-04-04 08:51:30|21203.1|21203.1|21203.34|21203.34|21203.34|21203.34|21203.1|21203.1|0
1649062300000|2022-04-04 08:51:40|21203.27|21203.27|21203.47|21203.47|21203.71|21203.71|21203.27|21203.27|0
1649062310000|2022-04-04 08:51:50|21203.35|21203.35|21203.68|21203.68|21203.68|21203.68|21203.25|21203.25|0
1649062320000|2022-04-04 08:52:00|21203.83|21203.83|21203.51|21203.51|21203.84|21203.84|21203.51|21203.51|0
1649062330000|2022-04-04 08:52:10|21203.36|21203.36|21203.84|21203.84|21203.84|21203.84|21203.36|21203.36|0
1649062340000|2022-04-04 08:52:20|21203.79|21203.79|21203.38|21203.38|21203.79|21203.79|21203.13|21203.13|0
1649062350000|2022-04-04 08:52:30|21203.6|21203.6|21203.87|21203.87|21203.93|21203.93|21203.6|21203.6|0
1649062360000|2022-04-04 08:52:40|21203.89|21203.89|21204.29|21204.29|21204.29|21204.29|21203.89|21203.89|0
1649062370000|2022-04-04 08:52:50|21204.61|21204.61|21204.62|21204.62|21204.67|21204.67|21204.35|21204.35|0
1649062380000|2022-04-04 08:53:00|21204.58|21204.58|21205.64|21205.64|21205.7|21205.7|21204.58|21204.58|0
1649062390000|2022-04-04 08:53:10|21205.59|21205.59|21205.67|21205.67|21205.81|21205.81|21205.46|21205.46|0
1649062400000|2022-04-04 08:53:20|21205.7|21205.7|21206.01|21206.01|21206.01|21206.01|21205.7|21205.7|0
1649062410000|2022-04-04 08:53:30|21205.93|21205.93|21205.69|21205.69|21205.93|21205.93|21205.69|21205.69|0
1649062420000|2022-04-04 08:53:40|21205.72|21205.72|21205.21|21205.21|21205.97|21205.97|21205.21|21205.21|0
1649062430000|2022-04-04 08:53:50|21205.09|21205.09|21204.99|21204.99|21205.15|21205.15|21204.99|21204.99|0
1649062440000|2022-04-04 08:54:00|21204.84|21204.84|21205.24|21205.24|21205.51|21205.51|21204.84|21204.84|0
1649062450000|2022-04-04 08:54:10|21205.06|21205.06|21206.88|21206.88|21206.88|21206.88|21205.03|21205.03|0
1649062460000|2022-04-04 08:54:20|21206.91|21206.91|21206.59|21206.59|21206.91|21206.91|21206.59|21206.59|0
1649062470000|2022-04-04 08:54:30|21206.61|21206.61|21207.32|21207.32|21207.32|21207.32|21206.61|21206.61|0
1649062480000|2022-04-04 08:54:40|21207.86|21207.86|21208.92|21208.92|21208.92|21208.92|21207.86|21207.86|0
1649062490000|2022-04-04 08:54:50|21209.03|21209.03|21209.08|21209.08|21209.08|21209.08|21208.67|21208.67|0
1649062500000|2022-04-04 08:55:00|21209.07|21209.07|21209.57|21209.57|21209.57|21209.57|21208.9|21208.9|0
1649062510000|2022-04-04 08:55:10|21209.47|21209.47|21209.82|21209.82|21209.82|21209.82|21209.47|21209.47|0
1649062520000|2022-04-04 08:55:20|21210.02|21210.02|21210.5|21210.5|21210.73|21210.73|21210.02|21210.02|0
1649062530000|2022-04-04 08:55:30|21210.43|21210.43|21210.8|21210.8|21210.8|21210.8|21210.43|21210.43|0
1649062540000|2022-04-04 08:55:40|21210.79|21210.79|21210.78|21210.78|21210.84|21210.84|21210.62|21210.62|0
1649062550000|2022-04-04 08:55:50|21210.86|21210.86|21211.66|21211.66|21211.66|21211.66|21210.78|21210.78|0
1649062560000|2022-04-04 08:56:00|21211.81|21211.81|21211.71|21211.71|21211.84|21211.84|21211.67|21211.67|0
1649062570000|2022-04-04 08:56:10|21211.79|21211.79|21211.76|21211.76|21212.06|21212.06|21211.69|21211.69|0
1649062580000|2022-04-04 08:56:20|21211.88|21211.88|21213.1|21213.1|21213.1|21213.1|21211.88|21211.88|0
1649062590000|2022-04-04 08:56:30|21213.21|21213.21|21213.31|21213.31|21213.38|21213.38|21213.21|21213.21|0
1649062600000|2022-04-04 08:56:40|21213.24|21213.24|21213.79|21213.79|21213.79|21213.79|21213.24|21213.24|0
1649062610000|2022-04-04 08:56:50|21214.28|21214.28|21214.03|21214.03|21214.28|21214.28|21213.97|21213.97|0
1649062620000|2022-04-04 08:57:00|21214.18|21214.18|21215.1|21215.1|21215.11|21215.11|21214.18|21214.18|0
1649062630000|2022-04-04 08:57:10|21215.03|21215.03|21214.76|21214.76|21215.18|21215.18|21214.76|21214.76|0
1649062640000|2022-04-04 08:57:20|21214.84|21214.84|21214.53|21214.53|21214.89|21214.89|21214.24|21214.24|0
1649062650000|2022-04-04 08:57:30|21214.61|21214.61|21214.65|21214.65|21214.68|21214.68|21214.6|21214.6|0
1649062660000|2022-04-04 08:57:40|21214.56|21214.56|21214.8|21214.8|21214.8|21214.8|21214.45|21214.45|0
1649062670000|2022-04-04 08:57:50|21214.88|21214.88|21214.97|21214.97|21214.97|21214.97|21214.88|21214.88|0
1649062680000|2022-04-04 08:58:00|21214.81|21214.81|21216.23|21216.23|21216.23|21216.23|21214.81|21214.81|0
1649062690000|2022-04-04 08:58:10|21216.35|21216.35|21215.67|21215.67|21216.65|21216.65|21215.16|21215.16|0
1649062700000|2022-04-04 08:58:20|21215.7|21215.7|21216.48|21216.48|21216.48|21216.48|21215.7|21215.7|0
1649062710000|2022-04-04 08:58:30|21216.59|21216.59|21217.47|21217.47|21217.47|21217.47|21216.59|21216.59|0
1649062720000|2022-04-04 08:58:40|21217.54|21217.54|21218.08|21218.08|21218.08|21218.08|21217.42|21217.42|0
1649062730000|2022-04-04 08:58:50|21218.03|21218.03|21219.71|21219.71|21219.8|21219.8|21218.03|21218.03|0
1649062740000|2022-04-04 08:59:00|21219.82|21219.82|21220.9|21220.9|21220.9|21220.9|21219.82|21219.82|0
1649062750000|2022-04-04 08:59:10|21220.93|21220.93|21221.17|21221.17|21221.24|21221.24|21220.88|21220.88|0
1649062760000|2022-04-04 08:59:20|21220.91|21220.91|21222.02|21222.02|21222.02|21222.02|21220.91|21220.91|0
1649062770000|2022-04-04 08:59:30|21222.08|21222.08|21221.85|21221.85|21222.08|21222.08|21221.39|21221.39|0
1649062780000|2022-04-04 08:59:40|21221.84|21221.84|21221.64|21221.64|21222.65|21222.65|21221.64|21221.64|0
1649062790000|2022-04-04 08:59:50|21221.73|21221.73|21222.01|21222.01|21222.01|21222.01|21221.68|21221.68|0
1649062800000|2022-04-04 09:00:00|21222.1|21222.1|21221.98|21221.98|21222.39|21222.39|21221.88|21221.88|0
1649062810000|2022-04-04 09:00:10|21222.15|21222.15|21222.69|21222.69|21222.69|21222.69|21221.82|21221.82|0
1649062820000|2022-04-04 09:00:20|21222.75|21222.75|21223.46|21223.46|21223.46|21223.46|21222.75|21222.75|0
1649062830000|2022-04-04 09:00:30|21223.51|21223.51|21224.08|21224.08|21224.08|21224.08|21223.51|21223.51|0
1649062840000|2022-04-04 09:00:40|21224.28|21224.28|21225.87|21225.87|21225.87|21225.87|21224.28|21224.28|0
1649062850000|2022-04-04 09:00:50|21225.83|21225.83|21227.24|21227.24|21227.24|21227.24|21225.52|21225.52|0
1649062860000|2022-04-04 09:01:00|21227.16|21227.16|21228.1|21228.1|21228.17|21228.17|21227.16|21227.16|0
1649062870000|2022-04-04 09:01:10|21228.25|21228.25|21229.28|21229.28|21229.43|21229.43|21228.21|21228.21|0
1649062880000|2022-04-04 09:01:20|21229.31|21229.31|21231.3|21231.3|21231.3|21231.3|21229.31|21229.31|0
1649062890000|2022-04-04 09:01:30|21231.5|21231.5|21232.45|21232.45|21232.46|21232.46|21231.5|21231.5|0
1649062900000|2022-04-04 09:01:40|21232.35|21232.35|21233.66|21233.66|21233.66|21233.66|21232.2|21232.2|0
1649062910000|2022-04-04 09:01:50|21233.79|21233.79|21235.98|21235.98|21236.69|21236.69|21233.79|21233.79|0
1649062920000|2022-04-04 09:02:00|21236.16|21236.16|21238.11|21238.11|21238.11|21238.11|21236.16|21236.16|0
1649062930000|2022-04-04 09:02:10|21238.18|21238.18|21244.07|21244.07|21244.16|21244.16|21238.18|21238.18|0
1649062940000|2022-04-04 09:02:20|21244|21244|21243.6|21243.6|21244.05|21244.05|21243.6|21243.6|0
1649062950000|2022-04-04 09:02:30|21243.63|21243.63|21242.85|21242.85|21243.99|21243.99|21242.78|21242.78|0
1649062960000|2022-04-04 09:02:40|21242.88|21242.88|21242.22|21242.22|21242.88|21242.88|21242.22|21242.22|0
1649062970000|2022-04-04 09:02:50|21242.19|21242.19|21242.68|21242.68|21242.68|21242.68|21241.52|21241.52|0
1649062980000|2022-04-04 09:03:00|21242.53|21242.53|21242.02|21242.02|21242.53|21242.53|21241.88|21241.88|0
1649062990000|2022-04-04 09:03:10|21242.09|21242.09|21242.61|21242.61|21242.81|21242.81|21242.09|21242.09|0
1649063000000|2022-04-04 09:03:20|21242.51|21242.51|21241.64|21241.64|21242.51|21242.51|21241.64|21241.64|0
1649063010000|2022-04-04 09:03:30|21241.71|21241.71|21241.64|21241.64|21241.84|21241.84|21241.64|21241.64|0
1649063020000|2022-04-04 09:03:40|21241.57|21241.57|21241.25|21241.25|21241.57|21241.57|21240.65|21240.65|0
1649063030000|2022-04-04 09:03:50|21241.13|21241.13|21241.84|21241.84|21241.92|21241.92|21241.13|21241.13|0
1649063040000|2022-04-04 09:04:00|21241.76|21241.76|21242.29|21242.29|21242.44|21242.44|21241.71|21241.71|0
1649063050000|2022-04-04 09:04:10|21242.35|21242.35|21242.9|21242.9|21242.98|21242.98|21242.22|21242.22|0
1649063060000|2022-04-04 09:04:20|21242.84|21242.84|21242.91|21242.91|21243.14|21243.14|21242.72|21242.72|0
1649063070000|2022-04-04 09:04:30|21242.73|21242.73|21242.9|21242.9|21242.97|21242.97|21242.73|21242.73|0
1649063080000|2022-04-04 09:04:40|21242.78|21242.78|21243.17|21243.17|21243.17|21243.17|21242.78|21242.78|0
1649063090000|2022-04-04 09:04:50|21243.12|21243.12|21243.12|21243.12|21243.42|21243.42|21243.12|21243.12|0
1649063100000|2022-04-04 09:05:00|21242.91|21242.91|21243.1|21243.1|21243.17|21243.17|21242.91|21242.91|0
1649063110000|2022-04-04 09:05:10|21243.01|21243.01|21242.96|21242.96|21243.08|21243.08|21242.96|21242.96|0
1649063120000|2022-04-04 09:05:20|21242.76|21242.76|21242.75|21242.75|21243.23|21243.23|21242.75|21242.75|0
1649063130000|2022-04-04 09:05:30|21242.97|21242.97|21243.44|21243.44|21243.44|21243.44|21242.82|21242.82|0
1649063140000|2022-04-04 09:05:40|21243.47|21243.47|21243.95|21243.95|21243.95|21243.95|21243.47|21243.47|0
1649063150000|2022-04-04 09:05:50|21243.87|21243.87|21243.14|21243.14|21243.87|21243.87|21243.08|21243.08|0
1649063160000|2022-04-04 09:06:00|21243.19|21243.19|21243.63|21243.63|21243.63|21243.63|21243.19|21243.19|0
1649063170000|2022-04-04 09:06:10|21243.66|21243.66|21244.33|21244.33|21244.33|21244.33|21243.66|21243.66|0
1649063180000|2022-04-04 09:06:20|21244.38|21244.38|21244.66|21244.66|21244.66|21244.66|21244.01|21244.01|0
1649063190000|2022-04-04 09:06:30|21244.59|21244.59|21243.97|21243.97|21244.59|21244.59|21243.97|21243.97|0
1649063200000|2022-04-04 09:06:40|21243.86|21243.86|21244.15|21244.15|21244.15|21244.15|21243.64|21243.64|0
1649063210000|2022-04-04 09:06:50|21244.23|21244.23|21245.16|21245.16|21245.16|21245.16|21244.23|21244.23|0
1649063220000|2022-04-04 09:07:00|21245.19|21245.19|21245.52|21245.52|21245.6|21245.6|21245.05|21245.05|0
1649063230000|2022-04-04 09:07:10|21245.59|21245.59|21246.56|21246.56|21246.62|21246.62|21245.59|21245.59|0
1649063240000|2022-04-04 09:07:20|21246.48|21246.48|21246.41|21246.41|21246.52|21246.52|21245.87|21245.87|0
1649063250000|2022-04-04 09:07:30|21246.56|21246.56|21245.81|21245.81|21246.56|21246.56|21245.48|21245.48|0
1649063260000|2022-04-04 09:07:40|21245.82|21245.82|21245.62|21245.62|21245.91|21245.91|21245.62|21245.62|0
1649063270000|2022-04-04 09:07:50|21245.65|21245.65|21246.17|21246.17|21246.77|21246.77|21245.65|21245.65|0
1649063280000|2022-04-04 09:08:00|21246.2|21246.2|21246.91|21246.91|21246.91|21246.91|21246.2|21246.2|0
1649063290000|2022-04-04 09:08:10|21247.02|21247.02|21248.07|21248.07|21248.07|21248.07|21247.02|21247.02|0
1649063300000|2022-04-04 09:08:20|21248.02|21248.02|21247.66|21247.66|21248.08|21248.08|21247.66|21247.66|0
1649063310000|2022-04-04 09:08:30|21247.61|21247.61|21247.56|21247.56|21247.69|21247.69|21247.53|21247.53|0
1649063320000|2022-04-04 09:08:40|21247.7|21247.7|21249.99|21249.99|21249.99|21249.99|21247.7|21247.7|0
1649063330000|2022-04-04 09:08:50|21250.05|21250.05|21250.85|21250.85|21251.11|21251.11|21250.05|21250.05|0
1649063340000|2022-04-04 09:09:00|21250.83|21250.83|21253.86|21253.86|21253.86|21253.86|21250.78|21250.78|0
1649063350000|2022-04-04 09:09:10|21253.97|21253.97|21255.83|21255.83|21255.94|21255.94|21253.97|21253.97|0
1649063360000|2022-04-04 09:09:20|21255.65|21255.65|21256.26|21256.26|21256.56|21256.56|21255.58|21255.58|0
1649063370000|2022-04-04 09:09:30|21256.36|21256.36|21256.57|21256.57|21256.96|21256.96|21256.33|21256.33|0
1649063380000|2022-04-04 09:09:40|21256.85|21256.85|21256.8|21256.8|21257.42|21257.42|21256.65|21256.65|0
1649063390000|2022-04-04 09:09:50|21256.76|21256.76|21255.84|21255.84|21256.76|21256.76|21255.77|21255.77|0
1649063400000|2022-04-04 09:10:00|21255.92|21255.92|21257.85|21257.85|21257.91|21257.91|21255.92|21255.92|0
1649063410000|2022-04-04 09:10:10|21257.7|21257.7|21258.29|21258.29|21258.29|21258.29|21257.7|21257.7|0
1649063420000|2022-04-04 09:10:20|21258.44|21258.44|21258.86|21258.86|21258.87|21258.87|21258.41|21258.41|0
1649063430000|2022-04-04 09:10:30|21259.01|21259.01|21258.76|21258.76|21259.37|21259.37|21258.68|21258.68|0
1649063440000|2022-04-04 09:10:40|21258.69|21258.69|21258.09|21258.09|21258.78|21258.78|21257.67|21257.67|0
1649063450000|2022-04-04 09:10:50|21257.88|21257.88|21258.28|21258.28|21258.62|21258.62|21257.88|21257.88|0
1649063460000|2022-04-04 09:11:00|21258.23|21258.23|21257.92|21257.92|21258.35|21258.35|21257.75|21257.75|0
1649063470000|2022-04-04 09:11:10|21258.08|21258.08|21257.76|21257.76|21258.08|21258.08|21257.64|21257.64|0
1649063480000|2022-04-04 09:11:20|21257.83|21257.83|21257.69|21257.69|21257.91|21257.91|21257.48|21257.48|0
1649063490000|2022-04-04 09:11:30|21257.76|21257.76|21257.77|21257.77|21257.98|21257.98|21257.71|21257.71|0
1649063500000|2022-04-04 09:11:40|21257.85|21257.85|21256.84|21256.84|21257.85|21257.85|21256.84|21256.84|0
1649063510000|2022-04-04 09:11:50|21256.89|21256.89|21256.07|21256.07|21256.89|21256.89|21256.07|21256.07|0
1649063520000|2022-04-04 09:12:00|21255.95|21255.95|21256.25|21256.25|21256.38|21256.38|21255.89|21255.89|0
1649063530000|2022-04-04 09:12:10|21256.24|21256.24|21257.17|21257.17|21257.25|21257.25|21256.24|21256.24|0
1649063540000|2022-04-04 09:12:20|21257.14|21257.14|21257.01|21257.01|21257.14|21257.14|21256.92|21256.92|0
1649063550000|2022-04-04 09:12:30|21256.91|21256.91|21257.54|21257.54|21257.81|21257.81|21256.91|21256.91|0
1649063560000|2022-04-04 09:12:40|21257.39|21257.39|21257.06|21257.06|21257.39|21257.39|21256.4|21256.4|0
1649063570000|2022-04-04 09:12:50|21257.12|21257.12|21258.99|21258.99|21258.99|21258.99|21257.12|21257.12|0
1649063580000|2022-04-04 09:13:00|21259.08|21259.08|21259.59|21259.59|21259.61|21259.61|21259.08|21259.08|0
1649063590000|2022-04-04 09:13:10|21259.48|21259.48|21259.21|21259.21|21259.48|21259.48|21258.91|21258.91|0
1649063600000|2022-04-04 09:13:20|21259.16|21259.16|21259.53|21259.53|21259.6|21259.6|21259.08|21259.08|0
1649063610000|2022-04-04 09:13:30|21259.76|21259.76|21259.54|21259.54|21259.76|21259.76|21259.54|21259.54|0
1649063620000|2022-04-04 09:13:40|21259.6|21259.6|21259.83|21259.83|21259.83|21259.83|21259.6|21259.6|0
1649063630000|2022-04-04 09:13:50|21259.87|21259.87|21260.19|21260.19|21260.21|21260.21|21259.86|21259.86|0
1649063640000|2022-04-04 09:14:00|21260.23|21260.23|21259.74|21259.74|21260.23|21260.23|21259.55|21259.55|0
1649063650000|2022-04-04 09:14:10|21259.71|21259.71|21259.95|21259.95|21260.18|21260.18|21259.71|21259.71|0
1649063660000|2022-04-04 09:14:20|21259.89|21259.89|21259.95|21259.95|21260.2|21260.2|21259.84|21259.84|0
1649063670000|2022-04-04 09:14:30|21259.88|21259.88|21259.9|21259.9|21259.94|21259.94|21259.54|21259.54|0
1649063680000|2022-04-04 09:14:40|21259.82|21259.82|21260.37|21260.37|21260.37|21260.37|21259.64|21259.64|0
1649063690000|2022-04-04 09:14:50|21260.42|21260.42|21260.4|21260.4|21260.49|21260.49|21260.19|21260.19|0
1649063700000|2022-04-04 09:15:00|21260.32|21260.32|21260.38|21260.38|21260.38|21260.38|21259.93|21259.93|0
1649063710000|2022-04-04 09:15:10|21260.55|21260.55|21261.71|21261.71|21261.79|21261.79|21260.55|21260.55|0
1649063720000|2022-04-04 09:15:20|21261.76|21261.76|21262.12|21262.12|21262.18|21262.18|21261.64|21261.64|0
1649063730000|2022-04-04 09:15:30|21261.89|21261.89|21261.65|21261.65|21261.95|21261.95|21261.65|21261.65|0
1649063740000|2022-04-04 09:15:40|21261.48|21261.48|21262.18|21262.18|21262.18|21262.18|21261.37|21261.37|0
1649063750000|2022-04-04 09:15:50|21262.3|21262.3|21262.25|21262.25|21262.54|21262.54|21262.14|21262.14|0
1649063760000|2022-04-04 09:16:00|21262.33|21262.33|21262.1|21262.1|21262.33|21262.33|21261.94|21261.94|0
1649063770000|2022-04-04 09:16:10|21262.03|21262.03|21261.71|21261.71|21262.03|21262.03|21261.71|21261.71|0
1649063780000|2022-04-04 09:16:20|21261.85|21261.85|21261.38|21261.38|21261.86|21261.86|21261.33|21261.33|0
1649063790000|2022-04-04 09:16:30|21261.33|21261.33|21261.47|21261.47|21261.59|21261.59|21261.33|21261.33|0
1649063800000|2022-04-04 09:16:40|21261.59|21261.59|21261.6|21261.6|21261.7|21261.7|21261.59|21261.59|0
1649063810000|2022-04-04 09:16:50|21261.44|21261.44|21261.48|21261.48|21261.74|21261.74|21261.36|21261.36|0
1649063820000|2022-04-04 09:17:00|21261.44|21261.44|21260.67|21260.67|21261.44|21261.44|21260.6|21260.6|0
1649063830000|2022-04-04 09:17:10|21260.86|21260.86|21260.08|21260.08|21260.86|21260.86|21259.97|21259.97|0
1649063840000|2022-04-04 09:17:20|21260.23|21260.23|21260.71|21260.71|21260.71|21260.71|21260.17|21260.17|0
1649063850000|2022-04-04 09:17:30|21260.5|21260.5|21260.81|21260.81|21260.9|21260.9|21260.46|21260.46|0
1649063860000|2022-04-04 09:17:40|21260.65|21260.65|21260.31|21260.31|21260.65|21260.65|21260.31|21260.31|0
1649063870000|2022-04-04 09:17:50|21260.59|21260.59|21260.19|21260.19|21260.62|21260.62|21260.19|21260.19|0
1649063880000|2022-04-04 09:18:00|21260.29|21260.29|21259.9|21259.9|21260.37|21260.37|21259.78|21259.78|0
1649063890000|2022-04-04 09:18:10|21260.23|21260.23|21260.76|21260.76|21260.83|21260.83|21260.11|21260.11|0
1649063900000|2022-04-04 09:18:20|21260.71|21260.71|21259.45|21259.45|21260.73|21260.73|21259.14|21259.14|0
1649063910000|2022-04-04 09:18:30|21259.43|21259.43|21258.45|21258.45|21259.44|21259.44|21258.4|21258.4|0
1649063920000|2022-04-04 09:18:40|21258.34|21258.34|21258.44|21258.44|21258.51|21258.51|21258.15|21258.15|0
1649063930000|2022-04-04 09:18:50|21258.5|21258.5|21258.86|21258.86|21258.86|21258.86|21258.24|21258.24|0
1649063940000|2022-04-04 09:19:00|21258.98|21258.98|21258.28|21258.28|21259.01|21259.01|21257.82|21257.82|0
1649063950000|2022-04-04 09:19:10|21258.19|21258.19|21256.92|21256.92|21258.19|21258.19|21256.92|21256.92|0
1649063960000|2022-04-04 09:19:20|21256.99|21256.99|21257.01|21257.01|21257.1|21257.1|21256.71|21256.71|0
1649063970000|2022-04-04 09:19:30|21256.94|21256.94|21256.69|21256.69|21256.94|21256.94|21256.46|21256.46|0
1649063980000|2022-04-04 09:19:40|21256.63|21256.63|21255.83|21255.83|21256.65|21256.65|21255.83|21255.83|0
1649063990000|2022-04-04 09:19:50|21255.9|21255.9|21255.78|21255.78|21255.9|21255.9|21255.78|21255.78|0
1649064000000|2022-04-04 09:20:00|21255.74|21255.74|21256.09|21256.09|21256.09|21256.09|21255.68|21255.68|0
1649064010000|2022-04-04 09:20:10|21256.14|21256.14|21255.77|21255.77|21256.23|21256.23|21255.75|21255.75|0
1649064020000|2022-04-04 09:20:20|21255.65|21255.65|21256.07|21256.07|21256.07|21256.07|21255.65|21255.65|0
1649064030000|2022-04-04 09:20:30|21256.13|21256.13|21256.52|21256.52|21256.52|21256.52|21256.13|21256.13|0
1649064040000|2022-04-04 09:20:40|21256.13|21256.13|21257.1|21257.1|21257.33|21257.33|21256.13|21256.13|0
1649064050000|2022-04-04 09:20:50|21257.22|21257.22|21256.8|21256.8|21257.22|21257.22|21256.66|21256.66|0
1649064060000|2022-04-04 09:21:00|21256.6|21256.6|21256.88|21256.88|21256.94|21256.94|21256.56|21256.56|0
1649064070000|2022-04-04 09:21:10|21256.85|21256.85|21256.69|21256.69|21256.85|21256.85|21256.68|21256.68|0
1649064080000|2022-04-04 09:21:20|21256.55|21256.55|21256.39|21256.39|21256.84|21256.84|21256.39|21256.39|0
1649064090000|2022-04-04 09:21:30|21256.22|21256.22|21257.05|21257.05|21257.05|21257.05|21255.95|21255.95|0
1649064100000|2022-04-04 09:21:40|21257.06|21257.06|21257.01|21257.01|21257.29|21257.29|21256.95|21256.95|0
1649064110000|2022-04-04 09:21:50|21257.25|21257.25|21256.61|21256.61|21257.25|21257.25|21256.61|21256.61|0
1649064120000|2022-04-04 09:22:00|21256.75|21256.75|21256.75|21256.75|21256.85|21256.85|21256.61|21256.61|0
1649064130000|2022-04-04 09:22:10|21256.65|21256.65|21256.83|21256.83|21256.83|21256.83|21256.53|21256.53|0
1649064140000|2022-04-04 09:22:20|21256.86|21256.86|21258.11|21258.11|21258.11|21258.11|21256.8|21256.8|0
1649064150000|2022-04-04 09:22:30|21258.16|21258.16|21258.18|21258.18|21258.3|21258.3|21258.15|21258.15|0
1649064160000|2022-04-04 09:22:40|21258.36|21258.36|21258.38|21258.38|21258.49|21258.49|21258.36|21258.36|0
1649064170000|2022-04-04 09:22:50|21258.32|21258.32|21257.95|21257.95|21258.39|21258.39|21257.95|21257.95|0
1649064180000|2022-04-04 09:23:00|21257.82|21257.82|21258.28|21258.28|21258.31|21258.31|21257.82|21257.82|0
1649064190000|2022-04-04 09:23:10|21258.39|21258.39|21257.76|21257.76|21258.39|21258.39|21257.67|21257.67|0
1649064200000|2022-04-04 09:23:20|21257.86|21257.86|21258.52|21258.52|21258.52|21258.52|21257.86|21257.86|0
1649064210000|2022-04-04 09:23:30|21258.58|21258.58|21259.81|21259.81|21259.81|21259.81|21258.25|21258.25|0
1649064220000|2022-04-04 09:23:40|21259.87|21259.87|21262.83|21262.83|21262.85|21262.85|21259.87|21259.87|0
1649064230000|2022-04-04 09:23:50|21262.91|21262.91|21263.01|21263.01|21263.25|21263.25|21262.91|21262.91|0
1649064240000|2022-04-04 09:24:00|21263.09|21263.09|21262.9|21262.9|21263.27|21263.27|21262.83|21262.83|0
1649064250000|2022-04-04 09:24:10|21262.79|21262.79|21262.43|21262.43|21262.79|21262.79|21262.43|21262.43|0
1649064260000|2022-04-04 09:24:20|21262.5|21262.5|21263.21|21263.21|21263.21|21263.21|21262.33|21262.33|0
1649064270000|2022-04-04 09:24:30|21263.14|21263.14|21263.08|21263.08|21263.21|21263.21|21263.08|21263.08|0
1649064280000|2022-04-04 09:24:40|21262.74|21262.74|21263.05|21263.05|21263.05|21263.05|21262.74|21262.74|0
1649064290000|2022-04-04 09:24:50|21263.27|21263.27|21264.19|21264.19|21264.19|21264.19|21263.27|21263.27|0
1649064300000|2022-04-04 09:25:00|21264.33|21264.33|21264.18|21264.18|21264.43|21264.43|21264.03|21264.03|0
1649064310000|2022-04-04 09:25:10|21264.22|21264.22|21264.17|21264.17|21264.33|21264.33|21264.17|21264.17|0
1649064320000|2022-04-04 09:25:20|21264.14|21264.14|21264.37|21264.37|21264.48|21264.48|21264.14|21264.14|0
1649064330000|2022-04-04 09:25:30|21264.41|21264.41|21264.55|21264.55|21264.55|21264.55|21264.35|21264.35|0
1649064340000|2022-04-04 09:25:40|21264.68|21264.68|21264.29|21264.29|21264.68|21264.68|21264.1|21264.1|0
1649064350000|2022-04-04 09:25:50|21264.17|21264.17|21264.25|21264.25|21264.29|21264.29|21264.13|21264.13|0
1649064360000|2022-04-04 09:26:00|21264.09|21264.09|21264.04|21264.04|21264.09|21264.09|21263.81|21263.81|0
1649064370000|2022-04-04 09:26:10|21264.07|21264.07|21264.25|21264.25|21264.25|21264.25|21264.07|21264.07|0
1649064380000|2022-04-04 09:26:20|21264.12|21264.12|21264.1|21264.1|21264.12|21264.12|21263.94|21263.94|0
1649064390000|2022-04-04 09:26:30|21264.18|21264.18|21265.58|21265.58|21265.58|21265.58|21264.18|21264.18|0
1649064400000|2022-04-04 09:26:40|21265.68|21265.68|21266.24|21266.24|21266.24|21266.24|21265.68|21265.68|0
1649064410000|2022-04-04 09:26:50|21266.17|21266.17|21266.53|21266.53|21266.53|21266.53|21266.13|21266.13|0
1649064420000|2022-04-04 09:27:00|21266.6|21266.6|21267.52|21267.52|21267.56|21267.56|21266.55|21266.55|0
1649064430000|2022-04-04 09:27:10|21267.5|21267.5|21267.4|21267.4|21267.62|21267.62|21267.4|21267.4|0
1649064440000|2022-04-04 09:27:20|21267.31|21267.31|21267.5|21267.5|21267.8|21267.8|21267.2|21267.2|0
1649064450000|2022-04-04 09:27:30|21267.47|21267.47|21267.73|21267.73|21267.88|21267.88|21267.47|21267.47|0
1649064460000|2022-04-04 09:27:40|21267.79|21267.79|21267.79|21267.79|21267.79|21267.79|21267.79|21267.79|0
1649064470000|2022-04-04 09:27:50|21267.87|21267.87|21267.97|21267.97|21268|21268|21267.87|21267.87|0
1649064480000|2022-04-04 09:28:00|21268.04|21268.04|21270.61|21270.61|21270.61|21270.61|21267.94|21267.94|0
1649064490000|2022-04-04 09:28:10|21270.4|21270.4|21271.15|21271.15|21271.15|21271.15|21270.37|21270.37|0
1649064500000|2022-04-04 09:28:20|21271.63|21271.63|21272.83|21272.83|21272.83|21272.83|21271.63|21271.63|0
1649064510000|2022-04-04 09:28:30|21272.94|21272.94|21272.84|21272.84|21273.05|21273.05|21272.68|21272.68|0
1649064520000|2022-04-04 09:28:40|21272.79|21272.79|21273.75|21273.75|21273.75|21273.75|21272.79|21272.79|0
1649064530000|2022-04-04 09:28:50|21273.89|21273.89|21274.5|21274.5|21274.5|21274.5|21273.89|21273.89|0
1649064540000|2022-04-04 09:29:00|21274.29|21274.29|21274.93|21274.93|21275.09|21275.09|21274.22|21274.22|0
1649064550000|2022-04-04 09:29:10|21275.05|21275.05|21273.6|21273.6|21275.05|21275.05|21273.22|21273.22|0
1649064560000|2022-04-04 09:29:20|21273.58|21273.58|21273.91|21273.91|21274.1|21274.1|21273.58|21273.58|0
1649064570000|2022-04-04 09:29:30|21273.78|21273.78|21275.15|21275.15|21275.15|21275.15|21273.78|21273.78|0
1649064580000|2022-04-04 09:29:40|21275.1|21275.1|21274.81|21274.81|21275.1|21275.1|21274.81|21274.81|0
1649064590000|2022-04-04 09:29:50|21274.89|21274.89|21275.12|21275.12|21275.17|21275.17|21274.8|21274.8|0
1649064600000|2022-04-04 09:30:00|21274.96|21274.96|21275.42|21275.42|21275.42|21275.42|21274.91|21274.91|0
1649064610000|2022-04-04 09:30:10|21275.47|21275.47|21274.96|21274.96|21275.66|21275.66|21274.53|21274.53|0
1649064620000|2022-04-04 09:30:20|21275|21275|21274.27|21274.27|21275|21275|21274.17|21274.17|0
1649064630000|2022-04-04 09:30:30|21274.22|21274.22|21274.28|21274.28|21274.32|21274.32|21274.01|21274.01|0
1649064640000|2022-04-04 09:30:40|21274.3|21274.3|21274.51|21274.51|21274.51|21274.51|21274.17|21274.17|0
1649064650000|2022-04-04 09:30:50|21274.58|21274.58|21274.34|21274.34|21274.69|21274.69|21274.25|21274.25|0
1649064660000|2022-04-04 09:31:00|21274.38|21274.38|21274.43|21274.43|21274.7|21274.7|21274.37|21274.37|0
1649064670000|2022-04-04 09:31:10|21274.48|21274.48|21274.91|21274.91|21274.91|21274.91|21274.33|21274.33|0
1649064680000|2022-04-04 09:31:20|21274.85|21274.85|21274.94|21274.94|21274.94|21274.94|21274.85|21274.85|0
1649064690000|2022-04-04 09:31:30|21274.95|21274.95|21274.36|21274.36|21275.08|21275.08|21274.25|21274.25|0
1649064700000|2022-04-04 09:31:40|21274.58|21274.58|21274.05|21274.05|21274.58|21274.58|21274.05|21274.05|0
1649064710000|2022-04-04 09:31:50|21273.97|21273.97|21273.6|21273.6|21273.97|21273.97|21273.47|21273.47|0
1649064720000|2022-04-04 09:32:00|21273.65|21273.65|21273.71|21273.71|21273.71|21273.71|21273.65|21273.65|0
1649064730000|2022-04-04 09:32:10|21273.74|21273.74|21273.47|21273.47|21273.8|21273.8|21273.47|21273.47|0
1649064740000|2022-04-04 09:32:20|21273.51|21273.51|21272.45|21272.45|21273.61|21273.61|21272.3|21272.3|0
1649064750000|2022-04-04 09:32:30|21272.39|21272.39|21272.58|21272.58|21272.58|21272.58|21272.39|21272.39|0
1649064760000|2022-04-04 09:32:40|21272.68|21272.68|21272.18|21272.18|21272.71|21272.71|21272.18|21272.18|0
1649064770000|2022-04-04 09:32:50|21272.13|21272.13|21272.17|21272.17|21272.29|21272.29|21272.13|21272.13|0
1649064780000|2022-04-04 09:33:00|21272|21272|21272.18|21272.18|21272.3|21272.3|21272|21272|0
1649064790000|2022-04-04 09:33:10|21272.37|21272.37|21272.56|21272.56|21272.57|21272.57|21272.37|21272.37|0
1649064800000|2022-04-04 09:33:20|21272.2|21272.2|21272.13|21272.13|21272.27|21272.27|21272.13|21272.13|0
1649064810000|2022-04-04 09:33:30|21272.17|21272.17|21272.35|21272.35|21272.35|21272.35|21272.05|21272.05|0
1649064820000|2022-04-04 09:33:40|21272.21|21272.21|21272.12|21272.12|21272.21|21272.21|21272.12|21272.12|0
1649064830000|2022-04-04 09:33:50|21272.06|21272.06|21272.3|21272.3|21272.48|21272.48|21272.06|21272.06|0
1649064840000|2022-04-04 09:34:00|21272.18|21272.18|21272.76|21272.76|21272.76|21272.76|21272.18|21272.18|0
1649064850000|2022-04-04 09:34:10|21272.97|21272.97|21273.07|21273.07|21273.2|21273.2|21272.88|21272.88|0
1649064860000|2022-04-04 09:34:20|21273.19|21273.19|21273.19|21273.19|21273.35|21273.35|21273.14|21273.14|0
1649064870000|2022-04-04 09:34:30|21273.25|21273.25|21272.1|21272.1|21273.25|21273.25|21271.97|21271.97|0
1649064880000|2022-04-04 09:34:40|21272.31|21272.31|21272.66|21272.66|21272.74|21272.74|21272.31|21272.31|0
1649064890000|2022-04-04 09:34:50|21272.75|21272.75|21273.36|21273.36|21273.36|21273.36|21272.63|21272.63|0
1649064900000|2022-04-04 09:35:00|21273.47|21273.47|21273.66|21273.66|21273.66|21273.66|21273.36|21273.36|0
1649064910000|2022-04-04 09:35:10|21273.72|21273.72|21273.72|21273.72|21274.05|21274.05|21273.72|21273.72|0
1649064920000|2022-04-04 09:35:20|21273.65|21273.65|21273.51|21273.51|21273.75|21273.75|21273.51|21273.51|0
1649064930000|2022-04-04 09:35:30|21273.58|21273.58|21273.72|21273.72|21273.79|21273.79|21273.56|21273.56|0
1649064940000|2022-04-04 09:35:40|21273.79|21273.79|21273.88|21273.88|21274.08|21274.08|21273.79|21273.79|0
1649064950000|2022-04-04 09:35:50|21273.77|21273.77|21273.08|21273.08|21273.77|21273.77|21273.08|21273.08|0
1649064960000|2022-04-04 09:36:00|21273.01|21273.01|21272.2|21272.2|21273.01|21273.01|21272.2|21272.2|0
1649064970000|2022-04-04 09:36:10|21272.12|21272.12|21272.54|21272.54|21272.54|21272.54|21271.95|21271.95|0
1649064980000|2022-04-04 09:36:20|21272.43|21272.43|21272.1|21272.1|21272.43|21272.43|21272.1|21272.1|0
1649064990000|2022-04-04 09:36:30|21271.87|21271.87|21271.66|21271.66|21271.87|21271.87|21271.57|21271.57|0
1649065000000|2022-04-04 09:36:40|21271.54|21271.54|21271.39|21271.39|21271.54|21271.54|21271.39|21271.39|0
1649065010000|2022-04-04 09:36:50|21271.24|21271.24|21271.39|21271.39|21271.45|21271.45|21271.24|21271.24|0
1649065020000|2022-04-04 09:37:00|21271.44|21271.44|21272.18|21272.18|21272.18|21272.18|21271.44|21271.44|0
1649065030000|2022-04-04 09:37:10|21272.06|21272.06|21271.7|21271.7|21272.06|21272.06|21271.7|21271.7|0
1649065040000|2022-04-04 09:37:20|21271.58|21271.58|21271.75|21271.75|21271.83|21271.83|21271.58|21271.58|0
1649065050000|2022-04-04 09:37:30|21271.92|21271.92|21271.7|21271.7|21271.92|21271.92|21271.7|21271.7|0
1649065060000|2022-04-04 09:37:40|21271.79|21271.79|21271.76|21271.76|21272.04|21272.04|21271.76|21271.76|0
1649065070000|2022-04-04 09:37:50|21271.81|21271.81|21272.1|21272.1|21272.1|21272.1|21271.75|21271.75|0
1649065080000|2022-04-04 09:38:00|21272.14|21272.14|21272.55|21272.55|21272.81|21272.81|21272.14|21272.14|0
1649065090000|2022-04-04 09:38:10|21272.45|21272.45|21272.09|21272.09|21272.45|21272.45|21271.9|21271.9|0
1649065100000|2022-04-04 09:38:20|21272.23|21272.23|21272.26|21272.26|21272.36|21272.36|21272.23|21272.23|0
1649065110000|2022-04-04 09:38:30|21272.4|21272.4|21272.39|21272.39|21272.47|21272.47|21272.35|21272.35|0
1649065120000|2022-04-04 09:38:40|21272.46|21272.46|21272.37|21272.37|21272.46|21272.46|21272.35|21272.35|0
1649065130000|2022-04-04 09:38:50|21272.48|21272.48|21272.06|21272.06|21272.48|21272.48|21272.06|21272.06|0
1649065140000|2022-04-04 09:39:00|21271.81|21271.81|21271.36|21271.36|21271.81|21271.81|21271.19|21271.19|0
1649065150000|2022-04-04 09:39:10|21271.3|21271.3|21271.11|21271.11|21271.46|21271.46|21271.11|21271.11|0
1649065160000|2022-04-04 09:39:20|21271.13|21271.13|21271.33|21271.33|21271.46|21271.46|21271.13|21271.13|0
1649065170000|2022-04-04 09:39:30|21271.22|21271.22|21270.98|21270.98|21271.41|21271.41|21270.98|21270.98|0
1649065180000|2022-04-04 09:39:40|21270.96|21270.96|21270.67|21270.67|21270.97|21270.97|21270.56|21270.56|0
1649065190000|2022-04-04 09:39:50|21270.8|21270.8|21271.2|21271.2|21271.25|21271.25|21270.8|21270.8|0
1649065200000|2022-04-04 09:40:00|21271.09|21271.09|21270.75|21270.75|21271.09|21271.09|21270.68|21270.68|0
1649065210000|2022-04-04 09:40:10|21270.68|21270.68|21270.68|21270.68|21270.68|21270.68|21270.68|21270.68|0
1649065220000|2022-04-04 09:40:20|21270.58|21270.58|21271.26|21271.26|21271.26|21271.26|21270.58|21270.58|0
1649065230000|2022-04-04 09:40:30|21271.19|21271.19|21271.14|21271.14|21271.3|21271.3|21270.73|21270.73|0
1649065240000|2022-04-04 09:40:40|21271.29|21271.29|21271.01|21271.01|21271.29|21271.29|21271.01|21271.01|0
1649065250000|2022-04-04 09:40:50|21271.11|21271.11|21271.63|21271.63|21271.63|21271.63|21271.11|21271.11|0
1649065260000|2022-04-04 09:41:00|21271.69|21271.69|21270.57|21270.57|21271.7|21271.7|21270.57|21270.57|0
1649065270000|2022-04-04 09:41:10|21270.59|21270.59|21271.38|21271.38|21271.38|21271.38|21270.59|21270.59|0
1649065280000|2022-04-04 09:41:20|21271.25|21271.25|21271.14|21271.14|21271.25|21271.25|21271.14|21271.14|0
1649065290000|2022-04-04 09:41:30|21271.04|21271.04|21271.62|21271.62|21271.62|21271.62|21270.97|21270.97|0
1649065300000|2022-04-04 09:41:40|21271.44|21271.44|21272.41|21272.41|21272.45|21272.45|21271.44|21271.44|0
1649065310000|2022-04-04 09:41:50|21272.49|21272.49|21271.78|21271.78|21272.62|21272.62|21271.78|21271.78|0
1649065320000|2022-04-04 09:42:00|21271.81|21271.81|21272.09|21272.09|21272.26|21272.26|21271.81|21271.81|0
1649065330000|2022-04-04 09:42:10|21272.01|21272.01|21272.34|21272.34|21272.4|21272.4|21271.99|21271.99|0
1649065340000|2022-04-04 09:42:20|21272.28|21272.28|21272.03|21272.03|21272.43|21272.43|21271.84|21271.84|0
1649065350000|2022-04-04 09:42:30|21271.92|21271.92|21271.73|21271.73|21271.92|21271.92|21271.73|21271.73|0
1649065360000|2022-04-04 09:42:40|21271.79|21271.79|21271.54|21271.54|21271.88|21271.88|21271.54|21271.54|0
1649065370000|2022-04-04 09:42:50|21271.31|21271.31|21270.95|21270.95|21271.4|21271.4|21270.89|21270.89|0
1649065380000|2022-04-04 09:43:00|21270.88|21270.88|21271.08|21271.08|21271.17|21271.17|21270.8|21270.8|0
1649065390000|2022-04-04 09:43:10|21271|21271|21271.16|21271.16|21271.25|21271.25|21270.86|21270.86|0
1649065400000|2022-04-04 09:43:20|21270.87|21270.87|21271.09|21271.09|21271.09|21271.09|21270.55|21270.55|0
1649065410000|2022-04-04 09:43:30|21271.15|21271.15|21271.63|21271.63|21271.82|21271.82|21271.15|21271.15|0
1649065420000|2022-04-04 09:43:40|21271.57|21271.57|21270.96|21270.96|21271.6|21271.6|21270.64|21270.64|0
1649065430000|2022-04-04 09:43:50|21270.99|21270.99|21272.22|21272.22|21272.22|21272.22|21270.99|21270.99|0
1649065440000|2022-04-04 09:44:00|21272.28|21272.28|21271.58|21271.58|21272.28|21272.28|21271.58|21271.58|0
1649065450000|2022-04-04 09:44:10|21271.65|21271.65|21270.42|21270.42|21271.65|21271.65|21270.42|21270.42|0
1649065460000|2022-04-04 09:44:20|21270.57|21270.57|21270.46|21270.46|21270.57|21270.57|21270.46|21270.46|0
1649065470000|2022-04-04 09:44:30|21270.55|21270.55|21270.6|21270.6|21270.61|21270.61|21270.55|21270.55|0
1649065480000|2022-04-04 09:44:40|21270.48|21270.48|21269.88|21269.88|21270.54|21270.54|21269.88|21269.88|0
1649065490000|2022-04-04 09:44:50|21269.81|21269.81|21269.59|21269.59|21269.92|21269.92|21269.59|21269.59|0
1649065500000|2022-04-04 09:45:00|21269.51|21269.51|21269.72|21269.72|21269.83|21269.83|21269.49|21269.49|0
1649065510000|2022-04-04 09:45:10|21269.69|21269.69|21269.59|21269.59|21269.94|21269.94|21269.59|21269.59|0
1649065520000|2022-04-04 09:45:20|21269.54|21269.54|21269.63|21269.63|21269.71|21269.71|21269.54|21269.54|0
1649065530000|2022-04-04 09:45:30|21269.58|21269.58|21269.55|21269.55|21269.64|21269.64|21269.37|21269.37|0
1649065540000|2022-04-04 09:45:40|21269.72|21269.72|21269.3|21269.3|21269.81|21269.81|21269.21|21269.21|0
1649065550000|2022-04-04 09:45:50|21269.21|21269.21|21269.42|21269.42|21269.43|21269.43|21269.19|21269.19|0
1649065560000|2022-04-04 09:46:00|21269.38|21269.38|21268.91|21268.91|21269.43|21269.43|21268.89|21268.89|0
1649065570000|2022-04-04 09:46:10|21268.97|21268.97|21268.8|21268.8|21269.14|21269.14|21268.65|21268.65|0
1649065580000|2022-04-04 09:46:20|21268.83|21268.83|21268.46|21268.46|21268.89|21268.89|21268.46|21268.46|0
1649065590000|2022-04-04 09:46:30|21268.43|21268.43|21267.88|21267.88|21268.43|21268.43|21267.81|21267.81|0
1649065600000|2022-04-04 09:46:40|21267.89|21267.89|21267.42|21267.42|21267.89|21267.89|21267.42|21267.42|0
1649065610000|2022-04-04 09:46:50|21267.34|21267.34|21267.74|21267.74|21267.87|21267.87|21267.34|21267.34|0
1649065620000|2022-04-04 09:47:00|21267.64|21267.64|21267.25|21267.25|21267.64|21267.64|21267.04|21267.04|0
1649065630000|2022-04-04 09:47:10|21267.17|21267.17|21266.7|21266.7|21267.22|21267.22|21266.7|21266.7|0
1649065640000|2022-04-04 09:47:20|21266.74|21266.74|21266.19|21266.19|21266.74|21266.74|21266.07|21266.07|0
1649065650000|2022-04-04 09:47:30|21266.11|21266.11|21266.49|21266.49|21266.51|21266.51|21266.11|21266.11|0
1649065660000|2022-04-04 09:47:40|21266.6|21266.6|21266.68|21266.68|21266.73|21266.73|21266.49|21266.49|0
1649065670000|2022-04-04 09:47:50|21266.62|21266.62|21266.73|21266.73|21266.75|21266.75|21266.46|21266.46|0
1649065680000|2022-04-04 09:48:00|21266.79|21266.79|21266.77|21266.77|21266.94|21266.94|21266.48|21266.48|0
1649065690000|2022-04-04 09:48:10|21266.62|21266.62|21265.92|21265.92|21266.62|21266.62|21265.92|21265.92|0
1649065700000|2022-04-04 09:48:20|21265.91|21265.91|21265.85|21265.85|21266.19|21266.19|21265.85|21265.85|0
1649065710000|2022-04-04 09:48:30|21265.94|21265.94|21266.23|21266.23|21266.3|21266.3|21265.9|21265.9|0
1649065720000|2022-04-04 09:48:40|21266.17|21266.17|21266.56|21266.56|21266.6|21266.6|21266.06|21266.06|0
1649065730000|2022-04-04 09:48:50|21266.44|21266.44|21266.03|21266.03|21266.44|21266.44|21266.03|21266.03|0
1649065740000|2022-04-04 09:49:00|21266.02|21266.02|21266.19|21266.19|21266.21|21266.21|21266|21266|0
1649065750000|2022-04-04 09:49:10|21266.07|21266.07|21266.04|21266.04|21266.34|21266.34|21266.04|21266.04|0
1649065760000|2022-04-04 09:49:20|21266.33|21266.33|21266.53|21266.53|21267.03|21267.03|21266.33|21266.33|0
1649065770000|2022-04-04 09:49:30|21266.47|21266.47|21263.14|21263.14|21266.55|21266.55|21263.04|21263.04|0
1649065780000|2022-04-04 09:49:40|21263.17|21263.17|21262.39|21262.39|21263.22|21263.22|21262.24|21262.24|0
1649065790000|2022-04-04 09:49:50|21262.18|21262.18|21261.89|21261.89|21262.27|21262.27|21261.89|21261.89|0
1649065800000|2022-04-04 09:50:00|21261.75|21261.75|21261.97|21261.97|21261.97|21261.97|21261.6|21261.6|0
1649065810000|2022-04-04 09:50:10|21262.06|21262.06|21262.68|21262.68|21262.72|21262.72|21262.06|21262.06|0
1649065820000|2022-04-04 09:50:20|21262.78|21262.78|21263.74|21263.74|21263.74|21263.74|21262.78|21262.78|0
1649065830000|2022-04-04 09:50:30|21263.79|21263.79|21264.12|21264.12|21264.12|21264.12|21263.79|21263.79|0
1649065840000|2022-04-04 09:50:40|21264.18|21264.18|21264.4|21264.4|21264.47|21264.47|21264.17|21264.17|0
1649065850000|2022-04-04 09:50:50|21264.26|21264.26|21264.58|21264.58|21264.64|21264.64|21264.26|21264.26|0
1649065860000|2022-04-04 09:51:00|21264.87|21264.87|21264.98|21264.98|21264.98|21264.98|21264.82|21264.82|0
1649065870000|2022-04-04 09:51:10|21265.09|21265.09|21265.87|21265.87|21266.07|21266.07|21265.01|21265.01|0
1649065880000|2022-04-04 09:51:20|21265.77|21265.77|21265.32|21265.32|21265.95|21265.95|21265.27|21265.27|0
1649065890000|2022-04-04 09:51:30|21265.21|21265.21|21264.93|21264.93|21265.21|21265.21|21264.93|21264.93|0
1649065900000|2022-04-04 09:51:40|21264.99|21264.99|21265.16|21265.16|21265.46|21265.46|21264.99|21264.99|0
1649065910000|2022-04-04 09:51:50|21264.87|21264.87|21264.81|21264.81|21264.93|21264.93|21264.61|21264.61|0
1649065920000|2022-04-04 09:52:00|21264.77|21264.77|21264.74|21264.74|21265.12|21265.12|21264.71|21264.71|0
1649065930000|2022-04-04 09:52:10|21264.87|21264.87|21264.94|21264.94|21265.19|21265.19|21264.87|21264.87|0
1649065940000|2022-04-04 09:52:20|21265.07|21265.07|21266.14|21266.14|21266.2|21266.2|21265.07|21265.07|0
1649065950000|2022-04-04 09:52:30|21266.04|21266.04|21266.45|21266.45|21266.76|21266.76|21265.95|21265.95|0
1649065960000|2022-04-04 09:52:40|21266.59|21266.59|21266.37|21266.37|21266.59|21266.59|21266.3|21266.3|0
1649065970000|2022-04-04 09:52:50|21266.34|21266.34|21266.46|21266.46|21266.62|21266.62|21266.34|21266.34|0
1649065980000|2022-04-04 09:53:00|21266.62|21266.62|21267.31|21267.31|21267.39|21267.39|21266.62|21266.62|0
1649065990000|2022-04-04 09:53:10|21267.22|21267.22|21267.26|21267.26|21267.35|21267.35|21267.08|21267.08|0
1649066000000|2022-04-04 09:53:20|21267.18|21267.18|21267.46|21267.46|21267.46|21267.46|21267.02|21267.02|0
1649066010000|2022-04-04 09:53:30|21267.6|21267.6|21268.32|21268.32|21268.32|21268.32|21267.6|21267.6|0
1649066020000|2022-04-04 09:53:40|21268.38|21268.38|21268.38|21268.38|21268.85|21268.85|21268.3|21268.3|0
1649066030000|2022-04-04 09:53:50|21268.33|21268.33|21267.76|21267.76|21268.47|21268.47|21267.76|21267.76|0
1649066040000|2022-04-04 09:54:00|21267.82|21267.82|21268.55|21268.55|21268.62|21268.62|21267.82|21267.82|0
1649066050000|2022-04-04 09:54:10|21268.64|21268.64|21268.22|21268.22|21269.01|21269.01|21268.11|21268.11|0
1649066060000|2022-04-04 09:54:20|21268.16|21268.16|21267.9|21267.9|21268.16|21268.16|21267.9|21267.9|0
1649066070000|2022-04-04 09:54:30|21267.81|21267.81|21267.69|21267.69|21267.89|21267.89|21267.69|21267.69|0
1649066080000|2022-04-04 09:54:40|21267.74|21267.74|21267.47|21267.47|21267.74|21267.74|21267.2|21267.2|0
1649066090000|2022-04-04 09:54:50|21267.51|21267.51|21266.86|21266.86|21267.51|21267.51|21266.86|21266.86|0
1649066100000|2022-04-04 09:55:00|21266.93|21266.93|21266.67|21266.67|21266.93|21266.93|21266.6|21266.6|0
1649066110000|2022-04-04 09:55:10|21266.62|21266.62|21266.43|21266.43|21266.62|21266.62|21266.37|21266.37|0
1649066120000|2022-04-04 09:55:20|21266.36|21266.36|21266.6|21266.6|21266.67|21266.67|21266.36|21266.36|0
1649066130000|2022-04-04 09:55:30|21266.67|21266.67|21266.59|21266.59|21266.67|21266.67|21266.45|21266.45|0
1649066140000|2022-04-04 09:55:40|21267.05|21267.05|21266.95|21266.95|21267.14|21267.14|21266.95|21266.95|0
1649066150000|2022-04-04 09:55:50|21266.86|21266.86|21267.23|21267.23|21267.35|21267.35|21266.86|21266.86|0
1649066160000|2022-04-04 09:56:00|21267.29|21267.29|21267.59|21267.59|21267.61|21267.61|21267.29|21267.29|0
1649066170000|2022-04-04 09:56:10|21267.64|21267.64|21268.6|21268.6|21268.6|21268.6|21267.58|21267.58|0
1649066180000|2022-04-04 09:56:20|21268.67|21268.67|21268.6|21268.6|21269.05|21269.05|21268.6|21268.6|0
1649066190000|2022-04-04 09:56:30|21268.66|21268.66|21268.6|21268.6|21268.66|21268.66|21268.44|21268.44|0
1649066200000|2022-04-04 09:56:40|21268.53|21268.53|21268.68|21268.68|21268.68|21268.68|21268.53|21268.53|0
1649066210000|2022-04-04 09:56:50|21268.86|21268.86|21269.02|21269.02|21269.19|21269.19|21268.86|21268.86|0
1649066220000|2022-04-04 09:57:00|21269.1|21269.1|21268.77|21268.77|21269.15|21269.15|21268.77|21268.77|0
1649066230000|2022-04-04 09:57:10|21268.87|21268.87|21268.96|21268.96|21269.09|21269.09|21268.87|21268.87|0
1649066240000|2022-04-04 09:57:20|21269|21269|21268.96|21268.96|21269.28|21269.28|21268.96|21268.96|0
1649066250000|2022-04-04 09:57:30|21269.03|21269.03|21269.51|21269.51|21269.51|21269.51|21269|21269|0
1649066260000|2022-04-04 09:57:40|21269.62|21269.62|21270.11|21270.11|21270.11|21270.11|21269.56|21269.56|0
1649066270000|2022-04-04 09:57:50|21270.07|21270.07|21271.15|21271.15|21271.21|21271.21|21270.07|21270.07|0
1649066280000|2022-04-04 09:58:00|21271.23|21271.23|21273.99|21273.99|21273.99|21273.99|21271.18|21271.18|0
1649066290000|2022-04-04 09:58:10|21273.95|21273.95|21276.87|21276.87|21276.87|21276.87|21273.95|21273.95|0
1649066300000|2022-04-04 09:58:20|21277.02|21277.02|21277.62|21277.62|21277.72|21277.72|21276.97|21276.97|0
1649066310000|2022-04-04 09:58:30|21277.65|21277.65|21278.67|21278.67|21278.67|21278.67|21277.65|21277.65|0
1649066320000|2022-04-04 09:58:40|21278.75|21278.75|21279.94|21279.94|21280.08|21280.08|21278.7|21278.7|0
1649066330000|2022-04-04 09:58:50|21280.11|21280.11|21280.14|21280.14|21280.33|21280.33|21280.08|21280.08|0
1649066340000|2022-04-04 09:59:00|21280.25|21280.25|21280.84|21280.84|21280.84|21280.84|21279.68|21279.68|0
1649066350000|2022-04-04 09:59:10|21281.01|21281.01|21280.85|21280.85|21281.15|21281.15|21280.85|21280.85|0
1649066360000|2022-04-04 09:59:20|21280.81|21280.81|21280.98|21280.98|21281.35|21281.35|21280.81|21280.81|0
1649066370000|2022-04-04 09:59:30|21281.05|21281.05|21281.14|21281.14|21281.19|21281.19|21280.94|21280.94|0
1649066380000|2022-04-04 09:59:40|21281.02|21281.02|21280.58|21280.58|21281.02|21281.02|21280.56|21280.56|0
1649066390000|2022-04-04 09:59:50|21280.52|21280.52|21279.35|21279.35|21280.52|21280.52|21279.2|21279.2|0
1649066400000|2022-04-04 10:00:00|21279.22|21279.22|21279.31|21279.31|21279.31|21279.31|21278.94|21278.94|0
1649066410000|2022-04-04 10:00:10|21279.4|21279.4|21279.35|21279.35|21279.68|21279.68|21279.35|21279.35|0
1649066420000|2022-04-04 10:00:20|21279.28|21279.28|21279|21279|21279.28|21279.28|21278.98|21278.98|0
1649066430000|2022-04-04 10:00:30|21278.9|21278.9|21278.21|21278.21|21278.9|21278.9|21278.21|21278.21|0
1649066440000|2022-04-04 10:00:40|21278.27|21278.27|21278.63|21278.63|21278.63|21278.63|21278.23|21278.23|0
1649066450000|2022-04-04 10:00:50|21278.52|21278.52|21278.38|21278.38|21278.65|21278.65|21278.14|21278.14|0
1649066460000|2022-04-04 10:01:00|21278.31|21278.31|21277.61|21277.61|21278.31|21278.31|21277.59|21277.59|0
1649066470000|2022-04-04 10:01:10|21277.66|21277.66|21277.22|21277.22|21277.66|21277.66|21277.22|21277.22|0
1649066480000|2022-04-04 10:01:20|21277.27|21277.27|21276.62|21276.62|21277.4|21277.4|21276.62|21276.62|0
1649066490000|2022-04-04 10:01:30|21276.56|21276.56|21275.86|21275.86|21276.56|21276.56|21275.86|21275.86|0
1649066500000|2022-04-04 10:01:40|21275.8|21275.8|21276.02|21276.02|21276.19|21276.19|21275.8|21275.8|0
1649066510000|2022-04-04 10:01:50|21276.1|21276.1|21275.92|21275.92|21276.1|21276.1|21275.92|21275.92|0
1649066520000|2022-04-04 10:02:00|21275.93|21275.93|21275.93|21275.93|21275.93|21275.93|21275.93|21275.93|0
1649066530000|2022-04-04 10:02:10|21275.86|21275.86|21275.78|21275.78|21275.86|21275.86|21275.71|21275.71|0
1649066540000|2022-04-04 10:02:20|21275.74|21275.74|21275.77|21275.77|21275.77|21275.77|21275.74|21275.74|0
1649066550000|2022-04-04 10:02:30|21275.71|21275.71|21276.74|21276.74|21277.13|21277.13|21275.71|21275.71|0
1649066560000|2022-04-04 10:02:40|21276.86|21276.86|21276.67|21276.67|21276.86|21276.86|21276.5|21276.5|0
1649066570000|2022-04-04 10:02:50|21276.7|21276.7|21276.61|21276.61|21276.72|21276.72|21276.61|21276.61|0
1649066580000|2022-04-04 10:03:00|21276.67|21276.67|21276.59|21276.59|21277.05|21277.05|21276.59|21276.59|0
1649066590000|2022-04-04 10:03:10|21276.77|21276.77|21276.85|21276.85|21277.33|21277.33|21276.64|21276.64|0
1649066600000|2022-04-04 10:03:20|21276.72|21276.72|21276.86|21276.86|21276.86|21276.86|21276.62|21276.62|0
1649066610000|2022-04-04 10:03:30|21276.9|21276.9|21276.99|21276.99|21276.99|21276.99|21276.69|21276.69|0
1649066620000|2022-04-04 10:03:40|21277.17|21277.17|21277.16|21277.16|21277.29|21277.29|21277.15|21277.15|0
1649066630000|2022-04-04 10:03:50|21277.11|21277.11|21277.33|21277.33|21277.33|21277.33|21277.08|21277.08|0
1649066640000|2022-04-04 10:04:00|21277.55|21277.55|21277.31|21277.31|21277.62|21277.62|21277.31|21277.31|0
1649066650000|2022-04-04 10:04:10|21277.34|21277.34|21277.94|21277.94|21277.94|21277.94|21277.34|21277.34|0
1649066660000|2022-04-04 10:04:20|21277.89|21277.89|21278.34|21278.34|21278.34|21278.34|21277.89|21277.89|0
1649066670000|2022-04-04 10:04:30|21278.38|21278.38|21278.83|21278.83|21278.83|21278.83|21278.38|21278.38|0
1649066680000|2022-04-04 10:04:40|21278.9|21278.9|21279.23|21279.23|21279.23|21279.23|21278.9|21278.9|0
1649066690000|2022-04-04 10:04:50|21279.36|21279.36|21278.83|21278.83|21279.36|21279.36|21278.75|21278.75|0
1649066700000|2022-04-04 10:05:00|21278.88|21278.88|21279.47|21279.47|21279.47|21279.47|21278.88|21278.88|0
1649066710000|2022-04-04 10:05:10|21279.52|21279.52|21279.87|21279.87|21279.94|21279.94|21279.42|21279.42|0
1649066720000|2022-04-04 10:05:20|21279.92|21279.92|21280.17|21280.17|21280.17|21280.17|21279.92|21279.92|0
1649066730000|2022-04-04 10:05:30|21279.99|21279.99|21280.3|21280.3|21280.3|21280.3|21279.93|21279.93|0
1649066740000|2022-04-04 10:05:40|21280.4|21280.4|21280.58|21280.58|21280.71|21280.71|21280.07|21280.07|0
1649066750000|2022-04-04 10:05:50|21280.71|21280.71|21280.89|21280.89|21280.89|21280.89|21280.54|21280.54|0
1649066760000|2022-04-04 10:06:00|21280.8|21280.8|21280.69|21280.69|21280.83|21280.83|21280.69|21280.69|0
1649066770000|2022-04-04 10:06:10|21280.65|21280.65|21280.93|21280.93|21281.06|21281.06|21280.65|21280.65|0
1649066780000|2022-04-04 10:06:20|21281.09|21281.09|21281.57|21281.57|21281.57|21281.57|21281.09|21281.09|0
1649066790000|2022-04-04 10:06:30|21281.56|21281.56|21281.34|21281.34|21281.56|21281.56|21281.27|21281.27|0
1649066800000|2022-04-04 10:06:40|21281.41|21281.41|21281.67|21281.67|21281.87|21281.87|21281.34|21281.34|0
1649066810000|2022-04-04 10:06:50|21281.77|21281.77|21281.82|21281.82|21281.9|21281.9|21281.71|21281.71|0
1649066820000|2022-04-04 10:07:00|21281.76|21281.76|21281.68|21281.68|21281.84|21281.84|21281.68|21281.68|0
1649066830000|2022-04-04 10:07:10|21281.63|21281.63|21281.6|21281.6|21281.73|21281.73|21281.39|21281.39|0
1649066840000|2022-04-04 10:07:20|21281.71|21281.71|21282.8|21282.8|21282.84|21282.84|21281.71|21281.71|0
1649066850000|2022-04-04 10:07:30|21282.88|21282.88|21283.69|21283.69|21283.76|21283.76|21282.88|21282.88|0
1649066860000|2022-04-04 10:07:40|21284.28|21284.28|21284.61|21284.61|21284.61|21284.61|21284.28|21284.28|0
1649066870000|2022-04-04 10:07:50|21284.74|21284.74|21284.42|21284.42|21284.8|21284.8|21284.33|21284.33|0
1649066880000|2022-04-04 10:08:00|21284.5|21284.5|21284.8|21284.8|21284.8|21284.8|21284.46|21284.46|0
1649066890000|2022-04-04 10:08:10|21284.75|21284.75|21285.26|21285.26|21285.26|21285.26|21284.75|21284.75|0
1649066900000|2022-04-04 10:08:20|21285.37|21285.37|21285.1|21285.1|21285.45|21285.45|21284.74|21284.74|0
1649066910000|2022-04-04 10:08:30|21285.25|21285.25|21286.45|21286.45|21286.45|21286.45|21285.03|21285.03|0
1649066920000|2022-04-04 10:08:40|21286.11|21286.11|21286.64|21286.64|21286.64|21286.64|21286.11|21286.11|0
1649066930000|2022-04-04 10:08:50|21286.68|21286.68|21287.41|21287.41|21287.62|21287.62|21286.55|21286.55|0
1649066940000|2022-04-04 10:09:00|21287.46|21287.46|21287.81|21287.81|21287.86|21287.86|21287.46|21287.46|0
1649066950000|2022-04-04 10:09:10|21287.92|21287.92|21289.62|21289.62|21289.62|21289.62|21287.92|21287.92|0
1649066960000|2022-04-04 10:09:20|21289.7|21289.7|21289.96|21289.96|21289.96|21289.96|21289.65|21289.65|0
1649066970000|2022-04-04 10:09:30|21289.9|21289.9|21289.84|21289.84|21290.02|21290.02|21289.77|21289.77|0
1649066980000|2022-04-04 10:09:40|21289.92|21289.92|21290.23|21290.23|21290.23|21290.23|21289.92|21289.92|0
1649066990000|2022-04-04 10:09:50|21290.3|21290.3|21290.81|21290.81|21290.89|21290.89|21290.28|21290.28|0
1649067000000|2022-04-04 10:10:00|21290.76|21290.76|21290.68|21290.68|21290.91|21290.91|21290.51|21290.51|0
1649067010000|2022-04-04 10:10:10|21290.8|21290.8|21290.88|21290.88|21290.88|21290.88|21290.74|21290.74|0
1649067020000|2022-04-04 10:10:20|21290.82|21290.82|21291.96|21291.96|21292.14|21292.14|21290.79|21290.79|0
1649067030000|2022-04-04 10:10:30|21292.07|21292.07|21293.47|21293.47|21293.47|21293.47|21292.07|21292.07|0
1649067040000|2022-04-04 10:10:40|21293.54|21293.54|21293.64|21293.64|21293.71|21293.71|21293.54|21293.54|0
1649067050000|2022-04-04 10:10:50|21293.78|21293.78|21293.94|21293.94|21294.04|21294.04|21293.78|21293.78|0
1649067060000|2022-04-04 10:11:00|21293.88|21293.88|21293.87|21293.87|21293.94|21293.94|21293.78|21293.78|0
1649067070000|2022-04-04 10:11:10|21293.79|21293.79|21293.85|21293.85|21293.88|21293.88|21293.79|21293.79|0
1649067080000|2022-04-04 10:11:20|21293.79|21293.79|21293.85|21293.85|21293.85|21293.85|21293.59|21293.59|0
1649067090000|2022-04-04 10:11:30|21293.71|21293.71|21293.59|21293.59|21293.83|21293.83|21293.59|21293.59|0
1649067100000|2022-04-04 10:11:40|21293.62|21293.62|21293.45|21293.45|21293.62|21293.62|21293.32|21293.32|0
1649067110000|2022-04-04 10:11:50|21293.43|21293.43|21293.17|21293.17|21293.43|21293.43|21293.03|21293.03|0
1649067120000|2022-04-04 10:12:00|21292.99|21292.99|21292.28|21292.28|21293.17|21293.17|21292.24|21292.24|0
1649067130000|2022-04-04 10:12:10|21292.21|21292.21|21292.18|21292.18|21292.3|21292.3|21292.11|21292.11|0
1649067140000|2022-04-04 10:12:20|21292.13|21292.13|21291.96|21291.96|21292.13|21292.13|21291.96|21291.96|0
1649067150000|2022-04-04 10:12:30|21292.06|21292.06|21292.4|21292.4|21292.4|21292.4|21292.06|21292.06|0
1649067160000|2022-04-04 10:12:40|21292.29|21292.29|21292.27|21292.27|21292.4|21292.4|21292.16|21292.16|0
1649067170000|2022-04-04 10:12:50|21292.22|21292.22|21292.9|21292.9|21292.9|21292.9|21292.22|21292.22|0
1649067180000|2022-04-04 10:13:00|21292.82|21292.82|21293.25|21293.25|21293.28|21293.28|21292.82|21292.82|0
1649067190000|2022-04-04 10:13:10|21293.07|21293.07|21293.33|21293.33|21293.37|21293.37|21293.07|21293.07|0
1649067200000|2022-04-04 10:13:20|21293.19|21293.19|21293.08|21293.08|21293.2|21293.2|21293.07|21293.07|0
1649067210000|2022-04-04 10:13:30|21293.28|21293.28|21293.6|21293.6|21293.6|21293.6|21293.28|21293.28|0
1649067220000|2022-04-04 10:13:40|21293.54|21293.54|21293.5|21293.5|21293.88|21293.88|21293.43|21293.43|0
1649067230000|2022-04-04 10:13:50|21293.66|21293.66|21293.31|21293.31|21293.81|21293.81|21293.22|21293.22|0
1649067240000|2022-04-04 10:14:00|21293.02|21293.02|21293.45|21293.45|21293.55|21293.55|21293.02|21293.02|0
1649067250000|2022-04-04 10:14:10|21293.52|21293.52|21293.42|21293.42|21293.68|21293.68|21293.37|21293.37|0
1649067260000|2022-04-04 10:14:20|21293.34|21293.34|21293.34|21293.34|21293.5|21293.5|21293.32|21293.32|0
1649067270000|2022-04-04 10:14:30|21293.3|21293.3|21294.12|21294.12|21294.12|21294.12|21293.3|21293.3|0
1649067280000|2022-04-04 10:14:40|21294.11|21294.11|21294.1|21294.1|21294.19|21294.19|21294.1|21294.1|0
1649067290000|2022-04-04 10:14:50|21294.06|21294.06|21295.54|21295.54|21295.54|21295.54|21294.06|21294.06|0
1649067300000|2022-04-04 10:15:00|21295.69|21295.69|21296.16|21296.16|21296.16|21296.16|21295.54|21295.54|0
1649067310000|2022-04-04 10:15:10|21296.19|21296.19|21296.14|21296.14|21296.19|21296.19|21296.02|21296.02|0
1649067320000|2022-04-04 10:15:20|21295.94|21295.94|21295.29|21295.29|21295.94|21295.94|21295.29|21295.29|0
1649067330000|2022-04-04 10:15:30|21295.12|21295.12|21294.95|21294.95|21295.12|21295.12|21294.78|21294.78|0
1649067340000|2022-04-04 10:15:40|21295.03|21295.03|21295.45|21295.45|21295.79|21295.79|21295.03|21295.03|0
1649067350000|2022-04-04 10:15:50|21295.33|21295.33|21297.25|21297.25|21297.31|21297.31|21295.33|21295.33|0
1649067360000|2022-04-04 10:16:00|21297.18|21297.18|21298.35|21298.35|21298.35|21298.35|21297.18|21297.18|0
1649067370000|2022-04-04 10:16:10|21298.23|21298.23|21298.49|21298.49|21298.56|21298.56|21297.87|21297.87|0
1649067380000|2022-04-04 10:16:20|21298.58|21298.58|21298.75|21298.75|21298.83|21298.83|21298.57|21298.57|0
1649067390000|2022-04-04 10:16:30|21299.13|21299.13|21299.29|21299.29|21299.67|21299.67|21299.12|21299.12|0
1649067400000|2022-04-04 10:16:40|21299.64|21299.64|21299.83|21299.83|21300.01|21300.01|21299.47|21299.47|0
1649067410000|2022-04-04 10:16:50|21300.04|21300.04|21300.2|21300.2|21300.28|21300.28|21299.86|21299.86|0
1649067420000|2022-04-04 10:17:00|21300.31|21300.31|21300.26|21300.26|21300.39|21300.39|21300.04|21300.04|0
1649067430000|2022-04-04 10:17:10|21300.37|21300.37|21299.47|21299.47|21300.39|21300.39|21299.41|21299.41|0
1649067440000|2022-04-04 10:17:20|21299.54|21299.54|21300.22|21300.22|21300.27|21300.27|21299.54|21299.54|0
1649067450000|2022-04-04 10:17:30|21300.58|21300.58|21300.36|21300.36|21300.58|21300.58|21300.36|21300.36|0
1649067460000|2022-04-04 10:17:40|21300.39|21300.39|21300.07|21300.07|21300.55|21300.55|21300.07|21300.07|0
1649067470000|2022-04-04 10:17:50|21300.16|21300.16|21300.02|21300.02|21300.16|21300.16|21300.02|21300.02|0
1649067480000|2022-04-04 10:18:00|21300.13|21300.13|21300.9|21300.9|21300.9|21300.9|21300.07|21300.07|0
1649067490000|2022-04-04 10:18:10|21300.95|21300.95|21301.06|21301.06|21301.21|21301.21|21300.95|21300.95|0
1649067500000|2022-04-04 10:18:20|21301.01|21301.01|21300.39|21300.39|21301.01|21301.01|21300.36|21300.36|0
1649067510000|2022-04-04 10:18:30|21300.33|21300.33|21299.67|21299.67|21300.33|21300.33|21299.65|21299.65|0
1649067520000|2022-04-04 10:18:40|21299.63|21299.63|21299.05|21299.05|21299.73|21299.73|21299.05|21299.05|0
1649067530000|2022-04-04 10:18:50|21298.98|21298.98|21299.12|21299.12|21299.12|21299.12|21298.87|21298.87|0
1649067540000|2022-04-04 10:19:00|21299.05|21299.05|21298.91|21298.91|21299.05|21299.05|21298.73|21298.73|0
1649067550000|2022-04-04 10:19:10|21298.78|21298.78|21297.35|21297.35|21298.78|21298.78|21297.35|21297.35|0
1649067560000|2022-04-04 10:19:20|21297.22|21297.22|21297.2|21297.2|21297.22|21297.22|21296.71|21296.71|0
1649067570000|2022-04-04 10:19:30|21297.33|21297.33|21297.01|21297.01|21297.45|21297.45|21297.01|21297.01|0
1649067580000|2022-04-04 10:19:40|21296.98|21296.98|21296.33|21296.33|21297.11|21297.11|21296.33|21296.33|0
1649067590000|2022-04-04 10:19:50|21296.36|21296.36|21296.03|21296.03|21296.36|21296.36|21296.03|21296.03|0
1649067600000|2022-04-04 10:20:00|21295.98|21295.98|21295.85|21295.85|21296.19|21296.19|21295.57|21295.57|0
1649067610000|2022-04-04 10:20:10|21295.77|21295.77|21295.53|21295.53|21295.86|21295.86|21295.49|21295.49|0
1649067620000|2022-04-04 10:20:20|21295.64|21295.64|21295.06|21295.06|21295.64|21295.64|21295.06|21295.06|0
1649067630000|2022-04-04 10:20:30|21295.02|21295.02|21294.97|21294.97|21295.12|21295.12|21294.89|21294.89|0
1649067640000|2022-04-04 10:20:40|21294.86|21294.86|21294.56|21294.56|21295|21295|21294.45|21294.45|0
1649067650000|2022-04-04 10:20:50|21294.62|21294.62|21294.73|21294.73|21294.93|21294.93|21294.49|21294.49|0
1649067660000|2022-04-04 10:21:00|21294.7|21294.7|21294.14|21294.14|21294.7|21294.7|21293.97|21293.97|0
1649067670000|2022-04-04 10:21:10|21294.19|21294.19|21293.63|21293.63|21294.19|21294.19|21293.63|21293.63|0
1649067680000|2022-04-04 10:21:20|21293.7|21293.7|21293.85|21293.85|21293.85|21293.85|21293.4|21293.4|0
1649067690000|2022-04-04 10:21:30|21293.83|21293.83|21293.8|21293.8|21294.03|21294.03|21293.8|21293.8|0
1649067700000|2022-04-04 10:21:40|21293.98|21293.98|21294.11|21294.11|21294.17|21294.17|21293.98|21293.98|0
1649067710000|2022-04-04 10:21:50|21294.33|21294.33|21294.1|21294.1|21294.33|21294.33|21294.07|21294.07|0
1649067720000|2022-04-04 10:22:00|21294.84|21294.84|21294.75|21294.75|21294.96|21294.96|21294.7|21294.7|0
1649067730000|2022-04-04 10:22:10|21294.91|21294.91|21295.63|21295.63|21295.63|21295.63|21294.91|21294.91|0
1649067740000|2022-04-04 10:22:20|21295.72|21295.72|21295.84|21295.84|21295.84|21295.84|21295.72|21295.72|0
1649067750000|2022-04-04 10:22:30|21295.91|21295.91|21296.08|21296.08|21296.17|21296.17|21295.91|21295.91|0
1649067760000|2022-04-04 10:22:40|21296|21296|21296.2|21296.2|21296.2|21296.2|21296|21296|0
1649067770000|2022-04-04 10:22:50|21296.02|21296.02|21296.06|21296.06|21296.19|21296.19|21295.97|21295.97|0
1649067780000|2022-04-04 10:23:00|21295.98|21295.98|21296.02|21296.02|21296.06|21296.06|21295.84|21295.84|0
1649067790000|2022-04-04 10:23:10|21295.94|21295.94|21296.13|21296.13|21296.13|21296.13|21295.82|21295.82|0
1649067800000|2022-04-04 10:23:20|21296.12|21296.12|21296.5|21296.5|21296.5|21296.5|21296.01|21296.01|0
1649067810000|2022-04-04 10:23:30|21296.44|21296.44|21296.46|21296.46|21296.68|21296.68|21296.32|21296.32|0
1649067820000|2022-04-04 10:23:40|21296.49|21296.49|21296.73|21296.73|21296.73|21296.73|21296.48|21296.48|0
1649067830000|2022-04-04 10:23:50|21296.75|21296.75|21296.69|21296.69|21296.75|21296.75|21296.6|21296.6|0
1649067840000|2022-04-04 10:24:00|21296.76|21296.76|21296.62|21296.62|21296.9|21296.9|21296.62|21296.62|0
1649067850000|2022-04-04 10:24:10|21296.58|21296.58|21296.69|21296.69|21296.69|21296.69|21296.46|21296.46|0
1649067860000|2022-04-04 10:24:20|21296.8|21296.8|21296.57|21296.57|21296.8|21296.8|21296.57|21296.57|0
1649067870000|2022-04-04 10:24:30|21296.75|21296.75|21296.68|21296.68|21296.81|21296.81|21296.51|21296.51|0
1649067880000|2022-04-04 10:24:40|21296.81|21296.81|21297.3|21297.3|21297.3|21297.3|21296.81|21296.81|0
1649067890000|2022-04-04 10:24:50|21297.25|21297.25|21297.24|21297.24|21297.33|21297.33|21297.18|21297.18|0
1649067900000|2022-04-04 10:25:00|21297.19|21297.19|21297.52|21297.52|21297.61|21297.61|21297.15|21297.15|0
1649067910000|2022-04-04 10:25:10|21297.67|21297.67|21297.57|21297.57|21297.89|21297.89|21297.57|21297.57|0
1649067920000|2022-04-04 10:25:20|21297.5|21297.5|21297.55|21297.55|21297.61|21297.61|21297.5|21297.5|0
1649067930000|2022-04-04 10:25:30|21297.6|21297.6|21297.75|21297.75|21297.82|21297.82|21297.5|21297.5|0
1649067940000|2022-04-04 10:25:40|21297.55|21297.55|21297.72|21297.72|21297.72|21297.72|21297.55|21297.55|0
1649067950000|2022-04-04 10:25:50|21297.59|21297.59|21297.33|21297.33|21297.59|21297.59|21297.29|21297.29|0
1649067960000|2022-04-04 10:26:00|21297.36|21297.36|21297.67|21297.67|21297.73|21297.73|21297.28|21297.28|0
1649067970000|2022-04-04 10:26:10|21297.7|21297.7|21297.67|21297.67|21297.7|21297.7|21297.67|21297.67|0
1649067980000|2022-04-04 10:26:20|21297.72|21297.72|21298.21|21298.21|21298.21|21298.21|21297.72|21297.72|0
1649067990000|2022-04-04 10:26:30|21298.26|21298.26|21298.21|21298.21|21298.3|21298.3|21298.17|21298.17|0
1649068000000|2022-04-04 10:26:40|21298.31|21298.31|21298.31|21298.31|21298.75|21298.75|21298.2|21298.2|0
1649068010000|2022-04-04 10:26:50|21298.35|21298.35|21297.82|21297.82|21298.35|21298.35|21297.71|21297.71|0
1649068020000|2022-04-04 10:27:00|21297.92|21297.92|21298.25|21298.25|21298.53|21298.53|21297.65|21297.65|0
1649068030000|2022-04-04 10:27:10|21298.09|21298.09|21297.86|21297.86|21298.17|21298.17|21297.77|21297.77|0
1649068040000|2022-04-04 10:27:20|21297.81|21297.81|21297.78|21297.78|21298.06|21298.06|21297.62|21297.62|0
1649068050000|2022-04-04 10:27:30|21297.75|21297.75|21298.03|21298.03|21298.03|21298.03|21297.68|21297.68|0
1649068060000|2022-04-04 10:27:40|21298.08|21298.08|21298.89|21298.89|21298.89|21298.89|21297.93|21297.93|0
1649068070000|2022-04-04 10:27:50|21298.96|21298.96|21299.21|21299.21|21299.42|21299.42|21298.96|21298.96|0
1649068080000|2022-04-04 10:28:00|21299.28|21299.28|21299.67|21299.67|21299.7|21299.7|21299.28|21299.28|0
1649068090000|2022-04-04 10:28:10|21299.58|21299.58|21299.53|21299.53|21299.58|21299.58|21299.47|21299.47|0
1649068100000|2022-04-04 10:28:20|21299.59|21299.59|21299.14|21299.14|21299.59|21299.59|21299.04|21299.04|0
1649068110000|2022-04-04 10:28:30|21299.2|21299.2|21299|21299|21299.2|21299.2|21298.95|21298.95|0
1649068120000|2022-04-04 10:28:40|21299.09|21299.09|21299.95|21299.95|21299.95|21299.95|21299.09|21299.09|0
1649068130000|2022-04-04 10:28:50|21300.25|21300.25|21300.15|21300.15|21300.33|21300.33|21300.02|21300.02|0
1649068140000|2022-04-04 10:29:00|21300.35|21300.35|21300.68|21300.68|21300.83|21300.83|21300.35|21300.35|0
1649068150000|2022-04-04 10:29:10|21300.76|21300.76|21300.6|21300.6|21300.76|21300.76|21300.43|21300.43|0
1649068160000|2022-04-04 10:29:20|21300.4|21300.4|21300.6|21300.6|21300.63|21300.63|21300.4|21300.4|0
1649068170000|2022-04-04 10:29:30|21300.64|21300.64|21300.66|21300.66|21300.82|21300.82|21300.6|21300.6|0
1649068180000|2022-04-04 10:29:40|21300.59|21300.59|21301.07|21301.07|21301.15|21301.15|21300.59|21300.59|0
1649068190000|2022-04-04 10:29:50|21301.15|21301.15|21301.5|21301.5|21301.5|21301.5|21301.04|21301.04|0
1649068200000|2022-04-04 10:30:00|21301.6|21301.6|21301.66|21301.66|21301.72|21301.72|21301.58|21301.58|0
1649068210000|2022-04-04 10:30:10|21301.68|21301.68|21301.5|21301.5|21301.75|21301.75|21301.5|21301.5|0
1649068220000|2022-04-04 10:30:20|21301.39|21301.39|21302.16|21302.16|21302.16|21302.16|21301.36|21301.36|0
1649068230000|2022-04-04 10:30:30|21302.43|21302.43|21302.42|21302.42|21302.46|21302.46|21302.26|21302.26|0
1649068240000|2022-04-04 10:30:40|21302.29|21302.29|21301.98|21301.98|21302.29|21302.29|21301.79|21301.79|0
1649068250000|2022-04-04 10:30:50|21302.1|21302.1|21302.07|21302.07|21302.18|21302.18|21302.07|21302.07|0
1649068260000|2022-04-04 10:31:00|21301.91|21301.91|21301.58|21301.58|21302.07|21302.07|21301.58|21301.58|0
1649068270000|2022-04-04 10:31:10|21301.52|21301.52|21301.42|21301.42|21301.63|21301.63|21301.24|21301.24|0
1649068280000|2022-04-04 10:31:20|21301.5|21301.5|21301.47|21301.47|21301.74|21301.74|21301.42|21301.42|0
1649068290000|2022-04-04 10:31:30|21301.39|21301.39|21300.75|21300.75|21301.39|21301.39|21300.75|21300.75|0
1649068300000|2022-04-04 10:31:40|21300.86|21300.86|21300.49|21300.49|21300.96|21300.96|21300.49|21300.49|0
1649068310000|2022-04-04 10:31:50|21300.38|21300.38|21300.6|21300.6|21300.67|21300.67|21300.36|21300.36|0
1649068320000|2022-04-04 10:32:00|21300.64|21300.64|21300.81|21300.81|21300.86|21300.86|21300.64|21300.64|0
1649068330000|2022-04-04 10:32:10|21300.48|21300.48|21300.74|21300.74|21300.74|21300.74|21300.48|21300.48|0
1649068340000|2022-04-04 10:32:20|21300.8|21300.8|21300.48|21300.48|21300.98|21300.98|21300.48|21300.48|0
1649068350000|2022-04-04 10:32:30|21300.52|21300.52|21299.76|21299.76|21300.52|21300.52|21299.59|21299.59|0
1649068360000|2022-04-04 10:32:40|21299.58|21299.58|21299.02|21299.02|21299.58|21299.58|21299.02|21299.02|0
1649068370000|2022-04-04 10:32:50|21298.9|21298.9|21299.25|21299.25|21299.25|21299.25|21298.84|21298.84|0
1649068380000|2022-04-04 10:33:00|21299.29|21299.29|21299.33|21299.33|21299.35|21299.35|21299.14|21299.14|0
1649068390000|2022-04-04 10:33:10|21299.29|21299.29|21299.54|21299.54|21299.54|21299.54|21299.29|21299.29|0
1649068400000|2022-04-04 10:33:20|21299.71|21299.71|21300.65|21300.65|21300.65|21300.65|21299.54|21299.54|0
1649068410000|2022-04-04 10:33:30|21300.62|21300.62|21300.08|21300.08|21300.62|21300.62|21300.01|21300.01|0
1649068420000|2022-04-04 10:33:40|21299.94|21299.94|21299.62|21299.62|21299.99|21299.99|21299.62|21299.62|0
1649068430000|2022-04-04 10:33:50|21299.57|21299.57|21300.15|21300.15|21300.15|21300.15|21299.55|21299.55|0
1649068440000|2022-04-04 10:34:00|21300.23|21300.23|21300|21300|21300.46|21300.46|21300|21300|0
1649068450000|2022-04-04 10:34:10|21299.94|21299.94|21298.41|21298.41|21299.94|21299.94|21298.41|21298.41|0
1649068460000|2022-04-04 10:34:20|21298.35|21298.35|21298.48|21298.48|21298.65|21298.65|21298.35|21298.35|0
1649068470000|2022-04-04 10:34:30|21298.67|21298.67|21298.65|21298.65|21298.67|21298.67|21298.45|21298.45|0
1649068480000|2022-04-04 10:34:40|21298.57|21298.57|21298.48|21298.48|21298.57|21298.57|21298.39|21298.39|0
1649068490000|2022-04-04 10:34:50|21298.3|21298.3|21298.43|21298.43|21298.63|21298.63|21298.3|21298.3|0
1649068500000|2022-04-04 10:35:00|21298.36|21298.36|21298.44|21298.44|21298.54|21298.54|21298.29|21298.29|0
1649068510000|2022-04-04 10:35:10|21298.37|21298.37|21298.85|21298.85|21298.85|21298.85|21298.31|21298.31|0
1649068520000|2022-04-04 10:35:20|21298.79|21298.79|21298.73|21298.73|21298.8|21298.8|21298.6|21298.6|0
1649068530000|2022-04-04 10:35:30|21298.91|21298.91|21298.63|21298.63|21299.09|21299.09|21298.63|21298.63|0
1649068540000|2022-04-04 10:35:40|21298.59|21298.59|21298.66|21298.66|21298.89|21298.89|21298.59|21298.59|0
1649068550000|2022-04-04 10:35:50|21298.59|21298.59|21297.47|21297.47|21298.59|21298.59|21297.47|21297.47|0
1649068560000|2022-04-04 10:36:00|21297.42|21297.42|21296.42|21296.42|21297.48|21297.48|21296.38|21296.38|0
1649068570000|2022-04-04 10:36:10|21296.38|21296.38|21296.34|21296.34|21296.41|21296.41|21296.33|21296.33|0
1649068580000|2022-04-04 10:36:20|21296.25|21296.25|21296.1|21296.1|21296.25|21296.25|21296.07|21296.07|0
1649068590000|2022-04-04 10:36:30|21296.16|21296.16|21295.99|21295.99|21296.19|21296.19|21295.93|21295.93|0
1649068600000|2022-04-04 10:36:40|21295.92|21295.92|21295.55|21295.55|21295.92|21295.92|21295.55|21295.55|0
1649068610000|2022-04-04 10:36:50|21295.66|21295.66|21295.33|21295.33|21295.66|21295.66|21295.17|21295.17|0
1649068620000|2022-04-04 10:37:00|21295.16|21295.16|21295.37|21295.37|21295.42|21295.42|21295.16|21295.16|0
1649068630000|2022-04-04 10:37:10|21295.48|21295.48|21294.83|21294.83|21295.48|21295.48|21294.83|21294.83|0
1649068640000|2022-04-04 10:37:20|21294.7|21294.7|21294.54|21294.54|21294.7|21294.7|21294.45|21294.45|0
1649068650000|2022-04-04 10:37:30|21294.61|21294.61|21295.09|21295.09|21295.22|21295.22|21294.61|21294.61|0
1649068660000|2022-04-04 10:37:40|21295.06|21295.06|21295.12|21295.12|21295.36|21295.36|21295.06|21295.06|0
1649068670000|2022-04-04 10:37:50|21295.06|21295.06|21294.18|21294.18|21295.06|21295.06|21293.98|21293.98|0
1649068680000|2022-04-04 10:38:00|21294.35|21294.35|21294.06|21294.06|21294.6|21294.6|21294.06|21294.06|0
1649068690000|2022-04-04 10:38:10|21294.09|21294.09|21294.24|21294.24|21294.24|21294.24|21294.09|21294.09|0
1649068700000|2022-04-04 10:38:20|21294.19|21294.19|21294.33|21294.33|21294.66|21294.66|21294.19|21294.19|0
1649068710000|2022-04-04 10:38:30|21294.39|21294.39|21295.07|21295.07|21295.07|21295.07|21294.39|21294.39|0
1649068720000|2022-04-04 10:38:40|21295.1|21295.1|21294.75|21294.75|21295.27|21295.27|21294.69|21294.69|0
1649068730000|2022-04-04 10:38:50|21294.66|21294.66|21294.76|21294.76|21294.84|21294.84|21294.64|21294.64|0
1649068740000|2022-04-04 10:39:00|21294.66|21294.66|21294.88|21294.88|21295.05|21295.05|21294.66|21294.66|0
1649068750000|2022-04-04 10:39:10|21294.82|21294.82|21294.77|21294.77|21295.46|21295.46|21294.71|21294.71|0
1649068760000|2022-04-04 10:39:20|21294.79|21294.79|21294.74|21294.74|21294.86|21294.86|21294.68|21294.68|0
1649068770000|2022-04-04 10:39:30|21294.52|21294.52|21294.32|21294.32|21294.88|21294.88|21294.32|21294.32|0
1649068780000|2022-04-04 10:39:40|21294.4|21294.4|21294.52|21294.52|21294.52|21294.52|21294.33|21294.33|0
1649068790000|2022-04-04 10:39:50|21294.45|21294.45|21293.9|21293.9|21294.52|21294.52|21293.9|21293.9|0
1649068800000|2022-04-04 10:40:00|21293.72|21293.72|21293.68|21293.68|21293.72|21293.72|21293.27|21293.27|0
1649068810000|2022-04-04 10:40:10|21293.5|21293.5|21292.6|21292.6|21293.5|21293.5|21292.53|21292.53|0
1649068820000|2022-04-04 10:40:20|21292.58|21292.58|21292.22|21292.22|21292.58|21292.58|21292.22|21292.22|0
1649068830000|2022-04-04 10:40:30|21292.29|21292.29|21291.31|21291.31|21292.32|21292.32|21291.31|21291.31|0
1649068840000|2022-04-04 10:40:40|21291.37|21291.37|21289.86|21289.86|21291.37|21291.37|21289.86|21289.86|0
1649068850000|2022-04-04 10:40:50|21289.79|21289.79|21289.66|21289.66|21289.92|21289.92|21289.62|21289.62|0
1649068860000|2022-04-04 10:41:00|21289.51|21289.51|21289.66|21289.66|21290.19|21290.19|21289.51|21289.51|0
1649068870000|2022-04-04 10:41:10|21289.55|21289.55|21289.76|21289.76|21289.8|21289.8|21289.55|21289.55|0
1649068880000|2022-04-04 10:41:20|21289.84|21289.84|21289.95|21289.95|21290.09|21290.09|21289.84|21289.84|0
1649068890000|2022-04-04 10:41:30|21289.86|21289.86|21289.56|21289.56|21289.86|21289.86|21289.52|21289.52|0
1649068900000|2022-04-04 10:41:40|21289.64|21289.64|21289.67|21289.67|21289.91|21289.91|21289.59|21289.59|0
1649068910000|2022-04-04 10:41:50|21289.64|21289.64|21289.09|21289.09|21289.64|21289.64|21288.99|21288.99|0
1649068920000|2022-04-04 10:42:00|21289.31|21289.31|21288.73|21288.73|21289.31|21289.31|21288.67|21288.67|0
1649068930000|2022-04-04 10:42:10|21288.79|21288.79|21288.72|21288.72|21288.79|21288.79|21288.14|21288.14|0
1649068940000|2022-04-04 10:42:20|21288.64|21288.64|21288.35|21288.35|21288.65|21288.65|21288.35|21288.35|0
1649068950000|2022-04-04 10:42:30|21288.3|21288.3|21288.69|21288.69|21288.69|21288.69|21288.3|21288.3|0
1649068960000|2022-04-04 10:42:40|21288.6|21288.6|21288.58|21288.58|21288.77|21288.77|21288.58|21288.58|0
1649068970000|2022-04-04 10:42:50|21288.48|21288.48|21288.92|21288.92|21288.97|21288.97|21288.48|21288.48|0
1649068980000|2022-04-04 10:43:00|21289.07|21289.07|21288.78|21288.78|21289.13|21289.13|21288.72|21288.72|0
1649068990000|2022-04-04 10:43:10|21288.82|21288.82|21288.89|21288.89|21289.06|21289.06|21288.82|21288.82|0
1649069000000|2022-04-04 10:43:20|21289.02|21289.02|21288.97|21288.97|21289.08|21289.08|21288.97|21288.97|0
1649069010000|2022-04-04 10:43:30|21288.92|21288.92|21289.32|21289.32|21289.32|21289.32|21288.92|21288.92|0
1649069020000|2022-04-04 10:43:40|21289.54|21289.54|21289.66|21289.66|21289.77|21289.77|21289.54|21289.54|0
1649069030000|2022-04-04 10:43:50|21289.78|21289.78|21289.94|21289.94|21290.25|21290.25|21289.71|21289.71|0
1649069040000|2022-04-04 10:44:00|21290|21290|21290.16|21290.16|21290.56|21290.56|21290|21290|0
1649069050000|2022-04-04 10:44:10|21290.01|21290.01|21289.97|21289.97|21290.11|21290.11|21289.7|21289.7|0
1649069060000|2022-04-04 10:44:20|21290.02|21290.02|21289.71|21289.71|21290.1|21290.1|21289.71|21289.71|0
1649069070000|2022-04-04 10:44:30|21289.88|21289.88|21289.55|21289.55|21290.24|21290.24|21289.44|21289.44|0
1649069080000|2022-04-04 10:44:40|21289.63|21289.63|21289.67|21289.67|21289.86|21289.86|21289.59|21289.59|0
1649069090000|2022-04-04 10:44:50|21289.79|21289.79|21290.26|21290.26|21290.26|21290.26|21289.79|21289.79|0
1649069100000|2022-04-04 10:45:00|21290.36|21290.36|21290.59|21290.59|21290.69|21290.69|21290.17|21290.17|0
1649069110000|2022-04-04 10:45:10|21290.72|21290.72|21290.69|21290.69|21290.9|21290.9|21290.63|21290.63|0
1649069120000|2022-04-04 10:45:20|21290.62|21290.62|21290.36|21290.36|21290.62|21290.62|21290.18|21290.18|0
1649069130000|2022-04-04 10:45:30|21289.97|21289.97|21290.12|21290.12|21290.12|21290.12|21289.89|21289.89|0
1649069140000|2022-04-04 10:45:40|21289.99|21289.99|21290.7|21290.7|21290.75|21290.75|21289.99|21289.99|0
1649069150000|2022-04-04 10:45:50|21290.86|21290.86|21290.65|21290.65|21290.86|21290.86|21290.55|21290.55|0
1649069160000|2022-04-04 10:46:00|21290.78|21290.78|21290.73|21290.73|21290.85|21290.85|21290.6|21290.6|0
1649069170000|2022-04-04 10:46:10|21290.68|21290.68|21290.77|21290.77|21290.81|21290.81|21290.58|21290.58|0
1649069180000|2022-04-04 10:46:20|21290.83|21290.83|21290.7|21290.7|21290.98|21290.98|21290.44|21290.44|0
1649069190000|2022-04-04 10:46:30|21290.77|21290.77|21290.53|21290.53|21290.77|21290.77|21290.53|21290.53|0
1649069200000|2022-04-04 10:46:40|21290.51|21290.51|21290.56|21290.56|21290.57|21290.57|21290.46|21290.46|0
1649069210000|2022-04-04 10:46:50|21290.49|21290.49|21290.33|21290.33|21290.61|21290.61|21290.22|21290.22|0
1649069220000|2022-04-04 10:47:00|21290.18|21290.18|21290.29|21290.29|21290.44|21290.44|21290.02|21290.02|0
1649069230000|2022-04-04 10:47:10|21290.25|21290.25|21289.98|21289.98|21290.44|21290.44|21289.98|21289.98|0
1649069240000|2022-04-04 10:47:20|21289.91|21289.91|21290.22|21290.22|21290.22|21290.22|21289.91|21289.91|0
1649069250000|2022-04-04 10:47:30|21290.28|21290.28|21289.95|21289.95|21290.28|21290.28|21289.92|21289.92|0
1649069260000|2022-04-04 10:47:40|21289.76|21289.76|21289.4|21289.4|21289.82|21289.82|21289.36|21289.36|0
1649069270000|2022-04-04 10:47:50|21289.48|21289.48|21289.86|21289.86|21289.86|21289.86|21289.32|21289.32|0
1649069280000|2022-04-04 10:48:00|21289.83|21289.83|21290.07|21290.07|21290.14|21290.14|21289.83|21289.83|0
1649069290000|2022-04-04 10:48:10|21290.12|21290.12|21289.41|21289.41|21290.12|21290.12|21289.41|21289.41|0
1649069300000|2022-04-04 10:48:20|21289.36|21289.36|21289.3|21289.3|21289.42|21289.42|21289.3|21289.3|0
1649069310000|2022-04-04 10:48:30|21289.25|21289.25|21289.06|21289.06|21289.25|21289.25|21288.84|21288.84|0
1649069320000|2022-04-04 10:48:40|21289.24|21289.24|21289.13|21289.13|21289.31|21289.31|21288.93|21288.93|0
1649069330000|2022-04-04 10:48:50|21289.11|21289.11|21288.86|21288.86|21289.37|21289.37|21288.8|21288.8|0
1649069340000|2022-04-04 10:49:00|21288.82|21288.82|21288.56|21288.56|21288.84|21288.84|21288.52|21288.52|0
1649069350000|2022-04-04 10:49:10|21288.55|21288.55|21288.39|21288.39|21288.83|21288.83|21288.39|21288.39|0
1649069360000|2022-04-04 10:49:20|21288.37|21288.37|21288.2|21288.2|21288.43|21288.43|21288.2|21288.2|0
1649069370000|2022-04-04 10:49:30|21287.95|21287.95|21288.7|21288.7|21288.77|21288.77|21287.67|21287.67|0
1649069380000|2022-04-04 10:49:40|21288.74|21288.74|21288.82|21288.82|21288.91|21288.91|21288.63|21288.63|0
1649069390000|2022-04-04 10:49:50|21288.75|21288.75|21288.87|21288.87|21288.94|21288.94|21288.75|21288.75|0
1649069400000|2022-04-04 10:50:00|21288.78|21288.78|21288.12|21288.12|21288.78|21288.78|21288|21288|0
1649069410000|2022-04-04 10:50:10|21288.18|21288.18|21288.1|21288.1|21288.25|21288.25|21288.1|21288.1|0
1649069420000|2022-04-04 10:50:20|21288.19|21288.19|21287.76|21287.76|21288.19|21288.19|21287.76|21287.76|0
1649069430000|2022-04-04 10:50:30|21287.65|21287.65|21287.79|21287.79|21287.8|21287.8|21287.65|21287.65|0
1649069440000|2022-04-04 10:50:40|21287.74|21287.74|21288.37|21288.37|21288.37|21288.37|21287.43|21287.43|0
1649069450000|2022-04-04 10:50:50|21288.14|21288.14|21287.5|21287.5|21288.18|21288.18|21287.3|21287.3|0
1649069460000|2022-04-04 10:51:00|21287.58|21287.58|21287.65|21287.65|21287.66|21287.66|21287.37|21287.37|0
1649069470000|2022-04-04 10:51:10|21287.59|21287.59|21286.44|21286.44|21287.59|21287.59|21286.44|21286.44|0
1649069480000|2022-04-04 10:51:20|21286.38|21286.38|21286.12|21286.12|21286.57|21286.57|21286.12|21286.12|0
1649069490000|2022-04-04 10:51:30|21286.07|21286.07|21286.39|21286.39|21286.53|21286.53|21286.07|21286.07|0
1649069500000|2022-04-04 10:51:40|21286.43|21286.43|21286.34|21286.34|21286.47|21286.47|21286.32|21286.32|0
1649069510000|2022-04-04 10:51:50|21286.53|21286.53|21286.89|21286.89|21286.89|21286.89|21286.53|21286.53|0
1649069520000|2022-04-04 10:52:00|21286.76|21286.76|21286.75|21286.75|21286.94|21286.94|21286.7|21286.7|0
1649069530000|2022-04-04 10:52:10|21286.77|21286.77|21286.77|21286.77|21286.89|21286.89|21286.61|21286.61|0
1649069540000|2022-04-04 10:52:20|21286.85|21286.85|21286.91|21286.91|21287.06|21287.06|21286.85|21286.85|0
1649069550000|2022-04-04 10:52:30|21286.98|21286.98|21287.04|21287.04|21287.07|21287.07|21286.93|21286.93|0
1649069560000|2022-04-04 10:52:40|21287.15|21287.15|21287.53|21287.53|21287.53|21287.53|21287.08|21287.08|0
1649069570000|2022-04-04 10:52:50|21287.65|21287.65|21286.92|21286.92|21287.65|21287.65|21286.84|21286.84|0
1649069580000|2022-04-04 10:53:00|21286.76|21286.76|21287.38|21287.38|21287.38|21287.38|21286.73|21286.73|0
1649069590000|2022-04-04 10:53:10|21287.28|21287.28|21287.86|21287.86|21288.09|21288.09|21287.19|21287.19|0
1649069600000|2022-04-04 10:53:20|21287.98|21287.98|21287.87|21287.87|21288.13|21288.13|21287.71|21287.71|0
1649069610000|2022-04-04 10:53:30|21287.94|21287.94|21287.27|21287.27|21287.94|21287.94|21287.27|21287.27|0
1649069620000|2022-04-04 10:53:40|21287.06|21287.06|21287.14|21287.14|21287.14|21287.14|21286.85|21286.85|0
1649069630000|2022-04-04 10:53:50|21287.07|21287.07|21287.86|21287.86|21287.86|21287.86|21287.07|21287.07|0
1649069640000|2022-04-04 10:54:00|21287.94|21287.94|21287.47|21287.47|21287.94|21287.94|21287.47|21287.47|0
1649069650000|2022-04-04 10:54:10|21287.55|21287.55|21288.25|21288.25|21288.25|21288.25|21287.52|21287.52|0
1649069660000|2022-04-04 10:54:20|21288.32|21288.32|21288.31|21288.31|21288.52|21288.52|21288.31|21288.31|0
1649069670000|2022-04-04 10:54:30|21288.38|21288.38|21288.15|21288.15|21288.46|21288.46|21288.15|21288.15|0
1649069680000|2022-04-04 10:54:40|21288.22|21288.22|21287.67|21287.67|21288.38|21288.38|21287.67|21287.67|0
1649069690000|2022-04-04 10:54:50|21287.6|21287.6|21287.72|21287.72|21287.83|21287.83|21287.48|21287.48|0
1649069700000|2022-04-04 10:55:00|21287.83|21287.83|21287.6|21287.6|21287.88|21287.88|21287.57|21287.57|0
1649069710000|2022-04-04 10:55:10|21287.63|21287.63|21287.73|21287.73|21287.77|21287.77|21287.47|21287.47|0
1649069720000|2022-04-04 10:55:20|21287.92|21287.92|21288.11|21288.11|21288.22|21288.22|21287.92|21287.92|0
1649069730000|2022-04-04 10:55:30|21288.26|21288.26|21288.39|21288.39|21288.56|21288.56|21288.22|21288.22|0
1649069740000|2022-04-04 10:55:40|21288.44|21288.44|21289.17|21289.17|21289.17|21289.17|21288.44|21288.44|0
1649069750000|2022-04-04 10:55:50|21289|21289|21289.75|21289.75|21289.75|21289.75|21288.96|21288.96|0
1649069760000|2022-04-04 10:56:00|21289.53|21289.53|21290.16|21290.16|21290.27|21290.27|21289.53|21289.53|0
1649069770000|2022-04-04 10:56:10|21290.21|21290.21|21291.11|21291.11|21291.11|21291.11|21290.02|21290.02|0
1649069780000|2022-04-04 10:56:20|21291.19|21291.19|21291.58|21291.58|21291.63|21291.63|21291.13|21291.13|0
1649069790000|2022-04-04 10:56:30|21291.4|21291.4|21291.06|21291.06|21291.46|21291.46|21291.06|21291.06|0
1649069800000|2022-04-04 10:56:40|21291.18|21291.18|21291.27|21291.27|21291.45|21291.45|21291.18|21291.18|0
1649069810000|2022-04-04 10:56:50|21291.28|21291.28|21291.49|21291.49|21291.52|21291.52|21291.28|21291.28|0
1649069820000|2022-04-04 10:57:00|21291.64|21291.64|21291.75|21291.75|21291.84|21291.84|21291.56|21291.56|0
1649069830000|2022-04-04 10:57:10|21291.72|21291.72|21291.98|21291.98|21291.98|21291.98|21291.6|21291.6|0
1649069840000|2022-04-04 10:57:20|21291.82|21291.82|21291.74|21291.74|21291.82|21291.82|21291.59|21291.59|0
1649069850000|2022-04-04 10:57:30|21291.59|21291.59|21291.47|21291.47|21291.59|21291.59|21291.19|21291.19|0
1649069860000|2022-04-04 10:57:40|21291.59|21291.59|21291.03|21291.03|21291.71|21291.71|21290.99|21290.99|0
1649069870000|2022-04-04 10:57:50|21291.06|21291.06|21291.14|21291.14|21291.2|21291.2|21291.06|21291.06|0
1649069880000|2022-04-04 10:58:00|21291.04|21291.04|21291.72|21291.72|21291.77|21291.77|21291.04|21291.04|0
1649069890000|2022-04-04 10:58:10|21291.85|21291.85|21292.1|21292.1|21292.24|21292.24|21291.85|21291.85|0
1649069900000|2022-04-04 10:58:20|21292.13|21292.13|21292.39|21292.39|21292.52|21292.52|21292.13|21292.13|0
1649069910000|2022-04-04 10:58:30|21292.43|21292.43|21292.39|21292.39|21292.43|21292.43|21292.39|21292.39|0
1649069930000|2022-04-04 10:58:50|21292.27|21292.27|21292.84|21292.84|21292.84|21292.84|21292.27|21292.27|0
1649069940000|2022-04-04 10:59:00|21292.77|21292.77|21294.68|21294.68|21294.68|21294.68|21292.77|21292.77|0
1649069950000|2022-04-04 10:59:10|21294.76|21294.76|21293.99|21293.99|21294.92|21294.92|21293.87|21293.87|0
1649069960000|2022-04-04 10:59:20|21294.68|21294.68|21295.17|21295.17|21295.17|21295.17|21294.68|21294.68|0
1649069970000|2022-04-04 10:59:30|21295.1|21295.1|21295.35|21295.35|21295.35|21295.35|21295.1|21295.1|0
1649069980000|2022-04-04 10:59:40|21295.41|21295.41|21296.43|21296.43|21296.43|21296.43|21295.4|21295.4|0
1649069990000|2022-04-04 10:59:50|21296.53|21296.53|21296.98|21296.98|21296.98|21296.98|21296.53|21296.53|0
1649070000000|2022-04-04 11:00:00|21297.13|21297.13|21298.11|21298.11|21298.11|21298.11|21297.02|21297.02|0
1649070010000|2022-04-04 11:00:10|21298.17|21298.17|21299.06|21299.06|21299.12|21299.12|21298.13|21298.13|0
1649070020000|2022-04-04 11:00:20|21299.22|21299.22|21299.04|21299.04|21299.22|21299.22|21299.04|21299.04|0
1649070030000|2022-04-04 11:00:30|21299.09|21299.09|21299.03|21299.03|21299.09|21299.09|21298.65|21298.65|0
1649070040000|2022-04-04 11:00:40|21299.18|21299.18|21300.11|21300.11|21300.11|21300.11|21299.18|21299.18|0
1649070050000|2022-04-04 11:00:50|21300.02|21300.02|21300.13|21300.13|21300.13|21300.13|21299.86|21299.86|0
1649070060000|2022-04-04 11:01:00|21300.16|21300.16|21300.49|21300.49|21300.59|21300.59|21300.16|21300.16|0
1649070070000|2022-04-04 11:01:10|21300.36|21300.36|21300.53|21300.53|21300.54|21300.54|21300.32|21300.32|0
1649070080000|2022-04-04 11:01:20|21300.17|21300.17|21300.45|21300.45|21300.45|21300.45|21300.17|21300.17|0
1649070090000|2022-04-04 11:01:30|21300.58|21300.58|21300.79|21300.79|21300.79|21300.79|21300.58|21300.58|0
1649070100000|2022-04-04 11:01:40|21300.72|21300.72|21300.97|21300.97|21300.97|21300.97|21300.66|21300.66|0
1649070110000|2022-04-04 11:01:50|21300.9|21300.9|21301.53|21301.53|21301.53|21301.53|21300.9|21300.9|0
1649070120000|2022-04-04 11:02:00|21301.61|21301.61|21301.61|21301.61|21302.05|21302.05|21301.57|21301.57|0
1649070130000|2022-04-04 11:02:10|21301.7|21301.7|21300.98|21300.98|21301.7|21301.7|21300.98|21300.98|0
1649070140000|2022-04-04 11:02:20|21300.78|21300.78|21300.94|21300.94|21301.23|21301.23|21300.78|21300.78|0
1649070150000|2022-04-04 11:02:30|21300.89|21300.89|21301.28|21301.28|21301.4|21301.4|21300.89|21300.89|0
1649070160000|2022-04-04 11:02:40|21301.25|21301.25|21300.99|21300.99|21301.3|21301.3|21300.81|21300.81|0
1649070170000|2022-04-04 11:02:50|21301.02|21301.02|21300.86|21300.86|21301.06|21301.06|21300.77|21300.77|0
1649070180000|2022-04-04 11:03:00|21300.82|21300.82|21301.36|21301.36|21301.41|21301.41|21300.57|21300.57|0
1649070190000|2022-04-04 11:03:10|21301.31|21301.31|21301.98|21301.98|21301.98|21301.98|21301.31|21301.31|0
1649070200000|2022-04-04 11:03:20|21302.01|21302.01|21301.96|21301.96|21302.08|21302.08|21301.93|21301.93|0
1649070210000|2022-04-04 11:03:30|21302|21302|21301.81|21301.81|21302.05|21302.05|21301.81|21301.81|0
1649070220000|2022-04-04 11:03:40|21301.84|21301.84|21302.28|21302.28|21302.38|21302.38|21301.84|21301.84|0
1649070230000|2022-04-04 11:03:50|21302.23|21302.23|21302.12|21302.12|21302.23|21302.23|21302.02|21302.02|0
1649070240000|2022-04-04 11:04:00|21302.21|21302.21|21302.09|21302.09|21302.35|21302.35|21302.09|21302.09|0
1649070250000|2022-04-04 11:04:10|21302.04|21302.04|21302.25|21302.25|21302.25|21302.25|21302.03|21302.03|0
1649070260000|2022-04-04 11:04:20|21302.3|21302.3|21302.29|21302.29|21302.43|21302.43|21302.1|21302.1|0
1649070270000|2022-04-04 11:04:30|21301.91|21301.91|21301.65|21301.65|21302.08|21302.08|21301.46|21301.46|0
1649070280000|2022-04-04 11:04:40|21301.74|21301.74|21301.71|21301.71|21301.86|21301.86|21301.59|21301.59|0
1649070290000|2022-04-04 11:04:50|21301.53|21301.53|21301.02|21301.02|21301.64|21301.64|21301.02|21301.02|0
1649070300000|2022-04-04 11:05:00|21301.09|21301.09|21300.68|21300.68|21301.09|21301.09|21300.57|21300.57|0
1649070310000|2022-04-04 11:05:10|21300.78|21300.78|21301.02|21301.02|21301.02|21301.02|21300.64|21300.64|0
1649070320000|2022-04-04 11:05:20|21301.08|21301.08|21301.24|21301.24|21301.35|21301.35|21300.91|21300.91|0
1649070330000|2022-04-04 11:05:30|21301.28|21301.28|21302.4|21302.4|21302.4|21302.4|21301.28|21301.28|0
1649070340000|2022-04-04 11:05:40|21302.55|21302.55|21302.34|21302.34|21302.63|21302.63|21302.3|21302.3|0
1649070350000|2022-04-04 11:05:50|21302.32|21302.32|21302.39|21302.39|21302.49|21302.49|21302.32|21302.32|0
1649070360000|2022-04-04 11:06:00|21302.32|21302.32|21302.59|21302.59|21302.67|21302.67|21302.32|21302.32|0
1649070370000|2022-04-04 11:06:10|21302.71|21302.71|21302.58|21302.58|21302.93|21302.93|21302.58|21302.58|0
1649070380000|2022-04-04 11:06:20|21302.51|21302.51|21302.23|21302.23|21302.51|21302.51|21302.06|21302.06|0
1649070390000|2022-04-04 11:06:30|21302.18|21302.18|21301.87|21301.87|21302.18|21302.18|21301.75|21301.75|0
1649070400000|2022-04-04 11:06:40|21301.89|21301.89|21302.4|21302.4|21302.56|21302.56|21301.89|21301.89|0
1649070410000|2022-04-04 11:06:50|21302.33|21302.33|21302.28|21302.28|21302.42|21302.42|21302.09|21302.09|0
1649070420000|2022-04-04 11:07:00|21302.15|21302.15|21302.46|21302.46|21302.51|21302.51|21302.15|21302.15|0
1649070430000|2022-04-04 11:07:10|21302.4|21302.4|21302.68|21302.68|21302.68|21302.68|21302.4|21302.4|0
1649070440000|2022-04-04 11:07:20|21302.63|21302.63|21302.95|21302.95|21302.95|21302.95|21302.63|21302.63|0
1649070450000|2022-04-04 11:07:30|21303.01|21303.01|21304.72|21304.72|21304.72|21304.72|21302.87|21302.87|0
1649070460000|2022-04-04 11:07:40|21304.65|21304.65|21305.61|21305.61|21305.84|21305.84|21304.65|21304.65|0
1649070470000|2022-04-04 11:07:50|21305.66|21305.66|21307|21307|21307.04|21307.04|21305.66|21305.66|0
1649070480000|2022-04-04 11:08:00|21307.15|21307.15|21307.59|21307.59|21307.59|21307.59|21307.15|21307.15|0
1649070490000|2022-04-04 11:08:10|21307.72|21307.72|21307.85|21307.85|21307.85|21307.85|21307.72|21307.72|0
1649070500000|2022-04-04 11:08:20|21308.08|21308.08|21308.52|21308.52|21308.67|21308.67|21308.08|21308.08|0
1649070510000|2022-04-04 11:08:30|21308.55|21308.55|21308.61|21308.61|21308.81|21308.81|21308.4|21308.4|0
1649070520000|2022-04-04 11:08:40|21308.67|21308.67|21308.69|21308.69|21308.81|21308.81|21308.62|21308.62|0
1649070530000|2022-04-04 11:08:50|21308.48|21308.48|21308.63|21308.63|21308.7|21308.7|21308.48|21308.48|0
1649070540000|2022-04-04 11:09:00|21308.59|21308.59|21309.37|21309.37|21309.37|21309.37|21308.59|21308.59|0
1649070550000|2022-04-04 11:09:10|21309.48|21309.48|21309.97|21309.97|21309.97|21309.97|21309.48|21309.48|0
1649070560000|2022-04-04 11:09:20|21310.11|21310.11|21310.42|21310.42|21310.48|21310.48|21310.11|21310.11|0
1649070570000|2022-04-04 11:09:30|21310.31|21310.31|21311.04|21311.04|21311.04|21311.04|21310.23|21310.23|0
1649070580000|2022-04-04 11:09:40|21311.01|21311.01|21311.4|21311.4|21311.7|21311.7|21311.01|21311.01|0
1649070590000|2022-04-04 11:09:50|21311.43|21311.43|21311.19|21311.19|21311.48|21311.48|21310.96|21310.96|0
1649070600000|2022-04-04 11:10:00|21311.09|21311.09|21310.88|21310.88|21311.55|21311.55|21310.77|21310.77|0
1649070610000|2022-04-04 11:10:10|21310.85|21310.85|21310.93|21310.93|21311.19|21311.19|21310.85|21310.85|0
1649070620000|2022-04-04 11:10:20|21311.01|21311.01|21311.63|21311.63|21311.63|21311.63|21310.87|21310.87|0
1649070630000|2022-04-04 11:10:30|21311.7|21311.7|21311.7|21311.7|21311.7|21311.7|21311.7|21311.7|0
1649070640000|2022-04-04 11:10:40|21312|21312|21312.07|21312.07|21312.07|21312.07|21311.85|21311.85|0
1649070650000|2022-04-04 11:10:50|21312.13|21312.13|21311.84|21311.84|21312.13|21312.13|21311.78|21311.78|0
1649070660000|2022-04-04 11:11:00|21311.91|21311.91|21312.12|21312.12|21312.26|21312.26|21311.91|21311.91|0
1649070670000|2022-04-04 11:11:10|21312.14|21312.14|21312.04|21312.04|21312.27|21312.27|21312.04|21312.04|0
1649070680000|2022-04-04 11:11:20|21312.12|21312.12|21311.59|21311.59|21312.3|21312.3|21311.59|21311.59|0
1649070690000|2022-04-04 11:11:30|21311.53|21311.53|21311.6|21311.6|21311.88|21311.88|21311.3|21311.3|0
1649070700000|2022-04-04 11:11:40|21311.53|21311.53|21311.57|21311.57|21311.64|21311.64|21311.52|21311.52|0
1649070710000|2022-04-04 11:11:50|21311.62|21311.62|21311.46|21311.46|21311.69|21311.69|21311.43|21311.43|0
1649070720000|2022-04-04 11:12:00|21311.64|21311.64|21311.88|21311.88|21311.99|21311.99|21311.54|21311.54|0
1649070730000|2022-04-04 11:12:10|21312.1|21312.1|21311.63|21311.63|21312.17|21312.17|21311.63|21311.63|0
1649070740000|2022-04-04 11:12:20|21311.55|21311.55|21311.57|21311.57|21311.62|21311.62|21311.3|21311.3|0
1649070750000|2022-04-04 11:12:30|21311.52|21311.52|21311.46|21311.46|21311.63|21311.63|21311.33|21311.33|0
1649070760000|2022-04-04 11:12:40|21311.53|21311.53|21311.5|21311.5|21311.6|21311.6|21311.37|21311.37|0
1649070770000|2022-04-04 11:12:50|21311.39|21311.39|21311.48|21311.48|21311.82|21311.82|21311.39|21311.39|0
1649070780000|2022-04-04 11:13:00|21311.35|21311.35|21310.58|21310.58|21311.35|21311.35|21310.58|21310.58|0
1649070790000|2022-04-04 11:13:10|21310.64|21310.64|21310.11|21310.11|21310.98|21310.98|21310.03|21310.03|0
1649070800000|2022-04-04 11:13:20|21310.08|21310.08|21309.7|21309.7|21310.14|21310.14|21309.45|21309.45|0
1649070810000|2022-04-04 11:13:30|21309.72|21309.72|21309.45|21309.45|21309.96|21309.96|21309.45|21309.45|0
1649070820000|2022-04-04 11:13:40|21309.48|21309.48|21309.49|21309.49|21309.57|21309.57|21309.28|21309.28|0
1649070830000|2022-04-04 11:13:50|21309.53|21309.53|21309.81|21309.81|21309.81|21309.81|21309.5|21309.5|0
1649070840000|2022-04-04 11:14:00|21309.88|21309.88|21310.41|21310.41|21310.64|21310.64|21309.87|21309.87|0
1649070850000|2022-04-04 11:14:10|21310.44|21310.44|21310.21|21310.21|21310.49|21310.49|21310.16|21310.16|0
1649070860000|2022-04-04 11:14:20|21310.44|21310.44|21310.26|21310.26|21310.5|21310.5|21310.26|21310.26|0
1649070870000|2022-04-04 11:14:30|21310.21|21310.21|21310.22|21310.22|21310.22|21310.22|21310.15|21310.15|0
1649070880000|2022-04-04 11:14:40|21310.27|21310.27|21310.75|21310.75|21310.75|21310.75|21310.26|21310.26|0
1649070890000|2022-04-04 11:14:50|21310.73|21310.73|21311.03|21311.03|21311.03|21311.03|21310.73|21310.73|0
1649070900000|2022-04-04 11:15:00|21310.85|21310.85|21311.1|21311.1|21311.1|21311.1|21310.66|21310.66|0
1649070910000|2022-04-04 11:15:10|21311.04|21311.04|21311.19|21311.19|21311.3|21311.3|21311.01|21311.01|0
1649070920000|2022-04-04 11:15:20|21311.01|21311.01|21311.85|21311.85|21311.85|21311.85|21311.01|21311.01|0
1649070930000|2022-04-04 11:15:30|21311.97|21311.97|21312.43|21312.43|21312.47|21312.47|21311.97|21311.97|0
1649070940000|2022-04-04 11:15:40|21312.41|21312.41|21312.38|21312.38|21312.45|21312.45|21312.34|21312.34|0
1649070950000|2022-04-04 11:15:50|21312.44|21312.44|21312.49|21312.49|21312.49|21312.49|21312.11|21312.11|0
1649070960000|2022-04-04 11:16:00|21312.57|21312.57|21312.51|21312.51|21312.64|21312.64|21312.51|21312.51|0
1649070970000|2022-04-04 11:16:10|21312.54|21312.54|21312.09|21312.09|21312.54|21312.54|21312.09|21312.09|0
1649070980000|2022-04-04 11:16:20|21312.21|21312.21|21312.73|21312.73|21312.85|21312.85|21312.21|21312.21|0
1649070990000|2022-04-04 11:16:30|21312.95|21312.95|21313.71|21313.71|21313.71|21313.71|21312.88|21312.88|0
1649071000000|2022-04-04 11:16:40|21313.5|21313.5|21314.33|21314.33|21314.33|21314.33|21313.37|21313.37|0
1649071010000|2022-04-04 11:16:50|21314.24|21314.24|21314.79|21314.79|21314.79|21314.79|21314.24|21314.24|0
1649071020000|2022-04-04 11:17:00|21314.68|21314.68|21314.71|21314.71|21314.92|21314.92|21314.64|21314.64|0
1649071030000|2022-04-04 11:17:10|21314.79|21314.79|21314.84|21314.84|21314.96|21314.96|21314.79|21314.79|0
1649071040000|2022-04-04 11:17:20|21314.78|21314.78|21314.8|21314.8|21315.12|21315.12|21314.29|21314.29|0
1649071050000|2022-04-04 11:17:30|21314.72|21314.72|21316.08|21316.08|21316.08|21316.08|21314.72|21314.72|0
1649071060000|2022-04-04 11:17:40|21315.93|21315.93|21316.18|21316.18|21316.44|21316.44|21315.85|21315.85|0
1649071070000|2022-04-04 11:17:50|21316.14|21316.14|21315.96|21315.96|21316.14|21316.14|21315.78|21315.78|0
1649071080000|2022-04-04 11:18:00|21316.02|21316.02|21316.2|21316.2|21316.38|21316.38|21316.02|21316.02|0
1649071090000|2022-04-04 11:18:10|21316.22|21316.22|21316.46|21316.46|21316.7|21316.7|21316.22|21316.22|0
1649071100000|2022-04-04 11:18:20|21316.31|21316.31|21316.39|21316.39|21316.51|21316.51|21316.23|21316.23|0
1649071110000|2022-04-04 11:18:30|21316.35|21316.35|21316.14|21316.14|21316.35|21316.35|21316.04|21316.04|0
1649071120000|2022-04-04 11:18:40|21316.21|21316.21|21316.26|21316.26|21316.44|21316.44|21316.21|21316.21|0
1649071130000|2022-04-04 11:18:50|21316.12|21316.12|21315.95|21315.95|21316.65|21316.65|21315.95|21315.95|0
1649071140000|2022-04-04 11:19:00|21316.17|21316.17|21315.67|21315.67|21316.17|21316.17|21315.53|21315.53|0
1649071150000|2022-04-04 11:19:10|21315.73|21315.73|21314.86|21314.86|21315.73|21315.73|21314.86|21314.86|0
1649071160000|2022-04-04 11:19:20|21314.79|21314.79|21314.23|21314.23|21314.88|21314.88|21314.23|21314.23|0
1649071170000|2022-04-04 11:19:30|21314.19|21314.19|21314.35|21314.35|21314.35|21314.35|21314.09|21314.09|0
1649071180000|2022-04-04 11:19:40|21314.41|21314.41|21314.39|21314.39|21314.43|21314.43|21314.29|21314.29|0
1649071190000|2022-04-04 11:19:50|21314.51|21314.51|21314.6|21314.6|21314.6|21314.6|21314.24|21314.24|0
1649071200000|2022-04-04 11:20:00|21314.38|21314.38|21314.05|21314.05|21314.51|21314.51|21314.05|21314.05|0
1649071210000|2022-04-04 11:20:10|21313.94|21313.94|21314.35|21314.35|21314.56|21314.56|21313.94|21313.94|0
1649071220000|2022-04-04 11:20:20|21314.02|21314.02|21314.37|21314.37|21314.37|21314.37|21314.02|21314.02|0
1649071230000|2022-04-04 11:20:30|21314.47|21314.47|21314.19|21314.19|21314.47|21314.47|21314.19|21314.19|0
1649071240000|2022-04-04 11:20:40|21314.27|21314.27|21314.38|21314.38|21314.38|21314.38|21314.21|21314.21|0
1649071250000|2022-04-04 11:20:50|21314.33|21314.33|21314.6|21314.6|21314.6|21314.6|21314.11|21314.11|0
1649071260000|2022-04-04 11:21:00|21314.69|21314.69|21314.72|21314.72|21314.81|21314.81|21314.69|21314.69|0
1649071270000|2022-04-04 11:21:10|21314.67|21314.67|21314.66|21314.66|21314.67|21314.67|21314.6|21314.6|0
1649071280000|2022-04-04 11:21:20|21314.59|21314.59|21314.35|21314.35|21314.59|21314.59|21314.21|21314.21|0
1649071290000|2022-04-04 11:21:30|21314.45|21314.45|21314.67|21314.67|21314.74|21314.74|21314.42|21314.42|0
1649071300000|2022-04-04 11:21:40|21314.61|21314.61|21315.16|21315.16|21315.24|21315.24|21314.61|21314.61|0
1649071310000|2022-04-04 11:21:50|21314.59|21314.59|21315.54|21315.54|21315.54|21315.54|21314.59|21314.59|0
1649071320000|2022-04-04 11:22:00|21315.42|21315.42|21315.21|21315.21|21315.42|21315.42|21315.19|21315.19|0
1649071330000|2022-04-04 11:22:10|21315.34|21315.34|21315.43|21315.43|21315.43|21315.43|21315.11|21315.11|0
1649071340000|2022-04-04 11:22:20|21315.5|21315.5|21315.09|21315.09|21315.5|21315.5|21315.09|21315.09|0
1649071350000|2022-04-04 11:22:30|21315.02|21315.02|21314.43|21314.43|21315.02|21315.02|21314.43|21314.43|0
1649071360000|2022-04-04 11:22:40|21314.38|21314.38|21314.26|21314.26|21314.45|21314.45|21314.26|21314.26|0
1649071370000|2022-04-04 11:22:50|21314.21|21314.21|21314.87|21314.87|21314.92|21314.92|21314.17|21314.17|0
1649071380000|2022-04-04 11:23:00|21314.93|21314.93|21314.47|21314.47|21314.93|21314.93|21314.46|21314.46|0
1649071390000|2022-04-04 11:23:10|21314.25|21314.25|21314.13|21314.13|21314.25|21314.25|21314.07|21314.07|0
1649071400000|2022-04-04 11:23:20|21314.16|21314.16|21313.79|21313.79|21314.21|21314.21|21313.79|21313.79|0
1649071410000|2022-04-04 11:23:30|21313.7|21313.7|21313.56|21313.56|21313.7|21313.7|21313.48|21313.48|0
1649071420000|2022-04-04 11:23:40|21313.58|21313.58|21313.61|21313.61|21313.83|21313.83|21313.58|21313.58|0
1649071430000|2022-04-04 11:23:50|21313.49|21313.49|21311.5|21311.5|21313.51|21313.51|21311.5|21311.5|0
1649071440000|2022-04-04 11:24:00|21311.41|21311.41|21308.79|21308.79|21311.59|21311.59|21308.74|21308.74|0
1649071450000|2022-04-04 11:24:10|21308.68|21308.68|21308.58|21308.58|21308.68|21308.68|21308.39|21308.39|0
1649071460000|2022-04-04 11:24:20|21308.51|21308.51|21308.31|21308.31|21308.56|21308.56|21308.31|21308.31|0
1649071470000|2022-04-04 11:24:30|21308.46|21308.46|21308.35|21308.35|21308.46|21308.46|21308.19|21308.19|0
1649071480000|2022-04-04 11:24:40|21308.45|21308.45|21308.46|21308.46|21308.5|21308.5|21308.39|21308.39|0
1649071490000|2022-04-04 11:24:50|21308.49|21308.49|21308.3|21308.3|21308.49|21308.49|21308.3|21308.3|0
1649071500000|2022-04-04 11:25:00|21308.25|21308.25|21308.37|21308.37|21308.44|21308.44|21308.25|21308.25|0
1649071510000|2022-04-04 11:25:10|21308.32|21308.32|21307.67|21307.67|21308.32|21308.32|21307.67|21307.67|0
1649071520000|2022-04-04 11:25:20|21307.65|21307.65|21306.13|21306.13|21307.65|21307.65|21306.13|21306.13|0
1649071530000|2022-04-04 11:25:30|21306.16|21306.16|21305.8|21305.8|21306.16|21306.16|21305.8|21305.8|0
1649071540000|2022-04-04 11:25:40|21305.84|21305.84|21305.76|21305.76|21305.95|21305.95|21305.76|21305.76|0
1649071550000|2022-04-04 11:25:50|21305.81|21305.81|21305.7|21305.7|21305.81|21305.81|21305.7|21305.7|0
1649071560000|2022-04-04 11:26:00|21305.73|21305.73|21305.04|21305.04|21305.73|21305.73|21304.94|21304.94|0
1649071570000|2022-04-04 11:26:10|21304.96|21304.96|21305.28|21305.28|21305.67|21305.67|21304.91|21304.91|0
1649071580000|2022-04-04 11:26:20|21305.11|21305.11|21305.01|21305.01|21305.11|21305.11|21304.96|21304.96|0
1649071590000|2022-04-04 11:26:30|21304.87|21304.87|21304.55|21304.55|21304.88|21304.88|21304.52|21304.52|0
1649071600000|2022-04-04 11:26:40|21304.5|21304.5|21304.43|21304.43|21304.5|21304.5|21304.43|21304.43|0
1649071610000|2022-04-04 11:26:50|21304.35|21304.35|21305.14|21305.14|21305.38|21305.38|21304.35|21304.35|0
1649071620000|2022-04-04 11:27:00|21305.09|21305.09|21304.23|21304.23|21305.09|21305.09|21304.23|21304.23|0
1649071630000|2022-04-04 11:27:10|21304.28|21304.28|21303.91|21303.91|21304.28|21304.28|21303.84|21303.84|0
1649071640000|2022-04-04 11:27:20|21303.87|21303.87|21303.72|21303.72|21303.91|21303.91|21303.72|21303.72|0
1649071650000|2022-04-04 11:27:30|21303.78|21303.78|21304.15|21304.15|21304.15|21304.15|21303.67|21303.67|0
1649071660000|2022-04-04 11:27:40|21304.11|21304.11|21304.55|21304.55|21304.68|21304.68|21304.08|21304.08|0
1649071670000|2022-04-04 11:27:50|21304.48|21304.48|21303.86|21303.86|21304.6|21304.6|21303.79|21303.79|0
1649071680000|2022-04-04 11:28:00|21303.79|21303.79|21303.8|21303.8|21303.95|21303.95|21303.66|21303.66|0
1649071690000|2022-04-04 11:28:10|21303.69|21303.69|21303.75|21303.75|21303.78|21303.78|21303.54|21303.54|0
1649071700000|2022-04-04 11:28:20|21303.68|21303.68|21302.81|21302.81|21303.68|21303.68|21302.81|21302.81|0
1649071710000|2022-04-04 11:28:30|21302.9|21302.9|21302.97|21302.97|21303.12|21303.12|21302.9|21302.9|0
1649071720000|2022-04-04 11:28:40|21302.88|21302.88|21302.77|21302.77|21303.17|21303.17|21302.77|21302.77|0
1649071730000|2022-04-04 11:28:50|21302.65|21302.65|21302.71|21302.71|21302.95|21302.95|21302.65|21302.65|0
1649071740000|2022-04-04 11:29:00|21303.01|21303.01|21302.43|21302.43|21303.29|21303.29|21302.29|21302.29|0
1649071750000|2022-04-04 11:29:10|21302.48|21302.48|21302.59|21302.59|21302.59|21302.59|21302.47|21302.47|0
1649071760000|2022-04-04 11:29:20|21302.54|21302.54|21302.18|21302.18|21302.59|21302.59|21302.18|21302.18|0
1649071770000|2022-04-04 11:29:30|21302.13|21302.13|21302.23|21302.23|21302.23|21302.23|21302.02|21302.02|0
1649071780000|2022-04-04 11:29:40|21302.37|21302.37|21302.28|21302.28|21302.39|21302.39|21302.27|21302.27|0
1649071790000|2022-04-04 11:29:50|21302.13|21302.13|21301.5|21301.5|21302.13|21302.13|21301.42|21301.42|0
1649071800000|2022-04-04 11:30:00|21301.33|21301.33|21300.89|21300.89|21301.33|21301.33|21300.89|21300.89|0
1649071810000|2022-04-04 11:30:10|21300.85|21300.85|21301.26|21301.26|21301.27|21301.27|21300.85|21300.85|0
1649071820000|2022-04-04 11:30:20|21301.27|21301.27|21300.98|21300.98|21301.31|21301.31|21300.97|21300.97|0
1649071830000|2022-04-04 11:30:30|21301.05|21301.05|21300.91|21300.91|21301.12|21301.12|21300.82|21300.82|0
1649071840000|2022-04-04 11:30:40|21300.95|21300.95|21300.84|21300.84|21301.08|21301.08|21300.84|21300.84|0
1649071850000|2022-04-04 11:30:50|21300.92|21300.92|21300.62|21300.62|21301.09|21301.09|21300.62|21300.62|0
1649071860000|2022-04-04 11:31:00|21300.68|21300.68|21300.04|21300.04|21300.68|21300.68|21300.04|21300.04|0
1649071870000|2022-04-04 11:31:10|21299.92|21299.92|21299.99|21299.99|21300.1|21300.1|21299.67|21299.67|0
1649071880000|2022-04-04 11:31:20|21299.88|21299.88|21299.39|21299.39|21299.94|21299.94|21299.39|21299.39|0
1649071890000|2022-04-04 11:31:30|21299.29|21299.29|21299.46|21299.46|21299.5|21299.5|21299.29|21299.29|0
1649071900000|2022-04-04 11:31:40|21299.33|21299.33|21299.19|21299.19|21299.33|21299.33|21299.14|21299.14|0
1649071910000|2022-04-04 11:31:50|21299.24|21299.24|21299.17|21299.17|21299.31|21299.31|21299.09|21299.09|0
1649071920000|2022-04-04 11:32:00|21299.1|21299.1|21298.61|21298.61|21299.1|21299.1|21298.61|21298.61|0
1649071930000|2022-04-04 11:32:10|21298.58|21298.58|21297.95|21297.95|21298.58|21298.58|21297.95|21297.95|0
1649071940000|2022-04-04 11:32:20|21297.87|21297.87|21297.82|21297.82|21297.87|21297.87|21297.71|21297.71|0
1649071950000|2022-04-04 11:32:30|21297.85|21297.85|21297.79|21297.79|21298.06|21298.06|21297.79|21297.79|0
1649071960000|2022-04-04 11:32:40|21297.75|21297.75|21297.15|21297.15|21297.75|21297.75|21297.15|21297.15|0
1649071970000|2022-04-04 11:32:50|21297.03|21297.03|21296.71|21296.71|21297.19|21297.19|21296.57|21296.57|0
1649071980000|2022-04-04 11:33:00|21296.8|21296.8|21296.62|21296.62|21296.8|21296.8|21296.62|21296.62|0
1649071990000|2022-04-04 11:33:10|21296.71|21296.71|21296.6|21296.6|21296.71|21296.71|21296.46|21296.46|0
1649072000000|2022-04-04 11:33:20|21296.56|21296.56|21296.53|21296.53|21296.78|21296.78|21296.53|21296.53|0
1649072010000|2022-04-04 11:33:30|21296.78|21296.78|21296.94|21296.94|21297.24|21297.24|21296.78|21296.78|0
1649072020000|2022-04-04 11:33:40|21296.57|21296.57|21296.6|21296.6|21296.6|21296.6|21296.46|21296.46|0
1649072030000|2022-04-04 11:33:50|21296.48|21296.48|21296.46|21296.46|21296.52|21296.52|21296.38|21296.38|0
1649072040000|2022-04-04 11:34:00|21296.35|21296.35|21296.11|21296.11|21296.35|21296.35|21295.91|21295.91|0
1649072050000|2022-04-04 11:34:10|21296.19|21296.19|21296.19|21296.19|21296.29|21296.29|21296.16|21296.16|0
1649072060000|2022-04-04 11:34:20|21296.03|21296.03|21295.59|21295.59|21296.03|21296.03|21295.34|21295.34|0
1649072070000|2022-04-04 11:34:30|21295.62|21295.62|21295.78|21295.78|21295.78|21295.78|21295.48|21295.48|0
1649072080000|2022-04-04 11:34:40|21295.93|21295.93|21295.93|21295.93|21295.93|21295.93|21295.86|21295.86|0
1649072090000|2022-04-04 11:34:50|21296.03|21296.03|21295.91|21295.91|21296.03|21296.03|21295.84|21295.84|0
1649072100000|2022-04-04 11:35:00|21295.97|21295.97|21295.37|21295.37|21296|21296|21295.15|21295.15|0
1649072110000|2022-04-04 11:35:10|21295.31|21295.31|21294.41|21294.41|21295.31|21295.31|21294.33|21294.33|0
1649072120000|2022-04-04 11:35:20|21294.33|21294.33|21293.76|21293.76|21294.33|21294.33|21293.76|21293.76|0
1649072130000|2022-04-04 11:35:30|21293.7|21293.7|21293.7|21293.7|21293.7|21293.7|21293.7|21293.7|0
1649072140000|2022-04-04 11:35:40|21293.76|21293.76|21293.91|21293.91|21293.96|21293.96|21293.76|21293.76|0
1649072150000|2022-04-04 11:35:50|21293.73|21293.73|21293.73|21293.73|21293.91|21293.91|21293.73|21293.73|0
1649072160000|2022-04-04 11:36:00|21293.7|21293.7|21293.53|21293.53|21293.7|21293.7|21293.53|21293.53|0
1649072170000|2022-04-04 11:36:10|21293.36|21293.36|21292.59|21292.59|21293.36|21293.36|21292.59|21292.59|0
1649072180000|2022-04-04 11:36:20|21292.72|21292.72|21292.91|21292.91|21292.91|21292.91|21292.72|21292.72|0
1649072190000|2022-04-04 11:36:30|21292.88|21292.88|21293.34|21293.34|21293.36|21293.36|21292.75|21292.75|0
1649072200000|2022-04-04 11:36:40|21293.28|21293.28|21293.38|21293.38|21293.52|21293.52|21293.03|21293.03|0
1649072210000|2022-04-04 11:36:50|21293.35|21293.35|21293.7|21293.7|21293.76|21293.76|21293.35|21293.35|0
1649072220000|2022-04-04 11:37:00|21293.63|21293.63|21293.45|21293.45|21293.63|21293.63|21293.2|21293.2|0
1649072230000|2022-04-04 11:37:10|21293.52|21293.52|21293.11|21293.11|21293.63|21293.63|21293.11|21293.11|0
1649072240000|2022-04-04 11:37:20|21293.05|21293.05|21293.19|21293.19|21293.41|21293.41|21293.05|21293.05|0
1649072250000|2022-04-04 11:37:30|21293.12|21293.12|21293.23|21293.23|21293.54|21293.54|21293.02|21293.02|0
1649072260000|2022-04-04 11:37:40|21293.2|21293.2|21293.28|21293.28|21293.4|21293.4|21292.9|21292.9|0
1649072270000|2022-04-04 11:37:50|21293.05|21293.05|21292.9|21292.9|21293.09|21293.09|21292.9|21292.9|0
1649072280000|2022-04-04 11:38:00|21292.79|21292.79|21292.89|21292.89|21292.9|21292.9|21292.62|21292.62|0
1649072290000|2022-04-04 11:38:10|21292.8|21292.8|21293.78|21293.78|21293.78|21293.78|21292.69|21292.69|0
1649072300000|2022-04-04 11:38:20|21293.75|21293.75|21293.81|21293.81|21294.02|21294.02|21293.75|21293.75|0
1649072310000|2022-04-04 11:38:30|21293.78|21293.78|21293.6|21293.6|21293.85|21293.85|21293.48|21293.48|0
1649072320000|2022-04-04 11:38:40|21293.56|21293.56|21293.39|21293.39|21293.56|21293.56|21293.39|21293.39|0
1649072330000|2022-04-04 11:38:50|21293.5|21293.5|21293.36|21293.36|21293.5|21293.5|21293.36|21293.36|0
1649072340000|2022-04-04 11:39:00|21293.29|21293.29|21292.75|21292.75|21293.29|21293.29|21292.75|21292.75|0
1649072350000|2022-04-04 11:39:10|21292.87|21292.87|21291.67|21291.67|21292.87|21292.87|21291.67|21291.67|0
1649072360000|2022-04-04 11:39:20|21291.64|21291.64|21291.1|21291.1|21291.72|21291.72|21290.88|21290.88|0
1649072370000|2022-04-04 11:39:30|21291.04|21291.04|21290.6|21290.6|21291.41|21291.41|21290.58|21290.58|0
1649072380000|2022-04-04 11:39:40|21290.5|21290.5|21290.63|21290.63|21290.76|21290.76|21290.47|21290.47|0
1649072390000|2022-04-04 11:39:50|21290.82|21290.82|21290.72|21290.72|21290.82|21290.82|21290.72|21290.72|0
1649072400000|2022-04-04 11:40:00|21290.69|21290.69|21291.16|21291.16|21291.16|21291.16|21290.69|21290.69|0
1649072410000|2022-04-04 11:40:10|21291.12|21291.12|21291.2|21291.2|21291.2|21291.2|21291.1|21291.1|0
1649072420000|2022-04-04 11:40:20|21291.25|21291.25|21290.99|21290.99|21291.25|21291.25|21290.99|21290.99|0
1649072430000|2022-04-04 11:40:30|21291.03|21291.03|21291.07|21291.07|21291.07|21291.07|21290.71|21290.71|0
1649072440000|2022-04-04 11:40:40|21291.04|21291.04|21291.05|21291.05|21291.05|21291.05|21291.01|21291.01|0
1649072450000|2022-04-04 11:40:50|21291.17|21291.17|21290.97|21290.97|21291.26|21291.26|21290.97|21290.97|0
1649072460000|2022-04-04 11:41:00|21291|21291|21291.17|21291.17|21291.25|21291.25|21291|21291|0
1649072470000|2022-04-04 11:41:10|21291.11|21291.11|21291.13|21291.13|21291.22|21291.22|21290.93|21290.93|0
1649072480000|2022-04-04 11:41:20|21290.85|21290.85|21290.6|21290.6|21290.85|21290.85|21290.56|21290.56|0
1649072490000|2022-04-04 11:41:30|21290.64|21290.64|21290.61|21290.61|21290.64|21290.64|21290.55|21290.55|0
1649072500000|2022-04-04 11:41:40|21290.46|21290.46|21290.19|21290.19|21290.49|21290.49|21290.19|21290.19|0
1649072510000|2022-04-04 11:41:50|21289.95|21289.95|21289.69|21289.69|21290.29|21290.29|21289.69|21289.69|0
1649072520000|2022-04-04 11:42:00|21289.8|21289.8|21289.45|21289.45|21289.94|21289.94|21289.45|21289.45|0
1649072530000|2022-04-04 11:42:10|21289.27|21289.27|21289|21289|21289.62|21289.62|21289|21289|0
1649072540000|2022-04-04 11:42:20|21289.19|21289.19|21288.73|21288.73|21289.19|21289.19|21288.67|21288.67|0
1649072550000|2022-04-04 11:42:30|21288.76|21288.76|21288.97|21288.97|21288.97|21288.97|21288.66|21288.66|0
1649072560000|2022-04-04 11:42:40|21288.94|21288.94|21288.95|21288.95|21289.03|21289.03|21288.82|21288.82|0
1649072570000|2022-04-04 11:42:50|21288.93|21288.93|21287.51|21287.51|21288.93|21288.93|21287.51|21287.51|0
1649072580000|2022-04-04 11:43:00|21287.45|21287.45|21285.95|21285.95|21287.45|21287.45|21285.6|21285.6|0
1649072590000|2022-04-04 11:43:10|21285.62|21285.62|21284.47|21284.47|21285.68|21285.68|21284.32|21284.32|0
1649072600000|2022-04-04 11:43:20|21284.44|21284.44|21284.49|21284.49|21284.49|21284.49|21284.15|21284.15|0
1649072610000|2022-04-04 11:43:30|21284.42|21284.42|21284.06|21284.06|21284.42|21284.42|21283.98|21283.98|0
1649072620000|2022-04-04 11:43:40|21284.12|21284.12|21284.54|21284.54|21284.54|21284.54|21284.12|21284.12|0
1649072630000|2022-04-04 11:43:50|21284.47|21284.47|21284.23|21284.23|21284.7|21284.7|21284.23|21284.23|0
1649072640000|2022-04-04 11:44:00|21284.31|21284.31|21284.16|21284.16|21284.31|21284.31|21284.16|21284.16|0
1649072650000|2022-04-04 11:44:10|21284.02|21284.02|21284.1|21284.1|21284.1|21284.1|21283.99|21283.99|0
1649072660000|2022-04-04 11:44:20|21284.14|21284.14|21284.26|21284.26|21284.26|21284.26|21284.11|21284.11|0
1649072670000|2022-04-04 11:44:30|21284.39|21284.39|21283.53|21283.53|21284.39|21284.39|21283.53|21283.53|0
1649072680000|2022-04-04 11:44:40|21283.48|21283.48|21283.08|21283.08|21283.48|21283.48|21283.08|21283.08|0
1649072690000|2022-04-04 11:44:50|21282.98|21282.98|21282.41|21282.41|21283.11|21283.11|21282.41|21282.41|0
1649072700000|2022-04-04 11:45:00|21282.36|21282.36|21280.51|21280.51|21282.36|21282.36|21280.51|21280.51|0
1649072710000|2022-04-04 11:45:10|21280.44|21280.44|21279.48|21279.48|21280.51|21280.51|21279.48|21279.48|0
1649072720000|2022-04-04 11:45:20|21279.55|21279.55|21278.55|21278.55|21279.55|21279.55|21278.51|21278.51|0
1649072730000|2022-04-04 11:45:30|21278.62|21278.62|21278.41|21278.41|21278.76|21278.76|21278.23|21278.23|0
1649072740000|2022-04-04 11:45:40|21278.51|21278.51|21278.38|21278.38|21278.66|21278.66|21278.35|21278.35|0
1649072750000|2022-04-04 11:45:50|21278.59|21278.59|21278.82|21278.82|21278.82|21278.82|21278.59|21278.59|0
1649072760000|2022-04-04 11:46:00|21278.77|21278.77|21276.96|21276.96|21278.77|21278.77|21276.96|21276.96|0
1649072770000|2022-04-04 11:46:10|21276.93|21276.93|21276.48|21276.48|21276.93|21276.93|21276.48|21276.48|0
1649072780000|2022-04-04 11:46:20|21276.42|21276.42|21275.27|21275.27|21276.42|21276.42|21275.27|21275.27|0
1649072790000|2022-04-04 11:46:30|21275.31|21275.31|21275.7|21275.7|21275.89|21275.89|21275.31|21275.31|0
1649072800000|2022-04-04 11:46:40|21275.67|21275.67|21275.23|21275.23|21275.76|21275.76|21275.23|21275.23|0
1649072810000|2022-04-04 11:46:50|21275.01|21275.01|21275.37|21275.37|21275.37|21275.37|21274.88|21274.88|0
1649072820000|2022-04-04 11:47:00|21275.51|21275.51|21275.48|21275.48|21275.59|21275.59|21275.3|21275.3|0
1649072830000|2022-04-04 11:47:10|21275.66|21275.66|21275.22|21275.22|21275.66|21275.66|21274.95|21274.95|0
1649072840000|2022-04-04 11:47:20|21275.2|21275.2|21275.38|21275.38|21275.38|21275.38|21275.06|21275.06|0
1649072850000|2022-04-04 11:47:30|21275.44|21275.44|21275.41|21275.41|21275.71|21275.71|21275.32|21275.32|0
1649072860000|2022-04-04 11:47:40|21275.36|21275.36|21274.88|21274.88|21275.36|21275.36|21274.88|21274.88|0
1649072870000|2022-04-04 11:47:50|21274.8|21274.8|21274.72|21274.72|21274.85|21274.85|21274.64|21274.64|0
1649072880000|2022-04-04 11:48:00|21274.77|21274.77|21275.01|21275.01|21275.01|21275.01|21274.77|21274.77|0
1649072890000|2022-04-04 11:48:10|21274.82|21274.82|21273.86|21273.86|21274.86|21274.86|21273.72|21273.72|0
1649072900000|2022-04-04 11:48:20|21273.8|21273.8|21273.4|21273.4|21273.8|21273.8|21273.4|21273.4|0
1649072910000|2022-04-04 11:48:30|21273.45|21273.45|21273.49|21273.49|21273.54|21273.54|21273.35|21273.35|0
1649072920000|2022-04-04 11:48:40|21273.38|21273.38|21272.49|21272.49|21273.38|21273.38|21272.49|21272.49|0
1649072930000|2022-04-04 11:48:50|21272.44|21272.44|21272.39|21272.39|21272.48|21272.48|21272.39|21272.39|0
1649072940000|2022-04-04 11:49:00|21272.33|21272.33|21271.88|21271.88|21272.33|21272.33|21271.88|21271.88|0
1649072950000|2022-04-04 11:49:10|21271.95|21271.95|21271.69|21271.69|21271.95|21271.95|21271.65|21271.65|0
1649072960000|2022-04-04 11:49:20|21271.75|21271.75|21271.53|21271.53|21271.75|21271.75|21271.51|21271.51|0
1649072970000|2022-04-04 11:49:30|21271.6|21271.6|21271.86|21271.86|21271.9|21271.9|21271.6|21271.6|0
1649072980000|2022-04-04 11:49:40|21271.9|21271.9|21271.67|21271.67|21271.9|21271.9|21271.61|21271.61|0
1649072990000|2022-04-04 11:49:50|21271.63|21271.63|21271.4|21271.4|21271.67|21271.67|21271.4|21271.4|0
1649073000000|2022-04-04 11:50:00|21271.45|21271.45|21271.25|21271.25|21271.64|21271.64|21271.21|21271.21|0
1649073010000|2022-04-04 11:50:10|21271.3|21271.3|21271.25|21271.25|21271.3|21271.3|21271.16|21271.16|0
1649073020000|2022-04-04 11:50:20|21271.03|21271.03|21269.68|21269.68|21271.13|21271.13|21269.49|21269.49|0
1649073030000|2022-04-04 11:50:30|21269.55|21269.55|21269.31|21269.31|21269.55|21269.55|21269.3|21269.3|0
1649073040000|2022-04-04 11:50:40|21269.32|21269.32|21269.64|21269.64|21269.69|21269.69|21269.26|21269.26|0
1649073050000|2022-04-04 11:50:50|21269.61|21269.61|21268.86|21268.86|21269.61|21269.61|21268.71|21268.71|0
1649073060000|2022-04-04 11:51:00|21268.91|21268.91|21268.74|21268.74|21269.04|21269.04|21268.63|21268.63|0
1649073070000|2022-04-04 11:51:10|21268.83|21268.83|21268.13|21268.13|21268.94|21268.94|21268.13|21268.13|0
1649073080000|2022-04-04 11:51:20|21268.09|21268.09|21267.45|21267.45|21268.09|21268.09|21267.34|21267.34|0
1649073090000|2022-04-04 11:51:30|21267.38|21267.38|21267.49|21267.49|21267.49|21267.49|21266.79|21266.79|0
1649073100000|2022-04-04 11:51:40|21266.74|21266.74|21266.59|21266.59|21266.74|21266.74|21266.53|21266.53|0
1649073110000|2022-04-04 11:51:50|21266.48|21266.48|21266.12|21266.12|21266.48|21266.48|21266.01|21266.01|0
1649073120000|2022-04-04 11:52:00|21266.19|21266.19|21266.26|21266.26|21266.4|21266.4|21266.09|21266.09|0
1649073130000|2022-04-04 11:52:10|21266.34|21266.34|21266.42|21266.42|21266.46|21266.46|21266.34|21266.34|0
1649073140000|2022-04-04 11:52:20|21266.38|21266.38|21265.53|21265.53|21266.38|21266.38|21265.53|21265.53|0
1649073150000|2022-04-04 11:52:30|21265.82|21265.82|21265.68|21265.68|21265.82|21265.82|21265.68|21265.68|0
1649073160000|2022-04-04 11:52:40|21265.71|21265.71|21265.76|21265.76|21265.8|21265.8|21265.7|21265.7|0
1649073170000|2022-04-04 11:52:50|21265.68|21265.68|21266.42|21266.42|21266.42|21266.42|21265.68|21265.68|0
1649073180000|2022-04-04 11:53:00|21266.48|21266.48|21267.12|21267.12|21267.12|21267.12|21266.42|21266.42|0
1649073190000|2022-04-04 11:53:10|21267.31|21267.31|21267.42|21267.42|21267.42|21267.42|21267.14|21267.14|0
1649073200000|2022-04-04 11:53:20|21267.38|21267.38|21267.25|21267.25|21267.39|21267.39|21267.18|21267.18|0
1649073210000|2022-04-04 11:53:30|21267.33|21267.33|21267.47|21267.47|21267.68|21267.68|21267.22|21267.22|0
1649073220000|2022-04-04 11:53:40|21267.4|21267.4|21267.25|21267.25|21267.6|21267.6|21267.25|21267.25|0
1649073230000|2022-04-04 11:53:50|21267.19|21267.19|21267.24|21267.24|21267.24|21267.24|21267|21267|0
1649073240000|2022-04-04 11:54:00|21267.2|21267.2|21267.02|21267.02|21267.26|21267.26|21267.02|21267.02|0
1649073250000|2022-04-04 11:54:10|21267|21267|21265.95|21265.95|21267|21267|21265.95|21265.95|0
1649073260000|2022-04-04 11:54:20|21265.88|21265.88|21265.93|21265.93|21265.93|21265.93|21265.85|21265.85|0
1649073270000|2022-04-04 11:54:30|21265.9|21265.9|21266.15|21266.15|21266.15|21266.15|21265.83|21265.83|0
1649073280000|2022-04-04 11:54:40|21266.2|21266.2|21266.14|21266.14|21266.26|21266.26|21266.13|21266.13|0
1649073290000|2022-04-04 11:54:50|21266.27|21266.27|21266.62|21266.62|21266.66|21266.66|21266.2|21266.2|0
1649073300000|2022-04-04 11:55:00|21266.74|21266.74|21266.98|21266.98|21266.98|21266.98|21266.44|21266.44|0
1649073310000|2022-04-04 11:55:10|21266.94|21266.94|21267.96|21267.96|21267.96|21267.96|21266.81|21266.81|0
1649073320000|2022-04-04 11:55:20|21268.01|21268.01|21268.07|21268.07|21268.07|21268.07|21267.54|21267.54|0
1649073330000|2022-04-04 11:55:30|21268.11|21268.11|21268.55|21268.55|21268.55|21268.55|21268.11|21268.11|0
1649073340000|2022-04-04 11:55:40|21268.54|21268.54|21268.7|21268.7|21268.74|21268.74|21268.48|21268.48|0
1649073350000|2022-04-04 11:55:50|21269.05|21269.05|21268.98|21268.98|21269.36|21269.36|21268.83|21268.83|0
1649073360000|2022-04-04 11:56:00|21269.04|21269.04|21269.66|21269.66|21269.77|21269.77|21269.04|21269.04|0
1649073370000|2022-04-04 11:56:10|21269.69|21269.69|21269.78|21269.78|21269.78|21269.78|21269.49|21269.49|0
1649073380000|2022-04-04 11:56:20|21269.71|21269.71|21270.1|21270.1|21270.13|21270.13|21269.69|21269.69|0
1649073390000|2022-04-04 11:56:30|21270.04|21270.04|21271.08|21271.08|21271.08|21271.08|21270.04|21270.04|0
1649073400000|2022-04-04 11:56:40|21271.03|21271.03|21271.25|21271.25|21271.29|21271.29|21270.8|21270.8|0
1649073410000|2022-04-04 11:56:50|21271.32|21271.32|21271.39|21271.39|21271.39|21271.39|21271.32|21271.32|0
1649073420000|2022-04-04 11:57:00|21271.42|21271.42|21271.36|21271.36|21271.42|21271.42|21271.3|21271.3|0
1649073430000|2022-04-04 11:57:10|21271.43|21271.43|21270.59|21270.59|21271.75|21271.75|21270.56|21270.56|0
1649073440000|2022-04-04 11:57:20|21270.7|21270.7|21270.81|21270.81|21270.83|21270.83|21270.64|21270.64|0
1649073450000|2022-04-04 11:57:30|21270.88|21270.88|21270.37|21270.37|21270.92|21270.92|21270.37|21270.37|0
1649073460000|2022-04-04 11:57:40|21270.45|21270.45|21270.5|21270.5|21270.5|21270.5|21270.37|21270.37|0
1649073470000|2022-04-04 11:57:50|21270.54|21270.54|21269.63|21269.63|21270.54|21270.54|21269.63|21269.63|0
1649073480000|2022-04-04 11:58:00|21269.66|21269.66|21269.4|21269.4|21269.87|21269.87|21269.4|21269.4|0
1649073490000|2022-04-04 11:58:10|21269.27|21269.27|21269.32|21269.32|21269.32|21269.32|21268.79|21268.79|0
1649073500000|2022-04-04 11:58:20|21269.35|21269.35|21269.57|21269.57|21269.66|21269.66|21269.34|21269.34|0
1649073510000|2022-04-04 11:58:30|21269.68|21269.68|21269.1|21269.1|21269.71|21269.71|21269|21269|0
1649073520000|2022-04-04 11:58:40|21269.01|21269.01|21269.55|21269.55|21269.55|21269.55|21268.89|21268.89|0
1649073530000|2022-04-04 11:58:50|21269.61|21269.61|21269.18|21269.18|21269.64|21269.64|21269.18|21269.18|0
1649073540000|2022-04-04 11:59:00|21269.15|21269.15|21269.6|21269.6|21269.7|21269.7|21269.15|21269.15|0
1649073550000|2022-04-04 11:59:10|21269.53|21269.53|21269.56|21269.56|21269.56|21269.56|21269.34|21269.34|0
1649073560000|2022-04-04 11:59:20|21269.52|21269.52|21269.39|21269.39|21269.67|21269.67|21269.36|21269.36|0
1649073570000|2022-04-04 11:59:30|21269.43|21269.43|21269.11|21269.11|21269.43|21269.43|21269.11|21269.11|0
1649073580000|2022-04-04 11:59:40|21269.08|21269.08|21269.03|21269.03|21269.31|21269.31|21269.03|21269.03|0
1649073590000|2022-04-04 11:59:50|21269.1|21269.1|21268.3|21268.3|21269.1|21269.1|21268.3|21268.3|0
1649073600000|2022-04-04 12:00:00|21268.49|21268.49|21269.02|21269.02|21269.09|21269.09|21268.49|21268.49|0
1649073610000|2022-04-04 12:00:10|21268.87|21268.87|21268.79|21268.79|21268.94|21268.94|21268.66|21268.66|0
1649073620000|2022-04-04 12:00:20|21268.86|21268.86|21268.65|21268.65|21268.89|21268.89|21268.16|21268.16|0
1649073630000|2022-04-04 12:00:30|21268.32|21268.32|21268.13|21268.13|21268.32|21268.32|21268.1|21268.1|0
1649073640000|2022-04-04 12:00:40|21267.98|21267.98|21268.5|21268.5|21268.5|21268.5|21267.96|21267.96|0
1649073650000|2022-04-04 12:00:50|21268.45|21268.45|21268.88|21268.88|21269.14|21269.14|21268.45|21268.45|0
1649073660000|2022-04-04 12:01:00|21268.91|21268.91|21268.49|21268.49|21268.91|21268.91|21268.47|21268.47|0
1649073670000|2022-04-04 12:01:10|21268.27|21268.27|21268.26|21268.26|21268.32|21268.32|21268.26|21268.26|0
1649073680000|2022-04-04 12:01:20|21268.33|21268.33|21268.04|21268.04|21268.33|21268.33|21267.58|21267.58|0
1649073690000|2022-04-04 12:01:30|21268.09|21268.09|21268.18|21268.18|21268.28|21268.28|21267.85|21267.85|0
1649073700000|2022-04-04 12:01:40|21268.17|21268.17|21267.97|21267.97|21268.17|21268.17|21267.92|21267.92|0
1649073710000|2022-04-04 12:01:50|21267.9|21267.9|21268.58|21268.58|21268.58|21268.58|21267.9|21267.9|0
1649073720000|2022-04-04 12:02:00|21268.63|21268.63|21268.7|21268.7|21268.78|21268.78|21268.52|21268.52|0
1649073730000|2022-04-04 12:02:10|21268.58|21268.58|21268.01|21268.01|21268.58|21268.58|21267.95|21267.95|0
1649073740000|2022-04-04 12:02:20|21268.11|21268.11|21268.11|21268.11|21268.11|21268.11|21268.11|21268.11|0
1649073750000|2022-04-04 12:02:30|21268.13|21268.13|21267.87|21267.87|21268.13|21268.13|21267.87|21267.87|0
1649073760000|2022-04-04 12:02:40|21267.8|21267.8|21267.13|21267.13|21267.8|21267.8|21267.13|21267.13|0
1649073770000|2022-04-04 12:02:50|21267.1|21267.1|21266.69|21266.69|21267.1|21267.1|21266.59|21266.59|0
1649073780000|2022-04-04 12:03:00|21266.65|21266.65|21266.54|21266.54|21266.65|21266.65|21266.54|21266.54|0
1649073790000|2022-04-04 12:03:10|21266.59|21266.59|21266.27|21266.27|21266.6|21266.6|21266.27|21266.27|0
1649073800000|2022-04-04 12:03:20|21266.35|21266.35|21266.93|21266.93|21266.93|21266.93|21266.35|21266.35|0
1649073810000|2022-04-04 12:03:30|21266.97|21266.97|21267.3|21267.3|21267.3|21267.3|21266.97|21266.97|0
1649073820000|2022-04-04 12:03:40|21267.39|21267.39|21267.75|21267.75|21267.75|21267.75|21267.39|21267.39|0
1649073830000|2022-04-04 12:03:50|21267.89|21267.89|21267.4|21267.4|21267.98|21267.98|21267.4|21267.4|0
1649073840000|2022-04-04 12:04:00|21267.43|21267.43|21267.93|21267.93|21267.93|21267.93|21267.29|21267.29|0
1649073850000|2022-04-04 12:04:10|21268.09|21268.09|21268.13|21268.13|21268.13|21268.13|21268.07|21268.07|0
1649073860000|2022-04-04 12:04:20|21268.17|21268.17|21268.35|21268.35|21268.35|21268.35|21268|21268|0
1649073870000|2022-04-04 12:04:30|21268.4|21268.4|21268.15|21268.15|21268.4|21268.4|21267.94|21267.94|0
1649073880000|2022-04-04 12:04:40|21268.21|21268.21|21268.5|21268.5|21268.6|21268.6|21268.21|21268.21|0
1649073890000|2022-04-04 12:04:50|21268.65|21268.65|21268.62|21268.62|21268.81|21268.81|21268.62|21268.62|0
1649073900000|2022-04-04 12:05:00|21268.6|21268.6|21268.54|21268.54|21268.79|21268.79|21268.25|21268.25|0
1649073910000|2022-04-04 12:05:10|21268.47|21268.47|21267.74|21267.74|21268.47|21268.47|21267.53|21267.53|0
1649073920000|2022-04-04 12:05:20|21267.65|21267.65|21267.33|21267.33|21267.75|21267.75|21267.33|21267.33|0
1649073930000|2022-04-04 12:05:30|21267.59|21267.59|21267.8|21267.8|21268.14|21268.14|21267.54|21267.54|0
1649073940000|2022-04-04 12:05:40|21267.7|21267.7|21267.4|21267.4|21267.86|21267.86|21267.4|21267.4|0
1649073950000|2022-04-04 12:05:50|21267.31|21267.31|21267.38|21267.38|21267.38|21267.38|21267.31|21267.31|0
1649073960000|2022-04-04 12:06:00|21267.28|21267.28|21267.22|21267.22|21267.28|21267.28|21267.14|21267.14|0
1649073970000|2022-04-04 12:06:10|21267.28|21267.28|21267|21267|21267.33|21267.33|21266.97|21266.97|0
1649073980000|2022-04-04 12:06:20|21267.03|21267.03|21266.98|21266.98|21267.03|21267.03|21266.98|21266.98|0
1649073990000|2022-04-04 12:06:30|21266.89|21266.89|21266.87|21266.87|21266.94|21266.94|21266.83|21266.83|0
1649074000000|2022-04-04 12:06:40|21266.95|21266.95|21266.88|21266.88|21267.15|21267.15|21266.88|21266.88|0
1649074010000|2022-04-04 12:06:50|21266.82|21266.82|21266.92|21266.92|21267.03|21267.03|21266.76|21266.76|0
1649074020000|2022-04-04 12:07:00|21266.98|21266.98|21267.11|21267.11|21267.11|21267.11|21266.76|21266.76|0
1649074030000|2022-04-04 12:07:10|21267.08|21267.08|21266.82|21266.82|21267.1|21267.1|21266.82|21266.82|0
1649074040000|2022-04-04 12:07:20|21266.77|21266.77|21265.87|21265.87|21266.77|21266.77|21265.87|21265.87|0
1649074050000|2022-04-04 12:07:30|21265.81|21265.81|21265.66|21265.66|21265.84|21265.84|21265.66|21265.66|0
1649074060000|2022-04-04 12:07:40|21265.61|21265.61|21264.82|21264.82|21265.71|21265.71|21264.82|21264.82|0
1649074070000|2022-04-04 12:07:50|21264.77|21264.77|21264.88|21264.88|21264.88|21264.88|21264.68|21264.68|0
1649074080000|2022-04-04 12:08:00|21264.93|21264.93|21265.05|21265.05|21265.16|21265.16|21264.83|21264.83|0
1649074090000|2022-04-04 12:08:10|21265|21265|21265.04|21265.04|21265.04|21265.04|21264.9|21264.9|0
1649074100000|2022-04-04 12:08:20|21264.86|21264.86|21264.59|21264.59|21264.86|21264.86|21264.59|21264.59|0
1649074110000|2022-04-04 12:08:30|21264.53|21264.53|21264.57|21264.57|21264.57|21264.57|21264.32|21264.32|0
1649074120000|2022-04-04 12:08:40|21264.45|21264.45|21264.35|21264.35|21264.45|21264.45|21264.35|21264.35|0
1649074130000|2022-04-04 12:08:50|21264.48|21264.48|21263.96|21263.96|21264.48|21264.48|21263.96|21263.96|0
1649074140000|2022-04-04 12:09:00|21264|21264|21264|21264|21264|21264|21264|21264|0
1649074150000|2022-04-04 12:09:10|21263.97|21263.97|21263.5|21263.5|21263.99|21263.99|21263.5|21263.5|0
1649074160000|2022-04-04 12:09:20|21263.42|21263.42|21263.54|21263.54|21263.54|21263.54|21263.35|21263.35|0
1649074170000|2022-04-04 12:09:30|21263.73|21263.73|21263.95|21263.95|21263.99|21263.99|21263.65|21263.65|0
1649074180000|2022-04-04 12:09:40|21264.09|21264.09|21264.12|21264.12|21264.17|21264.17|21263.81|21263.81|0
1649074190000|2022-04-04 12:09:50|21263.98|21263.98|21263.91|21263.91|21264.03|21264.03|21263.8|21263.8|0
1649074200000|2022-04-04 12:10:00|21263.64|21263.64|21263.84|21263.84|21264.05|21264.05|21263.55|21263.55|0
1649074210000|2022-04-04 12:10:10|21263.78|21263.78|21263.72|21263.72|21263.9|21263.9|21263.72|21263.72|0
1649074220000|2022-04-04 12:10:20|21263.64|21263.64|21264.1|21264.1|21264.1|21264.1|21263.58|21263.58|0
1649074230000|2022-04-04 12:10:30|21264.31|21264.31|21264.61|21264.61|21264.61|21264.61|21264.26|21264.26|0
1649074240000|2022-04-04 12:10:40|21264.58|21264.58|21264.65|21264.65|21264.65|21264.65|21264.43|21264.43|0
1649074250000|2022-04-04 12:10:50|21264.56|21264.56|21264.83|21264.83|21264.84|21264.84|21264.56|21264.56|0
1649074260000|2022-04-04 12:11:00|21264.87|21264.87|21264.77|21264.77|21265|21265|21264.65|21264.65|0
1649074270000|2022-04-04 12:11:10|21265.03|21265.03|21265.14|21265.14|21265.14|21265.14|21265.03|21265.03|0
1649074280000|2022-04-04 12:11:20|21265.27|21265.27|21265.27|21265.27|21265.27|21265.27|21265.27|21265.27|0
1649074290000|2022-04-04 12:11:30|21265.3|21265.3|21264.58|21264.58|21265.41|21265.41|21264.58|21264.58|0
1649074300000|2022-04-04 12:11:40|21264.67|21264.67|21264.74|21264.74|21264.74|21264.74|21264.63|21264.63|0
1649074310000|2022-04-04 12:11:50|21264.88|21264.88|21264.59|21264.59|21264.88|21264.88|21264.59|21264.59|0
1649074320000|2022-04-04 12:12:00|21264.47|21264.47|21264.55|21264.55|21264.62|21264.62|21264.45|21264.45|0
1649074330000|2022-04-04 12:12:10|21264.35|21264.35|21264.54|21264.54|21264.54|21264.54|21264.31|21264.31|0
1649074340000|2022-04-04 12:12:20|21264.48|21264.48|21264.62|21264.62|21264.62|21264.62|21264.29|21264.29|0
1649074350000|2022-04-04 12:12:30|21264.55|21264.55|21264.73|21264.73|21264.73|21264.73|21264.52|21264.52|0
1649074360000|2022-04-04 12:12:40|21264.65|21264.65|21264.4|21264.4|21264.79|21264.79|21264.4|21264.4|0
1649074370000|2022-04-04 12:12:50|21264.5|21264.5|21264.46|21264.46|21264.5|21264.5|21264.36|21264.36|0
1649074380000|2022-04-04 12:13:00|21264.39|21264.39|21264.55|21264.55|21264.7|21264.7|21264.29|21264.29|0
1649074390000|2022-04-04 12:13:10|21264.52|21264.52|21264.24|21264.24|21264.52|21264.52|21264.24|21264.24|0
1649074400000|2022-04-04 12:13:20|21263.97|21263.97|21263.74|21263.74|21264.04|21264.04|21263.74|21263.74|0
1649074410000|2022-04-04 12:13:30|21263.67|21263.67|21263.61|21263.61|21263.72|21263.72|21263.61|21263.61|0
1649074420000|2022-04-04 12:13:40|21263.51|21263.51|21263.22|21263.22|21263.68|21263.68|21263.14|21263.14|0
1649074430000|2022-04-04 12:13:50|21263.26|21263.26|21264.47|21264.47|21264.47|21264.47|21263.26|21263.26|0
1649074440000|2022-04-04 12:14:00|21264.29|21264.29|21264.82|21264.82|21264.9|21264.9|21264.29|21264.29|0
1649074450000|2022-04-04 12:14:10|21264.86|21264.86|21265.05|21265.05|21265.17|21265.17|21264.82|21264.82|0
1649074460000|2022-04-04 12:14:20|21264.94|21264.94|21265.01|21265.01|21265.01|21265.01|21264.93|21264.93|0
1649074470000|2022-04-04 12:14:30|21265.14|21265.14|21265.15|21265.15|21265.15|21265.15|21264.5|21264.5|0
1649074480000|2022-04-04 12:14:40|21265.09|21265.09|21265.12|21265.12|21265.17|21265.17|21264.86|21264.86|0
1649074490000|2022-04-04 12:14:50|21265.05|21265.05|21265.75|21265.75|21265.84|21265.84|21265.05|21265.05|0
1649074500000|2022-04-04 12:15:00|21265.81|21265.81|21266.18|21266.18|21266.18|21266.18|21265.71|21265.71|0
1649074510000|2022-04-04 12:15:10|21266.56|21266.56|21266.69|21266.69|21266.75|21266.75|21266.56|21266.56|0
1649074520000|2022-04-04 12:15:20|21266.71|21266.71|21266.87|21266.87|21266.92|21266.92|21266.71|21266.71|0
1649074530000|2022-04-04 12:15:30|21266.8|21266.8|21267.02|21267.02|21267.02|21267.02|21266.65|21266.65|0
1649074540000|2022-04-04 12:15:40|21266.95|21266.95|21266.27|21266.27|21266.95|21266.95|21266.26|21266.26|0
1649074550000|2022-04-04 12:15:50|21266.22|21266.22|21266.67|21266.67|21266.81|21266.81|21266.17|21266.17|0
1649074560000|2022-04-04 12:16:00|21266.59|21266.59|21266.39|21266.39|21266.71|21266.71|21266.39|21266.39|0
1649074570000|2022-04-04 12:16:10|21266.42|21266.42|21266.51|21266.51|21266.96|21266.96|21266.3|21266.3|0
1649074580000|2022-04-04 12:16:20|21266.65|21266.65|21266.69|21266.69|21266.81|21266.81|21266.65|21266.65|0
1649074590000|2022-04-04 12:16:30|21266.59|21266.59|21266.45|21266.45|21267.05|21267.05|21266.43|21266.43|0
1649074600000|2022-04-04 12:16:40|21266.34|21266.34|21266.22|21266.22|21266.43|21266.43|21266.22|21266.22|0
1649074610000|2022-04-04 12:16:50|21266.14|21266.14|21266.26|21266.26|21266.26|21266.26|21266.04|21266.04|0
1649074620000|2022-04-04 12:17:00|21266.22|21266.22|21265.76|21265.76|21266.37|21266.37|21265.76|21265.76|0
1649074630000|2022-04-04 12:17:10|21265.7|21265.7|21265.45|21265.45|21265.7|21265.7|21265.45|21265.45|0
1649074640000|2022-04-04 12:17:20|21265.42|21265.42|21265.87|21265.87|21265.87|21265.87|21265.42|21265.42|0
1649074650000|2022-04-04 12:17:30|21265.82|21265.82|21265.83|21265.83|21265.95|21265.95|21265.66|21265.66|0
1649074660000|2022-04-04 12:17:40|21265.77|21265.77|21265.49|21265.49|21265.77|21265.77|21265.49|21265.49|0
1649074670000|2022-04-04 12:17:50|21265.44|21265.44|21265.3|21265.3|21265.53|21265.53|21265.3|21265.3|0
1649074680000|2022-04-04 12:18:00|21265.4|21265.4|21265.3|21265.3|21265.4|21265.4|21265.3|21265.3|0
1649074690000|2022-04-04 12:18:10|21265.23|21265.23|21265.25|21265.25|21265.38|21265.38|21265.23|21265.23|0
1649074700000|2022-04-04 12:18:20|21265.19|21265.19|21265.27|21265.27|21265.27|21265.27|21265.18|21265.18|0
1649074710000|2022-04-04 12:18:30|21265.33|21265.33|21264.91|21264.91|21265.46|21265.46|21264.91|21264.91|0
1649074720000|2022-04-04 12:18:40|21264.87|21264.87|21264.16|21264.16|21264.87|21264.87|21264.05|21264.05|0
1649074730000|2022-04-04 12:18:50|21264.12|21264.12|21264.1|21264.1|21264.46|21264.46|21264.05|21264.05|0
1649074740000|2022-04-04 12:19:00|21264.16|21264.16|21262.52|21262.52|21264.22|21264.22|21262.49|21262.49|0
1649074750000|2022-04-04 12:19:10|21262.41|21262.41|21262.4|21262.4|21262.78|21262.78|21262.28|21262.28|0
1649074760000|2022-04-04 12:19:20|21262.46|21262.46|21263.02|21263.02|21263.02|21263.02|21262.46|21262.46|0
1649074770000|2022-04-04 12:19:30|21263.07|21263.07|21263.25|21263.25|21263.25|21263.25|21263.07|21263.07|0
1649074780000|2022-04-04 12:19:40|21263.29|21263.29|21263.39|21263.39|21263.42|21263.42|21263.15|21263.15|0
1649074790000|2022-04-04 12:19:50|21263.31|21263.31|21263.27|21263.27|21263.44|21263.44|21263.24|21263.24|0
1649074800000|2022-04-04 12:20:00|21263.3|21263.3|21262.72|21262.72|21263.3|21263.3|21262.67|21262.67|0
1649074810000|2022-04-04 12:20:10|21262.36|21262.36|21261.96|21261.96|21262.36|21262.36|21261.96|21261.96|0
1649074820000|2022-04-04 12:20:20|21261.89|21261.89|21261.66|21261.66|21261.89|21261.89|21261.61|21261.61|0
1649074830000|2022-04-04 12:20:30|21261.71|21261.71|21261.9|21261.9|21261.9|21261.9|21261.58|21261.58|0
1649074840000|2022-04-04 12:20:40|21261.82|21261.82|21261.8|21261.8|21261.88|21261.88|21261.8|21261.8|0
1649074850000|2022-04-04 12:20:50|21261.75|21261.75|21261.69|21261.69|21261.86|21261.86|21261.64|21261.64|0
1649074860000|2022-04-04 12:21:00|21261.75|21261.75|21261.82|21261.82|21261.96|21261.96|21261.71|21261.71|0
1649074870000|2022-04-04 12:21:10|21261.7|21261.7|21260.86|21260.86|21261.7|21261.7|21260.86|21260.86|0
1649074880000|2022-04-04 12:21:20|21260.6|21260.6|21260.79|21260.79|21260.84|21260.84|21260.6|21260.6|0
1649074890000|2022-04-04 12:21:30|21260.73|21260.73|21260.91|21260.91|21260.96|21260.96|21260.44|21260.44|0
1649074900000|2022-04-04 12:21:40|21261.13|21261.13|21261.15|21261.15|21261.28|21261.28|21261.13|21261.13|0
1649074910000|2022-04-04 12:21:50|21261.08|21261.08|21261.34|21261.34|21261.42|21261.42|21260.86|21260.86|0
1649074920000|2022-04-04 12:22:00|21261.21|21261.21|21261.22|21261.22|21261.22|21261.22|21261.04|21261.04|0
1649074930000|2022-04-04 12:22:10|21261.28|21261.28|21261.52|21261.52|21261.69|21261.69|21261.23|21261.23|0
1649074940000|2022-04-04 12:22:20|21261.47|21261.47|21261.49|21261.49|21261.63|21261.63|21261.47|21261.47|0
1649074950000|2022-04-04 12:22:30|21261.56|21261.56|21261.58|21261.58|21261.7|21261.7|21261.54|21261.54|0
1649074960000|2022-04-04 12:22:40|21261.51|21261.51|21260.87|21260.87|21261.51|21261.51|21260.87|21260.87|0
1649074970000|2022-04-04 12:22:50|21260.98|21260.98|21261|21261|21261.16|21261.16|21260.91|21260.91|0
1649074980000|2022-04-04 12:23:00|21260.94|21260.94|21261|21261|21261|21261|21260.91|21260.91|0
1649074990000|2022-04-04 12:23:10|21261.15|21261.15|21260.96|21260.96|21261.15|21261.15|21260.95|21260.95|0
1649075000000|2022-04-04 12:23:20|21261.16|21261.16|21260.99|21260.99|21261.19|21261.19|21260.99|21260.99|0
1649075010000|2022-04-04 12:23:30|21261.06|21261.06|21261.17|21261.17|21261.17|21261.17|21261.06|21261.06|0
1649075020000|2022-04-04 12:23:40|21261.29|21261.29|21261.65|21261.65|21261.65|21261.65|21261.29|21261.29|0
1649075030000|2022-04-04 12:23:50|21261.54|21261.54|21261.45|21261.45|21261.6|21261.6|21261.38|21261.38|0
1649075040000|2022-04-04 12:24:00|21261.35|21261.35|21261.54|21261.54|21261.54|21261.54|21261.35|21261.35|0
1649075050000|2022-04-04 12:24:10|21261.72|21261.72|21261.24|21261.24|21261.72|21261.72|21261.24|21261.24|0
1649075060000|2022-04-04 12:24:20|21261.13|21261.13|21261.26|21261.26|21261.31|21261.31|21261.11|21261.11|0
1649075070000|2022-04-04 12:24:30|21261.19|21261.19|21261.05|21261.05|21261.32|21261.32|21261.05|21261.05|0
1649075080000|2022-04-04 12:24:40|21260.98|21260.98|21260.66|21260.66|21261.11|21261.11|21260.66|21260.66|0
1649075090000|2022-04-04 12:24:50|21260.76|21260.76|21260.65|21260.65|21260.83|21260.83|21260.65|21260.65|0
1649075100000|2022-04-04 12:25:00|21260.73|21260.73|21260.64|21260.64|21260.73|21260.73|21260.39|21260.39|0
1649075110000|2022-04-04 12:25:10|21260.75|21260.75|21260.46|21260.46|21260.75|21260.75|21260.46|21260.46|0
1649075120000|2022-04-04 12:25:20|21260.38|21260.38|21260.74|21260.74|21260.74|21260.74|21260.23|21260.23|0
1649075130000|2022-04-04 12:25:30|21260.68|21260.68|21260.61|21260.61|21260.68|21260.68|21260.61|21260.61|0
1649075140000|2022-04-04 12:25:40|21260.78|21260.78|21260.96|21260.96|21261.07|21261.07|21260.78|21260.78|0
1649075150000|2022-04-04 12:25:50|21260.88|21260.88|21261.28|21261.28|21261.28|21261.28|21260.88|21260.88|0
1649075160000|2022-04-04 12:26:00|21261.17|21261.17|21261.05|21261.05|21261.18|21261.18|21261.04|21261.04|0
1649075170000|2022-04-04 12:26:10|21260.99|21260.99|21260.9|21260.9|21260.99|21260.99|21260.81|21260.81|0
1649075180000|2022-04-04 12:26:20|21260.95|21260.95|21260.96|21260.96|21261.06|21261.06|21260.95|21260.95|0
1649075190000|2022-04-04 12:26:30|21261.05|21261.05|21261.25|21261.25|21261.25|21261.25|21261.05|21261.05|0
1649075200000|2022-04-04 12:26:40|21261.35|21261.35|21261.3|21261.3|21261.35|21261.35|21261.2|21261.2|0
1649075210000|2022-04-04 12:26:50|21261.38|21261.38|21261.65|21261.65|21261.65|21261.65|21261.38|21261.38|0
1649075220000|2022-04-04 12:27:00|21261.7|21261.7|21261.65|21261.65|21261.81|21261.81|21261.55|21261.55|0
1649075230000|2022-04-04 12:27:10|21261.71|21261.71|21261.63|21261.63|21261.71|21261.71|21261.63|21261.63|0
1649075240000|2022-04-04 12:27:20|21261.67|21261.67|21261.59|21261.59|21261.76|21261.76|21261.57|21261.57|0
1649075250000|2022-04-04 12:27:30|21261.8|21261.8|21261.8|21261.8|21261.8|21261.8|21261.8|21261.8|0
1649075260000|2022-04-04 12:27:40|21261.83|21261.83|21262.22|21262.22|21262.27|21262.27|21261.8|21261.8|0
1649075270000|2022-04-04 12:27:50|21262.29|21262.29|21262.37|21262.37|21262.41|21262.41|21262.29|21262.29|0
1649075280000|2022-04-04 12:28:00|21262.44|21262.44|21262.96|21262.96|21262.96|21262.96|21262.36|21262.36|0
1649075290000|2022-04-04 12:28:10|21262.78|21262.78|21262.41|21262.41|21262.78|21262.78|21262.41|21262.41|0
1649075300000|2022-04-04 12:28:20|21262.37|21262.37|21261.82|21261.82|21262.37|21262.37|21261.81|21261.81|0
1649075310000|2022-04-04 12:28:30|21261.75|21261.75|21261.89|21261.89|21262.11|21262.11|21261.75|21261.75|0
1649075320000|2022-04-04 12:28:40|21261.94|21261.94|21261.64|21261.64|21262|21262|21261.64|21261.64|0
1649075330000|2022-04-04 12:28:50|21261.7|21261.7|21262.12|21262.12|21262.16|21262.16|21261.64|21261.64|0
1649075340000|2022-04-04 12:29:00|21262.05|21262.05|21262.25|21262.25|21262.25|21262.25|21262.05|21262.05|0
1649075350000|2022-04-04 12:29:10|21262.19|21262.19|21262.32|21262.32|21262.36|21262.36|21262.13|21262.13|0
1649075360000|2022-04-04 12:29:20|21262.38|21262.38|21262.35|21262.35|21262.39|21262.39|21262.13|21262.13|0
1649075370000|2022-04-04 12:29:30|21262.29|21262.29|21262.21|21262.21|21262.39|21262.39|21262.03|21262.03|0
1649075380000|2022-04-04 12:29:40|21262.36|21262.36|21262.99|21262.99|21263.01|21263.01|21262.36|21262.36|0
1649075390000|2022-04-04 12:29:50|21263.18|21263.18|21263.43|21263.43|21263.5|21263.5|21263.12|21263.12|0
1649075400000|2022-04-04 12:30:00|21263.46|21263.46|21263.62|21263.62|21263.71|21263.71|21263.46|21263.46|0
1649075410000|2022-04-04 12:30:10|21263.76|21263.76|21263.6|21263.6|21263.83|21263.83|21263.48|21263.48|0
1649075420000|2022-04-04 12:30:20|21263.64|21263.64|21264|21264|21264|21264|21263.64|21263.64|0
1649075430000|2022-04-04 12:30:30|21264.06|21264.06|21264.06|21264.06|21264.13|21264.13|21264.06|21264.06|0
1649075440000|2022-04-04 12:30:40|21264.1|21264.1|21264.16|21264.16|21264.16|21264.16|21264.1|21264.1|0
1649075450000|2022-04-04 12:30:50|21264.23|21264.23|21264.53|21264.53|21264.53|21264.53|21264.23|21264.23|0
1649075460000|2022-04-04 12:31:00|21264.67|21264.67|21265.3|21265.3|21265.3|21265.3|21264.67|21264.67|0
1649075470000|2022-04-04 12:31:10|21265.25|21265.25|21265.25|21265.25|21265.52|21265.52|21265.17|21265.17|0
1649075480000|2022-04-04 12:31:20|21265.32|21265.32|21265.56|21265.56|21265.56|21265.56|21265.12|21265.12|0
1649075490000|2022-04-04 12:31:30|21265.8|21265.8|21265.91|21265.91|21265.91|21265.91|21265.72|21265.72|0
1649075500000|2022-04-04 12:31:40|21265.97|21265.97|21266.08|21266.08|21266.1|21266.1|21265.95|21265.95|0
1649075510000|2022-04-04 12:31:50|21266.07|21266.07|21265.96|21265.96|21266.07|21266.07|21265.72|21265.72|0
1649075520000|2022-04-04 12:32:00|21266.05|21266.05|21267|21267|21267|21267|21265.93|21265.93|0
1649075530000|2022-04-04 12:32:10|21267.17|21267.17|21267.46|21267.46|21267.46|21267.46|21267.17|21267.17|0
1649075540000|2022-04-04 12:32:20|21267.54|21267.54|21267.38|21267.38|21267.6|21267.6|21267.32|21267.32|0
1649075550000|2022-04-04 12:32:30|21267.46|21267.46|21267.64|21267.64|21267.64|21267.64|21267.46|21267.46|0
1649075560000|2022-04-04 12:32:40|21267.52|21267.52|21267.6|21267.6|21267.67|21267.67|21267.49|21267.49|0
1649075570000|2022-04-04 12:32:50|21267.72|21267.72|21267.41|21267.41|21267.8|21267.8|21267.41|21267.41|0
1649075580000|2022-04-04 12:33:00|21267.45|21267.45|21267.29|21267.29|21267.63|21267.63|21267.29|21267.29|0
1649075590000|2022-04-04 12:33:10|21267.09|21267.09|21267.09|21267.09|21267.09|21267.09|21267.09|21267.09|0
1649075600000|2022-04-04 12:33:20|21267.25|21267.25|21267.42|21267.42|21267.6|21267.6|21267.25|21267.25|0
1649075610000|2022-04-04 12:33:30|21267.35|21267.35|21267.72|21267.72|21267.78|21267.78|21267.35|21267.35|0
1649075620000|2022-04-04 12:33:40|21267.76|21267.76|21267.9|21267.9|21267.97|21267.97|21267.76|21267.76|0
1649075630000|2022-04-04 12:33:50|21267.93|21267.93|21267.7|21267.7|21267.93|21267.93|21267.7|21267.7|0
1649075640000|2022-04-04 12:34:00|21267.77|21267.77|21268.1|21268.1|21268.1|21268.1|21267.66|21267.66|0
1649075650000|2022-04-04 12:34:10|21268.04|21268.04|21268.16|21268.16|21268.16|21268.16|21268.04|21268.04|0
1649075660000|2022-04-04 12:34:20|21268.03|21268.03|21267.63|21267.63|21268.03|21268.03|21267.63|21267.63|0
1649075670000|2022-04-04 12:34:30|21267.78|21267.78|21268.19|21268.19|21268.19|21268.19|21267.78|21267.78|0
1649075680000|2022-04-04 12:34:40|21268.37|21268.37|21268|21268|21268.37|21268.37|21268|21268|0
1649075690000|2022-04-04 12:34:50|21268.1|21268.1|21267.58|21267.58|21268.18|21268.18|21267.58|21267.58|0
1649075700000|2022-04-04 12:35:00|21267.56|21267.56|21266.9|21266.9|21267.56|21267.56|21266.83|21266.83|0
1649075710000|2022-04-04 12:35:10|21266.78|21266.78|21266.54|21266.54|21266.84|21266.84|21266.49|21266.49|0
1649075720000|2022-04-04 12:35:20|21266.49|21266.49|21266.55|21266.55|21266.55|21266.55|21266.26|21266.26|0
1649075730000|2022-04-04 12:35:30|21266.59|21266.59|21266.66|21266.66|21266.81|21266.81|21266.59|21266.59|0
1649075740000|2022-04-04 12:35:40|21266.37|21266.37|21267.51|21267.51|21267.51|21267.51|21266.32|21266.32|0
1649075750000|2022-04-04 12:35:50|21267.41|21267.41|21268.34|21268.34|21268.34|21268.34|21267.38|21267.38|0
1649075760000|2022-04-04 12:36:00|21268.41|21268.41|21268.88|21268.88|21269|21269|21268.41|21268.41|0
1649075770000|2022-04-04 12:36:10|21269|21269|21269.51|21269.51|21269.51|21269.51|21269|21269|0
1649075780000|2022-04-04 12:36:20|21269.54|21269.54|21269.28|21269.28|21269.7|21269.7|21269.25|21269.25|0
1649075790000|2022-04-04 12:36:30|21269.2|21269.2|21269.14|21269.14|21269.26|21269.26|21269.05|21269.05|0
1649075800000|2022-04-04 12:36:40|21269.17|21269.17|21269.29|21269.29|21269.29|21269.29|21269.09|21269.09|0
1649075810000|2022-04-04 12:36:50|21269.33|21269.33|21269.15|21269.15|21269.51|21269.51|21269.15|21269.15|0
1649075820000|2022-04-04 12:37:00|21269.17|21269.17|21269.18|21269.18|21269.3|21269.3|21269.04|21269.04|0
1649075830000|2022-04-04 12:37:10|21269.07|21269.07|21268.9|21268.9|21269.14|21269.14|21268.88|21268.88|0
1649075840000|2022-04-04 12:37:20|21268.77|21268.77|21268.55|21268.55|21268.91|21268.91|21268.55|21268.55|0
1649075850000|2022-04-04 12:37:30|21268.44|21268.44|21266.06|21266.06|21268.44|21268.44|21265.98|21265.98|0
1649075860000|2022-04-04 12:37:40|21266.11|21266.11|21265.43|21265.43|21266.11|21266.11|21265.43|21265.43|0
1649075870000|2022-04-04 12:37:50|21265.63|21265.63|21265.4|21265.4|21265.63|21265.63|21265.4|21265.4|0
1649075880000|2022-04-04 12:38:00|21265.27|21265.27|21265.15|21265.15|21265.35|21265.35|21265.15|21265.15|0
1649075890000|2022-04-04 12:38:10|21265.32|21265.32|21265.7|21265.7|21265.7|21265.7|21265.32|21265.32|0
1649075900000|2022-04-04 12:38:20|21265.57|21265.57|21265.18|21265.18|21265.78|21265.78|21265.18|21265.18|0
1649075910000|2022-04-04 12:38:30|21265.03|21265.03|21264.84|21264.84|21265.03|21265.03|21264.53|21264.53|0
1649075920000|2022-04-04 12:38:40|21264.95|21264.95|21264.48|21264.48|21264.95|21264.95|21264.43|21264.43|0
1649075930000|2022-04-04 12:38:50|21264.38|21264.38|21264.32|21264.32|21264.75|21264.75|21264.32|21264.32|0
1649075940000|2022-04-04 12:39:00|21264.43|21264.43|21264.18|21264.18|21264.43|21264.43|21264.18|21264.18|0
1649075950000|2022-04-04 12:39:10|21263.91|21263.91|21263.86|21263.86|21264.03|21264.03|21263.86|21263.86|0
1649075960000|2022-04-04 12:39:20|21263.83|21263.83|21263.68|21263.68|21263.93|21263.93|21263.68|21263.68|0
1649075970000|2022-04-04 12:39:30|21263.89|21263.89|21266.11|21266.11|21266.48|21266.48|21263.74|21263.74|0
1649075980000|2022-04-04 12:39:40|21266.19|21266.19|21265.81|21265.81|21266.23|21266.23|21265.73|21265.73|0
1649075990000|2022-04-04 12:39:50|21266.07|21266.07|21265.89|21265.89|21266.07|21266.07|21265.89|21265.89|0
1649076000000|2022-04-04 12:40:00|21265.98|21265.98|21265.68|21265.68|21265.98|21265.98|21265.48|21265.48|0
1649076010000|2022-04-04 12:40:10|21265.5|21265.5|21266.42|21266.42|21266.42|21266.42|21265.24|21265.24|0
1649076020000|2022-04-04 12:40:20|21266.49|21266.49|21266.82|21266.82|21266.82|21266.82|21266.45|21266.45|0
1649076030000|2022-04-04 12:40:30|21266.98|21266.98|21267.09|21267.09|21267.26|21267.26|21266.82|21266.82|0
1649076040000|2022-04-04 12:40:40|21266.87|21266.87|21266.85|21266.85|21266.87|21266.87|21266.75|21266.75|0
1649076050000|2022-04-04 12:40:50|21266.83|21266.83|21266.86|21266.86|21266.88|21266.88|21266.79|21266.79|0
1649076060000|2022-04-04 12:41:00|21266.81|21266.81|21266.73|21266.73|21266.95|21266.95|21266.66|21266.66|0
1649076070000|2022-04-04 12:41:10|21266.6|21266.6|21266.52|21266.52|21266.87|21266.87|21266.38|21266.38|0
1649076080000|2022-04-04 12:41:20|21266.49|21266.49|21266.62|21266.62|21266.67|21266.67|21266.2|21266.2|0
1649076090000|2022-04-04 12:41:30|21266.55|21266.55|21266.72|21266.72|21266.75|21266.75|21266.55|21266.55|0
1649076100000|2022-04-04 12:41:40|21266.69|21266.69|21266.56|21266.56|21266.69|21266.69|21266.56|21266.56|0
1649076110000|2022-04-04 12:41:50|21266.9|21266.9|21266.96|21266.96|21267.11|21267.11|21266.57|21266.57|0
1649076120000|2022-04-04 12:42:00|21266.97|21266.97|21266.54|21266.54|21267.04|21267.04|21266.43|21266.43|0
1649076130000|2022-04-04 12:42:10|21266.48|21266.48|21266.94|21266.94|21266.99|21266.99|21266.48|21266.48|0
1649076140000|2022-04-04 12:42:20|21266.88|21266.88|21266.88|21266.88|21266.88|21266.88|21266.64|21266.64|0
1649076150000|2022-04-04 12:42:30|21266.72|21266.72|21266.58|21266.58|21266.78|21266.78|21266.58|21266.58|0
1649076160000|2022-04-04 12:42:40|21266.46|21266.46|21265.93|21265.93|21266.46|21266.46|21265.93|21265.93|0
1649076170000|2022-04-04 12:42:50|21265.82|21265.82|21265.81|21265.81|21265.95|21265.95|21265.81|21265.81|0
1649076180000|2022-04-04 12:43:00|21265.9|21265.9|21265.81|21265.81|21265.9|21265.9|21265.63|21265.63|0
1649076190000|2022-04-04 12:43:10|21265.84|21265.84|21265.51|21265.51|21265.84|21265.84|21265.51|21265.51|0
1649076200000|2022-04-04 12:43:20|21265.52|21265.52|21265.64|21265.64|21265.72|21265.72|21265.52|21265.52|0
1649076210000|2022-04-04 12:43:30|21265.58|21265.58|21265.61|21265.61|21265.62|21265.62|21265.43|21265.43|0
1649076220000|2022-04-04 12:43:40|21265.84|21265.84|21265.58|21265.58|21265.84|21265.84|21265.58|21265.58|0
1649076230000|2022-04-04 12:43:50|21265.56|21265.56|21265.46|21265.46|21265.56|21265.56|21265.46|21265.46|0
1649076240000|2022-04-04 12:44:00|21265.32|21265.32|21266.04|21266.04|21266.04|21266.04|21265.32|21265.32|0
1649076250000|2022-04-04 12:44:10|21266.12|21266.12|21266.17|21266.17|21266.17|21266.17|21265.99|21265.99|0
1649076260000|2022-04-04 12:44:20|21266.24|21266.24|21266.37|21266.37|21266.43|21266.43|21266.21|21266.21|0
1649076270000|2022-04-04 12:44:30|21266.27|21266.27|21265.85|21265.85|21266.27|21266.27|21265.8|21265.8|0
1649076280000|2022-04-04 12:44:40|21265.73|21265.73|21265.88|21265.88|21265.9|21265.9|21265.63|21265.63|0
1649076290000|2022-04-04 12:44:50|21266.09|21266.09|21265.98|21265.98|21266.09|21266.09|21265.92|21265.92|0
1649076300000|2022-04-04 12:45:00|21265.92|21265.92|21265.66|21265.66|21265.95|21265.95|21265.62|21265.62|0
1649076310000|2022-04-04 12:45:10|21265.56|21265.56|21265.62|21265.62|21265.72|21265.72|21265.47|21265.47|0
1649076320000|2022-04-04 12:45:20|21265.51|21265.51|21265.71|21265.71|21265.79|21265.79|21265.51|21265.51|0
1649076330000|2022-04-04 12:45:30|21265.66|21265.66|21265.62|21265.62|21265.82|21265.82|21265.5|21265.5|0
1649076340000|2022-04-04 12:45:40|21265.56|21265.56|21265.62|21265.62|21265.84|21265.84|21265.42|21265.42|0
1649076350000|2022-04-04 12:45:50|21265.59|21265.59|21265.66|21265.66|21265.66|21265.66|21265.54|21265.54|0
1649076360000|2022-04-04 12:46:00|21265.44|21265.44|21265.12|21265.12|21265.44|21265.44|21264.64|21264.64|0
1649076370000|2022-04-04 12:46:10|21265.18|21265.18|21265.08|21265.08|21265.42|21265.42|21265.08|21265.08|0
1649076380000|2022-04-04 12:46:20|21265.19|21265.19|21265.46|21265.46|21265.46|21265.46|21265.14|21265.14|0
1649076390000|2022-04-04 12:46:30|21265.38|21265.38|21265.43|21265.43|21265.59|21265.59|21265.36|21265.36|0
1649076400000|2022-04-04 12:46:40|21265.42|21265.42|21265.3|21265.3|21265.42|21265.42|21265.24|21265.24|0
1649076410000|2022-04-04 12:46:50|21265.26|21265.26|21265.3|21265.3|21265.33|21265.33|21265.17|21265.17|0
1649076420000|2022-04-04 12:47:00|21265.35|21265.35|21264.36|21264.36|21265.4|21265.4|21264.36|21264.36|0
1649076430000|2022-04-04 12:47:10|21264.2|21264.2|21264.32|21264.32|21264.32|21264.32|21264.08|21264.08|0
1649076440000|2022-04-04 12:47:20|21264.24|21264.24|21263.56|21263.56|21264.31|21264.31|21263.56|21263.56|0
1649076450000|2022-04-04 12:47:30|21263.45|21263.45|21261.51|21261.51|21263.45|21263.45|21261.51|21261.51|0
1649076460000|2022-04-04 12:47:40|21261.63|21261.63|21261.49|21261.49|21261.63|21261.63|21261.39|21261.39|0
1649076470000|2022-04-04 12:47:50|21261.44|21261.44|21261.45|21261.45|21261.66|21261.66|21261.44|21261.44|0
1649076480000|2022-04-04 12:48:00|21261.48|21261.48|21261.24|21261.24|21261.48|21261.48|21261.24|21261.24|0
1649076490000|2022-04-04 12:48:10|21261.17|21261.17|21260.92|21260.92|21261.28|21261.28|21260.92|21260.92|0
1649076500000|2022-04-04 12:48:20|21260.79|21260.79|21260.26|21260.26|21260.81|21260.81|21260.26|21260.26|0
1649076510000|2022-04-04 12:48:30|21260.3|21260.3|21260.83|21260.83|21260.87|21260.87|21260.3|21260.3|0
1649076520000|2022-04-04 12:48:40|21260.84|21260.84|21260.68|21260.68|21261.5|21261.5|21260.68|21260.68|0
1649076530000|2022-04-04 12:48:50|21260.51|21260.51|21260.44|21260.44|21260.51|21260.51|21260.44|21260.44|0
1649076540000|2022-04-04 12:49:00|21260.48|21260.48|21260.21|21260.21|21260.59|21260.59|21260.13|21260.13|0
1649076550000|2022-04-04 12:49:10|21260.33|21260.33|21260.53|21260.53|21260.61|21260.61|21260.33|21260.33|0
1649076560000|2022-04-04 12:49:20|21260.57|21260.57|21260.62|21260.62|21260.62|21260.62|21260.26|21260.26|0
1649076570000|2022-04-04 12:49:30|21260.48|21260.48|21261.25|21261.25|21261.55|21261.55|21260.48|21260.48|0
1649076580000|2022-04-04 12:49:40|21261.34|21261.34|21261.36|21261.36|21261.54|21261.54|21261.32|21261.32|0
1649076590000|2022-04-04 12:49:50|21261.31|21261.31|21261.1|21261.1|21261.31|21261.31|21261.06|21261.06|0
1649076600000|2022-04-04 12:50:00|21261.03|21261.03|21260.17|21260.17|21261.16|21261.16|21260.17|21260.17|0
1649076610000|2022-04-04 12:50:10|21260.31|21260.31|21259.81|21259.81|21260.31|21260.31|21259.81|21259.81|0
1649076620000|2022-04-04 12:50:20|21259.88|21259.88|21260.22|21260.22|21260.22|21260.22|21259.88|21259.88|0
1649076630000|2022-04-04 12:50:30|21260.11|21260.11|21260.09|21260.09|21260.17|21260.17|21260.01|21260.01|0
1649076640000|2022-04-04 12:50:40|21260.11|21260.11|21260.27|21260.27|21260.27|21260.27|21260.06|21260.06|0
1649076650000|2022-04-04 12:50:50|21260.22|21260.22|21259.94|21259.94|21260.22|21260.22|21259.87|21259.87|0
1649076660000|2022-04-04 12:51:00|21259.85|21259.85|21259.08|21259.08|21260.03|21260.03|21259.08|21259.08|0
1649076670000|2022-04-04 12:51:10|21258.96|21258.96|21258.98|21258.98|21259.23|21259.23|21258.87|21258.87|0
1649076680000|2022-04-04 12:51:20|21258.86|21258.86|21259.28|21259.28|21259.28|21259.28|21258.86|21258.86|0
1649076690000|2022-04-04 12:51:30|21259.22|21259.22|21259.17|21259.17|21259.28|21259.28|21259.17|21259.17|0
1649076700000|2022-04-04 12:51:40|21259.34|21259.34|21259.69|21259.69|21259.69|21259.69|21259.26|21259.26|0
1649076710000|2022-04-04 12:51:50|21259.63|21259.63|21259.04|21259.04|21259.63|21259.63|21258.84|21258.84|0
1649076720000|2022-04-04 12:52:00|21259.09|21259.09|21258.92|21258.92|21259.09|21259.09|21258.92|21258.92|0
1649076730000|2022-04-04 12:52:10|21258.95|21258.95|21259.6|21259.6|21259.6|21259.6|21258.86|21258.86|0
1649076740000|2022-04-04 12:52:20|21259.65|21259.65|21259.23|21259.23|21259.65|21259.65|21259.23|21259.23|0
1649076750000|2022-04-04 12:52:30|21259.14|21259.14|21259.26|21259.26|21259.53|21259.53|21259.14|21259.14|0
1649076760000|2022-04-04 12:52:40|21259.32|21259.32|21259.19|21259.19|21259.32|21259.32|21259.19|21259.19|0
1649076770000|2022-04-04 12:52:50|21259.14|21259.14|21259.41|21259.41|21259.5|21259.5|21259.14|21259.14|0
1649076780000|2022-04-04 12:53:00|21259.37|21259.37|21259.31|21259.31|21259.57|21259.57|21259.03|21259.03|0
1649076790000|2022-04-04 12:53:10|21259.38|21259.38|21259.14|21259.14|21259.44|21259.44|21259.05|21259.05|0
1649076800000|2022-04-04 12:53:20|21259.31|21259.31|21259.2|21259.2|21259.31|21259.31|21259.1|21259.1|0
1649076810000|2022-04-04 12:53:30|21259.28|21259.28|21259.4|21259.4|21259.5|21259.5|21259.11|21259.11|0
1649076820000|2022-04-04 12:53:40|21259.3|21259.3|21258.74|21258.74|21259.3|21259.3|21258.74|21258.74|0
1649076830000|2022-04-04 12:53:50|21258.66|21258.66|21258.73|21258.73|21258.73|21258.73|21258.66|21258.66|0
1649076840000|2022-04-04 12:54:00|21258.74|21258.74|21259.01|21259.01|21259.01|21259.01|21258.68|21258.68|0
1649076850000|2022-04-04 12:54:10|21258.92|21258.92|21258.77|21258.77|21258.92|21258.92|21258.66|21258.66|0
1649076860000|2022-04-04 12:54:20|21258.72|21258.72|21259.05|21259.05|21259.05|21259.05|21258.72|21258.72|0
1649076870000|2022-04-04 12:54:30|21259.19|21259.19|21259.2|21259.2|21259.2|21259.2|21259.05|21259.05|0
1649076880000|2022-04-04 12:54:40|21259.13|21259.13|21259.04|21259.04|21259.25|21259.25|21259.04|21259.04|0
1649076890000|2022-04-04 12:54:50|21258.89|21258.89|21259|21259|21259|21259|21258.85|21258.85|0
1649076900000|2022-04-04 12:55:00|21258.92|21258.92|21259.11|21259.11|21259.11|21259.11|21258.87|21258.87|0
1649076910000|2022-04-04 12:55:10|21259.06|21259.06|21258.93|21258.93|21259.14|21259.14|21258.93|21258.93|0
1649076920000|2022-04-04 12:55:20|21258.87|21258.87|21258.97|21258.97|21258.97|21258.97|21258.78|21258.78|0
1649076930000|2022-04-04 12:55:30|21259|21259|21258.99|21258.99|21259.14|21259.14|21258.92|21258.92|0
1649076940000|2022-04-04 12:55:40|21259.16|21259.16|21259.06|21259.06|21259.35|21259.35|21259.02|21259.02|0
1649076950000|2022-04-04 12:55:50|21259|21259|21259.46|21259.46|21259.46|21259.46|21258.94|21258.94|0
1649076960000|2022-04-04 12:56:00|21259.31|21259.31|21259.09|21259.09|21259.33|21259.33|21259.09|21259.09|0
1649076970000|2022-04-04 12:56:10|21258.96|21258.96|21258.98|21258.98|21259.14|21259.14|21258.9|21258.9|0
1649076980000|2022-04-04 12:56:20|21259|21259|21258.75|21258.75|21259.03|21259.03|21258.67|21258.67|0
1649076990000|2022-04-04 12:56:30|21258.93|21258.93|21259.28|21259.28|21259.36|21259.36|21258.84|21258.84|0
1649077000000|2022-04-04 12:56:40|21259.24|21259.24|21259.1|21259.1|21259.31|21259.31|21258.99|21258.99|0
1649077010000|2022-04-04 12:56:50|21258.99|21258.99|21259.02|21259.02|21259.12|21259.12|21258.99|21258.99|0
1649077020000|2022-04-04 12:57:00|21258.99|21258.99|21258.91|21258.91|21259.32|21259.32|21258.8|21258.8|0
1649077030000|2022-04-04 12:57:10|21258.98|21258.98|21258.21|21258.21|21258.98|21258.98|21258.02|21258.02|0
1649077040000|2022-04-04 12:57:20|21258.14|21258.14|21258.3|21258.3|21258.3|21258.3|21258.02|21258.02|0
1649077050000|2022-04-04 12:57:30|21258.27|21258.27|21258.35|21258.35|21258.54|21258.54|21258.27|21258.27|0
1649077060000|2022-04-04 12:57:40|21258.32|21258.32|21258.82|21258.82|21258.82|21258.82|21258.32|21258.32|0
1649077070000|2022-04-04 12:57:50|21258.89|21258.89|21259.01|21259.01|21259.01|21259.01|21258.89|21258.89|0
1649077080000|2022-04-04 12:58:00|21258.89|21258.89|21258.08|21258.08|21258.9|21258.9|21258.08|21258.08|0
1649077090000|2022-04-04 12:58:10|21257.98|21257.98|21258.01|21258.01|21258.06|21258.06|21257.98|21257.98|0
1649077100000|2022-04-04 12:58:20|21258.29|21258.29|21258.7|21258.7|21258.7|21258.7|21258.29|21258.29|0
1649077110000|2022-04-04 12:58:30|21258.75|21258.75|21258.59|21258.59|21258.92|21258.92|21258.59|21258.59|0
1649077120000|2022-04-04 12:58:40|21258.53|21258.53|21258.23|21258.23|21258.59|21258.59|21258.23|21258.23|0
1649077130000|2022-04-04 12:58:50|21258.25|21258.25|21258.09|21258.09|21258.38|21258.38|21257.96|21257.96|0
1649077140000|2022-04-04 12:59:00|21258.17|21258.17|21258.02|21258.02|21258.17|21258.17|21257.88|21257.88|0
1649077150000|2022-04-04 12:59:10|21257.95|21257.95|21258.01|21258.01|21258.08|21258.08|21257.88|21257.88|0
1649077160000|2022-04-04 12:59:20|21258.09|21258.09|21257.86|21257.86|21258.14|21258.14|21257.79|21257.79|0
1649077170000|2022-04-04 12:59:30|21257.96|21257.96|21258.11|21258.11|21258.3|21258.3|21257.92|21257.92|0
1649077180000|2022-04-04 12:59:40|21257.97|21257.97|21257.38|21257.38|21258.05|21258.05|21257.38|21257.38|0
1649077190000|2022-04-04 12:59:50|21257.3|21257.3|21257.38|21257.38|21257.38|21257.38|21257.03|21257.03|0
1649077200000|2022-04-04 13:00:00|21257.57|21257.57|21257.28|21257.28|21257.57|21257.57|21257.28|21257.28|0
1649077210000|2022-04-04 13:00:10|21257.31|21257.31|21257.22|21257.22|21257.48|21257.48|21257.17|21257.17|0
1649077220000|2022-04-04 13:00:20|21257.15|21257.15|21256.97|21256.97|21257.17|21257.17|21256.97|21256.97|0
1649077230000|2022-04-04 13:00:30|21257.04|21257.04|21256.67|21256.67|21257.04|21257.04|21256.43|21256.43|0
1649077240000|2022-04-04 13:00:40|21256.64|21256.64|21256.95|21256.95|21257.03|21257.03|21256.64|21256.64|0
1649077250000|2022-04-04 13:00:50|21257.1|21257.1|21256.79|21256.79|21257.1|21257.1|21256.78|21256.78|0
1649077260000|2022-04-04 13:01:00|21256.73|21256.73|21256.81|21256.81|21256.81|21256.81|21256.72|21256.72|0
1649077270000|2022-04-04 13:01:10|21256.84|21256.84|21258.43|21258.43|21258.43|21258.43|21256.8|21256.8|0
1649077280000|2022-04-04 13:01:20|21258.37|21258.37|21258.41|21258.41|21258.8|21258.8|21258.27|21258.27|0
1649077290000|2022-04-04 13:01:30|21258.32|21258.32|21258.33|21258.33|21258.47|21258.47|21258.26|21258.26|0
1649077300000|2022-04-04 13:01:40|21258.16|21258.16|21258.41|21258.41|21258.53|21258.53|21258.11|21258.11|0
1649077310000|2022-04-04 13:01:50|21258.34|21258.34|21258.41|21258.41|21258.54|21258.54|21258.28|21258.28|0
1649077320000|2022-04-04 13:02:00|21258.38|21258.38|21258.26|21258.26|21258.41|21258.41|21257.89|21257.89|0
1649077330000|2022-04-04 13:02:10|21258.2|21258.2|21257.71|21257.71|21258.26|21258.26|21257.71|21257.71|0
1649077340000|2022-04-04 13:02:20|21257.64|21257.64|21257.98|21257.98|21257.98|21257.98|21257.62|21257.62|0
1649077350000|2022-04-04 13:02:30|21258|21258|21258.09|21258.09|21258.11|21258.11|21258|21258|0
1649077360000|2022-04-04 13:02:40|21258.16|21258.16|21257.98|21257.98|21258.16|21258.16|21257.91|21257.91|0
1649077370000|2022-04-04 13:02:50|21258.06|21258.06|21258.48|21258.48|21258.48|21258.48|21258.06|21258.06|0
1649077380000|2022-04-04 13:03:00|21258.51|21258.51|21258.41|21258.41|21258.59|21258.59|21258.41|21258.41|0
1649077390000|2022-04-04 13:03:10|21258.56|21258.56|21258.27|21258.27|21258.56|21258.56|21258.27|21258.27|0
1649077400000|2022-04-04 13:03:20|21258.4|21258.4|21258.47|21258.47|21258.5|21258.5|21258.32|21258.32|0
1649077410000|2022-04-04 13:03:30|21258.33|21258.33|21257.93|21257.93|21258.33|21258.33|21257.93|21257.93|0
1649077420000|2022-04-04 13:03:40|21258.09|21258.09|21258.37|21258.37|21258.41|21258.41|21258.09|21258.09|0
1649077430000|2022-04-04 13:03:50|21258.42|21258.42|21257.94|21257.94|21258.42|21258.42|21257.79|21257.79|0
1649077440000|2022-04-04 13:04:00|21258.03|21258.03|21258.4|21258.4|21258.4|21258.4|21258.03|21258.03|0
1649077450000|2022-04-04 13:04:10|21258.52|21258.52|21258.72|21258.72|21258.77|21258.77|21258.52|21258.52|0
1649077460000|2022-04-04 13:04:20|21258.65|21258.65|21258.74|21258.74|21258.79|21258.79|21258.65|21258.65|0
1649077470000|2022-04-04 13:04:30|21258.6|21258.6|21259.08|21259.08|21259.18|21259.18|21258.6|21258.6|0
1649077480000|2022-04-04 13:04:40|21259.1|21259.1|21258.79|21258.79|21259.2|21259.2|21258.79|21258.79|0
1649077490000|2022-04-04 13:04:50|21258.65|21258.65|21258.89|21258.89|21258.89|21258.89|21258.61|21258.61|0
1649077500000|2022-04-04 13:05:00|21258.94|21258.94|21259.65|21259.65|21259.65|21259.65|21258.91|21258.91|0
1649077510000|2022-04-04 13:05:10|21259.71|21259.71|21259.68|21259.68|21259.75|21259.75|21259.56|21259.56|0
1649077520000|2022-04-04 13:05:20|21259.74|21259.74|21259.58|21259.58|21259.96|21259.96|21259.58|21259.58|0
1649077530000|2022-04-04 13:05:30|21259.57|21259.57|21259.44|21259.44|21259.6|21259.6|21259.44|21259.44|0
1649077540000|2022-04-04 13:05:40|21259.28|21259.28|21259.51|21259.51|21259.54|21259.54|21259.28|21259.28|0
1649077550000|2022-04-04 13:05:50|21259.45|21259.45|21259.24|21259.24|21259.45|21259.45|21259.15|21259.15|0
1649077560000|2022-04-04 13:06:00|21259.21|21259.21|21259.69|21259.69|21259.69|21259.69|21259.21|21259.21|0
1649077570000|2022-04-04 13:06:10|21259.8|21259.8|21260.15|21260.15|21260.15|21260.15|21259.8|21259.8|0
1649077580000|2022-04-04 13:06:20|21260.22|21260.22|21259.89|21259.89|21260.22|21260.22|21259.89|21259.89|0
1649077590000|2022-04-04 13:06:30|21259.96|21259.96|21260.09|21260.09|21260.09|21260.09|21259.78|21259.78|0
1649077610000|2022-04-04 13:06:50|21259.95|21259.95|21260.01|21260.01|21260.01|21260.01|21259.81|21259.81|0
1649077620000|2022-04-04 13:07:00|21259.95|21259.95|21259.9|21259.9|21260.18|21260.18|21259.9|21259.9|0
1649077630000|2022-04-04 13:07:10|21260.04|21260.04|21259.65|21259.65|21260.07|21260.07|21259.65|21259.65|0
1649077640000|2022-04-04 13:07:20|21259.75|21259.75|21260.28|21260.28|21260.28|21260.28|21259.75|21259.75|0
1649077650000|2022-04-04 13:07:30|21260.43|21260.43|21260.37|21260.37|21260.45|21260.45|21260.33|21260.33|0
1649077660000|2022-04-04 13:07:40|21260.45|21260.45|21259.98|21259.98|21260.58|21260.58|21259.98|21259.98|0
1649077670000|2022-04-04 13:07:50|21259.9|21259.9|21259.75|21259.75|21259.9|21259.9|21259.73|21259.73|0
1649077680000|2022-04-04 13:08:00|21259.68|21259.68|21259.91|21259.91|21259.91|21259.91|21259.66|21259.66|0
1649077690000|2022-04-04 13:08:10|21259.8|21259.8|21260.12|21260.12|21260.22|21260.22|21259.68|21259.68|0
1649077700000|2022-04-04 13:08:20|21260.07|21260.07|21260.1|21260.1|21260.19|21260.19|21260.02|21260.02|0
1649077710000|2022-04-04 13:08:30|21259.98|21259.98|21260|21260|21260.03|21260.03|21259.93|21259.93|0
1649077720000|2022-04-04 13:08:40|21260.05|21260.05|21260.1|21260.1|21260.1|21260.1|21260.01|21260.01|0
1649077730000|2022-04-04 13:08:50|21260.18|21260.18|21260.31|21260.31|21260.41|21260.41|21260.18|21260.18|0
1649077740000|2022-04-04 13:09:00|21260.36|21260.36|21260.67|21260.67|21260.74|21260.74|21260.36|21260.36|0
1649077750000|2022-04-04 13:09:10|21260.75|21260.75|21261.14|21261.14|21261.17|21261.17|21260.75|21260.75|0
1649077760000|2022-04-04 13:09:20|21261.18|21261.18|21261.77|21261.77|21261.77|21261.77|21261.18|21261.18|0
1649077770000|2022-04-04 13:09:30|21261.87|21261.87|21261.8|21261.8|21261.92|21261.92|21261.64|21261.64|0
1649077780000|2022-04-04 13:09:40|21261.77|21261.77|21262.03|21262.03|21262.09|21262.09|21261.77|21261.77|0
1649077790000|2022-04-04 13:09:50|21262.08|21262.08|21262.06|21262.06|21262.08|21262.08|21261.86|21261.86|0
1649077800000|2022-04-04 13:10:00|21262.11|21262.11|21262.56|21262.56|21262.56|21262.56|21262.11|21262.11|0
1649077810000|2022-04-04 13:10:10|21262.63|21262.63|21264.34|21264.34|21264.34|21264.34|21262.63|21262.63|0
1649077820000|2022-04-04 13:10:20|21264.37|21264.37|21265.13|21265.13|21265.13|21265.13|21264.31|21264.31|0
1649077830000|2022-04-04 13:10:30|21265.18|21265.18|21265.09|21265.09|21265.45|21265.45|21265.09|21265.09|0
1649077840000|2022-04-04 13:10:40|21265.13|21265.13|21265.02|21265.02|21265.13|21265.13|21265.02|21265.02|0
1649077850000|2022-04-04 13:10:50|21265.13|21265.13|21265.29|21265.29|21265.29|21265.29|21265.13|21265.13|0
1649077860000|2022-04-04 13:11:00|21265.33|21265.33|21266|21266|21266|21266|21265.32|21265.32|0
1649077870000|2022-04-04 13:11:10|21265.92|21265.92|21265.85|21265.85|21266.14|21266.14|21265.85|21265.85|0
1649077880000|2022-04-04 13:11:20|21265.98|21265.98|21266.34|21266.34|21266.34|21266.34|21265.98|21265.98|0
1649077890000|2022-04-04 13:11:30|21266.45|21266.45|21267.4|21267.4|21267.6|21267.6|21266.45|21266.45|0
1649077900000|2022-04-04 13:11:40|21267.47|21267.47|21268.38|21268.38|21268.38|21268.38|21267.47|21267.47|0
1649077910000|2022-04-04 13:11:50|21268.57|21268.57|21269.9|21269.9|21269.9|21269.9|21268.57|21268.57|0
1649077920000|2022-04-04 13:12:00|21269.94|21269.94|21270.05|21270.05|21270.34|21270.34|21269.94|21269.94|0
1649077930000|2022-04-04 13:12:10|21270.1|21270.1|21270.76|21270.76|21270.76|21270.76|21270.1|21270.1|0
1649077940000|2022-04-04 13:12:20|21270.91|21270.91|21272.15|21272.15|21272.19|21272.19|21270.91|21270.91|0
1649077950000|2022-04-04 13:12:30|21272.11|21272.11|21272.35|21272.35|21272.47|21272.47|21272.09|21272.09|0
1649077960000|2022-04-04 13:12:40|21272.44|21272.44|21272.44|21272.44|21272.44|21272.44|21272.28|21272.28|0
1649077970000|2022-04-04 13:12:50|21272.48|21272.48|21273.9|21273.9|21273.9|21273.9|21272.17|21272.17|0
1649077980000|2022-04-04 13:13:00|21273.96|21273.96|21274.94|21274.94|21274.94|21274.94|21273.96|21273.96|0
1649077990000|2022-04-04 13:13:10|21274.97|21274.97|21275.4|21275.4|21275.4|21275.4|21274.81|21274.81|0
1649078000000|2022-04-04 13:13:20|21275.55|21275.55|21275.52|21275.52|21275.78|21275.78|21275.52|21275.52|0
1649078010000|2022-04-04 13:13:30|21275.6|21275.6|21276.01|21276.01|21276.11|21276.11|21275.58|21275.58|0
1649078020000|2022-04-04 13:13:40|21276.13|21276.13|21276.27|21276.27|21276.37|21276.37|21276.13|21276.13|0
1649078030000|2022-04-04 13:13:50|21276.31|21276.31|21276.93|21276.93|21276.93|21276.93|21276.13|21276.13|0
1649078040000|2022-04-04 13:14:00|21276.99|21276.99|21277.78|21277.78|21277.78|21277.78|21276.93|21276.93|0
1649078050000|2022-04-04 13:14:10|21277.7|21277.7|21277.83|21277.83|21277.89|21277.89|21277.65|21277.65|0
1649078060000|2022-04-04 13:14:20|21277.73|21277.73|21278.05|21278.05|21278.14|21278.14|21277.73|21277.73|0
1649078070000|2022-04-04 13:14:30|21278.16|21278.16|21278.61|21278.61|21278.65|21278.65|21278.16|21278.16|0
1649078080000|2022-04-04 13:14:40|21278.76|21278.76|21279.45|21279.45|21279.45|21279.45|21278.7|21278.7|0
1649078090000|2022-04-04 13:14:50|21279.33|21279.33|21279.38|21279.38|21279.67|21279.67|21279.33|21279.33|0
1649078100000|2022-04-04 13:15:00|21279.31|21279.31|21279.69|21279.69|21279.78|21279.78|21279.23|21279.23|0
1649078110000|2022-04-04 13:15:10|21279.77|21279.77|21280.09|21280.09|21280.09|21280.09|21279.56|21279.56|0
1649078120000|2022-04-04 13:15:20|21280.13|21280.13|21280.11|21280.11|21280.13|21280.13|21280.11|21280.11|0
1649078130000|2022-04-04 13:15:30|21280.07|21280.07|21280.09|21280.09|21280.2|21280.2|21280.01|21280.01|0
1649078140000|2022-04-04 13:15:40|21280.16|21280.16|21280.56|21280.56|21280.56|21280.56|21280.16|21280.16|0
1649078150000|2022-04-04 13:15:50|21280.41|21280.41|21280.26|21280.26|21280.51|21280.51|21280.16|21280.16|0
1649078160000|2022-04-04 13:16:00|21280.35|21280.35|21280.71|21280.71|21280.71|21280.71|21280.35|21280.35|0
1649078170000|2022-04-04 13:16:10|21280.59|21280.59|21279.86|21279.86|21280.59|21280.59|21279.86|21279.86|0
1649078180000|2022-04-04 13:16:20|21279.93|21279.93|21280.01|21280.01|21280.01|21280.01|21279.82|21279.82|0
1649078190000|2022-04-04 13:16:30|21279.82|21279.82|21280.21|21280.21|21280.39|21280.39|21279.6|21279.6|0
1649078200000|2022-04-04 13:16:40|21280.29|21280.29|21280.81|21280.81|21280.81|21280.81|21280.29|21280.29|0
1649078210000|2022-04-04 13:16:50|21280.77|21280.77|21280.75|21280.75|21280.79|21280.79|21280.4|21280.4|0
1649078220000|2022-04-04 13:17:00|21280.72|21280.72|21280.8|21280.8|21280.93|21280.93|21280.69|21280.69|0
1649078230000|2022-04-04 13:17:10|21281.3|21281.3|21281.68|21281.68|21281.68|21281.68|21281.3|21281.3|0
1649078240000|2022-04-04 13:17:20|21281.64|21281.64|21281.44|21281.44|21281.85|21281.85|21281.44|21281.44|0
1649078250000|2022-04-04 13:17:30|21281.38|21281.38|21281.14|21281.14|21281.44|21281.44|21281.14|21281.14|0
1649078260000|2022-04-04 13:17:40|21281.12|21281.12|21281.31|21281.31|21281.41|21281.41|21280.97|21280.97|0
1649078270000|2022-04-04 13:17:50|21281.26|21281.26|21280.95|21280.95|21281.41|21281.41|21280.95|21280.95|0
1649078280000|2022-04-04 13:18:00|21281|21281|21280.83|21280.83|21281.12|21281.12|21280.29|21280.29|0
1649078290000|2022-04-04 13:18:10|21280.85|21280.85|21280.88|21280.88|21281.06|21281.06|21280.72|21280.72|0
1649078300000|2022-04-04 13:18:20|21280.8|21280.8|21280.75|21280.75|21280.81|21280.81|21280.68|21280.68|0
1649078310000|2022-04-04 13:18:30|21281.01|21281.01|21281.1|21281.1|21281.26|21281.26|21280.92|21280.92|0
1649078320000|2022-04-04 13:18:40|21280.88|21280.88|21281.01|21281.01|21281.04|21281.04|21280.88|21280.88|0
1649078330000|2022-04-04 13:18:50|21280.81|21280.81|21281.21|21281.21|21281.21|21281.21|21280.81|21280.81|0
1649078340000|2022-04-04 13:19:00|21281.06|21281.06|21280.72|21280.72|21281.15|21281.15|21280.65|21280.65|0
1649078350000|2022-04-04 13:19:10|21280.67|21280.67|21280.65|21280.65|21280.77|21280.77|21280.65|21280.65|0
1649078360000|2022-04-04 13:19:20|21280.88|21280.88|21280.69|21280.69|21280.88|21280.88|21280.69|21280.69|0
1649078370000|2022-04-04 13:19:30|21280.73|21280.73|21280.7|21280.7|21280.8|21280.8|21280.67|21280.67|0
1649078380000|2022-04-04 13:19:40|21280.73|21280.73|21280.53|21280.53|21280.73|21280.73|21280.53|21280.53|0
1649078390000|2022-04-04 13:19:50|21280.71|21280.71|21280.9|21280.9|21280.9|21280.9|21280.71|21280.71|0
1649078400000|2022-04-04 13:20:00|21280.94|21280.94|21280.2|21280.2|21280.98|21280.98|21280.11|21280.11|0
1649078410000|2022-04-04 13:20:10|21280.28|21280.28|21280.16|21280.16|21280.42|21280.42|21279.89|21279.89|0
1649078420000|2022-04-04 13:20:20|21280.13|21280.13|21279.45|21279.45|21280.15|21280.15|21279.45|21279.45|0
1649078430000|2022-04-04 13:20:30|21279.48|21279.48|21279.47|21279.47|21279.69|21279.69|21279.47|21279.47|0
1649078440000|2022-04-04 13:20:40|21279.36|21279.36|21279.17|21279.17|21279.51|21279.51|21279.01|21279.01|0
1649078450000|2022-04-04 13:20:50|21279.23|21279.23|21279.26|21279.26|21279.29|21279.29|21279.18|21279.18|0
1649078460000|2022-04-04 13:21:00|21279.3|21279.3|21279.1|21279.1|21279.34|21279.34|21279.1|21279.1|0
1649078470000|2022-04-04 13:21:10|21279.25|21279.25|21279.93|21279.93|21279.93|21279.93|21279.19|21279.19|0
1649078480000|2022-04-04 13:21:20|21280.14|21280.14|21280.51|21280.51|21280.51|21280.51|21280.14|21280.14|0
1649078490000|2022-04-04 13:21:30|21280.61|21280.61|21280.47|21280.47|21280.61|21280.61|21280.36|21280.36|0
1649078500000|2022-04-04 13:21:40|21280.55|21280.55|21281.36|21281.36|21281.36|21281.36|21280.43|21280.43|0
1649078510000|2022-04-04 13:21:50|21281.4|21281.4|21282.56|21282.56|21282.56|21282.56|21281.27|21281.27|0
1649078520000|2022-04-04 13:22:00|21282.72|21282.72|21282.98|21282.98|21283.24|21283.24|21282.72|21282.72|0
1649078530000|2022-04-04 13:22:10|21282.83|21282.83|21283.27|21283.27|21283.27|21283.27|21282.83|21282.83|0
1649078540000|2022-04-04 13:22:20|21283.4|21283.4|21283.62|21283.62|21283.62|21283.62|21283.4|21283.4|0
1649078550000|2022-04-04 13:22:30|21283.66|21283.66|21284.5|21284.5|21284.5|21284.5|21283.53|21283.53|0
1649078560000|2022-04-04 13:22:40|21284.42|21284.42|21284.36|21284.36|21284.61|21284.61|21284.27|21284.27|0
1649078570000|2022-04-04 13:22:50|21284.21|21284.21|21284.52|21284.52|21284.53|21284.53|21284.03|21284.03|0
1649078580000|2022-04-04 13:23:00|21284.55|21284.55|21284.75|21284.75|21284.75|21284.75|21284.5|21284.5|0
1649078590000|2022-04-04 13:23:10|21284.82|21284.82|21284.3|21284.3|21285.23|21285.23|21284.3|21284.3|0
1649078600000|2022-04-04 13:23:20|21284.16|21284.16|21283.96|21283.96|21284.31|21284.31|21283.96|21283.96|0
1649078610000|2022-04-04 13:23:30|21283.99|21283.99|21284.12|21284.12|21284.23|21284.23|21283.92|21283.92|0
1649078620000|2022-04-04 13:23:40|21284.14|21284.14|21284.47|21284.47|21284.47|21284.47|21284.14|21284.14|0
1649078630000|2022-04-04 13:23:50|21284.56|21284.56|21284.68|21284.68|21284.68|21284.68|21284.53|21284.53|0
1649078640000|2022-04-04 13:24:00|21284.73|21284.73|21284.09|21284.09|21284.73|21284.73|21284.02|21284.02|0
1649078650000|2022-04-04 13:24:10|21284.24|21284.24|21284.62|21284.62|21284.62|21284.62|21284.24|21284.24|0
1649078660000|2022-04-04 13:24:20|21284.57|21284.57|21284.91|21284.91|21284.99|21284.99|21284.57|21284.57|0
1649078670000|2022-04-04 13:24:30|21284.77|21284.77|21285.36|21285.36|21285.36|21285.36|21284.77|21284.77|0
1649078680000|2022-04-04 13:24:40|21285.54|21285.54|21285.67|21285.67|21285.82|21285.82|21285.38|21285.38|0
1649078690000|2022-04-04 13:24:50|21285.89|21285.89|21285.61|21285.61|21286.08|21286.08|21285.61|21285.61|0
1649078700000|2022-04-04 13:25:00|21285.68|21285.68|21285.24|21285.24|21285.68|21285.68|21285.11|21285.11|0
1649078710000|2022-04-04 13:25:10|21285.44|21285.44|21285.26|21285.26|21285.49|21285.49|21285.16|21285.16|0
1649078720000|2022-04-04 13:25:20|21285.37|21285.37|21285.4|21285.4|21285.7|21285.7|21285.37|21285.37|0
1649078730000|2022-04-04 13:25:30|21285.34|21285.34|21285.48|21285.48|21285.55|21285.55|21285.34|21285.34|0
1649078740000|2022-04-04 13:25:40|21286.07|21286.07|21285.68|21285.68|21286.23|21286.23|21285.57|21285.57|0
1649078750000|2022-04-04 13:25:50|21285.7|21285.7|21285.54|21285.54|21285.72|21285.72|21285.51|21285.51|0
1649078760000|2022-04-04 13:26:00|21285.61|21285.61|21285.85|21285.85|21285.85|21285.85|21285.15|21285.15|0
1649078770000|2022-04-04 13:26:10|21285.81|21285.81|21285.94|21285.94|21286.2|21286.2|21285.81|21285.81|0
1649078780000|2022-04-04 13:26:20|21285.84|21285.84|21286.1|21286.1|21286.1|21286.1|21285.83|21285.83|0
1649078790000|2022-04-04 13:26:30|21286|21286|21286.31|21286.31|21286.31|21286.31|21286|21286|0
1649078800000|2022-04-04 13:26:40|21286.27|21286.27|21286.57|21286.57|21286.57|21286.57|21286.27|21286.27|0
1649078810000|2022-04-04 13:26:50|21286.64|21286.64|21286.91|21286.91|21286.94|21286.94|21286.64|21286.64|0
1649078820000|2022-04-04 13:27:00|21287.06|21287.06|21287.03|21287.03|21287.48|21287.48|21286.95|21286.95|0
1649078830000|2022-04-04 13:27:10|21287.08|21287.08|21287.35|21287.35|21287.35|21287.35|21286.9|21286.9|0
1649078840000|2022-04-04 13:27:20|21287.47|21287.47|21287.09|21287.09|21287.49|21287.49|21287.09|21287.09|0
1649078850000|2022-04-04 13:27:30|21287.04|21287.04|21286.64|21286.64|21287.04|21287.04|21286.64|21286.64|0
1649078860000|2022-04-04 13:27:40|21286.54|21286.54|21285.98|21285.98|21286.54|21286.54|21285.92|21285.92|0
1649078870000|2022-04-04 13:27:50|21285.95|21285.95|21285.27|21285.27|21285.95|21285.95|21285.27|21285.27|0
1649078880000|2022-04-04 13:28:00|21285.23|21285.23|21284.89|21284.89|21285.23|21285.23|21284.85|21284.85|0
1649078890000|2022-04-04 13:28:10|21284.85|21284.85|21284.87|21284.87|21284.87|21284.87|21284.85|21284.85|0
1649078900000|2022-04-04 13:28:20|21284.84|21284.84|21284.8|21284.8|21284.84|21284.84|21284.56|21284.56|0
1649078910000|2022-04-04 13:28:30|21284.89|21284.89|21284.98|21284.98|21285.08|21285.08|21284.78|21284.78|0
1649078920000|2022-04-04 13:28:40|21284.92|21284.92|21285.06|21285.06|21285.08|21285.08|21284.81|21284.81|0
1649078930000|2022-04-04 13:28:50|21285.13|21285.13|21284.77|21284.77|21285.13|21285.13|21284.76|21284.76|0
1649078940000|2022-04-04 13:29:00|21284.81|21284.81|21284.42|21284.42|21284.86|21284.86|21284.4|21284.4|0
1649078950000|2022-04-04 13:29:10|21284.52|21284.52|21284.25|21284.25|21284.52|21284.52|21284.07|21284.07|0
1649078960000|2022-04-04 13:29:20|21284.09|21284.09|21284.15|21284.15|21284.37|21284.37|21284.01|21284.01|0
1649078970000|2022-04-04 13:29:30|21284.1|21284.1|21283.71|21283.71|21284.1|21284.1|21283.71|21283.71|0
1649078980000|2022-04-04 13:29:40|21283.81|21283.81|21283.88|21283.88|21284.61|21284.61|21283.81|21283.81|0
1649078990000|2022-04-04 13:29:50|21283.7|21283.7|21282.13|21282.13|21283.7|21283.7|21282.13|21282.13|0
1649079000000|2022-04-04 13:30:00|21282.39|21282.39|21281.45|21281.45|21282.62|21282.62|21281.3|21281.3|0
1649079010000|2022-04-04 13:30:10|21281.2|21281.2|21279.09|21279.09|21281.66|21281.66|21279.09|21279.09|0
1649079020000|2022-04-04 13:30:20|21279.05|21279.05|21278.51|21278.51|21279.05|21279.05|21278.43|21278.43|0
1649079030000|2022-04-04 13:30:30|21278.33|21278.33|21278.08|21278.08|21278.42|21278.42|21278.03|21278.03|0
1649079040000|2022-04-04 13:30:40|21278.02|21278.02|21277.54|21277.54|21278.02|21278.02|21276.93|21276.93|0
1649079050000|2022-04-04 13:30:50|21277.61|21277.61|21277.6|21277.6|21277.89|21277.89|21277.6|21277.6|0
1649079060000|2022-04-04 13:31:00|21277.63|21277.63|21275.94|21275.94|21277.63|21277.63|21275.94|21275.94|0
1649079070000|2022-04-04 13:31:10|21275.76|21275.76|21273.91|21273.91|21275.76|21275.76|21273.89|21273.89|0
1649079080000|2022-04-04 13:31:20|21274|21274|21272.42|21272.42|21274|21274|21272.42|21272.42|0
1649079090000|2022-04-04 13:31:30|21272.56|21272.56|21273.12|21273.12|21273.27|21273.27|21272.54|21272.54|0
1649079100000|2022-04-04 13:31:40|21273.2|21273.2|21273.02|21273.02|21273.21|21273.21|21272.62|21272.62|0
1649079110000|2022-04-04 13:31:50|21272.89|21272.89|21273.51|21273.51|21273.73|21273.73|21272.89|21272.89|0
1649079120000|2022-04-04 13:32:00|21273.83|21273.83|21274.18|21274.18|21274.22|21274.22|21273.82|21273.82|0
1649079130000|2022-04-04 13:32:10|21274.15|21274.15|21274.27|21274.27|21274.65|21274.65|21274.15|21274.15|0
1649079140000|2022-04-04 13:32:20|21274.15|21274.15|21273.83|21273.83|21274.15|21274.15|21273.37|21273.37|0
1649079150000|2022-04-04 13:32:30|21273.77|21273.77|21273.53|21273.53|21273.86|21273.86|21273.53|21273.53|0
1649079160000|2022-04-04 13:32:40|21273.55|21273.55|21273.99|21273.99|21274.08|21274.08|21273.55|21273.55|0
1649079170000|2022-04-04 13:32:50|21273.9|21273.9|21274.64|21274.64|21274.64|21274.64|21273.86|21273.86|0
1649079180000|2022-04-04 13:33:00|21274.74|21274.74|21275.16|21275.16|21275.23|21275.23|21274.74|21274.74|0
1649079190000|2022-04-04 13:33:10|21275.2|21275.2|21275.31|21275.31|21275.36|21275.36|21275.02|21275.02|0
1649079200000|2022-04-04 13:33:20|21275.18|21275.18|21275.38|21275.38|21275.72|21275.72|21275.18|21275.18|0
1649079210000|2022-04-04 13:33:30|21275.27|21275.27|21275.51|21275.51|21275.77|21275.77|21275.27|21275.27|0
1649079220000|2022-04-04 13:33:40|21275.46|21275.46|21274.91|21274.91|21275.46|21275.46|21274.84|21274.84|0
1649079230000|2022-04-04 13:33:50|21274.86|21274.86|21274.37|21274.37|21274.86|21274.86|21274.28|21274.28|0
1649079240000|2022-04-04 13:34:00|21274.11|21274.11|21270.27|21270.27|21274.11|21274.11|21270.22|21270.22|0
1649079250000|2022-04-04 13:34:10|21270.42|21270.42|21269.76|21269.76|21270.42|21270.42|21269.68|21269.68|0
1649079260000|2022-04-04 13:34:20|21269.9|21269.9|21270.36|21270.36|21270.38|21270.38|21269.68|21269.68|0
1649079270000|2022-04-04 13:34:30|21270.04|21270.04|21270.08|21270.08|21270.31|21270.31|21270.04|21270.04|0
1649079280000|2022-04-04 13:34:40|21269.85|21269.85|21270.05|21270.05|21270.09|21270.09|21269.72|21269.72|0
1649079290000|2022-04-04 13:34:50|21270.02|21270.02|21270.38|21270.38|21270.55|21270.55|21270.01|21270.01|0
1649079300000|2022-04-04 13:35:00|21270.35|21270.35|21269.9|21269.9|21270.35|21270.35|21269.66|21269.66|0
1649079310000|2022-04-04 13:35:10|21269.79|21269.79|21270.58|21270.58|21270.58|21270.58|21269.18|21269.18|0
1649079320000|2022-04-04 13:35:20|21270.63|21270.63|21270.72|21270.72|21271.26|21271.26|21270.63|21270.63|0
1649079330000|2022-04-04 13:35:30|21270.61|21270.61|21269.62|21269.62|21270.61|21270.61|21269.62|21269.62|0
1649079340000|2022-04-04 13:35:40|21269.71|21269.71|21270.25|21270.25|21270.25|21270.25|21269.5|21269.5|0
1649079350000|2022-04-04 13:35:50|21270.23|21270.23|21269.16|21269.16|21270.23|21270.23|21269.16|21269.16|0
1649079360000|2022-04-04 13:36:00|21269.23|21269.23|21268.41|21268.41|21269.23|21269.23|21268.35|21268.35|0
1649079370000|2022-04-04 13:36:10|21268.29|21268.29|21267.53|21267.53|21268.63|21268.63|21267.53|21267.53|0
1649079380000|2022-04-04 13:36:20|21267.22|21267.22|21268.8|21268.8|21268.8|21268.8|21267.22|21267.22|0
1649079390000|2022-04-04 13:36:30|21268.78|21268.78|21270.45|21270.45|21270.45|21270.45|21268.78|21268.78|0
1649079400000|2022-04-04 13:36:40|21270.57|21270.57|21270.52|21270.52|21270.64|21270.64|21270.21|21270.21|0
1649079410000|2022-04-04 13:36:50|21270.61|21270.61|21270.69|21270.69|21270.95|21270.95|21270.37|21270.37|0
1649079420000|2022-04-04 13:37:00|21270.64|21270.64|21270.9|21270.9|21270.98|21270.98|21270.46|21270.46|0
1649079430000|2022-04-04 13:37:10|21270.86|21270.86|21270.19|21270.19|21271.21|21271.21|21270.19|21270.19|0
1649079440000|2022-04-04 13:37:20|21270.12|21270.12|21270.07|21270.07|21270.29|21270.29|21269.91|21269.91|0
1649079450000|2022-04-04 13:37:30|21269.96|21269.96|21270.3|21270.3|21270.36|21270.36|21269.96|21269.96|0
1649079460000|2022-04-04 13:37:40|21270.14|21270.14|21270.22|21270.22|21270.43|21270.43|21269.93|21269.93|0
1649079470000|2022-04-04 13:37:50|21270.07|21270.07|21270.37|21270.37|21270.59|21270.59|21269.96|21269.96|0
1649079480000|2022-04-04 13:38:00|21270.29|21270.29|21270.97|21270.97|21271.17|21271.17|21270.14|21270.14|0
1649079490000|2022-04-04 13:38:10|21270.87|21270.87|21273.98|21273.98|21273.98|21273.98|21270.85|21270.85|0
1649079500000|2022-04-04 13:38:20|21274.02|21274.02|21275.92|21275.92|21275.92|21275.92|21274.02|21274.02|0
1649079510000|2022-04-04 13:38:30|21276.02|21276.02|21276.16|21276.16|21276.16|21276.16|21275.92|21275.92|0
1649079520000|2022-04-04 13:38:40|21276.12|21276.12|21276.99|21276.99|21276.99|21276.99|21276.12|21276.12|0
1649079530000|2022-04-04 13:38:50|21277.38|21277.38|21278.31|21278.31|21278.31|21278.31|21277.38|21277.38|0
1649079540000|2022-04-04 13:39:00|21278.38|21278.38|21279.95|21279.95|21279.95|21279.95|21278.32|21278.32|0
1649079550000|2022-04-04 13:39:10|21280.01|21280.01|21279.73|21279.73|21280.26|21280.26|21279.73|21279.73|0
1649079560000|2022-04-04 13:39:20|21279.78|21279.78|21280.07|21280.07|21280.07|21280.07|21279.56|21279.56|0
1649079570000|2022-04-04 13:39:30|21280.01|21280.01|21277.24|21277.24|21280.04|21280.04|21277.24|21277.24|0
1649079580000|2022-04-04 13:39:40|21277.19|21277.19|21276.49|21276.49|21277.27|21277.27|21276.31|21276.31|0
1649079590000|2022-04-04 13:39:50|21276.52|21276.52|21276.37|21276.37|21276.76|21276.76|21276.27|21276.27|0
1649079600000|2022-04-04 13:40:00|21276.42|21276.42|21277.22|21277.22|21277.39|21277.39|21276.19|21276.19|0
1649079610000|2022-04-04 13:40:10|21277.23|21277.23|21278.65|21278.65|21278.65|21278.65|21277.23|21277.23|0
1649079620000|2022-04-04 13:40:20|21278.72|21278.72|21279.23|21279.23|21279.32|21279.32|21278.65|21278.65|0
1649079630000|2022-04-04 13:40:30|21279.17|21279.17|21279.66|21279.66|21279.78|21279.78|21279.14|21279.14|0
1649079640000|2022-04-04 13:40:40|21278.95|21278.95|21279.35|21279.35|21279.37|21279.37|21278.95|21278.95|0
1649079650000|2022-04-04 13:40:50|21279.18|21279.18|21278.6|21278.6|21279.18|21279.18|21278.19|21278.19|0
1649079660000|2022-04-04 13:41:00|21278.72|21278.72|21278.98|21278.98|21279.05|21279.05|21278.54|21278.54|0
1649079670000|2022-04-04 13:41:10|21279.06|21279.06|21279.5|21279.5|21279.5|21279.5|21279.06|21279.06|0
1649079680000|2022-04-04 13:41:20|21279.54|21279.54|21280.54|21280.54|21280.69|21280.69|21279.54|21279.54|0
1649079690000|2022-04-04 13:41:30|21280.6|21280.6|21281.16|21281.16|21281.33|21281.33|21280.6|21280.6|0
1649079700000|2022-04-04 13:41:40|21281.21|21281.21|21281.12|21281.12|21281.29|21281.29|21281.05|21281.05|0
1649079710000|2022-04-04 13:41:50|21281.09|21281.09|21281.17|21281.17|21281.35|21281.35|21281.03|21281.03|0
1649079720000|2022-04-04 13:42:00|21281.07|21281.07|21281.27|21281.27|21281.28|21281.28|21280.87|21280.87|0
1649079730000|2022-04-04 13:42:10|21281.2|21281.2|21281.28|21281.28|21281.42|21281.42|21281.15|21281.15|0
1649079740000|2022-04-04 13:42:20|21281.17|21281.17|21280.08|21280.08|21281.17|21281.17|21279.97|21279.97|0
1649079750000|2022-04-04 13:42:30|21280.11|21280.11|21280.26|21280.26|21280.26|21280.26|21279.97|21279.97|0
1649079760000|2022-04-04 13:42:40|21280.31|21280.31|21280.14|21280.14|21280.45|21280.45|21280.14|21280.14|0
1649079770000|2022-04-04 13:42:50|21280.09|21280.09|21280.06|21280.06|21280.13|21280.13|21279.76|21279.76|0
1649079780000|2022-04-04 13:43:00|21280.02|21280.02|21280|21280|21280.37|21280.37|21279.94|21279.94|0
1649079790000|2022-04-04 13:43:10|21279.72|21279.72|21280.57|21280.57|21280.57|21280.57|21279.39|21279.39|0
1649079800000|2022-04-04 13:43:20|21280.61|21280.61|21281.29|21281.29|21281.35|21281.35|21280.61|21280.61|0
1649079810000|2022-04-04 13:43:30|21281.2|21281.2|21282.09|21282.09|21282.09|21282.09|21281.2|21281.2|0
1649079820000|2022-04-04 13:43:40|21282.27|21282.27|21284.15|21284.15|21284.15|21284.15|21282.27|21282.27|0
1649079830000|2022-04-04 13:43:50|21284.26|21284.26|21285.51|21285.51|21285.51|21285.51|21284.25|21284.25|0
1649079840000|2022-04-04 13:44:00|21285.54|21285.54|21286.65|21286.65|21286.67|21286.67|21285.54|21285.54|0
1649079850000|2022-04-04 13:44:10|21286.6|21286.6|21287.73|21287.73|21287.88|21287.88|21286.56|21286.56|0
1649079860000|2022-04-04 13:44:20|21287.91|21287.91|21288.55|21288.55|21288.65|21288.65|21287.9|21287.9|0
1649079870000|2022-04-04 13:44:30|21288.51|21288.51|21288.28|21288.28|21288.51|21288.51|21288.28|21288.28|0
1649079880000|2022-04-04 13:44:40|21288.37|21288.37|21288.74|21288.74|21289.09|21289.09|21288.37|21288.37|0
1649079890000|2022-04-04 13:44:50|21288.65|21288.65|21289.34|21289.34|21289.34|21289.34|21288.58|21288.58|0
1649079900000|2022-04-04 13:45:00|21289.41|21289.41|21289.57|21289.57|21289.67|21289.67|21289.25|21289.25|0
1649079910000|2022-04-04 13:45:10|21289.72|21289.72|21290.35|21290.35|21290.41|21290.41|21289.72|21289.72|0
1649079920000|2022-04-04 13:45:20|21290.47|21290.47|21289|21289|21290.47|21290.47|21289|21289|0
1649079930000|2022-04-04 13:45:30|21289.09|21289.09|21288.86|21288.86|21289.09|21289.09|21288.86|21288.86|0
1649079940000|2022-04-04 13:45:40|21288.73|21288.73|21290.24|21290.24|21290.26|21290.26|21288.73|21288.73|0
1649079950000|2022-04-04 13:45:50|21290.48|21290.48|21291.04|21291.04|21291.15|21291.15|21290.48|21290.48|0
1649079960000|2022-04-04 13:46:00|21291.11|21291.11|21290.9|21290.9|21291.16|21291.16|21290.85|21290.85|0
1649079970000|2022-04-04 13:46:10|21290.98|21290.98|21291.22|21291.22|21291.33|21291.33|21290.98|21290.98|0
1649079980000|2022-04-04 13:46:20|21291.11|21291.11|21291.33|21291.33|21291.38|21291.38|21291.05|21291.05|0
1649079990000|2022-04-04 13:46:30|21291.38|21291.38|21290.01|21290.01|21291.54|21291.54|21290.01|21290.01|0
1649080000000|2022-04-04 13:46:40|21290.03|21290.03|21289.67|21289.67|21290.65|21290.65|21289.49|21289.49|0
1649080010000|2022-04-04 13:46:50|21289.51|21289.51|21289.31|21289.31|21289.51|21289.51|21289.27|21289.27|0
1649080020000|2022-04-04 13:47:00|21289.23|21289.23|21289.18|21289.18|21289.36|21289.36|21289.02|21289.02|0
1649080030000|2022-04-04 13:47:10|21289.36|21289.36|21289.92|21289.92|21289.92|21289.92|21289.05|21289.05|0
1649080040000|2022-04-04 13:47:20|21289.95|21289.95|21289.69|21289.69|21290.03|21290.03|21289.58|21289.58|0
1649080050000|2022-04-04 13:47:30|21289.79|21289.79|21290.98|21290.98|21290.98|21290.98|21289.79|21289.79|0
1649080060000|2022-04-04 13:47:40|21290.93|21290.93|21291.73|21291.73|21291.97|21291.97|21290.86|21290.86|0
1649080070000|2022-04-04 13:47:50|21291.64|21291.64|21291.76|21291.76|21291.76|21291.76|21291.6|21291.6|0
1649080080000|2022-04-04 13:48:00|21291.92|21291.92|21292.32|21292.32|21292.51|21292.51|21291.83|21291.83|0
1649080090000|2022-04-04 13:48:10|21292.43|21292.43|21292.21|21292.21|21292.61|21292.61|21292.21|21292.21|0
1649080100000|2022-04-04 13:48:20|21292.35|21292.35|21292.47|21292.47|21292.47|21292.47|21292.11|21292.11|0
1649080110000|2022-04-04 13:48:30|21292.58|21292.58|21291.9|21291.9|21292.58|21292.58|21291.9|21291.9|0
1649080120000|2022-04-04 13:48:40|21291.83|21291.83|21292.59|21292.59|21292.59|21292.59|21291.83|21291.83|0
1649080130000|2022-04-04 13:48:50|21292.51|21292.51|21292.5|21292.5|21292.81|21292.81|21292.5|21292.5|0
1649080140000|2022-04-04 13:49:00|21292.37|21292.37|21293.15|21293.15|21293.32|21293.32|21292.05|21292.05|0
1649080150000|2022-04-04 13:49:10|21293.06|21293.06|21294.17|21294.17|21294.17|21294.17|21292.93|21292.93|0
1649080160000|2022-04-04 13:49:20|21294.23|21294.23|21293.97|21293.97|21294.43|21294.43|21293.89|21293.89|0
1649080170000|2022-04-04 13:49:30|21293.93|21293.93|21293.98|21293.98|21294.02|21294.02|21293.82|21293.82|0
1649080180000|2022-04-04 13:49:40|21294.12|21294.12|21295.51|21295.51|21295.65|21295.65|21294.12|21294.12|0
1649080190000|2022-04-04 13:49:50|21295.77|21295.77|21296.65|21296.65|21296.65|21296.65|21295.77|21295.77|0
1649080200000|2022-04-04 13:50:00|21296.96|21296.96|21304.43|21304.43|21304.78|21304.78|21296.96|21296.96|0
1649080210000|2022-04-04 13:50:10|21304.46|21304.46|21305.49|21305.49|21305.51|21305.51|21304.42|21304.42|0
1649080220000|2022-04-04 13:50:20|21305.56|21305.56|21305.38|21305.38|21306.12|21306.12|21305.38|21305.38|0
1649080230000|2022-04-04 13:50:30|21305.43|21305.43|21303.93|21303.93|21305.43|21305.43|21303.93|21303.93|0
1649080240000|2022-04-04 13:50:40|21303.72|21303.72|21304.87|21304.87|21304.94|21304.94|21303.52|21303.52|0
1649080250000|2022-04-04 13:50:50|21304.92|21304.92|21305.4|21305.4|21305.69|21305.69|21304.92|21304.92|0
1649080260000|2022-04-04 13:51:00|21305.18|21305.18|21305.68|21305.68|21305.8|21305.8|21304.93|21304.93|0
1649080270000|2022-04-04 13:51:10|21305.82|21305.82|21306.07|21306.07|21306.07|21306.07|21305.57|21305.57|0
1649080280000|2022-04-04 13:51:20|21306.25|21306.25|21306.07|21306.07|21306.71|21306.71|21306.04|21306.04|0
1649080290000|2022-04-04 13:51:30|21306.13|21306.13|21306.28|21306.28|21306.76|21306.76|21306.13|21306.13|0
1649080300000|2022-04-04 13:51:40|21306.2|21306.2|21305.96|21305.96|21306.2|21306.2|21305.67|21305.67|0
1649080310000|2022-04-04 13:51:50|21306.02|21306.02|21305.93|21305.93|21306.24|21306.24|21305.87|21305.87|0
1649080320000|2022-04-04 13:52:00|21306.05|21306.05|21306.18|21306.18|21306.4|21306.4|21306.03|21306.03|0
1649080330000|2022-04-04 13:52:10|21306.13|21306.13|21306.4|21306.4|21306.4|21306.4|21305.75|21305.75|0
1649080340000|2022-04-04 13:52:20|21306.71|21306.71|21307.6|21307.6|21307.71|21307.71|21306.71|21306.71|0
1649080350000|2022-04-04 13:52:30|21307.55|21307.55|21307.48|21307.48|21307.83|21307.83|21307.48|21307.48|0
1649080360000|2022-04-04 13:52:40|21307.17|21307.17|21307.15|21307.15|21307.17|21307.17|21307|21307|0
1649080370000|2022-04-04 13:52:50|21307.22|21307.22|21308.25|21308.25|21308.25|21308.25|21307.22|21307.22|0
1649080380000|2022-04-04 13:53:00|21308.22|21308.22|21308.36|21308.36|21308.41|21308.41|21308.2|21308.2|0
1649080390000|2022-04-04 13:53:10|21308.47|21308.47|21309.3|21309.3|21309.41|21309.41|21308.45|21308.45|0
1649080400000|2022-04-04 13:53:20|21309.35|21309.35|21309.84|21309.84|21309.92|21309.92|21309.24|21309.24|0
1649080410000|2022-04-04 13:53:30|21309.92|21309.92|21309.83|21309.83|21310.07|21310.07|21309.83|21309.83|0
1649080420000|2022-04-04 13:53:40|21309.76|21309.76|21310.07|21310.07|21310.21|21310.21|21309.57|21309.57|0
1649080430000|2022-04-04 13:53:50|21310.13|21310.13|21309.79|21309.79|21310.22|21310.22|21309.79|21309.79|0
1649080440000|2022-04-04 13:54:00|21309.73|21309.73|21308.78|21308.78|21310.15|21310.15|21308.58|21308.58|0
1649080450000|2022-04-04 13:54:10|21308.59|21308.59|21306.82|21306.82|21308.64|21308.64|21306.82|21306.82|0
1649080460000|2022-04-04 13:54:20|21306.7|21306.7|21305.99|21305.99|21306.7|21306.7|21305.88|21305.88|0
1649080470000|2022-04-04 13:54:30|21305.65|21305.65|21305.81|21305.81|21305.94|21305.94|21305.42|21305.42|0
1649080480000|2022-04-04 13:54:40|21305.71|21305.71|21305.77|21305.77|21305.85|21305.85|21305.52|21305.52|0
1649080490000|2022-04-04 13:54:50|21305.71|21305.71|21304.3|21304.3|21305.77|21305.77|21304.3|21304.3|0
1649080500000|2022-04-04 13:55:00|21304.38|21304.38|21304.23|21304.23|21304.6|21304.6|21303.96|21303.96|0
1649080510000|2022-04-04 13:55:10|21304.32|21304.32|21303.89|21303.89|21304.32|21304.32|21303.89|21303.89|0
1649080520000|2022-04-04 13:55:20|21303.86|21303.86|21303.34|21303.34|21303.86|21303.86|21303.23|21303.23|0
1649080530000|2022-04-04 13:55:30|21303.08|21303.08|21303|21303|21303.12|21303.12|21302.88|21302.88|0
1649080540000|2022-04-04 13:55:40|21302.94|21302.94|21303.97|21303.97|21304.04|21304.04|21302.9|21302.9|0
1649080550000|2022-04-04 13:55:50|21304.03|21304.03|21304.61|21304.61|21304.63|21304.63|21304.03|21304.03|0
1649080560000|2022-04-04 13:56:00|21304.73|21304.73|21305.91|21305.91|21305.92|21305.92|21304.73|21304.73|0
1649080570000|2022-04-04 13:56:10|21305.94|21305.94|21306.05|21306.05|21306.3|21306.3|21305.94|21305.94|0
1649080580000|2022-04-04 13:56:20|21306.11|21306.11|21306.11|21306.11|21306.11|21306.11|21305.85|21305.85|0
1649080590000|2022-04-04 13:56:30|21306.04|21306.04|21305.61|21305.61|21306.1|21306.1|21305.61|21305.61|0
1649080600000|2022-04-04 13:56:40|21305.69|21305.69|21306.45|21306.45|21306.45|21306.45|21305.59|21305.59|0
1649080610000|2022-04-04 13:56:50|21306.36|21306.36|21306.38|21306.38|21306.64|21306.64|21306.32|21306.32|0
1649080620000|2022-04-04 13:57:00|21306.24|21306.24|21305.85|21305.85|21306.43|21306.43|21305.28|21305.28|0
1649080630000|2022-04-04 13:57:10|21305.92|21305.92|21305.29|21305.29|21305.93|21305.93|21305.12|21305.12|0
1649080640000|2022-04-04 13:57:20|21305.31|21305.31|21305.51|21305.51|21305.58|21305.58|21305.14|21305.14|0
1649080650000|2022-04-04 13:57:30|21305.44|21305.44|21304.89|21304.89|21305.44|21305.44|21304.89|21304.89|0
1649080660000|2022-04-04 13:57:40|21305.01|21305.01|21304.32|21304.32|21305.01|21305.01|21304.18|21304.18|0
1649080670000|2022-04-04 13:57:50|21304.18|21304.18|21302.74|21302.74|21304.18|21304.18|21302.69|21302.69|0
1649080680000|2022-04-04 13:58:00|21302.53|21302.53|21301.6|21301.6|21302.53|21302.53|21301.58|21301.58|0
1649080690000|2022-04-04 13:58:10|21301.71|21301.71|21301.46|21301.46|21301.78|21301.78|21301.3|21301.3|0
1649080700000|2022-04-04 13:58:20|21301.2|21301.2|21301.49|21301.49|21301.65|21301.65|21301.2|21301.2|0
1649080710000|2022-04-04 13:58:30|21301.53|21301.53|21301.45|21301.45|21301.55|21301.55|21301.26|21301.26|0
1649080720000|2022-04-04 13:58:40|21301.68|21301.68|21301.55|21301.55|21301.95|21301.95|21301.36|21301.36|0
1649080730000|2022-04-04 13:58:50|21301.79|21301.79|21301.5|21301.5|21301.89|21301.89|21301.5|21301.5|0
1649080740000|2022-04-04 13:59:00|21301.63|21301.63|21301.71|21301.71|21302.02|21302.02|21301.43|21301.43|0
1649080750000|2022-04-04 13:59:10|21301.47|21301.47|21301.62|21301.62|21301.66|21301.66|21301.47|21301.47|0
1649080760000|2022-04-04 13:59:20|21301.55|21301.55|21301.55|21301.55|21301.82|21301.82|21301.36|21301.36|0
1649080770000|2022-04-04 13:59:30|21301.64|21301.64|21301.8|21301.8|21301.95|21301.95|21301.55|21301.55|0
1649080780000|2022-04-04 13:59:40|21301.91|21301.91|21302.28|21302.28|21302.38|21302.38|21301.91|21301.91|0
1649080790000|2022-04-04 13:59:50|21302.42|21302.42|21302.18|21302.18|21302.42|21302.42|21302.02|21302.02|0
1649080800000|2022-04-04 14:00:00|21302.16|21302.16|21301.95|21301.95|21302.25|21302.25|21301.8|21301.8|0
1649080810000|2022-04-04 14:00:10|21302.05|21302.05|21301.85|21301.85|21302.55|21302.55|21301.76|21301.76|0
1649080820000|2022-04-04 14:00:20|21301.89|21301.89|21302.33|21302.33|21302.33|21302.33|21301.81|21301.81|0
1649080830000|2022-04-04 14:00:30|21302.26|21302.26|21302.08|21302.08|21302.78|21302.78|21301.93|21301.93|0
1649080840000|2022-04-04 14:00:40|21302.09|21302.09|21301.65|21301.65|21302.16|21302.16|21301.65|21301.65|0
1649080850000|2022-04-04 14:00:50|21301.59|21301.59|21301.27|21301.27|21301.75|21301.75|21301.27|21301.27|0
1649080860000|2022-04-04 14:01:00|21301.19|21301.19|21300.75|21300.75|21301.23|21301.23|21300.74|21300.74|0
1649080870000|2022-04-04 14:01:10|21300.64|21300.64|21300.78|21300.78|21300.86|21300.86|21300.34|21300.34|0
1649080880000|2022-04-04 14:01:20|21300.85|21300.85|21300.91|21300.91|21301.09|21301.09|21300.82|21300.82|0
1649080890000|2022-04-04 14:01:30|21300.82|21300.82|21301.01|21301.01|21301.06|21301.06|21300.72|21300.72|0
1649080900000|2022-04-04 14:01:40|21301.08|21301.08|21301.29|21301.29|21301.29|21301.29|21300.83|21300.83|0
1649080910000|2022-04-04 14:01:50|21301.5|21301.5|21301.97|21301.97|21302.04|21302.04|21301.5|21301.5|0
1649080920000|2022-04-04 14:02:00|21302.05|21302.05|21303.03|21303.03|21303.03|21303.03|21301.97|21301.97|0
1649080930000|2022-04-04 14:02:10|21302.92|21302.92|21302.76|21302.76|21302.98|21302.98|21302.62|21302.62|0
1649080940000|2022-04-04 14:02:20|21302.7|21302.7|21302.25|21302.25|21302.7|21302.7|21302.04|21302.04|0
1649080950000|2022-04-04 14:02:30|21302.34|21302.34|21302.17|21302.17|21302.47|21302.47|21302.14|21302.14|0
1649080960000|2022-04-04 14:02:40|21302.31|21302.31|21301.04|21301.04|21302.31|21302.31|21300.89|21300.89|0
1649080970000|2022-04-04 14:02:50|21300.91|21300.91|21299.21|21299.21|21300.91|21300.91|21299.21|21299.21|0
1649080980000|2022-04-04 14:03:00|21299.17|21299.17|21299.15|21299.15|21299.37|21299.37|21299.15|21299.15|0
1649080990000|2022-04-04 14:03:10|21299.04|21299.04|21299.63|21299.63|21299.75|21299.75|21298.93|21298.93|0
1649081000000|2022-04-04 14:03:20|21299.78|21299.78|21299.05|21299.05|21299.78|21299.78|21299.05|21299.05|0
1649081010000|2022-04-04 14:03:30|21298.85|21298.85|21295.82|21295.82|21298.85|21298.85|21295.82|21295.82|0
1649081020000|2022-04-04 14:03:40|21295.69|21295.69|21293.63|21293.63|21295.69|21295.69|21293.63|21293.63|0
1649081030000|2022-04-04 14:03:50|21293.36|21293.36|21292.85|21292.85|21293.36|21293.36|21292.57|21292.57|0
1649081040000|2022-04-04 14:04:00|21292.98|21292.98|21292.54|21292.54|21293.11|21293.11|21292.45|21292.45|0
1649081050000|2022-04-04 14:04:10|21292.62|21292.62|21292.37|21292.37|21292.92|21292.92|21292.37|21292.37|0
1649081060000|2022-04-04 14:04:20|21292.32|21292.32|21292.8|21292.8|21292.8|21292.8|21292.27|21292.27|0
1649081070000|2022-04-04 14:04:30|21292.96|21292.96|21292.23|21292.23|21293.02|21293.02|21292.23|21292.23|0
1649081080000|2022-04-04 14:04:40|21292.26|21292.26|21291.48|21291.48|21292.26|21292.26|21291.26|21291.26|0
1649081090000|2022-04-04 14:04:50|21291.45|21291.45|21290.45|21290.45|21291.83|21291.83|21290.45|21290.45|0
1649081100000|2022-04-04 14:05:00|21290.44|21290.44|21291.05|21291.05|21291.08|21291.08|21290.13|21290.13|0
1649081110000|2022-04-04 14:05:10|21291.08|21291.08|21290.69|21290.69|21291.3|21291.3|21290.69|21290.69|0
1649081120000|2022-04-04 14:05:20|21290.64|21290.64|21290.84|21290.84|21290.99|21290.99|21290.57|21290.57|0
1649081130000|2022-04-04 14:05:30|21290.64|21290.64|21290.54|21290.54|21290.64|21290.64|21290.42|21290.42|0
1649081140000|2022-04-04 14:05:40|21290.85|21290.85|21291.05|21291.05|21291.05|21291.05|21290.55|21290.55|0
1649081150000|2022-04-04 14:05:50|21290.87|21290.87|21291.23|21291.23|21291.29|21291.29|21290.6|21290.6|0
1649081160000|2022-04-04 14:06:00|21291.43|21291.43|21290.95|21290.95|21291.43|21291.43|21290.75|21290.75|0
1649081170000|2022-04-04 14:06:10|21291|21291|21291.03|21291.03|21291.03|21291.03|21290.75|21290.75|0
1649081180000|2022-04-04 14:06:20|21291.07|21291.07|21290.65|21290.65|21291.15|21291.15|21290.57|21290.57|0
1649081190000|2022-04-04 14:06:30|21290.7|21290.7|21290.95|21290.95|21290.95|21290.95|21290.57|21290.57|0
1649081200000|2022-04-04 14:06:40|21290.91|21290.91|21291.73|21291.73|21291.75|21291.75|21290.91|21290.91|0
1649081210000|2022-04-04 14:06:50|21291.79|21291.79|21291.93|21291.93|21291.93|21291.93|21291.6|21291.6|0
1649081220000|2022-04-04 14:07:00|21291.73|21291.73|21291.87|21291.87|21292.01|21292.01|21291.63|21291.63|0
1649081230000|2022-04-04 14:07:10|21291.82|21291.82|21291.52|21291.52|21292.1|21292.1|21291.52|21291.52|0
1649081240000|2022-04-04 14:07:20|21291.33|21291.33|21290.96|21290.96|21291.52|21291.52|21290.96|21290.96|0
1649081250000|2022-04-04 14:07:30|21290.93|21290.93|21292.49|21292.49|21292.57|21292.57|21290.93|21290.93|0
1649081260000|2022-04-04 14:07:40|21292.56|21292.56|21292.01|21292.01|21292.56|21292.56|21291.71|21291.71|0
1649081270000|2022-04-04 14:07:50|21291.92|21291.92|21291.74|21291.74|21292.11|21292.11|21291.73|21291.73|0
1649081280000|2022-04-04 14:08:00|21291.85|21291.85|21292.47|21292.47|21292.47|21292.47|21291.85|21291.85|0
1649081290000|2022-04-04 14:08:10|21292.31|21292.31|21291.86|21291.86|21292.4|21292.4|21291.86|21291.86|0
1649081300000|2022-04-04 14:08:20|21292.08|21292.08|21292.16|21292.16|21292.46|21292.46|21292.08|21292.08|0
1649081310000|2022-04-04 14:08:30|21292.22|21292.22|21292.21|21292.21|21292.22|21292.22|21291.84|21291.84|0
1649081320000|2022-04-04 14:08:40|21292.27|21292.27|21292.34|21292.34|21292.57|21292.57|21292.27|21292.27|0
1649081330000|2022-04-04 14:08:50|21292.41|21292.41|21292.51|21292.51|21292.77|21292.77|21292.13|21292.13|0
1649081340000|2022-04-04 14:09:00|21292.7|21292.7|21293.35|21293.35|21293.38|21293.38|21292.5|21292.5|0
1649081350000|2022-04-04 14:09:10|21293.25|21293.25|21294.08|21294.08|21294.08|21294.08|21293.18|21293.18|0
1649081360000|2022-04-04 14:09:20|21294.15|21294.15|21294.61|21294.61|21294.61|21294.61|21294.15|21294.15|0
1649081370000|2022-04-04 14:09:30|21294.71|21294.71|21294.4|21294.4|21294.71|21294.71|21294.4|21294.4|0
1649081380000|2022-04-04 14:09:40|21294.5|21294.5|21294.36|21294.36|21294.7|21294.7|21294.03|21294.03|0
1649081390000|2022-04-04 14:09:50|21294.4|21294.4|21294.46|21294.46|21294.56|21294.56|21294.38|21294.38|0
1649081400000|2022-04-04 14:10:00|21294.54|21294.54|21294.94|21294.94|21295.38|21295.38|21294.39|21294.39|0
1649081410000|2022-04-04 14:10:10|21294.78|21294.78|21296.39|21296.39|21296.39|21296.39|21294.78|21294.78|0
1649081420000|2022-04-04 14:10:20|21296.44|21296.44|21298.65|21298.65|21298.65|21298.65|21296.44|21296.44|0
1649081430000|2022-04-04 14:10:30|21298.68|21298.68|21299.53|21299.53|21299.59|21299.59|21298.68|21298.68|0
1649081440000|2022-04-04 14:10:40|21299.58|21299.58|21301.55|21301.55|21301.55|21301.55|21299.53|21299.53|0
1649081450000|2022-04-04 14:10:50|21301.65|21301.65|21301.02|21301.02|21302.07|21302.07|21301.02|21301.02|0
1649081460000|2022-04-04 14:11:00|21301.11|21301.11|21301.09|21301.09|21301.32|21301.32|21300.86|21300.86|0
1649081470000|2022-04-04 14:11:10|21301.05|21301.05|21302.39|21302.39|21302.39|21302.39|21300.94|21300.94|0
1649081480000|2022-04-04 14:11:20|21302.25|21302.25|21303.39|21303.39|21303.39|21303.39|21302.25|21302.25|0
1649081490000|2022-04-04 14:11:30|21303.36|21303.36|21303.85|21303.85|21303.91|21303.91|21303.36|21303.36|0
1649081500000|2022-04-04 14:11:40|21303.83|21303.83|21304.15|21304.15|21304.15|21304.15|21303.73|21303.73|0
1649081510000|2022-04-04 14:11:50|21304.23|21304.23|21304.59|21304.59|21304.59|21304.59|21304.23|21304.23|0
1649081520000|2022-04-04 14:12:00|21304.64|21304.64|21304.94|21304.94|21305.18|21305.18|21304.53|21304.53|0
1649081530000|2022-04-04 14:12:10|21304.76|21304.76|21304.1|21304.1|21304.76|21304.76|21303.86|21303.86|0
1649081540000|2022-04-04 14:12:20|21304.23|21304.23|21304.06|21304.06|21304.23|21304.23|21303.86|21303.86|0
1649081550000|2022-04-04 14:12:30|21304.19|21304.19|21305.06|21305.06|21305.06|21305.06|21304.19|21304.19|0
1649081560000|2022-04-04 14:12:40|21304.99|21304.99|21304.9|21304.9|21305.32|21305.32|21304.9|21304.9|0
1649081570000|2022-04-04 14:12:50|21304.94|21304.94|21305.19|21305.19|21305.29|21305.29|21304.94|21304.94|0
1649081580000|2022-04-04 14:13:00|21305.4|21305.4|21305.33|21305.33|21305.5|21305.5|21305.32|21305.32|0
1649081590000|2022-04-04 14:13:10|21305.2|21305.2|21305.69|21305.69|21305.77|21305.77|21305.2|21305.2|0
1649081600000|2022-04-04 14:13:20|21305.84|21305.84|21305.98|21305.98|21306.01|21306.01|21305.51|21305.51|0
1649081610000|2022-04-04 14:13:30|21305.93|21305.93|21305.69|21305.69|21306.66|21306.66|21305.69|21305.69|0
1649081620000|2022-04-04 14:13:40|21305.6|21305.6|21305.65|21305.65|21305.97|21305.97|21305.6|21305.6|0
1649081630000|2022-04-04 14:13:50|21305.61|21305.61|21305.02|21305.02|21305.61|21305.61|21305.02|21305.02|0
1649081640000|2022-04-04 14:14:00|21304.8|21304.8|21304.04|21304.04|21304.8|21304.8|21303.89|21303.89|0
1649081650000|2022-04-04 14:14:10|21304.18|21304.18|21304.22|21304.22|21304.29|21304.29|21304.06|21304.06|0
1649081660000|2022-04-04 14:14:20|21304.05|21304.05|21304.9|21304.9|21305.11|21305.11|21304.05|21304.05|0
1649081670000|2022-04-04 14:14:30|21304.83|21304.83|21305.4|21305.4|21305.4|21305.4|21304.83|21304.83|0
1649081680000|2022-04-04 14:14:40|21305.29|21305.29|21304.99|21304.99|21305.29|21305.29|21304.61|21304.61|0
1649081690000|2022-04-04 14:14:50|21305.06|21305.06|21304.93|21304.93|21305.4|21305.4|21304.93|21304.93|0
1649081700000|2022-04-04 14:15:00|21304.99|21304.99|21304.33|21304.33|21304.99|21304.99|21304.25|21304.25|0
1649081710000|2022-04-04 14:15:10|21304.25|21304.25|21304.2|21304.2|21304.42|21304.42|21303.91|21303.91|0
1649081720000|2022-04-04 14:15:20|21304.06|21304.06|21305.14|21305.14|21305.14|21305.14|21303.99|21303.99|0
1649081730000|2022-04-04 14:15:30|21304.99|21304.99|21304.92|21304.92|21304.99|21304.99|21304.7|21304.7|0
1649081740000|2022-04-04 14:15:40|21304.98|21304.98|21304.48|21304.48|21304.98|21304.98|21304.48|21304.48|0
1649081750000|2022-04-04 14:15:50|21304.55|21304.55|21304.55|21304.55|21305|21305|21304.55|21304.55|0
1649081760000|2022-04-04 14:16:00|21304.54|21304.54|21304.82|21304.82|21304.82|21304.82|21304.54|21304.54|0
1649081770000|2022-04-04 14:16:10|21304.75|21304.75|21303.72|21303.72|21304.89|21304.89|21303.72|21303.72|0
1649081780000|2022-04-04 14:16:20|21303.55|21303.55|21303.93|21303.93|21304.04|21304.04|21303.55|21303.55|0
1649081790000|2022-04-04 14:16:30|21303.86|21303.86|21303.39|21303.39|21304.02|21304.02|21303.39|21303.39|0
1649081800000|2022-04-04 14:16:40|21303.5|21303.5|21303.47|21303.47|21303.54|21303.54|21303.09|21303.09|0
1649081810000|2022-04-04 14:16:50|21303.51|21303.51|21303.43|21303.43|21303.63|21303.63|21303.25|21303.25|0
1649081820000|2022-04-04 14:17:00|21303.27|21303.27|21301.86|21301.86|21303.27|21303.27|21301.83|21301.83|0
1649081830000|2022-04-04 14:17:10|21301.78|21301.78|21301.37|21301.37|21301.78|21301.78|21301.37|21301.37|0
1649081840000|2022-04-04 14:17:20|21301.26|21301.26|21301.58|21301.58|21301.71|21301.71|21301.08|21301.08|0
1649081850000|2022-04-04 14:17:30|21301.53|21301.53|21300.98|21300.98|21301.53|21301.53|21300.98|21300.98|0
1649081860000|2022-04-04 14:17:40|21300.91|21300.91|21300.63|21300.63|21301.2|21301.2|21300.5|21300.5|0
1649081870000|2022-04-04 14:17:50|21300.67|21300.67|21301.14|21301.14|21301.17|21301.17|21300.66|21300.66|0
1649081880000|2022-04-04 14:18:00|21301.1|21301.1|21300.13|21300.13|21301.27|21301.27|21300.13|21300.13|0
1649081890000|2022-04-04 14:18:10|21299.83|21299.83|21299.26|21299.26|21299.83|21299.83|21299.24|21299.24|0
1649081900000|2022-04-04 14:18:20|21299.3|21299.3|21298.82|21298.82|21299.34|21299.34|21298.77|21298.77|0
1649081910000|2022-04-04 14:18:30|21298.75|21298.75|21298.55|21298.55|21298.75|21298.75|21298.45|21298.45|0
1649081920000|2022-04-04 14:18:40|21298.47|21298.47|21299.05|21299.05|21299.05|21299.05|21298.41|21298.41|0
1649081930000|2022-04-04 14:18:50|21298.98|21298.98|21298.91|21298.91|21299.09|21299.09|21298.86|21298.86|0
1649081940000|2022-04-04 14:19:00|21298.83|21298.83|21298.67|21298.67|21298.83|21298.83|21298.5|21298.5|0
1649081950000|2022-04-04 14:19:10|21298.85|21298.85|21298.75|21298.75|21298.85|21298.85|21298.4|21298.4|0
1649081960000|2022-04-04 14:19:20|21298.8|21298.8|21299.63|21299.63|21299.63|21299.63|21298.52|21298.52|0
1649081970000|2022-04-04 14:19:30|21299.75|21299.75|21300.13|21300.13|21300.48|21300.48|21299.59|21299.59|0
1649081980000|2022-04-04 14:19:40|21300.05|21300.05|21300.39|21300.39|21300.62|21300.62|21300|21300|0
1649081990000|2022-04-04 14:19:50|21300.67|21300.67|21300.64|21300.64|21300.79|21300.79|21300.17|21300.17|0
1649082000000|2022-04-04 14:20:00|21300.87|21300.87|21301.46|21301.46|21301.89|21301.89|21300.87|21300.87|0
1649082010000|2022-04-04 14:20:10|21301.5|21301.5|21301.99|21301.99|21301.99|21301.99|21301.03|21301.03|0
1649082020000|2022-04-04 14:20:20|21302.04|21302.04|21302.09|21302.09|21302.4|21302.4|21301.88|21301.88|0
1649082030000|2022-04-04 14:20:30|21302.02|21302.02|21301.54|21301.54|21302.04|21302.04|21301.47|21301.47|0
1649082040000|2022-04-04 14:20:40|21301.49|21301.49|21302.18|21302.18|21302.26|21302.26|21301.3|21301.3|0
1649082050000|2022-04-04 14:20:50|21302.29|21302.29|21302.44|21302.44|21302.53|21302.53|21302.21|21302.21|0
1649082060000|2022-04-04 14:21:00|21302.27|21302.27|21302.06|21302.06|21302.44|21302.44|21302.06|21302.06|0
1649082070000|2022-04-04 14:21:10|21302|21302|21302.39|21302.39|21302.39|21302.39|21302|21302|0
1649082080000|2022-04-04 14:21:20|21302.25|21302.25|21302.91|21302.91|21303.05|21303.05|21302.25|21302.25|0
1649082090000|2022-04-04 14:21:30|21303|21303|21303.02|21303.02|21303.13|21303.13|21302.92|21302.92|0
1649082100000|2022-04-04 14:21:40|21303.15|21303.15|21303.42|21303.42|21303.42|21303.42|21302.99|21302.99|0
1649082110000|2022-04-04 14:21:50|21303.51|21303.51|21303.95|21303.95|21304.13|21304.13|21303.51|21303.51|0
1649082120000|2022-04-04 14:22:00|21303.84|21303.84|21303.84|21303.84|21304|21304|21303.59|21303.59|0
1649082130000|2022-04-04 14:22:10|21303.77|21303.77|21304.92|21304.92|21304.92|21304.92|21303.77|21303.77|0
1649082140000|2022-04-04 14:22:20|21305.08|21305.08|21306.93|21306.93|21306.93|21306.93|21305.08|21305.08|0
1649082150000|2022-04-04 14:22:30|21306.86|21306.86|21307.59|21307.59|21307.59|21307.59|21306.86|21306.86|0
1649082160000|2022-04-04 14:22:40|21307.47|21307.47|21310.64|21310.64|21310.64|21310.64|21307.47|21307.47|0
1649082170000|2022-04-04 14:22:50|21310.72|21310.72|21310.26|21310.26|21311.06|21311.06|21310.26|21310.26|0
1649082180000|2022-04-04 14:23:00|21310.37|21310.37|21311.61|21311.61|21311.61|21311.61|21310.37|21310.37|0
1649082190000|2022-04-04 14:23:10|21311.77|21311.77|21311.73|21311.73|21311.82|21311.82|21311.59|21311.59|0
1649082200000|2022-04-04 14:23:20|21311.98|21311.98|21312.37|21312.37|21312.5|21312.5|21311.89|21311.89|0
1649082210000|2022-04-04 14:23:30|21312.29|21312.29|21312.23|21312.23|21312.37|21312.37|21312.03|21312.03|0
1649082220000|2022-04-04 14:23:40|21312.1|21312.1|21312.6|21312.6|21312.78|21312.78|21312.02|21312.02|0
1649082230000|2022-04-04 14:23:50|21312.66|21312.66|21312.03|21312.03|21313.06|21313.06|21311.86|21311.86|0
1649082240000|2022-04-04 14:24:00|21312.18|21312.18|21312.77|21312.77|21312.85|21312.85|21312.1|21312.1|0
1649082250000|2022-04-04 14:24:10|21312.7|21312.7|21312.44|21312.44|21312.7|21312.7|21312.33|21312.33|0
1649082260000|2022-04-04 14:24:20|21312.36|21312.36|21311.8|21311.8|21312.36|21312.36|21311.8|21311.8|0
1649082270000|2022-04-04 14:24:30|21312.21|21312.21|21311.45|21311.45|21312.21|21312.21|21311.32|21311.32|0
1649082280000|2022-04-04 14:24:40|21311.32|21311.32|21310.72|21310.72|21311.32|21311.32|21310.25|21310.25|0
1649082290000|2022-04-04 14:24:50|21310.71|21310.71|21310.81|21310.81|21310.81|21310.81|21310.59|21310.59|0
1649082300000|2022-04-04 14:25:00|21310.73|21310.73|21311.08|21311.08|21311.42|21311.42|21310.69|21310.69|0
1649082310000|2022-04-04 14:25:10|21310.98|21310.98|21309.74|21309.74|21310.98|21310.98|21309.74|21309.74|0
1649082320000|2022-04-04 14:25:20|21309.58|21309.58|21307.98|21307.98|21309.58|21309.58|21307.98|21307.98|0
1649082330000|2022-04-04 14:25:30|21307.88|21307.88|21307.56|21307.56|21307.88|21307.88|21307.41|21307.41|0
1649082340000|2022-04-04 14:25:40|21307.45|21307.45|21307.42|21307.42|21307.6|21307.6|21307|21307|0
1649082350000|2022-04-04 14:25:50|21307.38|21307.38|21307.43|21307.43|21307.67|21307.67|21307.37|21307.37|0
1649082360000|2022-04-04 14:26:00|21307.38|21307.38|21306.97|21306.97|21307.38|21307.38|21306.66|21306.66|0
1649082370000|2022-04-04 14:26:10|21306.89|21306.89|21306.92|21306.92|21307.11|21307.11|21306.89|21306.89|0
1649082380000|2022-04-04 14:26:20|21307.13|21307.13|21306.96|21306.96|21307.67|21307.67|21306.95|21306.95|0
1649082390000|2022-04-04 14:26:30|21307.01|21307.01|21306.99|21306.99|21307.18|21307.18|21306.84|21306.84|0
1649082400000|2022-04-04 14:26:40|21307.2|21307.2|21305.55|21305.55|21307.22|21307.22|21305.55|21305.55|0
1649082410000|2022-04-04 14:26:50|21305.49|21305.49|21304.75|21304.75|21305.73|21305.73|21304.75|21304.75|0
1649082420000|2022-04-04 14:27:00|21304.8|21304.8|21304.44|21304.44|21304.91|21304.91|21304.44|21304.44|0
1649082430000|2022-04-04 14:27:10|21304.47|21304.47|21304.24|21304.24|21304.53|21304.53|21304.19|21304.19|0
1649082440000|2022-04-04 14:27:20|21304.17|21304.17|21303.84|21303.84|21304.17|21304.17|21303.57|21303.57|0
1649082450000|2022-04-04 14:27:30|21303.86|21303.86|21303.49|21303.49|21303.9|21303.9|21303.49|21303.49|0
1649082460000|2022-04-04 14:27:40|21303.56|21303.56|21302.9|21302.9|21303.56|21303.56|21302.9|21302.9|0
1649082470000|2022-04-04 14:27:50|21303.04|21303.04|21303.34|21303.34|21303.34|21303.34|21302.83|21302.83|0
1649082480000|2022-04-04 14:28:00|21303.45|21303.45|21303.62|21303.62|21303.62|21303.62|21303.38|21303.38|0
1649082490000|2022-04-04 14:28:10|21303.36|21303.36|21302.95|21302.95|21303.39|21303.39|21302.95|21302.95|0
1649082500000|2022-04-04 14:28:20|21302.81|21302.81|21304.14|21304.14|21304.14|21304.14|21302.68|21302.68|0
1649082510000|2022-04-04 14:28:30|21304.23|21304.23|21304.98|21304.98|21305.02|21305.02|21304.23|21304.23|0
1649082520000|2022-04-04 14:28:40|21304.89|21304.89|21304.61|21304.61|21304.89|21304.89|21304.57|21304.57|0
1649082530000|2022-04-04 14:28:50|21304.68|21304.68|21306.15|21306.15|21306.15|21306.15|21304.68|21304.68|0
1649082540000|2022-04-04 14:29:00|21306.21|21306.21|21306.81|21306.81|21306.84|21306.84|21306.21|21306.21|0
1649082550000|2022-04-04 14:29:10|21306.79|21306.79|21307.55|21307.55|21307.55|21307.55|21306.79|21306.79|0
1649082560000|2022-04-04 14:29:20|21307.44|21307.44|21307.54|21307.54|21307.54|21307.54|21307.17|21307.17|0
1649082570000|2022-04-04 14:29:30|21307.57|21307.57|21307.75|21307.75|21307.9|21307.9|21307.3|21307.3|0
1649082580000|2022-04-04 14:29:40|21307.8|21307.8|21308.71|21308.71|21308.72|21308.72|21307.8|21307.8|0
1649082590000|2022-04-04 14:29:50|21308.78|21308.78|21308.85|21308.85|21308.85|21308.85|21308.66|21308.66|0
1649082600000|2022-04-04 14:30:00|21308.96|21308.96|21309.09|21309.09|21309.32|21309.32|21308.63|21308.63|0
1649082610000|2022-04-04 14:30:10|21309.16|21309.16|21308.46|21308.46|21309.16|21309.16|21308.42|21308.42|0
1649082620000|2022-04-04 14:30:20|21308.38|21308.38|21309.29|21309.29|21309.29|21309.29|21308.35|21308.35|0
1649082630000|2022-04-04 14:30:30|21309.4|21309.4|21310|21310|21310.22|21310.22|21309.4|21309.4|0
1649082640000|2022-04-04 14:30:40|21310.4|21310.4|21311.61|21311.61|21311.61|21311.61|21310.4|21310.4|0
1649082650000|2022-04-04 14:30:50|21311.67|21311.67|21312.46|21312.46|21312.46|21312.46|21311.67|21311.67|0
1649082660000|2022-04-04 14:31:00|21312.53|21312.53|21312.37|21312.37|21312.53|21312.53|21312.13|21312.13|0
1649082670000|2022-04-04 14:31:10|21312.45|21312.45|21312.34|21312.34|21312.45|21312.45|21312.08|21312.08|0
1649082680000|2022-04-04 14:31:20|21312.45|21312.45|21313.16|21313.16|21313.22|21313.22|21312.31|21312.31|0
1649082690000|2022-04-04 14:31:30|21313.22|21313.22|21314|21314|21314.48|21314.48|21313.22|21313.22|0
1649082700000|2022-04-04 14:31:40|21314.02|21314.02|21314.15|21314.15|21314.34|21314.34|21314.02|21314.02|0
1649082710000|2022-04-04 14:31:50|21314.4|21314.4|21314.42|21314.42|21314.6|21314.6|21314.32|21314.32|0
1649082720000|2022-04-04 14:32:00|21314.38|21314.38|21314.03|21314.03|21314.59|21314.59|21314.03|21314.03|0
1649082730000|2022-04-04 14:32:10|21313.82|21313.82|21313.88|21313.88|21314.18|21314.18|21313.54|21313.54|0
1649082740000|2022-04-04 14:32:20|21313.77|21313.77|21315.44|21315.44|21315.44|21315.44|21313.77|21313.77|0
1649082750000|2022-04-04 14:32:30|21315.31|21315.31|21314.88|21314.88|21315.41|21315.41|21314.88|21314.88|0
1649082760000|2022-04-04 14:32:40|21314.95|21314.95|21315.55|21315.55|21315.55|21315.55|21314.81|21314.81|0
1649082770000|2022-04-04 14:32:50|21315.66|21315.66|21316.12|21316.12|21316.32|21316.32|21315.66|21315.66|0
1649082780000|2022-04-04 14:33:00|21315.93|21315.93|21315.76|21315.76|21315.98|21315.98|21315.55|21315.55|0
1649082790000|2022-04-04 14:33:10|21315.75|21315.75|21315.16|21315.16|21316.03|21316.03|21315.14|21315.14|0
1649082800000|2022-04-04 14:33:20|21315.2|21315.2|21313.77|21313.77|21315.28|21315.28|21313.77|21313.77|0
1649082810000|2022-04-04 14:33:30|21313.65|21313.65|21313.37|21313.37|21313.77|21313.77|21313.33|21313.33|0
1649082820000|2022-04-04 14:33:40|21313.41|21313.41|21312.86|21312.86|21313.41|21313.41|21312.86|21312.86|0
1649082830000|2022-04-04 14:33:50|21312.93|21312.93|21312.89|21312.89|21312.93|21312.93|21312.7|21312.7|0
1649082840000|2022-04-04 14:34:00|21312.85|21312.85|21312.77|21312.77|21313.13|21313.13|21312.72|21312.72|0
1649082850000|2022-04-04 14:34:10|21312.81|21312.81|21312.44|21312.44|21312.98|21312.98|21312.37|21312.37|0
1649082860000|2022-04-04 14:34:20|21312.35|21312.35|21312.79|21312.79|21312.79|21312.79|21312.35|21312.35|0
1649082870000|2022-04-04 14:34:30|21312.87|21312.87|21313|21313|21313.04|21313.04|21312.83|21312.83|0
1649082880000|2022-04-04 14:34:40|21313.08|21313.08|21312.6|21312.6|21313.08|21313.08|21312.6|21312.6|0
1649082890000|2022-04-04 14:34:50|21312.54|21312.54|21312.47|21312.47|21312.6|21312.6|21312.47|21312.47|0
1649082900000|2022-04-04 14:35:00|21312.44|21312.44|21313.19|21313.19|21313.2|21313.2|21312.37|21312.37|0
1649082910000|2022-04-04 14:35:10|21313.23|21313.23|21312.22|21312.22|21313.32|21313.32|21312.13|21312.13|0
1649082920000|2022-04-04 14:35:20|21312.16|21312.16|21311.86|21311.86|21312.23|21312.23|21311.78|21311.78|0
1649082930000|2022-04-04 14:35:30|21311.79|21311.79|21311.68|21311.68|21312.01|21312.01|21311.58|21311.58|0
1649082940000|2022-04-04 14:35:40|21311.64|21311.64|21310.84|21310.84|21311.88|21311.88|21310.84|21310.84|0
1649082950000|2022-04-04 14:35:50|21310.79|21310.79|21311.02|21311.02|21311.02|21311.02|21310.67|21310.67|0
1649082960000|2022-04-04 14:36:00|21311.06|21311.06|21310.92|21310.92|21311.17|21311.17|21310.81|21310.81|0
1649082970000|2022-04-04 14:36:10|21310.95|21310.95|21310.23|21310.23|21310.99|21310.99|21310.23|21310.23|0
1649082980000|2022-04-04 14:36:20|21310.24|21310.24|21307.9|21307.9|21310.35|21310.35|21307.9|21307.9|0
1649082990000|2022-04-04 14:36:30|21307.86|21307.86|21308.14|21308.14|21308.54|21308.54|21307.7|21307.7|0
1649083000000|2022-04-04 14:36:40|21308.03|21308.03|21307.67|21307.67|21308.13|21308.13|21307.67|21307.67|0
1649083010000|2022-04-04 14:36:50|21307.88|21307.88|21308.28|21308.28|21308.28|21308.28|21307.28|21307.28|0
1649083020000|2022-04-04 14:37:00|21308.33|21308.33|21309.41|21309.41|21309.41|21309.41|21308.19|21308.19|0
1649083030000|2022-04-04 14:37:10|21309.45|21309.45|21310.03|21310.03|21310.03|21310.03|21309.45|21309.45|0
1649083040000|2022-04-04 14:37:20|21310.18|21310.18|21309.88|21309.88|21310.23|21310.23|21309.86|21309.86|0
1649083050000|2022-04-04 14:37:30|21310.18|21310.18|21310.2|21310.2|21310.2|21310.2|21309.82|21309.82|0
1649083060000|2022-04-04 14:37:40|21310.37|21310.37|21310.32|21310.32|21310.43|21310.43|21310.31|21310.31|0
1649083070000|2022-04-04 14:37:50|21310.17|21310.17|21310.1|21310.1|21310.28|21310.28|21309.95|21309.95|0
1649083080000|2022-04-04 14:38:00|21310.2|21310.2|21310.79|21310.79|21310.79|21310.79|21310.02|21310.02|0
1649083090000|2022-04-04 14:38:10|21310.92|21310.92|21310.97|21310.97|21311.17|21311.17|21310.78|21310.78|0
1649083100000|2022-04-04 14:38:20|21310.92|21310.92|21310.6|21310.6|21310.92|21310.92|21310.4|21310.4|0
1649083110000|2022-04-04 14:38:30|21310.8|21310.8|21310.9|21310.9|21310.99|21310.99|21310.65|21310.65|0
1649083120000|2022-04-04 14:38:40|21311.03|21311.03|21312.17|21312.17|21312.17|21312.17|21311.03|21311.03|0
1649083130000|2022-04-04 14:38:50|21312.32|21312.32|21315.54|21315.54|21315.71|21315.71|21312.32|21312.32|0
1649083140000|2022-04-04 14:39:00|21315.79|21315.79|21316.33|21316.33|21316.52|21316.52|21315.32|21315.32|0
1649083150000|2022-04-04 14:39:10|21316.22|21316.22|21315.65|21315.65|21316.22|21316.22|21315.36|21315.36|0
1649083160000|2022-04-04 14:39:20|21315.61|21315.61|21315.7|21315.7|21315.9|21315.9|21315.61|21315.61|0
1649083170000|2022-04-04 14:39:30|21315.59|21315.59|21315.67|21315.67|21315.77|21315.77|21315.49|21315.49|0
1649083180000|2022-04-04 14:39:40|21315.79|21315.79|21315.73|21315.73|21316.06|21316.06|21315.73|21315.73|0
1649083190000|2022-04-04 14:39:50|21315.7|21315.7|21315.69|21315.69|21315.75|21315.75|21315.58|21315.58|0
1649083200000|2022-04-04 14:40:00|21315.81|21315.81|21315.5|21315.5|21316.36|21316.36|21315.5|21315.5|0
1649083210000|2022-04-04 14:40:10|21315.37|21315.37|21315.06|21315.06|21315.37|21315.37|21314.47|21314.47|0
1649083220000|2022-04-04 14:40:20|21315.02|21315.02|21315.11|21315.11|21315.24|21315.24|21314.76|21314.76|0
1649083230000|2022-04-04 14:40:30|21315.02|21315.02|21314.86|21314.86|21315.3|21315.3|21314.86|21314.86|0
1649083240000|2022-04-04 14:40:40|21315.18|21315.18|21314.6|21314.6|21315.18|21315.18|21314.6|21314.6|0
1649083250000|2022-04-04 14:40:50|21314.63|21314.63|21315.04|21315.04|21315.04|21315.04|21314.46|21314.46|0
1649083260000|2022-04-04 14:41:00|21314.97|21314.97|21315.01|21315.01|21315.28|21315.28|21314.97|21314.97|0
1649083270000|2022-04-04 14:41:10|21315.06|21315.06|21314.32|21314.32|21315.17|21315.17|21314.32|21314.32|0
1649083280000|2022-04-04 14:41:20|21314.24|21314.24|21315.12|21315.12|21315.12|21315.12|21314.24|21314.24|0
1649083290000|2022-04-04 14:41:30|21315.2|21315.2|21315.28|21315.28|21315.42|21315.42|21315.2|21315.2|0
1649083300000|2022-04-04 14:41:40|21315.16|21315.16|21314.2|21314.2|21315.22|21315.22|21314.15|21314.15|0
1649083310000|2022-04-04 14:41:50|21314.18|21314.18|21313.6|21313.6|21314.18|21314.18|21313.55|21313.55|0
1649083320000|2022-04-04 14:42:00|21313.49|21313.49|21314.11|21314.11|21314.11|21314.11|21313.24|21313.24|0
1649083330000|2022-04-04 14:42:10|21314.25|21314.25|21314.19|21314.19|21314.71|21314.71|21314.19|21314.19|0
1649083340000|2022-04-04 14:42:20|21314.25|21314.25|21312.95|21312.95|21314.25|21314.25|21312.56|21312.56|0
1649083350000|2022-04-04 14:42:30|21313.05|21313.05|21313.43|21313.43|21313.43|21313.43|21312.79|21312.79|0
1649083360000|2022-04-04 14:42:40|21313.3|21313.3|21313.33|21313.33|21313.61|21313.61|21313.22|21313.22|0
1649083370000|2022-04-04 14:42:50|21313.48|21313.48|21314.21|21314.21|21314.25|21314.25|21313.48|21313.48|0
1649083380000|2022-04-04 14:43:00|21314.34|21314.34|21313.89|21313.89|21314.37|21314.37|21313.78|21313.78|0
1649083390000|2022-04-04 14:43:10|21313.69|21313.69|21312.44|21312.44|21313.69|21313.69|21312.44|21312.44|0
1649083400000|2022-04-04 14:43:20|21312.69|21312.69|21312.95|21312.95|21313.23|21313.23|21312.69|21312.69|0
1649083410000|2022-04-04 14:43:30|21312.86|21312.86|21312.64|21312.64|21312.97|21312.97|21312.64|21312.64|0
1649083420000|2022-04-04 14:43:40|21312.68|21312.68|21312.81|21312.81|21312.96|21312.96|21312.66|21312.66|0
1649083430000|2022-04-04 14:43:50|21312.86|21312.86|21312.72|21312.72|21313.23|21313.23|21312.69|21312.69|0
1649083440000|2022-04-04 14:44:00|21312.64|21312.64|21311.77|21311.77|21312.64|21312.64|21311.77|21311.77|0
1649083450000|2022-04-04 14:44:10|21311.81|21311.81|21311.35|21311.35|21311.81|21311.81|21311.35|21311.35|0
1649083460000|2022-04-04 14:44:20|21311.39|21311.39|21311.72|21311.72|21311.72|21311.72|21311.25|21311.25|0
1649083470000|2022-04-04 14:44:30|21311.76|21311.76|21312.08|21312.08|21312.08|21312.08|21311.71|21311.71|0
1649083480000|2022-04-04 14:44:40|21311.99|21311.99|21311.95|21311.95|21312.09|21312.09|21311.9|21311.9|0
1649083490000|2022-04-04 14:44:50|21311.89|21311.89|21311.35|21311.35|21311.89|21311.89|21311.29|21311.29|0
1649083500000|2022-04-04 14:45:00|21311.31|21311.31|21310.91|21310.91|21311.46|21311.46|21310.85|21310.85|0
1649083510000|2022-04-04 14:45:10|21310.96|21310.96|21310.9|21310.9|21311.06|21311.06|21310.89|21310.89|0
1649083520000|2022-04-04 14:45:20|21310.85|21310.85|21311.18|21311.18|21311.18|21311.18|21310.85|21310.85|0
1649083530000|2022-04-04 14:45:30|21311.01|21311.01|21310.84|21310.84|21311.24|21311.24|21310.81|21310.81|0
1649083540000|2022-04-04 14:45:40|21310.92|21310.92|21310.87|21310.87|21310.92|21310.92|21310.83|21310.83|0
1649083550000|2022-04-04 14:45:50|21310.9|21310.9|21310.95|21310.95|21311.1|21311.1|21310.9|21310.9|0
1649083560000|2022-04-04 14:46:00|21310.88|21310.88|21310.34|21310.34|21310.88|21310.88|21310.34|21310.34|0
1649083570000|2022-04-04 14:46:10|21310.4|21310.4|21310.06|21310.06|21310.4|21310.4|21310.06|21310.06|0
1649083580000|2022-04-04 14:46:20|21310.09|21310.09|21310.16|21310.16|21310.23|21310.23|21309.97|21309.97|0
1649083590000|2022-04-04 14:46:30|21310.25|21310.25|21309.83|21309.83|21310.25|21310.25|21309.37|21309.37|0
1649083600000|2022-04-04 14:46:40|21309.8|21309.8|21309.7|21309.7|21309.86|21309.86|21309.67|21309.67|0
1649083610000|2022-04-04 14:46:50|21309.89|21309.89|21309.73|21309.73|21309.98|21309.98|21309.73|21309.73|0
1649083620000|2022-04-04 14:47:00|21309.63|21309.63|21308.55|21308.55|21309.63|21309.63|21308.37|21308.37|0
1649083630000|2022-04-04 14:47:10|21308.26|21308.26|21308.66|21308.66|21308.66|21308.66|21308.09|21308.09|0
1649083640000|2022-04-04 14:47:20|21308.71|21308.71|21308.54|21308.54|21308.9|21308.9|21308.54|21308.54|0
1649083650000|2022-04-04 14:47:30|21308.64|21308.64|21308.71|21308.71|21308.95|21308.95|21308.64|21308.64|0
1649083660000|2022-04-04 14:47:40|21308.87|21308.87|21311.15|21311.15|21311.19|21311.19|21308.8|21308.8|0
1649083670000|2022-04-04 14:47:50|21311.24|21311.24|21311.93|21311.93|21312.15|21312.15|21311.15|21311.15|0
1649083680000|2022-04-04 14:48:00|21311.97|21311.97|21312.8|21312.8|21312.81|21312.81|21311.97|21311.97|0
1649083690000|2022-04-04 14:48:10|21312.74|21312.74|21312.98|21312.98|21313.04|21313.04|21312.42|21312.42|0
1649083700000|2022-04-04 14:48:20|21312.9|21312.9|21314.88|21314.88|21314.91|21314.91|21312.79|21312.79|0
1649083710000|2022-04-04 14:48:30|21314.72|21314.72|21315.17|21315.17|21315.28|21315.28|21314.72|21314.72|0
1649083720000|2022-04-04 14:48:40|21315.21|21315.21|21314.97|21314.97|21315.33|21315.33|21314.9|21314.9|0
1649083730000|2022-04-04 14:48:50|21314.83|21314.83|21315.49|21315.49|21315.49|21315.49|21314.83|21314.83|0
1649083740000|2022-04-04 14:49:00|21315.6|21315.6|21316.14|21316.14|21316.14|21316.14|21315.6|21315.6|0
1649083750000|2022-04-04 14:49:10|21316.28|21316.28|21316.23|21316.23|21316.36|21316.36|21316.08|21316.08|0
1649083760000|2022-04-04 14:49:20|21316.28|21316.28|21315.82|21315.82|21316.28|21316.28|21315.82|21315.82|0
1649083770000|2022-04-04 14:49:30|21315.86|21315.86|21316.51|21316.51|21316.51|21316.51|21315.86|21315.86|0
1649083780000|2022-04-04 14:49:40|21316.47|21316.47|21316.29|21316.29|21316.81|21316.81|21316.29|21316.29|0
1649083790000|2022-04-04 14:49:50|21316.69|21316.69|21316.7|21316.7|21316.91|21316.91|21316.64|21316.64|0
1649083800000|2022-04-04 14:50:00|21316.66|21316.66|21316.51|21316.51|21316.66|21316.66|21316.51|21316.51|0
1649083810000|2022-04-04 14:50:10|21316.64|21316.64|21316.5|21316.5|21316.79|21316.79|21316.39|21316.39|0
1649083820000|2022-04-04 14:50:20|21316.54|21316.54|21316.44|21316.44|21316.54|21316.54|21316.31|21316.31|0
1649083830000|2022-04-04 14:50:30|21316.48|21316.48|21316.59|21316.59|21316.72|21316.72|21316.43|21316.43|0
1649083840000|2022-04-04 14:50:40|21316.56|21316.56|21316.27|21316.27|21316.6|21316.6|21316.03|21316.03|0
1649083850000|2022-04-04 14:50:50|21316.19|21316.19|21315.89|21315.89|21316.19|21316.19|21315.76|21315.76|0
1649083860000|2022-04-04 14:51:00|21315.62|21315.62|21315.46|21315.46|21315.73|21315.73|21315.27|21315.27|0
1649083870000|2022-04-04 14:51:10|21315.51|21315.51|21315.77|21315.77|21315.77|21315.77|21315.43|21315.43|0
1649083880000|2022-04-04 14:51:20|21315.87|21315.87|21315.98|21315.98|21316.08|21316.08|21315.76|21315.76|0
1649083890000|2022-04-04 14:51:30|21315.91|21315.91|21316.98|21316.98|21316.98|21316.98|21315.69|21315.69|0
1649083900000|2022-04-04 14:51:40|21317.05|21317.05|21318.22|21318.22|21318.36|21318.36|21317.05|21317.05|0
1649083910000|2022-04-04 14:51:50|21318.26|21318.26|21319.55|21319.55|21319.55|21319.55|21318.26|21318.26|0
1649083920000|2022-04-04 14:52:00|21319.75|21319.75|21320.18|21320.18|21320.19|21320.19|21319.75|21319.75|0
1649083930000|2022-04-04 14:52:10|21320.22|21320.22|21320.39|21320.39|21320.52|21320.52|21320.16|21320.16|0
1649083940000|2022-04-04 14:52:20|21320.48|21320.48|21320.87|21320.87|21320.87|21320.87|21320.48|21320.48|0
1649083950000|2022-04-04 14:52:30|21320.99|21320.99|21320.97|21320.97|21321.09|21321.09|21320.55|21320.55|0
1649083960000|2022-04-04 14:52:40|21320.91|21320.91|21321.99|21321.99|21321.99|21321.99|21320.91|21320.91|0
1649083970000|2022-04-04 14:52:50|21322.13|21322.13|21323.05|21323.05|21323.05|21323.05|21322.13|21322.13|0
1649083980000|2022-04-04 14:53:00|21323.1|21323.1|21323.24|21323.24|21323.24|21323.24|21322.97|21322.97|0
1649083990000|2022-04-04 14:53:10|21323.31|21323.31|21323.22|21323.22|21323.43|21323.43|21323.03|21323.03|0
1649084000000|2022-04-04 14:53:20|21323.17|21323.17|21322.89|21322.89|21323.27|21323.27|21322.8|21322.8|0
1649084010000|2022-04-04 14:53:30|21322.95|21322.95|21323.71|21323.71|21323.71|21323.71|21322.95|21322.95|0
1649084020000|2022-04-04 14:53:40|21323.82|21323.82|21323.83|21323.83|21324.23|21324.23|21323.77|21323.77|0
1649084030000|2022-04-04 14:53:50|21323.74|21323.74|21323.99|21323.99|21323.99|21323.99|21323.72|21323.72|0
1649084040000|2022-04-04 14:54:00|21323.87|21323.87|21323.98|21323.98|21324.14|21324.14|21323.72|21323.72|0
1649084050000|2022-04-04 14:54:10|21323.96|21323.96|21324.36|21324.36|21324.36|21324.36|21323.96|21323.96|0
1649084060000|2022-04-04 14:54:20|21324.38|21324.38|21324.67|21324.67|21324.86|21324.86|21324.38|21324.38|0
1649084070000|2022-04-04 14:54:30|21324.82|21324.82|21325.04|21325.04|21325.37|21325.37|21324.82|21324.82|0
1649084080000|2022-04-04 14:54:40|21325.11|21325.11|21325.37|21325.37|21325.37|21325.37|21324.95|21324.95|0
1649084090000|2022-04-04 14:54:50|21325.42|21325.42|21325.71|21325.71|21325.92|21325.92|21325.42|21325.42|0
1649084100000|2022-04-04 14:55:00|21325.64|21325.64|21325.91|21325.91|21326.55|21326.55|21325.64|21325.64|0
1649084110000|2022-04-04 14:55:10|21326.03|21326.03|21325.94|21325.94|21326.21|21326.21|21325.51|21325.51|0
1649084120000|2022-04-04 14:55:20|21325.96|21325.96|21326.08|21326.08|21326.08|21326.08|21325.96|21325.96|0
1649084130000|2022-04-04 14:55:30|21326.15|21326.15|21326.68|21326.68|21326.88|21326.88|21326.15|21326.15|0
1649084140000|2022-04-04 14:55:40|21326.72|21326.72|21326.92|21326.92|21326.92|21326.92|21326.72|21326.72|0
1649084150000|2022-04-04 14:55:50|21326.96|21326.96|21326.77|21326.77|21327.19|21327.19|21326.73|21326.73|0
1649084160000|2022-04-04 14:56:00|21326.8|21326.8|21327.39|21327.39|21327.42|21327.42|21326.8|21326.8|0
1649084170000|2022-04-04 14:56:10|21327.16|21327.16|21327.07|21327.07|21327.19|21327.19|21327.03|21327.03|0
1649084180000|2022-04-04 14:56:20|21327.22|21327.22|21326.32|21326.32|21327.25|21327.25|21326.32|21326.32|0
1649084190000|2022-04-04 14:56:30|21326.29|21326.29|21325.82|21325.82|21326.4|21326.4|21325.82|21325.82|0
1649084200000|2022-04-04 14:56:40|21325.87|21325.87|21326.53|21326.53|21326.59|21326.59|21325.87|21325.87|0
1649084210000|2022-04-04 14:56:50|21326.58|21326.58|21326.5|21326.5|21326.58|21326.58|21326.42|21326.42|0
1649084220000|2022-04-04 14:57:00|21326.59|21326.59|21326.53|21326.53|21327.27|21327.27|21326.46|21326.46|0
1649084230000|2022-04-04 14:57:10|21326.57|21326.57|21326.61|21326.61|21326.95|21326.95|21326.42|21326.42|0
1649084240000|2022-04-04 14:57:20|21326.55|21326.55|21326.52|21326.52|21326.56|21326.56|21326.41|21326.41|0
1649084250000|2022-04-04 14:57:30|21326.65|21326.65|21327.34|21327.34|21327.37|21327.37|21326.65|21326.65|0
1649084260000|2022-04-04 14:57:40|21327.31|21327.31|21327.8|21327.8|21327.83|21327.83|21327.17|21327.17|0
1649084270000|2022-04-04 14:57:50|21327.6|21327.6|21327.7|21327.7|21327.73|21327.73|21327.34|21327.34|0
1649084280000|2022-04-04 14:58:00|21327.91|21327.91|21328.74|21328.74|21328.76|21328.76|21327.91|21327.91|0
1649084290000|2022-04-04 14:58:10|21328.8|21328.8|21329.16|21329.16|21329.32|21329.32|21328.8|21328.8|0
1649084300000|2022-04-04 14:58:20|21329.23|21329.23|21329.42|21329.42|21329.54|21329.54|21329.15|21329.15|0
1649084310000|2022-04-04 14:58:30|21329.46|21329.46|21329.51|21329.51|21329.58|21329.58|21329.46|21329.46|0
1649084320000|2022-04-04 14:58:40|21329.33|21329.33|21329.51|21329.51|21329.51|21329.51|21329.33|21329.33|0
1649084330000|2022-04-04 14:58:50|21329.46|21329.46|21329.46|21329.46|21329.93|21329.93|21329.44|21329.44|0
1649084340000|2022-04-04 14:59:00|21329.48|21329.48|21330.29|21330.29|21330.29|21330.29|21329.48|21329.48|0
1649084350000|2022-04-04 14:59:10|21330.37|21330.37|21330.71|21330.71|21330.76|21330.76|21330.37|21330.37|0
1649084360000|2022-04-04 14:59:20|21330.73|21330.73|21331.14|21331.14|21331.26|21331.26|21330.73|21330.73|0
1649084370000|2022-04-04 14:59:30|21331.27|21331.27|21331.31|21331.31|21331.75|21331.75|21331.27|21331.27|0
1649084380000|2022-04-04 14:59:40|21331.32|21331.32|21330.58|21330.58|21331.32|21331.32|21330.58|21330.58|0
1649084390000|2022-04-04 14:59:50|21330.47|21330.47|21331.34|21331.34|21331.4|21331.4|21330.36|21330.36|0
1649084400000|2022-04-04 15:00:00|21331.33|21331.33|21331.14|21331.14|21331.46|21331.46|21330.85|21330.85|0
1649084410000|2022-04-04 15:00:10|21331.08|21331.08|21331.13|21331.13|21331.22|21331.22|21330.88|21330.88|0
1649084420000|2022-04-04 15:00:20|21331.06|21331.06|21331.61|21331.61|21331.69|21331.69|21330.94|21330.94|0
1649084430000|2022-04-04 15:00:30|21331.66|21331.66|21331.91|21331.91|21331.92|21331.92|21331.48|21331.48|0
1649084440000|2022-04-04 15:00:40|21331.95|21331.95|21332.65|21332.65|21332.93|21332.93|21331.95|21331.95|0
1649084450000|2022-04-04 15:00:50|21332.74|21332.74|21333.69|21333.69|21333.7|21333.7|21332.74|21332.74|0
1649084460000|2022-04-04 15:01:00|21333.77|21333.77|21334.21|21334.21|21334.22|21334.22|21333.72|21333.72|0
1649084470000|2022-04-04 15:01:10|21334.16|21334.16|21334.16|21334.16|21334.33|21334.33|21334.09|21334.09|0
1649084480000|2022-04-04 15:01:20|21334.12|21334.12|21333.81|21333.81|21334.13|21334.13|21333.8|21333.8|0
1649084490000|2022-04-04 15:01:30|21333.89|21333.89|21334.83|21334.83|21334.83|21334.83|21333.86|21333.86|0
1649084500000|2022-04-04 15:01:40|21334.87|21334.87|21335.98|21335.98|21335.98|21335.98|21334.87|21334.87|0
1649084510000|2022-04-04 15:01:50|21336|21336|21336.86|21336.86|21336.86|21336.86|21335.89|21335.89|0
1649084520000|2022-04-04 15:02:00|21336.98|21336.98|21338.06|21338.06|21338.06|21338.06|21336.96|21336.96|0
1649084530000|2022-04-04 15:02:10|21337.93|21337.93|21337.89|21337.89|21338.04|21338.04|21337.67|21337.67|0
1649084540000|2022-04-04 15:02:20|21337.99|21337.99|21338.26|21338.26|21338.26|21338.26|21337.88|21337.88|0
1649084550000|2022-04-04 15:02:30|21338.2|21338.2|21338.32|21338.32|21338.39|21338.39|21338.07|21338.07|0
1649084560000|2022-04-04 15:02:40|21338.3|21338.3|21339.13|21339.13|21339.13|21339.13|21338.3|21338.3|0
1649084570000|2022-04-04 15:02:50|21339.04|21339.04|21339.01|21339.01|21339.21|21339.21|21339.01|21339.01|0
1649084580000|2022-04-04 15:03:00|21338.87|21338.87|21338.44|21338.44|21339.61|21339.61|21338.44|21338.44|0
1649084590000|2022-04-04 15:03:10|21338.51|21338.51|21338.53|21338.53|21338.76|21338.76|21338.23|21338.23|0
1649084600000|2022-04-04 15:03:20|21338.71|21338.71|21338.5|21338.5|21338.71|21338.71|21338.22|21338.22|0
1649084610000|2022-04-04 15:03:30|21338.84|21338.84|21338.56|21338.56|21338.84|21338.84|21338.47|21338.47|0
1649084620000|2022-04-04 15:03:40|21338.53|21338.53|21338.63|21338.63|21338.83|21338.83|21338.48|21338.48|0
1649084630000|2022-04-04 15:03:50|21338.55|21338.55|21338.49|21338.49|21338.77|21338.77|21338.49|21338.49|0
1649084640000|2022-04-04 15:04:00|21338.54|21338.54|21338.03|21338.03|21338.56|21338.56|21337.88|21337.88|0
1649084650000|2022-04-04 15:04:10|21338.09|21338.09|21337.14|21337.14|21338.09|21338.09|21336.82|21336.82|0
1649084660000|2022-04-04 15:04:20|21337.1|21337.1|21337.79|21337.79|21337.79|21337.79|21337.05|21337.05|0
1649084670000|2022-04-04 15:04:30|21337.87|21337.87|21338.06|21338.06|21338.06|21338.06|21337.87|21337.87|0
1649084680000|2022-04-04 15:04:40|21338.09|21338.09|21337.91|21337.91|21338.23|21338.23|21337.91|21337.91|0
1649084690000|2022-04-04 15:04:50|21337.94|21337.94|21337.71|21337.71|21337.94|21337.94|21337.01|21337.01|0
1649084700000|2022-04-04 15:05:00|21337.76|21337.76|21337.78|21337.78|21337.85|21337.85|21337.63|21337.63|0
1649084710000|2022-04-04 15:05:10|21337.73|21337.73|21338.38|21338.38|21338.38|21338.38|21337.09|21337.09|0
1649084720000|2022-04-04 15:05:20|21338.5|21338.5|21339.01|21339.01|21339.04|21339.04|21338.5|21338.5|0
1649084730000|2022-04-04 15:05:30|21338.88|21338.88|21339.76|21339.76|21339.82|21339.82|21338.74|21338.74|0
1649084740000|2022-04-04 15:05:40|21339.69|21339.69|21341.1|21341.1|21341.33|21341.33|21339.69|21339.69|0
1649084750000|2022-04-04 15:05:50|21341.06|21341.06|21342.07|21342.07|21342.07|21342.07|21341.06|21341.06|0
1649084760000|2022-04-04 15:06:00|21342.11|21342.11|21342.8|21342.8|21342.8|21342.8|21342.11|21342.11|0
1649084770000|2022-04-04 15:06:10|21342.87|21342.87|21342.95|21342.95|21343.37|21343.37|21342.45|21342.45|0
1649084780000|2022-04-04 15:06:20|21343.02|21343.02|21343.37|21343.37|21343.5|21343.5|21343.02|21343.02|0
1649084790000|2022-04-04 15:06:30|21343.43|21343.43|21344.1|21344.1|21344.1|21344.1|21343.43|21343.43|0
1649084800000|2022-04-04 15:06:40|21344.06|21344.06|21344.88|21344.88|21344.98|21344.98|21344.06|21344.06|0
1649084810000|2022-04-04 15:06:50|21344.93|21344.93|21345.35|21345.35|21345.43|21345.43|21344.88|21344.88|0
1649084820000|2022-04-04 15:07:00|21345.36|21345.36|21345.9|21345.9|21345.96|21345.96|21345.31|21345.31|0
1649084830000|2022-04-04 15:07:10|21345.96|21345.96|21346.35|21346.35|21346.35|21346.35|21345.71|21345.71|0
1649084840000|2022-04-04 15:07:20|21346.22|21346.22|21346.74|21346.74|21346.77|21346.77|21346.22|21346.22|0
1649084850000|2022-04-04 15:07:30|21346.7|21346.7|21346.7|21346.7|21346.91|21346.91|21346.51|21346.51|0
1649084860000|2022-04-04 15:07:40|21346.86|21346.86|21346.67|21346.67|21346.9|21346.9|21346.6|21346.6|0
1649084870000|2022-04-04 15:07:50|21346.59|21346.59|21347.24|21347.24|21347.24|21347.24|21346.59|21346.59|0
1649084880000|2022-04-04 15:08:00|21347.08|21347.08|21348.08|21348.08|21348.34|21348.34|21347.08|21347.08|0
1649084890000|2022-04-04 15:08:10|21347.89|21347.89|21348.36|21348.36|21348.4|21348.4|21347.89|21347.89|0
1649084900000|2022-04-04 15:08:20|21348.35|21348.35|21348.42|21348.42|21348.81|21348.81|21348.24|21348.24|0
1649084910000|2022-04-04 15:08:30|21348.48|21348.48|21348.81|21348.81|21349.07|21349.07|21348.37|21348.37|0
1649084920000|2022-04-04 15:08:40|21348.78|21348.78|21349.19|21349.19|21349.23|21349.23|21348.75|21348.75|0
1649084930000|2022-04-04 15:08:50|21349.27|21349.27|21349.18|21349.18|21349.61|21349.61|21349.11|21349.11|0
1649084940000|2022-04-04 15:09:00|21349.3|21349.3|21348.7|21348.7|21349.41|21349.41|21348.7|21348.7|0
1649084950000|2022-04-04 15:09:10|21348.82|21348.82|21348.41|21348.41|21348.82|21348.82|21348.26|21348.26|0
1649084960000|2022-04-04 15:09:20|21348.45|21348.45|21349.02|21349.02|21349.22|21349.22|21348.45|21348.45|0
1649084970000|2022-04-04 15:09:30|21348.99|21348.99|21348.76|21348.76|21349.18|21349.18|21348.76|21348.76|0
1649084980000|2022-04-04 15:09:40|21348.74|21348.74|21349.21|21349.21|21349.36|21349.36|21348.74|21348.74|0
1649084990000|2022-04-04 15:09:50|21349.12|21349.12|21349.35|21349.35|21349.38|21349.38|21349.01|21349.01|0
1649085000000|2022-04-04 15:10:00|21349.32|21349.32|21348.67|21348.67|21349.32|21349.32|21348.23|21348.23|0
1649085010000|2022-04-04 15:10:10|21348.92|21348.92|21348.4|21348.4|21348.92|21348.92|21348.37|21348.37|0
1649085020000|2022-04-04 15:10:20|21348.39|21348.39|21347.98|21347.98|21348.39|21348.39|21347.7|21347.7|0
1649085030000|2022-04-04 15:10:30|21347.91|21347.91|21348.47|21348.47|21348.59|21348.59|21347.85|21347.85|0
1649085040000|2022-04-04 15:10:40|21348.42|21348.42|21348.56|21348.56|21348.77|21348.77|21348.18|21348.18|0
1649085050000|2022-04-04 15:10:50|21348.47|21348.47|21348.9|21348.9|21349.03|21349.03|21348.47|21348.47|0
1649085060000|2022-04-04 15:11:00|21348.97|21348.97|21348.76|21348.76|21349.03|21349.03|21348.34|21348.34|0
1649085070000|2022-04-04 15:11:10|21348.86|21348.86|21348.11|21348.11|21348.86|21348.86|21347.86|21347.86|0
1649085080000|2022-04-04 15:11:20|21348.07|21348.07|21348.03|21348.03|21348.07|21348.07|21347.83|21347.83|0
1649085090000|2022-04-04 15:11:30|21348.09|21348.09|21348.03|21348.03|21348.2|21348.2|21347.87|21347.87|0
1649085100000|2022-04-04 15:11:40|21347.96|21347.96|21347.76|21347.76|21348.22|21348.22|21347.66|21347.66|0
1649085110000|2022-04-04 15:11:50|21347.72|21347.72|21348.3|21348.3|21348.3|21348.3|21347.23|21347.23|0
1649085120000|2022-04-04 15:12:00|21348.39|21348.39|21348.28|21348.28|21348.72|21348.72|21348.23|21348.23|0
1649085130000|2022-04-04 15:12:10|21348.38|21348.38|21348.6|21348.6|21348.93|21348.93|21348.29|21348.29|0
1649085140000|2022-04-04 15:12:20|21348.42|21348.42|21348.57|21348.57|21348.93|21348.93|21348.37|21348.37|0
1649085150000|2022-04-04 15:12:30|21348.78|21348.78|21348.44|21348.44|21348.81|21348.81|21348.44|21348.44|0
1649085160000|2022-04-04 15:12:40|21348.29|21348.29|21348.13|21348.13|21348.34|21348.34|21348.13|21348.13|0
1649085170000|2022-04-04 15:12:50|21348.07|21348.07|21347.14|21347.14|21348.07|21348.07|21347.14|21347.14|0
1649085180000|2022-04-04 15:13:00|21347.18|21347.18|21347.29|21347.29|21347.77|21347.77|21347.18|21347.18|0
1649085190000|2022-04-04 15:13:10|21347.19|21347.19|21347.21|21347.21|21347.21|21347.21|21346.8|21346.8|0
1649085200000|2022-04-04 15:13:20|21347.26|21347.26|21346.72|21346.72|21347.44|21347.44|21346.55|21346.55|0
1649085210000|2022-04-04 15:13:30|21346.77|21346.77|21346.96|21346.96|21347.08|21347.08|21346.77|21346.77|0
1649085220000|2022-04-04 15:13:40|21346.89|21346.89|21347.01|21347.01|21347.41|21347.41|21346.82|21346.82|0
1649085230000|2022-04-04 15:13:50|21347.04|21347.04|21347.62|21347.62|21347.68|21347.68|21347.04|21347.04|0
1649085240000|2022-04-04 15:14:00|21347.54|21347.54|21347.25|21347.25|21347.77|21347.77|21347.19|21347.19|0
1649085250000|2022-04-04 15:14:10|21347.13|21347.13|21345.45|21345.45|21347.13|21347.13|21345.45|21345.45|0
1649085260000|2022-04-04 15:14:20|21345.51|21345.51|21344.92|21344.92|21345.51|21345.51|21344.84|21344.84|0
1649085270000|2022-04-04 15:14:30|21344.62|21344.62|21344.68|21344.68|21345.02|21345.02|21344.51|21344.51|0
1649085280000|2022-04-04 15:14:40|21344.81|21344.81|21344.39|21344.39|21344.81|21344.81|21344.39|21344.39|0
1649085290000|2022-04-04 15:14:50|21344.5|21344.5|21344.49|21344.49|21344.58|21344.58|21344.35|21344.35|0
1649085300000|2022-04-04 15:15:00|21344.51|21344.51|21344.64|21344.64|21344.7|21344.7|21344.27|21344.27|0
1649085310000|2022-04-04 15:15:10|21344.71|21344.71|21344.41|21344.41|21344.73|21344.73|21344.3|21344.3|0
1649085320000|2022-04-04 15:15:20|21344.43|21344.43|21343.39|21343.39|21344.54|21344.54|21343.37|21343.37|0
1649085330000|2022-04-04 15:15:30|21343.26|21343.26|21341.4|21341.4|21343.4|21343.4|21341.32|21341.32|0
1649085340000|2022-04-04 15:15:40|21341.44|21341.44|21341.27|21341.27|21341.44|21341.44|21341.16|21341.16|0
1649085350000|2022-04-04 15:15:50|21341.19|21341.19|21340.8|21340.8|21341.19|21341.19|21340.8|21340.8|0
1649085360000|2022-04-04 15:16:00|21340.63|21340.63|21340.09|21340.09|21340.67|21340.67|21340.09|21340.09|0
1649085370000|2022-04-04 15:16:10|21340.08|21340.08|21338.81|21338.81|21340.08|21340.08|21338.81|21338.81|0
1649085380000|2022-04-04 15:16:20|21338.84|21338.84|21337.45|21337.45|21339.05|21339.05|21337.45|21337.45|0
1649085390000|2022-04-04 15:16:30|21337.35|21337.35|21336.31|21336.31|21337.42|21337.42|21336.31|21336.31|0
1649085400000|2022-04-04 15:16:40|21336.14|21336.14|21335.42|21335.42|21336.25|21336.25|21335.42|21335.42|0
1649085410000|2022-04-04 15:16:50|21335.21|21335.21|21334.47|21334.47|21335.36|21335.36|21334.44|21334.44|0
1649085420000|2022-04-04 15:17:00|21334.42|21334.42|21334.52|21334.52|21334.56|21334.56|21334.16|21334.16|0
1649085430000|2022-04-04 15:17:10|21334.35|21334.35|21334.06|21334.06|21334.37|21334.37|21333.93|21333.93|0
1649085440000|2022-04-04 15:17:20|21333.98|21333.98|21333.87|21333.87|21334.61|21334.61|21333.87|21333.87|0
1649085450000|2022-04-04 15:17:30|21333.74|21333.74|21333.1|21333.1|21333.85|21333.85|21333.1|21333.1|0
1649085460000|2022-04-04 15:17:40|21333.05|21333.05|21332.38|21332.38|21333.05|21333.05|21332.38|21332.38|0
1649085470000|2022-04-04 15:17:50|21332.3|21332.3|21331.94|21331.94|21332.33|21332.33|21331.89|21331.89|0
1649085480000|2022-04-04 15:18:00|21332.02|21332.02|21330.79|21330.79|21332.02|21332.02|21330.79|21330.79|0
1649085490000|2022-04-04 15:18:10|21330.73|21330.73|21330.86|21330.86|21331.08|21331.08|21330.52|21330.52|0
1649085500000|2022-04-04 15:18:20|21330.82|21330.82|21329.55|21329.55|21330.82|21330.82|21329.49|21329.49|0
1649085510000|2022-04-04 15:18:30|21329.45|21329.45|21329.42|21329.42|21329.45|21329.45|21329.24|21329.24|0
1649085520000|2022-04-04 15:18:40|21329.44|21329.44|21328.95|21328.95|21329.49|21329.49|21328.83|21328.83|0
1649085530000|2022-04-04 15:18:50|21328.9|21328.9|21328.79|21328.79|21328.92|21328.92|21328.79|21328.79|0
1649085540000|2022-04-04 15:19:00|21328.72|21328.72|21328.63|21328.63|21328.92|21328.92|21328.57|21328.57|0
1649085550000|2022-04-04 15:19:10|21328.67|21328.67|21328.12|21328.12|21328.67|21328.67|21328.12|21328.12|0
1649085560000|2022-04-04 15:19:20|21328.23|21328.23|21328.34|21328.34|21328.4|21328.4|21327.84|21327.84|0
1649085570000|2022-04-04 15:19:30|21328.28|21328.28|21328.33|21328.33|21328.44|21328.44|21328.28|21328.28|0
1649085580000|2022-04-04 15:19:40|21328.51|21328.51|21327.88|21327.88|21328.51|21328.51|21327.69|21327.69|0
1649085590000|2022-04-04 15:19:50|21327.95|21327.95|21326.75|21326.75|21328.05|21328.05|21326.69|21326.69|0
1649085600000|2022-04-04 15:20:00|21326.9|21326.9|21326.43|21326.43|21326.9|21326.9|21326.22|21326.22|0
1649085610000|2022-04-04 15:20:10|21326.51|21326.51|21326.46|21326.46|21326.59|21326.59|21326.11|21326.11|0
1649085620000|2022-04-04 15:20:20|21326.64|21326.64|21326.54|21326.54|21326.9|21326.9|21326.54|21326.54|0
1649085630000|2022-04-04 15:20:30|21326.6|21326.6|21326.18|21326.18|21326.68|21326.68|21326.07|21326.07|0
1649085640000|2022-04-04 15:20:40|21326.22|21326.22|21325.95|21325.95|21326.32|21326.32|21325.8|21325.8|0
1649085650000|2022-04-04 15:20:50|21326.09|21326.09|21326|21326|21326.17|21326.17|21326|21326|0
1649085660000|2022-04-04 15:21:00|21326.07|21326.07|21326.26|21326.26|21326.37|21326.37|21326.07|21326.07|0
1649085670000|2022-04-04 15:21:10|21326.34|21326.34|21326.04|21326.04|21326.67|21326.67|21325.96|21325.96|0
1649085680000|2022-04-04 15:21:20|21326.3|21326.3|21326.64|21326.64|21326.79|21326.79|21326.23|21326.23|0
1649085690000|2022-04-04 15:21:30|21326.88|21326.88|21326.45|21326.45|21326.97|21326.97|21325.94|21325.94|0
1649085700000|2022-04-04 15:21:40|21326.46|21326.46|21325.89|21325.89|21326.83|21326.83|21325.89|21325.89|0
1649085710000|2022-04-04 15:21:50|21325.99|21325.99|21326.03|21326.03|21326.24|21326.24|21325.93|21325.93|0
1649085720000|2022-04-04 15:22:00|21326.01|21326.01|21326.69|21326.69|21326.87|21326.87|21326.01|21326.01|0
1649085730000|2022-04-04 15:22:10|21326.61|21326.61|21325.88|21325.88|21326.65|21326.65|21325.79|21325.79|0
1649085740000|2022-04-04 15:22:20|21325.79|21325.79|21326.35|21326.35|21326.44|21326.44|21325.79|21325.79|0
1649085750000|2022-04-04 15:22:30|21326.43|21326.43|21326.13|21326.13|21326.43|21326.43|21325.78|21325.78|0
1649085760000|2022-04-04 15:22:40|21326.09|21326.09|21325.7|21325.7|21326.6|21326.6|21325.68|21325.68|0
1649085770000|2022-04-04 15:22:50|21325.81|21325.81|21325.71|21325.71|21325.93|21325.93|21325.55|21325.55|0
1649085780000|2022-04-04 15:23:00|21325.63|21325.63|21326.72|21326.72|21326.89|21326.89|21325.63|21325.63|0
1649085790000|2022-04-04 15:23:10|21326.66|21326.66|21325.27|21325.27|21326.66|21326.66|21325.17|21325.17|0
1649085800000|2022-04-04 15:23:20|21325.29|21325.29|21324.54|21324.54|21325.29|21325.29|21324.27|21324.27|0
1649085810000|2022-04-04 15:23:30|21324.59|21324.59|21324.74|21324.74|21324.81|21324.81|21324.37|21324.37|0
1649085820000|2022-04-04 15:23:40|21324.68|21324.68|21324.85|21324.85|21324.86|21324.86|21324.43|21324.43|0
1649085830000|2022-04-04 15:23:50|21324.91|21324.91|21324.96|21324.96|21325.08|21325.08|21324.74|21324.74|0
1649085840000|2022-04-04 15:24:00|21324.87|21324.87|21325.54|21325.54|21325.71|21325.71|21324.87|21324.87|0
1649085850000|2022-04-04 15:24:10|21325.56|21325.56|21325.66|21325.66|21325.95|21325.95|21325.56|21325.56|0
1649085860000|2022-04-04 15:24:20|21325.64|21325.64|21325.64|21325.64|21325.98|21325.98|21325.53|21325.53|0
1649085870000|2022-04-04 15:24:30|21325.61|21325.61|21325.84|21325.84|21325.84|21325.84|21325.49|21325.49|0
1649085880000|2022-04-04 15:24:40|21325.79|21325.79|21326.16|21326.16|21326.16|21326.16|21325.58|21325.58|0
1649085890000|2022-04-04 15:24:50|21326.21|21326.21|21327.37|21327.37|21327.83|21327.83|21326.21|21326.21|0
1649085900000|2022-04-04 15:25:00|21327.4|21327.4|21329.56|21329.56|21329.56|21329.56|21327.4|21327.4|0
1649085910000|2022-04-04 15:25:10|21329.53|21329.53|21329.87|21329.87|21330.08|21330.08|21329.53|21329.53|0
1649085920000|2022-04-04 15:25:20|21330.03|21330.03|21329.9|21329.9|21330.03|21330.03|21329.49|21329.49|0
1649085930000|2022-04-04 15:25:30|21330.26|21330.26|21331.1|21331.1|21331.1|21331.1|21330.22|21330.22|0
1649085940000|2022-04-04 15:25:40|21331.31|21331.31|21331.79|21331.79|21331.86|21331.86|21331.31|21331.31|0
1649085950000|2022-04-04 15:25:50|21331.82|21331.82|21333.15|21333.15|21333.15|21333.15|21331.71|21331.71|0
1649085960000|2022-04-04 15:26:00|21333.06|21333.06|21333.87|21333.87|21334.18|21334.18|21333.06|21333.06|0
1649085970000|2022-04-04 15:26:10|21333.93|21333.93|21333.57|21333.57|21333.93|21333.93|21333.55|21333.55|0
1649085980000|2022-04-04 15:26:20|21333.6|21333.6|21333.79|21333.79|21333.89|21333.89|21333.6|21333.6|0
1649085990000|2022-04-04 15:26:30|21333.88|21333.88|21334.51|21334.51|21334.62|21334.62|21333.85|21333.85|0
1649086000000|2022-04-04 15:26:40|21334.75|21334.75|21334.09|21334.09|21334.75|21334.75|21333.98|21333.98|0
1649086010000|2022-04-04 15:26:50|21334.04|21334.04|21335.07|21335.07|21335.07|21335.07|21334.04|21334.04|0
1649086020000|2022-04-04 15:27:00|21335.04|21335.04|21334.95|21334.95|21335.72|21335.72|21334.95|21334.95|0
1649086030000|2022-04-04 15:27:10|21335.14|21335.14|21335.68|21335.68|21335.77|21335.77|21335.12|21335.12|0
1649086040000|2022-04-04 15:27:20|21335.74|21335.74|21335.19|21335.19|21335.85|21335.85|21335.09|21335.09|0
1649086050000|2022-04-04 15:27:30|21335.32|21335.32|21334.86|21334.86|21335.44|21335.44|21334.86|21334.86|0
1649086060000|2022-04-04 15:27:40|21334.93|21334.93|21335.49|21335.49|21335.56|21335.56|21334.87|21334.87|0
1649086070000|2022-04-04 15:27:50|21335.28|21335.28|21336.61|21336.61|21336.69|21336.69|21335.28|21335.28|0
1649086080000|2022-04-04 15:28:00|21336.49|21336.49|21335.52|21335.52|21336.49|21336.49|21335.52|21335.52|0
1649086090000|2022-04-04 15:28:10|21335.41|21335.41|21335.68|21335.68|21335.75|21335.75|21335.24|21335.24|0
1649086100000|2022-04-04 15:28:20|21335.86|21335.86|21335.37|21335.37|21335.93|21335.93|21334.95|21334.95|0
1649086110000|2022-04-04 15:28:30|21335.33|21335.33|21335.57|21335.57|21335.61|21335.61|21335.22|21335.22|0
1649086120000|2022-04-04 15:28:40|21335.52|21335.52|21335.74|21335.74|21335.76|21335.76|21335.43|21335.43|0
1649086130000|2022-04-04 15:28:50|21335.59|21335.59|21336.46|21336.46|21336.46|21336.46|21335.46|21335.46|0
1649086140000|2022-04-04 15:29:00|21336.57|21336.57|21338.23|21338.23|21338.23|21338.23|21336.35|21336.35|0
1649086150000|2022-04-04 15:29:10|21338.28|21338.28|21339.58|21339.58|21339.63|21339.63|21338.28|21338.28|0
1649086160000|2022-04-04 15:29:20|21339.53|21339.53|21340.56|21340.56|21340.67|21340.67|21339.42|21339.42|0
1649086170000|2022-04-04 15:29:30|21340.63|21340.63|21339.25|21339.25|21340.7|21340.7|21339.07|21339.07|0
1649086180000|2022-04-04 15:29:40|21339.6|21339.6|21340.95|21340.95|21341.09|21341.09|21339.6|21339.6|0
1649086190000|2022-04-04 15:29:50|21341.13|21341.13|21339.31|21339.31|21341.13|21341.13|21339.14|21339.14|0
1649142900000|2022-04-05 07:15:00|21217.14|21217.14|21217.05|21217.05|21217.27|21217.27|21216.42|21216.42|0
1649142910000|2022-04-05 07:15:10|21217.14|21217.14|21216.5|21216.5|21217.27|21217.27|21216.17|21216.17|0
1649142920000|2022-04-05 07:15:20|21216.55|21216.55|21216.64|21216.64|21216.64|21216.64|21216.24|21216.24|0
1649142930000|2022-04-05 07:15:30|21216.56|21216.56|21215.4|21215.4|21216.56|21216.56|21215.31|21215.31|0
1649142940000|2022-04-05 07:15:40|21215.5|21215.5|21213.93|21213.93|21215.65|21215.65|21213.93|21213.93|0
1649142950000|2022-04-05 07:15:50|21213.89|21213.89|21213.65|21213.65|21213.89|21213.89|21212.74|21212.74|0
1649142960000|2022-04-05 07:16:00|21213.78|21213.78|21214.07|21214.07|21214.18|21214.18|21213.24|21213.24|0
1649142970000|2022-04-05 07:16:10|21213.82|21213.82|21213.67|21213.67|21214.05|21214.05|21213.44|21213.44|0
1649142980000|2022-04-05 07:16:20|21213.55|21213.55|21213.05|21213.05|21213.58|21213.58|21212.86|21212.86|0
1649142990000|2022-04-05 07:16:30|21212.89|21212.89|21212.69|21212.69|21212.89|21212.89|21212.58|21212.58|0
1649143000000|2022-04-05 07:16:40|21212.37|21212.37|21212.98|21212.98|21213.09|21213.09|21212.3|21212.3|0
1649143010000|2022-04-05 07:16:50|21212.91|21212.91|21212.6|21212.6|21213.35|21213.35|21212.6|21212.6|0
1649143020000|2022-04-05 07:17:00|21212.43|21212.43|21211.19|21211.19|21212.43|21212.43|21211.19|21211.19|0
1649143030000|2022-04-05 07:17:10|21211.15|21211.15|21210.75|21210.75|21211.15|21211.15|21210.08|21210.08|0
1649143040000|2022-04-05 07:17:20|21210.61|21210.61|21211.86|21211.86|21212.28|21212.28|21210.57|21210.57|0
1649143050000|2022-04-05 07:17:30|21211.63|21211.63|21211.46|21211.46|21211.63|21211.63|21211.18|21211.18|0
1649143060000|2022-04-05 07:17:40|21211.24|21211.24|21209.55|21209.55|21211.36|21211.36|21209.55|21209.55|0
1649143070000|2022-04-05 07:17:50|21209.31|21209.31|21208.12|21208.12|21209.47|21209.47|21208.12|21208.12|0
1649143080000|2022-04-05 07:18:00|21208.25|21208.25|21207.4|21207.4|21208.25|21208.25|21207.18|21207.18|0
1649143090000|2022-04-05 07:18:10|21207.61|21207.61|21209.13|21209.13|21209.7|21209.7|21207.42|21207.42|0
1649143100000|2022-04-05 07:18:20|21209.21|21209.21|21211.08|21211.08|21211.25|21211.25|21209.21|21209.21|0
1649143110000|2022-04-05 07:18:30|21211.13|21211.13|21217.29|21217.29|21217.29|21217.29|21211.05|21211.05|0
1649143120000|2022-04-05 07:18:40|21217.21|21217.21|21218.39|21218.39|21218.39|21218.39|21216.98|21216.98|0
1649143130000|2022-04-05 07:18:50|21218.96|21218.96|21218.85|21218.85|21219|21219|21218.4|21218.4|0
1649143140000|2022-04-05 07:19:00|21218.93|21218.93|21220.35|21220.35|21220.35|21220.35|21218.74|21218.74|0
1649143150000|2022-04-05 07:19:10|21220.4|21220.4|21221.93|21221.93|21222.13|21222.13|21220.29|21220.29|0
1649143160000|2022-04-05 07:19:20|21222.3|21222.3|21222.75|21222.75|21222.9|21222.9|21222.08|21222.08|0
1649143170000|2022-04-05 07:19:30|21222.64|21222.64|21223.79|21223.79|21223.79|21223.79|21222.53|21222.53|0
1649143180000|2022-04-05 07:19:40|21223.93|21223.93|21228.82|21228.82|21228.82|21228.82|21223.93|21223.93|0
1649143190000|2022-04-05 07:19:50|21229.01|21229.01|21230|21230|21230.24|21230.24|21228.94|21228.94|0
1649143200000|2022-04-05 07:20:00|21230.18|21230.18|21230.43|21230.43|21230.43|21230.43|21229.98|21229.98|0
1649143210000|2022-04-05 07:20:10|21230.48|21230.48|21234.47|21234.47|21234.51|21234.51|21230.46|21230.46|0
1649143220000|2022-04-05 07:20:20|21233.98|21233.98|21234.76|21234.76|21234.76|21234.76|21233.8|21233.8|0
1649143230000|2022-04-05 07:20:30|21234.69|21234.69|21235.4|21235.4|21235.4|21235.4|21234.25|21234.25|0
1649143240000|2022-04-05 07:20:40|21235.49|21235.49|21235.47|21235.47|21235.93|21235.93|21235.12|21235.12|0
1649143250000|2022-04-05 07:20:50|21235.26|21235.26|21234.46|21234.46|21235.47|21235.47|21234.45|21234.45|0
1649143260000|2022-04-05 07:21:00|21234.41|21234.41|21232.39|21232.39|21234.41|21234.41|21232.39|21232.39|0
1649143270000|2022-04-05 07:21:10|21232.41|21232.41|21222.82|21222.82|21232.47|21232.47|21222.82|21222.82|0
1649143280000|2022-04-05 07:21:20|21222.74|21222.74|21220.44|21220.44|21222.74|21222.74|21220.44|21220.44|0
1649143290000|2022-04-05 07:21:30|21220.38|21220.38|21219.36|21219.36|21220.6|21220.6|21219.36|21219.36|0
1649143300000|2022-04-05 07:21:40|21219.29|21219.29|21217.38|21217.38|21219.4|21219.4|21217.38|21217.38|0
1649143310000|2022-04-05 07:21:50|21217.56|21217.56|21217.5|21217.5|21217.62|21217.62|21217.5|21217.5|0
1649143320000|2022-04-05 07:22:00|21217.53|21217.53|21217.49|21217.49|21217.69|21217.69|21217.17|21217.17|0
1649143330000|2022-04-05 07:22:10|21217.38|21217.38|21216.78|21216.78|21217.38|21217.38|21216.73|21216.73|0
1649143340000|2022-04-05 07:22:20|21216.85|21216.85|21213.86|21213.86|21216.89|21216.89|21213.86|21213.86|0
1649143350000|2022-04-05 07:22:30|21213.69|21213.69|21212.59|21212.59|21214.01|21214.01|21212.59|21212.59|0
1649143360000|2022-04-05 07:22:40|21212.79|21212.79|21187.53|21187.53|21212.79|21212.79|21187.37|21187.37|0
1649143370000|2022-04-05 07:22:50|21187.24|21187.24|21186.01|21186.01|21187.51|21187.51|21186.01|21186.01|0
1649143380000|2022-04-05 07:23:00|21185.82|21185.82|21180.42|21180.42|21185.82|21185.82|21180.42|21180.42|0
1649143390000|2022-04-05 07:23:10|21180.39|21180.39|21177.04|21177.04|21180.39|21180.39|21177.04|21177.04|0
1649143400000|2022-04-05 07:23:20|21176.93|21176.93|21175.36|21175.36|21176.93|21176.93|21175.36|21175.36|0
1649143410000|2022-04-05 07:23:30|21175.45|21175.45|21175.44|21175.44|21176.04|21176.04|21174.52|21174.52|0
1649143420000|2022-04-05 07:23:40|21175.36|21175.36|21172.67|21172.67|21175.62|21175.62|21172.64|21172.64|0
1649143430000|2022-04-05 07:23:50|21172.84|21172.84|21173.45|21173.45|21173.48|21173.48|21172.7|21172.7|0
1649143440000|2022-04-05 07:24:00|21173.53|21173.53|21172.83|21172.83|21173.66|21173.66|21172.83|21172.83|0
1649143450000|2022-04-05 07:24:10|21172.75|21172.75|21173.27|21173.27|21173.63|21173.63|21172.75|21172.75|0
1649143460000|2022-04-05 07:24:20|21173.1|21173.1|21173.47|21173.47|21173.81|21173.81|21173.1|21173.1|0
1649143470000|2022-04-05 07:24:30|21173.4|21173.4|21173.81|21173.81|21173.81|21173.81|21172.55|21172.55|0
1649143480000|2022-04-05 07:24:40|21174.03|21174.03|21173.78|21173.78|21174.03|21174.03|21173.31|21173.31|0
1649143490000|2022-04-05 07:24:50|21173.94|21173.94|21173.64|21173.64|21174.22|21174.22|21173.63|21173.63|0
1649143500000|2022-04-05 07:25:00|21173.93|21173.93|21174.89|21174.89|21174.89|21174.89|21173.54|21173.54|0
1649143510000|2022-04-05 07:25:10|21175.06|21175.06|21174.74|21174.74|21176.33|21176.33|21174.74|21174.74|0
1649143520000|2022-04-05 07:25:20|21174.35|21174.35|21172.62|21172.62|21174.35|21174.35|21172.35|21172.35|0
1649143530000|2022-04-05 07:25:30|21172.47|21172.47|21172.56|21172.56|21172.56|21172.56|21171.91|21171.91|0
1649143540000|2022-04-05 07:25:40|21172.5|21172.5|21172.59|21172.59|21172.73|21172.73|21172|21172|0
1649143550000|2022-04-05 07:25:50|21172.13|21172.13|21172.38|21172.38|21172.74|21172.74|21172.13|21172.13|0
1649143560000|2022-04-05 07:26:00|21172.44|21172.44|21170.64|21170.64|21172.54|21172.54|21170.64|21170.64|0
1649143570000|2022-04-05 07:26:10|21170.81|21170.81|21169.8|21169.8|21170.98|21170.98|21169.8|21169.8|0
1649143580000|2022-04-05 07:26:20|21169.77|21169.77|21169.29|21169.29|21169.77|21169.77|21168.84|21168.84|0
1649143590000|2022-04-05 07:26:30|21169.08|21169.08|21169.28|21169.28|21170.13|21170.13|21169.08|21169.08|0
1649143600000|2022-04-05 07:26:40|21169.4|21169.4|21170.79|21170.79|21170.92|21170.92|21169.01|21169.01|0
1649143610000|2022-04-05 07:26:50|21170.89|21170.89|21174.71|21174.71|21174.89|21174.89|21170.58|21170.58|0
1649143620000|2022-04-05 07:27:00|21174.62|21174.62|21173.1|21173.1|21175.17|21175.17|21172.99|21172.99|0
1649143630000|2022-04-05 07:27:10|21173.01|21173.01|21174.04|21174.04|21174.13|21174.13|21173.01|21173.01|0
1649143640000|2022-04-05 07:27:20|21173.87|21173.87|21174.67|21174.67|21174.67|21174.67|21173.74|21173.74|0
1649143650000|2022-04-05 07:27:30|21174.99|21174.99|21175.75|21175.75|21176.06|21176.06|21174.97|21174.97|0
1649143660000|2022-04-05 07:27:40|21176.28|21176.28|21180.12|21180.12|21180.76|21180.76|21176.04|21176.04|0
1649143670000|2022-04-05 07:27:50|21180.22|21180.22|21180|21180|21180.66|21180.66|21179.98|21179.98|0
1649143680000|2022-04-05 07:28:00|21179.97|21179.97|21179.12|21179.12|21180.08|21180.08|21179.12|21179.12|0
1649143690000|2022-04-05 07:28:10|21179.18|21179.18|21179.16|21179.16|21179.48|21179.48|21178.83|21178.83|0
1649143700000|2022-04-05 07:28:20|21179.22|21179.22|21180.4|21180.4|21180.4|21180.4|21179.22|21179.22|0
1649143710000|2022-04-05 07:28:30|21180.31|21180.31|21180.45|21180.45|21180.45|21180.45|21180.18|21180.18|0
1649143720000|2022-04-05 07:28:40|21180.32|21180.32|21182.87|21182.87|21183.05|21183.05|21180.32|21180.32|0
1649143730000|2022-04-05 07:28:50|21182.82|21182.82|21181.54|21181.54|21182.82|21182.82|21181.54|21181.54|0
1649143740000|2022-04-05 07:29:00|21181.83|21181.83|21180.78|21180.78|21181.9|21181.9|21180.78|21180.78|0
1649143750000|2022-04-05 07:29:10|21180.47|21180.47|21179.47|21179.47|21180.71|21180.71|21179.39|21179.39|0
1649143760000|2022-04-05 07:29:20|21179.62|21179.62|21180.86|21180.86|21180.9|21180.9|21179.62|21179.62|0
1649143770000|2022-04-05 07:29:30|21181.03|21181.03|21182.34|21182.34|21182.34|21182.34|21181.03|21181.03|0
1649143780000|2022-04-05 07:29:40|21182.29|21182.29|21182.64|21182.64|21182.67|21182.67|21181.95|21181.95|0
1649143790000|2022-04-05 07:29:50|21182.77|21182.77|21182.84|21182.84|21182.95|21182.95|21181.79|21181.79|0
1649143800000|2022-04-05 07:30:00|21182.93|21182.93|21179.14|21179.14|21183.14|21183.14|21179.07|21179.07|0
1649143810000|2022-04-05 07:30:10|21179.03|21179.03|21177.96|21177.96|21179.42|21179.42|21177.79|21177.79|0
1649143820000|2022-04-05 07:30:20|21177.92|21177.92|21178.49|21178.49|21178.9|21178.9|21177.92|21177.92|0
1649143830000|2022-04-05 07:30:30|21178.79|21178.79|21179.41|21179.41|21179.64|21179.64|21178.79|21178.79|0
1649143840000|2022-04-05 07:30:40|21179.38|21179.38|21179.02|21179.02|21179.6|21179.6|21179.02|21179.02|0
1649143850000|2022-04-05 07:30:50|21179.12|21179.12|21180.1|21180.1|21180.1|21180.1|21179.11|21179.11|0
1649143860000|2022-04-05 07:31:00|21180.04|21180.04|21180.01|21180.01|21180.04|21180.04|21179.41|21179.41|0
1649143870000|2022-04-05 07:31:10|21179.88|21179.88|21178.98|21178.98|21179.88|21179.88|21178.98|21178.98|0
1649143880000|2022-04-05 07:31:20|21179.04|21179.04|21179.97|21179.97|21179.97|21179.97|21178.81|21178.81|0
1649143890000|2022-04-05 07:31:30|21180.12|21180.12|21180.31|21180.31|21180.31|21180.31|21179.92|21179.92|0
1649143900000|2022-04-05 07:31:40|21180.23|21180.23|21179.88|21179.88|21180.23|21180.23|21179.61|21179.61|0
1649143910000|2022-04-05 07:31:50|21180.08|21180.08|21181.93|21181.93|21182.01|21182.01|21180.08|21180.08|0
1649143920000|2022-04-05 07:32:00|21181.99|21181.99|21183.04|21183.04|21183.04|21183.04|21181.99|21181.99|0
1649143930000|2022-04-05 07:32:10|21183.09|21183.09|21184.97|21184.97|21185.01|21185.01|21183.09|21183.09|0
1649143940000|2022-04-05 07:32:20|21185.18|21185.18|21190.49|21190.49|21190.49|21190.49|21185.13|21185.13|0
1649143950000|2022-04-05 07:32:30|21190.27|21190.27|21190.8|21190.8|21190.91|21190.91|21190.26|21190.26|0
1649143960000|2022-04-05 07:32:40|21191.29|21191.29|21191.85|21191.85|21191.85|21191.85|21191.29|21191.29|0
1649143970000|2022-04-05 07:32:50|21192.06|21192.06|21193.79|21193.79|21193.79|21193.79|21192.06|21192.06|0
1649143980000|2022-04-05 07:33:00|21193.9|21193.9|21194.24|21194.24|21194.34|21194.34|21193.65|21193.65|0
1649143990000|2022-04-05 07:33:10|21194.43|21194.43|21193.87|21193.87|21194.51|21194.51|21193.51|21193.51|0
1649144000000|2022-04-05 07:33:20|21193.9|21193.9|21193.7|21193.7|21194.19|21194.19|21193.52|21193.52|0
1649144010000|2022-04-05 07:33:30|21193.45|21193.45|21194.67|21194.67|21194.67|21194.67|21193.42|21193.42|0
1649144020000|2022-04-05 07:33:40|21195.03|21195.03|21195.1|21195.1|21195.68|21195.68|21194.81|21194.81|0
1649144030000|2022-04-05 07:33:50|21194.91|21194.91|21195.03|21195.03|21195.38|21195.38|21194.85|21194.85|0
1649144040000|2022-04-05 07:34:00|21195.08|21195.08|21195.13|21195.13|21195.19|21195.19|21194.73|21194.73|0
1649144050000|2022-04-05 07:34:10|21194.9|21194.9|21196.41|21196.41|21196.52|21196.52|21194.9|21194.9|0
1649144060000|2022-04-05 07:34:20|21196.53|21196.53|21196.59|21196.59|21197.09|21197.09|21196.49|21196.49|0
1649144070000|2022-04-05 07:34:30|21196.73|21196.73|21196.98|21196.98|21196.98|21196.98|21196.58|21196.58|0
1649144080000|2022-04-05 07:34:40|21197.03|21197.03|21197.08|21197.08|21197.2|21197.2|21197.01|21197.01|0
1649144090000|2022-04-05 07:34:50|21197.06|21197.06|21197.64|21197.64|21197.66|21197.66|21197.05|21197.05|0
1649144100000|2022-04-05 07:35:00|21197.77|21197.77|21202.46|21202.46|21202.46|21202.46|21197.66|21197.66|0
1649144110000|2022-04-05 07:35:10|21202.43|21202.43|21203.02|21203.02|21203.07|21203.07|21202.13|21202.13|0
1649144120000|2022-04-05 07:35:20|21203.1|21203.1|21203.73|21203.73|21204.04|21204.04|21202.95|21202.95|0
1649144130000|2022-04-05 07:35:30|21203.82|21203.82|21204.3|21204.3|21204.3|21204.3|21203.71|21203.71|0
1649144140000|2022-04-05 07:35:40|21204.36|21204.36|21205.93|21205.93|21205.93|21205.93|21204.36|21204.36|0
1649144150000|2022-04-05 07:35:50|21206.13|21206.13|21206.69|21206.69|21206.69|21206.69|21205.96|21205.96|0
1649144160000|2022-04-05 07:36:00|21207.16|21207.16|21216.15|21216.15|21216.97|21216.97|21207.16|21207.16|0
1649144170000|2022-04-05 07:36:10|21216.26|21216.26|21217.27|21217.27|21218.01|21218.01|21216.21|21216.21|0
1649144180000|2022-04-05 07:36:20|21217.09|21217.09|21216.07|21216.07|21217.09|21217.09|21215.86|21215.86|0
1649144190000|2022-04-05 07:36:30|21216.11|21216.11|21214.52|21214.52|21216.11|21216.11|21214.52|21214.52|0
1649144200000|2022-04-05 07:36:40|21214.55|21214.55|21212.99|21212.99|21214.55|21214.55|21212.39|21212.39|0
1649144210000|2022-04-05 07:36:50|21212.88|21212.88|21213.06|21213.06|21213.06|21213.06|21212.47|21212.47|0
1649144220000|2022-04-05 07:37:00|21213|21213|21213.2|21213.2|21213.53|21213.53|21212.86|21212.86|0
1649144230000|2022-04-05 07:37:10|21213.29|21213.29|21212.92|21212.92|21213.29|21213.29|21212.92|21212.92|0
1649144240000|2022-04-05 07:37:20|21212.99|21212.99|21213.88|21213.88|21213.88|21213.88|21212.68|21212.68|0
1649144250000|2022-04-05 07:37:30|21213.77|21213.77|21215.04|21215.04|21215.04|21215.04|21213.73|21213.73|0
1649144260000|2022-04-05 07:37:40|21215.07|21215.07|21215.92|21215.92|21215.99|21215.99|21214.83|21214.83|0
1649144270000|2022-04-05 07:37:50|21216.53|21216.53|21218.52|21218.52|21218.57|21218.57|21216.53|21216.53|0
1649144280000|2022-04-05 07:38:00|21218.58|21218.58|21218.72|21218.72|21219.2|21219.2|21218.58|21218.58|0
1649144290000|2022-04-05 07:38:10|21218.84|21218.84|21218.47|21218.47|21218.97|21218.97|21217.99|21217.99|0
1649144300000|2022-04-05 07:38:20|21218.31|21218.31|21218.19|21218.19|21218.65|21218.65|21218.11|21218.11|0
1649144310000|2022-04-05 07:38:30|21218.23|21218.23|21219.41|21219.41|21219.41|21219.41|21218.23|21218.23|0
1649144320000|2022-04-05 07:38:40|21219.46|21219.46|21221.26|21221.26|21221.26|21221.26|21219.46|21219.46|0
1649144330000|2022-04-05 07:38:50|21221.15|21221.15|21221.7|21221.7|21221.7|21221.7|21221.15|21221.15|0
1649144340000|2022-04-05 07:39:00|21222.04|21222.04|21223.24|21223.24|21223.36|21223.36|21222.04|21222.04|0
1649144350000|2022-04-05 07:39:10|21223.29|21223.29|21225.27|21225.27|21225.43|21225.43|21223.29|21223.29|0
1649144360000|2022-04-05 07:39:20|21225.35|21225.35|21224.82|21224.82|21225.35|21225.35|21224.75|21224.75|0
1649144370000|2022-04-05 07:39:30|21224.84|21224.84|21224.86|21224.86|21225.18|21225.18|21224.84|21224.84|0
1649144380000|2022-04-05 07:39:40|21225|21225|21225.6|21225.6|21225.76|21225.76|21225|21225|0
1649144390000|2022-04-05 07:39:50|21225.77|21225.77|21226.76|21226.76|21226.76|21226.76|21225.73|21225.73|0
1649144400000|2022-04-05 07:40:00|21226.86|21226.86|21228.01|21228.01|21228.09|21228.09|21226.86|21226.86|0
1649144410000|2022-04-05 07:40:10|21227.98|21227.98|21228.6|21228.6|21228.6|21228.6|21227.94|21227.94|0
1649144420000|2022-04-05 07:40:20|21228.74|21228.74|21230.37|21230.37|21230.55|21230.55|21228.74|21228.74|0
1649144430000|2022-04-05 07:40:30|21230.56|21230.56|21230.84|21230.84|21231|21231|21230.56|21230.56|0
1649144440000|2022-04-05 07:40:40|21230.99|21230.99|21232.6|21232.6|21232.6|21232.6|21230.47|21230.47|0
1649144450000|2022-04-05 07:40:50|21232.52|21232.52|21233.45|21233.45|21233.45|21233.45|21232.45|21232.45|0
1649144460000|2022-04-05 07:41:00|21233.53|21233.53|21235.42|21235.42|21235.51|21235.51|21233.53|21233.53|0
1649144470000|2022-04-05 07:41:10|21236.13|21236.13|21237.32|21237.32|21237.72|21237.72|21236.13|21236.13|0
1649144480000|2022-04-05 07:41:20|21237.4|21237.4|21242.09|21242.09|21242.24|21242.24|21237.4|21237.4|0
1649144490000|2022-04-05 07:41:30|21242.03|21242.03|21244.34|21244.34|21244.4|21244.4|21242.03|21242.03|0
1649144500000|2022-04-05 07:41:40|21244.29|21244.29|21245.53|21245.53|21245.53|21245.53|21244.29|21244.29|0
1649144510000|2022-04-05 07:41:50|21245.58|21245.58|21247.52|21247.52|21247.52|21247.52|21245.58|21245.58|0
1649144520000|2022-04-05 07:42:00|21247.87|21247.87|21248.93|21248.93|21248.93|21248.93|21247.68|21247.68|0
1649144530000|2022-04-05 07:42:10|21249.03|21249.03|21249.84|21249.84|21249.88|21249.88|21249.03|21249.03|0
1649144540000|2022-04-05 07:42:20|21249.51|21249.51|21251.58|21251.58|21251.58|21251.58|21249.51|21249.51|0
1649144550000|2022-04-05 07:42:30|21251.68|21251.68|21253.69|21253.69|21253.69|21253.69|21251.68|21251.68|0
1649144560000|2022-04-05 07:42:40|21253.76|21253.76|21254.05|21254.05|21254.05|21254.05|21253.75|21253.75|0
1649144570000|2022-04-05 07:42:50|21254.15|21254.15|21255.03|21255.03|21255.03|21255.03|21254.15|21254.15|0
1649144580000|2022-04-05 07:43:00|21255.1|21255.1|21257.48|21257.48|21257.48|21257.48|21255.1|21255.1|0
1649144590000|2022-04-05 07:43:10|21257.55|21257.55|21259.47|21259.47|21259.47|21259.47|21257.53|21257.53|0
1649144600000|2022-04-05 07:43:20|21259.55|21259.55|21259.42|21259.42|21259.57|21259.57|21259.33|21259.33|0
1649144610000|2022-04-05 07:43:30|21259.93|21259.93|21260.37|21260.37|21260.37|21260.37|21259.81|21259.81|0
1649144620000|2022-04-05 07:43:40|21260.28|21260.28|21260.55|21260.55|21260.55|21260.55|21260.2|21260.2|0
1649144630000|2022-04-05 07:43:50|21260.62|21260.62|21262.3|21262.3|21262.3|21262.3|21260.62|21260.62|0
1649144640000|2022-04-05 07:44:00|21262.43|21262.43|21266.2|21266.2|21266.2|21266.2|21262.43|21262.43|0
1649144650000|2022-04-05 07:44:10|21266.27|21266.27|21266.86|21266.86|21266.86|21266.86|21266.27|21266.27|0
1649144660000|2022-04-05 07:44:20|21267.29|21267.29|21268.55|21268.55|21268.55|21268.55|21267.2|21267.2|0
1649144670000|2022-04-05 07:44:30|21268.69|21268.69|21270.06|21270.06|21270.06|21270.06|21268.69|21268.69|0
1649144680000|2022-04-05 07:44:40|21270.58|21270.58|21271.61|21271.61|21271.61|21271.61|21270.58|21270.58|0
1649144690000|2022-04-05 07:44:50|21271.55|21271.55|21271.6|21271.6|21271.6|21271.6|21271.24|21271.24|0
1649144700000|2022-04-05 07:45:00|21271.45|21271.45|21273.48|21273.48|21273.48|21273.48|21271.45|21271.45|0
1649144710000|2022-04-05 07:45:10|21273.57|21273.57|21274.79|21274.79|21274.79|21274.79|21273.46|21273.46|0
1649144720000|2022-04-05 07:45:20|21274.7|21274.7|21274.39|21274.39|21274.89|21274.89|21274.15|21274.15|0
1649144730000|2022-04-05 07:45:30|21274.44|21274.44|21273.56|21273.56|21274.59|21274.59|21273.56|21273.56|0
1649144740000|2022-04-05 07:45:40|21273.52|21273.52|21273.82|21273.82|21273.9|21273.9|21273.45|21273.45|0
1649144750000|2022-04-05 07:45:50|21273.8|21273.8|21274.08|21274.08|21274.08|21274.08|21273.8|21273.8|0
1649144760000|2022-04-05 07:46:00|21274.22|21274.22|21273.95|21273.95|21274.22|21274.22|21273.9|21273.9|0
1649144770000|2022-04-05 07:46:10|21274.31|21274.31|21274.69|21274.69|21274.69|21274.69|21274.31|21274.31|0
1649144780000|2022-04-05 07:46:20|21274.84|21274.84|21276.15|21276.15|21276.2|21276.2|21274.84|21274.84|0
1649144790000|2022-04-05 07:46:30|21276.19|21276.19|21277.06|21277.06|21277.06|21277.06|21276.19|21276.19|0
1649144800000|2022-04-05 07:46:40|21277.12|21277.12|21278.07|21278.07|21278.07|21278.07|21277.12|21277.12|0
1649144810000|2022-04-05 07:46:50|21278.1|21278.1|21279.05|21279.05|21279.19|21279.19|21277.94|21277.94|0
1649144820000|2022-04-05 07:47:00|21279.11|21279.11|21279.12|21279.12|21279.12|21279.12|21278.56|21278.56|0
1649144830000|2022-04-05 07:47:10|21278.95|21278.95|21279.04|21279.04|21279.19|21279.19|21278.73|21278.73|0
1649144840000|2022-04-05 07:47:20|21279.3|21279.3|21281.76|21281.76|21281.76|21281.76|21279.11|21279.11|0
1649144850000|2022-04-05 07:47:30|21282.13|21282.13|21284.68|21284.68|21284.68|21284.68|21282.13|21282.13|0
1649144860000|2022-04-05 07:47:40|21284.64|21284.64|21288.16|21288.16|21288.16|21288.16|21284.64|21284.64|0
1649144870000|2022-04-05 07:47:50|21288.14|21288.14|21293.2|21293.2|21293.26|21293.26|21288.14|21288.14|0
1649144880000|2022-04-05 07:48:00|21293.29|21293.29|21294.18|21294.18|21294.25|21294.25|21293.29|21293.29|0
1649144890000|2022-04-05 07:48:10|21294.06|21294.06|21294.26|21294.26|21294.39|21294.39|21293.75|21293.75|0
1649144900000|2022-04-05 07:48:20|21294.4|21294.4|21295.62|21295.62|21295.8|21295.8|21294.4|21294.4|0
1649144910000|2022-04-05 07:48:30|21295.7|21295.7|21295.99|21295.99|21295.99|21295.99|21295.65|21295.65|0
1649144920000|2022-04-05 07:48:40|21296.04|21296.04|21298.11|21298.11|21298.19|21298.19|21295.68|21295.68|0
1649144930000|2022-04-05 07:48:50|21298.02|21298.02|21297.65|21297.65|21298.53|21298.53|21297.61|21297.61|0
1649144940000|2022-04-05 07:49:00|21297.61|21297.61|21298.11|21298.11|21298.53|21298.53|21297.31|21297.31|0
1649144950000|2022-04-05 07:49:10|21298.15|21298.15|21298.14|21298.14|21298.24|21298.24|21297.95|21297.95|0
1649144960000|2022-04-05 07:49:20|21298.1|21298.1|21298.44|21298.44|21298.46|21298.46|21297.37|21297.37|0
1649144970000|2022-04-05 07:49:30|21298.59|21298.59|21300.94|21300.94|21300.94|21300.94|21298.59|21298.59|0
1649144980000|2022-04-05 07:49:40|21301|21301|21302.08|21302.08|21302.2|21302.2|21301|21301|0
1649144990000|2022-04-05 07:49:50|21302.46|21302.46|21304.09|21304.09|21304.09|21304.09|21302.46|21302.46|0
1649145000000|2022-04-05 07:50:00|21304.16|21304.16|21304|21304|21304.23|21304.23|21303.92|21303.92|0
1649145010000|2022-04-05 07:50:10|21304.11|21304.11|21304.91|21304.91|21305.06|21305.06|21304.11|21304.11|0
1649145020000|2022-04-05 07:50:20|21304.84|21304.84|21303.43|21303.43|21305.05|21305.05|21303.43|21303.43|0
1649145030000|2022-04-05 07:50:30|21304.32|21304.32|21304.44|21304.44|21304.63|21304.63|21304.32|21304.32|0
1649145040000|2022-04-05 07:50:40|21304.47|21304.47|21304.3|21304.3|21304.52|21304.52|21304.01|21304.01|0
1649145050000|2022-04-05 07:50:50|21304.74|21304.74|21305.06|21305.06|21305.09|21305.09|21304.59|21304.59|0
1649145060000|2022-04-05 07:51:00|21305.2|21305.2|21304.69|21304.69|21305.58|21305.58|21304.69|21304.69|0
1649145070000|2022-04-05 07:51:10|21304.65|21304.65|21303.18|21303.18|21304.65|21304.65|21303.18|21303.18|0
1649145080000|2022-04-05 07:51:20|21303.1|21303.1|21303.03|21303.03|21303.29|21303.29|21303.03|21303.03|0
1649145090000|2022-04-05 07:51:30|21302.98|21302.98|21302.67|21302.67|21303.13|21303.13|21302.61|21302.61|0
1649145100000|2022-04-05 07:51:40|21302.5|21302.5|21302.09|21302.09|21302.5|21302.5|21302.09|21302.09|0
1649145110000|2022-04-05 07:51:50|21302.27|21302.27|21303.01|21303.01|21303.01|21303.01|21301.97|21301.97|0
1649145120000|2022-04-05 07:52:00|21303.19|21303.19|21304.12|21304.12|21304.12|21304.12|21303.12|21303.12|0
1649145130000|2022-04-05 07:52:10|21304.5|21304.5|21305.44|21305.44|21305.44|21305.44|21304.5|21304.5|0
1649145140000|2022-04-05 07:52:20|21305.35|21305.35|21307.01|21307.01|21307.01|21307.01|21305.35|21305.35|0
1649145150000|2022-04-05 07:52:30|21307.06|21307.06|21308.33|21308.33|21308.33|21308.33|21307.06|21307.06|0
1649145160000|2022-04-05 07:52:40|21308.46|21308.46|21307.91|21307.91|21308.46|21308.46|21307.91|21307.91|0
1649145170000|2022-04-05 07:52:50|21308.15|21308.15|21308.31|21308.31|21308.31|21308.31|21308.15|21308.15|0
1649145180000|2022-04-05 07:53:00|21308.4|21308.4|21309.75|21309.75|21309.75|21309.75|21308.4|21308.4|0
1649145190000|2022-04-05 07:53:10|21309.82|21309.82|21310.91|21310.91|21310.91|21310.91|21309.67|21309.67|0
1649145200000|2022-04-05 07:53:20|21310.82|21310.82|21312.38|21312.38|21312.38|21312.38|21310.46|21310.46|0
1649145210000|2022-04-05 07:53:30|21312.58|21312.58|21312.06|21312.06|21312.58|21312.58|21311.93|21311.93|0
1649145220000|2022-04-05 07:53:40|21312.03|21312.03|21311.89|21311.89|21312.39|21312.39|21311.89|21311.89|0
1649145230000|2022-04-05 07:53:50|21311.98|21311.98|21311.87|21311.87|21312.15|21312.15|21311.87|21311.87|0
1649145240000|2022-04-05 07:54:00|21311.81|21311.81|21311.65|21311.65|21311.99|21311.99|21311.58|21311.58|0
1649145250000|2022-04-05 07:54:10|21311.88|21311.88|21312.19|21312.19|21312.36|21312.36|21311.65|21311.65|0
1649145260000|2022-04-05 07:54:20|21312.16|21312.16|21312.26|21312.26|21312.26|21312.26|21312.04|21312.04|0
1649145270000|2022-04-05 07:54:30|21312.48|21312.48|21312.51|21312.51|21312.57|21312.57|21312.31|21312.31|0
1649145280000|2022-04-05 07:54:40|21312.55|21312.55|21312.84|21312.84|21312.84|21312.84|21312.46|21312.46|0
1649145290000|2022-04-05 07:54:50|21312.78|21312.78|21312.44|21312.44|21313.08|21313.08|21312.18|21312.18|0
1649145300000|2022-04-05 07:55:00|21312.61|21312.61|21313.39|21313.39|21313.62|21313.62|21312.18|21312.18|0
1649145310000|2022-04-05 07:55:10|21313.52|21313.52|21313.45|21313.45|21313.78|21313.78|21313.15|21313.15|0
1649145320000|2022-04-05 07:55:20|21313.49|21313.49|21313.1|21313.1|21313.49|21313.49|21312.83|21312.83|0
1649145330000|2022-04-05 07:55:30|21313.29|21313.29|21313.59|21313.59|21313.59|21313.59|21313.29|21313.29|0
1649145340000|2022-04-05 07:55:40|21313.66|21313.66|21312.54|21312.54|21313.66|21313.66|21312.49|21312.49|0
1649145350000|2022-04-05 07:55:50|21312.63|21312.63|21312.31|21312.31|21312.63|21312.63|21312.23|21312.23|0
1649145360000|2022-04-05 07:56:00|21312.36|21312.36|21312.08|21312.08|21312.43|21312.43|21311.93|21311.93|0
1649145370000|2022-04-05 07:56:10|21312.13|21312.13|21312.91|21312.91|21312.96|21312.96|21312.13|21312.13|0
1649145380000|2022-04-05 07:56:20|21312.97|21312.97|21312.98|21312.98|21313.31|21313.31|21312.92|21312.92|0
1649145390000|2022-04-05 07:56:30|21313.04|21313.04|21313.55|21313.55|21313.55|21313.55|21312.89|21312.89|0
1649145400000|2022-04-05 07:56:40|21313.84|21313.84|21314.91|21314.91|21315|21315|21313.84|21313.84|0
1649145410000|2022-04-05 07:56:50|21314.67|21314.67|21315|21315|21315.08|21315.08|21314.65|21314.65|0
1649145420000|2022-04-05 07:57:00|21314.94|21314.94|21315.03|21315.03|21315.09|21315.09|21314.86|21314.86|0
1649145430000|2022-04-05 07:57:10|21314.97|21314.97|21315.49|21315.49|21315.49|21315.49|21314.9|21314.9|0
1649145440000|2022-04-05 07:57:20|21315.37|21315.37|21315.57|21315.57|21315.62|21315.62|21315.37|21315.37|0
1649145450000|2022-04-05 07:57:30|21315.64|21315.64|21317.18|21317.18|21317.47|21317.47|21315.64|21315.64|0
1649145460000|2022-04-05 07:57:40|21317.4|21317.4|21317.75|21317.75|21317.99|21317.99|21317.4|21317.4|0
1649145470000|2022-04-05 07:57:50|21317.81|21317.81|21318.65|21318.65|21318.65|21318.65|21317.68|21317.68|0
1649145480000|2022-04-05 07:58:00|21318.44|21318.44|21318.51|21318.51|21318.73|21318.73|21318.24|21318.24|0
1649145490000|2022-04-05 07:58:10|21318.59|21318.59|21319.17|21319.17|21319.23|21319.23|21318.54|21318.54|0
1649145500000|2022-04-05 07:58:20|21319|21319|21320.05|21320.05|21320.05|21320.05|21319|21319|0
1649145510000|2022-04-05 07:58:30|21319.97|21319.97|21319.94|21319.94|21319.97|21319.97|21319.69|21319.69|0
1649145520000|2022-04-05 07:58:40|21319.72|21319.72|21319.1|21319.1|21319.85|21319.85|21319.1|21319.1|0
1649145530000|2022-04-05 07:58:50|21318.99|21318.99|21322.25|21322.25|21322.31|21322.31|21318.99|21318.99|0
1649145540000|2022-04-05 07:59:00|21322.43|21322.43|21321.81|21321.81|21322.89|21322.89|21321.67|21321.67|0
1649145550000|2022-04-05 07:59:10|21321.67|21321.67|21319.72|21319.72|21321.67|21321.67|21319.72|21319.72|0
1649145560000|2022-04-05 07:59:20|21320.06|21320.06|21320.47|21320.47|21320.47|21320.47|21319.97|21319.97|0
1649145570000|2022-04-05 07:59:30|21320.27|21320.27|21320.47|21320.47|21321.05|21321.05|21320.24|21320.24|0
1649145580000|2022-04-05 07:59:40|21320.54|21320.54|21320.71|21320.71|21321.04|21321.04|21320.54|21320.54|0
1649145590000|2022-04-05 07:59:50|21320.82|21320.82|21314.52|21314.52|21320.91|21320.91|21314.52|21314.52|0
1649145600000|2022-04-05 08:00:00|21314.45|21314.45|21314.75|21314.75|21315.03|21315.03|21314.23|21314.23|0
1649145610000|2022-04-05 08:00:10|21315.01|21315.01|21315.52|21315.52|21315.52|21315.52|21314.69|21314.69|0
1649145620000|2022-04-05 08:00:20|21315.43|21315.43|21315.72|21315.72|21315.72|21315.72|21315.43|21315.43|0
1649145630000|2022-04-05 08:00:30|21315.96|21315.96|21316.48|21316.48|21316.48|21316.48|21315.89|21315.89|0
1649145640000|2022-04-05 08:00:40|21316.39|21316.39|21313.95|21313.95|21316.54|21316.54|21313.95|21313.95|0
1649145650000|2022-04-05 08:00:50|21314.02|21314.02|21312.81|21312.81|21314.02|21314.02|21312.81|21312.81|0
1649145660000|2022-04-05 08:01:00|21312.67|21312.67|21312.74|21312.74|21312.75|21312.75|21312.26|21312.26|0
1649145670000|2022-04-05 08:01:10|21312.68|21312.68|21312.37|21312.37|21312.73|21312.73|21312.23|21312.23|0
1649145680000|2022-04-05 08:01:20|21312.66|21312.66|21312.29|21312.29|21312.66|21312.66|21312.29|21312.29|0
1649145690000|2022-04-05 08:01:30|21312.35|21312.35|21311.16|21311.16|21312.44|21312.44|21311.16|21311.16|0
1649145700000|2022-04-05 08:01:40|21310.73|21310.73|21310.92|21310.92|21311.06|21311.06|21310.52|21310.52|0
1649145710000|2022-04-05 08:01:50|21311.25|21311.25|21311.43|21311.43|21311.65|21311.65|21311.25|21311.25|0
1649145720000|2022-04-05 08:02:00|21311.39|21311.39|21311.55|21311.55|21311.82|21311.82|21311.31|21311.31|0
1649145730000|2022-04-05 08:02:10|21311.62|21311.62|21311.76|21311.76|21311.84|21311.84|21311.55|21311.55|0
1649145740000|2022-04-05 08:02:20|21311.78|21311.78|21310.75|21310.75|21312.3|21312.3|21310.75|21310.75|0
1649145750000|2022-04-05 08:02:30|21310.54|21310.54|21310.24|21310.24|21310.63|21310.63|21309.94|21309.94|0
1649145760000|2022-04-05 08:02:40|21310.14|21310.14|21310.23|21310.23|21310.23|21310.23|21309.99|21309.99|0
1649145770000|2022-04-05 08:02:50|21310.12|21310.12|21310.25|21310.25|21310.36|21310.36|21309.84|21309.84|0
1649145780000|2022-04-05 08:03:00|21310.31|21310.31|21310.31|21310.31|21310.53|21310.53|21310.31|21310.31|0
1649145790000|2022-04-05 08:03:10|21310.21|21310.21|21309.87|21309.87|21310.21|21310.21|21309.84|21309.84|0
1649145800000|2022-04-05 08:03:20|21309.72|21309.72|21310|21310|21310.15|21310.15|21309.58|21309.58|0
1649145810000|2022-04-05 08:03:30|21309.93|21309.93|21309.35|21309.35|21310.07|21310.07|21309.32|21309.32|0
1649145820000|2022-04-05 08:03:40|21309.24|21309.24|21309.35|21309.35|21309.35|21309.35|21308.92|21308.92|0
1649145830000|2022-04-05 08:03:50|21309.08|21309.08|21309.62|21309.62|21309.62|21309.62|21308.92|21308.92|0
1649145840000|2022-04-05 08:04:00|21309.58|21309.58|21310.21|21310.21|21310.21|21310.21|21309.58|21309.58|0
1649145850000|2022-04-05 08:04:10|21310.72|21310.72|21310.78|21310.78|21311.1|21311.1|21310.67|21310.67|0
1649145860000|2022-04-05 08:04:20|21310.72|21310.72|21311.4|21311.4|21311.4|21311.4|21310.72|21310.72|0
1649145870000|2022-04-05 08:04:30|21311.38|21311.38|21311.72|21311.72|21311.72|21311.72|21311.33|21311.33|0
1649145880000|2022-04-05 08:04:40|21311.46|21311.46|21310.85|21310.85|21311.62|21311.62|21310.8|21310.8|0
1649145890000|2022-04-05 08:04:50|21311.02|21311.02|21310.5|21310.5|21311.02|21311.02|21310.48|21310.48|0
1649145900000|2022-04-05 08:05:00|21310.58|21310.58|21309.44|21309.44|21310.58|21310.58|21309.39|21309.39|0
1649145910000|2022-04-05 08:05:10|21309.57|21309.57|21309.6|21309.6|21309.76|21309.76|21308.93|21308.93|0
1649145920000|2022-04-05 08:05:20|21309.4|21309.4|21307.01|21307.01|21309.7|21309.7|21307.01|21307.01|0
1649145930000|2022-04-05 08:05:30|21306.95|21306.95|21306.18|21306.18|21306.95|21306.95|21306.02|21306.02|0
1649145940000|2022-04-05 08:05:40|21306.42|21306.42|21306.11|21306.11|21306.42|21306.42|21305.81|21305.81|0
1649145950000|2022-04-05 08:05:50|21305.93|21305.93|21306.29|21306.29|21306.29|21306.29|21305.72|21305.72|0
1649145960000|2022-04-05 08:06:00|21306.4|21306.4|21306.38|21306.38|21306.56|21306.56|21306.28|21306.28|0
1649145970000|2022-04-05 08:06:10|21306.23|21306.23|21306.08|21306.08|21306.36|21306.36|21305.91|21305.91|0
1649145980000|2022-04-05 08:06:20|21306|21306|21305.6|21305.6|21306|21306|21305.55|21305.55|0
1649145990000|2022-04-05 08:06:30|21305.65|21305.65|21305.5|21305.5|21305.87|21305.87|21305.47|21305.47|0
1649146000000|2022-04-05 08:06:40|21305.74|21305.74|21306.26|21306.26|21306.26|21306.26|21305.74|21305.74|0
1649146010000|2022-04-05 08:06:50|21306.31|21306.31|21306.74|21306.74|21306.74|21306.74|21306.26|21306.26|0
1649146020000|2022-04-05 08:07:00|21307.01|21307.01|21307.14|21307.14|21307.35|21307.35|21306.79|21306.79|0
1649146030000|2022-04-05 08:07:10|21307|21307|21307.32|21307.32|21307.81|21307.81|21307|21307|0
1649146040000|2022-04-05 08:07:20|21307.21|21307.21|21306.94|21306.94|21307.35|21307.35|21306.94|21306.94|0
1649146050000|2022-04-05 08:07:30|21306.73|21306.73|21306.97|21306.97|21307.06|21307.06|21306.68|21306.68|0
1649146060000|2022-04-05 08:07:40|21307.07|21307.07|21306.91|21306.91|21307.39|21307.39|21306.91|21306.91|0
1649146070000|2022-04-05 08:07:50|21306.81|21306.81|21306.84|21306.84|21307.05|21307.05|21306.77|21306.77|0
1649146080000|2022-04-05 08:08:00|21306.94|21306.94|21307.64|21307.64|21307.67|21307.67|21306.92|21306.92|0
1649146090000|2022-04-05 08:08:10|21307.81|21307.81|21308.27|21308.27|21308.27|21308.27|21307.81|21307.81|0
1649146100000|2022-04-05 08:08:20|21308.21|21308.21|21307.67|21307.67|21308.22|21308.22|21307.67|21307.67|0
1649146110000|2022-04-05 08:08:30|21307.85|21307.85|21308.28|21308.28|21308.28|21308.28|21307.76|21307.76|0
1649146120000|2022-04-05 08:08:40|21308.13|21308.13|21308.43|21308.43|21308.63|21308.63|21308.13|21308.13|0
1649146130000|2022-04-05 08:08:50|21308.56|21308.56|21308.17|21308.17|21308.63|21308.63|21307.98|21307.98|0
1649146140000|2022-04-05 08:09:00|21308.28|21308.28|21308.48|21308.48|21308.48|21308.48|21307.97|21307.97|0
1649146150000|2022-04-05 08:09:10|21308.55|21308.55|21309.44|21309.44|21309.46|21309.46|21308.55|21308.55|0
1649146160000|2022-04-05 08:09:20|21309.47|21309.47|21309.76|21309.76|21309.82|21309.82|21309.47|21309.47|0
1649146170000|2022-04-05 08:09:30|21309.82|21309.82|21311.29|21311.29|21311.36|21311.36|21309.63|21309.63|0
1649146180000|2022-04-05 08:09:40|21311.32|21311.32|21312.04|21312.04|21312.04|21312.04|21311.21|21311.21|0
1649146190000|2022-04-05 08:09:50|21312.08|21312.08|21288.71|21288.71|21312.12|21312.12|21288.71|21288.71|0
1649146200000|2022-04-05 08:10:00|21288.91|21288.91|21288.67|21288.67|21288.91|21288.91|21288.52|21288.52|0
1649146210000|2022-04-05 08:10:10|21288.65|21288.65|21288.93|21288.93|21288.96|21288.96|21288.54|21288.54|0
1649146220000|2022-04-05 08:10:20|21288.99|21288.99|21289.37|21289.37|21289.37|21289.37|21288.99|21288.99|0
1649146230000|2022-04-05 08:10:30|21289.29|21289.29|21289.22|21289.22|21289.34|21289.34|21289.07|21289.07|0
1649146240000|2022-04-05 08:10:40|21289.33|21289.33|21289.72|21289.72|21289.9|21289.9|21289.31|21289.31|0
1649146250000|2022-04-05 08:10:50|21289.63|21289.63|21289.92|21289.92|21289.92|21289.92|21289.45|21289.45|0
1649146260000|2022-04-05 08:11:00|21290.04|21290.04|21290.7|21290.7|21290.7|21290.7|21290.04|21290.04|0
1649146270000|2022-04-05 08:11:10|21290.79|21290.79|21290.86|21290.86|21290.94|21290.94|21290.79|21290.79|0
1649146280000|2022-04-05 08:11:20|21291.03|21291.03|21290.87|21290.87|21291.03|21291.03|21290.76|21290.76|0
1649146290000|2022-04-05 08:11:30|21291.14|21291.14|21291.32|21291.32|21291.65|21291.65|21291.14|21291.14|0
1649146300000|2022-04-05 08:11:40|21291.39|21291.39|21290.87|21290.87|21291.69|21291.69|21290.87|21290.87|0
1649146310000|2022-04-05 08:11:50|21290.98|21290.98|21290.95|21290.95|21290.98|21290.98|21290.93|21290.93|0
1649146320000|2022-04-05 08:12:00|21291.02|21291.02|21291.3|21291.3|21291.4|21291.4|21291.02|21291.02|0
1649146330000|2022-04-05 08:12:10|21291.16|21291.16|21291.56|21291.56|21291.56|21291.56|21291.16|21291.16|0
1649146340000|2022-04-05 08:12:20|21291.86|21291.86|21291.77|21291.77|21291.86|21291.86|21291.48|21291.48|0
1649146350000|2022-04-05 08:12:30|21291.64|21291.64|21291.72|21291.72|21291.98|21291.98|21291.64|21291.64|0
1649146360000|2022-04-05 08:12:40|21291.8|21291.8|21291.81|21291.81|21291.88|21291.88|21291.8|21291.8|0
1649146370000|2022-04-05 08:12:50|21291.97|21291.97|21292.14|21292.14|21292.16|21292.16|21291.92|21291.92|0
1649146380000|2022-04-05 08:13:00|21292.19|21292.19|21293.03|21293.03|21293.03|21293.03|21292.19|21292.19|0
1649146390000|2022-04-05 08:13:10|21292.85|21292.85|21293.69|21293.69|21293.75|21293.75|21292.79|21292.79|0
1649146400000|2022-04-05 08:13:20|21293.77|21293.77|21293.49|21293.49|21293.83|21293.83|21293.49|21293.49|0
1649146410000|2022-04-05 08:13:30|21293.56|21293.56|21294.07|21294.07|21294.07|21294.07|21293.56|21293.56|0
1649146420000|2022-04-05 08:13:40|21294.15|21294.15|21294.42|21294.42|21294.42|21294.42|21294.15|21294.15|0
1649146430000|2022-04-05 08:13:50|21294.55|21294.55|21294.61|21294.61|21294.61|21294.61|21294.55|21294.55|0
1649146440000|2022-04-05 08:14:00|21294.65|21294.65|21294.38|21294.38|21294.65|21294.65|21293.88|21293.88|0
1649146450000|2022-04-05 08:14:10|21294.63|21294.63|21294.77|21294.77|21295.14|21295.14|21294.5|21294.5|0
1649146460000|2022-04-05 08:14:20|21295|21295|21295.11|21295.11|21295.11|21295.11|21294.94|21294.94|0
1649146470000|2022-04-05 08:14:30|21295.47|21295.47|21295.82|21295.82|21296.05|21296.05|21295.45|21295.45|0
1649146480000|2022-04-05 08:14:40|21295.9|21295.9|21296.63|21296.63|21296.89|21296.89|21295.9|21295.9|0
1649146490000|2022-04-05 08:14:50|21296.74|21296.74|21296.62|21296.62|21296.91|21296.91|21296.51|21296.51|0
1649146500000|2022-04-05 08:15:00|21296.53|21296.53|21297.47|21297.47|21297.47|21297.47|21296.3|21296.3|0
1649146510000|2022-04-05 08:15:10|21297.57|21297.57|21297.7|21297.7|21297.73|21297.73|21297.41|21297.41|0
1649146520000|2022-04-05 08:15:20|21297.78|21297.78|21298.18|21298.18|21298.18|21298.18|21297.66|21297.66|0
1649146530000|2022-04-05 08:15:30|21298.01|21298.01|21298.61|21298.61|21298.61|21298.61|21298.01|21298.01|0
1649146540000|2022-04-05 08:15:40|21298.55|21298.55|21298.63|21298.63|21298.76|21298.76|21298.52|21298.52|0
1649146550000|2022-04-05 08:15:50|21298.56|21298.56|21297.55|21297.55|21298.56|21298.56|21297.55|21297.55|0
1649146560000|2022-04-05 08:16:00|21297.46|21297.46|21297.09|21297.09|21297.58|21297.58|21297.03|21297.03|0
1649146570000|2022-04-05 08:16:10|21297.07|21297.07|21295.91|21295.91|21297.2|21297.2|21295.91|21295.91|0
1649146580000|2022-04-05 08:16:20|21295.87|21295.87|21296.9|21296.9|21296.9|21296.9|21295.84|21295.84|0
1649146590000|2022-04-05 08:16:30|21296.93|21296.93|21296.38|21296.38|21296.93|21296.93|21295.98|21295.98|0
1649146600000|2022-04-05 08:16:40|21296.33|21296.33|21296.55|21296.55|21296.55|21296.55|21296.3|21296.3|0
1649146610000|2022-04-05 08:16:50|21296.6|21296.6|21296.61|21296.61|21296.81|21296.81|21296.33|21296.33|0
1649146620000|2022-04-05 08:17:00|21296.65|21296.65|21296.3|21296.3|21296.65|21296.65|21296.1|21296.1|0
1649146630000|2022-04-05 08:17:10|21296.42|21296.42|21296.6|21296.6|21296.8|21296.8|21296.42|21296.42|0
1649146640000|2022-04-05 08:17:20|21296.68|21296.68|21296.52|21296.52|21296.77|21296.77|21296.52|21296.52|0
1649146650000|2022-04-05 08:17:30|21296.59|21296.59|21296.68|21296.68|21296.77|21296.77|21296.59|21296.59|0
1649146660000|2022-04-05 08:17:40|21296.58|21296.58|21296.18|21296.18|21296.58|21296.58|21296.18|21296.18|0
1649146670000|2022-04-05 08:17:50|21296.13|21296.13|21296.1|21296.1|21296.28|21296.28|21296.02|21296.02|0
1649146680000|2022-04-05 08:18:00|21296.01|21296.01|21296.11|21296.11|21296.27|21296.27|21296.01|21296.01|0
1649146690000|2022-04-05 08:18:10|21296.05|21296.05|21296.25|21296.25|21296.25|21296.25|21295.88|21295.88|0
1649146700000|2022-04-05 08:18:20|21296.2|21296.2|21296.24|21296.24|21296.3|21296.3|21296.2|21296.2|0
1649146710000|2022-04-05 08:18:30|21296.1|21296.1|21295.89|21295.89|21296.17|21296.17|21295.89|21295.89|0
1649146720000|2022-04-05 08:18:40|21295.8|21295.8|21295.8|21295.8|21295.8|21295.8|21295.59|21295.59|0
1649146730000|2022-04-05 08:18:50|21295.84|21295.84|21297.49|21297.49|21297.52|21297.52|21295.84|21295.84|0
1649146740000|2022-04-05 08:19:00|21297.51|21297.51|21297.86|21297.86|21297.86|21297.86|21297.5|21297.5|0
1649146750000|2022-04-05 08:19:10|21297.91|21297.91|21297.93|21297.93|21298.11|21298.11|21297.77|21297.77|0
1649146760000|2022-04-05 08:19:20|21297.99|21297.99|21297.9|21297.9|21298.01|21298.01|21297.85|21297.85|0
1649146770000|2022-04-05 08:19:30|21297.91|21297.91|21297.61|21297.61|21297.91|21297.91|21297.24|21297.24|0
1649146780000|2022-04-05 08:19:40|21297.71|21297.71|21297.3|21297.3|21297.71|21297.71|21297.3|21297.3|0
1649146790000|2022-04-05 08:19:50|21297.17|21297.17|21297.38|21297.38|21297.38|21297.38|21297.13|21297.13|0
1649146800000|2022-04-05 08:20:00|21297.22|21297.22|21296.94|21296.94|21297.22|21297.22|21296.91|21296.91|0
1649146810000|2022-04-05 08:20:10|21296.85|21296.85|21297.71|21297.71|21297.96|21297.96|21296.85|21296.85|0
1649146820000|2022-04-05 08:20:20|21297.72|21297.72|21297.81|21297.81|21297.92|21297.92|21297.72|21297.72|0
1649146830000|2022-04-05 08:20:30|21297.95|21297.95|21298.14|21298.14|21298.14|21298.14|21297.95|21297.95|0
1649146840000|2022-04-05 08:20:40|21298.22|21298.22|21298.66|21298.66|21298.66|21298.66|21298.11|21298.11|0
1649146850000|2022-04-05 08:20:50|21298.58|21298.58|21298.33|21298.33|21298.58|21298.58|21298.24|21298.24|0
1649146860000|2022-04-05 08:21:00|21298.41|21298.41|21297.87|21297.87|21298.45|21298.45|21297.87|21297.87|0
1649146870000|2022-04-05 08:21:10|21297.69|21297.69|21297.71|21297.71|21297.71|21297.71|21297.54|21297.54|0
1649146880000|2022-04-05 08:21:20|21297.27|21297.27|21296.74|21296.74|21297.27|21297.27|21296.74|21296.74|0
1649146890000|2022-04-05 08:21:30|21296.68|21296.68|21297.27|21297.27|21297.27|21297.27|21296.68|21296.68|0
1649146900000|2022-04-05 08:21:40|21297.31|21297.31|21297.16|21297.16|21297.31|21297.31|21297.16|21297.16|0
1649146910000|2022-04-05 08:21:50|21297.26|21297.26|21283.24|21283.24|21297.26|21297.26|21282.74|21282.74|0
1649146920000|2022-04-05 08:22:00|21283.28|21283.28|21283.75|21283.75|21283.93|21283.93|21283.2|21283.2|0
1649146930000|2022-04-05 08:22:10|21283.8|21283.8|21283.28|21283.28|21283.84|21283.84|21283.05|21283.05|0
1649146940000|2022-04-05 08:22:20|21283.23|21283.23|21283.51|21283.51|21283.51|21283.51|21282.54|21282.54|0
1649146950000|2022-04-05 08:22:30|21283.63|21283.63|21283.98|21283.98|21284.04|21284.04|21283.58|21283.58|0
1649146960000|2022-04-05 08:22:40|21283.92|21283.92|21284.72|21284.72|21284.72|21284.72|21283.92|21283.92|0
1649146970000|2022-04-05 08:22:50|21284.81|21284.81|21284.93|21284.93|21285.07|21285.07|21284.55|21284.55|0
1649146980000|2022-04-05 08:23:00|21285.03|21285.03|21285.38|21285.38|21285.66|21285.66|21285.03|21285.03|0
1649146990000|2022-04-05 08:23:10|21285.24|21285.24|21286.34|21286.34|21286.34|21286.34|21285.24|21285.24|0
1649147000000|2022-04-05 08:23:20|21286.44|21286.44|21287.13|21287.13|21287.13|21287.13|21286.38|21286.38|0
1649147010000|2022-04-05 08:23:30|21287.19|21287.19|21286.65|21286.65|21287.29|21287.29|21286.64|21286.64|0
1649147020000|2022-04-05 08:23:40|21286.47|21286.47|21286.77|21286.77|21286.77|21286.77|21286.47|21286.47|0
1649147030000|2022-04-05 08:23:50|21286.75|21286.75|21286.65|21286.65|21286.75|21286.75|21286.49|21286.49|0
1649147040000|2022-04-05 08:24:00|21286.76|21286.76|21287.36|21287.36|21287.61|21287.61|21286.76|21286.76|0
1649147050000|2022-04-05 08:24:10|21287.42|21287.42|21287.74|21287.74|21287.74|21287.74|21287.42|21287.42|0
1649147060000|2022-04-05 08:24:20|21287.91|21287.91|21287.89|21287.89|21288.06|21288.06|21287.86|21287.86|0
1649147070000|2022-04-05 08:24:30|21287.83|21287.83|21287.95|21287.95|21287.95|21287.95|21287.78|21287.78|0
1649147080000|2022-04-05 08:24:40|21287.89|21287.89|21288.19|21288.19|21288.19|21288.19|21287.89|21287.89|0
1649147090000|2022-04-05 08:24:50|21288.28|21288.28|21288.14|21288.14|21288.36|21288.36|21288.12|21288.12|0
1649147100000|2022-04-05 08:25:00|21288.26|21288.26|21288.01|21288.01|21288.31|21288.31|21288.01|21288.01|0
1649147110000|2022-04-05 08:25:10|21288.04|21288.04|21288.34|21288.34|21288.34|21288.34|21287.93|21287.93|0
1649147120000|2022-04-05 08:25:20|21288.32|21288.32|21288.68|21288.68|21288.86|21288.86|21288.32|21288.32|0
1649147130000|2022-04-05 08:25:30|21288.81|21288.81|21288.96|21288.96|21289.08|21289.08|21288.68|21288.68|0
1649147140000|2022-04-05 08:25:40|21289.07|21289.07|21291.95|21291.95|21291.95|21291.95|21288.95|21288.95|0
1649147150000|2022-04-05 08:25:50|21292.16|21292.16|21294.82|21294.82|21294.82|21294.82|21292.16|21292.16|0
1649147160000|2022-04-05 08:26:00|21295|21295|21298.06|21298.06|21298.06|21298.06|21294.96|21294.96|0
1649147170000|2022-04-05 08:26:10|21298.12|21298.12|21298.64|21298.64|21298.65|21298.65|21297.94|21297.94|0
1649147180000|2022-04-05 08:26:20|21298.55|21298.55|21299.14|21299.14|21299.19|21299.19|21298.49|21298.49|0
1649147190000|2022-04-05 08:26:30|21299.39|21299.39|21301.24|21301.24|21301.24|21301.24|21299.36|21299.36|0
1649147200000|2022-04-05 08:26:40|21301.41|21301.41|21301.46|21301.46|21301.55|21301.55|21301.02|21301.02|0
1649147210000|2022-04-05 08:26:50|21301.43|21301.43|21301.44|21301.44|21301.74|21301.74|21301.43|21301.43|0
1649147220000|2022-04-05 08:27:00|21301.4|21301.4|21303.76|21303.76|21303.76|21303.76|21301.4|21301.4|0
1649147230000|2022-04-05 08:27:10|21303.56|21303.56|21303.76|21303.76|21303.84|21303.84|21303.56|21303.56|0
1649147240000|2022-04-05 08:27:20|21303.67|21303.67|21303.7|21303.7|21304.02|21304.02|21303.67|21303.67|0
1649147250000|2022-04-05 08:27:30|21303.6|21303.6|21304|21304|21304|21304|21303.6|21303.6|0
1649147260000|2022-04-05 08:27:40|21304.1|21304.1|21304.6|21304.6|21304.71|21304.71|21303.96|21303.96|0
1649147270000|2022-04-05 08:27:50|21305.14|21305.14|21305.61|21305.61|21305.8|21305.8|21304.88|21304.88|0
1649147280000|2022-04-05 08:28:00|21305.71|21305.71|21305.67|21305.67|21306.1|21306.1|21305.63|21305.63|0
1649147290000|2022-04-05 08:28:10|21305.73|21305.73|21305.94|21305.94|21305.94|21305.94|21305.49|21305.49|0
1649147300000|2022-04-05 08:28:20|21305.87|21305.87|21305.48|21305.48|21305.93|21305.93|21305.48|21305.48|0
1649147310000|2022-04-05 08:28:30|21305.5|21305.5|21305.56|21305.56|21305.87|21305.87|21305.38|21305.38|0
1649147320000|2022-04-05 08:28:40|21305.69|21305.69|21305.73|21305.73|21305.8|21305.8|21305.67|21305.67|0
1649147330000|2022-04-05 08:28:50|21305.46|21305.46|21304.52|21304.52|21305.46|21305.46|21304.2|21304.2|0
1649147340000|2022-04-05 08:29:00|21304.44|21304.44|21303.96|21303.96|21304.46|21304.46|21303.92|21303.92|0
1649147350000|2022-04-05 08:29:10|21303.84|21303.84|21303.68|21303.68|21303.84|21303.84|21303.51|21303.51|0
1649147360000|2022-04-05 08:29:20|21303.6|21303.6|21303.86|21303.86|21303.86|21303.86|21303.6|21303.6|0
1649147370000|2022-04-05 08:29:30|21303.75|21303.75|21303.45|21303.45|21303.83|21303.83|21303.45|21303.45|0
1649147380000|2022-04-05 08:29:40|21303.56|21303.56|21303.33|21303.33|21303.89|21303.89|21303.25|21303.25|0
1649147390000|2022-04-05 08:29:50|21303.38|21303.38|21303.76|21303.76|21303.76|21303.76|21303.38|21303.38|0
1649147400000|2022-04-05 08:30:00|21303.55|21303.55|21302.73|21302.73|21303.55|21303.55|21302.43|21302.43|0
1649147410000|2022-04-05 08:30:10|21302.68|21302.68|21303.47|21303.47|21303.51|21303.51|21302.68|21302.68|0
1649147420000|2022-04-05 08:30:20|21303.52|21303.52|21303.32|21303.32|21303.52|21303.52|21303.09|21303.09|0
1649147430000|2022-04-05 08:30:30|21303.36|21303.36|21304.1|21304.1|21304.1|21304.1|21303.36|21303.36|0
1649147440000|2022-04-05 08:30:40|21304.15|21304.15|21304.26|21304.26|21304.27|21304.27|21304.12|21304.12|0
1649147450000|2022-04-05 08:30:50|21303.53|21303.53|21304.36|21304.36|21304.36|21304.36|21303.53|21303.53|0
1649147460000|2022-04-05 08:31:00|21304.41|21304.41|21304.26|21304.26|21304.41|21304.41|21304.26|21304.26|0
1649147470000|2022-04-05 08:31:10|21304.12|21304.12|21304.61|21304.61|21304.68|21304.68|21304.12|21304.12|0
1649147480000|2022-04-05 08:31:20|21304.11|21304.11|21304.52|21304.52|21304.57|21304.57|21303.98|21303.98|0
1649147490000|2022-04-05 08:31:30|21304.38|21304.38|21304.74|21304.74|21304.74|21304.74|21304.28|21304.28|0
1649147500000|2022-04-05 08:31:40|21304.78|21304.78|21304.42|21304.42|21304.78|21304.78|21304.42|21304.42|0
1649147510000|2022-04-05 08:31:50|21304.36|21304.36|21304.04|21304.04|21304.36|21304.36|21304.04|21304.04|0
1649147520000|2022-04-05 08:32:00|21304.15|21304.15|21304.02|21304.02|21304.23|21304.23|21303.79|21303.79|0
1649147530000|2022-04-05 08:32:10|21304.16|21304.16|21304.42|21304.42|21304.44|21304.44|21304.16|21304.16|0
1649147540000|2022-04-05 08:32:20|21304.48|21304.48|21304.57|21304.57|21305.03|21305.03|21304.48|21304.48|0
1649147550000|2022-04-05 08:32:30|21304.46|21304.46|21304.11|21304.11|21304.46|21304.46|21303.94|21303.94|0
1649147560000|2022-04-05 08:32:40|21304.07|21304.07|21303.91|21303.91|21304.16|21304.16|21303.77|21303.77|0
1649147570000|2022-04-05 08:32:50|21303.82|21303.82|21304.55|21304.55|21304.55|21304.55|21303.75|21303.75|0
1649147580000|2022-04-05 08:33:00|21304.52|21304.52|21304.3|21304.3|21304.52|21304.52|21304.15|21304.15|0
1649147590000|2022-04-05 08:33:10|21304.18|21304.18|21304.42|21304.42|21304.49|21304.49|21304.18|21304.18|0
1649147600000|2022-04-05 08:33:20|21304.36|21304.36|21305.08|21305.08|21305.08|21305.08|21304.36|21304.36|0
1649147610000|2022-04-05 08:33:30|21304.9|21304.9|21305.03|21305.03|21305.25|21305.25|21304.9|21304.9|0
1649147620000|2022-04-05 08:33:40|21305.09|21305.09|21305.15|21305.15|21305.15|21305.15|21305.04|21305.04|0
1649147630000|2022-04-05 08:33:50|21305.22|21305.22|21304.65|21304.65|21305.22|21305.22|21304.65|21304.65|0
1649147640000|2022-04-05 08:34:00|21304.59|21304.59|21304.07|21304.07|21304.59|21304.59|21304.07|21304.07|0
1649147650000|2022-04-05 08:34:10|21304.26|21304.26|21304.39|21304.39|21304.41|21304.41|21304.08|21304.08|0
1649147660000|2022-04-05 08:34:20|21304.29|21304.29|21304.67|21304.67|21304.67|21304.67|21304.2|21304.2|0
1649147670000|2022-04-05 08:34:30|21304.75|21304.75|21305.11|21305.11|21305.22|21305.22|21304.75|21304.75|0
1649147680000|2022-04-05 08:34:40|21305.19|21305.19|21305.42|21305.42|21305.5|21305.5|21305.19|21305.19|0
1649147690000|2022-04-05 08:34:50|21305.37|21305.37|21305.24|21305.24|21305.37|21305.37|21305.11|21305.11|0
1649147700000|2022-04-05 08:35:00|21305.22|21305.22|21305.33|21305.33|21305.33|21305.33|21305.12|21305.12|0
1649147710000|2022-04-05 08:35:10|21305.02|21305.02|21305.04|21305.04|21305.04|21305.04|21305.02|21305.02|0
1649147720000|2022-04-05 08:35:20|21305.14|21305.14|21305.1|21305.1|21305.27|21305.27|21305.03|21305.03|0
1649147730000|2022-04-05 08:35:30|21305.22|21305.22|21306.18|21306.18|21306.18|21306.18|21305.2|21305.2|0
1649147740000|2022-04-05 08:35:40|21306.08|21306.08|21306.17|21306.17|21306.67|21306.67|21306.08|21306.08|0
1649147750000|2022-04-05 08:35:50|21306.04|21306.04|21305.99|21305.99|21306.04|21306.04|21305.91|21305.91|0
1649147760000|2022-04-05 08:36:00|21305.92|21305.92|21306.18|21306.18|21306.37|21306.37|21305.92|21305.92|0
1649147770000|2022-04-05 08:36:10|21306.33|21306.33|21305.81|21305.81|21306.48|21306.48|21305.81|21305.81|0
1649147780000|2022-04-05 08:36:20|21305.87|21305.87|21306.13|21306.13|21306.26|21306.26|21305.87|21305.87|0
1649147790000|2022-04-05 08:36:30|21306.06|21306.06|21305.99|21305.99|21306.13|21306.13|21305.99|21305.99|0
1649147800000|2022-04-05 08:36:40|21306.04|21306.04|21306.38|21306.38|21306.46|21306.46|21306.01|21306.01|0
1649147810000|2022-04-05 08:36:50|21306.33|21306.33|21305.98|21305.98|21306.66|21306.66|21305.92|21305.92|0
1649147820000|2022-04-05 08:37:00|21305.8|21305.8|21304.44|21304.44|21305.87|21305.87|21304.44|21304.44|0
1649147830000|2022-04-05 08:37:10|21304.32|21304.32|21305.03|21305.03|21305.03|21305.03|21303.97|21303.97|0
1649147840000|2022-04-05 08:37:20|21305.11|21305.11|21303.78|21303.78|21305.11|21305.11|21303.78|21303.78|0
1649147850000|2022-04-05 08:37:30|21303.93|21303.93|21303.66|21303.66|21303.93|21303.93|21303.66|21303.66|0
1649147860000|2022-04-05 08:37:40|21303.79|21303.79|21304|21304|21304|21304|21303.79|21303.79|0
1649147870000|2022-04-05 08:37:50|21304.07|21304.07|21303.79|21303.79|21304.07|21304.07|21303.79|21303.79|0
1649147880000|2022-04-05 08:38:00|21303.7|21303.7|21303.82|21303.82|21303.87|21303.87|21303.46|21303.46|0
1649147890000|2022-04-05 08:38:10|21303.75|21303.75|21303.52|21303.52|21303.75|21303.75|21303.4|21303.4|0
1649147900000|2022-04-05 08:38:20|21303.49|21303.49|21303.42|21303.42|21303.54|21303.54|21303.23|21303.23|0
1649147910000|2022-04-05 08:38:30|21303.48|21303.48|21303.94|21303.94|21304.05|21304.05|21303.48|21303.48|0
1649147920000|2022-04-05 08:38:40|21304.04|21304.04|21304.4|21304.4|21304.61|21304.61|21304.04|21304.04|0
1649147930000|2022-04-05 08:38:50|21304.29|21304.29|21304.74|21304.74|21304.75|21304.75|21304.29|21304.29|0
1649147940000|2022-04-05 08:39:00|21304.82|21304.82|21304.68|21304.68|21305.09|21305.09|21304.68|21304.68|0
1649147950000|2022-04-05 08:39:10|21304.65|21304.65|21305.02|21305.02|21305.09|21305.09|21304.65|21304.65|0
1649147960000|2022-04-05 08:39:20|21305.09|21305.09|21305.09|21305.09|21305.1|21305.1|21304.94|21304.94|0
1649147970000|2022-04-05 08:39:30|21305.03|21305.03|21305.15|21305.15|21305.69|21305.69|21304.88|21304.88|0
1649147980000|2022-04-05 08:39:40|21305.1|21305.1|21304.76|21304.76|21305.1|21305.1|21304.65|21304.65|0
1649147990000|2022-04-05 08:39:50|21304.81|21304.81|21305.2|21305.2|21305.28|21305.28|21304.78|21304.78|0
1649148000000|2022-04-05 08:40:00|21305.33|21305.33|21305.55|21305.55|21306.05|21306.05|21305.33|21305.33|0
1649148010000|2022-04-05 08:40:10|21305.43|21305.43|21305.73|21305.73|21305.73|21305.73|21305.43|21305.43|0
1649148020000|2022-04-05 08:40:20|21305.74|21305.74|21305.45|21305.45|21305.74|21305.74|21305.45|21305.45|0
1649148030000|2022-04-05 08:40:30|21305.35|21305.35|21305.81|21305.81|21305.81|21305.81|21305.35|21305.35|0
1649148040000|2022-04-05 08:40:40|21305.75|21305.75|21305.85|21305.85|21305.85|21305.85|21305.29|21305.29|0
1649148050000|2022-04-05 08:40:50|21305.93|21305.93|21306.88|21306.88|21306.91|21306.91|21305.87|21305.87|0
1649148060000|2022-04-05 08:41:00|21306.95|21306.95|21307.21|21307.21|21307.21|21307.21|21306.9|21306.9|0
1649148070000|2022-04-05 08:41:10|21307.33|21307.33|21308.49|21308.49|21308.49|21308.49|21307.33|21307.33|0
1649148080000|2022-04-05 08:41:20|21308.42|21308.42|21308.74|21308.74|21308.82|21308.82|21308.42|21308.42|0
1649148090000|2022-04-05 08:41:30|21308.62|21308.62|21309.58|21309.58|21309.58|21309.58|21308.62|21308.62|0
1649148100000|2022-04-05 08:41:40|21309.64|21309.64|21309.47|21309.47|21309.64|21309.64|21309.44|21309.44|0
1649148110000|2022-04-05 08:41:50|21309.53|21309.53|21309.75|21309.75|21309.91|21309.91|21309.41|21309.41|0
1649148120000|2022-04-05 08:42:00|21309.69|21309.69|21308.92|21308.92|21309.87|21309.87|21308.84|21308.84|0
1649148130000|2022-04-05 08:42:10|21309.14|21309.14|21309.61|21309.61|21309.76|21309.76|21309.06|21309.06|0
1649148140000|2022-04-05 08:42:20|21309.68|21309.68|21310.02|21310.02|21310.02|21310.02|21309.43|21309.43|0
1649148150000|2022-04-05 08:42:30|21309.95|21309.95|21310.15|21310.15|21310.15|21310.15|21309.71|21309.71|0
1649148160000|2022-04-05 08:42:40|21310.26|21310.26|21310.96|21310.96|21310.96|21310.96|21310.02|21310.02|0
1649148170000|2022-04-05 08:42:50|21311.14|21311.14|21311|21311|21311.18|21311.18|21311|21311|0
1649148180000|2022-04-05 08:43:00|21311.06|21311.06|21311.41|21311.41|21311.46|21311.46|21311.06|21311.06|0
1649148190000|2022-04-05 08:43:10|21311.33|21311.33|21311.43|21311.43|21311.43|21311.43|21311.14|21311.14|0
1649148200000|2022-04-05 08:43:20|21311.35|21311.35|21311.28|21311.28|21311.4|21311.4|21311.16|21311.16|0
1649148210000|2022-04-05 08:43:30|21310.84|21310.84|21311.62|21311.62|21311.77|21311.77|21310.84|21310.84|0
1649148220000|2022-04-05 08:43:40|21311.57|21311.57|21310.99|21310.99|21311.57|21311.57|21310.92|21310.92|0
1649148230000|2022-04-05 08:43:50|21310.93|21310.93|21310.99|21310.99|21311.16|21311.16|21310.84|21310.84|0
1649148240000|2022-04-05 08:44:00|21311.16|21311.16|21311.3|21311.3|21311.3|21311.3|21311.16|21311.16|0
1649148250000|2022-04-05 08:44:10|21311.47|21311.47|21311.54|21311.54|21311.54|21311.54|21311.47|21311.47|0
1649148260000|2022-04-05 08:44:20|21311.58|21311.58|21311.52|21311.52|21311.78|21311.78|21311.47|21311.47|0
1649148270000|2022-04-05 08:44:30|21311.5|21311.5|21311.44|21311.44|21311.67|21311.67|21311.21|21311.21|0
1649148280000|2022-04-05 08:44:40|21311.54|21311.54|21310.81|21310.81|21311.54|21311.54|21310.76|21310.76|0
1649148290000|2022-04-05 08:44:50|21310.77|21310.77|21310.47|21310.47|21310.77|21310.77|21310.3|21310.3|0
1649148300000|2022-04-05 08:45:00|21310.35|21310.35|21310.31|21310.31|21310.35|21310.35|21309.99|21309.99|0
1649148310000|2022-04-05 08:45:10|21310.28|21310.28|21308.8|21308.8|21310.28|21310.28|21308.8|21308.8|0
1649148320000|2022-04-05 08:45:20|21308.74|21308.74|21308.69|21308.69|21308.81|21308.81|21308.49|21308.49|0
1649148330000|2022-04-05 08:45:30|21308.76|21308.76|21309.35|21309.35|21309.46|21309.46|21308.75|21308.75|0
1649148340000|2022-04-05 08:45:40|21309.31|21309.31|21308.87|21308.87|21309.31|21309.31|21308.7|21308.7|0
1649148350000|2022-04-05 08:45:50|21308.85|21308.85|21309|21309|21309.07|21309.07|21308.85|21308.85|0
1649148360000|2022-04-05 08:46:00|21308.91|21308.91|21308.51|21308.51|21309.02|21309.02|21308.46|21308.46|0
1649148370000|2022-04-05 08:46:10|21308.5|21308.5|21308.44|21308.44|21308.61|21308.61|21308.21|21308.21|0
1649148380000|2022-04-05 08:46:20|21308.51|21308.51|21308.46|21308.46|21308.51|21308.51|21308.03|21308.03|0
1649148390000|2022-04-05 08:46:30|21308.55|21308.55|21308.53|21308.53|21308.56|21308.56|21308.4|21308.4|0
1649148400000|2022-04-05 08:46:40|21308.3|21308.3|21308.6|21308.6|21308.6|21308.6|21308.09|21308.09|0
1649148410000|2022-04-05 08:46:50|21308.72|21308.72|21308.78|21308.78|21308.78|21308.78|21308.72|21308.72|0
1649148420000|2022-04-05 08:47:00|21308.87|21308.87|21308.82|21308.82|21308.87|21308.87|21308.64|21308.64|0
1649148430000|2022-04-05 08:47:10|21308.9|21308.9|21310.69|21310.69|21310.69|21310.69|21308.9|21308.9|0
1649148440000|2022-04-05 08:47:20|21310.52|21310.52|21310.93|21310.93|21310.93|21310.93|21310.52|21310.52|0
1649148450000|2022-04-05 08:47:30|21310.83|21310.83|21310.61|21310.61|21310.89|21310.89|21310.61|21310.61|0
1649148460000|2022-04-05 08:47:40|21310.68|21310.68|21311.19|21311.19|21311.42|21311.42|21310.68|21310.68|0
1649148470000|2022-04-05 08:47:50|21311.15|21311.15|21311.21|21311.21|21311.27|21311.27|21311.15|21311.15|0
1649148480000|2022-04-05 08:48:00|21311.17|21311.17|21311.11|21311.11|21311.61|21311.61|21311.11|21311.11|0
1649148490000|2022-04-05 08:48:10|21311.27|21311.27|21310.65|21310.65|21311.36|21311.36|21310.65|21310.65|0
1649148500000|2022-04-05 08:48:20|21310.58|21310.58|21310.51|21310.51|21310.62|21310.62|21310.49|21310.49|0
1649148510000|2022-04-05 08:48:30|21310.39|21310.39|21309.23|21309.23|21310.39|21310.39|21309.23|21309.23|0
1649148520000|2022-04-05 08:48:40|21309.27|21309.27|21309.16|21309.16|21309.27|21309.27|21309.16|21309.16|0
1649148530000|2022-04-05 08:48:50|21309.25|21309.25|21309.17|21309.17|21309.27|21309.27|21309.15|21309.15|0
1649148540000|2022-04-05 08:49:00|21309.19|21309.19|21309.75|21309.75|21309.75|21309.75|21309.19|21309.19|0
1649148550000|2022-04-05 08:49:10|21309.65|21309.65|21308.31|21308.31|21309.73|21309.73|21308.31|21308.31|0
1649148560000|2022-04-05 08:49:20|21308.64|21308.64|21308.52|21308.52|21308.64|21308.64|21308.45|21308.45|0
1649148570000|2022-04-05 08:49:30|21308.19|21308.19|21308.81|21308.81|21309.33|21309.33|21308.19|21308.19|0
1649148580000|2022-04-05 08:49:40|21308.67|21308.67|21308.94|21308.94|21308.94|21308.94|21308.67|21308.67|0
1649148590000|2022-04-05 08:49:50|21309|21309|21309.07|21309.07|21309.07|21309.07|21308.75|21308.75|0
1649148600000|2022-04-05 08:50:00|21309.13|21309.13|21308.96|21308.96|21309.27|21309.27|21308.54|21308.54|0
1649148610000|2022-04-05 08:50:10|21309.12|21309.12|21308.93|21308.93|21309.19|21309.19|21308.83|21308.83|0
1649148620000|2022-04-05 08:50:20|21308.87|21308.87|21309.8|21309.8|21309.8|21309.8|21308.87|21308.87|0
1649148630000|2022-04-05 08:50:30|21309.71|21309.71|21310.01|21310.01|21310.01|21310.01|21309.71|21309.71|0
1649148640000|2022-04-05 08:50:40|21310.2|21310.2|21310.38|21310.38|21310.74|21310.74|21310.2|21310.2|0
1649148650000|2022-04-05 08:50:50|21310.42|21310.42|21310.45|21310.45|21310.58|21310.58|21310.14|21310.14|0
1649148660000|2022-04-05 08:51:00|21310.56|21310.56|21312.2|21312.2|21312.3|21312.3|21310.56|21310.56|0
1649148670000|2022-04-05 08:51:10|21312.3|21312.3|21313.44|21313.44|21313.44|21313.44|21312.17|21312.17|0
1649148680000|2022-04-05 08:51:20|21313.63|21313.63|21314.71|21314.71|21314.71|21314.71|21313.57|21313.57|0
1649148690000|2022-04-05 08:51:30|21314.53|21314.53|21315.63|21315.63|21315.63|21315.63|21314.53|21314.53|0
1649148700000|2022-04-05 08:51:40|21315.71|21315.71|21316.12|21316.12|21316.38|21316.38|21315.64|21315.64|0
1649148710000|2022-04-05 08:51:50|21316.22|21316.22|21316.21|21316.21|21316.32|21316.32|21316.19|21316.19|0
1649148720000|2022-04-05 08:52:00|21316.31|21316.31|21316.63|21316.63|21316.74|21316.74|21316.31|21316.31|0
1649148730000|2022-04-05 08:52:10|21316.5|21316.5|21315.99|21315.99|21316.5|21316.5|21315.99|21315.99|0
1649148740000|2022-04-05 08:52:20|21315.94|21315.94|21315.77|21315.77|21316.28|21316.28|21315.77|21315.77|0
1649148750000|2022-04-05 08:52:30|21315.9|21315.9|21315.72|21315.72|21315.9|21315.9|21315.55|21315.55|0
1649148760000|2022-04-05 08:52:40|21315.78|21315.78|21316.32|21316.32|21316.32|21316.32|21315.74|21315.74|0
1649148770000|2022-04-05 08:52:50|21316.27|21316.27|21316.09|21316.09|21316.27|21316.27|21316.09|21316.09|0
1649148780000|2022-04-05 08:53:00|21316|21316|21316.11|21316.11|21316.26|21316.26|21316|21316|0
1649148790000|2022-04-05 08:53:10|21316.15|21316.15|21316.38|21316.38|21316.43|21316.43|21316.12|21316.12|0
1649148800000|2022-04-05 08:53:20|21316.45|21316.45|21316.14|21316.14|21316.56|21316.56|21315.97|21315.97|0
1649148810000|2022-04-05 08:53:30|21316|21316|21316.1|21316.1|21316.15|21316.15|21315.8|21315.8|0
1649148820000|2022-04-05 08:53:40|21316.22|21316.22|21316.4|21316.4|21316.4|21316.4|21316.22|21316.22|0
1649148830000|2022-04-05 08:53:50|21316.36|21316.36|21316.11|21316.11|21316.43|21316.43|21316.03|21316.03|0
1649148840000|2022-04-05 08:54:00|21316.04|21316.04|21315.69|21315.69|21316.04|21316.04|21315.57|21315.57|0
1649148850000|2022-04-05 08:54:10|21315.56|21315.56|21315.72|21315.72|21315.75|21315.75|21315.55|21315.55|0
1649148860000|2022-04-05 08:54:20|21315.74|21315.74|21315.54|21315.54|21315.76|21315.76|21315.54|21315.54|0
1649148870000|2022-04-05 08:54:30|21315.6|21315.6|21315.78|21315.78|21315.78|21315.78|21315.51|21315.51|0
1649148880000|2022-04-05 08:54:40|21315.91|21315.91|21315.97|21315.97|21316.21|21316.21|21315.82|21315.82|0
1649148890000|2022-04-05 08:54:50|21315.81|21315.81|21316.37|21316.37|21316.37|21316.37|21315.75|21315.75|0
1649148900000|2022-04-05 08:55:00|21316.24|21316.24|21316.43|21316.43|21316.53|21316.53|21316.24|21316.24|0
1649148910000|2022-04-05 08:55:10|21316.49|21316.49|21316.68|21316.68|21316.68|21316.68|21316.49|21316.49|0
1649148920000|2022-04-05 08:55:20|21316.55|21316.55|21317.21|21317.21|21317.29|21317.29|21316.45|21316.45|0
1649148930000|2022-04-05 08:55:30|21317.34|21317.34|21317.77|21317.77|21317.77|21317.77|21317.2|21317.2|0
1649148940000|2022-04-05 08:55:40|21317.83|21317.83|21318.45|21318.45|21318.45|21318.45|21317.83|21317.83|0
1649148950000|2022-04-05 08:55:50|21318.58|21318.58|21318.62|21318.62|21318.75|21318.75|21318.5|21318.5|0
1649148960000|2022-04-05 08:56:00|21318.54|21318.54|21317.59|21317.59|21318.54|21318.54|21317.59|21317.59|0
1649148970000|2022-04-05 08:56:10|21317.48|21317.48|21317.97|21317.97|21317.97|21317.97|21317.48|21317.48|0
1649148980000|2022-04-05 08:56:20|21317.9|21317.9|21316.99|21316.99|21317.9|21317.9|21316.99|21316.99|0
1649148990000|2022-04-05 08:56:30|21316.77|21316.77|21316.6|21316.6|21316.91|21316.91|21316.6|21316.6|0
1649149000000|2022-04-05 08:56:40|21316.53|21316.53|21316.68|21316.68|21316.68|21316.68|21316.4|21316.4|0
1649149010000|2022-04-05 08:56:50|21316.76|21316.76|21316.98|21316.98|21316.98|21316.98|21316.71|21316.71|0
1649149020000|2022-04-05 08:57:00|21316.93|21316.93|21316.31|21316.31|21316.93|21316.93|21316.31|21316.31|0
1649149030000|2022-04-05 08:57:10|21316.15|21316.15|21316.25|21316.25|21316.36|21316.36|21316.14|21316.14|0
1649149040000|2022-04-05 08:57:20|21316.11|21316.11|21316.02|21316.02|21316.15|21316.15|21315.78|21315.78|0
1649149050000|2022-04-05 08:57:30|21315.89|21315.89|21315.66|21315.66|21315.89|21315.89|21315.59|21315.59|0
1649149060000|2022-04-05 08:57:40|21315.61|21315.61|21315.51|21315.51|21315.61|21315.61|21315.33|21315.33|0
1649149070000|2022-04-05 08:57:50|21315.29|21315.29|21312.93|21312.93|21315.29|21315.29|21312.93|21312.93|0
1649149080000|2022-04-05 08:58:00|21312.78|21312.78|21312.44|21312.44|21312.78|21312.78|21312.44|21312.44|0
1649149090000|2022-04-05 08:58:10|21312.5|21312.5|21312.4|21312.4|21312.72|21312.72|21312.4|21312.4|0
1649149100000|2022-04-05 08:58:20|21312.42|21312.42|21312.09|21312.09|21312.5|21312.5|21312.09|21312.09|0
1649149110000|2022-04-05 08:58:30|21312.17|21312.17|21312.15|21312.15|21312.27|21312.27|21312.1|21312.1|0
1649149120000|2022-04-05 08:58:40|21312.27|21312.27|21313.02|21313.02|21313.02|21313.02|21312.24|21312.24|0
1649149130000|2022-04-05 08:58:50|21312.64|21312.64|21313.47|21313.47|21313.47|21313.47|21312.64|21312.64|0
1649149140000|2022-04-05 08:59:00|21313.43|21313.43|21313.84|21313.84|21314.18|21314.18|21313.43|21313.43|0
1649149150000|2022-04-05 08:59:10|21313.73|21313.73|21313.5|21313.5|21313.85|21313.85|21313.5|21313.5|0
1649149160000|2022-04-05 08:59:20|21313.59|21313.59|21313.52|21313.52|21313.84|21313.84|21313.52|21313.52|0
1649149170000|2022-04-05 08:59:30|21313.3|21313.3|21312.9|21312.9|21313.36|21313.36|21312.9|21312.9|0
1649149180000|2022-04-05 08:59:40|21312.84|21312.84|21313.51|21313.51|21313.55|21313.55|21312.73|21312.73|0
1649149190000|2022-04-05 08:59:50|21313.48|21313.48|21312.79|21312.79|21313.48|21313.48|21312.66|21312.66|0
1649149200000|2022-04-05 09:00:00|21312.69|21312.69|21312.09|21312.09|21312.69|21312.69|21311.64|21311.64|0
1649149210000|2022-04-05 09:00:10|21312.29|21312.29|21311.84|21311.84|21312.47|21312.47|21311.84|21311.84|0
1649149220000|2022-04-05 09:00:20|21311.97|21311.97|21311.94|21311.94|21312.03|21312.03|21311.87|21311.87|0
1649149230000|2022-04-05 09:00:30|21312.15|21312.15|21312.03|21312.03|21312.19|21312.19|21311.98|21311.98|0
1649149240000|2022-04-05 09:00:40|21311.98|21311.98|21312.32|21312.32|21312.32|21312.32|21311.88|21311.88|0
1649149250000|2022-04-05 09:00:50|21312.11|21312.11|21312.54|21312.54|21312.72|21312.72|21312.11|21312.11|0
1649149260000|2022-04-05 09:01:00|21312.51|21312.51|21313.22|21313.22|21313.32|21313.32|21312.51|21312.51|0
1649149270000|2022-04-05 09:01:10|21313.3|21313.3|21313.42|21313.42|21313.42|21313.42|21313.3|21313.3|0
1649149280000|2022-04-05 09:01:20|21313.3|21313.3|21314.27|21314.27|21314.27|21314.27|21313.3|21313.3|0
1649149290000|2022-04-05 09:01:30|21314.23|21314.23|21313.97|21313.97|21314.36|21314.36|21313.89|21313.89|0
1649149300000|2022-04-05 09:01:40|21314|21314|21314.66|21314.66|21314.67|21314.67|21314|21314|0
1649149310000|2022-04-05 09:01:50|21314.71|21314.71|21315.21|21315.21|21315.52|21315.52|21314.71|21314.71|0
1649149320000|2022-04-05 09:02:00|21315.25|21315.25|21314.76|21314.76|21315.25|21315.25|21314.76|21314.76|0
1649149330000|2022-04-05 09:02:10|21314.71|21314.71|21314.43|21314.43|21314.71|21314.71|21314.43|21314.43|0
1649149340000|2022-04-05 09:02:20|21314.35|21314.35|21313.81|21313.81|21314.35|21314.35|21313.75|21313.75|0
1649149350000|2022-04-05 09:02:30|21313.7|21313.7|21314.27|21314.27|21314.27|21314.27|21313.7|21313.7|0
1649149360000|2022-04-05 09:02:40|21314.25|21314.25|21315.34|21315.34|21315.34|21315.34|21314.25|21314.25|0
1649149370000|2022-04-05 09:02:50|21315.56|21315.56|21299.24|21299.24|21315.56|21315.56|21298.94|21298.94|0
1649149380000|2022-04-05 09:03:00|21299.27|21299.27|21300.26|21300.26|21300.26|21300.26|21299.08|21299.08|0
1649149390000|2022-04-05 09:03:10|21300.33|21300.33|21300.72|21300.72|21300.81|21300.81|21300.3|21300.3|0
1649149400000|2022-04-05 09:03:20|21300.85|21300.85|21301.37|21301.37|21301.44|21301.44|21300.85|21300.85|0
1649149410000|2022-04-05 09:03:30|21301.6|21301.6|21301.93|21301.93|21301.93|21301.93|21301.47|21301.47|0
1649149420000|2022-04-05 09:03:40|21301.88|21301.88|21302.24|21302.24|21302.24|21302.24|21301.88|21301.88|0
1649149430000|2022-04-05 09:03:50|21302.47|21302.47|21302.79|21302.79|21302.79|21302.79|21302.47|21302.47|0
1649149440000|2022-04-05 09:04:00|21302.87|21302.87|21304.04|21304.04|21304.04|21304.04|21302.87|21302.87|0
1649149450000|2022-04-05 09:04:10|21304.23|21304.23|21304.51|21304.51|21304.57|21304.57|21304.23|21304.23|0
1649149460000|2022-04-05 09:04:20|21304.47|21304.47|21305.25|21305.25|21305.25|21305.25|21304.47|21304.47|0
1649149470000|2022-04-05 09:04:30|21305.37|21305.37|21305.81|21305.81|21305.81|21305.81|21305.37|21305.37|0
1649149480000|2022-04-05 09:04:40|21305.86|21305.86|21305.96|21305.96|21306.06|21306.06|21305.7|21305.7|0
1649149490000|2022-04-05 09:04:50|21306.12|21306.12|21306.45|21306.45|21306.45|21306.45|21306.01|21306.01|0
1649149500000|2022-04-05 09:05:00|21306.27|21306.27|21308.53|21308.53|21308.59|21308.59|21306.27|21306.27|0
1649149510000|2022-04-05 09:05:10|21308.59|21308.59|21309.96|21309.96|21309.96|21309.96|21308.59|21308.59|0
1649149520000|2022-04-05 09:05:20|21309.9|21309.9|21311|21311|21311|21311|21309.9|21309.9|0
1649149530000|2022-04-05 09:05:30|21311.05|21311.05|21311.81|21311.81|21311.93|21311.93|21310.99|21310.99|0
1649149540000|2022-04-05 09:05:40|21311.56|21311.56|21311.22|21311.22|21311.56|21311.56|21311.16|21311.16|0
1649149550000|2022-04-05 09:05:50|21311.39|21311.39|21311.41|21311.41|21311.57|21311.57|21311.31|21311.31|0
1649149560000|2022-04-05 09:06:00|21311.47|21311.47|21314.34|21314.34|21314.34|21314.34|21311.11|21311.11|0
1649149570000|2022-04-05 09:06:10|21314.67|21314.67|21316.39|21316.39|21316.39|21316.39|21314.67|21314.67|0
1649149580000|2022-04-05 09:06:20|21316.65|21316.65|21320|21320|21320.06|21320.06|21316.65|21316.65|0
1649149590000|2022-04-05 09:06:30|21320.06|21320.06|21321.53|21321.53|21321.53|21321.53|21320.06|21320.06|0
1649149600000|2022-04-05 09:06:40|21321.33|21321.33|21321.54|21321.54|21321.93|21321.93|21321.33|21321.33|0
1649149610000|2022-04-05 09:06:50|21321.43|21321.43|21324.49|21324.49|21324.49|21324.49|21321.43|21321.43|0
1649149620000|2022-04-05 09:07:00|21324.57|21324.57|21324.85|21324.85|21324.85|21324.85|21324.14|21324.14|0
1649149630000|2022-04-05 09:07:10|21324.73|21324.73|21325.34|21325.34|21325.34|21325.34|21324.56|21324.56|0
1649149640000|2022-04-05 09:07:20|21325.45|21325.45|21325.35|21325.35|21325.45|21325.45|21325.32|21325.32|0
1649149650000|2022-04-05 09:07:30|21325.46|21325.46|21325.98|21325.98|21325.98|21325.98|21325.46|21325.46|0
1649149660000|2022-04-05 09:07:40|21326.05|21326.05|21326.5|21326.5|21326.5|21326.5|21326.05|21326.05|0
1649149670000|2022-04-05 09:07:50|21326.43|21326.43|21326.53|21326.53|21326.58|21326.58|21326.35|21326.35|0
1649149680000|2022-04-05 09:08:00|21326.57|21326.57|21327.77|21327.77|21327.77|21327.77|21326.45|21326.45|0
1649149690000|2022-04-05 09:08:10|21327.84|21327.84|21328.39|21328.39|21328.41|21328.41|21327.84|21327.84|0
1649149700000|2022-04-05 09:08:20|21328.52|21328.52|21328.77|21328.77|21328.77|21328.77|21328.45|21328.45|0
1649149710000|2022-04-05 09:08:30|21328.62|21328.62|21328.69|21328.69|21328.85|21328.85|21328.62|21328.62|0
1649149720000|2022-04-05 09:08:40|21328.77|21328.77|21329.29|21329.29|21329.29|21329.29|21328.77|21328.77|0
1649149730000|2022-04-05 09:08:50|21329.42|21329.42|21331.6|21331.6|21331.72|21331.72|21329.41|21329.41|0
1649149740000|2022-04-05 09:09:00|21331.69|21331.69|21333.18|21333.18|21333.18|21333.18|21331.69|21331.69|0
1649149750000|2022-04-05 09:09:10|21333.11|21333.11|21334.01|21334.01|21334.17|21334.17|21333.11|21333.11|0
1649149760000|2022-04-05 09:09:20|21334.07|21334.07|21334.54|21334.54|21334.64|21334.64|21333.77|21333.77|0
1649149770000|2022-04-05 09:09:30|21334.81|21334.81|21335.23|21335.23|21335.35|21335.35|21334.81|21334.81|0
1649149780000|2022-04-05 09:09:40|21335.29|21335.29|21336.59|21336.59|21336.59|21336.59|21335.29|21335.29|0
1649149790000|2022-04-05 09:09:50|21336.5|21336.5|21336.92|21336.92|21336.96|21336.96|21336.47|21336.47|0
1649149800000|2022-04-05 09:10:00|21337.03|21337.03|21336.6|21336.6|21337.03|21337.03|21336.54|21336.54|0
1649149810000|2022-04-05 09:10:10|21336.42|21336.42|21336.48|21336.48|21336.68|21336.68|21336.32|21336.32|0
1649149820000|2022-04-05 09:10:20|21336.41|21336.41|21337.37|21337.37|21337.37|21337.37|21336.41|21336.41|0
1649149830000|2022-04-05 09:10:30|21337.92|21337.92|21338.23|21338.23|21338.23|21338.23|21337.92|21337.92|0
1649149840000|2022-04-05 09:10:40|21338.3|21338.3|21338.57|21338.57|21338.62|21338.62|21338.3|21338.3|0
1649149850000|2022-04-05 09:10:50|21338.63|21338.63|21338.61|21338.61|21338.73|21338.73|21338.57|21338.57|0
1649149860000|2022-04-05 09:11:00|21338.52|21338.52|21339.75|21339.75|21339.75|21339.75|21338.38|21338.38|0
1649149870000|2022-04-05 09:11:10|21340.3|21340.3|21340.67|21340.67|21340.82|21340.82|21340.3|21340.3|0
1649149880000|2022-04-05 09:11:20|21340.56|21340.56|21341.71|21341.71|21341.71|21341.71|21340.56|21340.56|0
1649149890000|2022-04-05 09:11:30|21341.85|21341.85|21342.19|21342.19|21342.29|21342.29|21341.85|21341.85|0
1649149900000|2022-04-05 09:11:40|21341.98|21341.98|21343.03|21343.03|21343.03|21343.03|21341.98|21341.98|0
1649149910000|2022-04-05 09:11:50|21343.07|21343.07|21343.16|21343.16|21343.24|21343.24|21343.07|21343.07|0
1649149920000|2022-04-05 09:12:00|21343.11|21343.11|21343.5|21343.5|21343.54|21343.54|21343.11|21343.11|0
1649149930000|2022-04-05 09:12:10|21343.55|21343.55|21343.93|21343.93|21344.09|21344.09|21343.55|21343.55|0
1649149940000|2022-04-05 09:12:20|21343.99|21343.99|21343.97|21343.97|21344.06|21344.06|21343.87|21343.87|0
1649149950000|2022-04-05 09:12:30|21344.1|21344.1|21344.77|21344.77|21344.78|21344.78|21344.1|21344.1|0
1649149960000|2022-04-05 09:12:40|21344.87|21344.87|21345.35|21345.35|21345.35|21345.35|21344.87|21344.87|0
1649149970000|2022-04-05 09:12:50|21345.43|21345.43|21346.48|21346.48|21346.48|21346.48|21345.35|21345.35|0
1649149980000|2022-04-05 09:13:00|21346.53|21346.53|21346.52|21346.52|21346.67|21346.67|21346.15|21346.15|0
1649149990000|2022-04-05 09:13:10|21346.71|21346.71|21347.14|21347.14|21347.27|21347.27|21346.71|21346.71|0
1649150000000|2022-04-05 09:13:20|21347.19|21347.19|21347.46|21347.46|21347.62|21347.62|21347.12|21347.12|0
1649150010000|2022-04-05 09:13:30|21347.59|21347.59|21347.62|21347.62|21347.72|21347.72|21347.56|21347.56|0
1649150020000|2022-04-05 09:13:40|21347.69|21347.69|21348.59|21348.59|21348.75|21348.75|21347.69|21347.69|0
1649150030000|2022-04-05 09:13:50|21348.52|21348.52|21348.77|21348.77|21348.93|21348.93|21348.43|21348.43|0
1649150040000|2022-04-05 09:14:00|21348.68|21348.68|21349.4|21349.4|21349.4|21349.4|21348.64|21348.64|0
1649150050000|2022-04-05 09:14:10|21349.35|21349.35|21349.35|21349.35|21349.35|21349.35|21349.26|21349.26|0
1649150060000|2022-04-05 09:14:20|21349.5|21349.5|21349.38|21349.38|21349.54|21349.54|21349.08|21349.08|0
1649150070000|2022-04-05 09:14:30|21349.22|21349.22|21349.21|21349.21|21349.27|21349.27|21348.68|21348.68|0
1649150080000|2022-04-05 09:14:40|21349.16|21349.16|21350.93|21350.93|21350.93|21350.93|21349.01|21349.01|0
1649150090000|2022-04-05 09:14:50|21350.97|21350.97|21351.26|21351.26|21351.33|21351.33|21350.85|21350.85|0
1649150100000|2022-04-05 09:15:00|21351.35|21351.35|21352.67|21352.67|21352.67|21352.67|21351.35|21351.35|0
1649150110000|2022-04-05 09:15:10|21352.72|21352.72|21353.71|21353.71|21353.97|21353.97|21352.54|21352.54|0
1649150120000|2022-04-05 09:15:20|21353.89|21353.89|21353.58|21353.58|21353.89|21353.89|21353.51|21353.51|0
1649150130000|2022-04-05 09:15:30|21353.64|21353.64|21354.41|21354.41|21354.85|21354.85|21353.64|21353.64|0
1649150140000|2022-04-05 09:15:40|21354.34|21354.34|21354.55|21354.55|21354.61|21354.61|21354.1|21354.1|0
1649150150000|2022-04-05 09:15:50|21354.66|21354.66|21354.79|21354.79|21354.88|21354.88|21354.66|21354.66|0
1649150160000|2022-04-05 09:16:00|21354.88|21354.88|21354.55|21354.55|21355.12|21355.12|21354.55|21354.55|0
1649150170000|2022-04-05 09:16:10|21354.76|21354.76|21354.73|21354.73|21354.82|21354.82|21354.61|21354.61|0
1649150180000|2022-04-05 09:16:20|21354.8|21354.8|21354.65|21354.65|21354.94|21354.94|21354.58|21354.58|0
1649150190000|2022-04-05 09:16:30|21354.59|21354.59|21354.75|21354.75|21354.86|21354.86|21354.59|21354.59|0
1649150200000|2022-04-05 09:16:40|21354.87|21354.87|21354.98|21354.98|21355.09|21355.09|21354.87|21354.87|0
1649150210000|2022-04-05 09:16:50|21354.94|21354.94|21355.24|21355.24|21355.24|21355.24|21354.8|21354.8|0
1649150220000|2022-04-05 09:17:00|21355.21|21355.21|21354.9|21354.9|21355.23|21355.23|21354.87|21354.87|0
1649150230000|2022-04-05 09:17:10|21354.82|21354.82|21355.14|21355.14|21355.14|21355.14|21354.82|21354.82|0
1649150240000|2022-04-05 09:17:20|21355.19|21355.19|21354.93|21354.93|21355.19|21355.19|21354.8|21354.8|0
1649150250000|2022-04-05 09:17:30|21354.97|21354.97|21354.98|21354.98|21355.1|21355.1|21354.62|21354.62|0
1649150260000|2022-04-05 09:17:40|21355.08|21355.08|21355.22|21355.22|21355.22|21355.22|21354.95|21354.95|0
1649150270000|2022-04-05 09:17:50|21355.32|21355.32|21355.54|21355.54|21355.65|21355.65|21355.32|21355.32|0
1649150280000|2022-04-05 09:18:00|21355.68|21355.68|21355.23|21355.23|21355.75|21355.75|21355.23|21355.23|0
1649150290000|2022-04-05 09:18:10|21355.17|21355.17|21353.93|21353.93|21355.17|21355.17|21353.93|21353.93|0
1649150300000|2022-04-05 09:18:20|21353.84|21353.84|21353.01|21353.01|21353.96|21353.96|21353.01|21353.01|0
1649150310000|2022-04-05 09:18:30|21352.95|21352.95|21353.15|21353.15|21353.15|21353.15|21352.87|21352.87|0
1649150320000|2022-04-05 09:18:40|21353.51|21353.51|21353.35|21353.35|21353.53|21353.53|21353.33|21353.33|0
1649150330000|2022-04-05 09:18:50|21353.42|21353.42|21353.27|21353.27|21353.42|21353.42|21353.27|21353.27|0
1649150340000|2022-04-05 09:19:00|21353.31|21353.31|21352.94|21352.94|21353.44|21353.44|21352.94|21352.94|0
1649150350000|2022-04-05 09:19:10|21352.81|21352.81|21352.83|21352.83|21352.87|21352.87|21352.62|21352.62|0
1649150360000|2022-04-05 09:19:20|21352.91|21352.91|21353.27|21353.27|21353.27|21353.27|21352.91|21352.91|0
1649150370000|2022-04-05 09:19:30|21353.35|21353.35|21353.67|21353.67|21353.67|21353.67|21353.35|21353.35|0
1649150380000|2022-04-05 09:19:40|21353.54|21353.54|21353.5|21353.5|21353.75|21353.75|21353.41|21353.41|0
1649150390000|2022-04-05 09:19:50|21353.41|21353.41|21353.76|21353.76|21353.76|21353.76|21353.32|21353.32|0
1649150400000|2022-04-05 09:20:00|21353.84|21353.84|21354.15|21354.15|21354.31|21354.31|21353.84|21353.84|0
1649150410000|2022-04-05 09:20:10|21354.4|21354.4|21355.22|21355.22|21355.26|21355.26|21354.39|21354.39|0
1649150420000|2022-04-05 09:20:20|21355.4|21355.4|21355.39|21355.39|21355.46|21355.46|21355.33|21355.33|0
1649150430000|2022-04-05 09:20:30|21355.24|21355.24|21355.54|21355.54|21355.54|21355.54|21355.23|21355.23|0
1649150440000|2022-04-05 09:20:40|21355.64|21355.64|21355.68|21355.68|21355.83|21355.83|21355.54|21355.54|0
1649150450000|2022-04-05 09:20:50|21355.95|21355.95|21356.51|21356.51|21356.51|21356.51|21355.95|21355.95|0
1649150460000|2022-04-05 09:21:00|21356.87|21356.87|21357.16|21357.16|21357.25|21357.25|21356.87|21356.87|0
1649150470000|2022-04-05 09:21:10|21357.1|21357.1|21357.99|21357.99|21357.99|21357.99|21357.1|21357.1|0
1649150480000|2022-04-05 09:21:20|21358.02|21358.02|21358.44|21358.44|21358.64|21358.64|21357.99|21357.99|0
1649150490000|2022-04-05 09:21:30|21358.48|21358.48|21358.13|21358.13|21358.48|21358.48|21357.86|21357.86|0
1649150500000|2022-04-05 09:21:40|21358.53|21358.53|21358.6|21358.6|21358.6|21358.6|21358.53|21358.53|0
1649150510000|2022-04-05 09:21:50|21358.71|21358.71|21359.08|21359.08|21359.08|21359.08|21358.51|21358.51|0
1649150520000|2022-04-05 09:22:00|21359.2|21359.2|21359.27|21359.27|21359.27|21359.27|21358.96|21358.96|0
1649150530000|2022-04-05 09:22:10|21359.34|21359.34|21359.9|21359.9|21360.01|21360.01|21359.34|21359.34|0
1649150540000|2022-04-05 09:22:20|21359.93|21359.93|21360.01|21360.01|21360.05|21360.05|21359.65|21359.65|0
1649150550000|2022-04-05 09:22:30|21360.08|21360.08|21360.23|21360.23|21360.29|21360.29|21360.06|21360.06|0
1649150560000|2022-04-05 09:22:40|21360.35|21360.35|21361.04|21361.04|21361.08|21361.08|21360.35|21360.35|0
1649150570000|2022-04-05 09:22:50|21361.16|21361.16|21360.93|21360.93|21361.16|21361.16|21360.92|21360.92|0
1649150580000|2022-04-05 09:23:00|21361.15|21361.15|21361.54|21361.54|21361.73|21361.73|21361.15|21361.15|0
1649150590000|2022-04-05 09:23:10|21361.5|21361.5|21362|21362|21362|21362|21361.5|21361.5|0
1649150600000|2022-04-05 09:23:20|21362.04|21362.04|21361.98|21361.98|21362.04|21362.04|21361.82|21361.82|0
1649150610000|2022-04-05 09:23:30|21361.82|21361.82|21362.2|21362.2|21362.36|21362.36|21361.79|21361.79|0
1649150620000|2022-04-05 09:23:40|21362.14|21362.14|21362.57|21362.57|21362.57|21362.57|21362.14|21362.14|0
1649150630000|2022-04-05 09:23:50|21362.67|21362.67|21363.26|21363.26|21363.26|21363.26|21362.67|21362.67|0
1649150640000|2022-04-05 09:24:00|21363.2|21363.2|21363.41|21363.41|21363.53|21363.53|21362.91|21362.91|0
1649150650000|2022-04-05 09:24:10|21363.47|21363.47|21364.22|21364.22|21364.22|21364.22|21363.47|21363.47|0
1649150660000|2022-04-05 09:24:20|21364.11|21364.11|21363.11|21363.11|21364.11|21364.11|21363.06|21363.06|0
1649150670000|2022-04-05 09:24:30|21363.08|21363.08|21363.2|21363.2|21363.2|21363.2|21362.96|21362.96|0
1649150680000|2022-04-05 09:24:40|21363.12|21363.12|21363.12|21363.12|21363.12|21363.12|21363.03|21363.03|0
1649150690000|2022-04-05 09:24:50|21363.07|21363.07|21363.18|21363.18|21363.35|21363.35|21363.02|21363.02|0
1649150700000|2022-04-05 09:25:00|21363.02|21363.02|21363.09|21363.09|21363.09|21363.09|21362.7|21362.7|0
1649150710000|2022-04-05 09:25:10|21363.03|21363.03|21363.03|21363.03|21363.15|21363.15|21362.95|21362.95|0
1649150720000|2022-04-05 09:25:20|21363|21363|21363.44|21363.44|21363.44|21363.44|21363|21363|0
1649150730000|2022-04-05 09:25:30|21363.49|21363.49|21363.67|21363.67|21363.72|21363.72|21363.49|21363.49|0
1649150740000|2022-04-05 09:25:40|21363.69|21363.69|21363.34|21363.34|21363.69|21363.69|21363.34|21363.34|0
1649150750000|2022-04-05 09:25:50|21363.56|21363.56|21363.7|21363.7|21363.79|21363.79|21363.48|21363.48|0
1649150760000|2022-04-05 09:26:00|21363.8|21363.8|21362.64|21362.64|21363.8|21363.8|21362.64|21362.64|0
1649150770000|2022-04-05 09:26:10|21362.81|21362.81|21364.33|21364.33|21364.4|21364.4|21362.81|21362.81|0
1649150780000|2022-04-05 09:26:20|21364.6|21364.6|21364.27|21364.27|21364.6|21364.6|21364.27|21364.27|0
1649150790000|2022-04-05 09:26:30|21364.33|21364.33|21365.11|21365.11|21365.52|21365.52|21364.33|21364.33|0
1649150800000|2022-04-05 09:26:40|21365.26|21365.26|21365.24|21365.24|21365.26|21365.26|21365.09|21365.09|0
1649150810000|2022-04-05 09:26:50|21365.11|21365.11|21365.7|21365.7|21365.75|21365.75|21364.98|21364.98|0
1649150820000|2022-04-05 09:27:00|21365.77|21365.77|21365.71|21365.71|21365.77|21365.77|21365.48|21365.48|0
1649150830000|2022-04-05 09:27:10|21365.9|21365.9|21365.93|21365.93|21366.14|21366.14|21365.72|21365.72|0
1649150840000|2022-04-05 09:27:20|21365.97|21365.97|21366.13|21366.13|21366.13|21366.13|21365.97|21365.97|0
1649150850000|2022-04-05 09:27:30|21366.08|21366.08|21365.98|21365.98|21366.42|21366.42|21365.98|21365.98|0
1649150860000|2022-04-05 09:27:40|21365.91|21365.91|21363.48|21363.48|21365.91|21365.91|21363.48|21363.48|0
1649150870000|2022-04-05 09:27:50|21363.62|21363.62|21363.37|21363.37|21363.62|21363.62|21363.13|21363.13|0
1649150880000|2022-04-05 09:28:00|21363.32|21363.32|21363.3|21363.3|21363.43|21363.43|21363.13|21363.13|0
1649150890000|2022-04-05 09:28:10|21363.15|21363.15|21363.05|21363.05|21363.15|21363.15|21362.76|21362.76|0
1649150900000|2022-04-05 09:28:20|21363.17|21363.17|21362.87|21362.87|21363.17|21363.17|21362.87|21362.87|0
1649150910000|2022-04-05 09:28:30|21362.94|21362.94|21363.23|21363.23|21363.23|21363.23|21362.68|21362.68|0
1649150920000|2022-04-05 09:28:40|21363.31|21363.31|21363.72|21363.72|21363.94|21363.94|21363.31|21363.31|0
1649150930000|2022-04-05 09:28:50|21363.66|21363.66|21364.41|21364.41|21364.49|21364.49|21363.65|21363.65|0
1649150940000|2022-04-05 09:29:00|21364.5|21364.5|21364.68|21364.68|21364.69|21364.69|21364.42|21364.42|0
1649150950000|2022-04-05 09:29:10|21364.73|21364.73|21364.72|21364.72|21364.79|21364.79|21364.62|21364.62|0
1649150960000|2022-04-05 09:29:20|21364.6|21364.6|21364.4|21364.4|21364.63|21364.63|21364.4|21364.4|0
1649150970000|2022-04-05 09:29:30|21364.52|21364.52|21364.4|21364.4|21364.6|21364.6|21364.05|21364.05|0
1649150980000|2022-04-05 09:29:40|21364.3|21364.3|21364.72|21364.72|21364.72|21364.72|21364.26|21364.26|0
1649150990000|2022-04-05 09:29:50|21364.75|21364.75|21364.89|21364.89|21364.89|21364.89|21364.75|21364.75|0
1649151000000|2022-04-05 09:30:00|21364.86|21364.86|21366.98|21366.98|21367.1|21367.1|21364.86|21364.86|0
1649151010000|2022-04-05 09:30:10|21367.1|21367.1|21367.51|21367.51|21367.55|21367.55|21367.1|21367.1|0
1649151020000|2022-04-05 09:30:20|21367.55|21367.55|21368.51|21368.51|21368.51|21368.51|21367.51|21367.51|0
1649151030000|2022-04-05 09:30:30|21368.69|21368.69|21370.57|21370.57|21370.66|21370.66|21368.63|21368.63|0
1649151040000|2022-04-05 09:30:40|21370.67|21370.67|21370.82|21370.82|21370.99|21370.99|21370.67|21370.67|0
1649151050000|2022-04-05 09:30:50|21370.88|21370.88|21371.09|21371.09|21371.09|21371.09|21370.77|21370.77|0
1649151060000|2022-04-05 09:31:00|21371.13|21371.13|21371.28|21371.28|21371.4|21371.4|21371.08|21371.08|0
1649151070000|2022-04-05 09:31:10|21371.22|21371.22|21371.3|21371.3|21371.3|21371.3|21371.05|21371.05|0
1649151080000|2022-04-05 09:31:20|21371.46|21371.46|21371.67|21371.67|21371.83|21371.83|21371.39|21371.39|0
1649151090000|2022-04-05 09:31:30|21371.62|21371.62|21371.81|21371.81|21371.81|21371.81|21371.48|21371.48|0
1649151100000|2022-04-05 09:31:40|21372|21372|21371.56|21371.56|21372.12|21372.12|21371.46|21371.46|0
1649151110000|2022-04-05 09:31:50|21371.73|21371.73|21371.83|21371.83|21371.98|21371.98|21371.7|21371.7|0
1649151120000|2022-04-05 09:32:00|21371.75|21371.75|21372.37|21372.37|21372.45|21372.45|21371.75|21371.75|0
1649151130000|2022-04-05 09:32:10|21372.46|21372.46|21372.83|21372.83|21372.95|21372.95|21372.46|21372.46|0
1649151140000|2022-04-05 09:32:20|21372.88|21372.88|21372.96|21372.96|21373.03|21373.03|21372.85|21372.85|0
1649151150000|2022-04-05 09:32:30|21373.02|21373.02|21373.26|21373.26|21373.32|21373.32|21373.02|21373.02|0
1649151160000|2022-04-05 09:32:40|21373.1|21373.1|21373.19|21373.19|21373.26|21373.26|21373.09|21373.09|0
1649151170000|2022-04-05 09:32:50|21373.25|21373.25|21373.11|21373.11|21373.65|21373.65|21373.11|21373.11|0
1649151180000|2022-04-05 09:33:00|21373.06|21373.06|21373.05|21373.05|21373.26|21373.26|21373.05|21373.05|0
1649151190000|2022-04-05 09:33:10|21372.98|21372.98|21372.51|21372.51|21373.29|21373.29|21372.51|21372.51|0
1649151200000|2022-04-05 09:33:20|21372.53|21372.53|21372.57|21372.57|21372.63|21372.63|21372.5|21372.5|0
1649151210000|2022-04-05 09:33:30|21372.47|21372.47|21372.88|21372.88|21372.92|21372.92|21372.35|21372.35|0
1649151220000|2022-04-05 09:33:40|21372.95|21372.95|21373.32|21373.32|21373.32|21373.32|21372.85|21372.85|0
1649151230000|2022-04-05 09:33:50|21373.51|21373.51|21374.04|21374.04|21374.15|21374.15|21373.29|21373.29|0
1649151240000|2022-04-05 09:34:00|21374.07|21374.07|21357.91|21357.91|21374.07|21374.07|21357.67|21357.67|0
1649151250000|2022-04-05 09:34:10|21357.87|21357.87|21358.41|21358.41|21358.41|21358.41|21357.83|21357.83|0
1649151260000|2022-04-05 09:34:20|21358.49|21358.49|21359.13|21359.13|21359.13|21359.13|21358.49|21358.49|0
1649151270000|2022-04-05 09:34:30|21359|21359|21359.75|21359.75|21359.75|21359.75|21359|21359|0
1649151280000|2022-04-05 09:34:40|21359.81|21359.81|21360.55|21360.55|21360.55|21360.55|21359.81|21359.81|0
1649151290000|2022-04-05 09:34:50|21361.27|21361.27|21361.87|21361.87|21361.87|21361.87|21361.27|21361.27|0
1649151300000|2022-04-05 09:35:00|21361.51|21361.51|21362.11|21362.11|21362.11|21362.11|21361.51|21361.51|0
1649151310000|2022-04-05 09:35:10|21362.17|21362.17|21362.08|21362.08|21362.44|21362.44|21362.08|21362.08|0
1649151320000|2022-04-05 09:35:20|21362.31|21362.31|21362.62|21362.62|21362.62|21362.62|21362.28|21362.28|0
1649151330000|2022-04-05 09:35:30|21362.58|21362.58|21362.76|21362.76|21362.76|21362.76|21362.45|21362.45|0
1649151340000|2022-04-05 09:35:40|21362.65|21362.65|21362.86|21362.86|21362.86|21362.86|21362.58|21362.58|0
1649151350000|2022-04-05 09:35:50|21362.89|21362.89|21362.91|21362.91|21362.91|21362.91|21362.86|21362.86|0
1649151360000|2022-04-05 09:36:00|21363.02|21363.02|21363.45|21363.45|21363.45|21363.45|21363.02|21363.02|0
1649151370000|2022-04-05 09:36:10|21363.5|21363.5|21364.28|21364.28|21364.28|21364.28|21363.36|21363.36|0
1649151380000|2022-04-05 09:36:20|21364.2|21364.2|21364.65|21364.65|21364.65|21364.65|21364.2|21364.2|0
1649151390000|2022-04-05 09:36:30|21364.51|21364.51|21364.35|21364.35|21364.51|21364.51|21364.14|21364.14|0
1649151400000|2022-04-05 09:36:40|21364.42|21364.42|21364.42|21364.42|21364.42|21364.42|21364.42|21364.42|0
1649151410000|2022-04-05 09:36:50|21364.47|21364.47|21364.31|21364.31|21364.47|21364.47|21364.31|21364.31|0
1649151420000|2022-04-05 09:37:00|21364.4|21364.4|21364.89|21364.89|21364.89|21364.89|21364.09|21364.09|0
1649151430000|2022-04-05 09:37:10|21364.79|21364.79|21364.94|21364.94|21365.07|21365.07|21364.74|21364.74|0
1649151440000|2022-04-05 09:37:20|21364.9|21364.9|21364.56|21364.56|21364.9|21364.9|21364.56|21364.56|0
1649151450000|2022-04-05 09:37:30|21364.5|21364.5|21364.25|21364.25|21364.5|21364.5|21364.05|21364.05|0
1649151460000|2022-04-05 09:37:40|21364.11|21364.11|21363.67|21363.67|21364.11|21364.11|21363.67|21363.67|0
1649151470000|2022-04-05 09:37:50|21363.69|21363.69|21363.42|21363.42|21363.69|21363.69|21363.42|21363.42|0
1649151480000|2022-04-05 09:38:00|21363.35|21363.35|21362.97|21362.97|21363.35|21363.35|21362.54|21362.54|0
1649151490000|2022-04-05 09:38:10|21363.04|21363.04|21363.37|21363.37|21363.47|21363.47|21363.04|21363.04|0
1649151500000|2022-04-05 09:38:20|21363.49|21363.49|21363.29|21363.29|21363.61|21363.61|21363.12|21363.12|0
1649151510000|2022-04-05 09:38:30|21363.39|21363.39|21363.14|21363.14|21363.45|21363.45|21363.14|21363.14|0
1649151520000|2022-04-05 09:38:40|21363.08|21363.08|21363.24|21363.24|21363.24|21363.24|21362.92|21362.92|0
1649151530000|2022-04-05 09:38:50|21363.2|21363.2|21363.33|21363.33|21363.38|21363.38|21363.2|21363.2|0
1649151540000|2022-04-05 09:39:00|21363.29|21363.29|21363.31|21363.31|21363.31|21363.31|21362.86|21362.86|0
1649151550000|2022-04-05 09:39:10|21363.13|21363.13|21363|21363|21363.13|21363.13|21362.86|21362.86|0
1649151560000|2022-04-05 09:39:20|21363.13|21363.13|21362.66|21362.66|21363.13|21363.13|21362.36|21362.36|0
1649151570000|2022-04-05 09:39:30|21362.82|21362.82|21363.04|21363.04|21363.09|21363.09|21362.82|21362.82|0
1649151580000|2022-04-05 09:39:40|21363.15|21363.15|21362.76|21362.76|21363.15|21363.15|21362.65|21362.65|0
1649151590000|2022-04-05 09:39:50|21362.61|21362.61|21362.5|21362.5|21362.61|21362.61|21362.48|21362.48|0
1649151600000|2022-04-05 09:40:00|21362.27|21362.27|21361.9|21361.9|21362.27|21362.27|21361.9|21361.9|0
1649151610000|2022-04-05 09:40:10|21361.96|21361.96|21362.11|21362.11|21362.11|21362.11|21361.91|21361.91|0
1649151620000|2022-04-05 09:40:20|21362.3|21362.3|21362.27|21362.27|21362.3|21362.3|21362.04|21362.04|0
1649151630000|2022-04-05 09:40:30|21362.33|21362.33|21362.36|21362.36|21362.36|21362.36|21362.27|21362.27|0
1649151640000|2022-04-05 09:40:40|21362.4|21362.4|21362.35|21362.35|21362.49|21362.49|21362.25|21362.25|0
1649151650000|2022-04-05 09:40:50|21362.73|21362.73|21362.6|21362.6|21362.74|21362.74|21362.6|21362.6|0
1649151660000|2022-04-05 09:41:00|21362.68|21362.68|21362.66|21362.66|21362.68|21362.68|21362.47|21362.47|0
1649151670000|2022-04-05 09:41:10|21362.77|21362.77|21362.78|21362.78|21362.95|21362.95|21362.72|21362.72|0
1649151680000|2022-04-05 09:41:20|21363.04|21363.04|21363.13|21363.13|21363.13|21363.13|21363|21363|0
1649151690000|2022-04-05 09:41:30|21362.98|21362.98|21363.35|21363.35|21363.35|21363.35|21362.98|21362.98|0
1649151700000|2022-04-05 09:41:40|21363.41|21363.41|21363.42|21363.42|21363.42|21363.42|21363.25|21363.25|0
1649151710000|2022-04-05 09:41:50|21363.6|21363.6|21363.35|21363.35|21363.6|21363.6|21363.19|21363.19|0
1649151720000|2022-04-05 09:42:00|21363.29|21363.29|21363.18|21363.18|21363.29|21363.29|21362.81|21362.81|0
1649151730000|2022-04-05 09:42:10|21363.27|21363.27|21363.47|21363.47|21363.47|21363.47|21363.27|21363.27|0
1649151740000|2022-04-05 09:42:20|21363.44|21363.44|21363.16|21363.16|21363.6|21363.6|21363.16|21363.16|0
1649151750000|2022-04-05 09:42:30|21363.24|21363.24|21363.25|21363.25|21363.28|21363.28|21362.98|21362.98|0
1649151760000|2022-04-05 09:42:40|21363.12|21363.12|21363.29|21363.29|21363.29|21363.29|21363.12|21363.12|0
1649151770000|2022-04-05 09:42:50|21363.21|21363.21|21362.97|21362.97|21363.21|21363.21|21362.89|21362.89|0
1649151780000|2022-04-05 09:43:00|21362.94|21362.94|21363.08|21363.08|21363.09|21363.09|21362.74|21362.74|0
1649151790000|2022-04-05 09:43:10|21362.89|21362.89|21362.98|21362.98|21363.04|21363.04|21362.89|21362.89|0
1649151800000|2022-04-05 09:43:20|21363.12|21363.12|21362.98|21362.98|21363.44|21363.44|21362.98|21362.98|0
1649151810000|2022-04-05 09:43:30|21363.21|21363.21|21363.27|21363.27|21363.44|21363.44|21363.2|21363.2|0
1649151820000|2022-04-05 09:43:40|21363.21|21363.21|21363.09|21363.09|21363.34|21363.34|21363.09|21363.09|0
1649151830000|2022-04-05 09:43:50|21363.22|21363.22|21362.91|21362.91|21363.22|21363.22|21362.86|21362.86|0
1649151840000|2022-04-05 09:44:00|21362.93|21362.93|21362.77|21362.77|21363.48|21363.48|21362.77|21362.77|0
1649151850000|2022-04-05 09:44:10|21362.82|21362.82|21362.43|21362.43|21362.9|21362.9|21362.25|21362.25|0
1649151860000|2022-04-05 09:44:20|21362.48|21362.48|21362.6|21362.6|21362.65|21362.65|21362.41|21362.41|0
1649151870000|2022-04-05 09:44:30|21362.41|21362.41|21362.7|21362.7|21362.92|21362.92|21362.29|21362.29|0
1649151880000|2022-04-05 09:44:40|21362.79|21362.79|21362.95|21362.95|21363.06|21363.06|21362.66|21362.66|0
1649151890000|2022-04-05 09:44:50|21362.83|21362.83|21363.18|21363.18|21363.18|21363.18|21362.64|21362.64|0
1649151900000|2022-04-05 09:45:00|21363.1|21363.1|21362.36|21362.36|21363.1|21363.1|21362.33|21362.33|0
1649151910000|2022-04-05 09:45:10|21362.29|21362.29|21362|21362|21362.36|21362.36|21362|21362|0
1649151920000|2022-04-05 09:45:20|21362.03|21362.03|21362.37|21362.37|21362.46|21362.46|21362.03|21362.03|0
1649151930000|2022-04-05 09:45:30|21362.57|21362.57|21361.84|21361.84|21362.77|21362.77|21361.77|21361.77|0
1649151940000|2022-04-05 09:45:40|21361.99|21361.99|21361.27|21361.27|21362|21362|21361.19|21361.19|0
1649151950000|2022-04-05 09:45:50|21361.2|21361.2|21361.16|21361.16|21361.58|21361.58|21361.05|21361.05|0
1649151960000|2022-04-05 09:46:00|21361.12|21361.12|21361.22|21361.22|21361.22|21361.22|21360.98|21360.98|0
1649151970000|2022-04-05 09:46:10|21361.19|21361.19|21362.28|21362.28|21362.39|21362.39|21361.15|21361.15|0
1649151980000|2022-04-05 09:46:20|21362.09|21362.09|21361.97|21361.97|21362.14|21362.14|21361.84|21361.84|0
1649151990000|2022-04-05 09:46:30|21362.01|21362.01|21361.98|21361.98|21362.1|21362.1|21361.98|21361.98|0
1649152000000|2022-04-05 09:46:40|21362.02|21362.02|21363.08|21363.08|21363.22|21363.22|21362.02|21362.02|0
1649152010000|2022-04-05 09:46:50|21363.12|21363.12|21363.23|21363.23|21363.26|21363.26|21363.12|21363.12|0
1649152020000|2022-04-05 09:47:00|21363.39|21363.39|21363.72|21363.72|21363.72|21363.72|21363.39|21363.39|0
1649152030000|2022-04-05 09:47:10|21363.67|21363.67|21363.17|21363.17|21363.67|21363.67|21363.17|21363.17|0
1649152040000|2022-04-05 09:47:20|21363.23|21363.23|21363.16|21363.16|21363.23|21363.23|21363.11|21363.11|0
1649152050000|2022-04-05 09:47:30|21363.18|21363.18|21363.28|21363.28|21363.37|21363.37|21363.18|21363.18|0
1649152060000|2022-04-05 09:47:40|21363.21|21363.21|21363.47|21363.47|21363.56|21363.56|21363.21|21363.21|0
1649152070000|2022-04-05 09:47:50|21363.52|21363.52|21363.12|21363.12|21363.52|21363.52|21363.01|21363.01|0
1649152080000|2022-04-05 09:48:00|21362.76|21362.76|21360.87|21360.87|21362.76|21362.76|21360.87|21360.87|0
1649152090000|2022-04-05 09:48:10|21360.79|21360.79|21360.74|21360.74|21360.79|21360.79|21360.68|21360.68|0
1649152100000|2022-04-05 09:48:20|21360.68|21360.68|21361.29|21361.29|21361.55|21361.55|21360.68|21360.68|0
1649152110000|2022-04-05 09:48:30|21361.36|21361.36|21361.41|21361.41|21361.41|21361.41|21361.23|21361.23|0
1649152120000|2022-04-05 09:48:40|21361.52|21361.52|21361.63|21361.63|21361.63|21361.63|21361.52|21361.52|0
1649152130000|2022-04-05 09:48:50|21361.72|21361.72|21362.02|21362.02|21362.02|21362.02|21361.72|21361.72|0
1649152140000|2022-04-05 09:49:00|21361.99|21361.99|21362.14|21362.14|21362.17|21362.17|21361.9|21361.9|0
1649152150000|2022-04-05 09:49:10|21362.21|21362.21|21362.16|21362.16|21362.25|21362.25|21362.16|21362.16|0
1649152160000|2022-04-05 09:49:20|21362.65|21362.65|21362.7|21362.7|21362.74|21362.74|21362.6|21362.6|0
1649152170000|2022-04-05 09:49:30|21362.64|21362.64|21362.82|21362.82|21362.82|21362.82|21362.56|21362.56|0
1649152180000|2022-04-05 09:49:40|21362.67|21362.67|21362.34|21362.34|21362.69|21362.69|21362.26|21362.26|0
1649152190000|2022-04-05 09:49:50|21362.41|21362.41|21362.78|21362.78|21362.94|21362.94|21362.41|21362.41|0
1649152200000|2022-04-05 09:50:00|21362.82|21362.82|21363.23|21363.23|21363.54|21363.54|21362.62|21362.62|0
1649152210000|2022-04-05 09:50:10|21363.29|21363.29|21362.36|21362.36|21363.29|21363.29|21362.3|21362.3|0
1649152220000|2022-04-05 09:50:20|21362.3|21362.3|21363|21363|21363|21363|21362.15|21362.15|0
1649152230000|2022-04-05 09:50:30|21362.96|21362.96|21362.21|21362.21|21363.03|21363.03|21362.09|21362.09|0
1649152240000|2022-04-05 09:50:40|21362.06|21362.06|21361.63|21361.63|21362.2|21362.2|21361.63|21361.63|0
1649152250000|2022-04-05 09:50:50|21361.72|21361.72|21363.26|21363.26|21363.26|21363.26|21361.67|21361.67|0
1649152260000|2022-04-05 09:51:00|21363.4|21363.4|21363.66|21363.66|21363.87|21363.87|21363.4|21363.4|0
1649152270000|2022-04-05 09:51:10|21363.6|21363.6|21363.77|21363.77|21363.77|21363.77|21363.6|21363.6|0
1649152280000|2022-04-05 09:51:20|21363.67|21363.67|21363.63|21363.63|21363.72|21363.72|21363.51|21363.51|0
1649152290000|2022-04-05 09:51:30|21363.7|21363.7|21364.11|21364.11|21364.11|21364.11|21363.7|21363.7|0
1649152300000|2022-04-05 09:51:40|21364.16|21364.16|21365.54|21365.54|21365.54|21365.54|21364.16|21364.16|0
1649152310000|2022-04-05 09:51:50|21365.41|21365.41|21365.37|21365.37|21365.51|21365.51|21364.9|21364.9|0
1649152320000|2022-04-05 09:52:00|21365.24|21365.24|21365.25|21365.25|21365.54|21365.54|21365.15|21365.15|0
1649152330000|2022-04-05 09:52:10|21365.34|21365.34|21365.55|21365.55|21365.64|21365.64|21365.24|21365.24|0
1649152340000|2022-04-05 09:52:20|21366.31|21366.31|21366.54|21366.54|21366.54|21366.54|21366.31|21366.31|0
1649152350000|2022-04-05 09:52:30|21366.66|21366.66|21366.65|21366.65|21366.81|21366.81|21366.25|21366.25|0
1649152360000|2022-04-05 09:52:40|21366.67|21366.67|21366.8|21366.8|21366.86|21366.86|21366.67|21366.67|0
1649152370000|2022-04-05 09:52:50|21366.82|21366.82|21366.99|21366.99|21367.19|21367.19|21366.74|21366.74|0
1649152380000|2022-04-05 09:53:00|21367.39|21367.39|21367.6|21367.6|21367.89|21367.89|21367.39|21367.39|0
1649152390000|2022-04-05 09:53:10|21367.67|21367.67|21368.11|21368.11|21368.11|21368.11|21367.51|21367.51|0
1649152400000|2022-04-05 09:53:20|21368.15|21368.15|21367.22|21367.22|21368.15|21368.15|21367.22|21367.22|0
1649152410000|2022-04-05 09:53:30|21367.27|21367.27|21367.14|21367.14|21367.34|21367.34|21367.14|21367.14|0
1649152420000|2022-04-05 09:53:40|21367.01|21367.01|21366.3|21366.3|21367.16|21367.16|21366.3|21366.3|0
1649152430000|2022-04-05 09:53:50|21366.34|21366.34|21366.09|21366.09|21366.52|21366.52|21366.09|21366.09|0
1649152440000|2022-04-05 09:54:00|21366.16|21366.16|21366.15|21366.15|21366.23|21366.23|21366.12|21366.12|0
1649152450000|2022-04-05 09:54:10|21366.08|21366.08|21366.15|21366.15|21366.23|21366.23|21366.08|21366.08|0
1649152460000|2022-04-05 09:54:20|21366.29|21366.29|21366.65|21366.65|21366.72|21366.72|21366.29|21366.29|0
1649152470000|2022-04-05 09:54:30|21366.54|21366.54|21366.17|21366.17|21366.54|21366.54|21366.17|21366.17|0
1649152480000|2022-04-05 09:54:40|21366.09|21366.09|21365.95|21365.95|21366.43|21366.43|21365.82|21365.82|0
1649152490000|2022-04-05 09:54:50|21365.98|21365.98|21365.11|21365.11|21365.98|21365.98|21365.11|21365.11|0
1649152500000|2022-04-05 09:55:00|21365.16|21365.16|21365.37|21365.37|21365.37|21365.37|21365.08|21365.08|0
1649152510000|2022-04-05 09:55:10|21365.46|21365.46|21364.78|21364.78|21365.46|21365.46|21364.65|21364.65|0
1649152520000|2022-04-05 09:55:20|21364.87|21364.87|21364.45|21364.45|21364.87|21364.87|21364.23|21364.23|0
1649152530000|2022-04-05 09:55:30|21364.4|21364.4|21363.84|21363.84|21364.4|21364.4|21363.69|21363.69|0
1649152540000|2022-04-05 09:55:40|21364.13|21364.13|21363.65|21363.65|21364.13|21364.13|21363.65|21363.65|0
1649152550000|2022-04-05 09:55:50|21363.71|21363.71|21364.42|21364.42|21364.42|21364.42|21363.58|21363.58|0
1649152560000|2022-04-05 09:56:00|21364.48|21364.48|21363.18|21363.18|21365.02|21365.02|21363.18|21363.18|0
1649152570000|2022-04-05 09:56:10|21363.25|21363.25|21362.98|21362.98|21363.26|21363.26|21362.89|21362.89|0
1649152580000|2022-04-05 09:56:20|21362.8|21362.8|21363.02|21363.02|21363.02|21363.02|21362.71|21362.71|0
1649152590000|2022-04-05 09:56:30|21363.07|21363.07|21363.21|21363.21|21363.25|21363.25|21362.97|21362.97|0
1649152600000|2022-04-05 09:56:40|21363.27|21363.27|21363.43|21363.43|21363.65|21363.65|21363.16|21363.16|0
1649152610000|2022-04-05 09:56:50|21363.36|21363.36|21363.01|21363.01|21363.36|21363.36|21362.9|21362.9|0
1649152620000|2022-04-05 09:57:00|21362.79|21362.79|21363.15|21363.15|21363.22|21363.22|21362.71|21362.71|0
1649152630000|2022-04-05 09:57:10|21363.24|21363.24|21362.18|21362.18|21363.39|21363.39|21362.18|21362.18|0
1649152640000|2022-04-05 09:57:20|21362.32|21362.32|21362.4|21362.4|21362.4|21362.4|21362.27|21362.27|0
1649152650000|2022-04-05 09:57:30|21362.47|21362.47|21362.29|21362.29|21362.5|21362.5|21362.29|21362.29|0
1649152660000|2022-04-05 09:57:40|21362.2|21362.2|21360.76|21360.76|21362.3|21362.3|21360.76|21360.76|0
1649152670000|2022-04-05 09:57:50|21360.75|21360.75|21360.77|21360.77|21360.84|21360.84|21360.69|21360.69|0
1649152680000|2022-04-05 09:58:00|21360.98|21360.98|21360.76|21360.76|21360.98|21360.98|21360.76|21360.76|0
1649152690000|2022-04-05 09:58:10|21360.73|21360.73|21360.88|21360.88|21360.88|21360.88|21360.7|21360.7|0
1649152700000|2022-04-05 09:58:20|21360.69|21360.69|21360.67|21360.67|21360.82|21360.82|21360.67|21360.67|0
1649152710000|2022-04-05 09:58:30|21360.88|21360.88|21360.99|21360.99|21361.04|21361.04|21360.88|21360.88|0
1649152720000|2022-04-05 09:58:40|21360.98|21360.98|21360.98|21360.98|21361.05|21361.05|21360.76|21360.76|0
1649152730000|2022-04-05 09:58:50|21361.06|21361.06|21361.19|21361.19|21361.31|21361.31|21360.9|21360.9|0
1649152740000|2022-04-05 09:59:00|21361.34|21361.34|21361.56|21361.56|21361.63|21361.63|21361.1|21361.1|0
1649152750000|2022-04-05 09:59:10|21361.52|21361.52|21361.5|21361.5|21361.52|21361.52|21361.5|21361.5|0
1649152760000|2022-04-05 09:59:20|21361.58|21361.58|21361.31|21361.31|21361.58|21361.58|21361.26|21361.26|0
1649152770000|2022-04-05 09:59:30|21361.26|21361.26|21361.67|21361.67|21361.67|21361.67|21361.26|21361.26|0
1649152780000|2022-04-05 09:59:40|21361.52|21361.52|21361.74|21361.74|21361.81|21361.81|21361.37|21361.37|0
1649152790000|2022-04-05 09:59:50|21361.88|21361.88|21361.37|21361.37|21361.88|21361.88|21361.17|21361.17|0
1649152800000|2022-04-05 10:00:00|21361.41|21361.41|21361.7|21361.7|21361.86|21361.86|21361.28|21361.28|0
1649152810000|2022-04-05 10:00:10|21361.63|21361.63|21361.62|21361.62|21361.74|21361.74|21361.6|21361.6|0
1649152820000|2022-04-05 10:00:20|21361.69|21361.69|21361.14|21361.14|21361.71|21361.71|21361.14|21361.14|0
1649152830000|2022-04-05 10:00:30|21361.05|21361.05|21360.28|21360.28|21361.19|21361.19|21360.2|21360.2|0
1649152840000|2022-04-05 10:00:40|21360.32|21360.32|21360.05|21360.05|21360.43|21360.43|21359.9|21359.9|0
1649152850000|2022-04-05 10:00:50|21360.2|21360.2|21361.01|21361.01|21361.01|21361.01|21360.08|21360.08|0
1649152860000|2022-04-05 10:01:00|21361.11|21361.11|21361.89|21361.89|21361.89|21361.89|21361.1|21361.1|0
1649152870000|2022-04-05 10:01:10|21361.96|21361.96|21362.47|21362.47|21362.62|21362.62|21361.82|21361.82|0
1649152880000|2022-04-05 10:01:20|21362.39|21362.39|21362.36|21362.36|21362.6|21362.6|21362.24|21362.24|0
1649152890000|2022-04-05 10:01:30|21362.32|21362.32|21362.23|21362.23|21362.32|21362.32|21362.16|21362.16|0
1649152900000|2022-04-05 10:01:40|21362.19|21362.19|21362.65|21362.65|21362.65|21362.65|21362.06|21362.06|0
1649152910000|2022-04-05 10:01:50|21362.69|21362.69|21362.61|21362.61|21362.83|21362.83|21362.48|21362.48|0
1649152920000|2022-04-05 10:02:00|21362.57|21362.57|21362.27|21362.27|21362.63|21362.63|21362.01|21362.01|0
1649152930000|2022-04-05 10:02:10|21362.25|21362.25|21362.76|21362.76|21362.96|21362.96|21361.91|21361.91|0
1649152940000|2022-04-05 10:02:20|21362.69|21362.69|21362.73|21362.73|21362.9|21362.9|21362.42|21362.42|0
1649152950000|2022-04-05 10:02:30|21362.8|21362.8|21362.86|21362.86|21362.93|21362.93|21362.68|21362.68|0
1649152960000|2022-04-05 10:02:40|21362.92|21362.92|21362.54|21362.54|21363.11|21363.11|21362.09|21362.09|0
1649152970000|2022-04-05 10:02:50|21362.65|21362.65|21363.19|21363.19|21363.19|21363.19|21362.65|21362.65|0
1649152980000|2022-04-05 10:03:00|21363.07|21363.07|21363.98|21363.98|21364.13|21364.13|21363.07|21363.07|0
1649152990000|2022-04-05 10:03:10|21364.12|21364.12|21364.13|21364.13|21364.13|21364.13|21364.03|21364.03|0
1649153000000|2022-04-05 10:03:20|21364.26|21364.26|21363.59|21363.59|21364.32|21364.32|21363.44|21363.44|0
1649153010000|2022-04-05 10:03:30|21363.61|21363.61|21364.02|21364.02|21364.09|21364.09|21363.61|21363.61|0
1649153020000|2022-04-05 10:03:40|21364|21364|21363.85|21363.85|21364|21364|21363.85|21363.85|0
1649153030000|2022-04-05 10:03:50|21363.95|21363.95|21364.04|21364.04|21364.04|21364.04|21363.95|21363.95|0
1649153040000|2022-04-05 10:04:00|21364.01|21364.01|21363.77|21363.77|21364.01|21364.01|21363.63|21363.63|0
1649153050000|2022-04-05 10:04:10|21363.63|21363.63|21363.71|21363.71|21364.09|21364.09|21363.6|21363.6|0
1649153060000|2022-04-05 10:04:20|21363.97|21363.97|21363.76|21363.76|21363.97|21363.97|21363.65|21363.65|0
1649153070000|2022-04-05 10:04:30|21363.82|21363.82|21362.83|21362.83|21363.99|21363.99|21362.83|21362.83|0
1649153080000|2022-04-05 10:04:40|21362.76|21362.76|21362.7|21362.7|21362.88|21362.88|21362.44|21362.44|0
1649153090000|2022-04-05 10:04:50|21362.77|21362.77|21362.71|21362.71|21362.78|21362.78|21362.5|21362.5|0
1649153100000|2022-04-05 10:05:00|21362.84|21362.84|21362.75|21362.75|21362.84|21362.84|21362.23|21362.23|0
1649153110000|2022-04-05 10:05:10|21363.13|21363.13|21363.25|21363.25|21363.25|21363.25|21362.74|21362.74|0
1649153120000|2022-04-05 10:05:20|21363.3|21363.3|21362.94|21362.94|21363.3|21363.3|21362.94|21362.94|0
1649153130000|2022-04-05 10:05:30|21362.87|21362.87|21362.52|21362.52|21362.91|21362.91|21362.29|21362.29|0
1649153140000|2022-04-05 10:05:40|21362.62|21362.62|21362.47|21362.47|21362.89|21362.89|21362.32|21362.32|0
1649153150000|2022-04-05 10:05:50|21362.51|21362.51|21362.65|21362.65|21362.65|21362.65|21362.51|21362.51|0
1649153160000|2022-04-05 10:06:00|21362.74|21362.74|21362.71|21362.71|21362.82|21362.82|21362.45|21362.45|0
1649153170000|2022-04-05 10:06:10|21362.77|21362.77|21363.16|21363.16|21363.16|21363.16|21362.66|21362.66|0
1649153180000|2022-04-05 10:06:20|21363.23|21363.23|21363.39|21363.39|21363.39|21363.39|21363.2|21363.2|0
1649153190000|2022-04-05 10:06:30|21363.36|21363.36|21363.19|21363.19|21363.47|21363.47|21363.09|21363.09|0
1649153200000|2022-04-05 10:06:40|21363.34|21363.34|21363.31|21363.31|21363.84|21363.84|21363.31|21363.31|0
1649153210000|2022-04-05 10:06:50|21363.25|21363.25|21362.98|21362.98|21363.25|21363.25|21362.98|21362.98|0
1649153220000|2022-04-05 10:07:00|21362.65|21362.65|21364.98|21364.98|21365.07|21365.07|21362.65|21362.65|0
1649153230000|2022-04-05 10:07:10|21365.03|21365.03|21365.16|21365.16|21365.16|21365.16|21364.4|21364.4|0
1649153240000|2022-04-05 10:07:20|21365.04|21365.04|21365.77|21365.77|21365.81|21365.81|21365|21365|0
1649153250000|2022-04-05 10:07:30|21365.7|21365.7|21366.36|21366.36|21366.36|21366.36|21365.7|21365.7|0
1649153260000|2022-04-05 10:07:40|21366.58|21366.58|21366.44|21366.44|21366.6|21366.6|21366.26|21366.26|0
1649153270000|2022-04-05 10:07:50|21366.35|21366.35|21366.32|21366.32|21366.44|21366.44|21366.29|21366.29|0
1649153280000|2022-04-05 10:08:00|21366.45|21366.45|21366.87|21366.87|21366.92|21366.92|21366.45|21366.45|0
1649153290000|2022-04-05 10:08:10|21366.99|21366.99|21367.24|21367.24|21367.25|21367.25|21366.99|21366.99|0
1649153300000|2022-04-05 10:08:20|21367.29|21367.29|21367.99|21367.99|21367.99|21367.99|21367.13|21367.13|0
1649153310000|2022-04-05 10:08:30|21367.97|21367.97|21368.16|21368.16|21368.21|21368.21|21367.97|21367.97|0
1649153320000|2022-04-05 10:08:40|21368.03|21368.03|21367.91|21367.91|21368.03|21368.03|21367.91|21367.91|0
1649153330000|2022-04-05 10:08:50|21367.8|21367.8|21366.09|21366.09|21367.8|21367.8|21366.09|21366.09|0
1649153340000|2022-04-05 10:09:00|21366.12|21366.12|21365.41|21365.41|21366.12|21366.12|21365.41|21365.41|0
1649153350000|2022-04-05 10:09:10|21365.23|21365.23|21354.83|21354.83|21365.3|21365.3|21354.83|21354.83|0
1649153360000|2022-04-05 10:09:20|21353.98|21353.98|21344.45|21344.45|21353.98|21353.98|21344.45|21344.45|0
1649153370000|2022-04-05 10:09:30|21344.25|21344.25|21343.79|21343.79|21344.25|21344.25|21343.31|21343.31|0
1649153380000|2022-04-05 10:09:40|21343.85|21343.85|21344.79|21344.79|21345.3|21345.3|21343.85|21343.85|0
1649153390000|2022-04-05 10:09:50|21344.63|21344.63|21342.94|21342.94|21344.68|21344.68|21342.94|21342.94|0
1649153400000|2022-04-05 10:10:00|21343.05|21343.05|21341.46|21341.46|21343.05|21343.05|21341.46|21341.46|0
1649153410000|2022-04-05 10:10:10|21341.28|21341.28|21339.81|21339.81|21341.28|21341.28|21339.81|21339.81|0
1649153420000|2022-04-05 10:10:20|21339.86|21339.86|21309.76|21309.76|21339.89|21339.89|21309.76|21309.76|0
1649153430000|2022-04-05 10:10:30|21309.6|21309.6|21307.84|21307.84|21309.6|21309.6|21307.8|21307.8|0
1649153440000|2022-04-05 10:10:40|21307.76|21307.76|21308.74|21308.74|21308.92|21308.92|21307.69|21307.69|0
1649153450000|2022-04-05 10:10:50|21308.68|21308.68|21308.29|21308.29|21308.68|21308.68|21308.2|21308.2|0
1649153460000|2022-04-05 10:11:00|21308.36|21308.36|21308.53|21308.53|21308.68|21308.68|21308.36|21308.36|0
1649153470000|2022-04-05 10:11:10|21308.6|21308.6|21308.85|21308.85|21308.88|21308.88|21308.6|21308.6|0
1649153480000|2022-04-05 10:11:20|21308.92|21308.92|21309.28|21309.28|21309.28|21309.28|21308.92|21308.92|0
1649153490000|2022-04-05 10:11:30|21309.32|21309.32|21309.62|21309.62|21309.62|21309.62|21309.32|21309.32|0
1649153500000|2022-04-05 10:11:40|21309.79|21309.79|21294.92|21294.92|21309.85|21309.85|21294.92|21294.92|0
1649153510000|2022-04-05 10:11:50|21295.12|21295.12|21294.95|21294.95|21295.12|21295.12|21294.82|21294.82|0
1649153520000|2022-04-05 10:12:00|21295|21295|21295.06|21295.06|21295.15|21295.15|21294.73|21294.73|0
1649153530000|2022-04-05 10:12:10|21294.99|21294.99|21294.74|21294.74|21295.15|21295.15|21294.58|21294.58|0
1649153540000|2022-04-05 10:12:20|21294.94|21294.94|21295.3|21295.3|21295.44|21295.44|21294.94|21294.94|0
1649153550000|2022-04-05 10:12:30|21295.16|21295.16|21295.67|21295.67|21295.84|21295.84|21295.16|21295.16|0
1649153560000|2022-04-05 10:12:40|21295.57|21295.57|21288.06|21288.06|21295.57|21295.57|21287.25|21287.25|0
1649153570000|2022-04-05 10:12:50|21288.2|21288.2|21288.58|21288.58|21288.58|21288.58|21288.2|21288.2|0
1649153580000|2022-04-05 10:13:00|21288.49|21288.49|21289.31|21289.31|21289.31|21289.31|21288.49|21288.49|0
1649153590000|2022-04-05 10:13:10|21289.4|21289.4|21289.23|21289.23|21289.4|21289.4|21288.66|21288.66|0
1649153600000|2022-04-05 10:13:20|21289.17|21289.17|21289.32|21289.32|21289.36|21289.36|21289.05|21289.05|0
1649153610000|2022-04-05 10:13:30|21289.25|21289.25|21289.96|21289.96|21289.96|21289.96|21289.1|21289.1|0
1649153620000|2022-04-05 10:13:40|21290.02|21290.02|21290.06|21290.06|21290.42|21290.42|21290|21290|0
1649153630000|2022-04-05 10:13:50|21290.12|21290.12|21290.46|21290.46|21290.52|21290.52|21290.08|21290.08|0
1649153640000|2022-04-05 10:14:00|21290.55|21290.55|21291.25|21291.25|21291.32|21291.32|21290.44|21290.44|0
1649153650000|2022-04-05 10:14:10|21291.24|21291.24|21290.8|21290.8|21291.24|21291.24|21290.8|21290.8|0
1649153660000|2022-04-05 10:14:20|21290.74|21290.74|21291.17|21291.17|21291.67|21291.67|21290.66|21290.66|0
1649153670000|2022-04-05 10:14:30|21291.23|21291.23|21291.14|21291.14|21291.33|21291.33|21291.14|21291.14|0
1649153680000|2022-04-05 10:14:40|21291.25|21291.25|21290.35|21290.35|21291.25|21291.25|21290.35|21290.35|0
1649153690000|2022-04-05 10:14:50|21290.49|21290.49|21290.87|21290.87|21291.01|21291.01|21290.49|21290.49|0
1649153700000|2022-04-05 10:15:00|21290.93|21290.93|21290.88|21290.88|21290.97|21290.97|21290.77|21290.77|0
1649153710000|2022-04-05 10:15:10|21290.99|21290.99|21292.57|21292.57|21292.57|21292.57|21290.99|21290.99|0
1649153720000|2022-04-05 10:15:20|21292.63|21292.63|21293.07|21293.07|21293.07|21293.07|21292.43|21292.43|0
1649153730000|2022-04-05 10:15:30|21293.11|21293.11|21293.57|21293.57|21293.74|21293.74|21293.11|21293.11|0
1649153740000|2022-04-05 10:15:40|21293.48|21293.48|21293.19|21293.19|21293.48|21293.48|21293.19|21293.19|0
1649153750000|2022-04-05 10:15:50|21293.47|21293.47|21293.23|21293.23|21293.74|21293.74|21293.23|21293.23|0
1649153760000|2022-04-05 10:16:00|21293.15|21293.15|21293.45|21293.45|21293.72|21293.72|21293.15|21293.15|0
1649153770000|2022-04-05 10:16:10|21293.5|21293.5|21293.37|21293.37|21293.5|21293.5|21293.37|21293.37|0
1649153780000|2022-04-05 10:16:20|21293.2|21293.2|21293.38|21293.38|21293.46|21293.46|21293.2|21293.2|0
1649153790000|2022-04-05 10:16:30|21293.5|21293.5|21293.21|21293.21|21293.5|21293.5|21293.21|21293.21|0
1649153800000|2022-04-05 10:16:40|21293.18|21293.18|21294.18|21294.18|21294.43|21294.43|21293.18|21293.18|0
1649153810000|2022-04-05 10:16:50|21294.34|21294.34|21295.48|21295.48|21295.48|21295.48|21294.34|21294.34|0
1649153820000|2022-04-05 10:17:00|21295.57|21295.57|21296.03|21296.03|21296.16|21296.16|21295.57|21295.57|0
1649153830000|2022-04-05 10:17:10|21296.13|21296.13|21296.95|21296.95|21296.97|21296.97|21295.98|21295.98|0
1649153840000|2022-04-05 10:17:20|21297|21297|21298.82|21298.82|21298.82|21298.82|21297|21297|0
1649153850000|2022-04-05 10:17:30|21298.94|21298.94|21300.14|21300.14|21300.14|21300.14|21298.94|21298.94|0
1649153860000|2022-04-05 10:17:40|21300.06|21300.06|21301.37|21301.37|21301.37|21301.37|21300.06|21300.06|0
1649153870000|2022-04-05 10:17:50|21301.2|21301.2|21302.24|21302.24|21302.24|21302.24|21301.19|21301.19|0
1649153880000|2022-04-05 10:18:00|21302.06|21302.06|21302.84|21302.84|21302.84|21302.84|21302.06|21302.06|0
1649153890000|2022-04-05 10:18:10|21302.87|21302.87|21304.52|21304.52|21304.52|21304.52|21302.87|21302.87|0
1649153900000|2022-04-05 10:18:20|21304.46|21304.46|21304.81|21304.81|21304.88|21304.88|21304.46|21304.46|0
1649153910000|2022-04-05 10:18:30|21304.73|21304.73|21305.46|21305.46|21305.46|21305.46|21304.73|21304.73|0
1649153920000|2022-04-05 10:18:40|21305.43|21305.43|21306.19|21306.19|21306.19|21306.19|21305.43|21305.43|0
1649153930000|2022-04-05 10:18:50|21306.27|21306.27|21306.23|21306.23|21306.27|21306.27|21306.17|21306.17|0
1649153940000|2022-04-05 10:19:00|21306.18|21306.18|21307.38|21307.38|21307.38|21307.38|21305.89|21305.89|0
1649153950000|2022-04-05 10:19:10|21307.76|21307.76|21308.55|21308.55|21308.55|21308.55|21307.76|21307.76|0
1649153960000|2022-04-05 10:19:20|21308.68|21308.68|21311.43|21311.43|21311.51|21311.51|21308.68|21308.68|0
1649153970000|2022-04-05 10:19:30|21311.73|21311.73|21312.89|21312.89|21312.89|21312.89|21311.73|21311.73|0
1649153980000|2022-04-05 10:19:40|21313.28|21313.28|21314.31|21314.31|21314.5|21314.5|21313.28|21313.28|0
1649153990000|2022-04-05 10:19:50|21314.21|21314.21|21314.87|21314.87|21314.87|21314.87|21313.92|21313.92|0
1649154000000|2022-04-05 10:20:00|21314.79|21314.79|21315.4|21315.4|21315.4|21315.4|21314.79|21314.79|0
1649154010000|2022-04-05 10:20:10|21315.53|21315.53|21315.82|21315.82|21315.82|21315.82|21315.49|21315.49|0
1649154020000|2022-04-05 10:20:20|21316.08|21316.08|21316.84|21316.84|21316.84|21316.84|21316.08|21316.08|0
1649154030000|2022-04-05 10:20:30|21316.77|21316.77|21316.81|21316.81|21316.86|21316.86|21316.77|21316.77|0
1649154040000|2022-04-05 10:20:40|21316.77|21316.77|21316.05|21316.05|21316.92|21316.92|21315.98|21315.98|0
1649154050000|2022-04-05 10:20:50|21316.19|21316.19|21316.32|21316.32|21316.36|21316.36|21316.17|21316.17|0
1649154060000|2022-04-05 10:21:00|21316.28|21316.28|21316.22|21316.22|21316.36|21316.36|21316.03|21316.03|0
1649154070000|2022-04-05 10:21:10|21316.1|21316.1|21315.81|21315.81|21316.1|21316.1|21315.47|21315.47|0
1649154080000|2022-04-05 10:21:20|21315.92|21315.92|21316.45|21316.45|21316.59|21316.59|21315.84|21315.84|0
1649154090000|2022-04-05 10:21:30|21316.39|21316.39|21316.1|21316.1|21316.41|21316.41|21316.1|21316.1|0
1649154100000|2022-04-05 10:21:40|21316|21316|21316.45|21316.45|21316.51|21316.51|21315.93|21315.93|0
1649154110000|2022-04-05 10:21:50|21316.3|21316.3|21316.04|21316.04|21316.3|21316.3|21316.04|21316.04|0
1649154120000|2022-04-05 10:22:00|21316.26|21316.26|21316.52|21316.52|21316.82|21316.82|21316.26|21316.26|0
1649154130000|2022-04-05 10:22:10|21316.44|21316.44|21316.37|21316.37|21316.47|21316.47|21316.37|21316.37|0
1649154140000|2022-04-05 10:22:20|21316.3|21316.3|21315.71|21315.71|21316.3|21316.3|21315.53|21315.53|0
1649154150000|2022-04-05 10:22:30|21315.58|21315.58|21316.1|21316.1|21316.1|21316.1|21315.58|21315.58|0
1649154160000|2022-04-05 10:22:40|21316.04|21316.04|21316.09|21316.09|21316.4|21316.4|21316.04|21316.04|0
1649154170000|2022-04-05 10:22:50|21316|21316|21316.01|21316.01|21316.47|21316.47|21316|21316|0
1649154180000|2022-04-05 10:23:00|21316.08|21316.08|21313.22|21313.22|21316.09|21316.09|21313.22|21313.22|0
1649154190000|2022-04-05 10:23:10|21313.1|21313.1|21309.98|21309.98|21313.1|21313.1|21309.75|21309.75|0
1649154200000|2022-04-05 10:23:20|21309.91|21309.91|21309.74|21309.74|21310.09|21310.09|21309.68|21309.68|0
1649154210000|2022-04-05 10:23:30|21309.67|21309.67|21311.15|21311.15|21311.15|21311.15|21309.67|21309.67|0
1649154220000|2022-04-05 10:23:40|21311.05|21311.05|21310.87|21310.87|21311.05|21311.05|21310.67|21310.67|0
1649154230000|2022-04-05 10:23:50|21310.96|21310.96|21311.51|21311.51|21311.51|21311.51|21310.91|21310.91|0
1649154240000|2022-04-05 10:24:00|21311.38|21311.38|21311.76|21311.76|21311.76|21311.76|21310.8|21310.8|0
1649154250000|2022-04-05 10:24:10|21311.74|21311.74|21312.63|21312.63|21312.63|21312.63|21311.67|21311.67|0
1649154260000|2022-04-05 10:24:20|21312.58|21312.58|21312.65|21312.65|21312.95|21312.95|21312.58|21312.58|0
1649154270000|2022-04-05 10:24:30|21312.48|21312.48|21312.84|21312.84|21312.97|21312.97|21312.3|21312.3|0
1649154280000|2022-04-05 10:24:40|21312.78|21312.78|21312.66|21312.66|21312.79|21312.79|21312.48|21312.48|0
1649154290000|2022-04-05 10:24:50|21312.69|21312.69|21312.97|21312.97|21313.52|21313.52|21312.69|21312.69|0
1649154300000|2022-04-05 10:25:00|21313.05|21313.05|21314.23|21314.23|21314.31|21314.31|21312.97|21312.97|0
1649154310000|2022-04-05 10:25:10|21314.17|21314.17|21314.07|21314.07|21314.23|21314.23|21313.88|21313.88|0
1649154320000|2022-04-05 10:25:20|21314.1|21314.1|21314.03|21314.03|21314.25|21314.25|21313.89|21313.89|0
1649154330000|2022-04-05 10:25:30|21314.21|21314.21|21313.96|21313.96|21314.21|21314.21|21313.34|21313.34|0
1649154340000|2022-04-05 10:25:40|21314.09|21314.09|21314.41|21314.41|21314.41|21314.41|21314.09|21314.09|0
1649154350000|2022-04-05 10:25:50|21314.32|21314.32|21314.47|21314.47|21314.6|21314.6|21314.24|21314.24|0
1649154360000|2022-04-05 10:26:00|21314.77|21314.77|21315.2|21315.2|21315.29|21315.29|21314.7|21314.7|0
1649154370000|2022-04-05 10:26:10|21315.21|21315.21|21315.96|21315.96|21316.1|21316.1|21315.21|21315.21|0
1649154380000|2022-04-05 10:26:20|21315.85|21315.85|21315.8|21315.8|21315.85|21315.85|21315.6|21315.6|0
1649154390000|2022-04-05 10:26:30|21315.73|21315.73|21315.6|21315.6|21315.83|21315.83|21315.6|21315.6|0
1649154400000|2022-04-05 10:26:40|21315.65|21315.65|21315.78|21315.78|21315.81|21315.81|21315.65|21315.65|0
1649154410000|2022-04-05 10:26:50|21316.07|21316.07|21316.09|21316.09|21316.13|21316.13|21316.04|21316.04|0
1649154420000|2022-04-05 10:27:00|21316.05|21316.05|21316.2|21316.2|21316.2|21316.2|21316.05|21316.05|0
1649154430000|2022-04-05 10:27:10|21316.25|21316.25|21316.26|21316.26|21316.26|21316.26|21316.16|21316.16|0
1649154440000|2022-04-05 10:27:20|21316.35|21316.35|21316.4|21316.4|21316.44|21316.44|21316.28|21316.28|0
1649154450000|2022-04-05 10:27:30|21316.52|21316.52|21316.45|21316.45|21316.59|21316.59|21316.23|21316.23|0
1649154460000|2022-04-05 10:27:40|21316.49|21316.49|21316.16|21316.16|21316.49|21316.49|21315.85|21315.85|0
1649154470000|2022-04-05 10:27:50|21316.05|21316.05|21315.76|21315.76|21316.05|21316.05|21315.76|21315.76|0
1649154480000|2022-04-05 10:28:00|21315.78|21315.78|21315.49|21315.49|21315.91|21315.91|21315.35|21315.35|0
1649154490000|2022-04-05 10:28:10|21315.38|21315.38|21315.15|21315.15|21315.38|21315.38|21315.12|21315.12|0
1649154500000|2022-04-05 10:28:20|21315.09|21315.09|21315.39|21315.39|21315.39|21315.39|21315.09|21315.09|0
1649154510000|2022-04-05 10:28:30|21315.33|21315.33|21315.32|21315.32|21315.6|21315.6|21315.32|21315.32|0
1649154520000|2022-04-05 10:28:40|21315.25|21315.25|21315.17|21315.17|21315.54|21315.54|21315.17|21315.17|0
1649154530000|2022-04-05 10:28:50|21315.29|21315.29|21316.3|21316.3|21316.48|21316.48|21315.29|21315.29|0
1649154540000|2022-04-05 10:29:00|21316.17|21316.17|21315.81|21315.81|21316.32|21316.32|21315.67|21315.67|0
1649154550000|2022-04-05 10:29:10|21315.84|21315.84|21315.72|21315.72|21315.96|21315.96|21315.72|21315.72|0
1649154560000|2022-04-05 10:29:20|21315.66|21315.66|21315.67|21315.67|21315.81|21315.81|21315.36|21315.36|0
1649154570000|2022-04-05 10:29:30|21315.73|21315.73|21316.83|21316.83|21316.83|21316.83|21315.73|21315.73|0
1649154580000|2022-04-05 10:29:40|21316.73|21316.73|21316.96|21316.96|21316.96|21316.96|21316.71|21316.71|0
1649154590000|2022-04-05 10:29:50|21317|21317|21317.23|21317.23|21317.33|21317.33|21317|21317|0
1649154600000|2022-04-05 10:30:00|21317.15|21317.15|21317.16|21317.16|21317.2|21317.2|21316.85|21316.85|0
1649154610000|2022-04-05 10:30:10|21317.23|21317.23|21317.73|21317.73|21317.73|21317.73|21317.16|21317.16|0
1649154620000|2022-04-05 10:30:20|21317.67|21317.67|21317.88|21317.88|21317.88|21317.88|21317.67|21317.67|0
1649154630000|2022-04-05 10:30:30|21317.95|21317.95|21318.28|21318.28|21318.49|21318.49|21317.59|21317.59|0
1649154640000|2022-04-05 10:30:40|21318.1|21318.1|21317.63|21317.63|21318.1|21318.1|21317.58|21317.58|0
1649154650000|2022-04-05 10:30:50|21317.57|21317.57|21317.8|21317.8|21317.8|21317.8|21317.57|21317.57|0
1649154660000|2022-04-05 10:31:00|21317.83|21317.83|21318.62|21318.62|21318.62|21318.62|21317.71|21317.71|0
1649154670000|2022-04-05 10:31:10|21318.66|21318.66|21322.04|21322.04|21322.04|21322.04|21318.63|21318.63|0
1649154680000|2022-04-05 10:31:20|21322.17|21322.17|21322.32|21322.32|21322.44|21322.44|21322.08|21322.08|0
1649154690000|2022-04-05 10:31:30|21322.36|21322.36|21323.06|21323.06|21323.28|21323.28|21322.36|21322.36|0
1649154700000|2022-04-05 10:31:40|21322.98|21322.98|21323.2|21323.2|21323.2|21323.2|21322.96|21322.96|0
1649154710000|2022-04-05 10:31:50|21323.25|21323.25|21322.91|21322.91|21323.29|21323.29|21322.81|21322.81|0
1649154720000|2022-04-05 10:32:00|21322.98|21322.98|21322.87|21322.87|21323|21323|21322.6|21322.6|0
1649154730000|2022-04-05 10:32:10|21322.76|21322.76|21322.86|21322.86|21322.97|21322.97|21322.69|21322.69|0
1649154740000|2022-04-05 10:32:20|21322.75|21322.75|21322.38|21322.38|21322.77|21322.77|21322.38|21322.38|0
1649154750000|2022-04-05 10:32:30|21322.33|21322.33|21322.35|21322.35|21322.51|21322.51|21322.33|21322.33|0
1649154760000|2022-04-05 10:32:40|21322.41|21322.41|21322.36|21322.36|21322.48|21322.48|21322.14|21322.14|0
1649154770000|2022-04-05 10:32:50|21322.42|21322.42|21322.49|21322.49|21322.91|21322.91|21322.42|21322.42|0
1649154780000|2022-04-05 10:33:00|21322.41|21322.41|21323.43|21323.43|21323.43|21323.43|21322.3|21322.3|0
1649154790000|2022-04-05 10:33:10|21323.49|21323.49|21323.92|21323.92|21323.92|21323.92|21323.49|21323.49|0
1649154800000|2022-04-05 10:33:20|21323.65|21323.65|21323.66|21323.66|21323.66|21323.66|21323.43|21323.43|0
1649154810000|2022-04-05 10:33:30|21323.6|21323.6|21323.96|21323.96|21324|21324|21323.6|21323.6|0
1649154820000|2022-04-05 10:33:40|21323.92|21323.92|21323.93|21323.93|21324.03|21324.03|21323.92|21323.92|0
1649154830000|2022-04-05 10:33:50|21324|21324|21324.45|21324.45|21324.45|21324.45|21324|21324|0
1649154840000|2022-04-05 10:34:00|21324.54|21324.54|21324.49|21324.49|21324.71|21324.71|21324.46|21324.46|0
1649154850000|2022-04-05 10:34:10|21324.57|21324.57|21324.69|21324.69|21324.69|21324.69|21324.57|21324.57|0
1649154860000|2022-04-05 10:34:20|21324.64|21324.64|21323.89|21323.89|21324.64|21324.64|21323.89|21323.89|0
1649154870000|2022-04-05 10:34:30|21323.97|21323.97|21323.86|21323.86|21324.16|21324.16|21323.86|21323.86|0
1649154880000|2022-04-05 10:34:40|21323.71|21323.71|21323.66|21323.66|21323.78|21323.78|21323.44|21323.44|0
1649154890000|2022-04-05 10:34:50|21323.67|21323.67|21323.39|21323.39|21323.67|21323.67|21323.39|21323.39|0
1649154900000|2022-04-05 10:35:00|21323.44|21323.44|21324.06|21324.06|21324.36|21324.36|21323.44|21323.44|0
1649154910000|2022-04-05 10:35:10|21324.17|21324.17|21324.13|21324.13|21324.17|21324.17|21324.13|21324.13|0
1649154920000|2022-04-05 10:35:20|21324.18|21324.18|21324.71|21324.71|21324.71|21324.71|21324.18|21324.18|0
1649154930000|2022-04-05 10:35:30|21325.04|21325.04|21324.72|21324.72|21325.04|21325.04|21324.72|21324.72|0
1649154940000|2022-04-05 10:35:40|21324.79|21324.79|21324.79|21324.79|21324.82|21324.82|21324.75|21324.75|0
1649154950000|2022-04-05 10:35:50|21324.88|21324.88|21324.77|21324.77|21324.95|21324.95|21324.77|21324.77|0
1649154960000|2022-04-05 10:36:00|21324.73|21324.73|21325.63|21325.63|21325.69|21325.69|21324.73|21324.73|0
1649154970000|2022-04-05 10:36:10|21325.78|21325.78|21326.1|21326.1|21326.1|21326.1|21325.68|21325.68|0
1649154980000|2022-04-05 10:36:20|21326.2|21326.2|21326.09|21326.09|21326.25|21326.25|21326.09|21326.09|0
1649154990000|2022-04-05 10:36:30|21325.95|21325.95|21326.8|21326.8|21326.8|21326.8|21325.87|21325.87|0
1649155000000|2022-04-05 10:36:40|21326.92|21326.92|21327.16|21327.16|21327.24|21327.24|21326.92|21326.92|0
1649155010000|2022-04-05 10:36:50|21327.06|21327.06|21327.25|21327.25|21327.25|21327.25|21327|21327|0
1649155020000|2022-04-05 10:37:00|21327.33|21327.33|21326.57|21326.57|21327.54|21327.54|21326.57|21326.57|0
1649155030000|2022-04-05 10:37:10|21326.6|21326.6|21327.22|21327.22|21327.39|21327.39|21326.6|21326.6|0
1649155040000|2022-04-05 10:37:20|21327.28|21327.28|21327.28|21327.28|21327.35|21327.35|21327.03|21327.03|0
1649155050000|2022-04-05 10:37:30|21327.33|21327.33|21327.54|21327.54|21327.54|21327.54|21327.28|21327.28|0
1649155060000|2022-04-05 10:37:40|21327.57|21327.57|21327.67|21327.67|21327.67|21327.67|21327.26|21327.26|0
1649155070000|2022-04-05 10:37:50|21327.93|21327.93|21328.35|21328.35|21328.39|21328.39|21327.79|21327.79|0
1649155080000|2022-04-05 10:38:00|21328.48|21328.48|21329.21|21329.21|21329.21|21329.21|21328.47|21328.47|0
1649155090000|2022-04-05 10:38:10|21329.28|21329.28|21329.7|21329.7|21329.7|21329.7|21329.11|21329.11|0
1649155100000|2022-04-05 10:38:20|21329.6|21329.6|21329.82|21329.82|21329.94|21329.94|21329.6|21329.6|0
1649155110000|2022-04-05 10:38:30|21329.74|21329.74|21329.94|21329.94|21330.27|21330.27|21329.74|21329.74|0
1649155120000|2022-04-05 10:38:40|21330.02|21330.02|21329.93|21329.93|21330.18|21330.18|21329.9|21329.9|0
1649155130000|2022-04-05 10:38:50|21329.86|21329.86|21330.27|21330.27|21330.33|21330.33|21329.86|21329.86|0
1649155140000|2022-04-05 10:39:00|21330.22|21330.22|21329.78|21329.78|21330.26|21330.26|21329.7|21329.7|0
1649155150000|2022-04-05 10:39:10|21329.74|21329.74|21329.2|21329.2|21330.08|21330.08|21329.12|21329.12|0
1649155160000|2022-04-05 10:39:20|21329.23|21329.23|21329.43|21329.43|21329.43|21329.43|21329.06|21329.06|0
1649155170000|2022-04-05 10:39:30|21329.58|21329.58|21329.35|21329.35|21329.58|21329.58|21329.24|21329.24|0
1649155180000|2022-04-05 10:39:40|21329.45|21329.45|21328.94|21328.94|21329.56|21329.56|21328.94|21328.94|0
1649155190000|2022-04-05 10:39:50|21328.91|21328.91|21329.02|21329.02|21329.02|21329.02|21328.82|21328.82|0
1649155200000|2022-04-05 10:40:00|21329.07|21329.07|21329.54|21329.54|21329.65|21329.65|21329.07|21329.07|0
1649155210000|2022-04-05 10:40:10|21329.76|21329.76|21330.07|21330.07|21330.07|21330.07|21329.57|21329.57|0
1649155220000|2022-04-05 10:40:20|21330.13|21330.13|21330.21|21330.21|21330.21|21330.21|21329.78|21329.78|0
1649155230000|2022-04-05 10:40:30|21330.24|21330.24|21329.64|21329.64|21330.31|21330.31|21329.64|21329.64|0
1649155240000|2022-04-05 10:40:40|21329.48|21329.48|21329.37|21329.37|21329.69|21329.69|21329.37|21329.37|0
1649155250000|2022-04-05 10:40:50|21329.47|21329.47|21329.56|21329.56|21329.56|21329.56|21329.47|21329.47|0
1649155260000|2022-04-05 10:41:00|21329.6|21329.6|21330.7|21330.7|21330.7|21330.7|21329.6|21329.6|0
1649155270000|2022-04-05 10:41:10|21330.83|21330.83|21331.48|21331.48|21331.48|21331.48|21330.83|21330.83|0
1649155280000|2022-04-05 10:41:20|21331.52|21331.52|21331.37|21331.37|21331.58|21331.58|21331.12|21331.12|0
1649155290000|2022-04-05 10:41:30|21331.67|21331.67|21331.97|21331.97|21331.97|21331.97|21331.67|21331.67|0
1649155300000|2022-04-05 10:41:40|21332.08|21332.08|21332.27|21332.27|21332.27|21332.27|21332.08|21332.08|0
1649155310000|2022-04-05 10:41:50|21332.4|21332.4|21332.94|21332.94|21332.94|21332.94|21332.4|21332.4|0
1649155320000|2022-04-05 10:42:00|21333.01|21333.01|21333.32|21333.32|21333.32|21333.32|21333.01|21333.01|0
1649155330000|2022-04-05 10:42:10|21333.38|21333.38|21333.79|21333.79|21333.79|21333.79|21333.38|21333.38|0
1649155340000|2022-04-05 10:42:20|21333.84|21333.84|21333.32|21333.32|21333.89|21333.89|21333.28|21333.28|0
1649155350000|2022-04-05 10:42:30|21333.27|21333.27|21333.52|21333.52|21333.52|21333.52|21333.25|21333.25|0
1649155360000|2022-04-05 10:42:40|21333.59|21333.59|21333.66|21333.66|21333.66|21333.66|21333.36|21333.36|0
1649155370000|2022-04-05 10:42:50|21333.72|21333.72|21334.59|21334.59|21334.59|21334.59|21333.72|21333.72|0
1649155380000|2022-04-05 10:43:00|21334.65|21334.65|21334.55|21334.55|21334.65|21334.65|21334.43|21334.43|0
1649155390000|2022-04-05 10:43:10|21334.63|21334.63|21334.81|21334.81|21334.94|21334.94|21334.62|21334.62|0
1649155400000|2022-04-05 10:43:20|21334.85|21334.85|21335.86|21335.86|21335.86|21335.86|21334.85|21334.85|0
1649155410000|2022-04-05 10:43:30|21335.48|21335.48|21335.46|21335.46|21335.61|21335.61|21335.37|21335.37|0
1649155420000|2022-04-05 10:43:40|21335.39|21335.39|21335.53|21335.53|21335.53|21335.53|21335.24|21335.24|0
1649155430000|2022-04-05 10:43:50|21335.89|21335.89|21337.02|21337.02|21337.11|21337.11|21335.89|21335.89|0
1649155440000|2022-04-05 10:44:00|21336.89|21336.89|21337.03|21337.03|21337.1|21337.1|21336.77|21336.77|0
1649155450000|2022-04-05 10:44:10|21336.98|21336.98|21337.08|21337.08|21337.19|21337.19|21336.98|21336.98|0
1649155460000|2022-04-05 10:44:20|21337.02|21337.02|21337.29|21337.29|21337.29|21337.29|21336.96|21336.96|0
1649155470000|2022-04-05 10:44:30|21337.07|21337.07|21337.31|21337.31|21337.31|21337.31|21336.95|21336.95|0
1649155480000|2022-04-05 10:44:40|21337.35|21337.35|21337.7|21337.7|21337.7|21337.7|21337.35|21337.35|0
1649155490000|2022-04-05 10:44:50|21337.8|21337.8|21337.82|21337.82|21337.82|21337.82|21337.77|21337.77|0
1649155500000|2022-04-05 10:45:00|21337.9|21337.9|21338.77|21338.77|21338.77|21338.77|21337.73|21337.73|0
1649155510000|2022-04-05 10:45:10|21339.02|21339.02|21339.52|21339.52|21339.52|21339.52|21338.97|21338.97|0
1649155520000|2022-04-05 10:45:20|21339.64|21339.64|21340.61|21340.61|21340.72|21340.72|21339.64|21339.64|0
1649155530000|2022-04-05 10:45:30|21340.69|21340.69|21341.17|21341.17|21341.19|21341.19|21340.69|21340.69|0
1649155540000|2022-04-05 10:45:40|21341.11|21341.11|21341.03|21341.03|21341.11|21341.11|21340.97|21340.97|0
1649155550000|2022-04-05 10:45:50|21341.19|21341.19|21341.19|21341.19|21341.19|21341.19|21341.19|21341.19|0
1649155560000|2022-04-05 10:46:00|21341.24|21341.24|21342.1|21342.1|21342.17|21342.17|21341.24|21341.24|0
1649155570000|2022-04-05 10:46:10|21341.97|21341.97|21341.66|21341.66|21341.97|21341.97|21341.64|21341.64|0
1649155580000|2022-04-05 10:46:20|21341.57|21341.57|21341.63|21341.63|21341.63|21341.63|21341.47|21341.47|0
1649155590000|2022-04-05 10:46:30|21341.59|21341.59|21341.38|21341.38|21341.59|21341.59|21341.38|21341.38|0
1649155600000|2022-04-05 10:46:40|21341.5|21341.5|21341.83|21341.83|21341.83|21341.83|21341.5|21341.5|0
1649155610000|2022-04-05 10:46:50|21341.78|21341.78|21342.26|21342.26|21342.26|21342.26|21341.52|21341.52|0
1649155620000|2022-04-05 10:47:00|21342.34|21342.34|21342.63|21342.63|21343.11|21343.11|21342.28|21342.28|0
1649155630000|2022-04-05 10:47:10|21342.55|21342.55|21342.62|21342.62|21343.06|21343.06|21342.49|21342.49|0
1649155640000|2022-04-05 10:47:20|21342.68|21342.68|21342.69|21342.69|21342.71|21342.71|21342.62|21342.62|0
1649155650000|2022-04-05 10:47:30|21342.74|21342.74|21342.67|21342.67|21342.74|21342.74|21342.47|21342.47|0
1649155660000|2022-04-05 10:47:40|21342.59|21342.59|21342.16|21342.16|21342.64|21342.64|21342.16|21342.16|0
1649155670000|2022-04-05 10:47:50|21342.31|21342.31|21342.31|21342.31|21342.58|21342.58|21342.31|21342.31|0
1649155680000|2022-04-05 10:48:00|21342.47|21342.47|21342.25|21342.25|21342.51|21342.51|21342.16|21342.16|0
1649155690000|2022-04-05 10:48:10|21342.18|21342.18|21342.05|21342.05|21342.37|21342.37|21342.05|21342.05|0
1649155700000|2022-04-05 10:48:20|21342.11|21342.11|21342.37|21342.37|21342.37|21342.37|21342.11|21342.11|0
1649155710000|2022-04-05 10:48:30|21342.41|21342.41|21342.67|21342.67|21342.67|21342.67|21342.38|21342.38|0
1649155720000|2022-04-05 10:48:40|21342.71|21342.71|21342.8|21342.8|21342.92|21342.92|21342.62|21342.62|0
1649155730000|2022-04-05 10:48:50|21343.03|21343.03|21342.95|21342.95|21343.1|21343.1|21342.95|21342.95|0
1649155740000|2022-04-05 10:49:00|21343.05|21343.05|21343.39|21343.39|21343.39|21343.39|21343.05|21343.05|0
1649155750000|2022-04-05 10:49:10|21343.57|21343.57|21343.4|21343.4|21343.57|21343.57|21343.39|21343.39|0
1649155760000|2022-04-05 10:49:20|21343.82|21343.82|21343.67|21343.67|21343.86|21343.86|21343.67|21343.67|0
1649155770000|2022-04-05 10:49:30|21343.74|21343.74|21344.61|21344.61|21344.61|21344.61|21343.74|21343.74|0
1649155780000|2022-04-05 10:49:40|21344.75|21344.75|21344.37|21344.37|21344.77|21344.77|21344.24|21344.24|0
1649155790000|2022-04-05 10:49:50|21344.33|21344.33|21343.77|21343.77|21344.33|21344.33|21343.77|21343.77|0
1649155800000|2022-04-05 10:50:00|21343.7|21343.7|21342.65|21342.65|21343.7|21343.7|21342.34|21342.34|0
1649155810000|2022-04-05 10:50:10|21342.52|21342.52|21341.83|21341.83|21342.52|21342.52|21341.75|21341.75|0
1649155820000|2022-04-05 10:50:20|21341.94|21341.94|21343.7|21343.7|21343.95|21343.95|21341.87|21341.87|0
1649155830000|2022-04-05 10:50:30|21343.75|21343.75|21344.15|21344.15|21344.15|21344.15|21343.75|21343.75|0
1649155840000|2022-04-05 10:50:40|21344.11|21344.11|21344.03|21344.03|21344.23|21344.23|21344.03|21344.03|0
1649155850000|2022-04-05 10:50:50|21343.99|21343.99|21345.87|21345.87|21345.87|21345.87|21343.92|21343.92|0
1649155860000|2022-04-05 10:51:00|21345.96|21345.96|21347.17|21347.17|21347.41|21347.41|21345.96|21345.96|0
1649155870000|2022-04-05 10:51:10|21347.31|21347.31|21347.84|21347.84|21348.06|21348.06|21347.31|21347.31|0
1649155880000|2022-04-05 10:51:20|21347.78|21347.78|21348.53|21348.53|21348.62|21348.62|21347.78|21347.78|0
1649155890000|2022-04-05 10:51:30|21348.57|21348.57|21348.87|21348.87|21348.95|21348.95|21348.57|21348.57|0
1649155900000|2022-04-05 10:51:40|21348.9|21348.9|21348.77|21348.77|21349.01|21349.01|21348.77|21348.77|0
1649155910000|2022-04-05 10:51:50|21348.85|21348.85|21349.47|21349.47|21349.5|21349.5|21348.79|21348.79|0
1649155920000|2022-04-05 10:52:00|21349.34|21349.34|21349.42|21349.42|21349.5|21349.5|21349.26|21349.26|0
1649155930000|2022-04-05 10:52:10|21349.51|21349.51|21349.73|21349.73|21349.73|21349.73|21349.51|21349.51|0
1649155940000|2022-04-05 10:52:20|21349.83|21349.83|21350.48|21350.48|21350.48|21350.48|21349.83|21349.83|0
1649155950000|2022-04-05 10:52:30|21350.56|21350.56|21351.01|21351.01|21351.01|21351.01|21350.48|21350.48|0
1649155960000|2022-04-05 10:52:40|21350.93|21350.93|21352.42|21352.42|21352.42|21352.42|21350.93|21350.93|0
1649155970000|2022-04-05 10:52:50|21352.55|21352.55|21354.1|21354.1|21354.16|21354.16|21352.55|21352.55|0
1649155980000|2022-04-05 10:53:00|21354.17|21354.17|21354.35|21354.35|21354.53|21354.53|21354.12|21354.12|0
1649155990000|2022-04-05 10:53:10|21354.26|21354.26|21354.97|21354.97|21354.97|21354.97|21354.15|21354.15|0
1649156000000|2022-04-05 10:53:20|21354.85|21354.85|21354.61|21354.61|21354.85|21354.85|21354.61|21354.61|0
1649156010000|2022-04-05 10:53:30|21354.67|21354.67|21354.73|21354.73|21354.78|21354.78|21354.61|21354.61|0
1649156020000|2022-04-05 10:53:40|21354.96|21354.96|21355.06|21355.06|21355.13|21355.13|21354.96|21354.96|0
1649156030000|2022-04-05 10:53:50|21355.22|21355.22|21355.57|21355.57|21355.57|21355.57|21355.22|21355.22|0
1649156040000|2022-04-05 10:54:00|21355.49|21355.49|21355.88|21355.88|21355.88|21355.88|21355.49|21355.49|0
1649156050000|2022-04-05 10:54:10|21355.73|21355.73|21355.6|21355.6|21355.81|21355.81|21355.6|21355.6|0
1649156060000|2022-04-05 10:54:20|21355.95|21355.95|21355.91|21355.91|21355.95|21355.95|21355.84|21355.84|0
1649156070000|2022-04-05 10:54:30|21356.01|21356.01|21356.3|21356.3|21356.3|21356.3|21355.86|21355.86|0
1649156080000|2022-04-05 10:54:40|21356.48|21356.48|21357.22|21357.22|21357.43|21357.43|21356.48|21356.48|0
1649156090000|2022-04-05 10:54:50|21357.15|21357.15|21356.1|21356.1|21357.15|21357.15|21356.1|21356.1|0
1649156100000|2022-04-05 10:55:00|21356.14|21356.14|21356.29|21356.29|21356.29|21356.29|21356.14|21356.14|0
1649156110000|2022-04-05 10:55:10|21356.36|21356.36|21356.38|21356.38|21356.56|21356.56|21355.85|21355.85|0
1649156120000|2022-04-05 10:55:20|21356.49|21356.49|21356.62|21356.62|21356.62|21356.62|21356.39|21356.39|0
1649156130000|2022-04-05 10:55:30|21356.5|21356.5|21356.09|21356.09|21356.5|21356.5|21355.93|21355.93|0
1649156140000|2022-04-05 10:55:40|21356.28|21356.28|21356.68|21356.68|21356.68|21356.68|21356.28|21356.28|0
1649156150000|2022-04-05 10:55:50|21356.75|21356.75|21356.99|21356.99|21356.99|21356.99|21356.75|21356.75|0
1649156160000|2022-04-05 10:56:00|21356.95|21356.95|21356.98|21356.98|21357.3|21357.3|21356.95|21356.95|0
1649156170000|2022-04-05 10:56:10|21356.91|21356.91|21356.61|21356.61|21356.99|21356.99|21356.61|21356.61|0
1649156180000|2022-04-05 10:56:20|21356.58|21356.58|21356.02|21356.02|21356.58|21356.58|21355.97|21355.97|0
1649156190000|2022-04-05 10:56:30|21355.94|21355.94|21355.86|21355.86|21355.98|21355.98|21355.16|21355.16|0
1649156200000|2022-04-05 10:56:40|21355.81|21355.81|21355.72|21355.72|21355.81|21355.81|21355.72|21355.72|0
1649156210000|2022-04-05 10:56:50|21355.9|21355.9|21356|21356|21356|21356|21355.81|21355.81|0
1649156220000|2022-04-05 10:57:00|21355.97|21355.97|21356.9|21356.9|21356.97|21356.97|21355.97|21355.97|0
1649156230000|2022-04-05 10:57:10|21356.98|21356.98|21358.14|21358.14|21358.14|21358.14|21356.98|21356.98|0
1649156240000|2022-04-05 10:57:20|21358.23|21358.23|21358.54|21358.54|21358.54|21358.54|21358.16|21358.16|0
1649156250000|2022-04-05 10:57:30|21358.66|21358.66|21360.33|21360.33|21360.33|21360.33|21358.61|21358.61|0
1649156260000|2022-04-05 10:57:40|21360.2|21360.2|21361.04|21361.04|21361.04|21361.04|21360.2|21360.2|0
1649156270000|2022-04-05 10:57:50|21361.14|21361.14|21361.62|21361.62|21361.62|21361.62|21361|21361|0
1649156280000|2022-04-05 10:58:00|21361.81|21361.81|21363.27|21363.27|21363.53|21363.53|21361.77|21361.77|0
1649156290000|2022-04-05 10:58:10|21363.22|21363.22|21364.38|21364.38|21364.38|21364.38|21363.22|21363.22|0
1649156300000|2022-04-05 10:58:20|21364.5|21364.5|21365.25|21365.25|21365.36|21365.36|21364.5|21364.5|0
1649156310000|2022-04-05 10:58:30|21365.34|21365.34|21365.89|21365.89|21365.89|21365.89|21365.34|21365.34|0
1649156320000|2022-04-05 10:58:40|21365.98|21365.98|21367.19|21367.19|21367.24|21367.24|21365.98|21365.98|0
1649156330000|2022-04-05 10:58:50|21367.32|21367.32|21368.42|21368.42|21368.42|21368.42|21367.08|21367.08|0
1649156340000|2022-04-05 10:59:00|21368.36|21368.36|21368.16|21368.16|21368.44|21368.44|21367.99|21367.99|0
1649156350000|2022-04-05 10:59:10|21368.02|21368.02|21367.8|21367.8|21368.1|21368.1|21367.77|21367.77|0
1649156360000|2022-04-05 10:59:20|21367.67|21367.67|21367.95|21367.95|21367.99|21367.99|21367.67|21367.67|0
1649156370000|2022-04-05 10:59:30|21368.03|21368.03|21367.83|21367.83|21368.03|21368.03|21367.77|21367.77|0
1649156380000|2022-04-05 10:59:40|21367.77|21367.77|21367.45|21367.45|21367.77|21367.77|21367.38|21367.38|0
1649156390000|2022-04-05 10:59:50|21367.3|21367.3|21368.08|21368.08|21368.08|21368.08|21367.24|21367.24|0
1649156400000|2022-04-05 11:00:00|21368.19|21368.19|21367.58|21367.58|21368.21|21368.21|21367.58|21367.58|0
1649156410000|2022-04-05 11:00:10|21367.54|21367.54|21367.1|21367.1|21368.03|21368.03|21367.06|21367.06|0
1649156420000|2022-04-05 11:00:20|21367.06|21367.06|21366.62|21366.62|21367.06|21367.06|21366.62|21366.62|0
1649156430000|2022-04-05 11:00:30|21366.56|21366.56|21366.51|21366.51|21366.58|21366.58|21366.31|21366.31|0
1649156440000|2022-04-05 11:00:40|21366.64|21366.64|21367.21|21367.21|21367.21|21367.21|21366.62|21366.62|0
1649156450000|2022-04-05 11:00:50|21367.27|21367.27|21366.63|21366.63|21367.3|21367.3|21366.57|21366.57|0
1649156460000|2022-04-05 11:01:00|21366.7|21366.7|21365.55|21365.55|21366.83|21366.83|21365.55|21365.55|0
1649156470000|2022-04-05 11:01:10|21365.39|21365.39|21365.04|21365.04|21365.39|21365.39|21364.92|21364.92|0
1649156480000|2022-04-05 11:01:20|21364.97|21364.97|21363.44|21363.44|21364.97|21364.97|21363.44|21363.44|0
1649156490000|2022-04-05 11:01:30|21363.3|21363.3|21362.23|21362.23|21363.3|21363.3|21362.23|21362.23|0
1649156500000|2022-04-05 11:01:40|21362.12|21362.12|21361.94|21361.94|21362.12|21362.12|21361.82|21361.82|0
1649156510000|2022-04-05 11:01:50|21361.84|21361.84|21362.15|21362.15|21362.23|21362.23|21361.81|21361.81|0
1649156520000|2022-04-05 11:02:00|21361.86|21361.86|21361.51|21361.51|21361.88|21361.88|21361.46|21361.46|0
1649156530000|2022-04-05 11:02:10|21361.4|21361.4|21361.4|21361.4|21361.45|21361.45|21361.19|21361.19|0
1649156540000|2022-04-05 11:02:20|21361.43|21361.43|21361.24|21361.24|21361.43|21361.43|21361.12|21361.12|0
1649156550000|2022-04-05 11:02:30|21361.16|21361.16|21360.83|21360.83|21361.16|21361.16|21360.82|21360.82|0
1649156560000|2022-04-05 11:02:40|21360.73|21360.73|21360.64|21360.64|21360.77|21360.77|21360.64|21360.64|0
1649156570000|2022-04-05 11:02:50|21360.54|21360.54|21360.15|21360.15|21360.54|21360.54|21360.15|21360.15|0
1649156580000|2022-04-05 11:03:00|21360.08|21360.08|21360.07|21360.07|21360.08|21360.08|21359.96|21359.96|0
1649156590000|2022-04-05 11:03:10|21360.13|21360.13|21359.38|21359.38|21360.13|21360.13|21359.38|21359.38|0
1649156600000|2022-04-05 11:03:20|21359.21|21359.21|21360.16|21360.16|21360.16|21360.16|21359.21|21359.21|0
1649156610000|2022-04-05 11:03:30|21360.11|21360.11|21360.17|21360.17|21360.37|21360.37|21360.11|21360.11|0
1649156620000|2022-04-05 11:03:40|21360.08|21360.08|21360.25|21360.25|21360.25|21360.25|21359.93|21359.93|0
1649156630000|2022-04-05 11:03:50|21360.24|21360.24|21360.09|21360.09|21360.24|21360.24|21360|21360|0
1649156640000|2022-04-05 11:04:00|21360.05|21360.05|21359.63|21359.63|21360.05|21360.05|21359.63|21359.63|0
1649156650000|2022-04-05 11:04:10|21359.64|21359.64|21358.82|21358.82|21359.67|21359.67|21358.75|21358.75|0
1649156660000|2022-04-05 11:04:20|21358.74|21358.74|21359.24|21359.24|21359.24|21359.24|21358.63|21358.63|0
1649156670000|2022-04-05 11:04:30|21359.19|21359.19|21359.52|21359.52|21359.52|21359.52|21359.16|21359.16|0
1649156680000|2022-04-05 11:04:40|21359.57|21359.57|21361.16|21361.16|21361.33|21361.33|21359.57|21359.57|0
1649156690000|2022-04-05 11:04:50|21361.03|21361.03|21359.93|21359.93|21361.16|21361.16|21359.93|21359.93|0
1649156700000|2022-04-05 11:05:00|21359.79|21359.79|21359.81|21359.81|21359.81|21359.81|21359.5|21359.5|0
1649156710000|2022-04-05 11:05:10|21359.77|21359.77|21359.85|21359.85|21359.98|21359.98|21359.68|21359.68|0
1649156720000|2022-04-05 11:05:20|21359.94|21359.94|21359.79|21359.79|21359.97|21359.97|21359.76|21359.76|0
1649156730000|2022-04-05 11:05:30|21359.71|21359.71|21359.72|21359.72|21359.8|21359.8|21359.48|21359.48|0
1649156740000|2022-04-05 11:05:40|21359.53|21359.53|21359.34|21359.34|21359.6|21359.6|21359.25|21359.25|0
1649156750000|2022-04-05 11:05:50|21359.42|21359.42|21360.53|21360.53|21360.55|21360.55|21358.95|21358.95|0
1649156760000|2022-04-05 11:06:00|21360.67|21360.67|21361.22|21361.22|21361.23|21361.23|21360.67|21360.67|0
1649156770000|2022-04-05 11:06:10|21361.15|21361.15|21361.03|21361.03|21361.16|21361.16|21360.94|21360.94|0
1649156780000|2022-04-05 11:06:20|21361.09|21361.09|21361.31|21361.31|21361.34|21361.34|21361.06|21361.06|0
1649156790000|2022-04-05 11:06:30|21361.27|21361.27|21361.24|21361.24|21361.35|21361.35|21361.2|21361.2|0
1649156800000|2022-04-05 11:06:40|21361.4|21361.4|21361.5|21361.5|21361.61|21361.61|21361.38|21361.38|0
1649156810000|2022-04-05 11:06:50|21361.58|21361.58|21361.22|21361.22|21361.58|21361.58|21361.01|21361.01|0
1649156820000|2022-04-05 11:07:00|21361.2|21361.2|21360.94|21360.94|21361.26|21361.26|21360.81|21360.81|0
1649156830000|2022-04-05 11:07:10|21360.93|21360.93|21361.11|21361.11|21361.11|21361.11|21360.93|21360.93|0
1649156840000|2022-04-05 11:07:20|21361.17|21361.17|21361.05|21361.05|21361.25|21361.25|21361.05|21361.05|0
1649156850000|2022-04-05 11:07:30|21360.91|21360.91|21360.74|21360.74|21360.91|21360.91|21360.65|21360.65|0
1649156860000|2022-04-05 11:07:40|21360.66|21360.66|21359.53|21359.53|21360.66|21360.66|21359.53|21359.53|0
1649156870000|2022-04-05 11:07:50|21359.42|21359.42|21359.51|21359.51|21359.51|21359.51|21359.38|21359.38|0
1649156880000|2022-04-05 11:08:00|21359.46|21359.46|21358.86|21358.86|21359.46|21359.46|21358.48|21358.48|0
1649156890000|2022-04-05 11:08:10|21358.79|21358.79|21358.86|21358.86|21358.99|21358.99|21358.63|21358.63|0
1649156900000|2022-04-05 11:08:20|21358.81|21358.81|21358.89|21358.89|21358.89|21358.89|21358.81|21358.81|0
1649156910000|2022-04-05 11:08:30|21359.17|21359.17|21359.23|21359.23|21359.32|21359.32|21359.12|21359.12|0
1649156920000|2022-04-05 11:08:40|21358.99|21358.99|21359.01|21359.01|21359.12|21359.12|21358.83|21358.83|0
1649156930000|2022-04-05 11:08:50|21359.23|21359.23|21358.72|21358.72|21359.23|21359.23|21358.72|21358.72|0
1649156940000|2022-04-05 11:09:00|21358.77|21358.77|21358.9|21358.9|21358.9|21358.9|21358.57|21358.57|0
1649156950000|2022-04-05 11:09:10|21358.78|21358.78|21358.87|21358.87|21358.97|21358.97|21358.67|21358.67|0
1649156960000|2022-04-05 11:09:20|21358.79|21358.79|21358.41|21358.41|21358.9|21358.9|21358.41|21358.41|0
1649156970000|2022-04-05 11:09:30|21358.32|21358.32|21357.83|21357.83|21358.32|21358.32|21357.83|21357.83|0
1649156980000|2022-04-05 11:09:40|21357.78|21357.78|21357.64|21357.64|21357.81|21357.81|21357.59|21357.59|0
1649156990000|2022-04-05 11:09:50|21357.3|21357.3|21357.32|21357.32|21357.42|21357.42|21357.13|21357.13|0
1649157000000|2022-04-05 11:10:00|21357.39|21357.39|21357.28|21357.28|21357.47|21357.47|21357.2|21357.2|0
1649157010000|2022-04-05 11:10:10|21357.46|21357.46|21357.48|21357.48|21357.56|21357.56|21357.46|21357.46|0
1649157020000|2022-04-05 11:10:20|21357.45|21357.45|21358.02|21358.02|21358.02|21358.02|21357.45|21357.45|0
1649157030000|2022-04-05 11:10:30|21358.06|21358.06|21358.57|21358.57|21358.57|21358.57|21358.06|21358.06|0
1649157040000|2022-04-05 11:10:40|21358.62|21358.62|21359.5|21359.5|21359.64|21359.64|21358.62|21358.62|0
1649157050000|2022-04-05 11:10:50|21359.3|21359.3|21359.61|21359.61|21359.61|21359.61|21359.3|21359.3|0
1649157060000|2022-04-05 11:11:00|21359.71|21359.71|21359.94|21359.94|21360.02|21360.02|21359.71|21359.71|0
1649157070000|2022-04-05 11:11:10|21359.96|21359.96|21360.14|21360.14|21360.14|21360.14|21359.82|21359.82|0
1649157080000|2022-04-05 11:11:20|21360.25|21360.25|21360.32|21360.32|21360.36|21360.36|21360.18|21360.18|0
1649157090000|2022-04-05 11:11:30|21360.27|21360.27|21359.94|21359.94|21360.3|21360.3|21359.94|21359.94|0
1649157100000|2022-04-05 11:11:40|21359.89|21359.89|21359.94|21359.94|21359.94|21359.94|21359.71|21359.71|0
1649157110000|2022-04-05 11:11:50|21360.02|21360.02|21360.02|21360.02|21360.08|21360.08|21359.85|21359.85|0
1649157120000|2022-04-05 11:12:00|21360.08|21360.08|21359.77|21359.77|21360.15|21360.15|21359.64|21359.64|0
1649157130000|2022-04-05 11:12:10|21359.76|21359.76|21359.53|21359.53|21359.76|21359.76|21359.53|21359.53|0
1649157140000|2022-04-05 11:12:20|21359.48|21359.48|21359.36|21359.36|21359.58|21359.58|21359.33|21359.33|0
1649157150000|2022-04-05 11:12:30|21359.41|21359.41|21359.14|21359.14|21359.41|21359.41|21359.14|21359.14|0
1649157160000|2022-04-05 11:12:40|21359.17|21359.17|21359.03|21359.03|21359.22|21359.22|21358.86|21358.86|0
1649157170000|2022-04-05 11:12:50|21359.1|21359.1|21359.13|21359.13|21359.2|21359.2|21358.99|21358.99|0
1649157180000|2022-04-05 11:13:00|21359.25|21359.25|21359.95|21359.95|21359.95|21359.95|21359.25|21359.25|0
1649157190000|2022-04-05 11:13:10|21359.87|21359.87|21359.92|21359.92|21360.12|21360.12|21359.83|21359.83|0
1649157200000|2022-04-05 11:13:20|21360.19|21360.19|21360.13|21360.13|21360.37|21360.37|21359.98|21359.98|0
1649157210000|2022-04-05 11:13:30|21359.96|21359.96|21360.36|21360.36|21360.45|21360.45|21359.89|21359.89|0
1649157220000|2022-04-05 11:13:40|21360.47|21360.47|21360.75|21360.75|21360.75|21360.75|21360.38|21360.38|0
1649157230000|2022-04-05 11:13:50|21360.82|21360.82|21360.47|21360.47|21360.82|21360.82|21360.47|21360.47|0
1649157240000|2022-04-05 11:14:00|21360.34|21360.34|21360.68|21360.68|21360.79|21360.79|21360.34|21360.34|0
1649157250000|2022-04-05 11:14:10|21360.92|21360.92|21361.45|21361.45|21361.57|21361.57|21360.92|21360.92|0
1649157260000|2022-04-05 11:14:20|21361.55|21361.55|21361.22|21361.22|21361.55|21361.55|21361.19|21361.19|0
1649157270000|2022-04-05 11:14:30|21361.26|21361.26|21361.29|21361.29|21361.52|21361.52|21361.22|21361.22|0
1649157280000|2022-04-05 11:14:40|21361.24|21361.24|21361.25|21361.25|21361.25|21361.25|21361.09|21361.09|0
1649157290000|2022-04-05 11:14:50|21361.06|21361.06|21360.86|21360.86|21361.06|21361.06|21360.86|21360.86|0
1649157300000|2022-04-05 11:15:00|21361.01|21361.01|21361.16|21361.16|21361.22|21361.22|21361.01|21361.01|0
1649157310000|2022-04-05 11:15:10|21361.22|21361.22|21361.95|21361.95|21361.95|21361.95|21361.22|21361.22|0
1649157320000|2022-04-05 11:15:20|21362.01|21362.01|21362.01|21362.01|21362.07|21362.07|21361.77|21361.77|0
1649157330000|2022-04-05 11:15:30|21361.97|21361.97|21361.4|21361.4|21361.97|21361.97|21361.4|21361.4|0
1649157340000|2022-04-05 11:15:40|21361.33|21361.33|21361.44|21361.44|21361.54|21361.54|21361.33|21361.33|0
1649157350000|2022-04-05 11:15:50|21361.53|21361.53|21361.86|21361.86|21361.9|21361.9|21361.49|21361.49|0
1649157360000|2022-04-05 11:16:00|21361.97|21361.97|21361.93|21361.93|21361.97|21361.97|21361.56|21361.56|0
1649157370000|2022-04-05 11:16:10|21361.86|21361.86|21361.25|21361.25|21361.91|21361.91|21361.25|21361.25|0
1649157380000|2022-04-05 11:16:20|21361.52|21361.52|21361.18|21361.18|21361.52|21361.52|21360.7|21360.7|0
1649157390000|2022-04-05 11:16:30|21361.15|21361.15|21361.3|21361.3|21361.3|21361.3|21361.15|21361.15|0
1649157400000|2022-04-05 11:16:40|21361.41|21361.41|21360.84|21360.84|21361.47|21361.47|21360.84|21360.84|0
1649157410000|2022-04-05 11:16:50|21360.94|21360.94|21360.78|21360.78|21360.97|21360.97|21360.66|21360.66|0
1649157420000|2022-04-05 11:17:00|21360.68|21360.68|21360.69|21360.69|21360.69|21360.69|21360.39|21360.39|0
1649157430000|2022-04-05 11:17:10|21360.62|21360.62|21360.97|21360.97|21360.97|21360.97|21360.62|21360.62|0
1649157440000|2022-04-05 11:17:20|21360.82|21360.82|21359.94|21359.94|21360.82|21360.82|21359.94|21359.94|0
1649157450000|2022-04-05 11:17:30|21360.08|21360.08|21360.27|21360.27|21360.31|21360.31|21360.08|21360.08|0
1649157460000|2022-04-05 11:17:40|21360.21|21360.21|21360.1|21360.1|21360.21|21360.21|21360.1|21360.1|0
1649157470000|2022-04-05 11:17:50|21360.02|21360.02|21360.09|21360.09|21360.09|21360.09|21359.94|21359.94|0
1649157480000|2022-04-05 11:18:00|21360.15|21360.15|21359.92|21359.92|21360.37|21360.37|21359.82|21359.82|0
1649157490000|2022-04-05 11:18:10|21359.99|21359.99|21360.35|21360.35|21360.35|21360.35|21359.93|21359.93|0
1649157500000|2022-04-05 11:18:20|21360.46|21360.46|21360.75|21360.75|21360.78|21360.78|21360.43|21360.43|0
1649157510000|2022-04-05 11:18:30|21360.81|21360.81|21361.02|21361.02|21361.06|21361.06|21360.81|21360.81|0
1649157520000|2022-04-05 11:18:40|21361.08|21361.08|21361.01|21361.01|21361.08|21361.08|21360.64|21360.64|0
1649157530000|2022-04-05 11:18:50|21360.88|21360.88|21360.99|21360.99|21360.99|21360.99|21360.64|21360.64|0
1649157540000|2022-04-05 11:19:00|21360.95|21360.95|21361.68|21361.68|21361.7|21361.7|21360.95|21360.95|0
1649157550000|2022-04-05 11:19:10|21362.11|21362.11|21362.4|21362.4|21362.4|21362.4|21362.04|21362.04|0
1649157560000|2022-04-05 11:19:20|21362.2|21362.2|21362.81|21362.81|21362.99|21362.99|21362.2|21362.2|0
1649157570000|2022-04-05 11:19:30|21362.75|21362.75|21362.65|21362.65|21362.83|21362.83|21362.47|21362.47|0
1649157580000|2022-04-05 11:19:40|21362.52|21362.52|21362.8|21362.8|21362.86|21362.86|21362.27|21362.27|0
1649157590000|2022-04-05 11:19:50|21362.75|21362.75|21362.76|21362.76|21362.76|21362.76|21362.23|21362.23|0
1649157600000|2022-04-05 11:20:00|21362.87|21362.87|21363.19|21363.19|21363.32|21363.32|21362.87|21362.87|0
1649157610000|2022-04-05 11:20:10|21363.12|21363.12|21362.92|21362.92|21363.29|21363.29|21362.81|21362.81|0
1649157620000|2022-04-05 11:20:20|21362.97|21362.97|21363.5|21363.5|21363.5|21363.5|21362.9|21362.9|0
1649157630000|2022-04-05 11:20:30|21363.58|21363.58|21364.02|21364.02|21364.02|21364.02|21363.58|21363.58|0
1649157640000|2022-04-05 11:20:40|21364.05|21364.05|21368.97|21368.97|21368.97|21368.97|21364.05|21364.05|0
1649157650000|2022-04-05 11:20:50|21369.04|21369.04|21370.93|21370.93|21370.93|21370.93|21368.91|21368.91|0
1649157660000|2022-04-05 11:21:00|21370.71|21370.71|21371.14|21371.14|21371.14|21371.14|21370.7|21370.7|0
1649157670000|2022-04-05 11:21:10|21371.03|21371.03|21374.39|21374.39|21374.39|21374.39|21371.03|21371.03|0
1649157680000|2022-04-05 11:21:20|21374.45|21374.45|21377.5|21377.5|21377.5|21377.5|21374.45|21374.45|0
1649157690000|2022-04-05 11:21:30|21377.58|21377.58|21379.09|21379.09|21379.09|21379.09|21377.58|21377.58|0
1649157700000|2022-04-05 11:21:40|21379.11|21379.11|21379|21379|21379.11|21379.11|21378.9|21378.9|0
1649157710000|2022-04-05 11:21:50|21378.93|21378.93|21379.83|21379.83|21379.83|21379.83|21378.93|21378.93|0
1649157720000|2022-04-05 11:22:00|21379.87|21379.87|21382.97|21382.97|21382.97|21382.97|21379.83|21379.83|0
1649157730000|2022-04-05 11:22:10|21382.86|21382.86|21383.62|21383.62|21383.62|21383.62|21382.86|21382.86|0
1649157740000|2022-04-05 11:22:20|21383.71|21383.71|21383.62|21383.62|21384.07|21384.07|21383.51|21383.51|0
1649157750000|2022-04-05 11:22:30|21383.65|21383.65|21383.28|21383.28|21383.8|21383.8|21383.25|21383.25|0
1649157760000|2022-04-05 11:22:40|21383.36|21383.36|21384.04|21384.04|21384.11|21384.11|21383.36|21383.36|0
1649157770000|2022-04-05 11:22:50|21383.97|21383.97|21384.09|21384.09|21384.09|21384.09|21383.93|21383.93|0
1649157780000|2022-04-05 11:23:00|21383.92|21383.92|21384.31|21384.31|21384.37|21384.37|21383.87|21383.87|0
1649157790000|2022-04-05 11:23:10|21384.36|21384.36|21385.05|21385.05|21385.09|21385.09|21384.36|21384.36|0
1649157800000|2022-04-05 11:23:20|21385.13|21385.13|21385.19|21385.19|21385.31|21385.31|21385.13|21385.13|0
1649157810000|2022-04-05 11:23:30|21385.08|21385.08|21384.41|21384.41|21385.21|21385.21|21384.41|21384.41|0
1649157820000|2022-04-05 11:23:40|21384.51|21384.51|21385.68|21385.68|21385.68|21385.68|21384.42|21384.42|0
1649157830000|2022-04-05 11:23:50|21385.76|21385.76|21383.77|21383.77|21385.99|21385.99|21383.74|21383.74|0
1649157840000|2022-04-05 11:24:00|21383.84|21383.84|21383.69|21383.69|21383.84|21383.84|21383.53|21383.53|0
1649157850000|2022-04-05 11:24:10|21383.74|21383.74|21384.13|21384.13|21384.13|21384.13|21383.6|21383.6|0
1649157860000|2022-04-05 11:24:20|21384.66|21384.66|21386.34|21386.34|21386.45|21386.45|21384.66|21384.66|0
1649157870000|2022-04-05 11:24:30|21386.32|21386.32|21386.41|21386.41|21386.46|21386.46|21386.21|21386.21|0
1649157880000|2022-04-05 11:24:40|21386.51|21386.51|21388.54|21388.54|21388.54|21388.54|21386.51|21386.51|0
1649157890000|2022-04-05 11:24:50|21388.68|21388.68|21390.53|21390.53|21390.53|21390.53|21388.68|21388.68|0
1649157900000|2022-04-05 11:25:00|21390.55|21390.55|21389.9|21389.9|21390.55|21390.55|21389.9|21389.9|0
1649157910000|2022-04-05 11:25:10|21389.99|21389.99|21390.32|21390.32|21390.32|21390.32|21389.91|21389.91|0
1649157920000|2022-04-05 11:25:20|21390.34|21390.34|21391.18|21391.18|21391.18|21391.18|21390.34|21390.34|0
1649157930000|2022-04-05 11:25:30|21391.23|21391.23|21391.83|21391.83|21391.83|21391.83|21391.21|21391.21|0
1649157940000|2022-04-05 11:25:40|21391.9|21391.9|21393.18|21393.18|21393.18|21393.18|21391.9|21391.9|0
1649157950000|2022-04-05 11:25:50|21393.34|21393.34|21393.73|21393.73|21393.73|21393.73|21393.34|21393.34|0
1649157960000|2022-04-05 11:26:00|21393.79|21393.79|21394.25|21394.25|21394.25|21394.25|21393.79|21393.79|0
1649157970000|2022-04-05 11:26:10|21394.14|21394.14|21395.17|21395.17|21395.17|21395.17|21394.14|21394.14|0
1649157980000|2022-04-05 11:26:20|21395.1|21395.1|21395.19|21395.19|21395.35|21395.35|21395.05|21395.05|0
1649157990000|2022-04-05 11:26:30|21395.2|21395.2|21394.96|21394.96|21395.66|21395.66|21394.96|21394.96|0
1649158000000|2022-04-05 11:26:40|21394.9|21394.9|21395.42|21395.42|21395.47|21395.47|21394.71|21394.71|0
1649158010000|2022-04-05 11:26:50|21395.38|21395.38|21395.04|21395.04|21395.49|21395.49|21394.98|21394.98|0
1649158020000|2022-04-05 11:27:00|21394.88|21394.88|21394.36|21394.36|21394.88|21394.88|21394.35|21394.35|0
1649158030000|2022-04-05 11:27:10|21394.25|21394.25|21394.06|21394.06|21394.36|21394.36|21394.06|21394.06|0
1649158040000|2022-04-05 11:27:20|21394.2|21394.2|21394.2|21394.2|21394.3|21394.3|21394.2|21394.2|0
1649158050000|2022-04-05 11:27:30|21394.05|21394.05|21394.12|21394.12|21394.16|21394.16|21394.01|21394.01|0
1649158060000|2022-04-05 11:27:40|21394.17|21394.17|21393.98|21393.98|21394.22|21394.22|21393.86|21393.86|0
1649158070000|2022-04-05 11:27:50|21393.88|21393.88|21393.55|21393.55|21393.94|21393.94|21393.55|21393.55|0
1649158080000|2022-04-05 11:28:00|21393.5|21393.5|21393.6|21393.6|21393.88|21393.88|21393.5|21393.5|0
1649158090000|2022-04-05 11:28:10|21393.54|21393.54|21393.64|21393.64|21393.64|21393.64|21393.51|21393.51|0
1649158100000|2022-04-05 11:28:20|21393.67|21393.67|21393.76|21393.76|21393.86|21393.86|21393.67|21393.67|0
1649158110000|2022-04-05 11:28:30|21393.72|21393.72|21393.68|21393.68|21394.05|21394.05|21393.68|21393.68|0
1649158120000|2022-04-05 11:28:40|21393.79|21393.79|21393.9|21393.9|21393.97|21393.97|21393.7|21393.7|0
1649158130000|2022-04-05 11:28:50|21393.99|21393.99|21394.36|21394.36|21394.43|21394.43|21393.99|21393.99|0
1649158140000|2022-04-05 11:29:00|21394.29|21394.29|21394.61|21394.61|21394.83|21394.83|21394.17|21394.17|0
1649158150000|2022-04-05 11:29:10|21394.72|21394.72|21395.09|21395.09|21395.09|21395.09|21394.72|21394.72|0
1649158160000|2022-04-05 11:29:20|21395.12|21395.12|21395.61|21395.61|21395.67|21395.67|21395.05|21395.05|0
1649158170000|2022-04-05 11:29:30|21395.65|21395.65|21396.11|21396.11|21396.11|21396.11|21395.65|21395.65|0
1649158180000|2022-04-05 11:29:40|21396.23|21396.23|21395.85|21395.85|21396.23|21396.23|21395.85|21395.85|0
1649158190000|2022-04-05 11:29:50|21395.74|21395.74|21398.65|21398.65|21398.65|21398.65|21395.74|21395.74|0
1649158200000|2022-04-05 11:30:00|21398.73|21398.73|21398.51|21398.51|21398.73|21398.73|21398.27|21398.27|0
1649158210000|2022-04-05 11:30:10|21398.55|21398.55|21398.85|21398.85|21398.85|21398.85|21398.55|21398.55|0
1649158220000|2022-04-05 11:30:20|21398.78|21398.78|21398.49|21398.49|21398.78|21398.78|21398.49|21398.49|0
1649158230000|2022-04-05 11:30:30|21398.6|21398.6|21398.68|21398.68|21398.79|21398.79|21398.57|21398.57|0
1649158240000|2022-04-05 11:30:40|21398.73|21398.73|21398.4|21398.4|21398.73|21398.73|21398.36|21398.36|0
1649158250000|2022-04-05 11:30:50|21398.34|21398.34|21398.08|21398.08|21398.39|21398.39|21398.08|21398.08|0
1649158260000|2022-04-05 11:31:00|21398.32|21398.32|21398.42|21398.42|21398.42|21398.42|21398.28|21398.28|0
1649158270000|2022-04-05 11:31:10|21398.35|21398.35|21397.8|21397.8|21398.35|21398.35|21397.73|21397.73|0
1649158280000|2022-04-05 11:31:20|21397.87|21397.87|21396.66|21396.66|21397.95|21397.95|21396.66|21396.66|0
1649158290000|2022-04-05 11:31:30|21396.63|21396.63|21394.97|21394.97|21396.84|21396.84|21394.97|21394.97|0
1649158300000|2022-04-05 11:31:40|21394.92|21394.92|21395.01|21395.01|21395.07|21395.07|21394.87|21394.87|0
1649158310000|2022-04-05 11:31:50|21395.19|21395.19|21395.49|21395.49|21395.5|21395.5|21395.06|21395.06|0
1649158320000|2022-04-05 11:32:00|21395.41|21395.41|21394.59|21394.59|21395.41|21395.41|21394.59|21394.59|0
1649158330000|2022-04-05 11:32:10|21394.49|21394.49|21394.67|21394.67|21394.67|21394.67|21394.29|21394.29|0
1649158340000|2022-04-05 11:32:20|21394.6|21394.6|21394.49|21394.49|21394.61|21394.61|21394.49|21394.49|0
1649158350000|2022-04-05 11:32:30|21394.36|21394.36|21394.17|21394.17|21394.36|21394.36|21394.17|21394.17|0
1649158360000|2022-04-05 11:32:40|21394.15|21394.15|21394.47|21394.47|21394.47|21394.47|21394|21394|0
1649158370000|2022-04-05 11:32:50|21394.6|21394.6|21394.01|21394.01|21394.6|21394.6|21394.01|21394.01|0
1649158380000|2022-04-05 11:33:00|21393.97|21393.97|21394.26|21394.26|21394.38|21394.38|21393.84|21393.84|0
1649158390000|2022-04-05 11:33:10|21394.39|21394.39|21394.39|21394.39|21394.53|21394.53|21394.34|21394.34|0
1649158400000|2022-04-05 11:33:20|21394.27|21394.27|21393.88|21393.88|21394.27|21394.27|21393.88|21393.88|0
1649158410000|2022-04-05 11:33:30|21393.92|21393.92|21393.76|21393.76|21393.92|21393.92|21393.72|21393.72|0
1649158420000|2022-04-05 11:33:40|21393.67|21393.67|21393.34|21393.34|21393.67|21393.67|21392.86|21392.86|0
1649158430000|2022-04-05 11:33:50|21393.22|21393.22|21392.92|21392.92|21393.27|21393.27|21392.84|21392.84|0
1649158440000|2022-04-05 11:34:00|21392.95|21392.95|21393.03|21393.03|21393.03|21393.03|21392.81|21392.81|0
1649158450000|2022-04-05 11:34:10|21392.9|21392.9|21392.99|21392.99|21393.01|21393.01|21392.65|21392.65|0
1649158460000|2022-04-05 11:34:20|21393.03|21393.03|21393.22|21393.22|21393.22|21393.22|21392.99|21392.99|0
1649158470000|2022-04-05 11:34:30|21393.24|21393.24|21393.31|21393.31|21393.31|21393.31|21393.05|21393.05|0
1649158480000|2022-04-05 11:34:40|21393.38|21393.38|21393.16|21393.16|21393.38|21393.38|21392.86|21392.86|0
1649158490000|2022-04-05 11:34:50|21393.14|21393.14|21393.25|21393.25|21393.29|21393.29|21393.14|21393.14|0
1649158500000|2022-04-05 11:35:00|21393.19|21393.19|21392.96|21392.96|21393.19|21393.19|21392.83|21392.83|0
1649158510000|2022-04-05 11:35:10|21392.91|21392.91|21393.16|21393.16|21393.26|21393.26|21392.91|21392.91|0
1649158520000|2022-04-05 11:35:20|21393.11|21393.11|21392.72|21392.72|21393.11|21393.11|21392.64|21392.64|0
1649158530000|2022-04-05 11:35:30|21392.85|21392.85|21392.74|21392.74|21392.94|21392.94|21392.69|21392.69|0
1649158540000|2022-04-05 11:35:40|21392.78|21392.78|21392.87|21392.87|21393.05|21393.05|21392.74|21392.74|0
1649158550000|2022-04-05 11:35:50|21393.05|21393.05|21393.35|21393.35|21393.39|21393.39|21393.05|21393.05|0
1649158560000|2022-04-05 11:36:00|21393.42|21393.42|21393.88|21393.88|21394.07|21394.07|21393.42|21393.42|0
1649158570000|2022-04-05 11:36:10|21393.8|21393.8|21394.03|21394.03|21394.12|21394.12|21393.72|21393.72|0
1649158580000|2022-04-05 11:36:20|21393.98|21393.98|21393.68|21393.68|21394.08|21394.08|21393.66|21393.66|0
1649158590000|2022-04-05 11:36:30|21393.49|21393.49|21393.34|21393.34|21393.55|21393.55|21393.3|21393.3|0
1649158600000|2022-04-05 11:36:40|21393.43|21393.43|21393.44|21393.44|21393.61|21393.61|21393.43|21393.43|0
1649158610000|2022-04-05 11:36:50|21393.58|21393.58|21393.78|21393.78|21393.78|21393.78|21393.58|21393.58|0
1649158620000|2022-04-05 11:37:00|21393.9|21393.9|21394.07|21394.07|21394.1|21394.1|21393.78|21393.78|0
1649158630000|2022-04-05 11:37:10|21394.15|21394.15|21394.64|21394.64|21394.64|21394.64|21394.15|21394.15|0
1649158640000|2022-04-05 11:37:20|21394.73|21394.73|21394.51|21394.51|21394.84|21394.84|21394.51|21394.51|0
1649158650000|2022-04-05 11:37:30|21394.43|21394.43|21394.54|21394.54|21394.54|21394.54|21394.3|21394.3|0
1649158660000|2022-04-05 11:37:40|21394.49|21394.49|21393.97|21393.97|21394.49|21394.49|21393.97|21393.97|0
1649158670000|2022-04-05 11:37:50|21394.04|21394.04|21394.73|21394.73|21394.73|21394.73|21394.04|21394.04|0
1649158680000|2022-04-05 11:38:00|21394.55|21394.55|21393.99|21393.99|21394.55|21394.55|21393.95|21393.95|0
1649158690000|2022-04-05 11:38:10|21393.95|21393.95|21393.27|21393.27|21393.95|21393.95|21393.27|21393.27|0
1649158700000|2022-04-05 11:38:20|21393.32|21393.32|21393.67|21393.67|21393.67|21393.67|21393.19|21393.19|0
1649158710000|2022-04-05 11:38:30|21393.81|21393.81|21393.83|21393.83|21393.83|21393.83|21393.81|21393.81|0
1649158720000|2022-04-05 11:38:40|21393.89|21393.89|21393.73|21393.73|21393.89|21393.89|21393.73|21393.73|0
1649158730000|2022-04-05 11:38:50|21393.85|21393.85|21393.66|21393.66|21393.92|21393.92|21393.41|21393.41|0
1649158740000|2022-04-05 11:39:00|21393.61|21393.61|21393.4|21393.4|21393.64|21393.64|21393.18|21393.18|0
1649158750000|2022-04-05 11:39:10|21393.35|21393.35|21393.03|21393.03|21393.35|21393.35|21392.94|21392.94|0
1649158760000|2022-04-05 11:39:20|21392.9|21392.9|21394.46|21394.46|21394.5|21394.5|21392.53|21392.53|0
1649158770000|2022-04-05 11:39:30|21394.72|21394.72|21396.47|21396.47|21396.55|21396.55|21394.72|21394.72|0
1649158780000|2022-04-05 11:39:40|21396.54|21396.54|21398.53|21398.53|21398.53|21398.53|21396.28|21396.28|0
1649158790000|2022-04-05 11:39:50|21398.69|21398.69|21401.68|21401.68|21402.02|21402.02|21398.69|21398.69|0
1649158800000|2022-04-05 11:40:00|21401.81|21401.81|21402.74|21402.74|21402.77|21402.77|21401.81|21401.81|0
1649158810000|2022-04-05 11:40:10|21402.85|21402.85|21403.08|21403.08|21403.2|21403.2|21402.61|21402.61|0
1649158820000|2022-04-05 11:40:20|21403.33|21403.33|21404.13|21404.13|21404.13|21404.13|21403.08|21403.08|0
1649158830000|2022-04-05 11:40:30|21404.08|21404.08|21404.2|21404.2|21404.4|21404.4|21403.92|21403.92|0
1649158840000|2022-04-05 11:40:40|21404.25|21404.25|21404.42|21404.42|21404.42|21404.42|21404.03|21404.03|0
1649158850000|2022-04-05 11:40:50|21404.49|21404.49|21404.65|21404.65|21404.93|21404.93|21404.49|21404.49|0
1649158860000|2022-04-05 11:41:00|21404.55|21404.55|21403.58|21403.58|21404.55|21404.55|21403.58|21403.58|0
1649158870000|2022-04-05 11:41:10|21403.44|21403.44|21403.31|21403.31|21403.92|21403.92|21403.23|21403.23|0
1649158880000|2022-04-05 11:41:20|21403.36|21403.36|21403|21403|21403.5|21403.5|21402.82|21402.82|0
1649158890000|2022-04-05 11:41:30|21403.06|21403.06|21403.49|21403.49|21403.79|21403.79|21403.06|21403.06|0
1649158900000|2022-04-05 11:41:40|21403.58|21403.58|21403.69|21403.69|21403.78|21403.78|21403.58|21403.58|0
1649158910000|2022-04-05 11:41:50|21403.83|21403.83|21403.76|21403.76|21403.83|21403.83|21403.59|21403.59|0
1649158920000|2022-04-05 11:42:00|21403.85|21403.85|21404.13|21404.13|21404.21|21404.21|21403.68|21403.68|0
1649158930000|2022-04-05 11:42:10|21404.17|21404.17|21404.26|21404.26|21404.26|21404.26|21403.97|21403.97|0
1649158940000|2022-04-05 11:42:20|21404.4|21404.4|21404.21|21404.21|21404.72|21404.72|21404.15|21404.15|0
1649158950000|2022-04-05 11:42:30|21404.29|21404.29|21404.19|21404.19|21404.29|21404.29|21404|21404|0
1649158960000|2022-04-05 11:42:40|21404.31|21404.31|21404.56|21404.56|21404.56|21404.56|21404.19|21404.19|0
1649158970000|2022-04-05 11:42:50|21404.6|21404.6|21405|21405|21405.01|21405.01|21404.53|21404.53|0
1649158980000|2022-04-05 11:43:00|21405.23|21405.23|21405.17|21405.17|21405.32|21405.32|21404.86|21404.86|0
1649158990000|2022-04-05 11:43:10|21405.24|21405.24|21406.05|21406.05|21406.05|21406.05|21405.2|21405.2|0
1649159000000|2022-04-05 11:43:20|21406|21406|21406.55|21406.55|21406.55|21406.55|21405.72|21405.72|0
1649159010000|2022-04-05 11:43:30|21406.65|21406.65|21406.21|21406.21|21406.74|21406.74|21406.16|21406.16|0
1649159020000|2022-04-05 11:43:40|21406.29|21406.29|21406.93|21406.93|21406.97|21406.97|21406.29|21406.29|0
1649159030000|2022-04-05 11:43:50|21406.88|21406.88|21406.57|21406.57|21407.03|21407.03|21406.53|21406.53|0
1649159040000|2022-04-05 11:44:00|21406.54|21406.54|21407.08|21407.08|21407.15|21407.15|21406.54|21406.54|0
1649159050000|2022-04-05 11:44:10|21407.46|21407.46|21407.79|21407.79|21407.85|21407.85|21407.41|21407.41|0
1649159060000|2022-04-05 11:44:20|21407.67|21407.67|21407.45|21407.45|21408.05|21408.05|21407.27|21407.27|0
1649159070000|2022-04-05 11:44:30|21407.39|21407.39|21407.34|21407.34|21407.45|21407.45|21407.08|21407.08|0
1649159080000|2022-04-05 11:44:40|21407.07|21407.07|21407.7|21407.7|21407.89|21407.89|21406.83|21406.83|0
1649159090000|2022-04-05 11:44:50|21407.55|21407.55|21407.82|21407.82|21407.82|21407.82|21407.55|21407.55|0
1649159100000|2022-04-05 11:45:00|21407.78|21407.78|21407.56|21407.56|21407.8|21407.8|21407.47|21407.47|0
1649159110000|2022-04-05 11:45:10|21407.75|21407.75|21408.13|21408.13|21408.24|21408.24|21407.58|21407.58|0
1649159120000|2022-04-05 11:45:20|21408.27|21408.27|21408.01|21408.01|21408.27|21408.27|21408.01|21408.01|0
1649159130000|2022-04-05 11:45:30|21407.94|21407.94|21408.18|21408.18|21408.18|21408.18|21407.87|21407.87|0
1649159140000|2022-04-05 11:45:40|21408.01|21408.01|21407.97|21407.97|21408.26|21408.26|21407.92|21407.92|0
1649159150000|2022-04-05 11:45:50|21407.91|21407.91|21407.84|21407.84|21407.95|21407.95|21407.63|21407.63|0
1649159160000|2022-04-05 11:46:00|21407.71|21407.71|21407.7|21407.7|21407.74|21407.74|21407.62|21407.62|0
1649159170000|2022-04-05 11:46:10|21407.52|21407.52|21407.4|21407.4|21407.64|21407.64|21407.26|21407.26|0
1649159180000|2022-04-05 11:46:20|21407.27|21407.27|21407.28|21407.28|21407.44|21407.44|21407.27|21407.27|0
1649159190000|2022-04-05 11:46:30|21407.25|21407.25|21407.29|21407.29|21407.4|21407.4|21407.25|21407.25|0
1649159200000|2022-04-05 11:46:40|21407.16|21407.16|21407.12|21407.12|21407.65|21407.65|21407.12|21407.12|0
1649159210000|2022-04-05 11:46:50|21407.05|21407.05|21407.03|21407.03|21407.28|21407.28|21406.95|21406.95|0
1649159220000|2022-04-05 11:47:00|21406.91|21406.91|21406.89|21406.89|21406.91|21406.91|21406.75|21406.75|0
1649159230000|2022-04-05 11:47:10|21406.82|21406.82|21406.92|21406.92|21406.92|21406.92|21406.7|21406.7|0
1649159240000|2022-04-05 11:47:20|21406.87|21406.87|21407.61|21407.61|21407.61|21407.61|21406.76|21406.76|0
1649159250000|2022-04-05 11:47:30|21407.5|21407.5|21407.29|21407.29|21407.55|21407.55|21407.29|21407.29|0
1649159260000|2022-04-05 11:47:40|21407.42|21407.42|21407.68|21407.68|21407.68|21407.68|21407.42|21407.42|0
1649159270000|2022-04-05 11:47:50|21407.7|21407.7|21407.79|21407.79|21407.79|21407.79|21407.42|21407.42|0
1649159280000|2022-04-05 11:48:00|21407.7|21407.7|21407.47|21407.47|21407.7|21407.7|21407.41|21407.41|0
1649159290000|2022-04-05 11:48:10|21407.49|21407.49|21405.92|21405.92|21407.6|21407.6|21405.92|21405.92|0
1649159300000|2022-04-05 11:48:20|21405.86|21405.86|21406.14|21406.14|21406.28|21406.28|21405.82|21405.82|0
1649159310000|2022-04-05 11:48:30|21406.11|21406.11|21406.21|21406.21|21406.21|21406.21|21405.93|21405.93|0
1649159320000|2022-04-05 11:48:40|21406.15|21406.15|21406.22|21406.22|21406.22|21406.22|21405.8|21405.8|0
1649159330000|2022-04-05 11:48:50|21406.25|21406.25|21406.38|21406.38|21406.38|21406.38|21406.11|21406.11|0
1649159340000|2022-04-05 11:49:00|21406.44|21406.44|21407.51|21407.51|21407.51|21407.51|21406.44|21406.44|0
1649159350000|2022-04-05 11:49:10|21407.55|21407.55|21407.07|21407.07|21407.55|21407.55|21407.07|21407.07|0
1649159360000|2022-04-05 11:49:20|21407.03|21407.03|21407.49|21407.49|21407.55|21407.55|21407.03|21407.03|0
1649159370000|2022-04-05 11:49:30|21407.38|21407.38|21407.13|21407.13|21407.38|21407.38|21407.13|21407.13|0
1649159380000|2022-04-05 11:49:40|21407.08|21407.08|21406.74|21406.74|21407.08|21407.08|21406.51|21406.51|0
1649159390000|2022-04-05 11:49:50|21406.79|21406.79|21407.56|21407.56|21407.56|21407.56|21406.79|21406.79|0
1649159400000|2022-04-05 11:50:00|21407.68|21407.68|21408.27|21408.27|21408.32|21408.32|21407.68|21407.68|0
1649159410000|2022-04-05 11:50:10|21408.59|21408.59|21409.05|21409.05|21409.16|21409.16|21408.32|21408.32|0
1649159420000|2022-04-05 11:50:20|21409.12|21409.12|21409.07|21409.07|21409.28|21409.28|21409.07|21409.07|0
1649159430000|2022-04-05 11:50:30|21409.02|21409.02|21409.58|21409.58|21409.62|21409.62|21409.02|21409.02|0
1649159440000|2022-04-05 11:50:40|21409.5|21409.5|21409.33|21409.33|21409.5|21409.5|21409.26|21409.26|0
1649159450000|2022-04-05 11:50:50|21409.39|21409.39|21409.32|21409.32|21409.59|21409.59|21409.26|21409.26|0
1649159460000|2022-04-05 11:51:00|21409.24|21409.24|21408.7|21408.7|21409.24|21409.24|21408.69|21408.69|0
1649159470000|2022-04-05 11:51:10|21408.62|21408.62|21408.64|21408.64|21408.88|21408.88|21408.62|21408.62|0
1649159480000|2022-04-05 11:51:20|21408.57|21408.57|21408.51|21408.51|21408.68|21408.68|21408.51|21408.51|0
1649159490000|2022-04-05 11:51:30|21408.48|21408.48|21408.24|21408.24|21408.61|21408.61|21408.06|21408.06|0
1649159500000|2022-04-05 11:51:40|21408.2|21408.2|21408.38|21408.38|21408.46|21408.46|21408.2|21408.2|0
1649159510000|2022-04-05 11:51:50|21408.67|21408.67|21408.82|21408.82|21408.93|21408.93|21408.61|21408.61|0
1649159520000|2022-04-05 11:52:00|21408.89|21408.89|21408.32|21408.32|21409.08|21409.08|21408.32|21408.32|0
1649159530000|2022-04-05 11:52:10|21408.27|21408.27|21407.17|21407.17|21408.34|21408.34|21407.06|21407.06|0
1649159540000|2022-04-05 11:52:20|21407.51|21407.51|21407.62|21407.62|21407.67|21407.67|21407.18|21407.18|0
1649159550000|2022-04-05 11:52:30|21407.79|21407.79|21407.56|21407.56|21408|21408|21407.56|21407.56|0
1649159560000|2022-04-05 11:52:40|21407.51|21407.51|21407.53|21407.53|21407.53|21407.53|21407.46|21407.46|0
1649159570000|2022-04-05 11:52:50|21407.45|21407.45|21407.34|21407.34|21407.45|21407.45|21407.34|21407.34|0
1649159580000|2022-04-05 11:53:00|21407.38|21407.38|21407.3|21407.3|21407.8|21407.8|21407.3|21407.3|0
1649159590000|2022-04-05 11:53:10|21407.41|21407.41|21408.37|21408.37|21408.48|21408.48|21407.35|21407.35|0
1649159600000|2022-04-05 11:53:20|21408.29|21408.29|21407.82|21407.82|21408.29|21408.29|21407.7|21407.7|0
1649159610000|2022-04-05 11:53:30|21407.76|21407.76|21407.62|21407.62|21407.87|21407.87|21407.62|21407.62|0
1649159620000|2022-04-05 11:53:40|21407.53|21407.53|21407.81|21407.81|21407.85|21407.85|21407.4|21407.4|0
1649159630000|2022-04-05 11:53:50|21407.83|21407.83|21408.2|21408.2|21408.2|21408.2|21407.8|21407.8|0
1649159640000|2022-04-05 11:54:00|21408.08|21408.08|21408.08|21408.08|21408.43|21408.43|21408.08|21408.08|0
1649159650000|2022-04-05 11:54:10|21407.93|21407.93|21408.1|21408.1|21408.1|21408.1|21407.72|21407.72|0
1649159660000|2022-04-05 11:54:20|21408.06|21408.06|21408.78|21408.78|21408.85|21408.85|21408.06|21408.06|0
1649159670000|2022-04-05 11:54:30|21408.71|21408.71|21408.99|21408.99|21408.99|21408.99|21408.64|21408.64|0
1649159680000|2022-04-05 11:54:40|21409.27|21409.27|21409.18|21409.18|21409.31|21409.31|21409|21409|0
1649159690000|2022-04-05 11:54:50|21409.29|21409.29|21409.14|21409.14|21409.35|21409.35|21409.09|21409.09|0
1649159700000|2022-04-05 11:55:00|21409.26|21409.26|21409.26|21409.26|21409.4|21409.4|21408.85|21408.85|0
1649159710000|2022-04-05 11:55:10|21409.3|21409.3|21409.65|21409.65|21409.67|21409.67|21409.28|21409.28|0
1649159720000|2022-04-05 11:55:20|21409.64|21409.64|21410.07|21410.07|21410.1|21410.1|21409.64|21409.64|0
1649159730000|2022-04-05 11:55:30|21410.09|21410.09|21409.48|21409.48|21410.15|21410.15|21409.48|21409.48|0
1649159740000|2022-04-05 11:55:40|21409.43|21409.43|21409.26|21409.26|21409.43|21409.43|21409.17|21409.17|0
1649159750000|2022-04-05 11:55:50|21409.22|21409.22|21409.48|21409.48|21409.48|21409.48|21409.11|21409.11|0
1649159760000|2022-04-05 11:56:00|21409.4|21409.4|21409.89|21409.89|21409.89|21409.89|21409.38|21409.38|0
1649159770000|2022-04-05 11:56:10|21409.95|21409.95|21409.43|21409.43|21410.01|21410.01|21409.16|21409.16|0
1649159780000|2022-04-05 11:56:20|21409.65|21409.65|21409.53|21409.53|21409.84|21409.84|21409.53|21409.53|0
1649159790000|2022-04-05 11:56:30|21409.74|21409.74|21409.44|21409.44|21409.88|21409.88|21409.4|21409.4|0
1649159800000|2022-04-05 11:56:40|21409.52|21409.52|21409.41|21409.41|21409.52|21409.52|21409.22|21409.22|0
1649159810000|2022-04-05 11:56:50|21409.51|21409.51|21409.4|21409.4|21409.55|21409.55|21409.4|21409.4|0
1649159820000|2022-04-05 11:57:00|21409.27|21409.27|21408.6|21408.6|21409.44|21409.44|21408.51|21408.51|0
1649159830000|2022-04-05 11:57:10|21408.57|21408.57|21408.43|21408.43|21408.91|21408.91|21408.43|21408.43|0
1649159840000|2022-04-05 11:57:20|21408.45|21408.45|21408.78|21408.78|21408.78|21408.78|21408.41|21408.41|0
1649159850000|2022-04-05 11:57:30|21408.71|21408.71|21408.23|21408.23|21408.72|21408.72|21408.23|21408.23|0
1649159860000|2022-04-05 11:57:40|21408.3|21408.3|21408.39|21408.39|21408.44|21408.44|21408.23|21408.23|0
1649159870000|2022-04-05 11:57:50|21408.45|21408.45|21408.53|21408.53|21408.8|21408.8|21408.45|21408.45|0
1649159880000|2022-04-05 11:58:00|21408.4|21408.4|21408.31|21408.31|21408.73|21408.73|21408.27|21408.27|0
1649159890000|2022-04-05 11:58:10|21408.35|21408.35|21408.4|21408.4|21408.47|21408.47|21408.33|21408.33|0
1649159900000|2022-04-05 11:58:20|21408.36|21408.36|21408.47|21408.47|21408.47|21408.47|21408.36|21408.36|0
1649159910000|2022-04-05 11:58:30|21408.54|21408.54|21408.53|21408.53|21408.78|21408.78|21408.43|21408.43|0
1649159920000|2022-04-05 11:58:40|21408.68|21408.68|21409.03|21409.03|21409.18|21409.18|21408.68|21408.68|0
1649159930000|2022-04-05 11:58:50|21409.06|21409.06|21408.99|21408.99|21409.42|21409.42|21408.99|21408.99|0
1649159940000|2022-04-05 11:59:00|21409.01|21409.01|21408.94|21408.94|21409.13|21409.13|21408.94|21408.94|0
1649159950000|2022-04-05 11:59:10|21408.88|21408.88|21408.43|21408.43|21408.96|21408.96|21408.43|21408.43|0
1649159960000|2022-04-05 11:59:20|21408.38|21408.38|21408.74|21408.74|21408.77|21408.77|21408.32|21408.32|0
1649159970000|2022-04-05 11:59:30|21408.79|21408.79|21409.2|21409.2|21409.38|21409.38|21408.79|21408.79|0
1649159980000|2022-04-05 11:59:40|21409.17|21409.17|21409.19|21409.19|21409.22|21409.22|21409.1|21409.1|0
1649159990000|2022-04-05 11:59:50|21409.13|21409.13|21409.03|21409.03|21409.36|21409.36|21408.89|21408.89|0
1649160000000|2022-04-05 12:00:00|21409.11|21409.11|21408.73|21408.73|21409.37|21409.37|21408.73|21408.73|0
1649160010000|2022-04-05 12:00:10|21408.68|21408.68|21408.64|21408.64|21408.85|21408.85|21408.64|21408.64|0
1649160020000|2022-04-05 12:00:20|21408.42|21408.42|21408.32|21408.32|21408.42|21408.42|21408.25|21408.25|0
1649160030000|2022-04-05 12:00:30|21408.38|21408.38|21408.21|21408.21|21408.38|21408.38|21408.21|21408.21|0
1649160040000|2022-04-05 12:00:40|21408.28|21408.28|21408.46|21408.46|21408.46|21408.46|21408.25|21408.25|0
1649160050000|2022-04-05 12:00:50|21408.42|21408.42|21408.53|21408.53|21408.55|21408.55|21408.42|21408.42|0
1649160060000|2022-04-05 12:01:00|21408.5|21408.5|21408.55|21408.55|21408.84|21408.84|21408.42|21408.42|0
1649160070000|2022-04-05 12:01:10|21408.37|21408.37|21408.42|21408.42|21408.59|21408.59|21408.28|21408.28|0
1649160080000|2022-04-05 12:01:20|21408.33|21408.33|21408.25|21408.25|21408.33|21408.33|21408.23|21408.23|0
1649160090000|2022-04-05 12:01:30|21408.19|21408.19|21408.96|21408.96|21408.96|21408.96|21408.19|21408.19|0
1649160100000|2022-04-05 12:01:40|21409|21409|21409.81|21409.81|21409.81|21409.81|21408.87|21408.87|0
1649160110000|2022-04-05 12:01:50|21409.88|21409.88|21410.54|21410.54|21410.56|21410.56|21409.88|21409.88|0
1649160120000|2022-04-05 12:02:00|21410.65|21410.65|21410.86|21410.86|21410.91|21410.91|21410.65|21410.65|0
1649160130000|2022-04-05 12:02:10|21410.91|21410.91|21410.54|21410.54|21410.94|21410.94|21410.52|21410.52|0
1649160140000|2022-04-05 12:02:20|21410.4|21410.4|21410.76|21410.76|21410.86|21410.86|21410.36|21410.36|0
1649160150000|2022-04-05 12:02:30|21410.82|21410.82|21410.84|21410.84|21410.84|21410.84|21410.77|21410.77|0
1649160160000|2022-04-05 12:02:40|21410.82|21410.82|21410.63|21410.63|21410.89|21410.89|21410.46|21410.46|0
1649160170000|2022-04-05 12:02:50|21410.65|21410.65|21411.05|21411.05|21411.05|21411.05|21410.65|21410.65|0
1649160180000|2022-04-05 12:03:00|21411.08|21411.08|21410.34|21410.34|21411.08|21411.08|21410.31|21410.31|0
1649160190000|2022-04-05 12:03:10|21410.27|21410.27|21410.4|21410.4|21410.4|21410.4|21410.27|21410.27|0
1649160200000|2022-04-05 12:03:20|21410.35|21410.35|21410.35|21410.35|21410.39|21410.39|21410.35|21410.35|0
1649160210000|2022-04-05 12:03:30|21410.27|21410.27|21410.37|21410.37|21410.46|21410.46|21410.27|21410.27|0
1649160220000|2022-04-05 12:03:40|21410.42|21410.42|21410.65|21410.65|21410.65|21410.65|21410.42|21410.42|0
1649160230000|2022-04-05 12:03:50|21410.72|21410.72|21410.72|21410.72|21410.72|21410.72|21410.72|21410.72|0
1649160240000|2022-04-05 12:04:00|21410.76|21410.76|21410.61|21410.61|21410.8|21410.8|21410.51|21410.51|0
1649160250000|2022-04-05 12:04:10|21410.76|21410.76|21410.67|21410.67|21410.76|21410.76|21410.39|21410.39|0
1649160260000|2022-04-05 12:04:20|21410.71|21410.71|21410.47|21410.47|21410.78|21410.78|21410.42|21410.42|0
1649160270000|2022-04-05 12:04:30|21410.37|21410.37|21410.11|21410.11|21410.42|21410.42|21410.11|21410.11|0
1649160280000|2022-04-05 12:04:40|21410.19|21410.19|21409.99|21409.99|21410.32|21410.32|21409.79|21409.79|0
1649160290000|2022-04-05 12:04:50|21410.05|21410.05|21409.61|21409.61|21410.05|21410.05|21409.52|21409.52|0
1649160300000|2022-04-05 12:05:00|21409.68|21409.68|21410.1|21410.1|21410.19|21410.19|21409.68|21409.68|0
1649160310000|2022-04-05 12:05:10|21409.95|21409.95|21409.75|21409.75|21409.95|21409.95|21409.72|21409.72|0
1649160320000|2022-04-05 12:05:20|21409.71|21409.71|21409.55|21409.55|21409.71|21409.71|21409.41|21409.41|0
1649160330000|2022-04-05 12:05:30|21409.61|21409.61|21409.86|21409.86|21409.86|21409.86|21409.45|21409.45|0
1649160340000|2022-04-05 12:05:40|21410.04|21410.04|21410.4|21410.4|21410.4|21410.4|21409.99|21409.99|0
1649160350000|2022-04-05 12:05:50|21410.46|21410.46|21410.94|21410.94|21411.05|21411.05|21410.46|21410.46|0
1649160360000|2022-04-05 12:06:00|21410.99|21410.99|21411.07|21411.07|21411.21|21411.21|21410.99|21410.99|0
1649160370000|2022-04-05 12:06:10|21411.2|21411.2|21411.04|21411.04|21411.2|21411.2|21410.8|21410.8|0
1649160380000|2022-04-05 12:06:20|21411.09|21411.09|21410.22|21410.22|21411.09|21411.09|21410.14|21410.14|0
1649160390000|2022-04-05 12:06:30|21410.19|21410.19|21409.44|21409.44|21410.19|21410.19|21409.44|21409.44|0
1649160400000|2022-04-05 12:06:40|21409.56|21409.56|21409.69|21409.69|21409.85|21409.85|21409.56|21409.56|0
1649160410000|2022-04-05 12:06:50|21409.76|21409.76|21410.04|21410.04|21410.22|21410.22|21409.76|21409.76|0
1649160420000|2022-04-05 12:07:00|21410|21410|21410.09|21410.09|21410.13|21410.13|21409.69|21409.69|0
1649160430000|2022-04-05 12:07:10|21410.05|21410.05|21410.1|21410.1|21410.41|21410.41|21409.97|21409.97|0
1649160440000|2022-04-05 12:07:20|21410.15|21410.15|21410.5|21410.5|21410.54|21410.54|21410.15|21410.15|0
1649160450000|2022-04-05 12:07:30|21410.4|21410.4|21410.28|21410.28|21410.63|21410.63|21410.19|21410.19|0
1649160460000|2022-04-05 12:07:40|21410.24|21410.24|21410.64|21410.64|21410.64|21410.64|21410.22|21410.22|0
1649160470000|2022-04-05 12:07:50|21410.7|21410.7|21410.54|21410.54|21410.7|21410.7|21410.36|21410.36|0
1649160480000|2022-04-05 12:08:00|21410.4|21410.4|21410.04|21410.04|21410.62|21410.62|21410.04|21410.04|0
1649160490000|2022-04-05 12:08:10|21409.94|21409.94|21410.02|21410.02|21410.09|21410.09|21409.94|21409.94|0
1649160500000|2022-04-05 12:08:20|21409.98|21409.98|21409.69|21409.69|21409.98|21409.98|21409.4|21409.4|0
1649160510000|2022-04-05 12:08:30|21409.61|21409.61|21409.23|21409.23|21409.63|21409.63|21409.23|21409.23|0
1649160520000|2022-04-05 12:08:40|21409.32|21409.32|21409.09|21409.09|21409.32|21409.32|21409.04|21409.04|0
1649160530000|2022-04-05 12:08:50|21409|21409|21408.74|21408.74|21409.23|21409.23|21408.67|21408.67|0
1649160540000|2022-04-05 12:09:00|21408.88|21408.88|21408.52|21408.52|21408.88|21408.88|21408.52|21408.52|0
1649160550000|2022-04-05 12:09:10|21408.56|21408.56|21407.88|21407.88|21408.56|21408.56|21407.86|21407.86|0
1649160560000|2022-04-05 12:09:20|21407.97|21407.97|21407.69|21407.69|21407.97|21407.97|21407.57|21407.57|0
1649160570000|2022-04-05 12:09:30|21407.75|21407.75|21407.37|21407.37|21407.75|21407.75|21407.32|21407.32|0
1649160580000|2022-04-05 12:09:40|21407.22|21407.22|21407.91|21407.91|21407.91|21407.91|21407.16|21407.16|0
1649160590000|2022-04-05 12:09:50|21407.82|21407.82|21407.43|21407.43|21407.82|21407.82|21407.43|21407.43|0
1649160600000|2022-04-05 12:10:00|21407.3|21407.3|21406.7|21406.7|21407.37|21407.37|21406.67|21406.67|0
1649160610000|2022-04-05 12:10:10|21406.81|21406.81|21407.39|21407.39|21407.65|21407.65|21406.81|21406.81|0
1649160620000|2022-04-05 12:10:20|21407.48|21407.48|21407.09|21407.09|21407.77|21407.77|21407.09|21407.09|0
1649160630000|2022-04-05 12:10:30|21407.07|21407.07|21407.58|21407.58|21407.61|21407.61|21407.02|21407.02|0
1649160640000|2022-04-05 12:10:40|21407.62|21407.62|21407.12|21407.12|21407.62|21407.62|21406.97|21406.97|0
1649160650000|2022-04-05 12:10:50|21406.8|21406.8|21406.47|21406.47|21406.8|21406.8|21406.47|21406.47|0
1649160660000|2022-04-05 12:11:00|21406.55|21406.55|21405.99|21405.99|21406.55|21406.55|21405.6|21405.6|0
1649160670000|2022-04-05 12:11:10|21406.09|21406.09|21406.9|21406.9|21406.92|21406.92|21405.99|21405.99|0
1649160680000|2022-04-05 12:11:20|21406.73|21406.73|21406.33|21406.33|21406.73|21406.73|21406.33|21406.33|0
1649160690000|2022-04-05 12:11:30|21406.14|21406.14|21405.99|21405.99|21406.16|21406.16|21405.99|21405.99|0
1649160700000|2022-04-05 12:11:40|21405.81|21405.81|21405.94|21405.94|21405.99|21405.99|21405.69|21405.69|0
1649160710000|2022-04-05 12:11:50|21405.99|21405.99|21405.9|21405.9|21406.12|21406.12|21405.85|21405.85|0
1649160720000|2022-04-05 12:12:00|21405.65|21405.65|21405.59|21405.59|21405.7|21405.7|21405.26|21405.26|0
1649160730000|2022-04-05 12:12:10|21405.74|21405.74|21405.39|21405.39|21405.78|21405.78|21405.34|21405.34|0
1649160740000|2022-04-05 12:12:20|21405.45|21405.45|21405.46|21405.46|21405.63|21405.63|21405.25|21405.25|0
1649160750000|2022-04-05 12:12:30|21405.33|21405.33|21405.35|21405.35|21405.55|21405.55|21405.31|21405.31|0
1649160760000|2022-04-05 12:12:40|21405.48|21405.48|21405.74|21405.74|21405.74|21405.74|21405.4|21405.4|0
1649160770000|2022-04-05 12:12:50|21405.8|21405.8|21405.94|21405.94|21405.94|21405.94|21405.65|21405.65|0
1649160780000|2022-04-05 12:13:00|21405.78|21405.78|21405.96|21405.96|21405.96|21405.96|21405.75|21405.75|0
1649160790000|2022-04-05 12:13:10|21405.77|21405.77|21405.91|21405.91|21406.21|21406.21|21405.77|21405.77|0
1649160800000|2022-04-05 12:13:20|21405.84|21405.84|21405.5|21405.5|21405.91|21405.91|21405.5|21405.5|0
1649160810000|2022-04-05 12:13:30|21405.43|21405.43|21405.34|21405.34|21405.46|21405.46|21405.32|21405.32|0
1649160820000|2022-04-05 12:13:40|21405.29|21405.29|21405.02|21405.02|21405.29|21405.29|21404.93|21404.93|0
1649160830000|2022-04-05 12:13:50|21404.95|21404.95|21405.18|21405.18|21405.18|21405.18|21404.95|21404.95|0
1649160840000|2022-04-05 12:14:00|21405.04|21405.04|21405|21405|21405.26|21405.26|21404.73|21404.73|0
1649160850000|2022-04-05 12:14:10|21404.95|21404.95|21404.53|21404.53|21404.95|21404.95|21404.39|21404.39|0
1649160860000|2022-04-05 12:14:20|21404.57|21404.57|21404.68|21404.68|21404.95|21404.95|21404.56|21404.56|0
1649160870000|2022-04-05 12:14:30|21404.59|21404.59|21404.12|21404.12|21404.77|21404.77|21404.12|21404.12|0
1649160880000|2022-04-05 12:14:40|21404.27|21404.27|21404.22|21404.22|21404.3|21404.3|21404.04|21404.04|0
1649160890000|2022-04-05 12:14:50|21404.3|21404.3|21404.47|21404.47|21404.47|21404.47|21404.27|21404.27|0
1649160900000|2022-04-05 12:15:00|21404.81|21404.81|21404.76|21404.76|21404.82|21404.82|21404.51|21404.51|0
1649160910000|2022-04-05 12:15:10|21404.67|21404.67|21404.69|21404.69|21404.84|21404.84|21404.58|21404.58|0
1649160920000|2022-04-05 12:15:20|21404.78|21404.78|21404.69|21404.69|21404.86|21404.86|21404.64|21404.64|0
1649160930000|2022-04-05 12:15:30|21404.74|21404.74|21405.27|21405.27|21405.27|21405.27|21404.74|21404.74|0
1649160940000|2022-04-05 12:15:40|21405.35|21405.35|21405.6|21405.6|21405.6|21405.6|21405.35|21405.35|0
1649160950000|2022-04-05 12:15:50|21405.45|21405.45|21405.51|21405.51|21405.61|21405.61|21405.37|21405.37|0
1649160960000|2022-04-05 12:16:00|21405.61|21405.61|21404.09|21404.09|21405.61|21405.61|21404.09|21404.09|0
1649160970000|2022-04-05 12:16:10|21404.01|21404.01|21403.09|21403.09|21404.17|21404.17|21402.76|21402.76|0
1649160980000|2022-04-05 12:16:20|21403|21403|21401.45|21401.45|21403|21403|21401.45|21401.45|0
1649160990000|2022-04-05 12:16:30|21401.56|21401.56|21401.09|21401.09|21401.56|21401.56|21401.09|21401.09|0
1649161000000|2022-04-05 12:16:40|21401.2|21401.2|21401.18|21401.18|21401.2|21401.2|21400.8|21400.8|0
1649161010000|2022-04-05 12:16:50|21401.24|21401.24|21401.51|21401.51|21401.51|21401.51|21401.24|21401.24|0
1649161020000|2022-04-05 12:17:00|21401.36|21401.36|21400.95|21400.95|21401.62|21401.62|21400.95|21400.95|0
1649161030000|2022-04-05 12:17:10|21400.9|21400.9|21401.36|21401.36|21401.38|21401.38|21400.9|21400.9|0
1649161040000|2022-04-05 12:17:20|21401.32|21401.32|21401.74|21401.74|21401.79|21401.79|21401.32|21401.32|0
1649161050000|2022-04-05 12:17:30|21401.8|21401.8|21401.93|21401.93|21401.98|21401.98|21401.8|21401.8|0
1649161060000|2022-04-05 12:17:40|21402.07|21402.07|21402.71|21402.71|21402.73|21402.73|21402.07|21402.07|0
1649161070000|2022-04-05 12:17:50|21402.62|21402.62|21402.83|21402.83|21402.84|21402.84|21402.44|21402.44|0
1649161080000|2022-04-05 12:18:00|21402.78|21402.78|21403.02|21403.02|21403.13|21403.13|21402.72|21402.72|0
1649161090000|2022-04-05 12:18:10|21403.36|21403.36|21403.62|21403.62|21403.62|21403.62|21403.28|21403.28|0
1649161100000|2022-04-05 12:18:20|21403.68|21403.68|21403.74|21403.74|21403.74|21403.74|21403.68|21403.68|0
1649161110000|2022-04-05 12:18:30|21403.46|21403.46|21403.53|21403.53|21403.59|21403.59|21403.46|21403.46|0
1649161120000|2022-04-05 12:18:40|21403.58|21403.58|21403.8|21403.8|21403.8|21403.8|21403.36|21403.36|0
1649161130000|2022-04-05 12:18:50|21403.73|21403.73|21403.5|21403.5|21403.98|21403.98|21403.45|21403.45|0
1649161140000|2022-04-05 12:19:00|21403.26|21403.26|21403.75|21403.75|21403.75|21403.75|21403.2|21403.2|0
1649161150000|2022-04-05 12:19:10|21403.78|21403.78|21404.13|21404.13|21404.14|21404.14|21403.78|21403.78|0
1649161160000|2022-04-05 12:19:20|21404.07|21404.07|21404.36|21404.36|21404.36|21404.36|21403.94|21403.94|0
1649161170000|2022-04-05 12:19:30|21404.41|21404.41|21404.2|21404.2|21404.44|21404.44|21404.2|21404.2|0
1649161180000|2022-04-05 12:19:40|21404.35|21404.35|21403.84|21403.84|21404.39|21404.39|21403.84|21403.84|0
1649161190000|2022-04-05 12:19:50|21403.93|21403.93|21403.67|21403.67|21404.29|21404.29|21403.67|21403.67|0
1649161200000|2022-04-05 12:20:00|21403.75|21403.75|21403.54|21403.54|21403.8|21403.8|21403.5|21403.5|0
1649161210000|2022-04-05 12:20:10|21403.59|21403.59|21403.5|21403.5|21403.66|21403.66|21403.46|21403.46|0
1649161220000|2022-04-05 12:20:20|21403.58|21403.58|21404.01|21404.01|21404.01|21404.01|21403.52|21403.52|0
1649161230000|2022-04-05 12:20:30|21403.94|21403.94|21404.22|21404.22|21404.26|21404.26|21403.9|21403.9|0
1649161240000|2022-04-05 12:20:40|21404.28|21404.28|21403.6|21403.6|21404.28|21404.28|21403.54|21403.54|0
1649161250000|2022-04-05 12:20:50|21403.57|21403.57|21404.19|21404.19|21404.23|21404.23|21403.47|21403.47|0
1649161260000|2022-04-05 12:21:00|21404.24|21404.24|21403.91|21403.91|21404.25|21404.25|21403.91|21403.91|0
1649161270000|2022-04-05 12:21:10|21403.86|21403.86|21403.67|21403.67|21403.91|21403.91|21403.37|21403.37|0
1649161280000|2022-04-05 12:21:20|21403.62|21403.62|21403.48|21403.48|21403.82|21403.82|21403.44|21403.44|0
1649161290000|2022-04-05 12:21:30|21403.57|21403.57|21403.99|21403.99|21403.99|21403.99|21403.5|21403.5|0
1649161300000|2022-04-05 12:21:40|21403.93|21403.93|21404.15|21404.15|21404.27|21404.27|21403.85|21403.85|0
1649161310000|2022-04-05 12:21:50|21404.22|21404.22|21404.43|21404.43|21404.47|21404.47|21404.22|21404.22|0
1649161320000|2022-04-05 12:22:00|21404.64|21404.64|21404.73|21404.73|21404.89|21404.89|21404.56|21404.56|0
1649161330000|2022-04-05 12:22:10|21404.78|21404.78|21404.53|21404.53|21404.78|21404.78|21404.38|21404.38|0
1649161340000|2022-04-05 12:22:20|21404.38|21404.38|21404.25|21404.25|21404.48|21404.48|21404.17|21404.17|0
1649161350000|2022-04-05 12:22:30|21404.46|21404.46|21404.94|21404.94|21404.99|21404.99|21404.42|21404.42|0
1649161360000|2022-04-05 12:22:40|21404.87|21404.87|21404.92|21404.92|21404.92|21404.92|21404.77|21404.77|0
1649161370000|2022-04-05 12:22:50|21405|21405|21405|21405|21405.29|21405.29|21405|21405|0
1649161380000|2022-04-05 12:23:00|21404.88|21404.88|21405.21|21405.21|21405.21|21405.21|21404.78|21404.78|0
1649161390000|2022-04-05 12:23:10|21405.11|21405.11|21405.06|21405.06|21405.14|21405.14|21404.85|21404.85|0
1649161400000|2022-04-05 12:23:20|21405.01|21405.01|21404.83|21404.83|21405.08|21405.08|21404.83|21404.83|0
1649161410000|2022-04-05 12:23:30|21404.86|21404.86|21405.03|21405.03|21405.03|21405.03|21404.76|21404.76|0
1649161420000|2022-04-05 12:23:40|21404.96|21404.96|21404.82|21404.82|21404.98|21404.98|21404.8|21404.8|0
1649161430000|2022-04-05 12:23:50|21404.84|21404.84|21405.1|21405.1|21405.2|21405.2|21404.79|21404.79|0
1649161440000|2022-04-05 12:24:00|21405.25|21405.25|21405.68|21405.68|21405.75|21405.75|21405.25|21405.25|0
1649161450000|2022-04-05 12:24:10|21405.73|21405.73|21405.89|21405.89|21405.9|21405.9|21405.73|21405.73|0
1649161460000|2022-04-05 12:24:20|21406.05|21406.05|21406.06|21406.06|21406.57|21406.57|21406|21406|0
1649161470000|2022-04-05 12:24:30|21405.95|21405.95|21401.52|21401.52|21406.01|21406.01|21401.52|21401.52|0
1649161480000|2022-04-05 12:24:40|21401.62|21401.62|21401.39|21401.39|21401.96|21401.96|21401.34|21401.34|0
1649161490000|2022-04-05 12:24:50|21401.3|21401.3|21400.63|21400.63|21401.48|21401.48|21400.51|21400.51|0
1649161500000|2022-04-05 12:25:00|21400.48|21400.48|21400.02|21400.02|21400.75|21400.75|21400.02|21400.02|0
1649161510000|2022-04-05 12:25:10|21400.14|21400.14|21399.66|21399.66|21400.49|21400.49|21399.59|21399.59|0
1649161520000|2022-04-05 12:25:20|21399.74|21399.74|21399.76|21399.76|21399.99|21399.99|21399.74|21399.74|0
1649161530000|2022-04-05 12:25:30|21399.71|21399.71|21399.99|21399.99|21399.99|21399.99|21399.61|21399.61|0
1649161540000|2022-04-05 12:25:40|21399.45|21399.45|21399.19|21399.19|21399.58|21399.58|21399.19|21399.19|0
1649161550000|2022-04-05 12:25:50|21399.12|21399.12|21399.22|21399.22|21399.24|21399.24|21399.12|21399.12|0
1649161560000|2022-04-05 12:26:00|21399.19|21399.19|21399|21399|21399.19|21399.19|21398.48|21398.48|0
1649161570000|2022-04-05 12:26:10|21399.13|21399.13|21398.61|21398.61|21399.13|21399.13|21398.61|21398.61|0
1649161580000|2022-04-05 12:26:20|21398.55|21398.55|21398.14|21398.14|21398.55|21398.55|21398.14|21398.14|0
1649161590000|2022-04-05 12:26:30|21398.09|21398.09|21397.98|21397.98|21398.24|21398.24|21397.98|21397.98|0
1649161600000|2022-04-05 12:26:40|21398.05|21398.05|21398.17|21398.17|21398.17|21398.17|21397.96|21397.96|0
1649161610000|2022-04-05 12:26:50|21398.21|21398.21|21398.01|21398.01|21398.46|21398.46|21397.96|21397.96|0
1649161620000|2022-04-05 12:27:00|21398.11|21398.11|21398.15|21398.15|21398.5|21398.5|21398.02|21398.02|0
1649161630000|2022-04-05 12:27:10|21398.06|21398.06|21398.21|21398.21|21398.25|21398.25|21397.94|21397.94|0
1649161640000|2022-04-05 12:27:20|21398.14|21398.14|21397.41|21397.41|21398.14|21398.14|21397.41|21397.41|0
1649161650000|2022-04-05 12:27:30|21397.38|21397.38|21396.68|21396.68|21397.43|21397.43|21396.4|21396.4|0
1649161660000|2022-04-05 12:27:40|21396.73|21396.73|21396.69|21396.69|21396.73|21396.73|21396.61|21396.61|0
1649161670000|2022-04-05 12:27:50|21396.73|21396.73|21396.29|21396.29|21396.73|21396.73|21396.29|21396.29|0
1649161680000|2022-04-05 12:28:00|21396.18|21396.18|21396.05|21396.05|21396.23|21396.23|21395.94|21395.94|0
1649161690000|2022-04-05 12:28:10|21396.2|21396.2|21396.3|21396.3|21396.3|21396.3|21395.99|21395.99|0
1649161700000|2022-04-05 12:28:20|21396.41|21396.41|21396.3|21396.3|21396.54|21396.54|21396.16|21396.16|0
1649161710000|2022-04-05 12:28:30|21396.2|21396.2|21395.56|21395.56|21396.2|21396.2|21395.48|21395.48|0
1649161720000|2022-04-05 12:28:40|21395.53|21395.53|21395.43|21395.43|21395.53|21395.53|21395.25|21395.25|0
1649161730000|2022-04-05 12:28:50|21395.34|21395.34|21395.28|21395.28|21395.39|21395.39|21395.1|21395.1|0
1649161740000|2022-04-05 12:29:00|21395.21|21395.21|21395|21395|21395.21|21395.21|21394.8|21394.8|0
1649161750000|2022-04-05 12:29:10|21394.91|21394.91|21394.44|21394.44|21394.91|21394.91|21394.36|21394.36|0
1649161760000|2022-04-05 12:29:20|21394.37|21394.37|21394.3|21394.3|21394.43|21394.43|21394.3|21394.3|0
1649161770000|2022-04-05 12:29:30|21394.23|21394.23|21394.78|21394.78|21394.78|21394.78|21394.19|21394.19|0
1649161780000|2022-04-05 12:29:40|21394.82|21394.82|21394.93|21394.93|21394.99|21394.99|21394.72|21394.72|0
1649161790000|2022-04-05 12:29:50|21394.88|21394.88|21394.08|21394.08|21394.88|21394.88|21394.08|21394.08|0
1649161800000|2022-04-05 12:30:00|21394.04|21394.04|21393.87|21393.87|21394.35|21394.35|21393.87|21393.87|0
1649161810000|2022-04-05 12:30:10|21393.84|21393.84|21393.68|21393.68|21393.84|21393.84|21393.67|21393.67|0
1649161820000|2022-04-05 12:30:20|21393.87|21393.87|21393.91|21393.91|21394.09|21394.09|21393.76|21393.76|0
1649161830000|2022-04-05 12:30:30|21393.83|21393.83|21393.72|21393.72|21393.83|21393.83|21393.57|21393.57|0
1649161840000|2022-04-05 12:30:40|21393.52|21393.52|21393.35|21393.35|21393.52|21393.52|21393.22|21393.22|0
1649161850000|2022-04-05 12:30:50|21393.42|21393.42|21393.33|21393.33|21393.43|21393.43|21393.29|21393.29|0
1649161860000|2022-04-05 12:31:00|21393.82|21393.82|21393.57|21393.57|21393.82|21393.82|21393.43|21393.43|0
1649161870000|2022-04-05 12:31:10|21393.54|21393.54|21394.2|21394.2|21394.2|21394.2|21393.43|21393.43|0
1649161880000|2022-04-05 12:31:20|21394.07|21394.07|21393.77|21393.77|21394.07|21394.07|21393.71|21393.71|0
1649161890000|2022-04-05 12:31:30|21393.65|21393.65|21393.38|21393.38|21393.65|21393.65|21393.28|21393.28|0
1649161900000|2022-04-05 12:31:40|21393.44|21393.44|21393.22|21393.22|21393.48|21393.48|21393.22|21393.22|0
1649161910000|2022-04-05 12:31:50|21393.18|21393.18|21393.37|21393.37|21393.37|21393.37|21392.98|21392.98|0
1649161920000|2022-04-05 12:32:00|21393.45|21393.45|21393.48|21393.48|21393.74|21393.74|21393.35|21393.35|0
1649161930000|2022-04-05 12:32:10|21393.71|21393.71|21393.73|21393.73|21393.81|21393.81|21393.68|21393.68|0
1649161940000|2022-04-05 12:32:20|21393.68|21393.68|21394.08|21394.08|21394.08|21394.08|21393.5|21393.5|0
1649161950000|2022-04-05 12:32:30|21394.02|21394.02|21393.41|21393.41|21394.08|21394.08|21393.41|21393.41|0
1649161960000|2022-04-05 12:32:40|21393.07|21393.07|21392.54|21392.54|21393.17|21393.17|21392.54|21392.54|0
1649161970000|2022-04-05 12:32:50|21392.46|21392.46|21392.57|21392.57|21392.75|21392.75|21392.45|21392.45|0
1649161980000|2022-04-05 12:33:00|21392.51|21392.51|21392.94|21392.94|21392.94|21392.94|21392.43|21392.43|0
1649161990000|2022-04-05 12:33:10|21392.87|21392.87|21393.03|21393.03|21393.15|21393.15|21392.87|21392.87|0
1649162000000|2022-04-05 12:33:20|21392.95|21392.95|21392.95|21392.95|21392.95|21392.95|21392.95|21392.95|0
1649162010000|2022-04-05 12:33:30|21392.92|21392.92|21392.92|21392.92|21392.99|21392.99|21392.87|21392.87|0
1649162020000|2022-04-05 12:33:40|21392.95|21392.95|21392.84|21392.84|21393|21393|21392.81|21392.81|0
1649162030000|2022-04-05 12:33:50|21392.93|21392.93|21392.58|21392.58|21392.93|21392.93|21392.58|21392.58|0
1649162040000|2022-04-05 12:34:00|21392.73|21392.73|21392.49|21392.49|21392.73|21392.73|21392.49|21392.49|0
1649162050000|2022-04-05 12:34:10|21392.55|21392.55|21392.7|21392.7|21392.88|21392.88|21392.42|21392.42|0
1649162060000|2022-04-05 12:34:20|21392.63|21392.63|21391.63|21391.63|21392.68|21392.68|21391.63|21391.63|0
1649162070000|2022-04-05 12:34:30|21391.59|21391.59|21390.7|21390.7|21391.59|21391.59|21390.7|21390.7|0
1649162080000|2022-04-05 12:34:40|21390.74|21390.74|21390.13|21390.13|21390.74|21390.74|21389.95|21389.95|0
1649162090000|2022-04-05 12:34:50|21390.07|21390.07|21389.07|21389.07|21390.07|21390.07|21389.07|21389.07|0
1649162100000|2022-04-05 12:35:00|21389.03|21389.03|21388.98|21388.98|21389.03|21389.03|21388.73|21388.73|0
1649162110000|2022-04-05 12:35:10|21389.04|21389.04|21387.98|21387.98|21389.04|21389.04|21387.89|21387.89|0
1649162120000|2022-04-05 12:35:20|21388.32|21388.32|21388.85|21388.85|21388.85|21388.85|21388.23|21388.23|0
1649162130000|2022-04-05 12:35:30|21388.74|21388.74|21388.26|21388.26|21388.74|21388.74|21388.26|21388.26|0
1649162140000|2022-04-05 12:35:40|21388.59|21388.59|21388.37|21388.37|21388.59|21388.59|21388.2|21388.2|0
1649162150000|2022-04-05 12:35:50|21388.07|21388.07|21387.63|21387.63|21388.07|21388.07|21387.57|21387.57|0
1649162160000|2022-04-05 12:36:00|21387.7|21387.7|21388.06|21388.06|21388.14|21388.14|21387.7|21387.7|0
1649162170000|2022-04-05 12:36:10|21387.98|21387.98|21387.69|21387.69|21388.06|21388.06|21387.69|21387.69|0
1649162180000|2022-04-05 12:36:20|21387.74|21387.74|21387.89|21387.89|21387.89|21387.89|21387.69|21387.69|0
1649162190000|2022-04-05 12:36:30|21387.96|21387.96|21387.83|21387.83|21388.09|21388.09|21387.78|21387.78|0
1649162200000|2022-04-05 12:36:40|21387.76|21387.76|21387.28|21387.28|21387.85|21387.85|21387.28|21387.28|0
1649162210000|2022-04-05 12:36:50|21387.24|21387.24|21387.76|21387.76|21387.87|21387.87|21387.02|21387.02|0
1649162220000|2022-04-05 12:37:00|21387.7|21387.7|21388.65|21388.65|21388.65|21388.65|21387.7|21387.7|0
1649162230000|2022-04-05 12:37:10|21388.72|21388.72|21388.55|21388.55|21388.72|21388.72|21388.45|21388.45|0
1649162240000|2022-04-05 12:37:20|21388.61|21388.61|21388.21|21388.21|21388.61|21388.61|21388.21|21388.21|0
1649162250000|2022-04-05 12:37:30|21388.03|21388.03|21388.13|21388.13|21388.15|21388.15|21387.73|21387.73|0
1649162260000|2022-04-05 12:37:40|21388.17|21388.17|21388.55|21388.55|21388.7|21388.7|21388.17|21388.17|0
1649162270000|2022-04-05 12:37:50|21388.62|21388.62|21388.93|21388.93|21388.98|21388.98|21388.4|21388.4|0
1649162280000|2022-04-05 12:38:00|21389|21389|21389.37|21389.37|21389.37|21389.37|21388.93|21388.93|0
1649162290000|2022-04-05 12:38:10|21389.3|21389.3|21389.68|21389.68|21389.87|21389.87|21389.3|21389.3|0
1649162300000|2022-04-05 12:38:20|21389.89|21389.89|21389.47|21389.47|21389.89|21389.89|21389.47|21389.47|0
1649162310000|2022-04-05 12:38:30|21389.4|21389.4|21389.34|21389.34|21389.5|21389.5|21389.3|21389.3|0
1649162320000|2022-04-05 12:38:40|21389.12|21389.12|21389.03|21389.03|21389.12|21389.12|21388.95|21388.95|0
1649162330000|2022-04-05 12:38:50|21389.06|21389.06|21388.78|21388.78|21389.06|21389.06|21388.78|21388.78|0
1649162340000|2022-04-05 12:39:00|21388.62|21388.62|21389.09|21389.09|21389.27|21389.27|21388.62|21388.62|0
1649162350000|2022-04-05 12:39:10|21388.98|21388.98|21388.77|21388.77|21388.98|21388.98|21388.39|21388.39|0
1649162360000|2022-04-05 12:39:20|21388.82|21388.82|21388.7|21388.7|21388.82|21388.82|21388.39|21388.39|0
1649162370000|2022-04-05 12:39:30|21388.67|21388.67|21388.57|21388.57|21388.81|21388.81|21388.57|21388.57|0
1649162380000|2022-04-05 12:39:40|21388.61|21388.61|21388.97|21388.97|21388.97|21388.97|21388.49|21388.49|0
1649162390000|2022-04-05 12:39:50|21389.01|21389.01|21389.18|21389.18|21389.18|21389.18|21389.01|21389.01|0
1649162400000|2022-04-05 12:40:00|21389.49|21389.49|21389.1|21389.1|21389.49|21389.49|21389.01|21389.01|0
1649162410000|2022-04-05 12:40:10|21389.08|21389.08|21389.99|21389.99|21389.99|21389.99|21389.08|21389.08|0
1649162420000|2022-04-05 12:40:20|21390.06|21390.06|21391.04|21391.04|21391.04|21391.04|21390.06|21390.06|0
1649162430000|2022-04-05 12:40:30|21391.14|21391.14|21391.03|21391.03|21391.14|21391.14|21390.86|21390.86|0
1649162440000|2022-04-05 12:40:40|21391.1|21391.1|21391.04|21391.04|21391.1|21391.1|21390.89|21390.89|0
1649162450000|2022-04-05 12:40:50|21391.09|21391.09|21391.08|21391.08|21391.09|21391.09|21391.02|21391.02|0
1649162460000|2022-04-05 12:41:00|21391.15|21391.15|21391.39|21391.39|21391.5|21391.5|21391.15|21391.15|0
1649162470000|2022-04-05 12:41:10|21391.46|21391.46|21391.24|21391.24|21391.65|21391.65|21391.24|21391.24|0
1649162480000|2022-04-05 12:41:20|21391.15|21391.15|21391.18|21391.18|21391.21|21391.21|21391.15|21391.15|0
1649162490000|2022-04-05 12:41:30|21391|21391|21390.62|21390.62|21391|21391|21390.61|21390.61|0
1649162500000|2022-04-05 12:41:40|21390.68|21390.68|21390.84|21390.84|21390.89|21390.89|21390.65|21390.65|0
1649162510000|2022-04-05 12:41:50|21390.93|21390.93|21390.43|21390.43|21390.93|21390.93|21390.34|21390.34|0
1649162520000|2022-04-05 12:42:00|21390.11|21390.11|21389.78|21389.78|21390.24|21390.24|21389.68|21389.68|0
1649162530000|2022-04-05 12:42:10|21389.75|21389.75|21380.97|21380.97|21389.78|21389.78|21380.8|21380.8|0
1649162540000|2022-04-05 12:42:20|21380.92|21380.92|21380.13|21380.13|21380.92|21380.92|21379.91|21379.91|0
1649162550000|2022-04-05 12:42:30|21380.05|21380.05|21380.45|21380.45|21380.63|21380.63|21380.05|21380.05|0
1649162560000|2022-04-05 12:42:40|21380.44|21380.44|21380.31|21380.31|21380.59|21380.59|21380.31|21380.31|0
1649162570000|2022-04-05 12:42:50|21380.25|21380.25|21380.45|21380.45|21380.5|21380.5|21380.24|21380.24|0
1649162580000|2022-04-05 12:43:00|21380.36|21380.36|21380.63|21380.63|21380.9|21380.9|21380.24|21380.24|0
1649162590000|2022-04-05 12:43:10|21380.56|21380.56|21380.28|21380.28|21380.56|21380.56|21380.17|21380.17|0
1649162600000|2022-04-05 12:43:20|21380.35|21380.35|21380.31|21380.31|21380.41|21380.41|21380.27|21380.27|0
1649162610000|2022-04-05 12:43:30|21380.22|21380.22|21380.04|21380.04|21380.22|21380.22|21380.04|21380.04|0
1649162620000|2022-04-05 12:43:40|21379.84|21379.84|21379.89|21379.89|21379.94|21379.94|21379.77|21379.77|0
1649162630000|2022-04-05 12:43:50|21379.84|21379.84|21379.98|21379.98|21380.09|21380.09|21379.72|21379.72|0
1649162640000|2022-04-05 12:44:00|21379.82|21379.82|21380.17|21380.17|21380.17|21380.17|21379.64|21379.64|0
1649162650000|2022-04-05 12:44:10|21380.26|21380.26|21380.39|21380.39|21380.44|21380.44|21380.26|21380.26|0
1649162660000|2022-04-05 12:44:20|21380.33|21380.33|21380.57|21380.57|21380.61|21380.61|21380.33|21380.33|0
1649162670000|2022-04-05 12:44:30|21380.54|21380.54|21379.25|21379.25|21380.54|21380.54|21379.25|21379.25|0
1649162680000|2022-04-05 12:44:40|21379.13|21379.13|21379.36|21379.36|21379.61|21379.61|21378.99|21378.99|0
1649162690000|2022-04-05 12:44:50|21379.27|21379.27|21377.57|21377.57|21379.27|21379.27|21377.57|21377.57|0
1649162700000|2022-04-05 12:45:00|21377.51|21377.51|21377.56|21377.56|21377.83|21377.83|21377.51|21377.51|0
1649162710000|2022-04-05 12:45:10|21377.6|21377.6|21377.58|21377.58|21377.64|21377.64|21377.27|21377.27|0
1649162720000|2022-04-05 12:45:20|21377.69|21377.69|21373.99|21373.99|21377.73|21377.73|21373.94|21373.94|0
1649162730000|2022-04-05 12:45:30|21373.78|21373.78|21372.89|21372.89|21373.78|21373.78|21372.89|21372.89|0
1649162740000|2022-04-05 12:45:40|21372.78|21372.78|21371.95|21371.95|21372.78|21372.78|21371.95|21371.95|0
1649162750000|2022-04-05 12:45:50|21371.91|21371.91|21371.56|21371.56|21371.91|21371.91|21371.37|21371.37|0
1649162760000|2022-04-05 12:46:00|21371.67|21371.67|21371.12|21371.12|21371.67|21371.67|21371.04|21371.04|0
1649162770000|2022-04-05 12:46:10|21370.96|21370.96|21369.52|21369.52|21371.17|21371.17|21369.52|21369.52|0
1649162780000|2022-04-05 12:46:20|21369.47|21369.47|21369.25|21369.25|21369.76|21369.76|21369.25|21369.25|0
1649162790000|2022-04-05 12:46:30|21369.14|21369.14|21368.33|21368.33|21369.14|21369.14|21368.33|21368.33|0
1649162800000|2022-04-05 12:46:40|21368.05|21368.05|21367.58|21367.58|21368.1|21368.1|21367.42|21367.42|0
1649162810000|2022-04-05 12:46:50|21367.79|21367.79|21368.21|21368.21|21368.24|21368.24|21367.79|21367.79|0
1649162820000|2022-04-05 12:47:00|21368.29|21368.29|21368.51|21368.51|21368.51|21368.51|21368.16|21368.16|0
1649162830000|2022-04-05 12:47:10|21368.68|21368.68|21369.13|21369.13|21369.13|21369.13|21368.68|21368.68|0
1649162840000|2022-04-05 12:47:20|21369.14|21369.14|21369.74|21369.74|21369.74|21369.74|21369.13|21369.13|0
1649162850000|2022-04-05 12:47:30|21369.81|21369.81|21370.86|21370.86|21371.13|21371.13|21369.66|21369.66|0
1649162860000|2022-04-05 12:47:40|21370.82|21370.82|21370.78|21370.78|21370.91|21370.91|21370.59|21370.59|0
1649162870000|2022-04-05 12:47:50|21370.97|21370.97|21370.86|21370.86|21370.97|21370.97|21370.65|21370.65|0
1649162880000|2022-04-05 12:48:00|21370.78|21370.78|21369.28|21369.28|21370.78|21370.78|21369.28|21369.28|0
1649162890000|2022-04-05 12:48:10|21369.33|21369.33|21368.95|21368.95|21369.33|21369.33|21368.95|21368.95|0
1649162900000|2022-04-05 12:48:20|21368.86|21368.86|21368.57|21368.57|21368.99|21368.99|21368.5|21368.5|0
1649162910000|2022-04-05 12:48:30|21368.63|21368.63|21368.89|21368.89|21368.98|21368.98|21368.49|21368.49|0
1649162920000|2022-04-05 12:48:40|21369.04|21369.04|21368.59|21368.59|21369.18|21369.18|21368.47|21368.47|0
1649162930000|2022-04-05 12:48:50|21368.7|21368.7|21368.71|21368.71|21368.97|21368.97|21368.67|21368.67|0
1649162940000|2022-04-05 12:49:00|21368.42|21368.42|21368.72|21368.72|21368.72|21368.72|21368.41|21368.41|0
1649162950000|2022-04-05 12:49:10|21368.85|21368.85|21368.91|21368.91|21369.04|21369.04|21368.85|21368.85|0
1649162960000|2022-04-05 12:49:20|21368.99|21368.99|21368.99|21368.99|21368.99|21368.99|21368.99|21368.99|0
1649162970000|2022-04-05 12:49:30|21368.94|21368.94|21366.57|21366.57|21368.94|21368.94|21366.57|21366.57|0
1649162980000|2022-04-05 12:49:40|21366.59|21366.59|21366.59|21366.59|21366.62|21366.62|21366.16|21366.16|0
1649162990000|2022-04-05 12:49:50|21366.54|21366.54|21367.13|21367.13|21367.16|21367.16|21366.45|21366.45|0
1649163000000|2022-04-05 12:50:00|21367.24|21367.24|21366.21|21366.21|21367.36|21367.36|21366.14|21366.14|0
1649163010000|2022-04-05 12:50:10|21366.27|21366.27|21366.68|21366.68|21366.68|21366.68|21366.27|21366.27|0
1649163020000|2022-04-05 12:50:20|21366.72|21366.72|21365.97|21365.97|21366.72|21366.72|21365.91|21365.91|0
1649163030000|2022-04-05 12:50:30|21366.05|21366.05|21366.3|21366.3|21366.44|21366.44|21366.05|21366.05|0
1649163040000|2022-04-05 12:50:40|21366.43|21366.43|21367.19|21367.19|21367.19|21367.19|21366.43|21366.43|0
1649163050000|2022-04-05 12:50:50|21367.14|21367.14|21367.77|21367.77|21367.77|21367.77|21367.14|21367.14|0
1649163060000|2022-04-05 12:51:00|21367.94|21367.94|21368.41|21368.41|21368.41|21368.41|21367.88|21367.88|0
1649163070000|2022-04-05 12:51:10|21368.26|21368.26|21368.91|21368.91|21368.91|21368.91|21368.26|21368.26|0
1649163080000|2022-04-05 12:51:20|21368.89|21368.89|21368.79|21368.79|21368.89|21368.89|21368.79|21368.79|0
1649163090000|2022-04-05 12:51:30|21368.82|21368.82|21368.97|21368.97|21369.03|21369.03|21368.77|21368.77|0
1649163100000|2022-04-05 12:51:40|21369.03|21369.03|21368.7|21368.7|21369.03|21369.03|21368.7|21368.7|0
1649163110000|2022-04-05 12:51:50|21368.78|21368.78|21369.11|21369.11|21369.15|21369.15|21368.75|21368.75|0
1649163120000|2022-04-05 12:52:00|21369.03|21369.03|21368.8|21368.8|21369.03|21369.03|21368.26|21368.26|0
1649163130000|2022-04-05 12:52:10|21368.85|21368.85|21368.75|21368.75|21369.04|21369.04|21368.72|21368.72|0
1649163140000|2022-04-05 12:52:20|21368.91|21368.91|21368.38|21368.38|21368.96|21368.96|21368.38|21368.38|0
1649163150000|2022-04-05 12:52:30|21368.33|21368.33|21368.38|21368.38|21368.38|21368.38|21368.1|21368.1|0
1649163160000|2022-04-05 12:52:40|21368.4|21368.4|21368.19|21368.19|21368.4|21368.4|21368.08|21368.08|0
1649163170000|2022-04-05 12:52:50|21368.2|21368.2|21368.93|21368.93|21368.93|21368.93|21368.19|21368.19|0
1649163180000|2022-04-05 12:53:00|21368.97|21368.97|21369.45|21369.45|21369.53|21369.53|21368.97|21368.97|0
1649163190000|2022-04-05 12:53:10|21369.37|21369.37|21369.73|21369.73|21369.73|21369.73|21369.27|21369.27|0
1649163200000|2022-04-05 12:53:20|21369.65|21369.65|21369.74|21369.74|21370.06|21370.06|21369.57|21369.57|0
1649163210000|2022-04-05 12:53:30|21369.57|21369.57|21369.14|21369.14|21369.57|21369.57|21369.14|21369.14|0
1649163220000|2022-04-05 12:53:40|21369.18|21369.18|21369.01|21369.01|21369.2|21369.2|21368.87|21368.87|0
1649163230000|2022-04-05 12:53:50|21369.08|21369.08|21369.57|21369.57|21369.57|21369.57|21369.01|21369.01|0
1649163240000|2022-04-05 12:54:00|21369.72|21369.72|21369.76|21369.76|21369.84|21369.84|21369.69|21369.69|0
1649163250000|2022-04-05 12:54:10|21369.79|21369.79|21370.22|21370.22|21370.22|21370.22|21369.77|21369.77|0
1649163260000|2022-04-05 12:54:20|21370.14|21370.14|21370.85|21370.85|21370.85|21370.85|21370.14|21370.14|0
1649163270000|2022-04-05 12:54:30|21370.86|21370.86|21372.32|21372.32|21372.32|21372.32|21370.79|21370.79|0
1649163280000|2022-04-05 12:54:40|21372.4|21372.4|21371.9|21371.9|21372.56|21372.56|21371.9|21371.9|0
1649163290000|2022-04-05 12:54:50|21371.97|21371.97|21371.61|21371.61|21371.97|21371.97|21371.54|21371.54|0
1649163300000|2022-04-05 12:55:00|21371.69|21371.69|21371.59|21371.59|21371.76|21371.76|21371.26|21371.26|0
1649163310000|2022-04-05 12:55:10|21371.51|21371.51|21371.08|21371.08|21371.79|21371.79|21371.08|21371.08|0
1649163320000|2022-04-05 12:55:20|21371|21371|21370.31|21370.31|21371|21371|21370.25|21370.25|0
1649163330000|2022-04-05 12:55:30|21370.37|21370.37|21370.81|21370.81|21370.81|21370.81|21370.04|21370.04|0
1649163340000|2022-04-05 12:55:40|21370.84|21370.84|21371.08|21371.08|21371.08|21371.08|21370.57|21370.57|0
1649163350000|2022-04-05 12:55:50|21370.97|21370.97|21370.56|21370.56|21371.06|21371.06|21370.56|21370.56|0
1649163360000|2022-04-05 12:56:00|21370.42|21370.42|21370.65|21370.65|21370.89|21370.89|21370.36|21370.36|0
1649163370000|2022-04-05 12:56:10|21370.52|21370.52|21370.42|21370.42|21370.55|21370.55|21370.39|21370.39|0
1649163380000|2022-04-05 12:56:20|21370.38|21370.38|21370.15|21370.15|21370.71|21370.71|21370.15|21370.15|0
1649163390000|2022-04-05 12:56:30|21369.99|21369.99|21369.82|21369.82|21370.06|21370.06|21369.79|21369.79|0
1649163400000|2022-04-05 12:56:40|21369.92|21369.92|21369.55|21369.55|21369.92|21369.92|21369.14|21369.14|0
1649163410000|2022-04-05 12:56:50|21369.4|21369.4|21369.11|21369.11|21369.4|21369.4|21368.73|21368.73|0
1649163420000|2022-04-05 12:57:00|21369.18|21369.18|21369.53|21369.53|21369.53|21369.53|21369.15|21369.15|0
1649163430000|2022-04-05 12:57:10|21369.5|21369.5|21370.2|21370.2|21370.2|21370.2|21369.48|21369.48|0
1649163440000|2022-04-05 12:57:20|21370.23|21370.23|21370.23|21370.23|21370.23|21370.23|21370.21|21370.21|0
1649163450000|2022-04-05 12:57:30|21370.25|21370.25|21369.95|21369.95|21370.25|21370.25|21369.73|21369.73|0
1649163460000|2022-04-05 12:57:40|21369.84|21369.84|21369.73|21369.73|21369.92|21369.92|21369.61|21369.61|0
1649163470000|2022-04-05 12:57:50|21369.69|21369.69|21369.33|21369.33|21369.69|21369.69|21369.33|21369.33|0
1649163480000|2022-04-05 12:58:00|21369.27|21369.27|21366.77|21366.77|21369.27|21369.27|21366.77|21366.77|0
1649163490000|2022-04-05 12:58:10|21366.78|21366.78|21364.22|21364.22|21366.83|21366.83|21364.22|21364.22|0
1649163500000|2022-04-05 12:58:20|21364.17|21364.17|21363.8|21363.8|21364.26|21364.26|21363.8|21363.8|0
1649163510000|2022-04-05 12:58:30|21363.73|21363.73|21363.93|21363.93|21363.93|21363.93|21363.65|21363.65|0
1649163520000|2022-04-05 12:58:40|21363.98|21363.98|21364.36|21364.36|21364.36|21364.36|21363.94|21363.94|0
1649163530000|2022-04-05 12:58:50|21364.05|21364.05|21363.1|21363.1|21364.15|21364.15|21363.1|21363.1|0
1649163540000|2022-04-05 12:59:00|21363.02|21363.02|21362.24|21362.24|21363.02|21363.02|21362.24|21362.24|0
1649163550000|2022-04-05 12:59:10|21362.32|21362.32|21362.57|21362.57|21362.59|21362.59|21362.24|21362.24|0
1649163560000|2022-04-05 12:59:20|21362.64|21362.64|21362.54|21362.54|21362.68|21362.68|21361.87|21361.87|0
1649163570000|2022-04-05 12:59:30|21362.68|21362.68|21364.73|21364.73|21364.73|21364.73|21362.49|21362.49|0
1649163580000|2022-04-05 12:59:40|21364.8|21364.8|21364.79|21364.79|21364.91|21364.91|21364.62|21364.62|0
1649163590000|2022-04-05 12:59:50|21364.67|21364.67|21365.95|21365.95|21365.99|21365.99|21364.53|21364.53|0
1649163600000|2022-04-05 13:00:00|21365.96|21365.96|21365.91|21365.91|21366.07|21366.07|21365.56|21365.56|0
1649163610000|2022-04-05 13:00:10|21365.79|21365.79|21366.13|21366.13|21366.44|21366.44|21365.63|21365.63|0
1649163620000|2022-04-05 13:00:20|21366.23|21366.23|21366.93|21366.93|21367|21367|21366.23|21366.23|0
1649163630000|2022-04-05 13:00:30|21366.96|21366.96|21366.89|21366.89|21367.14|21367.14|21366.82|21366.82|0
1649163640000|2022-04-05 13:00:40|21366.82|21366.82|21366.9|21366.9|21367.02|21367.02|21366.71|21366.71|0
1649163650000|2022-04-05 13:00:50|21366.97|21366.97|21366.8|21366.8|21367.09|21367.09|21366.66|21366.66|0
1649163660000|2022-04-05 13:01:00|21366.69|21366.69|21366.97|21366.97|21367.43|21367.43|21366.69|21366.69|0
1649163670000|2022-04-05 13:01:10|21367.05|21367.05|21367.08|21367.08|21367.44|21367.44|21366.89|21366.89|0
1649163680000|2022-04-05 13:01:20|21367.15|21367.15|21367.69|21367.69|21367.69|21367.69|21367.15|21367.15|0
1649163690000|2022-04-05 13:01:30|21367.73|21367.73|21368.31|21368.31|21368.59|21368.59|21367.73|21367.73|0
1649163700000|2022-04-05 13:01:40|21368.4|21368.4|21368.65|21368.65|21368.65|21368.65|21368.4|21368.4|0
1649163710000|2022-04-05 13:01:50|21368.69|21368.69|21368.84|21368.84|21368.84|21368.84|21368.69|21368.69|0
1649163720000|2022-04-05 13:02:00|21368.89|21368.89|21369.14|21369.14|21369.14|21369.14|21368.86|21368.86|0
1649163730000|2022-04-05 13:02:10|21369.11|21369.11|21369.64|21369.64|21369.74|21369.74|21369.11|21369.11|0
1649163740000|2022-04-05 13:02:20|21369.55|21369.55|21369.8|21369.8|21369.8|21369.8|21369.53|21369.53|0
1649163750000|2022-04-05 13:02:30|21369.94|21369.94|21369.83|21369.83|21369.98|21369.98|21369.67|21369.67|0
1649163760000|2022-04-05 13:02:40|21369.88|21369.88|21370.33|21370.33|21370.62|21370.62|21369.88|21369.88|0
1649163770000|2022-04-05 13:02:50|21370.27|21370.27|21370.66|21370.66|21370.84|21370.84|21370.19|21370.19|0
1649163780000|2022-04-05 13:03:00|21370.03|21370.03|21370.2|21370.2|21370.2|21370.2|21369.77|21369.77|0
1649163790000|2022-04-05 13:03:10|21370.26|21370.26|21370.33|21370.33|21370.37|21370.37|21370.26|21370.26|0
1649163800000|2022-04-05 13:03:20|21370.39|21370.39|21370.37|21370.37|21370.62|21370.62|21370.36|21370.36|0
1649163810000|2022-04-05 13:03:30|21370.64|21370.64|21370.87|21370.87|21370.87|21370.87|21370.64|21370.64|0
1649163820000|2022-04-05 13:03:40|21370.91|21370.91|21371.14|21371.14|21371.14|21371.14|21370.83|21370.83|0
1649163830000|2022-04-05 13:03:50|21371.32|21371.32|21372.5|21372.5|21372.57|21372.57|21371.32|21371.32|0
1649163840000|2022-04-05 13:04:00|21372.12|21372.12|21372.02|21372.02|21372.12|21372.12|21371.65|21371.65|0
1649163850000|2022-04-05 13:04:10|21372.16|21372.16|21371.81|21371.81|21372.32|21372.32|21371.81|21371.81|0
1649163860000|2022-04-05 13:04:20|21371.88|21371.88|21371.08|21371.08|21371.93|21371.93|21370.96|21370.96|0
1649163870000|2022-04-05 13:04:30|21371.19|21371.19|21370.91|21370.91|21371.22|21371.22|21370.91|21370.91|0
1649163880000|2022-04-05 13:04:40|21371|21371|21370.97|21370.97|21371.01|21371.01|21370.89|21370.89|0
1649163890000|2022-04-05 13:04:50|21371.01|21371.01|21371.26|21371.26|21371.28|21371.28|21371.01|21371.01|0
1649163900000|2022-04-05 13:05:00|21371.3|21371.3|21371.27|21371.27|21371.32|21371.32|21371.04|21371.04|0
1649163910000|2022-04-05 13:05:10|21371.2|21371.2|21371.78|21371.78|21372.01|21372.01|21371.2|21371.2|0
1649163920000|2022-04-05 13:05:20|21371.71|21371.71|21372.27|21372.27|21372.3|21372.3|21371.7|21371.7|0
1649163930000|2022-04-05 13:05:30|21372.37|21372.37|21371.73|21371.73|21372.43|21372.43|21371.63|21371.63|0
1649163940000|2022-04-05 13:05:40|21371.76|21371.76|21372.26|21372.26|21372.26|21372.26|21371.73|21371.73|0
1649163950000|2022-04-05 13:05:50|21372.2|21372.2|21372.54|21372.54|21372.54|21372.54|21372.2|21372.2|0
1649163960000|2022-04-05 13:06:00|21372.43|21372.43|21372.13|21372.13|21372.47|21372.47|21372.09|21372.09|0
1649163970000|2022-04-05 13:06:10|21372.36|21372.36|21372.71|21372.71|21372.71|21372.71|21372.14|21372.14|0
1649163980000|2022-04-05 13:06:20|21372.74|21372.74|21372.73|21372.73|21372.81|21372.81|21372.5|21372.5|0
1649163990000|2022-04-05 13:06:30|21372.67|21372.67|21372.51|21372.51|21372.67|21372.67|21372.36|21372.36|0
1649164000000|2022-04-05 13:06:40|21372.56|21372.56|21373.18|21373.18|21373.26|21373.26|21372.56|21372.56|0
1649164010000|2022-04-05 13:06:50|21373.15|21373.15|21373.27|21373.27|21373.46|21373.46|21373.15|21373.15|0
1649164020000|2022-04-05 13:07:00|21373.35|21373.35|21373.39|21373.39|21373.45|21373.45|21373.17|21373.17|0
1649164030000|2022-04-05 13:07:10|21373.26|21373.26|21378.16|21378.16|21378.34|21378.34|21373.26|21373.26|0
1649164040000|2022-04-05 13:07:20|21378.23|21378.23|21378.07|21378.07|21378.29|21378.29|21377.97|21377.97|0
1649164050000|2022-04-05 13:07:30|21377.91|21377.91|21378.43|21378.43|21378.5|21378.5|21377.91|21377.91|0
1649164060000|2022-04-05 13:07:40|21378.48|21378.48|21378.53|21378.53|21378.94|21378.94|21378.48|21378.48|0
1649164070000|2022-04-05 13:07:50|21378.84|21378.84|21379.32|21379.32|21379.42|21379.42|21378.84|21378.84|0
1649164080000|2022-04-05 13:08:00|21379.36|21379.36|21380.65|21380.65|21380.65|21380.65|21379.36|21379.36|0
1649164090000|2022-04-05 13:08:10|21380.81|21380.81|21381.42|21381.42|21381.42|21381.42|21380.74|21380.74|0
1649164100000|2022-04-05 13:08:20|21381.37|21381.37|21381.89|21381.89|21381.89|21381.89|21381.37|21381.37|0
1649164110000|2022-04-05 13:08:30|21382.07|21382.07|21382.6|21382.6|21382.6|21382.6|21381.95|21381.95|0
1649164120000|2022-04-05 13:08:40|21382.89|21382.89|21383.19|21383.19|21383.22|21383.22|21382.8|21382.8|0
1649164130000|2022-04-05 13:08:50|21383.05|21383.05|21383.66|21383.66|21383.66|21383.66|21382.94|21382.94|0
1649164140000|2022-04-05 13:09:00|21383.53|21383.53|21383.98|21383.98|21384.23|21384.23|21383.47|21383.47|0
1649164150000|2022-04-05 13:09:10|21384.07|21384.07|21383.66|21383.66|21384.16|21384.16|21383.66|21383.66|0
1649164160000|2022-04-05 13:09:20|21383.88|21383.88|21383.5|21383.5|21384.08|21384.08|21383.5|21383.5|0
1649164170000|2022-04-05 13:09:30|21383.57|21383.57|21384.59|21384.59|21384.59|21384.59|21383.44|21383.44|0
1649164180000|2022-04-05 13:09:40|21384.7|21384.7|21384.81|21384.81|21384.84|21384.84|21384.56|21384.56|0
1649164190000|2022-04-05 13:09:50|21384.87|21384.87|21385.49|21385.49|21385.61|21385.61|21384.87|21384.87|0
1649164200000|2022-04-05 13:10:00|21385.41|21385.41|21385.67|21385.67|21385.67|21385.67|21385.07|21385.07|0
1649164210000|2022-04-05 13:10:10|21385.72|21385.72|21385.9|21385.9|21386.22|21386.22|21385.67|21385.67|0
1649164220000|2022-04-05 13:10:20|21385.95|21385.95|21387.68|21387.68|21387.71|21387.71|21385.95|21385.95|0
1649164230000|2022-04-05 13:10:30|21387.73|21387.73|21388.42|21388.42|21388.42|21388.42|21387.72|21387.72|0
1649164240000|2022-04-05 13:10:40|21388.52|21388.52|21388.89|21388.89|21388.89|21388.89|21388.49|21388.49|0
1649164250000|2022-04-05 13:10:50|21388.94|21388.94|21388.91|21388.91|21389.07|21389.07|21388.85|21388.85|0
1649164260000|2022-04-05 13:11:00|21388.98|21388.98|21389.45|21389.45|21389.45|21389.45|21388.98|21388.98|0
1649164270000|2022-04-05 13:11:10|21389.51|21389.51|21389.85|21389.85|21390.1|21390.1|21389.33|21389.33|0
1649164280000|2022-04-05 13:11:20|21389.81|21389.81|21389.9|21389.9|21390.03|21390.03|21389.65|21389.65|0
1649164290000|2022-04-05 13:11:30|21389.83|21389.83|21389.65|21389.65|21389.83|21389.83|21389.57|21389.57|0
1649164300000|2022-04-05 13:11:40|21389.71|21389.71|21389.14|21389.14|21389.81|21389.81|21389.14|21389.14|0
1649164310000|2022-04-05 13:11:50|21389.24|21389.24|21389.2|21389.2|21389.24|21389.24|21389.08|21389.08|0
1649164320000|2022-04-05 13:12:00|21389.22|21389.22|21389.6|21389.6|21389.6|21389.6|21389.22|21389.22|0
1649164330000|2022-04-05 13:12:10|21389.52|21389.52|21389.58|21389.58|21389.64|21389.64|21389.33|21389.33|0
1649164340000|2022-04-05 13:12:20|21389.66|21389.66|21389.43|21389.43|21389.66|21389.66|21389.41|21389.41|0
1649164350000|2022-04-05 13:12:30|21389.3|21389.3|21389.49|21389.49|21389.57|21389.57|21389.3|21389.3|0
1649164360000|2022-04-05 13:12:40|21389.36|21389.36|21389.86|21389.86|21389.86|21389.86|21389.36|21389.36|0
1649164370000|2022-04-05 13:12:50|21389.98|21389.98|21390.31|21390.31|21390.33|21390.33|21389.98|21389.98|0
1649164380000|2022-04-05 13:13:00|21390.37|21390.37|21390.84|21390.84|21390.84|21390.84|21390.37|21390.37|0
1649164390000|2022-04-05 13:13:10|21390.89|21390.89|21391.16|21391.16|21391.18|21391.18|21390.89|21390.89|0
1649164400000|2022-04-05 13:13:20|21391.01|21391.01|21391.28|21391.28|21391.28|21391.28|21390.94|21390.94|0
1649164410000|2022-04-05 13:13:30|21391.17|21391.17|21391.02|21391.02|21391.23|21391.23|21391.02|21391.02|0
1649164420000|2022-04-05 13:13:40|21390.92|21390.92|21390.73|21390.73|21391.01|21391.01|21390.72|21390.72|0
1649164430000|2022-04-05 13:13:50|21390.66|21390.66|21391.95|21391.95|21391.95|21391.95|21390.58|21390.58|0
1649164440000|2022-04-05 13:14:00|21391.81|21391.81|21391.57|21391.57|21391.81|21391.81|21391.57|21391.57|0
1649164450000|2022-04-05 13:14:10|21391.44|21391.44|21391.52|21391.52|21391.63|21391.63|21391.25|21391.25|0
1649164460000|2022-04-05 13:14:20|21391.44|21391.44|21390.79|21390.79|21391.48|21391.48|21390.79|21390.79|0
1649164470000|2022-04-05 13:14:30|21390.82|21390.82|21387.76|21387.76|21390.82|21390.82|21387.73|21387.73|0
1649164480000|2022-04-05 13:14:40|21387.69|21387.69|21387.61|21387.61|21387.79|21387.79|21387.55|21387.55|0
1649164490000|2022-04-05 13:14:50|21387.54|21387.54|21387.69|21387.69|21387.69|21387.69|21387.48|21387.48|0
1649164500000|2022-04-05 13:15:00|21387.65|21387.65|21386.57|21386.57|21387.65|21387.65|21386.57|21386.57|0
1649164510000|2022-04-05 13:15:10|21386.98|21386.98|21386.91|21386.91|21387.08|21387.08|21386.77|21386.77|0
1649164520000|2022-04-05 13:15:20|21386.99|21386.99|21386.85|21386.85|21387.04|21387.04|21386.8|21386.8|0
1649164530000|2022-04-05 13:15:30|21386.93|21386.93|21387.13|21387.13|21387.39|21387.39|21386.93|21386.93|0
1649164540000|2022-04-05 13:15:40|21387.16|21387.16|21387.03|21387.03|21387.16|21387.16|21387.03|21387.03|0
1649164550000|2022-04-05 13:15:50|21387.07|21387.07|21387.06|21387.06|21387.2|21387.2|21386.88|21386.88|0
1649164560000|2022-04-05 13:16:00|21387.01|21387.01|21387.19|21387.19|21387.19|21387.19|21386.94|21386.94|0
1649164570000|2022-04-05 13:16:10|21387.13|21387.13|21387.24|21387.24|21387.24|21387.24|21387.07|21387.07|0
1649164580000|2022-04-05 13:16:20|21387.11|21387.11|21386.83|21386.83|21387.11|21387.11|21386.75|21386.75|0
1649164590000|2022-04-05 13:16:30|21386.79|21386.79|21386.63|21386.63|21387.09|21387.09|21386.63|21386.63|0
1649164600000|2022-04-05 13:16:40|21386.59|21386.59|21386.73|21386.73|21386.77|21386.77|21386.42|21386.42|0
1649164610000|2022-04-05 13:16:50|21386.65|21386.65|21386.32|21386.32|21386.65|21386.65|21386.3|21386.3|0
1649164620000|2022-04-05 13:17:00|21386.21|21386.21|21386.21|21386.21|21386.31|21386.31|21385.89|21385.89|0
1649164630000|2022-04-05 13:17:10|21386.32|21386.32|21385.89|21385.89|21386.82|21386.82|21385.89|21385.89|0
1649164640000|2022-04-05 13:17:20|21385.82|21385.82|21385.81|21385.81|21385.82|21385.82|21385.61|21385.61|0
1649164650000|2022-04-05 13:17:30|21385.74|21385.74|21385.76|21385.76|21385.82|21385.82|21385.68|21385.68|0
1649164660000|2022-04-05 13:17:40|21385.68|21385.68|21385.95|21385.95|21385.95|21385.95|21385.68|21385.68|0
1649164670000|2022-04-05 13:17:50|21386.01|21386.01|21386.16|21386.16|21386.16|21386.16|21385.95|21385.95|0
1649164680000|2022-04-05 13:18:00|21386.25|21386.25|21386.34|21386.34|21386.34|21386.34|21386.25|21386.25|0
1649164690000|2022-04-05 13:18:10|21386.46|21386.46|21386.55|21386.55|21386.69|21386.69|21386.34|21386.34|0
1649164700000|2022-04-05 13:18:20|21386.51|21386.51|21386.52|21386.52|21386.6|21386.6|21386.32|21386.32|0
1649164710000|2022-04-05 13:18:30|21386.44|21386.44|21386.37|21386.37|21386.52|21386.52|21386.24|21386.24|0
1649164720000|2022-04-05 13:18:40|21386.42|21386.42|21385.56|21385.56|21386.42|21386.42|21385.46|21385.46|0
1649164730000|2022-04-05 13:18:50|21385.54|21385.54|21385.67|21385.67|21385.8|21385.8|21385.46|21385.46|0
1649164740000|2022-04-05 13:19:00|21385.7|21385.7|21386.14|21386.14|21386.14|21386.14|21385.69|21385.69|0
1649164750000|2022-04-05 13:19:10|21386.05|21386.05|21385.59|21385.59|21386.23|21386.23|21385.53|21385.53|0
1649164760000|2022-04-05 13:19:20|21385.53|21385.53|21385.49|21385.49|21385.59|21385.59|21385.45|21385.45|0
1649164770000|2022-04-05 13:19:30|21385.57|21385.57|21385.76|21385.76|21385.83|21385.83|21385.29|21385.29|0
1649164780000|2022-04-05 13:19:40|21385.67|21385.67|21385.83|21385.83|21385.91|21385.91|21385.6|21385.6|0
1649164790000|2022-04-05 13:19:50|21385.88|21385.88|21385.98|21385.98|21386.03|21386.03|21385.54|21385.54|0
1649164800000|2022-04-05 13:20:00|21385.48|21385.48|21383.39|21383.39|21385.53|21385.53|21383.39|21383.39|0
1649164810000|2022-04-05 13:20:10|21383.52|21383.52|21383.29|21383.29|21383.53|21383.53|21383.29|21383.29|0
1649164820000|2022-04-05 13:20:20|21383.34|21383.34|21383.48|21383.48|21383.59|21383.59|21383.34|21383.34|0
1649164830000|2022-04-05 13:20:30|21383.54|21383.54|21382.85|21382.85|21383.54|21383.54|21382.84|21382.84|0
1649164840000|2022-04-05 13:20:40|21382.9|21382.9|21382.38|21382.38|21382.95|21382.95|21382.38|21382.38|0
1649164850000|2022-04-05 13:20:50|21382.28|21382.28|21382.52|21382.52|21382.52|21382.52|21382.28|21382.28|0
1649164860000|2022-04-05 13:21:00|21382.54|21382.54|21383.01|21383.01|21383.18|21383.18|21382.54|21382.54|0
1649164870000|2022-04-05 13:21:10|21382.9|21382.9|21379.88|21379.88|21382.9|21382.9|21379.88|21379.88|0
1649164880000|2022-04-05 13:21:20|21379.82|21379.82|21380.17|21380.17|21380.24|21380.24|21379.82|21379.82|0
1649164890000|2022-04-05 13:21:30|21380.14|21380.14|21379.9|21379.9|21380.14|21380.14|21379.65|21379.65|0
1649164900000|2022-04-05 13:21:40|21379.98|21379.98|21379.77|21379.77|21380.14|21380.14|21379.61|21379.61|0
1649164910000|2022-04-05 13:21:50|21379.95|21379.95|21379.37|21379.37|21380.1|21380.1|21379.37|21379.37|0
1649164920000|2022-04-05 13:22:00|21379.29|21379.29|21379|21379|21379.31|21379.31|21378.79|21378.79|0
1649164930000|2022-04-05 13:22:10|21379.08|21379.08|21379.05|21379.05|21379.44|21379.44|21378.98|21378.98|0
1649164940000|2022-04-05 13:22:20|21378.96|21378.96|21378.09|21378.09|21379.01|21379.01|21378.03|21378.03|0
1649164950000|2022-04-05 13:22:30|21378.14|21378.14|21378.04|21378.04|21378.32|21378.32|21377.99|21377.99|0
1649164960000|2022-04-05 13:22:40|21378.28|21378.28|21378.28|21378.28|21378.65|21378.65|21378.28|21378.28|0
1649164970000|2022-04-05 13:22:50|21378.24|21378.24|21377.62|21377.62|21378.36|21378.36|21377.62|21377.62|0
1649164980000|2022-04-05 13:23:00|21377.49|21377.49|21376.63|21376.63|21377.92|21377.92|21376.49|21376.49|0
1649164990000|2022-04-05 13:23:10|21376.4|21376.4|21376.07|21376.07|21376.6|21376.6|21375.93|21375.93|0
1649165000000|2022-04-05 13:23:20|21376.18|21376.18|21375.93|21375.93|21376.18|21376.18|21375.91|21375.91|0
1649165010000|2022-04-05 13:23:30|21375.86|21375.86|21375.55|21375.55|21375.91|21375.91|21375.39|21375.39|0
1649165020000|2022-04-05 13:23:40|21375.42|21375.42|21376.16|21376.16|21376.16|21376.16|21375.14|21375.14|0
1649165030000|2022-04-05 13:23:50|21376.24|21376.24|21376.25|21376.25|21376.69|21376.69|21376.18|21376.18|0
1649165040000|2022-04-05 13:24:00|21376.37|21376.37|21376.7|21376.7|21376.97|21376.97|21376.37|21376.37|0
1649165050000|2022-04-05 13:24:10|21376.68|21376.68|21376.35|21376.35|21376.97|21376.97|21376.35|21376.35|0
1649165060000|2022-04-05 13:24:20|21376.19|21376.19|21375.94|21375.94|21376.39|21376.39|21375.84|21375.84|0
1649165070000|2022-04-05 13:24:30|21375.88|21375.88|21375.87|21375.87|21376.02|21376.02|21375.74|21375.74|0
1649165080000|2022-04-05 13:24:40|21375.92|21375.92|21375.89|21375.89|21375.92|21375.92|21375.89|21375.89|0
1649165090000|2022-04-05 13:24:50|21375.81|21375.81|21376.01|21376.01|21376.11|21376.11|21375.81|21375.81|0
1649165100000|2022-04-05 13:25:00|21375.94|21375.94|21375.27|21375.27|21375.94|21375.94|21375.19|21375.19|0
1649165110000|2022-04-05 13:25:10|21375.23|21375.23|21375.34|21375.34|21375.52|21375.52|21375.11|21375.11|0
1649165120000|2022-04-05 13:25:20|21375.45|21375.45|21375.49|21375.49|21375.64|21375.64|21375.38|21375.38|0
1649165130000|2022-04-05 13:25:30|21375.43|21375.43|21375.77|21375.77|21375.83|21375.83|21375.18|21375.18|0
1649165140000|2022-04-05 13:25:40|21375.71|21375.71|21376.27|21376.27|21376.27|21376.27|21375.71|21375.71|0
1649165150000|2022-04-05 13:25:50|21376.11|21376.11|21376.44|21376.44|21376.79|21376.79|21375.94|21375.94|0
1649165160000|2022-04-05 13:26:00|21376.49|21376.49|21376.31|21376.31|21376.49|21376.49|21375.96|21375.96|0
1649165170000|2022-04-05 13:26:10|21376.16|21376.16|21376.77|21376.77|21376.77|21376.77|21376.14|21376.14|0
1649165180000|2022-04-05 13:26:20|21376.78|21376.78|21376.64|21376.64|21376.79|21376.79|21376.45|21376.45|0
1649165190000|2022-04-05 13:26:30|21376.53|21376.53|21376.45|21376.45|21376.68|21376.68|21375.97|21375.97|0
1649165200000|2022-04-05 13:26:40|21376.5|21376.5|21376.53|21376.53|21376.62|21376.62|21376.43|21376.43|0
1649165210000|2022-04-05 13:26:50|21376.87|21376.87|21377.37|21377.37|21377.41|21377.41|21376.84|21376.84|0
1649165220000|2022-04-05 13:27:00|21377.33|21377.33|21377.42|21377.42|21377.65|21377.65|21377.17|21377.17|0
1649165230000|2022-04-05 13:27:10|21377.49|21377.49|21377.25|21377.25|21377.49|21377.49|21377.1|21377.1|0
1649165240000|2022-04-05 13:27:20|21377.2|21377.2|21377.26|21377.26|21377.36|21377.36|21377.1|21377.1|0
1649165250000|2022-04-05 13:27:30|21377.2|21377.2|21377.71|21377.71|21377.71|21377.71|21377.2|21377.2|0
1649165260000|2022-04-05 13:27:40|21377.51|21377.51|21377.41|21377.41|21377.51|21377.51|21377.33|21377.33|0
1649165270000|2022-04-05 13:27:50|21377.38|21377.38|21377.42|21377.42|21377.42|21377.42|21377.2|21377.2|0
1649165280000|2022-04-05 13:28:00|21377.37|21377.37|21377.33|21377.33|21377.63|21377.63|21377.16|21377.16|0
1649165290000|2022-04-05 13:28:10|21377.4|21377.4|21377.44|21377.44|21377.52|21377.52|21377.25|21377.25|0
1649165300000|2022-04-05 13:28:20|21377.5|21377.5|21377.48|21377.48|21377.65|21377.65|21377.38|21377.38|0
1649165310000|2022-04-05 13:28:30|21377.43|21377.43|21377.35|21377.35|21377.43|21377.43|21377.18|21377.18|0
1649165320000|2022-04-05 13:28:40|21377.17|21377.17|21377.01|21377.01|21377.17|21377.17|21376.97|21376.97|0
1649165330000|2022-04-05 13:28:50|21376.94|21376.94|21377.03|21377.03|21377.1|21377.1|21376.62|21376.62|0
1649165340000|2022-04-05 13:29:00|21376.99|21376.99|21376.45|21376.45|21377.05|21377.05|21376.4|21376.4|0
1649165350000|2022-04-05 13:29:10|21376.49|21376.49|21376.95|21376.95|21377.06|21377.06|21376.44|21376.44|0
1649165360000|2022-04-05 13:29:20|21377.02|21377.02|21376.77|21376.77|21377.05|21377.05|21376.77|21376.77|0
1649165370000|2022-04-05 13:29:30|21376.75|21376.75|21377.25|21377.25|21377.25|21377.25|21376.75|21376.75|0
1649165380000|2022-04-05 13:29:40|21377.3|21377.3|21377.73|21377.73|21377.73|21377.73|21377.23|21377.23|0
1649165390000|2022-04-05 13:29:50|21377.79|21377.79|21377.25|21377.25|21377.95|21377.95|21377.24|21377.24|0
1649165400000|2022-04-05 13:30:00|21377.2|21377.2|21380.34|21380.34|21380.34|21380.34|21377.03|21377.03|0
1649165410000|2022-04-05 13:30:10|21380.36|21380.36|21380.77|21380.77|21380.77|21380.77|21380.02|21380.02|0
1649165420000|2022-04-05 13:30:20|21380.69|21380.69|21379.53|21379.53|21380.69|21380.69|21379.53|21379.53|0
1649165430000|2022-04-05 13:30:30|21379.49|21379.49|21379.38|21379.38|21379.54|21379.54|21378.94|21378.94|0
1649165440000|2022-04-05 13:30:40|21379.56|21379.56|21378.38|21378.38|21379.56|21379.56|21378.38|21378.38|0
1649165450000|2022-04-05 13:30:50|21378.29|21378.29|21377.9|21377.9|21378.36|21378.36|21377.9|21377.9|0
1649165460000|2022-04-05 13:31:00|21378.08|21378.08|21378.09|21378.09|21378.77|21378.77|21377.98|21377.98|0
1649165470000|2022-04-05 13:31:10|21378.13|21378.13|21379.17|21379.17|21379.3|21379.3|21378.13|21378.13|0
1649165480000|2022-04-05 13:31:20|21379.05|21379.05|21377.57|21377.57|21379.53|21379.53|21377.57|21377.57|0
1649165490000|2022-04-05 13:31:30|21377.52|21377.52|21377.02|21377.02|21377.52|21377.52|21376.87|21376.87|0
1649165500000|2022-04-05 13:31:40|21377.24|21377.24|21377.4|21377.4|21377.4|21377.4|21376.96|21376.96|0
1649165510000|2022-04-05 13:31:50|21377.27|21377.27|21376.98|21376.98|21377.34|21377.34|21376.91|21376.91|0
1649165520000|2022-04-05 13:32:00|21377.02|21377.02|21377.38|21377.38|21377.45|21377.45|21376.88|21376.88|0
1649165530000|2022-04-05 13:32:10|21377.44|21377.44|21378.29|21378.29|21378.36|21378.36|21377.44|21377.44|0
1649165540000|2022-04-05 13:32:20|21378.24|21378.24|21380.05|21380.05|21380.05|21380.05|21378.24|21378.24|0
1649165550000|2022-04-05 13:32:30|21379.94|21379.94|21380.35|21380.35|21380.35|21380.35|21379.67|21379.67|0
1649165560000|2022-04-05 13:32:40|21380.5|21380.5|21381.23|21381.23|21381.43|21381.43|21380.5|21380.5|0
1649165570000|2022-04-05 13:32:50|21381.19|21381.19|21381.8|21381.8|21382.22|21382.22|21381.12|21381.12|0
1649165580000|2022-04-05 13:33:00|21381.87|21381.87|21380.48|21380.48|21381.96|21381.96|21379.86|21379.86|0
1649165590000|2022-04-05 13:33:10|21380.53|21380.53|21380.16|21380.16|21380.57|21380.57|21380.11|21380.11|0
1649165600000|2022-04-05 13:33:20|21380.11|21380.11|21379.75|21379.75|21380.24|21380.24|21379.54|21379.54|0
1649165610000|2022-04-05 13:33:30|21379.64|21379.64|21378.86|21378.86|21379.64|21379.64|21378.84|21378.84|0
1649165620000|2022-04-05 13:33:40|21378.82|21378.82|21377.48|21377.48|21378.82|21378.82|21377.48|21377.48|0
1649165630000|2022-04-05 13:33:50|21377.59|21377.59|21378.23|21378.23|21378.23|21378.23|21377.53|21377.53|0
1649165640000|2022-04-05 13:34:00|21378.13|21378.13|21379.09|21379.09|21379.09|21379.09|21378.13|21378.13|0
1649165650000|2022-04-05 13:34:10|21379.18|21379.18|21379.52|21379.52|21379.75|21379.75|21379.18|21379.18|0
1649165660000|2022-04-05 13:34:20|21379.59|21379.59|21379.01|21379.01|21379.6|21379.6|21378.96|21378.96|0
1649165670000|2022-04-05 13:34:30|21379.27|21379.27|21379.46|21379.46|21379.46|21379.46|21378.74|21378.74|0
1649165680000|2022-04-05 13:34:40|21379.53|21379.53|21379.38|21379.38|21379.81|21379.81|21379.09|21379.09|0
1649165690000|2022-04-05 13:34:50|21379.19|21379.19|21381.09|21381.09|21381.09|21381.09|21379.19|21379.19|0
1649165700000|2022-04-05 13:35:00|21381.38|21381.38|21381.78|21381.78|21382.57|21382.57|21381.38|21381.38|0
1649165710000|2022-04-05 13:35:10|21381.86|21381.86|21382.06|21382.06|21382.08|21382.08|21381.7|21381.7|0
1649165720000|2022-04-05 13:35:20|21382.01|21382.01|21382.87|21382.87|21382.91|21382.91|21382.01|21382.01|0
1649165730000|2022-04-05 13:35:30|21382.86|21382.86|21385.16|21385.16|21385.28|21385.28|21382.86|21382.86|0
1649165740000|2022-04-05 13:35:40|21385.35|21385.35|21384.41|21384.41|21385.64|21385.64|21384.41|21384.41|0
1649165750000|2022-04-05 13:35:50|21384.51|21384.51|21384.26|21384.26|21384.83|21384.83|21384.26|21384.26|0
1649165760000|2022-04-05 13:36:00|21384.2|21384.2|21383.88|21383.88|21384.2|21384.2|21383.45|21383.45|0
1649165770000|2022-04-05 13:36:10|21383.89|21383.89|21383.22|21383.22|21383.89|21383.89|21383.18|21383.18|0
1649165780000|2022-04-05 13:36:20|21383.26|21383.26|21383.08|21383.08|21383.36|21383.36|21382.86|21382.86|0
1649165790000|2022-04-05 13:36:30|21383.15|21383.15|21383.65|21383.65|21383.92|21383.92|21383.15|21383.15|0
1649165800000|2022-04-05 13:36:40|21383.8|21383.8|21383.32|21383.32|21384.17|21384.17|21383.32|21383.32|0
1649165810000|2022-04-05 13:36:50|21383.38|21383.38|21383.54|21383.54|21383.64|21383.64|21382.67|21382.67|0
1649165820000|2022-04-05 13:37:00|21383.53|21383.53|21380.88|21380.88|21383.53|21383.53|21380.84|21380.84|0
1649165830000|2022-04-05 13:37:10|21380.6|21380.6|21379.51|21379.51|21380.65|21380.65|21379.51|21379.51|0
1649165840000|2022-04-05 13:37:20|21379.45|21379.45|21378.26|21378.26|21379.48|21379.48|21378.26|21378.26|0
1649165850000|2022-04-05 13:37:30|21378.48|21378.48|21379.66|21379.66|21379.73|21379.73|21378.48|21378.48|0
1649165860000|2022-04-05 13:37:40|21379.75|21379.75|21379.62|21379.62|21380.29|21380.29|21379.45|21379.45|0
1649165870000|2022-04-05 13:37:50|21379.54|21379.54|21379.74|21379.74|21379.8|21379.8|21379.46|21379.46|0
1649165880000|2022-04-05 13:38:00|21379.8|21379.8|21379.72|21379.72|21379.8|21379.8|21378.94|21378.94|0
1649165890000|2022-04-05 13:38:10|21379.66|21379.66|21380.1|21380.1|21380.3|21380.3|21379.64|21379.64|0
1649165900000|2022-04-05 13:38:20|21380.02|21380.02|21380.72|21380.72|21380.76|21380.76|21379.79|21379.79|0
1649165910000|2022-04-05 13:38:30|21380.78|21380.78|21381.26|21381.26|21381.26|21381.26|21380.75|21380.75|0
1649165920000|2022-04-05 13:38:40|21381.08|21381.08|21380.82|21380.82|21381.4|21381.4|21380.82|21380.82|0
1649165930000|2022-04-05 13:38:50|21380.69|21380.69|21381.85|21381.85|21382.04|21382.04|21380.54|21380.54|0
1649165940000|2022-04-05 13:39:00|21381.98|21381.98|21382.49|21382.49|21383.37|21383.37|21381.96|21381.96|0
1649165950000|2022-04-05 13:39:10|21382.46|21382.46|21382.48|21382.48|21382.55|21382.55|21382.03|21382.03|0
1649165960000|2022-04-05 13:39:20|21382.4|21382.4|21382.55|21382.55|21382.55|21382.55|21382.18|21382.18|0
1649165970000|2022-04-05 13:39:30|21382.47|21382.47|21382.69|21382.69|21382.69|21382.69|21382.47|21382.47|0
1649165980000|2022-04-05 13:39:40|21382.55|21382.55|21382.41|21382.41|21382.82|21382.82|21382.38|21382.38|0
1649165990000|2022-04-05 13:39:50|21382.51|21382.51|21383.13|21383.13|21383.19|21383.19|21382.51|21382.51|0
1649166000000|2022-04-05 13:40:00|21383.27|21383.27|21383.3|21383.3|21383.71|21383.71|21383.04|21383.04|0
1649166010000|2022-04-05 13:40:10|21383.37|21383.37|21384.39|21384.39|21384.63|21384.63|21383.37|21383.37|0
1649166020000|2022-04-05 13:40:20|21384.56|21384.56|21384.31|21384.31|21384.93|21384.93|21384.31|21384.31|0
1649166030000|2022-04-05 13:40:30|21384.25|21384.25|21383.07|21383.07|21384.25|21384.25|21383.07|21383.07|0
1649166040000|2022-04-05 13:40:40|21383|21383|21383.42|21383.42|21383.54|21383.54|21382.9|21382.9|0
1649166050000|2022-04-05 13:40:50|21383.47|21383.47|21382.2|21382.2|21383.54|21383.54|21382.2|21382.2|0
1649166060000|2022-04-05 13:41:00|21382.09|21382.09|21382.16|21382.16|21382.21|21382.21|21382|21382|0
1649166070000|2022-04-05 13:41:10|21382.21|21382.21|21382.53|21382.53|21382.89|21382.89|21382.19|21382.19|0
1649166080000|2022-04-05 13:41:20|21382.59|21382.59|21382.8|21382.8|21382.94|21382.94|21382.59|21382.59|0
1649166090000|2022-04-05 13:41:30|21382.88|21382.88|21383.5|21383.5|21383.58|21383.58|21382.88|21382.88|0
1649166100000|2022-04-05 13:41:40|21383.56|21383.56|21383.77|21383.77|21384.11|21384.11|21383.56|21383.56|0
1649166110000|2022-04-05 13:41:50|21383.85|21383.85|21383.7|21383.7|21383.97|21383.97|21383.58|21383.58|0
1649166120000|2022-04-05 13:42:00|21383.77|21383.77|21383.56|21383.56|21383.84|21383.84|21383.39|21383.39|0
1649166130000|2022-04-05 13:42:10|21383.71|21383.71|21384.04|21384.04|21384.28|21384.28|21383.71|21383.71|0
1649166140000|2022-04-05 13:42:20|21384.14|21384.14|21384.84|21384.84|21384.92|21384.92|21383.92|21383.92|0
1649166150000|2022-04-05 13:42:30|21385.16|21385.16|21385.25|21385.25|21385.62|21385.62|21385.16|21385.16|0
1649166160000|2022-04-05 13:42:40|21385.28|21385.28|21386.18|21386.18|21386.18|21386.18|21385.28|21385.28|0
1649166170000|2022-04-05 13:42:50|21386.1|21386.1|21386.14|21386.14|21386.4|21386.4|21385.99|21385.99|0
1649166180000|2022-04-05 13:43:00|21386.25|21386.25|21386.09|21386.09|21386.48|21386.48|21385.93|21385.93|0
1649166190000|2022-04-05 13:43:10|21386.06|21386.06|21386.97|21386.97|21386.97|21386.97|21386.06|21386.06|0
1649166200000|2022-04-05 13:43:20|21387.13|21387.13|21387.68|21387.68|21387.68|21387.68|21387.13|21387.13|0
1649166210000|2022-04-05 13:43:30|21387.72|21387.72|21388.22|21388.22|21388.22|21388.22|21387.59|21387.59|0
1649166220000|2022-04-05 13:43:40|21388.29|21388.29|21388.88|21388.88|21389.02|21389.02|21388.29|21388.29|0
1649166230000|2022-04-05 13:43:50|21388.95|21388.95|21389.88|21389.88|21390.2|21390.2|21388.95|21388.95|0
1649166240000|2022-04-05 13:44:00|21389.82|21389.82|21389.91|21389.91|21389.98|21389.98|21389.79|21389.79|0
1649166250000|2022-04-05 13:44:10|21389.99|21389.99|21389.25|21389.25|21390.04|21390.04|21389.11|21389.11|0
1649166260000|2022-04-05 13:44:20|21389.3|21389.3|21388.79|21388.79|21389.41|21389.41|21388.79|21388.79|0
1649166270000|2022-04-05 13:44:30|21389.01|21389.01|21390.19|21390.19|21390.21|21390.21|21388.93|21388.93|0
1649166280000|2022-04-05 13:44:40|21390.21|21390.21|21389.82|21389.82|21390.21|21390.21|21389.45|21389.45|0
1649166290000|2022-04-05 13:44:50|21389.89|21389.89|21390.04|21390.04|21390.17|21390.17|21389.7|21389.7|0
1649166300000|2022-04-05 13:45:00|21390.06|21390.06|21391.28|21391.28|21391.28|21391.28|21389.94|21389.94|0
1649166310000|2022-04-05 13:45:10|21391.41|21391.41|21393.52|21393.52|21393.52|21393.52|21391.41|21391.41|0
1649166320000|2022-04-05 13:45:20|21393.45|21393.45|21395.88|21395.88|21395.88|21395.88|21393.27|21393.27|0
1649166330000|2022-04-05 13:45:30|21395.84|21395.84|21396.22|21396.22|21396.22|21396.22|21395.43|21395.43|0
1649166340000|2022-04-05 13:45:40|21396.26|21396.26|21396.09|21396.09|21396.29|21396.29|21395.93|21395.93|0
1649166350000|2022-04-05 13:45:50|21396.07|21396.07|21396|21396|21396.07|21396.07|21395.5|21395.5|0
1649166360000|2022-04-05 13:46:00|21395.95|21395.95|21396.69|21396.69|21396.87|21396.87|21395.83|21395.83|0
1649166370000|2022-04-05 13:46:10|21396.79|21396.79|21396.86|21396.86|21396.86|21396.86|21396.52|21396.52|0
1649166380000|2022-04-05 13:46:20|21396.76|21396.76|21397.15|21397.15|21397.15|21397.15|21396.56|21396.56|0
1649166390000|2022-04-05 13:46:30|21397.12|21397.12|21397.88|21397.88|21398.18|21398.18|21397.04|21397.04|0
1649166400000|2022-04-05 13:46:40|21398.06|21398.06|21397.91|21397.91|21398.23|21398.23|21397.91|21397.91|0
1649166410000|2022-04-05 13:46:50|21397.97|21397.97|21398.76|21398.76|21398.93|21398.93|21397.91|21397.91|0
1649166420000|2022-04-05 13:47:00|21399.06|21399.06|21399.18|21399.18|21399.95|21399.95|21398.91|21398.91|0
1649166430000|2022-04-05 13:47:10|21399.29|21399.29|21399.48|21399.48|21400.17|21400.17|21399.29|21399.29|0
1649166440000|2022-04-05 13:47:20|21399.55|21399.55|21399.8|21399.8|21400.13|21400.13|21399.55|21399.55|0
1649166450000|2022-04-05 13:47:30|21399.76|21399.76|21399.52|21399.52|21400.19|21400.19|21399.52|21399.52|0
1649166460000|2022-04-05 13:47:40|21399.48|21399.48|21399.54|21399.54|21399.57|21399.57|21399.28|21399.28|0
1649166470000|2022-04-05 13:47:50|21399.4|21399.4|21399.59|21399.59|21399.8|21399.8|21399.25|21399.25|0
1649166480000|2022-04-05 13:48:00|21399.6|21399.6|21399.3|21399.3|21399.62|21399.62|21399.09|21399.09|0
1649166490000|2022-04-05 13:48:10|21399.29|21399.29|21399.43|21399.43|21399.46|21399.46|21399.13|21399.13|0
1649166500000|2022-04-05 13:48:20|21399.35|21399.35|21399.74|21399.74|21399.86|21399.86|21399.35|21399.35|0
1649166510000|2022-04-05 13:48:30|21399.89|21399.89|21400.05|21400.05|21400.05|21400.05|21399.73|21399.73|0
1649166520000|2022-04-05 13:48:40|21400.14|21400.14|21400.06|21400.06|21400.23|21400.23|21399.91|21399.91|0
1649166530000|2022-04-05 13:48:50|21400.14|21400.14|21400.08|21400.08|21400.51|21400.51|21400.05|21400.05|0
1649166540000|2022-04-05 13:49:00|21400.34|21400.34|21399.77|21399.77|21400.34|21400.34|21399.77|21399.77|0
1649166550000|2022-04-05 13:49:10|21399.69|21399.69|21399.67|21399.67|21399.85|21399.85|21399.67|21399.67|0
1649166560000|2022-04-05 13:49:20|21399.46|21399.46|21399.92|21399.92|21399.96|21399.96|21399.39|21399.39|0
1649166570000|2022-04-05 13:49:30|21399.72|21399.72|21400.2|21400.2|21400.2|21400.2|21399.57|21399.57|0
1649166580000|2022-04-05 13:49:40|21400.14|21400.14|21399.06|21399.06|21400.14|21400.14|21399.06|21399.06|0
1649166590000|2022-04-05 13:49:50|21399.09|21399.09|21398.68|21398.68|21399.15|21399.15|21398.63|21398.63|0
1649166600000|2022-04-05 13:50:00|21398.59|21398.59|21397.85|21397.85|21398.59|21398.59|21397.85|21397.85|0
1649166610000|2022-04-05 13:50:10|21397.78|21397.78|21397.93|21397.93|21397.93|21397.93|21397.48|21397.48|0
1649166620000|2022-04-05 13:50:20|21398.23|21398.23|21396.78|21396.78|21398.23|21398.23|21396.78|21396.78|0
1649166630000|2022-04-05 13:50:30|21396.8|21396.8|21395.87|21395.87|21396.8|21396.8|21395.87|21395.87|0
1649166640000|2022-04-05 13:50:40|21395.94|21395.94|21396.36|21396.36|21396.36|21396.36|21395.89|21395.89|0
1649166650000|2022-04-05 13:50:50|21396.31|21396.31|21395.87|21395.87|21396.31|21396.31|21395.59|21395.59|0
1649166660000|2022-04-05 13:51:00|21395.95|21395.95|21395.91|21395.91|21396.83|21396.83|21395.85|21395.85|0
1649166670000|2022-04-05 13:51:10|21395.84|21395.84|21391.62|21391.62|21395.84|21395.84|21391.62|21391.62|0
1649166680000|2022-04-05 13:51:20|21391.58|21391.58|21390.96|21390.96|21391.7|21391.7|21390.66|21390.66|0
1649166690000|2022-04-05 13:51:30|21390.53|21390.53|21389.2|21389.2|21390.53|21390.53|21389.2|21389.2|0
1649166700000|2022-04-05 13:51:40|21389.25|21389.25|21388.82|21388.82|21389.33|21389.33|21388.78|21388.78|0
1649166710000|2022-04-05 13:51:50|21388.78|21388.78|21388.45|21388.45|21388.78|21388.78|21388.39|21388.39|0
1649166720000|2022-04-05 13:52:00|21388.54|21388.54|21387.91|21387.91|21388.54|21388.54|21387.55|21387.55|0
1649166730000|2022-04-05 13:52:10|21388|21388|21386.98|21386.98|21388|21388|21386.98|21386.98|0
1649166740000|2022-04-05 13:52:20|21387.03|21387.03|21386.74|21386.74|21387.03|21387.03|21386.74|21386.74|0
1649166750000|2022-04-05 13:52:30|21386.71|21386.71|21386.84|21386.84|21386.9|21386.9|21386.71|21386.71|0
1649166760000|2022-04-05 13:52:40|21386.88|21386.88|21386.16|21386.16|21386.9|21386.9|21386.16|21386.16|0
1649166770000|2022-04-05 13:52:50|21386.11|21386.11|21385.29|21385.29|21386.11|21386.11|21385.29|21385.29|0
1649166780000|2022-04-05 13:53:00|21385.2|21385.2|21383.9|21383.9|21385.2|21385.2|21383.9|21383.9|0
1649166790000|2022-04-05 13:53:10|21383.99|21383.99|21382.31|21382.31|21383.99|21383.99|21381.95|21381.95|0
1649166800000|2022-04-05 13:53:20|21382.43|21382.43|21381.55|21381.55|21382.52|21382.52|21381.48|21381.48|0
1649166810000|2022-04-05 13:53:30|21381.57|21381.57|21381.76|21381.76|21381.76|21381.76|21381.29|21381.29|0
1649166820000|2022-04-05 13:53:40|21381.73|21381.73|21383.29|21383.29|21383.29|21383.29|21381.73|21381.73|0
1649166830000|2022-04-05 13:53:50|21383.24|21383.24|21384.81|21384.81|21384.81|21384.81|21383.24|21383.24|0
1649166840000|2022-04-05 13:54:00|21384.8|21384.8|21384.86|21384.86|21385.06|21385.06|21384.6|21384.6|0
1649166850000|2022-04-05 13:54:10|21384.93|21384.93|21385.66|21385.66|21385.66|21385.66|21384.9|21384.9|0
1649166860000|2022-04-05 13:54:20|21385.73|21385.73|21387.1|21387.1|21387.21|21387.21|21385.73|21385.73|0
1649166870000|2022-04-05 13:54:30|21386.94|21386.94|21388.44|21388.44|21388.44|21388.44|21386.88|21386.88|0
1649166880000|2022-04-05 13:54:40|21388.39|21388.39|21388.9|21388.9|21389.04|21389.04|21388.3|21388.3|0
1649166890000|2022-04-05 13:54:50|21388.95|21388.95|21390.33|21390.33|21390.33|21390.33|21388.95|21388.95|0
1649166900000|2022-04-05 13:55:00|21390.35|21390.35|21390.33|21390.33|21390.68|21390.68|21390.33|21390.33|0
1649166910000|2022-04-05 13:55:10|21390.13|21390.13|21391.12|21391.12|21391.16|21391.16|21389.97|21389.97|0
1649166920000|2022-04-05 13:55:20|21391.14|21391.14|21391.21|21391.21|21391.36|21391.36|21391.14|21391.14|0
1649166930000|2022-04-05 13:55:30|21391.15|21391.15|21391.3|21391.3|21391.4|21391.4|21391.15|21391.15|0
1649166940000|2022-04-05 13:55:40|21391.37|21391.37|21391.93|21391.93|21392.01|21392.01|21391.37|21391.37|0
1649166950000|2022-04-05 13:55:50|21391.84|21391.84|21390.78|21390.78|21392.05|21392.05|21390.64|21390.64|0
1649166960000|2022-04-05 13:56:00|21390.73|21390.73|21389.97|21389.97|21390.79|21390.79|21389.82|21389.82|0
1649166970000|2022-04-05 13:56:10|21389.61|21389.61|21389.36|21389.36|21389.71|21389.71|21389.35|21389.35|0
1649166980000|2022-04-05 13:56:20|21389.22|21389.22|21388.73|21388.73|21389.53|21389.53|21388.72|21388.72|0
1649166990000|2022-04-05 13:56:30|21388.81|21388.81|21387.76|21387.76|21388.81|21388.81|21387.76|21387.76|0
1649167000000|2022-04-05 13:56:40|21387.61|21387.61|21386.68|21386.68|21387.61|21387.61|21386.54|21386.54|0
1649167010000|2022-04-05 13:56:50|21386.61|21386.61|21386.69|21386.69|21386.69|21386.69|21386.42|21386.42|0
1649167020000|2022-04-05 13:57:00|21386.53|21386.53|21386.54|21386.54|21386.89|21386.89|21386.42|21386.42|0
1649167030000|2022-04-05 13:57:10|21386.48|21386.48|21385.05|21385.05|21386.56|21386.56|21384.92|21384.92|0
1649167040000|2022-04-05 13:57:20|21384.99|21384.99|21384.6|21384.6|21384.99|21384.99|21384.56|21384.56|0
1649167050000|2022-04-05 13:57:30|21384.54|21384.54|21384.57|21384.57|21384.8|21384.8|21384.51|21384.51|0
1649167060000|2022-04-05 13:57:40|21384.7|21384.7|21385.16|21385.16|21385.16|21385.16|21384.7|21384.7|0
1649167070000|2022-04-05 13:57:50|21385.23|21385.23|21385.33|21385.33|21385.41|21385.41|21385.09|21385.09|0
1649167080000|2022-04-05 13:58:00|21385.05|21385.05|21385.69|21385.69|21385.74|21385.74|21384.89|21384.89|0
1649167090000|2022-04-05 13:58:10|21385.79|21385.79|21385.42|21385.42|21385.99|21385.99|21385.42|21385.42|0
1649167100000|2022-04-05 13:58:20|21385.37|21385.37|21385.87|21385.87|21386|21386|21385.27|21385.27|0
1649167110000|2022-04-05 13:58:30|21386.04|21386.04|21386.53|21386.53|21386.6|21386.6|21386.04|21386.04|0
1649167120000|2022-04-05 13:58:40|21386.59|21386.59|21386.99|21386.99|21386.99|21386.99|21386.44|21386.44|0
1649167130000|2022-04-05 13:58:50|21387.09|21387.09|21386.9|21386.9|21387.21|21387.21|21386.89|21386.89|0
1649167140000|2022-04-05 13:59:00|21387.01|21387.01|21387.73|21387.73|21387.73|21387.73|21386.92|21386.92|0
1649167150000|2022-04-05 13:59:10|21387.61|21387.61|21388.02|21388.02|21388.2|21388.2|21387.61|21387.61|0
1649167160000|2022-04-05 13:59:20|21387.96|21387.96|21388.24|21388.24|21388.24|21388.24|21387.91|21387.91|0
1649167170000|2022-04-05 13:59:30|21388.31|21388.31|21387.93|21387.93|21388.45|21388.45|21387.92|21387.92|0
1649167180000|2022-04-05 13:59:40|21387.96|21387.96|21389.76|21389.76|21389.76|21389.76|21387.96|21387.96|0
1649167190000|2022-04-05 13:59:50|21389.98|21389.98|21390.14|21390.14|21390.32|21390.32|21389.92|21389.92|0
1649167200000|2022-04-05 14:00:00|21390|21390|21389.77|21389.77|21390.47|21390.47|21389.45|21389.45|0
1649167210000|2022-04-05 14:00:10|21389.9|21389.9|21387.75|21387.75|21390.14|21390.14|21387.23|21387.23|0
1649167220000|2022-04-05 14:00:20|21387.78|21387.78|21387.71|21387.71|21387.85|21387.85|21387.67|21387.67|0
1649167230000|2022-04-05 14:00:30|21387.65|21387.65|21388.45|21388.45|21388.57|21388.57|21387.65|21387.65|0
1649167240000|2022-04-05 14:00:40|21388.44|21388.44|21389.62|21389.62|21389.62|21389.62|21388.44|21388.44|0
1649167250000|2022-04-05 14:00:50|21389.69|21389.69|21390.91|21390.91|21390.91|21390.91|21389.69|21389.69|0
1649167260000|2022-04-05 14:01:00|21390.86|21390.86|21389.41|21389.41|21390.86|21390.86|21389.41|21389.41|0
1649167270000|2022-04-05 14:01:10|21389.03|21389.03|21385.14|21385.14|21389.03|21389.03|21385.14|21385.14|0
1649167280000|2022-04-05 14:01:20|21385.02|21385.02|21385.18|21385.18|21385.18|21385.18|21384.89|21384.89|0
1649167290000|2022-04-05 14:01:30|21385.09|21385.09|21384.5|21384.5|21385.09|21385.09|21384.5|21384.5|0
1649167300000|2022-04-05 14:01:40|21384.45|21384.45|21384.2|21384.2|21384.59|21384.59|21384.15|21384.15|0
1649167310000|2022-04-05 14:01:50|21384.26|21384.26|21385.36|21385.36|21385.7|21385.7|21384.26|21384.26|0
1649167320000|2022-04-05 14:02:00|21385.3|21385.3|21384.97|21384.97|21385.49|21385.49|21384.79|21384.79|0
1649167330000|2022-04-05 14:02:10|21384.9|21384.9|21384.66|21384.66|21384.9|21384.9|21384.1|21384.1|0
1649167340000|2022-04-05 14:02:20|21384.75|21384.75|21384.84|21384.84|21384.91|21384.91|21384.66|21384.66|0
1649167350000|2022-04-05 14:02:30|21384.88|21384.88|21385.57|21385.57|21385.57|21385.57|21384.88|21384.88|0
1649167360000|2022-04-05 14:02:40|21385.54|21385.54|21385.01|21385.01|21385.54|21385.54|21384.92|21384.92|0
1649167370000|2022-04-05 14:02:50|21385.1|21385.1|21384.41|21384.41|21385.1|21385.1|21384.03|21384.03|0
1649167380000|2022-04-05 14:03:00|21384.28|21384.28|21384.64|21384.64|21385.32|21385.32|21384.28|21384.28|0
1649167390000|2022-04-05 14:03:10|21384.61|21384.61|21385.12|21385.12|21385.34|21385.34|21384.61|21384.61|0
1649167400000|2022-04-05 14:03:20|21385.2|21385.2|21384.36|21384.36|21385.2|21385.2|21384.2|21384.2|0
1649167410000|2022-04-05 14:03:30|21384.34|21384.34|21383.9|21383.9|21384.44|21384.44|21383.9|21383.9|0
1649167420000|2022-04-05 14:03:40|21383.73|21383.73|21383.31|21383.31|21383.84|21383.84|21383.31|21383.31|0
1649167430000|2022-04-05 14:03:50|21383.27|21383.27|21382.8|21382.8|21383.27|21383.27|21382.52|21382.52|0
1649167440000|2022-04-05 14:04:00|21382.72|21382.72|21382.2|21382.2|21382.72|21382.72|21382.06|21382.06|0
1649167450000|2022-04-05 14:04:10|21382.15|21382.15|21382.09|21382.09|21382.34|21382.34|21382.09|21382.09|0
1649167460000|2022-04-05 14:04:20|21382.02|21382.02|21382.06|21382.06|21382.06|21382.06|21381.95|21381.95|0
1649167470000|2022-04-05 14:04:30|21381.93|21381.93|21381.93|21381.93|21382.24|21382.24|21381.93|21381.93|0
1649167480000|2022-04-05 14:04:40|21381.65|21381.65|21380.38|21380.38|21381.74|21381.74|21380.38|21380.38|0
1649167490000|2022-04-05 14:04:50|21380.42|21380.42|21380.53|21380.53|21380.71|21380.71|21380.42|21380.42|0
1649167500000|2022-04-05 14:05:00|21380.51|21380.51|21378.27|21378.27|21380.79|21380.79|21378.27|21378.27|0
1649167510000|2022-04-05 14:05:10|21378.22|21378.22|21375.19|21375.19|21378.31|21378.31|21375.19|21375.19|0
1649167520000|2022-04-05 14:05:20|21374.98|21374.98|21373.45|21373.45|21374.98|21374.98|21372.68|21372.68|0
1649167530000|2022-04-05 14:05:30|21373.52|21373.52|21373.09|21373.09|21373.88|21373.88|21372.74|21372.74|0
1649167540000|2022-04-05 14:05:40|21373.02|21373.02|21371.79|21371.79|21373.02|21373.02|21371.63|21371.63|0
1649167550000|2022-04-05 14:05:50|21371.68|21371.68|21372.24|21372.24|21372.34|21372.34|21371.64|21371.64|0
1649167560000|2022-04-05 14:06:00|21372.28|21372.28|21371.2|21371.2|21372.28|21372.28|21371.17|21371.17|0
1649167570000|2022-04-05 14:06:10|21371.15|21371.15|21370.68|21370.68|21371.15|21371.15|21370.34|21370.34|0
1649167580000|2022-04-05 14:06:20|21370.32|21370.32|21368.61|21368.61|21370.9|21370.9|21368.61|21368.61|0
1649167590000|2022-04-05 14:06:30|21368.48|21368.48|21366.22|21366.22|21368.48|21368.48|21366.22|21366.22|0
1649167600000|2022-04-05 14:06:40|21366.2|21366.2|21365.62|21365.62|21366.37|21366.37|21365.55|21365.55|0
1649167610000|2022-04-05 14:06:50|21365.51|21365.51|21365.77|21365.77|21365.77|21365.77|21365.09|21365.09|0
1649167620000|2022-04-05 14:07:00|21365.72|21365.72|21364.72|21364.72|21365.82|21365.82|21364.56|21364.56|0
1649167630000|2022-04-05 14:07:10|21364.67|21364.67|21362.99|21362.99|21364.67|21364.67|21362.78|21362.78|0
1649167640000|2022-04-05 14:07:20|21362.78|21362.78|21362.08|21362.08|21363.11|21363.11|21362.08|21362.08|0
1649167650000|2022-04-05 14:07:30|21361.93|21361.93|21359.5|21359.5|21361.93|21361.93|21359.31|21359.31|0
1649167660000|2022-04-05 14:07:40|21359.34|21359.34|21357.25|21357.25|21359.34|21359.34|21357.2|21357.2|0
1649167670000|2022-04-05 14:07:50|21357.21|21357.21|21356.26|21356.26|21357.21|21357.21|21356.26|21356.26|0
1649167680000|2022-04-05 14:08:00|21356.28|21356.28|21354.59|21354.59|21356.75|21356.75|21354.59|21354.59|0
1649167690000|2022-04-05 14:08:10|21354.54|21354.54|21350.08|21350.08|21354.54|21354.54|21349.8|21349.8|0
1649167700000|2022-04-05 14:08:20|21350.11|21350.11|21349.74|21349.74|21350.52|21350.52|21349.4|21349.4|0
1649167710000|2022-04-05 14:08:30|21349.66|21349.66|21348.74|21348.74|21349.66|21349.66|21348.74|21348.74|0
1649167720000|2022-04-05 14:08:40|21348.82|21348.82|21348.29|21348.29|21348.82|21348.82|21348.11|21348.11|0
1649167730000|2022-04-05 14:08:50|21348.37|21348.37|21345.13|21345.13|21348.37|21348.37|21345.13|21345.13|0
1649167740000|2022-04-05 14:09:00|21345.12|21345.12|21342.51|21342.51|21345.12|21345.12|21342.5|21342.5|0
1649167750000|2022-04-05 14:09:10|21342.17|21342.17|21339.52|21339.52|21342.17|21342.17|21339.46|21339.46|0
1649167760000|2022-04-05 14:09:20|21338.98|21338.98|21337.16|21337.16|21338.98|21338.98|21337.14|21337.14|0
1649167770000|2022-04-05 14:09:30|21337.24|21337.24|21336.62|21336.62|21337.26|21337.26|21336.62|21336.62|0
1649167780000|2022-04-05 14:09:40|21336.4|21336.4|21335.87|21335.87|21336.45|21336.45|21335.75|21335.75|0
1649167790000|2022-04-05 14:09:50|21335.93|21335.93|21336.27|21336.27|21336.32|21336.32|21335.86|21335.86|0
1649167800000|2022-04-05 14:10:00|21335.9|21335.9|21335.94|21335.94|21335.94|21335.94|21334.84|21334.84|0
1649167810000|2022-04-05 14:10:10|21335.9|21335.9|21336.97|21336.97|21336.97|21336.97|21335.47|21335.47|0
1649167820000|2022-04-05 14:10:20|21337.03|21337.03|21336.7|21336.7|21337.29|21337.29|21336.55|21336.55|0
1649167830000|2022-04-05 14:10:30|21336.79|21336.79|21336.43|21336.43|21336.79|21336.79|21336.36|21336.36|0
1649167840000|2022-04-05 14:10:40|21336.31|21336.31|21336.68|21336.68|21336.74|21336.74|21336.31|21336.31|0
1649167850000|2022-04-05 14:10:50|21336.74|21336.74|21335.01|21335.01|21336.79|21336.79|21335.01|21335.01|0
1649167860000|2022-04-05 14:11:00|21334.86|21334.86|21334.68|21334.68|21335.08|21335.08|21334.68|21334.68|0
1649167870000|2022-04-05 14:11:10|21334.63|21334.63|21334.17|21334.17|21334.63|21334.63|21334.14|21334.14|0
1649167880000|2022-04-05 14:11:20|21334.31|21334.31|21332.08|21332.08|21334.5|21334.5|21332.08|21332.08|0
1649167890000|2022-04-05 14:11:30|21331.97|21331.97|21331.53|21331.53|21332.06|21332.06|21331.02|21331.02|0
1649167900000|2022-04-05 14:11:40|21331.57|21331.57|21331.42|21331.42|21331.75|21331.75|21331.26|21331.26|0
1649167910000|2022-04-05 14:11:50|21331.16|21331.16|21331.11|21331.11|21331.33|21331.33|21330.92|21330.92|0
1649167920000|2022-04-05 14:12:00|21331.37|21331.37|21331.35|21331.35|21331.5|21331.5|21331.21|21331.21|0
1649167930000|2022-04-05 14:12:10|21331.42|21331.42|21331.66|21331.66|21331.89|21331.89|21331.42|21331.42|0
1649167940000|2022-04-05 14:12:20|21331.55|21331.55|21330.28|21330.28|21331.55|21331.55|21330.05|21330.05|0
1649167950000|2022-04-05 14:12:30|21330.22|21330.22|21329.61|21329.61|21330.22|21330.22|21329.39|21329.39|0
1649167960000|2022-04-05 14:12:40|21329.65|21329.65|21330.2|21330.2|21330.2|21330.2|21329.65|21329.65|0
1649167970000|2022-04-05 14:12:50|21330.26|21330.26|21329.42|21329.42|21330.43|21330.43|21329.42|21329.42|0
1649167980000|2022-04-05 14:13:00|21329.29|21329.29|21327.22|21327.22|21329.29|21329.29|21327.22|21327.22|0
1649167990000|2022-04-05 14:13:10|21326.88|21326.88|21326.13|21326.13|21326.88|21326.88|21326.13|21326.13|0
1649168000000|2022-04-05 14:13:20|21326.19|21326.19|21326.05|21326.05|21326.35|21326.35|21325.98|21325.98|0
1649168010000|2022-04-05 14:13:30|21325.91|21325.91|21325.9|21325.9|21326.12|21326.12|21325.87|21325.87|0
1649168020000|2022-04-05 14:13:40|21325.92|21325.92|21325.33|21325.33|21325.92|21325.92|21325.21|21325.21|0
1649168030000|2022-04-05 14:13:50|21325.22|21325.22|21323.15|21323.15|21325.22|21325.22|21323.11|21323.11|0
1649168040000|2022-04-05 14:14:00|21322.99|21322.99|21321.91|21321.91|21322.99|21322.99|21321.47|21321.47|0
1649168050000|2022-04-05 14:14:10|21321.93|21321.93|21321.83|21321.83|21322.14|21322.14|21321.83|21321.83|0
1649168060000|2022-04-05 14:14:20|21321.75|21321.75|21322.15|21322.15|21322.56|21322.56|21321.7|21321.7|0
1649168070000|2022-04-05 14:14:30|21322.22|21322.22|21321.2|21321.2|21322.34|21322.34|21321.2|21321.2|0
1649168080000|2022-04-05 14:14:40|21321.13|21321.13|21319.9|21319.9|21321.32|21321.32|21319.75|21319.75|0
1649168090000|2022-04-05 14:14:50|21319.93|21319.93|21321.73|21321.73|21321.73|21321.73|21319.84|21319.84|0
1649168100000|2022-04-05 14:15:00|21321.57|21321.57|21314.97|21314.97|21321.57|21321.57|21314.97|21314.97|0
1649168110000|2022-04-05 14:15:10|21314.96|21314.96|21313.39|21313.39|21314.96|21314.96|21313.3|21313.3|0
1649168120000|2022-04-05 14:15:20|21313.51|21313.51|21313.17|21313.17|21313.51|21313.51|21313.17|21313.17|0
1649168130000|2022-04-05 14:15:30|21313.22|21313.22|21313.39|21313.39|21313.39|21313.39|21313.16|21313.16|0
1649168140000|2022-04-05 14:15:40|21313.46|21313.46|21312.64|21312.64|21313.46|21313.46|21312.58|21312.58|0
1649168150000|2022-04-05 14:15:50|21312.71|21312.71|21312.17|21312.17|21313.02|21313.02|21312.17|21312.17|0
1649168160000|2022-04-05 14:16:00|21312.11|21312.11|21307.94|21307.94|21312.11|21312.11|21307.94|21307.94|0
1649168170000|2022-04-05 14:16:10|21307.82|21307.82|21307.01|21307.01|21307.99|21307.99|21306.86|21306.86|0
1649168180000|2022-04-05 14:16:20|21306.95|21306.95|21305.49|21305.49|21307.06|21307.06|21305.42|21305.42|0
1649168190000|2022-04-05 14:16:30|21305.43|21305.43|21305.22|21305.22|21305.49|21305.49|21305.09|21305.09|0
1649168200000|2022-04-05 14:16:40|21305.19|21305.19|21305.83|21305.83|21305.83|21305.83|21304.57|21304.57|0
1649168210000|2022-04-05 14:16:50|21306.01|21306.01|21306.54|21306.54|21306.59|21306.59|21306.01|21306.01|0
1649168220000|2022-04-05 14:17:00|21306.58|21306.58|21306.47|21306.47|21306.83|21306.83|21306.3|21306.3|0
1649168230000|2022-04-05 14:17:10|21306.55|21306.55|21306.59|21306.59|21306.83|21306.83|21306.5|21306.5|0
1649168240000|2022-04-05 14:17:20|21306.5|21306.5|21306.59|21306.59|21306.67|21306.67|21306.24|21306.24|0
1649168250000|2022-04-05 14:17:30|21306.53|21306.53|21306.42|21306.42|21306.57|21306.57|21306.22|21306.22|0
1649168260000|2022-04-05 14:17:40|21306.47|21306.47|21307.45|21307.45|21307.45|21307.45|21306.37|21306.37|0
1649168270000|2022-04-05 14:17:50|21307.18|21307.18|21306.93|21306.93|21307.28|21307.28|21306.9|21306.9|0
1649168280000|2022-04-05 14:18:00|21307.02|21307.02|21308.51|21308.51|21309.19|21309.19|21307.02|21307.02|0
1649168290000|2022-04-05 14:18:10|21308.35|21308.35|21308.14|21308.14|21308.38|21308.38|21307.99|21307.99|0
1649168300000|2022-04-05 14:18:20|21307.93|21307.93|21307.46|21307.46|21307.93|21307.93|21307.08|21307.08|0
1649168310000|2022-04-05 14:18:30|21307.61|21307.61|21308.3|21308.3|21308.3|21308.3|21307.4|21307.4|0
1649168320000|2022-04-05 14:18:40|21308.34|21308.34|21308.63|21308.63|21308.63|21308.63|21308.34|21308.34|0
1649168330000|2022-04-05 14:18:50|21308.7|21308.7|21308.25|21308.25|21308.74|21308.74|21308.19|21308.19|0
1649168340000|2022-04-05 14:19:00|21308.32|21308.32|21308.95|21308.95|21308.95|21308.95|21308.32|21308.32|0
1649168350000|2022-04-05 14:19:10|21308.9|21308.9|21308.74|21308.74|21308.9|21308.9|21308.49|21308.49|0
1649168360000|2022-04-05 14:19:20|21308.61|21308.61|21309.18|21309.18|21309.29|21309.29|21308.61|21308.61|0
1649168370000|2022-04-05 14:19:30|21309.23|21309.23|21308.91|21308.91|21309.23|21309.23|21308.78|21308.78|0
1649168380000|2022-04-05 14:19:40|21308.86|21308.86|21307.64|21307.64|21308.86|21308.86|21307.62|21307.62|0
1649168390000|2022-04-05 14:19:50|21307.58|21307.58|21307.64|21307.64|21307.67|21307.67|21307.02|21307.02|0
1649168400000|2022-04-05 14:20:00|21307.68|21307.68|21306.1|21306.1|21307.79|21307.79|21306.1|21306.1|0
1649168410000|2022-04-05 14:20:10|21305.97|21305.97|21305.55|21305.55|21306.17|21306.17|21305.53|21305.53|0
1649168420000|2022-04-05 14:20:20|21305.51|21305.51|21304.89|21304.89|21305.65|21305.65|21304.89|21304.89|0
1649168430000|2022-04-05 14:20:30|21304.78|21304.78|21303.84|21303.84|21304.93|21304.93|21303.84|21303.84|0
1649168440000|2022-04-05 14:20:40|21303.88|21303.88|21304.52|21304.52|21304.61|21304.61|21303.88|21303.88|0
1649168450000|2022-04-05 14:20:50|21304.56|21304.56|21304.98|21304.98|21304.98|21304.98|21304.35|21304.35|0
1649168460000|2022-04-05 14:21:00|21304.95|21304.95|21303.88|21303.88|21304.95|21304.95|21303.8|21303.8|0
1649168470000|2022-04-05 14:21:10|21303.76|21303.76|21303.92|21303.92|21303.99|21303.99|21303.51|21303.51|0
1649168480000|2022-04-05 14:21:20|21303.94|21303.94|21306.96|21306.96|21306.97|21306.97|21303.94|21303.94|0
1649168490000|2022-04-05 14:21:30|21306.89|21306.89|21306.11|21306.11|21306.89|21306.89|21305.93|21305.93|0
1649168500000|2022-04-05 14:21:40|21306.15|21306.15|21305.77|21305.77|21306.24|21306.24|21305.77|21305.77|0
1649168510000|2022-04-05 14:21:50|21305.71|21305.71|21305.46|21305.46|21305.71|21305.71|21305.03|21305.03|0
1649168520000|2022-04-05 14:22:00|21305.4|21305.4|21304.44|21304.44|21305.4|21305.4|21304.44|21304.44|0
1649168530000|2022-04-05 14:22:10|21304.73|21304.73|21305.05|21305.05|21305.09|21305.09|21304.73|21304.73|0
1649168540000|2022-04-05 14:22:20|21305.02|21305.02|21305.15|21305.15|21305.19|21305.19|21305.02|21305.02|0
1649168550000|2022-04-05 14:22:30|21305.24|21305.24|21304.83|21304.83|21305.25|21305.25|21304.83|21304.83|0
1649168560000|2022-04-05 14:22:40|21304.88|21304.88|21304.65|21304.65|21304.95|21304.95|21304.41|21304.41|0
1649168570000|2022-04-05 14:22:50|21304.68|21304.68|21305.31|21305.31|21305.31|21305.31|21304.68|21304.68|0
1649168580000|2022-04-05 14:23:00|21305.36|21305.36|21309|21309|21309.1|21309.1|21305.36|21305.36|0
1649168590000|2022-04-05 14:23:10|21308.85|21308.85|21309.72|21309.72|21309.72|21309.72|21308.76|21308.76|0
1649168600000|2022-04-05 14:23:20|21309.9|21309.9|21309.4|21309.4|21310.02|21310.02|21309.31|21309.31|0
1649168610000|2022-04-05 14:23:30|21309.21|21309.21|21309.54|21309.54|21309.58|21309.58|21309.21|21309.21|0
1649168620000|2022-04-05 14:23:40|21309.53|21309.53|21308.79|21308.79|21309.89|21309.89|21308.79|21308.79|0
1649168630000|2022-04-05 14:23:50|21308.73|21308.73|21308.25|21308.25|21308.73|21308.73|21308|21308|0
1649168640000|2022-04-05 14:24:00|21308.11|21308.11|21308.81|21308.81|21308.81|21308.81|21308.11|21308.11|0
1649168650000|2022-04-05 14:24:10|21308.58|21308.58|21308.51|21308.51|21308.73|21308.73|21308.26|21308.26|0
1649168660000|2022-04-05 14:24:20|21308.45|21308.45|21308.15|21308.15|21308.58|21308.58|21308.15|21308.15|0
1649168670000|2022-04-05 14:24:30|21308.22|21308.22|21308.14|21308.14|21308.65|21308.65|21308.14|21308.14|0
1649168680000|2022-04-05 14:24:40|21308.25|21308.25|21309.43|21309.43|21309.43|21309.43|21308.21|21308.21|0
1649168690000|2022-04-05 14:24:50|21309.46|21309.46|21309.23|21309.23|21309.56|21309.56|21309.23|21309.23|0
1649168700000|2022-04-05 14:25:00|21309.28|21309.28|21311.75|21311.75|21311.75|21311.75|21309.15|21309.15|0
1649168710000|2022-04-05 14:25:10|21311.8|21311.8|21312.46|21312.46|21312.46|21312.46|21311.8|21311.8|0
1649168720000|2022-04-05 14:25:20|21312.5|21312.5|21312.05|21312.05|21312.5|21312.5|21312.03|21312.03|0
1649168730000|2022-04-05 14:25:30|21312|21312|21312.27|21312.27|21312.85|21312.85|21312|21312|0
1649168740000|2022-04-05 14:25:40|21312.44|21312.44|21312.67|21312.67|21312.67|21312.67|21312.31|21312.31|0
1649168750000|2022-04-05 14:25:50|21312.72|21312.72|21313.44|21313.44|21313.44|21313.44|21312.62|21312.62|0
1649168760000|2022-04-05 14:26:00|21313.6|21313.6|21313.68|21313.68|21313.68|21313.68|21313.48|21313.48|0
1649168770000|2022-04-05 14:26:10|21313.63|21313.63|21313.83|21313.83|21314.02|21314.02|21313.63|21313.63|0
1649168780000|2022-04-05 14:26:20|21313.88|21313.88|21312.38|21312.38|21313.88|21313.88|21312.35|21312.35|0
1649168790000|2022-04-05 14:26:30|21312.44|21312.44|21312.2|21312.2|21312.56|21312.56|21312.2|21312.2|0
1649168800000|2022-04-05 14:26:40|21312.15|21312.15|21311.6|21311.6|21312.15|21312.15|21311.6|21311.6|0
1649168810000|2022-04-05 14:26:50|21311.39|21311.39|21311.07|21311.07|21311.46|21311.46|21310.97|21310.97|0
1649168820000|2022-04-05 14:27:00|21310.95|21310.95|21308.71|21308.71|21310.96|21310.96|21308.68|21308.68|0
1649168830000|2022-04-05 14:27:10|21308.67|21308.67|21308.22|21308.22|21308.81|21308.81|21308.14|21308.14|0
1649168840000|2022-04-05 14:27:20|21308.13|21308.13|21308.74|21308.74|21308.78|21308.78|21308.04|21308.04|0
1649168850000|2022-04-05 14:27:30|21308.85|21308.85|21308.92|21308.92|21309.05|21309.05|21308.7|21308.7|0
1649168860000|2022-04-05 14:27:40|21309.27|21309.27|21308.8|21308.8|21309.27|21309.27|21308.44|21308.44|0
1649168870000|2022-04-05 14:27:50|21308.76|21308.76|21309.85|21309.85|21309.85|21309.85|21308.74|21308.74|0
1649168880000|2022-04-05 14:28:00|21309.91|21309.91|21310.69|21310.69|21310.7|21310.7|21309.91|21309.91|0
1649168890000|2022-04-05 14:28:10|21310.78|21310.78|21311.32|21311.32|21311.32|21311.32|21310.18|21310.18|0
1649168900000|2022-04-05 14:28:20|21311.21|21311.21|21311.99|21311.99|21311.99|21311.99|21311.21|21311.21|0
1649168910000|2022-04-05 14:28:30|21311.79|21311.79|21311.6|21311.6|21311.95|21311.95|21311.6|21311.6|0
1649168920000|2022-04-05 14:28:40|21311.49|21311.49|21312.13|21312.13|21312.24|21312.24|21311.34|21311.34|0
1649168930000|2022-04-05 14:28:50|21312.21|21312.21|21312.53|21312.53|21312.62|21312.62|21312.21|21312.21|0
1649168940000|2022-04-05 14:29:00|21312.62|21312.62|21312.24|21312.24|21312.67|21312.67|21312.18|21312.18|0
1649168950000|2022-04-05 14:29:10|21311.97|21311.97|21312.59|21312.59|21312.67|21312.67|21311.69|21311.69|0
1649168960000|2022-04-05 14:29:20|21312.55|21312.55|21313.6|21313.6|21313.65|21313.65|21312.55|21312.55|0
1649168970000|2022-04-05 14:29:30|21313.56|21313.56|21313.9|21313.9|21313.9|21313.9|21313.56|21313.56|0
1649168980000|2022-04-05 14:29:40|21313.82|21313.82|21313.05|21313.05|21313.87|21313.87|21313.04|21313.04|0
1649168990000|2022-04-05 14:29:50|21313.19|21313.19|21311.44|21311.44|21313.24|21313.24|21311.41|21311.41|0
1649169000000|2022-04-05 14:30:00|21311.37|21311.37|21308.9|21308.9|21311.37|21311.37|21308.9|21308.9|0
1649169010000|2022-04-05 14:30:10|21308.98|21308.98|21308.62|21308.62|21309.32|21309.32|21308.6|21308.6|0
1649169020000|2022-04-05 14:30:20|21308.57|21308.57|21307.59|21307.59|21308.57|21308.57|21307.43|21307.43|0
1649169030000|2022-04-05 14:30:30|21307.45|21307.45|21309.06|21309.06|21309.19|21309.19|21307.4|21307.4|0
1649169040000|2022-04-05 14:30:40|21309.12|21309.12|21309.49|21309.49|21309.88|21309.88|21309.12|21309.12|0
1649169050000|2022-04-05 14:30:50|21309.5|21309.5|21309.54|21309.54|21309.62|21309.62|21309.37|21309.37|0
1649169060000|2022-04-05 14:31:00|21309.49|21309.49|21310.49|21310.49|21311.1|21311.1|21309.49|21309.49|0
1649169070000|2022-04-05 14:31:10|21310.62|21310.62|21310|21310|21310.62|21310.62|21309.44|21309.44|0
1649169080000|2022-04-05 14:31:20|21310.25|21310.25|21311|21311|21311.3|21311.3|21310.25|21310.25|0
1649169090000|2022-04-05 14:31:30|21310.95|21310.95|21309.19|21309.19|21310.95|21310.95|21309.19|21309.19|0
1649169100000|2022-04-05 14:31:40|21309.04|21309.04|21308.02|21308.02|21309.04|21309.04|21308.02|21308.02|0
1649169110000|2022-04-05 14:31:50|21307.97|21307.97|21308.08|21308.08|21308.08|21308.08|21307.66|21307.66|0
1649169120000|2022-04-05 14:32:00|21308.03|21308.03|21306.97|21306.97|21308.03|21308.03|21306.93|21306.93|0
1649169130000|2022-04-05 14:32:10|21306.95|21306.95|21306.03|21306.03|21306.95|21306.95|21305.84|21305.84|0
1649169140000|2022-04-05 14:32:20|21305.87|21305.87|21303.41|21303.41|21305.87|21305.87|21303.32|21303.32|0
1649169150000|2022-04-05 14:32:30|21303.33|21303.33|21303.08|21303.08|21303.33|21303.33|21303.07|21303.07|0
1649169160000|2022-04-05 14:32:40|21302.97|21302.97|21302.38|21302.38|21303.09|21303.09|21302.38|21302.38|0
1649169170000|2022-04-05 14:32:50|21302.46|21302.46|21301.12|21301.12|21302.46|21302.46|21301.08|21301.08|0
1649169180000|2022-04-05 14:33:00|21300.79|21300.79|21301.24|21301.24|21301.24|21301.24|21300.3|21300.3|0
1649169190000|2022-04-05 14:33:10|21301.16|21301.16|21301.64|21301.64|21301.69|21301.69|21300.98|21300.98|0
1649169200000|2022-04-05 14:33:20|21301.55|21301.55|21301.7|21301.7|21301.88|21301.88|21301.55|21301.55|0
1649169210000|2022-04-05 14:33:30|21301.44|21301.44|21301.38|21301.38|21301.55|21301.55|21301.23|21301.23|0
1649169220000|2022-04-05 14:33:40|21301.21|21301.21|21301.7|21301.7|21301.71|21301.71|21301.21|21301.21|0
1649169230000|2022-04-05 14:33:50|21301.57|21301.57|21302.18|21302.18|21302.43|21302.43|21301.52|21301.52|0
1649169240000|2022-04-05 14:34:00|21302.08|21302.08|21302.93|21302.93|21302.93|21302.93|21302.01|21302.01|0
1649169250000|2022-04-05 14:34:10|21303.13|21303.13|21305.07|21305.07|21305.07|21305.07|21302.95|21302.95|0
1649169260000|2022-04-05 14:34:20|21305.26|21305.26|21306|21306|21306|21306|21305.26|21305.26|0
1649169270000|2022-04-05 14:34:30|21305.82|21305.82|21305.42|21305.42|21305.98|21305.98|21305.38|21305.38|0
1649169280000|2022-04-05 14:34:40|21305.37|21305.37|21305.22|21305.22|21305.46|21305.46|21305|21305|0
1649169290000|2022-04-05 14:34:50|21305.31|21305.31|21304.95|21304.95|21305.31|21305.31|21304.8|21304.8|0
1649169300000|2022-04-05 14:35:00|21304.91|21304.91|21305.39|21305.39|21305.61|21305.61|21304.79|21304.79|0
1649169310000|2022-04-05 14:35:10|21305.46|21305.46|21305.94|21305.94|21306.02|21306.02|21305.35|21305.35|0
1649169320000|2022-04-05 14:35:20|21305.98|21305.98|21307.63|21307.63|21307.71|21307.71|21305.98|21305.98|0
1649169330000|2022-04-05 14:35:30|21307.69|21307.69|21308.62|21308.62|21308.62|21308.62|21307.69|21307.69|0
1649169340000|2022-04-05 14:35:40|21308.58|21308.58|21308.87|21308.87|21308.9|21308.9|21308.58|21308.58|0
1649169350000|2022-04-05 14:35:50|21308.82|21308.82|21309.28|21309.28|21309.28|21309.28|21308.76|21308.76|0
1649169360000|2022-04-05 14:36:00|21310.27|21310.27|21311.65|21311.65|21311.85|21311.85|21310.27|21310.27|0
1649169370000|2022-04-05 14:36:10|21311.74|21311.74|21313.75|21313.75|21313.75|21313.75|21311.74|21311.74|0
1649169380000|2022-04-05 14:36:20|21314.32|21314.32|21316.95|21316.95|21316.95|21316.95|21314.32|21314.32|0
1649169390000|2022-04-05 14:36:30|21317.03|21317.03|21319.13|21319.13|21319.13|21319.13|21317.03|21317.03|0
1649169400000|2022-04-05 14:36:40|21319.2|21319.2|21320.34|21320.34|21320.39|21320.39|21319.2|21319.2|0
1649169410000|2022-04-05 14:36:50|21320.41|21320.41|21321.02|21321.02|21321.05|21321.05|21320.25|21320.25|0
1649169420000|2022-04-05 14:37:00|21321.08|21321.08|21320.66|21320.66|21321.31|21321.31|21320.66|21320.66|0
1649169430000|2022-04-05 14:37:10|21320.73|21320.73|21320.77|21320.77|21320.77|21320.77|21320.43|21320.43|0
1649169440000|2022-04-05 14:37:20|21320.73|21320.73|21321.06|21321.06|21321.06|21321.06|21320.43|21320.43|0
1649169450000|2022-04-05 14:37:30|21321.09|21321.09|21321.76|21321.76|21321.86|21321.86|21321.09|21321.09|0
1649169460000|2022-04-05 14:37:40|21321.68|21321.68|21321.66|21321.66|21321.75|21321.75|21321.38|21321.38|0
1649169470000|2022-04-05 14:37:50|21321.73|21321.73|21322.53|21322.53|21322.53|21322.53|21321.66|21321.66|0
1649169480000|2022-04-05 14:38:00|21322.38|21322.38|21322.94|21322.94|21322.94|21322.94|21322.38|21322.38|0
1649169490000|2022-04-05 14:38:10|21322.95|21322.95|21323.05|21323.05|21323.15|21323.15|21322.4|21322.4|0
1649169500000|2022-04-05 14:38:20|21323.06|21323.06|21322.91|21322.91|21323.27|21323.27|21322.9|21322.9|0
1649169510000|2022-04-05 14:38:30|21322.86|21322.86|21323.11|21323.11|21323.11|21323.11|21322.67|21322.67|0
1649169520000|2022-04-05 14:38:40|21323.12|21323.12|21322.61|21322.61|21323.12|21323.12|21322.55|21322.55|0
1649169530000|2022-04-05 14:38:50|21322.64|21322.64|21322.58|21322.58|21323.24|21323.24|21322.58|21322.58|0
1649169540000|2022-04-05 14:39:00|21322.62|21322.62|21322.97|21322.97|21323.02|21323.02|21322.32|21322.32|0
1649169550000|2022-04-05 14:39:10|21323.05|21323.05|21323.17|21323.17|21323.48|21323.48|21323.05|21323.05|0
1649169560000|2022-04-05 14:39:20|21323.26|21323.26|21324.99|21324.99|21324.99|21324.99|21323.26|21323.26|0
1649169570000|2022-04-05 14:39:30|21325.07|21325.07|21324.7|21324.7|21325.33|21325.33|21324.7|21324.7|0
1649169580000|2022-04-05 14:39:40|21324.43|21324.43|21324.45|21324.45|21324.63|21324.63|21324.23|21324.23|0
1649169590000|2022-04-05 14:39:50|21324.4|21324.4|21324.58|21324.58|21324.76|21324.76|21324.4|21324.4|0
1649169600000|2022-04-05 14:40:00|21324.62|21324.62|21324.85|21324.85|21324.92|21324.92|21324.62|21324.62|0
1649169610000|2022-04-05 14:40:10|21324.82|21324.82|21325.37|21325.37|21325.37|21325.37|21324.65|21324.65|0
1649169620000|2022-04-05 14:40:20|21325.42|21325.42|21325.53|21325.53|21325.64|21325.64|21325.09|21325.09|0
1649169630000|2022-04-05 14:40:30|21325.7|21325.7|21328.71|21328.71|21328.9|21328.9|21325.7|21325.7|0
1649169640000|2022-04-05 14:40:40|21328.8|21328.8|21329.27|21329.27|21329.27|21329.27|21328.79|21328.79|0
1649169650000|2022-04-05 14:40:50|21329.28|21329.28|21330.02|21330.02|21330.06|21330.06|21329.17|21329.17|0
1649169660000|2022-04-05 14:41:00|21329.96|21329.96|21330.37|21330.37|21330.37|21330.37|21329.83|21329.83|0
1649169670000|2022-04-05 14:41:10|21330.21|21330.21|21334.39|21334.39|21334.39|21334.39|21329.89|21329.89|0
1649169680000|2022-04-05 14:41:20|21334.35|21334.35|21335.39|21335.39|21335.39|21335.39|21334.3|21334.3|0
1649169690000|2022-04-05 14:41:30|21335.33|21335.33|21334.5|21334.5|21335.33|21335.33|21334.43|21334.43|0
1649169700000|2022-04-05 14:41:40|21334.35|21334.35|21334.34|21334.34|21334.45|21334.45|21334.2|21334.2|0
1649169710000|2022-04-05 14:41:50|21334.37|21334.37|21335.26|21335.26|21335.26|21335.26|21334.37|21334.37|0
1649169720000|2022-04-05 14:42:00|21335.22|21335.22|21336.06|21336.06|21336.27|21336.27|21335.22|21335.22|0
1649169730000|2022-04-05 14:42:10|21336.13|21336.13|21337.11|21337.11|21337.19|21337.19|21336.08|21336.08|0
1649169740000|2022-04-05 14:42:20|21337.14|21337.14|21337.58|21337.58|21337.65|21337.65|21337.14|21337.14|0
1649169750000|2022-04-05 14:42:30|21337.63|21337.63|21339.08|21339.08|21339.27|21339.27|21337.59|21337.59|0
1649169760000|2022-04-05 14:42:40|21339.21|21339.21|21340.37|21340.37|21340.37|21340.37|21339.21|21339.21|0
1649169770000|2022-04-05 14:42:50|21340.41|21340.41|21340.62|21340.62|21340.79|21340.79|21340.4|21340.4|0
1649169780000|2022-04-05 14:43:00|21340.67|21340.67|21339.8|21339.8|21340.67|21340.67|21339.8|21339.8|0
1649169790000|2022-04-05 14:43:10|21339.86|21339.86|21339.87|21339.87|21340.25|21340.25|21339.5|21339.5|0
1649169800000|2022-04-05 14:43:20|21339.94|21339.94|21341.58|21341.58|21341.65|21341.65|21339.94|21339.94|0
1649169810000|2022-04-05 14:43:30|21341.66|21341.66|21342.3|21342.3|21342.54|21342.54|21341.66|21341.66|0
1649169820000|2022-04-05 14:43:40|21342.27|21342.27|21342.54|21342.54|21342.68|21342.68|21342.09|21342.09|0
1649169830000|2022-04-05 14:43:50|21342.61|21342.61|21343.07|21343.07|21343.07|21343.07|21342.61|21342.61|0
1649169840000|2022-04-05 14:44:00|21343.13|21343.13|21342.48|21342.48|21343.16|21343.16|21342.48|21342.48|0
1649169850000|2022-04-05 14:44:10|21342.4|21342.4|21343.35|21343.35|21343.39|21343.39|21342.14|21342.14|0
1649169860000|2022-04-05 14:44:20|21343.55|21343.55|21343.53|21343.53|21343.69|21343.69|21343.24|21343.24|0
1649169870000|2022-04-05 14:44:30|21343.42|21343.42|21343.88|21343.88|21343.88|21343.88|21343.33|21343.33|0
1649169880000|2022-04-05 14:44:40|21343.84|21343.84|21343.51|21343.51|21343.86|21343.86|21343.25|21343.25|0
1649169890000|2022-04-05 14:44:50|21343.5|21343.5|21343.62|21343.62|21344.04|21344.04|21343.44|21343.44|0
1649169900000|2022-04-05 14:45:00|21343.56|21343.56|21340.46|21340.46|21343.56|21343.56|21340.32|21340.32|0
1649169910000|2022-04-05 14:45:10|21340.52|21340.52|21339.28|21339.28|21340.52|21340.52|21339.28|21339.28|0
1649169920000|2022-04-05 14:45:20|21339.46|21339.46|21338.8|21338.8|21339.61|21339.61|21338.8|21338.8|0
1649169930000|2022-04-05 14:45:30|21338.75|21338.75|21338.32|21338.32|21338.75|21338.75|21338|21338|0
1649169940000|2022-04-05 14:45:40|21338.29|21338.29|21338.39|21338.39|21338.39|21338.39|21338.05|21338.05|0
1649169950000|2022-04-05 14:45:50|21338.43|21338.43|21338.9|21338.9|21338.9|21338.9|21338.28|21338.28|0
1649169960000|2022-04-05 14:46:00|21338.82|21338.82|21339.81|21339.81|21339.81|21339.81|21338.81|21338.81|0
1649169970000|2022-04-05 14:46:10|21339.89|21339.89|21339.91|21339.91|21340.17|21340.17|21339.59|21339.59|0
1649169980000|2022-04-05 14:46:20|21339.47|21339.47|21340.2|21340.2|21340.2|21340.2|21339.12|21339.12|0
1649169990000|2022-04-05 14:46:30|21340.28|21340.28|21341.8|21341.8|21341.8|21341.8|21340.28|21340.28|0
1649170000000|2022-04-05 14:46:40|21341.97|21341.97|21341.98|21341.98|21342.1|21342.1|21341.78|21341.78|0
1649170010000|2022-04-05 14:46:50|21342.02|21342.02|21341.68|21341.68|21342.11|21342.11|21341.65|21341.65|0
1649170020000|2022-04-05 14:47:00|21341.53|21341.53|21340.94|21340.94|21341.53|21341.53|21340.94|21340.94|0
1649170030000|2022-04-05 14:47:10|21341.02|21341.02|21341.95|21341.95|21341.98|21341.98|21341.02|21341.02|0
1649170040000|2022-04-05 14:47:20|21341.97|21341.97|21340.71|21340.71|21342.2|21342.2|21340.71|21340.71|0
1649170050000|2022-04-05 14:47:30|21340.59|21340.59|21339.87|21339.87|21340.59|21340.59|21339.72|21339.72|0
1649170060000|2022-04-05 14:47:40|21339.83|21339.83|21340.3|21340.3|21340.46|21340.46|21339.83|21339.83|0
1649170070000|2022-04-05 14:47:50|21340.25|21340.25|21339.95|21339.95|21340.35|21340.35|21339.95|21339.95|0
1649170080000|2022-04-05 14:48:00|21340.01|21340.01|21338.34|21338.34|21340.01|21340.01|21338.34|21338.34|0
1649170090000|2022-04-05 14:48:10|21338.26|21338.26|21338.33|21338.33|21338.57|21338.57|21338.26|21338.26|0
1649170100000|2022-04-05 14:48:20|21338.21|21338.21|21338.14|21338.14|21338.31|21338.31|21338.04|21338.04|0
1649170110000|2022-04-05 14:48:30|21338.17|21338.17|21338.23|21338.23|21338.23|21338.23|21337.81|21337.81|0
1649170120000|2022-04-05 14:48:40|21338.2|21338.2|21338.15|21338.15|21338.2|21338.2|21337.53|21337.53|0
1649170130000|2022-04-05 14:48:50|21338.2|21338.2|21339.11|21339.11|21339.25|21339.25|21338.2|21338.2|0
1649170140000|2022-04-05 14:49:00|21339.14|21339.14|21339.37|21339.37|21339.68|21339.68|21339.14|21339.14|0
1649170150000|2022-04-05 14:49:10|21339.32|21339.32|21338.39|21338.39|21339.32|21339.32|21338.14|21338.14|0
1649170160000|2022-04-05 14:49:20|21338.48|21338.48|21338.88|21338.88|21338.88|21338.88|21338.29|21338.29|0
1649170170000|2022-04-05 14:49:30|21338.97|21338.97|21338.71|21338.71|21338.97|21338.97|21338.35|21338.35|0
1649170180000|2022-04-05 14:49:40|21338.67|21338.67|21338.96|21338.96|21339.13|21339.13|21338.67|21338.67|0
1649170190000|2022-04-05 14:49:50|21339|21339|21338.91|21338.91|21339.22|21339.22|21338.82|21338.82|0
1649170200000|2022-04-05 14:50:00|21338.89|21338.89|21339.29|21339.29|21339.32|21339.32|21338.85|21338.85|0
1649170210000|2022-04-05 14:50:10|21339.42|21339.42|21340.56|21340.56|21340.68|21340.68|21339.42|21339.42|0
1649170220000|2022-04-05 14:50:20|21340.53|21340.53|21340.61|21340.61|21340.88|21340.88|21340.09|21340.09|0
1649170230000|2022-04-05 14:50:30|21340.5|21340.5|21340.66|21340.66|21340.8|21340.8|21340.33|21340.33|0
1649170240000|2022-04-05 14:50:40|21340.56|21340.56|21339.83|21339.83|21340.61|21340.61|21339.56|21339.56|0
1649170250000|2022-04-05 14:50:50|21340.04|21340.04|21340.43|21340.43|21340.43|21340.43|21339.41|21339.41|0
1649170260000|2022-04-05 14:51:00|21340.32|21340.32|21340.12|21340.12|21340.61|21340.61|21339.99|21339.99|0
1649170270000|2022-04-05 14:51:10|21339.93|21339.93|21339.46|21339.46|21339.93|21339.93|21339.43|21339.43|0
1649170280000|2022-04-05 14:51:20|21339.53|21339.53|21337.54|21337.54|21339.53|21339.53|21337.51|21337.51|0
1649170290000|2022-04-05 14:51:30|21337.63|21337.63|21338.06|21338.06|21338.08|21338.08|21337.63|21337.63|0
1649170300000|2022-04-05 14:51:40|21338.11|21338.11|21338.38|21338.38|21338.54|21338.54|21337.98|21337.98|0
1649170310000|2022-04-05 14:51:50|21338.42|21338.42|21338.83|21338.83|21338.83|21338.83|21338.42|21338.42|0
1649170320000|2022-04-05 14:52:00|21338.76|21338.76|21337.77|21337.77|21338.78|21338.78|21337.77|21337.77|0
1649170330000|2022-04-05 14:52:10|21337.7|21337.7|21338.07|21338.07|21338.07|21338.07|21337.7|21337.7|0
1649170340000|2022-04-05 14:52:20|21338.2|21338.2|21338.25|21338.25|21338.58|21338.58|21338.2|21338.2|0
1649170350000|2022-04-05 14:52:30|21338.16|21338.16|21339.75|21339.75|21339.75|21339.75|21338.14|21338.14|0
1649170360000|2022-04-05 14:52:40|21339.82|21339.82|21342.12|21342.12|21342.12|21342.12|21339.82|21339.82|0
1649170370000|2022-04-05 14:52:50|21342.19|21342.19|21341.75|21341.75|21342.32|21342.32|21341.69|21341.69|0
1649170380000|2022-04-05 14:53:00|21341.85|21341.85|21342.93|21342.93|21343.27|21343.27|21341.85|21341.85|0
1649170390000|2022-04-05 14:53:10|21342.86|21342.86|21342.35|21342.35|21343.04|21343.04|21342.27|21342.27|0
1649170400000|2022-04-05 14:53:20|21342.43|21342.43|21342.67|21342.67|21342.67|21342.67|21342.19|21342.19|0
1649170410000|2022-04-05 14:53:30|21342.76|21342.76|21343.2|21343.2|21343.2|21343.2|21342.76|21342.76|0
1649170420000|2022-04-05 14:53:40|21343.31|21343.31|21343.56|21343.56|21343.94|21343.94|21343.31|21343.31|0
1649170430000|2022-04-05 14:53:50|21343.5|21343.5|21346.29|21346.29|21346.29|21346.29|21343.5|21343.5|0
1649170440000|2022-04-05 14:54:00|21346.54|21346.54|21348.46|21348.46|21348.46|21348.46|21346.54|21346.54|0
1649170450000|2022-04-05 14:54:10|21348.53|21348.53|21348.46|21348.46|21348.7|21348.7|21348.32|21348.32|0
1649170460000|2022-04-05 14:54:20|21348.47|21348.47|21347.23|21347.23|21348.47|21348.47|21347.23|21347.23|0
1649170470000|2022-04-05 14:54:30|21347.31|21347.31|21347.59|21347.59|21347.75|21347.75|21347.31|21347.31|0
1649170480000|2022-04-05 14:54:40|21347.69|21347.69|21347.85|21347.85|21348|21348|21347.64|21347.64|0
1649170490000|2022-04-05 14:54:50|21348.03|21348.03|21347.68|21347.68|21348.03|21348.03|21347.68|21347.68|0
1649170500000|2022-04-05 14:55:00|21347.45|21347.45|21346.34|21346.34|21347.45|21347.45|21346.27|21346.27|0
1649170510000|2022-04-05 14:55:10|21346.48|21346.48|21345.93|21345.93|21346.53|21346.53|21345.93|21345.93|0
1649170520000|2022-04-05 14:55:20|21346.03|21346.03|21346.19|21346.19|21346.19|21346.19|21345.93|21345.93|0
1649170530000|2022-04-05 14:55:30|21346.25|21346.25|21346.77|21346.77|21346.77|21346.77|21346.19|21346.19|0
1649170540000|2022-04-05 14:55:40|21346.83|21346.83|21347.11|21347.11|21347.56|21347.56|21346.72|21346.72|0
1649170550000|2022-04-05 14:55:50|21347.15|21347.15|21346.15|21346.15|21347.15|21347.15|21346.15|21346.15|0
1649170560000|2022-04-05 14:56:00|21346.25|21346.25|21345.31|21345.31|21346.31|21346.31|21345.31|21345.31|0
1649170570000|2022-04-05 14:56:10|21345.35|21345.35|21345.5|21345.5|21345.5|21345.5|21345.03|21345.03|0
1649170580000|2022-04-05 14:56:20|21345.57|21345.57|21345.89|21345.89|21345.89|21345.89|21345.47|21345.47|0
1649170590000|2022-04-05 14:56:30|21345.8|21345.8|21346.81|21346.81|21346.87|21346.87|21345.65|21345.65|0
1649170600000|2022-04-05 14:56:40|21346.8|21346.8|21347.12|21347.12|21347.45|21347.45|21346.74|21346.74|0
1649170610000|2022-04-05 14:56:50|21347.07|21347.07|21347.19|21347.19|21347.19|21347.19|21346.75|21346.75|0
1649170620000|2022-04-05 14:57:00|21347.21|21347.21|21347.25|21347.25|21347.51|21347.51|21347.11|21347.11|0
1649170630000|2022-04-05 14:57:10|21347.18|21347.18|21347.15|21347.15|21347.41|21347.41|21347.06|21347.06|0
1649170640000|2022-04-05 14:57:20|21347.26|21347.26|21347.59|21347.59|21347.75|21347.75|21346.76|21346.76|0
1649170650000|2022-04-05 14:57:30|21347.37|21347.37|21347.99|21347.99|21348.12|21348.12|21347.37|21347.37|0
1649170660000|2022-04-05 14:57:40|21347.88|21347.88|21348.27|21348.27|21348.41|21348.41|21347.88|21347.88|0
1649170670000|2022-04-05 14:57:50|21348.21|21348.21|21348.17|21348.17|21348.25|21348.25|21347.92|21347.92|0
1649170680000|2022-04-05 14:58:00|21348.05|21348.05|21348.91|21348.91|21349.47|21349.47|21348.05|21348.05|0
1649170690000|2022-04-05 14:58:10|21348.75|21348.75|21347.96|21347.96|21348.82|21348.82|21347.6|21347.6|0
1649170700000|2022-04-05 14:58:20|21347.9|21347.9|21348.38|21348.38|21348.46|21348.46|21347.88|21347.88|0
1649170710000|2022-04-05 14:58:30|21348.39|21348.39|21348.24|21348.24|21349.26|21349.26|21348.1|21348.1|0
1649170720000|2022-04-05 14:58:40|21348.3|21348.3|21348.38|21348.38|21348.42|21348.42|21348.15|21348.15|0
1649170730000|2022-04-05 14:58:50|21348.33|21348.33|21348.89|21348.89|21348.89|21348.89|21348.07|21348.07|0
1649170740000|2022-04-05 14:59:00|21348.95|21348.95|21349.76|21349.76|21349.76|21349.76|21348.56|21348.56|0
1649170750000|2022-04-05 14:59:10|21349.67|21349.67|21349.64|21349.64|21350.04|21350.04|21349.61|21349.61|0
1649170760000|2022-04-05 14:59:20|21349.8|21349.8|21349.91|21349.91|21350.24|21350.24|21349.45|21349.45|0
1649170770000|2022-04-05 14:59:30|21349.94|21349.94|21349.14|21349.14|21350.34|21350.34|21349.14|21349.14|0
1649170780000|2022-04-05 14:59:40|21349.35|21349.35|21349.36|21349.36|21349.53|21349.53|21349.28|21349.28|0
1649170790000|2022-04-05 14:59:50|21349.32|21349.32|21350.05|21350.05|21350.22|21350.22|21349.27|21349.27|0
1649170800000|2022-04-05 15:00:00|21350.22|21350.22|21349.43|21349.43|21350.35|21350.35|21349.43|21349.43|0
1649170810000|2022-04-05 15:00:10|21349.39|21349.39|21349.91|21349.91|21349.97|21349.97|21349.12|21349.12|0
1649170820000|2022-04-05 15:00:20|21350|21350|21349.59|21349.59|21350.48|21350.48|21349.59|21349.59|0
1649170830000|2022-04-05 15:00:30|21349.51|21349.51|21349.84|21349.84|21350|21350|21349.51|21349.51|0
1649170840000|2022-04-05 15:00:40|21349.86|21349.86|21349.68|21349.68|21349.88|21349.88|21349.52|21349.52|0
1649170850000|2022-04-05 15:00:50|21349.9|21349.9|21349.37|21349.37|21350.01|21350.01|21349.18|21349.18|0
1649170860000|2022-04-05 15:01:00|21349.26|21349.26|21349.74|21349.74|21349.74|21349.74|21349.23|21349.23|0
1649170870000|2022-04-05 15:01:10|21349.71|21349.71|21348.86|21348.86|21349.75|21349.75|21348.81|21348.81|0
1649170880000|2022-04-05 15:01:20|21348.82|21348.82|21348.59|21348.59|21348.83|21348.83|21348.55|21348.55|0
1649170890000|2022-04-05 15:01:30|21348.61|21348.61|21349.17|21349.17|21349.22|21349.22|21348.53|21348.53|0
1649170900000|2022-04-05 15:01:40|21349.12|21349.12|21349.22|21349.22|21349.27|21349.27|21349.03|21349.03|0
1649170910000|2022-04-05 15:01:50|21349.34|21349.34|21348.69|21348.69|21349.34|21349.34|21348.67|21348.67|0
1649170920000|2022-04-05 15:02:00|21348.85|21348.85|21348.17|21348.17|21348.85|21348.85|21348.05|21348.05|0
1649170930000|2022-04-05 15:02:10|21347.83|21347.83|21347.7|21347.7|21347.83|21347.83|21347.49|21347.49|0
1649170940000|2022-04-05 15:02:20|21347.63|21347.63|21347.32|21347.32|21347.63|21347.63|21347.3|21347.3|0
1649170950000|2022-04-05 15:02:30|21347.26|21347.26|21347.25|21347.25|21347.51|21347.51|21347.25|21347.25|0
1649170960000|2022-04-05 15:02:40|21347.17|21347.17|21347.19|21347.19|21347.27|21347.27|21346.99|21346.99|0
1649170970000|2022-04-05 15:02:50|21346.97|21346.97|21347.39|21347.39|21347.57|21347.57|21346.97|21346.97|0
1649170980000|2022-04-05 15:03:00|21347.46|21347.46|21347.52|21347.52|21347.52|21347.52|21347.23|21347.23|0
1649170990000|2022-04-05 15:03:10|21347.61|21347.61|21347.34|21347.34|21348|21348|21347.34|21347.34|0
1649171000000|2022-04-05 15:03:20|21347.27|21347.27|21346.78|21346.78|21347.27|21347.27|21346.78|21346.78|0
1649171010000|2022-04-05 15:03:30|21346.75|21346.75|21346.81|21346.81|21346.81|21346.81|21346.41|21346.41|0
1649171020000|2022-04-05 15:03:40|21346.64|21346.64|21346.3|21346.3|21346.64|21346.64|21346.28|21346.28|0
1649171030000|2022-04-05 15:03:50|21346.24|21346.24|21342.77|21342.77|21346.24|21346.24|21342.77|21342.77|0
1649171040000|2022-04-05 15:04:00|21342.73|21342.73|21340.42|21340.42|21342.73|21342.73|21340.42|21340.42|0
1649171050000|2022-04-05 15:04:10|21340.11|21340.11|21339.54|21339.54|21340.11|21340.11|21339.52|21339.52|0
1649171060000|2022-04-05 15:04:20|21339.5|21339.5|21338.8|21338.8|21339.57|21339.57|21338.8|21338.8|0
1649171070000|2022-04-05 15:04:30|21338.72|21338.72|21338.49|21338.49|21338.89|21338.89|21338.49|21338.49|0
1649171080000|2022-04-05 15:04:40|21338.4|21338.4|21338.69|21338.69|21338.8|21338.8|21338.4|21338.4|0
1649171090000|2022-04-05 15:04:50|21338.81|21338.81|21338.59|21338.59|21339.26|21339.26|21338.55|21338.55|0
1649171100000|2022-04-05 15:05:00|21338.7|21338.7|21338.27|21338.27|21338.78|21338.78|21338.2|21338.2|0
1649171110000|2022-04-05 15:05:10|21338.4|21338.4|21337.86|21337.86|21338.54|21338.54|21337.86|21337.86|0
1649171120000|2022-04-05 15:05:20|21337.8|21337.8|21337|21337|21337.8|21337.8|21336.96|21336.96|0
1649171130000|2022-04-05 15:05:30|21336.91|21336.91|21337.72|21337.72|21337.72|21337.72|21336.91|21336.91|0
1649171140000|2022-04-05 15:05:40|21337.79|21337.79|21337.85|21337.85|21337.85|21337.85|21337.54|21337.54|0
1649171150000|2022-04-05 15:05:50|21337.82|21337.82|21337.3|21337.3|21338.16|21338.16|21337.25|21337.25|0
1649171160000|2022-04-05 15:06:00|21337.37|21337.37|21337.84|21337.84|21337.92|21337.92|21337.25|21337.25|0
1649171170000|2022-04-05 15:06:10|21337.79|21337.79|21337.68|21337.68|21337.91|21337.91|21336.97|21336.97|0
1649171180000|2022-04-05 15:06:20|21337.64|21337.64|21337.47|21337.47|21337.76|21337.76|21337.47|21337.47|0
1649171190000|2022-04-05 15:06:30|21337.43|21337.43|21336.79|21336.79|21337.66|21337.66|21336.79|21336.79|0
1649171200000|2022-04-05 15:06:40|21336.73|21336.73|21336.07|21336.07|21336.73|21336.73|21335.91|21335.91|0
1649171210000|2022-04-05 15:06:50|21335.54|21335.54|21334.4|21334.4|21335.54|21335.54|21334.32|21334.32|0
1649171220000|2022-04-05 15:07:00|21334.02|21334.02|21333.12|21333.12|21334.02|21334.02|21333.05|21333.05|0
1649171230000|2022-04-05 15:07:10|21333.01|21333.01|21332.32|21332.32|21333.01|21333.01|21332.32|21332.32|0
1649171240000|2022-04-05 15:07:20|21332.28|21332.28|21331.52|21331.52|21332.28|21332.28|21331.52|21331.52|0
1649171250000|2022-04-05 15:07:30|21331.47|21331.47|21332.01|21332.01|21332.19|21332.19|21331.47|21331.47|0
1649171260000|2022-04-05 15:07:40|21332.09|21332.09|21332.54|21332.54|21332.54|21332.54|21332.09|21332.09|0
1649171270000|2022-04-05 15:07:50|21332.74|21332.74|21332.28|21332.28|21332.74|21332.74|21331.85|21331.85|0
1649171280000|2022-04-05 15:08:00|21332.25|21332.25|21332.59|21332.59|21332.75|21332.75|21332.08|21332.08|0
1649171290000|2022-04-05 15:08:10|21332.65|21332.65|21331.9|21331.9|21332.65|21332.65|21331.71|21331.71|0
1649171300000|2022-04-05 15:08:20|21331.87|21331.87|21331.46|21331.46|21332.38|21332.38|21331.46|21331.46|0
1649171310000|2022-04-05 15:08:30|21331.37|21331.37|21330.29|21330.29|21331.37|21331.37|21330.26|21330.26|0
1649171320000|2022-04-05 15:08:40|21330.26|21330.26|21329.71|21329.71|21330.26|21330.26|21329.51|21329.51|0
1649171330000|2022-04-05 15:08:50|21329.65|21329.65|21330.17|21330.17|21330.21|21330.21|21329.55|21329.55|0
1649171340000|2022-04-05 15:09:00|21330.09|21330.09|21330.64|21330.64|21330.82|21330.82|21330.03|21330.03|0
1649171350000|2022-04-05 15:09:10|21330.68|21330.68|21330.9|21330.9|21331.27|21331.27|21330.56|21330.56|0
1649171360000|2022-04-05 15:09:20|21330.85|21330.85|21330.93|21330.93|21330.99|21330.99|21330.78|21330.78|0
1649171370000|2022-04-05 15:09:30|21330.71|21330.71|21330.81|21330.81|21330.92|21330.92|21330.51|21330.51|0
1649171380000|2022-04-05 15:09:40|21330.7|21330.7|21330.6|21330.6|21330.7|21330.7|21330.45|21330.45|0
1649171390000|2022-04-05 15:09:50|21330.65|21330.65|21330.92|21330.92|21330.92|21330.92|21330.3|21330.3|0
1649171400000|2022-04-05 15:10:00|21330.85|21330.85|21330.8|21330.8|21331.13|21331.13|21330.49|21330.49|0
1649171410000|2022-04-05 15:10:10|21330.83|21330.83|21330.44|21330.44|21330.85|21330.85|21330.39|21330.39|0
1649171420000|2022-04-05 15:10:20|21330.41|21330.41|21330.13|21330.13|21330.6|21330.6|21329.78|21329.78|0
1649171430000|2022-04-05 15:10:30|21330.1|21330.1|21329.3|21329.3|21330.22|21330.22|21328.94|21328.94|0
1649171440000|2022-04-05 15:10:40|21329.28|21329.28|21331.47|21331.47|21331.5|21331.5|21329.28|21329.28|0
1649171450000|2022-04-05 15:10:50|21331.44|21331.44|21331.62|21331.62|21331.68|21331.68|21331.44|21331.44|0
1649171460000|2022-04-05 15:11:00|21331.55|21331.55|21331.25|21331.25|21331.63|21331.63|21331.2|21331.2|0
1649171470000|2022-04-05 15:11:10|21331.29|21331.29|21331.26|21331.26|21331.56|21331.56|21330.97|21330.97|0
1649171480000|2022-04-05 15:11:20|21331.47|21331.47|21331.6|21331.6|21331.8|21331.8|21331.47|21331.47|0
1649171490000|2022-04-05 15:11:30|21331.64|21331.64|21331.44|21331.44|21331.69|21331.69|21331.44|21331.44|0
1649171500000|2022-04-05 15:11:40|21331.42|21331.42|21331.24|21331.24|21331.42|21331.42|21331.24|21331.24|0
1649171510000|2022-04-05 15:11:50|21331.19|21331.19|21331.78|21331.78|21331.85|21331.85|21331.19|21331.19|0
1649171520000|2022-04-05 15:12:00|21331.88|21331.88|21331.74|21331.74|21331.91|21331.91|21331.55|21331.55|0
1649171530000|2022-04-05 15:12:10|21331.68|21331.68|21331.67|21331.67|21331.73|21331.73|21331.43|21331.43|0
1649171540000|2022-04-05 15:12:20|21331.6|21331.6|21332.66|21332.66|21332.66|21332.66|21331.6|21331.6|0
1649171550000|2022-04-05 15:12:30|21332.68|21332.68|21332.61|21332.61|21332.69|21332.69|21332.49|21332.49|0
1649171560000|2022-04-05 15:12:40|21332.47|21332.47|21332.67|21332.67|21332.67|21332.67|21332.41|21332.41|0
1649171570000|2022-04-05 15:12:50|21332.64|21332.64|21333.27|21333.27|21333.27|21333.27|21332.64|21332.64|0
1649171580000|2022-04-05 15:13:00|21333.36|21333.36|21334.14|21334.14|21334.14|21334.14|21333.17|21333.17|0
1649171590000|2022-04-05 15:13:10|21334.24|21334.24|21335.33|21335.33|21335.36|21335.36|21334.24|21334.24|0
1649171600000|2022-04-05 15:13:20|21335.35|21335.35|21335.66|21335.66|21335.66|21335.66|21335.27|21335.27|0
1649171610000|2022-04-05 15:13:30|21335.7|21335.7|21335.24|21335.24|21335.78|21335.78|21335.24|21335.24|0
1649171620000|2022-04-05 15:13:40|21335.17|21335.17|21335.76|21335.76|21335.76|21335.76|21335|21335|0
1649171630000|2022-04-05 15:13:50|21335.8|21335.8|21336.21|21336.21|21336.36|21336.36|21335.73|21335.73|0
1649171640000|2022-04-05 15:14:00|21336.25|21336.25|21336.86|21336.86|21336.86|21336.86|21336.09|21336.09|0
1649171650000|2022-04-05 15:14:10|21336.78|21336.78|21338.03|21338.03|21338.03|21338.03|21336.72|21336.72|0
1649171660000|2022-04-05 15:14:20|21338.15|21338.15|21338|21338|21338.22|21338.22|21337.16|21337.16|0
1649171670000|2022-04-05 15:14:30|21337.93|21337.93|21337.42|21337.42|21337.93|21337.93|21337.37|21337.37|0
1649171680000|2022-04-05 15:14:40|21337.34|21337.34|21337.65|21337.65|21337.92|21337.92|21337.34|21337.34|0
1649171690000|2022-04-05 15:14:50|21337.76|21337.76|21337.97|21337.97|21338.01|21338.01|21337.76|21337.76|0
1649171700000|2022-04-05 15:15:00|21337.92|21337.92|21338.64|21338.64|21338.64|21338.64|21337.92|21337.92|0
1649171710000|2022-04-05 15:15:10|21338.73|21338.73|21339.17|21339.17|21339.17|21339.17|21338.49|21338.49|0
1649171720000|2022-04-05 15:15:20|21339.1|21339.1|21339.69|21339.69|21339.72|21339.72|21338.99|21338.99|0
1649171730000|2022-04-05 15:15:30|21339.82|21339.82|21339.65|21339.65|21339.99|21339.99|21339.65|21339.65|0
1649171740000|2022-04-05 15:15:40|21339.59|21339.59|21339.82|21339.82|21339.87|21339.87|21339.36|21339.36|0
1649171750000|2022-04-05 15:15:50|21339.75|21339.75|21339.99|21339.99|21340|21340|21339.46|21339.46|0
1649171760000|2022-04-05 15:16:00|21340.02|21340.02|21341.08|21341.08|21341.11|21341.11|21340.02|21340.02|0
1649171770000|2022-04-05 15:16:10|21340.87|21340.87|21341.49|21341.49|21341.54|21341.54|21340.87|21340.87|0
1649171780000|2022-04-05 15:16:20|21341.53|21341.53|21341.15|21341.15|21341.53|21341.53|21341.14|21341.14|0
1649171790000|2022-04-05 15:16:30|21341.11|21341.11|21341.1|21341.1|21341.38|21341.38|21341.1|21341.1|0
1649171800000|2022-04-05 15:16:40|21341.14|21341.14|21341.9|21341.9|21341.9|21341.9|21341.14|21341.14|0
1649171810000|2022-04-05 15:16:50|21341.81|21341.81|21342.77|21342.77|21342.77|21342.77|21341.74|21341.74|0
1649171820000|2022-04-05 15:17:00|21342.61|21342.61|21342.97|21342.97|21342.97|21342.97|21342.44|21342.44|0
1649171830000|2022-04-05 15:17:10|21343.03|21343.03|21343.14|21343.14|21343.21|21343.21|21342.87|21342.87|0
1649171840000|2022-04-05 15:17:20|21343.1|21343.1|21343.42|21343.42|21343.58|21343.58|21343.1|21343.1|0
1649171850000|2022-04-05 15:17:30|21343.49|21343.49|21343.56|21343.56|21343.76|21343.76|21343.2|21343.2|0
1649171860000|2022-04-05 15:17:40|21343.47|21343.47|21343.57|21343.57|21343.57|21343.57|21343.11|21343.11|0
1649171870000|2022-04-05 15:17:50|21343.68|21343.68|21344.65|21344.65|21344.65|21344.65|21343.64|21343.64|0
1649171880000|2022-04-05 15:18:00|21344.66|21344.66|21345.1|21345.1|21345.17|21345.17|21344.57|21344.57|0
1649171890000|2022-04-05 15:18:10|21345.03|21345.03|21345.44|21345.44|21345.45|21345.45|21345.03|21345.03|0
1649171900000|2022-04-05 15:18:20|21345.53|21345.53|21345.13|21345.13|21345.53|21345.53|21345.06|21345.06|0
1649171910000|2022-04-05 15:18:30|21345.19|21345.19|21345.2|21345.2|21345.63|21345.63|21345.03|21345.03|0
1649171920000|2022-04-05 15:18:40|21345.06|21345.06|21345.1|21345.1|21345.13|21345.13|21344.41|21344.41|0
1649171930000|2022-04-05 15:18:50|21345.04|21345.04|21345.09|21345.09|21345.21|21345.21|21344.95|21344.95|0
1649171940000|2022-04-05 15:19:00|21345.17|21345.17|21344.11|21344.11|21345.17|21345.17|21344.11|21344.11|0
1649171950000|2022-04-05 15:19:10|21344.03|21344.03|21343.34|21343.34|21344.03|21344.03|21343.34|21343.34|0
1649171960000|2022-04-05 15:19:20|21343.27|21343.27|21341.55|21341.55|21343.27|21343.27|21341.54|21341.54|0
1649171970000|2022-04-05 15:19:30|21341.53|21341.53|21341.13|21341.13|21341.53|21341.53|21341.13|21341.13|0
1649171980000|2022-04-05 15:19:40|21340.98|21340.98|21340.99|21340.99|21340.99|21340.99|21340.77|21340.77|0
1649171990000|2022-04-05 15:19:50|21341.07|21341.07|21341|21341|21341.16|21341.16|21340.83|21340.83|0
1649172000000|2022-04-05 15:20:00|21341.13|21341.13|21340.17|21340.17|21341.14|21341.14|21340.09|21340.09|0
1649172010000|2022-04-05 15:20:10|21340.09|21340.09|21340.28|21340.28|21340.28|21340.28|21339.45|21339.45|0
1649172020000|2022-04-05 15:20:20|21340.37|21340.37|21340.43|21340.43|21340.73|21340.73|21340.37|21340.37|0
1649172030000|2022-04-05 15:20:30|21340.45|21340.45|21340.92|21340.92|21341.03|21341.03|21340.45|21340.45|0
1649172040000|2022-04-05 15:20:40|21340.97|21340.97|21340.99|21340.99|21340.99|21340.99|21340.85|21340.85|0
1649172050000|2022-04-05 15:20:50|21340.85|21340.85|21340.52|21340.52|21341.04|21341.04|21340.31|21340.31|0
1649172060000|2022-04-05 15:21:00|21340.6|21340.6|21340.17|21340.17|21340.6|21340.6|21340.09|21340.09|0
1649172070000|2022-04-05 15:21:10|21340.19|21340.19|21340.42|21340.42|21340.59|21340.59|21340.19|21340.19|0
1649172080000|2022-04-05 15:21:20|21340.5|21340.5|21340.79|21340.79|21340.99|21340.99|21340.5|21340.5|0
1649172090000|2022-04-05 15:21:30|21341|21341|21340.94|21340.94|21341.08|21341.08|21340.69|21340.69|0
1649172100000|2022-04-05 15:21:40|21340.87|21340.87|21340.9|21340.9|21340.95|21340.95|21340.7|21340.7|0
1649172110000|2022-04-05 15:21:50|21340.95|21340.95|21341.02|21341.02|21341.22|21341.22|21340.75|21340.75|0
1649172120000|2022-04-05 15:22:00|21341.1|21341.1|21340.85|21340.85|21341.19|21341.19|21340.68|21340.68|0
1649172130000|2022-04-05 15:22:10|21340.89|21340.89|21341.26|21341.26|21341.39|21341.39|21340.85|21340.85|0
1649172140000|2022-04-05 15:22:20|21341.34|21341.34|21341.41|21341.41|21341.77|21341.77|21341.34|21341.34|0
1649172150000|2022-04-05 15:22:30|21341.5|21341.5|21341.2|21341.2|21341.56|21341.56|21341.13|21341.13|0
1649172160000|2022-04-05 15:22:40|21341.28|21341.28|21341.67|21341.67|21341.81|21341.81|21341.07|21341.07|0
1649172170000|2022-04-05 15:22:50|21341.71|21341.71|21341.57|21341.57|21342.05|21342.05|21341.49|21341.49|0
1649172180000|2022-04-05 15:23:00|21341.51|21341.51|21341.49|21341.49|21341.66|21341.66|21340.85|21340.85|0
1649172190000|2022-04-05 15:23:10|21341.32|21341.32|21342.15|21342.15|21342.16|21342.16|21341.28|21341.28|0
1649172200000|2022-04-05 15:23:20|21342.19|21342.19|21342.89|21342.89|21342.9|21342.9|21342.19|21342.19|0
1649172210000|2022-04-05 15:23:30|21342.75|21342.75|21341.83|21341.83|21342.75|21342.75|21341.72|21341.72|0
1649172220000|2022-04-05 15:23:40|21341.94|21341.94|21341.5|21341.5|21342.11|21342.11|21341.5|21341.5|0
1649172230000|2022-04-05 15:23:50|21341.44|21341.44|21341.86|21341.86|21341.95|21341.95|21341.28|21341.28|0
1649172240000|2022-04-05 15:24:00|21341.83|21341.83|21341.9|21341.9|21341.93|21341.93|21341.3|21341.3|0
1649172250000|2022-04-05 15:24:10|21341.94|21341.94|21341.71|21341.71|21341.99|21341.99|21341.71|21341.71|0
1649172260000|2022-04-05 15:24:20|21341.77|21341.77|21341.48|21341.48|21341.77|21341.77|21341.07|21341.07|0
1649172270000|2022-04-05 15:24:30|21341.53|21341.53|21341.14|21341.14|21341.53|21341.53|21341.09|21341.09|0
1649172280000|2022-04-05 15:24:40|21341.06|21341.06|21341.48|21341.48|21341.53|21341.53|21341.01|21341.01|0
1649172290000|2022-04-05 15:24:50|21341.5|21341.5|21341.16|21341.16|21341.59|21341.59|21341.11|21341.11|0
1649172300000|2022-04-05 15:25:00|21341.08|21341.08|21340.11|21340.11|21341.08|21341.08|21339.9|21339.9|0
1649172310000|2022-04-05 15:25:10|21340.08|21340.08|21339.43|21339.43|21340.18|21340.18|21339.31|21339.31|0
1649172320000|2022-04-05 15:25:20|21339.48|21339.48|21340.4|21340.4|21340.45|21340.45|21339.48|21339.48|0
1649172330000|2022-04-05 15:25:30|21340.48|21340.48|21340.38|21340.38|21340.99|21340.99|21340.38|21340.38|0
1649172340000|2022-04-05 15:25:40|21340.34|21340.34|21340.32|21340.32|21340.54|21340.54|21340.07|21340.07|0
1649172350000|2022-04-05 15:25:50|21340.27|21340.27|21340.24|21340.24|21340.27|21340.27|21339.98|21339.98|0
1649172360000|2022-04-05 15:26:00|21339.85|21339.85|21338.05|21338.05|21339.95|21339.95|21338.05|21338.05|0
1649172370000|2022-04-05 15:26:10|21338.06|21338.06|21338.04|21338.04|21338.14|21338.14|21337.87|21337.87|0
1649172380000|2022-04-05 15:26:20|21338.27|21338.27|21338.3|21338.3|21338.55|21338.55|21338.27|21338.27|0
1649172390000|2022-04-05 15:26:30|21338.33|21338.33|21338.16|21338.16|21338.79|21338.79|21338.16|21338.16|0
1649172400000|2022-04-05 15:26:40|21338.33|21338.33|21338.88|21338.88|21338.92|21338.92|21338.27|21338.27|0
1649172410000|2022-04-05 15:26:50|21338.85|21338.85|21339.68|21339.68|21339.72|21339.72|21338.85|21338.85|0
1649172420000|2022-04-05 15:27:00|21339.47|21339.47|21339.37|21339.37|21339.65|21339.65|21339.2|21339.2|0
1649172430000|2022-04-05 15:27:10|21339.48|21339.48|21339.26|21339.26|21339.61|21339.61|21339.17|21339.17|0
1649172440000|2022-04-05 15:27:20|21339.3|21339.3|21339.55|21339.55|21339.55|21339.55|21338.98|21338.98|0
1649172450000|2022-04-05 15:27:30|21339.73|21339.73|21339.25|21339.25|21339.73|21339.73|21339.25|21339.25|0
1649172460000|2022-04-05 15:27:40|21339.45|21339.45|21339.47|21339.47|21339.67|21339.67|21339.02|21339.02|0
1649172470000|2022-04-05 15:27:50|21339.53|21339.53|21339.65|21339.65|21339.74|21339.74|21339.34|21339.34|0
1649172480000|2022-04-05 15:28:00|21339.57|21339.57|21339.12|21339.12|21339.57|21339.57|21338.84|21338.84|0
1649172490000|2022-04-05 15:28:10|21339.13|21339.13|21339.28|21339.28|21339.45|21339.45|21339.04|21339.04|0
1649172500000|2022-04-05 15:28:20|21339.21|21339.21|21340.38|21340.38|21340.38|21340.38|21339.21|21339.21|0
1649172510000|2022-04-05 15:28:30|21340.47|21340.47|21341.67|21341.67|21341.68|21341.68|21340.47|21340.47|0
1649172520000|2022-04-05 15:28:40|21341.72|21341.72|21341.98|21341.98|21341.98|21341.98|21341.47|21341.47|0
1649172530000|2022-04-05 15:28:50|21341.76|21341.76|21342.33|21342.33|21342.38|21342.38|21341.68|21341.68|0
1649172540000|2022-04-05 15:29:00|21342.29|21342.29|21343.03|21343.03|21343.27|21343.27|21342.29|21342.29|0
1649172550000|2022-04-05 15:29:10|21343.1|21343.1|21344.53|21344.53|21344.53|21344.53|21342.93|21342.93|0
1649172560000|2022-04-05 15:29:20|21344.25|21344.25|21344.32|21344.32|21344.92|21344.92|21344.05|21344.05|0
1649172570000|2022-04-05 15:29:30|21344.79|21344.79|21345.44|21345.44|21345.73|21345.73|21344.72|21344.72|0
1649172580000|2022-04-05 15:29:40|21345.5|21345.5|21347.04|21347.04|21347.14|21347.14|21345.5|21345.5|0
1649172590000|2022-04-05 15:29:50|21347.43|21347.43|21351.9|21351.9|21352.1|21352.1|21347.43|21347.43|0
1649229300000|2022-04-06 07:15:00|21401.64|21401.64|21403.63|21403.63|21403.86|21403.86|21401.64|21401.64|0
1649229310000|2022-04-06 07:15:10|21403.69|21403.69|21403.61|21403.61|21404.19|21404.19|21403.19|21403.19|0
1649229320000|2022-04-06 07:15:20|21403.57|21403.57|21403.26|21403.26|21403.93|21403.93|21403.15|21403.15|0
1649229330000|2022-04-06 07:15:30|21403.46|21403.46|21403.53|21403.53|21403.65|21403.65|21403.46|21403.46|0
1649229340000|2022-04-06 07:15:40|21403.46|21403.46|21402.11|21402.11|21403.75|21403.75|21402.11|21402.11|0
1649229350000|2022-04-06 07:15:50|21402.14|21402.14|21402.11|21402.11|21402.35|21402.35|21401.96|21401.96|0
1649229360000|2022-04-06 07:16:00|21402.05|21402.05|21401.54|21401.54|21402.49|21402.49|21401.54|21401.54|0
1649229370000|2022-04-06 07:16:10|21401.58|21401.58|21402.71|21402.71|21402.86|21402.86|21401.5|21401.5|0
1649229380000|2022-04-06 07:16:20|21402.83|21402.83|21403.33|21403.33|21403.42|21403.42|21402.65|21402.65|0
1649229390000|2022-04-06 07:16:30|21403.4|21403.4|21403.09|21403.09|21403.4|21403.4|21402.88|21402.88|0
1649229400000|2022-04-06 07:16:40|21403.03|21403.03|21403.36|21403.36|21403.54|21403.54|21402.46|21402.46|0
1649229410000|2022-04-06 07:16:50|21403.23|21403.23|21402.45|21402.45|21403.23|21403.23|21402.33|21402.33|0
1649229420000|2022-04-06 07:17:00|21402.17|21402.17|21402.2|21402.2|21402.2|21402.2|21401.78|21401.78|0
1649229430000|2022-04-06 07:17:10|21402.28|21402.28|21401.11|21401.11|21402.96|21402.96|21401.11|21401.11|0
1649229440000|2022-04-06 07:17:20|21401.27|21401.27|21403.15|21403.15|21403.45|21403.45|21401.23|21401.23|0
1649229450000|2022-04-06 07:17:30|21403.34|21403.34|21400.67|21400.67|21403.34|21403.34|21400.67|21400.67|0
1649229460000|2022-04-06 07:17:40|21400.51|21400.51|21401.02|21401.02|21401.02|21401.02|21400.25|21400.25|0
1649229470000|2022-04-06 07:17:50|21401.05|21401.05|21401.79|21401.79|21401.79|21401.79|21400.9|21400.9|0
1649229480000|2022-04-06 07:18:00|21401.67|21401.67|21402.47|21402.47|21402.47|21402.47|21400.88|21400.88|0
1649229490000|2022-04-06 07:18:10|21402.79|21402.79|21403.1|21403.1|21403.1|21403.1|21402.53|21402.53|0
1649229500000|2022-04-06 07:18:20|21403.2|21403.2|21405.75|21405.75|21405.75|21405.75|21403.2|21403.2|0
1649229510000|2022-04-06 07:18:30|21405.83|21405.83|21406.31|21406.31|21406.33|21406.33|21405.42|21405.42|0
1649229520000|2022-04-06 07:18:40|21406.23|21406.23|21409.64|21409.64|21409.94|21409.94|21406.23|21406.23|0
1649229530000|2022-04-06 07:18:50|21409.53|21409.53|21410.4|21410.4|21410.43|21410.43|21409.53|21409.53|0
1649229540000|2022-04-06 07:19:00|21410.97|21410.97|21409.96|21409.96|21411.3|21411.3|21409.96|21409.96|0
1649229550000|2022-04-06 07:19:10|21409.74|21409.74|21410.68|21410.68|21410.68|21410.68|21409.65|21409.65|0
1649229560000|2022-04-06 07:19:20|21410.6|21410.6|21411.96|21411.96|21411.96|21411.96|21410.6|21410.6|0
1649229570000|2022-04-06 07:19:30|21412.09|21412.09|21412.35|21412.35|21412.35|21412.35|21411.83|21411.83|0
1649229580000|2022-04-06 07:19:40|21412.46|21412.46|21412.52|21412.52|21412.74|21412.74|21412.37|21412.37|0
1649229590000|2022-04-06 07:19:50|21412.82|21412.82|21412.53|21412.53|21412.82|21412.82|21412.07|21412.07|0
1649229600000|2022-04-06 07:20:00|21412.87|21412.87|21411.23|21411.23|21413.03|21413.03|21411.23|21411.23|0
1649229610000|2022-04-06 07:20:10|21411.28|21411.28|21411.48|21411.48|21411.48|21411.48|21410.9|21410.9|0
1649229620000|2022-04-06 07:20:20|21411.27|21411.27|21411.23|21411.23|21411.45|21411.45|21411.16|21411.16|0
1649229630000|2022-04-06 07:20:30|21411.05|21411.05|21409.7|21409.7|21411.05|21411.05|21409.7|21409.7|0
1649229640000|2022-04-06 07:20:40|21409.55|21409.55|21407.11|21407.11|21409.68|21409.68|21407.11|21407.11|0
1649229650000|2022-04-06 07:20:50|21406.98|21406.98|21406.4|21406.4|21406.98|21406.98|21406.29|21406.29|0
1649229660000|2022-04-06 07:21:00|21406.33|21406.33|21406.89|21406.89|21407.24|21407.24|21406.08|21406.08|0
1649229670000|2022-04-06 07:21:10|21407.15|21407.15|21406.17|21406.17|21407.27|21407.27|21405.77|21405.77|0
1649229680000|2022-04-06 07:21:20|21406.2|21406.2|21405.79|21405.79|21406.34|21406.34|21405.66|21405.66|0
1649229690000|2022-04-06 07:21:30|21405.86|21405.86|21406.12|21406.12|21406.22|21406.22|21405.78|21405.78|0
1649229700000|2022-04-06 07:21:40|21406.26|21406.26|21406.03|21406.03|21406.38|21406.38|21405.26|21405.26|0
1649229710000|2022-04-06 07:21:50|21405.94|21405.94|21406.1|21406.1|21406.36|21406.36|21405.94|21405.94|0
1649229720000|2022-04-06 07:22:00|21406.05|21406.05|21405.45|21405.45|21406.24|21406.24|21405.07|21405.07|0
1649229730000|2022-04-06 07:22:10|21405.51|21405.51|21406.84|21406.84|21406.84|21406.84|21405.51|21405.51|0
1649229740000|2022-04-06 07:22:20|21406.62|21406.62|21406.49|21406.49|21407.09|21407.09|21405.99|21405.99|0
1649229750000|2022-04-06 07:22:30|21406.57|21406.57|21406.02|21406.02|21406.82|21406.82|21406.02|21406.02|0
1649229760000|2022-04-06 07:22:40|21405.85|21405.85|21403.66|21403.66|21406.09|21406.09|21403.66|21403.66|0
1649229770000|2022-04-06 07:22:50|21403.45|21403.45|21401.32|21401.32|21403.45|21403.45|21401.32|21401.32|0
1649229780000|2022-04-06 07:23:00|21401.37|21401.37|21402.25|21402.25|21402.41|21402.41|21401.01|21401.01|0
1649229790000|2022-04-06 07:23:10|21402.5|21402.5|21401.5|21401.5|21403.1|21403.1|21401.5|21401.5|0
1649229800000|2022-04-06 07:23:20|21401.3|21401.3|21401.18|21401.18|21402.26|21402.26|21401.18|21401.18|0
1649229810000|2022-04-06 07:23:30|21401.03|21401.03|21399.83|21399.83|21401.03|21401.03|21399.83|21399.83|0
1649229820000|2022-04-06 07:23:40|21399.87|21399.87|21399.99|21399.99|21400.02|21400.02|21399.05|21399.05|0
1649229830000|2022-04-06 07:23:50|21399.17|21399.17|21399.55|21399.55|21399.63|21399.63|21398.91|21398.91|0
1649229840000|2022-04-06 07:24:00|21399.49|21399.49|21398.84|21398.84|21399.49|21399.49|21398.84|21398.84|0
1649229850000|2022-04-06 07:24:10|21399.15|21399.15|21399.14|21399.14|21399.35|21399.35|21398.92|21398.92|0
1649229860000|2022-04-06 07:24:20|21399.07|21399.07|21398.88|21398.88|21399.47|21399.47|21398.86|21398.86|0
1649229870000|2022-04-06 07:24:30|21399.07|21399.07|21398.99|21398.99|21399.29|21399.29|21398.86|21398.86|0
1649229880000|2022-04-06 07:24:40|21398.76|21398.76|21397.83|21397.83|21398.86|21398.86|21397.75|21397.75|0
1649229890000|2022-04-06 07:24:50|21397.85|21397.85|21397.69|21397.69|21398.14|21398.14|21397.55|21397.55|0
1649229900000|2022-04-06 07:25:00|21396.31|21396.31|21395.73|21395.73|21396.31|21396.31|21395.3|21395.3|0
1649229910000|2022-04-06 07:25:10|21395.68|21395.68|21394.66|21394.66|21395.68|21395.68|21394.66|21394.66|0
1649229920000|2022-04-06 07:25:20|21394.49|21394.49|21395.3|21395.3|21395.3|21395.3|21394.49|21394.49|0
1649229930000|2022-04-06 07:25:30|21395.24|21395.24|21394.02|21394.02|21395.24|21395.24|21394.02|21394.02|0
1649229940000|2022-04-06 07:25:40|21393.98|21393.98|21393.44|21393.44|21393.98|21393.98|21393.44|21393.44|0
1649229950000|2022-04-06 07:25:50|21393.53|21393.53|21390.67|21390.67|21393.53|21393.53|21390.49|21390.49|0
1649229960000|2022-04-06 07:26:00|21390.61|21390.61|21391.49|21391.49|21391.49|21391.49|21390.41|21390.41|0
1649229970000|2022-04-06 07:26:10|21391.54|21391.54|21391.47|21391.47|21392.19|21392.19|21391.47|21391.47|0
1649229980000|2022-04-06 07:26:20|21391.68|21391.68|21392.09|21392.09|21392.44|21392.44|21391.68|21391.68|0
1649229990000|2022-04-06 07:26:30|21392.22|21392.22|21393.51|21393.51|21393.51|21393.51|21392.22|21392.22|0
1649230000000|2022-04-06 07:26:40|21393.58|21393.58|21393.53|21393.53|21393.98|21393.98|21393.41|21393.41|0
1649230010000|2022-04-06 07:26:50|21393.58|21393.58|21394.55|21394.55|21394.55|21394.55|21393.58|21393.58|0
1649230020000|2022-04-06 07:27:00|21394.61|21394.61|21395.79|21395.79|21396.03|21396.03|21394.61|21394.61|0
1649230030000|2022-04-06 07:27:10|21395.94|21395.94|21396.48|21396.48|21396.55|21396.55|21395.86|21395.86|0
1649230040000|2022-04-06 07:27:20|21396.57|21396.57|21397.97|21397.97|21398.61|21398.61|21396.57|21396.57|0
1649230050000|2022-04-06 07:27:30|21398|21398|21399.11|21399.11|21399.11|21399.11|21398|21398|0
1649230060000|2022-04-06 07:27:40|21399.26|21399.26|21399.46|21399.46|21399.68|21399.68|21399.26|21399.26|0
1649230070000|2022-04-06 07:27:50|21399.56|21399.56|21399.3|21399.3|21399.93|21399.93|21399.15|21399.15|0
1649230080000|2022-04-06 07:28:00|21399.24|21399.24|21400.36|21400.36|21400.54|21400.54|21399.24|21399.24|0
1649230090000|2022-04-06 07:28:10|21400.25|21400.25|21400.41|21400.41|21400.53|21400.53|21400.2|21400.2|0
1649230100000|2022-04-06 07:28:20|21400.61|21400.61|21398.89|21398.89|21400.61|21400.61|21398.89|21398.89|0
1649230110000|2022-04-06 07:28:30|21398.61|21398.61|21398.11|21398.11|21398.7|21398.7|21398.04|21398.04|0
1649230120000|2022-04-06 07:28:40|21398.16|21398.16|21397.3|21397.3|21398.2|21398.2|21397.3|21397.3|0
1649230130000|2022-04-06 07:28:50|21397.43|21397.43|21397.97|21397.97|21397.97|21397.97|21397.38|21397.38|0
1649230140000|2022-04-06 07:29:00|21397.84|21397.84|21398.29|21398.29|21399.1|21399.1|21397.76|21397.76|0
1649230150000|2022-04-06 07:29:10|21398.35|21398.35|21397.52|21397.52|21398.43|21398.43|21397.46|21397.46|0
1649230160000|2022-04-06 07:29:20|21397.58|21397.58|21397.99|21397.99|21397.99|21397.99|21397.05|21397.05|0
1649230170000|2022-04-06 07:29:30|21397.92|21397.92|21398.27|21398.27|21398.48|21398.48|21397.92|21397.92|0
1649230180000|2022-04-06 07:29:40|21398.42|21398.42|21398.59|21398.59|21398.59|21398.59|21398.32|21398.32|0
1649230190000|2022-04-06 07:29:50|21398.89|21398.89|21399.35|21399.35|21401.13|21401.13|21398.82|21398.82|0
1649230200000|2022-04-06 07:30:00|21399.21|21399.21|21395.42|21395.42|21399.21|21399.21|21395.42|21395.42|0
1649230210000|2022-04-06 07:30:10|21395.48|21395.48|21395.63|21395.63|21396.02|21396.02|21395.43|21395.43|0
1649230220000|2022-04-06 07:30:20|21395.68|21395.68|21395.7|21395.7|21395.88|21395.88|21395.56|21395.56|0
1649230230000|2022-04-06 07:30:30|21395.65|21395.65|21396.57|21396.57|21396.57|21396.57|21395.65|21395.65|0
1649230240000|2022-04-06 07:30:40|21396.4|21396.4|21397.25|21397.25|21397.25|21397.25|21396.4|21396.4|0
1649230250000|2022-04-06 07:30:50|21397.37|21397.37|21397.93|21397.93|21398.29|21398.29|21397.37|21397.37|0
1649230260000|2022-04-06 07:31:00|21397.98|21397.98|21397.35|21397.35|21398.05|21398.05|21397.34|21397.34|0
1649230270000|2022-04-06 07:31:10|21397.43|21397.43|21397.49|21397.49|21398.04|21398.04|21397.43|21397.43|0
1649230280000|2022-04-06 07:31:20|21397.44|21397.44|21395.14|21395.14|21397.44|21397.44|21395.14|21395.14|0
1649230290000|2022-04-06 07:31:30|21393.95|21393.95|21389.37|21389.37|21393.95|21393.95|21389.22|21389.22|0
1649230300000|2022-04-06 07:31:40|21389.4|21389.4|21379.66|21379.66|21389.4|21389.4|21379.66|21379.66|0
1649230310000|2022-04-06 07:31:50|21379.6|21379.6|21378.83|21378.83|21379.7|21379.7|21378.7|21378.7|0
1649230320000|2022-04-06 07:32:00|21378.74|21378.74|21377.51|21377.51|21378.88|21378.88|21377.31|21377.31|0
1649230330000|2022-04-06 07:32:10|21377.55|21377.55|21375.9|21375.9|21377.55|21377.55|21375.9|21375.9|0
1649230340000|2022-04-06 07:32:20|21375.62|21375.62|21374.02|21374.02|21375.62|21375.62|21373.92|21373.92|0
1649230350000|2022-04-06 07:32:30|21374.06|21374.06|21373.12|21373.12|21374.06|21374.06|21373.08|21373.08|0
1649230360000|2022-04-06 07:32:40|21373.06|21373.06|21360.8|21360.8|21373.06|21373.06|21360.8|21360.8|0
1649230370000|2022-04-06 07:32:50|21360.85|21360.85|21359.75|21359.75|21360.85|21360.85|21359.75|21359.75|0
1649230380000|2022-04-06 07:33:00|21359.59|21359.59|21357.46|21357.46|21359.74|21359.74|21357.46|21357.46|0
1649230390000|2022-04-06 07:33:10|21356.6|21356.6|21354.23|21354.23|21356.62|21356.62|21354.23|21354.23|0
1649230400000|2022-04-06 07:33:20|21354.17|21354.17|21353.32|21353.32|21354.78|21354.78|21353.25|21353.25|0
1649230410000|2022-04-06 07:33:30|21352.94|21352.94|21352.66|21352.66|21352.95|21352.95|21351.8|21351.8|0
1649230420000|2022-04-06 07:33:40|21352.75|21352.75|21353.14|21353.14|21353.14|21353.14|21352.53|21352.53|0
1649230430000|2022-04-06 07:33:50|21352.85|21352.85|21353.98|21353.98|21353.98|21353.98|21352.85|21352.85|0
1649230440000|2022-04-06 07:34:00|21354.13|21354.13|21354.76|21354.76|21354.86|21354.86|21353.99|21353.99|0
1649230450000|2022-04-06 07:34:10|21354.81|21354.81|21353.48|21353.48|21354.81|21354.81|21353.16|21353.16|0
1649230460000|2022-04-06 07:34:20|21353.52|21353.52|21352.31|21352.31|21353.52|21353.52|21352.31|21352.31|0
1649230470000|2022-04-06 07:34:30|21352.41|21352.41|21351.56|21351.56|21352.53|21352.53|21351.2|21351.2|0
1649230480000|2022-04-06 07:34:40|21351.51|21351.51|21351.28|21351.28|21351.51|21351.51|21350.8|21350.8|0
1649230490000|2022-04-06 07:34:50|21351.36|21351.36|21351.4|21351.4|21351.4|21351.4|21350.21|21350.21|0
1649230500000|2022-04-06 07:35:00|21351.35|21351.35|21351.73|21351.73|21352.21|21352.21|21351.01|21351.01|0
1649230510000|2022-04-06 07:35:10|21351.95|21351.95|21350.56|21350.56|21352.27|21352.27|21350.56|21350.56|0
1649230520000|2022-04-06 07:35:20|21350.49|21350.49|21349.9|21349.9|21350.49|21350.49|21349.64|21349.64|0
1649230530000|2022-04-06 07:35:30|21349.82|21349.82|21352.06|21352.06|21352.06|21352.06|21349.6|21349.6|0
1649230540000|2022-04-06 07:35:40|21352.45|21352.45|21354.3|21354.3|21354.33|21354.33|21352.45|21352.45|0
1649230550000|2022-04-06 07:35:50|21354.41|21354.41|21353.86|21353.86|21354.41|21354.41|21353.28|21353.28|0
1649230560000|2022-04-06 07:36:00|21353.97|21353.97|21354.51|21354.51|21354.87|21354.87|21353.97|21353.97|0
1649230570000|2022-04-06 07:36:10|21354.58|21354.58|21355.4|21355.4|21355.48|21355.48|21354.41|21354.41|0
1649230580000|2022-04-06 07:36:20|21355.6|21355.6|21355.82|21355.82|21355.86|21355.86|21355.07|21355.07|0
1649230590000|2022-04-06 07:36:30|21355.87|21355.87|21355.81|21355.81|21355.87|21355.87|21355.66|21355.66|0
1649230600000|2022-04-06 07:36:40|21355.91|21355.91|21354.36|21354.36|21355.91|21355.91|21354.36|21354.36|0
1649230610000|2022-04-06 07:36:50|21354.27|21354.27|21354.39|21354.39|21354.51|21354.51|21354.02|21354.02|0
1649230620000|2022-04-06 07:37:00|21354.52|21354.52|21355.33|21355.33|21355.33|21355.33|21354.48|21354.48|0
1649230630000|2022-04-06 07:37:10|21355.26|21355.26|21355.27|21355.27|21355.35|21355.35|21354.92|21354.92|0
1649230640000|2022-04-06 07:37:20|21355.29|21355.29|21355.25|21355.25|21355.29|21355.29|21355.15|21355.15|0
1649230650000|2022-04-06 07:37:30|21355.06|21355.06|21355.32|21355.32|21355.54|21355.54|21355.06|21355.06|0
1649230660000|2022-04-06 07:37:40|21355.46|21355.46|21355.75|21355.75|21356.29|21356.29|21355.46|21355.46|0
1649230670000|2022-04-06 07:37:50|21356.12|21356.12|21356.13|21356.13|21356.13|21356.13|21355.77|21355.77|0
1649230680000|2022-04-06 07:38:00|21356.3|21356.3|21357.46|21357.46|21357.46|21357.46|21356.3|21356.3|0
1649230690000|2022-04-06 07:38:10|21357.42|21357.42|21358.02|21358.02|21358.02|21358.02|21356.86|21356.86|0
1649230700000|2022-04-06 07:38:20|21357.92|21357.92|21357.51|21357.51|21357.92|21357.92|21357.31|21357.31|0
1649230710000|2022-04-06 07:38:30|21357.58|21357.58|21356.41|21356.41|21357.66|21357.66|21356.41|21356.41|0
1649230720000|2022-04-06 07:38:40|21356.44|21356.44|21354.4|21354.4|21356.52|21356.52|21354.33|21354.33|0
1649230730000|2022-04-06 07:38:50|21354.48|21354.48|21353.97|21353.97|21354.77|21354.77|21353.97|21353.97|0
1649230740000|2022-04-06 07:39:00|21353.85|21353.85|21352.9|21352.9|21353.85|21353.85|21352.9|21352.9|0
1649230750000|2022-04-06 07:39:10|21352.86|21352.86|21352.79|21352.79|21352.99|21352.99|21352.46|21352.46|0
1649230760000|2022-04-06 07:39:20|21352.74|21352.74|21352.89|21352.89|21353.32|21353.32|21352.7|21352.7|0
1649230770000|2022-04-06 07:39:30|21353.11|21353.11|21353.34|21353.34|21353.34|21353.34|21352.07|21352.07|0
1649230780000|2022-04-06 07:39:40|21353.27|21353.27|21353.92|21353.92|21353.94|21353.94|21353.27|21353.27|0
1649230790000|2022-04-06 07:39:50|21353.98|21353.98|21354.11|21354.11|21354.48|21354.48|21353.98|21353.98|0
1649230800000|2022-04-06 07:40:00|21354.07|21354.07|21354.75|21354.75|21354.77|21354.77|21353.33|21353.33|0
1649230810000|2022-04-06 07:40:10|21354.66|21354.66|21353.22|21353.22|21354.86|21354.86|21353.22|21353.22|0
1649230820000|2022-04-06 07:40:20|21353.33|21353.33|21354.16|21354.16|21354.25|21354.25|21353.33|21353.33|0
1649230830000|2022-04-06 07:40:30|21354.29|21354.29|21356.3|21356.3|21356.38|21356.38|21354.22|21354.22|0
1649230840000|2022-04-06 07:40:40|21356.14|21356.14|21356.71|21356.71|21356.71|21356.71|21355.88|21355.88|0
1649230850000|2022-04-06 07:40:50|21356.76|21356.76|21356.79|21356.79|21356.96|21356.96|21356.41|21356.41|0
1649230860000|2022-04-06 07:41:00|21356.86|21356.86|21356.67|21356.67|21357.01|21357.01|21356.65|21356.65|0
1649230870000|2022-04-06 07:41:10|21356.65|21356.65|21356.1|21356.1|21356.77|21356.77|21355.82|21355.82|0
1649230880000|2022-04-06 07:41:20|21356.37|21356.37|21356.82|21356.82|21356.96|21356.96|21356.37|21356.37|0
1649230890000|2022-04-06 07:41:30|21356.77|21356.77|21356.49|21356.49|21357|21357|21356.04|21356.04|0
1649230900000|2022-04-06 07:41:40|21356.56|21356.56|21356.85|21356.85|21356.94|21356.94|21356.08|21356.08|0
1649230910000|2022-04-06 07:41:50|21356.98|21356.98|21356.8|21356.8|21357.48|21357.48|21356.8|21356.8|0
1649230920000|2022-04-06 07:42:00|21356.83|21356.83|21356.63|21356.63|21356.86|21356.86|21356.5|21356.5|0
1649230930000|2022-04-06 07:42:10|21356.55|21356.55|21356.74|21356.74|21356.98|21356.98|21356.38|21356.38|0
1649230940000|2022-04-06 07:42:20|21356.7|21356.7|21355.23|21355.23|21356.7|21356.7|21355.23|21355.23|0
1649230950000|2022-04-06 07:42:30|21355.37|21355.37|21354.71|21354.71|21355.37|21355.37|21354.22|21354.22|0
1649230960000|2022-04-06 07:42:40|21354.65|21354.65|21354.37|21354.37|21354.65|21354.65|21354.11|21354.11|0
1649230970000|2022-04-06 07:42:50|21354.3|21354.3|21352.94|21352.94|21354.79|21354.79|21352.94|21352.94|0
1649230980000|2022-04-06 07:43:00|21353.12|21353.12|21351.24|21351.24|21353.12|21353.12|21351.24|21351.24|0
1649230990000|2022-04-06 07:43:10|21351.06|21351.06|21348.38|21348.38|21351.06|21351.06|21348.35|21348.35|0
1649231000000|2022-04-06 07:43:20|21348.16|21348.16|21344.22|21344.22|21348.16|21348.16|21343.94|21343.94|0
1649231010000|2022-04-06 07:43:30|21344.03|21344.03|21343.67|21343.67|21344.52|21344.52|21343.63|21343.63|0
1649231020000|2022-04-06 07:43:40|21343.58|21343.58|21340.46|21340.46|21343.58|21343.58|21340.46|21340.46|0
1649231030000|2022-04-06 07:43:50|21340.31|21340.31|21339.04|21339.04|21340.31|21340.31|21338.92|21338.92|0
1649231040000|2022-04-06 07:44:00|21339.46|21339.46|21338.04|21338.04|21339.51|21339.51|21338.04|21338.04|0
1649231050000|2022-04-06 07:44:10|21337.45|21337.45|21334.13|21334.13|21337.45|21337.45|21334.13|21334.13|0
1649231060000|2022-04-06 07:44:20|21334.2|21334.2|21333.7|21333.7|21334.27|21334.27|21333.6|21333.6|0
1649231070000|2022-04-06 07:44:30|21333.56|21333.56|21332.65|21332.65|21333.61|21333.61|21332.65|21332.65|0
1649231080000|2022-04-06 07:44:40|21332.58|21332.58|21332.12|21332.12|21332.58|21332.58|21332.12|21332.12|0
1649231090000|2022-04-06 07:44:50|21332.33|21332.33|21331.28|21331.28|21332.33|21332.33|21331.28|21331.28|0
1649231100000|2022-04-06 07:45:00|21331.24|21331.24|21324.85|21324.85|21331.24|21331.24|21324.85|21324.85|0
1649231110000|2022-04-06 07:45:10|21324.64|21324.64|21314.62|21314.62|21324.66|21324.66|21314.62|21314.62|0
1649231120000|2022-04-06 07:45:20|21314.87|21314.87|21314.92|21314.92|21315.14|21315.14|21314.46|21314.46|0
1649231130000|2022-04-06 07:45:30|21314.84|21314.84|21315.39|21315.39|21315.57|21315.57|21314.73|21314.73|0
1649231140000|2022-04-06 07:45:40|21314.96|21314.96|21315.32|21315.32|21315.32|21315.32|21314.46|21314.46|0
1649231150000|2022-04-06 07:45:50|21315.45|21315.45|21315.05|21315.05|21315.75|21315.75|21315.05|21315.05|0
1649231160000|2022-04-06 07:46:00|21315.14|21315.14|21313.49|21313.49|21315.14|21315.14|21313.36|21313.36|0
1649231170000|2022-04-06 07:46:10|21313.51|21313.51|21313.43|21313.43|21314.44|21314.44|21313.3|21313.3|0
1649231180000|2022-04-06 07:46:20|21313.61|21313.61|21313.48|21313.48|21313.61|21313.61|21313.09|21313.09|0
1649231190000|2022-04-06 07:46:30|21313.45|21313.45|21310.56|21310.56|21313.55|21313.55|21310.53|21310.53|0
1649231200000|2022-04-06 07:46:40|21310.78|21310.78|21309.8|21309.8|21310.85|21310.85|21309.43|21309.43|0
1649231210000|2022-04-06 07:46:50|21309.74|21309.74|21309.05|21309.05|21310.29|21310.29|21309.05|21309.05|0
1649231220000|2022-04-06 07:47:00|21308.84|21308.84|21308.15|21308.15|21309.09|21309.09|21307.8|21307.8|0
1649231230000|2022-04-06 07:47:10|21307.97|21307.97|21306.45|21306.45|21307.97|21307.97|21306.21|21306.21|0
1649231240000|2022-04-06 07:47:20|21306.15|21306.15|21304.98|21304.98|21306.28|21306.28|21304.93|21304.93|0
1649231250000|2022-04-06 07:47:30|21305.03|21305.03|21304.65|21304.65|21305.11|21305.11|21304.65|21304.65|0
1649231260000|2022-04-06 07:47:40|21304.43|21304.43|21304.04|21304.04|21304.84|21304.84|21303.67|21303.67|0
1649231270000|2022-04-06 07:47:50|21304.22|21304.22|21304.19|21304.19|21304.45|21304.45|21303.56|21303.56|0
1649231280000|2022-04-06 07:48:00|21303.96|21303.96|21303.14|21303.14|21303.96|21303.96|21303.07|21303.07|0
1649231290000|2022-04-06 07:48:10|21303.35|21303.35|21303.89|21303.89|21303.93|21303.93|21303.26|21303.26|0
1649231300000|2022-04-06 07:48:20|21304.1|21304.1|21305.6|21305.6|21305.86|21305.86|21304.1|21304.1|0
1649231310000|2022-04-06 07:48:30|21305.45|21305.45|21304|21304|21305.68|21305.68|21304|21304|0
1649231320000|2022-04-06 07:48:40|21303.77|21303.77|21304.14|21304.14|21304.14|21304.14|21303.64|21303.64|0
1649231330000|2022-04-06 07:48:50|21304.06|21304.06|21303.98|21303.98|21304.51|21304.51|21303.82|21303.82|0
1649231340000|2022-04-06 07:49:00|21303.91|21303.91|21303.31|21303.31|21303.92|21303.92|21303.31|21303.31|0
1649231350000|2022-04-06 07:49:10|21303.25|21303.25|21303.23|21303.23|21303.8|21303.8|21303.23|21303.23|0
1649231360000|2022-04-06 07:49:20|21303.1|21303.1|21303.53|21303.53|21303.69|21303.69|21303.1|21303.1|0
1649231370000|2022-04-06 07:49:30|21303.57|21303.57|21304.27|21304.27|21304.34|21304.34|21303.57|21303.57|0
1649231380000|2022-04-06 07:49:40|21304.38|21304.38|21305.17|21305.17|21305.33|21305.33|21304.26|21304.26|0
1649231390000|2022-04-06 07:49:50|21305.08|21305.08|21305.01|21305.01|21305.68|21305.68|21304.96|21304.96|0
1649231400000|2022-04-06 07:50:00|21304.86|21304.86|21305.22|21305.22|21305.22|21305.22|21304.26|21304.26|0
1649231410000|2022-04-06 07:50:10|21305.28|21305.28|21305.21|21305.21|21305.43|21305.43|21305.18|21305.18|0
1649231420000|2022-04-06 07:50:20|21305.26|21305.26|21305.13|21305.13|21305.44|21305.44|21304.58|21304.58|0
1649231430000|2022-04-06 07:50:30|21305.04|21305.04|21305.7|21305.7|21305.8|21305.8|21305.04|21305.04|0
1649231440000|2022-04-06 07:50:40|21305.83|21305.83|21305.87|21305.87|21305.9|21305.9|21305.57|21305.57|0
1649231450000|2022-04-06 07:50:50|21306.01|21306.01|21305.11|21305.11|21306.13|21306.13|21305.09|21305.09|0
1649231460000|2022-04-06 07:51:00|21305.19|21305.19|21303.77|21303.77|21305.7|21305.7|21303.68|21303.68|0
1649231470000|2022-04-06 07:51:10|21303.73|21303.73|21303.53|21303.53|21304.14|21304.14|21303.5|21303.5|0
1649231480000|2022-04-06 07:51:20|21303.68|21303.68|21303.78|21303.78|21303.82|21303.82|21303.41|21303.41|0
1649231490000|2022-04-06 07:51:30|21303.86|21303.86|21303.05|21303.05|21303.86|21303.86|21303.05|21303.05|0
1649231500000|2022-04-06 07:51:40|21302.85|21302.85|21303.22|21303.22|21303.36|21303.36|21302.7|21302.7|0
1649231510000|2022-04-06 07:51:50|21303.29|21303.29|21305.05|21305.05|21305.25|21305.25|21303.18|21303.18|0
1649231520000|2022-04-06 07:52:00|21304.9|21304.9|21304.69|21304.69|21305.13|21305.13|21304.69|21304.69|0
1649231530000|2022-04-06 07:52:10|21304.88|21304.88|21305.46|21305.46|21305.46|21305.46|21304.88|21304.88|0
1649231540000|2022-04-06 07:52:20|21305.57|21305.57|21305|21305|21305.57|21305.57|21304.89|21304.89|0
1649231550000|2022-04-06 07:52:30|21304.94|21304.94|21304.83|21304.83|21304.94|21304.94|21304.81|21304.81|0
1649231560000|2022-04-06 07:52:40|21304.92|21304.92|21304.67|21304.67|21304.92|21304.92|21304.61|21304.61|0
1649231570000|2022-04-06 07:52:50|21304.74|21304.74|21304.73|21304.73|21304.74|21304.74|21304.43|21304.43|0
1649231580000|2022-04-06 07:53:00|21304.67|21304.67|21304.11|21304.11|21304.67|21304.67|21304.1|21304.1|0
1649231590000|2022-04-06 07:53:10|21304.04|21304.04|21304.4|21304.4|21304.43|21304.43|21303.97|21303.97|0
1649231600000|2022-04-06 07:53:20|21304.13|21304.13|21303.95|21303.95|21304.31|21304.31|21303.73|21303.73|0
1649231610000|2022-04-06 07:53:30|21303.84|21303.84|21303.47|21303.47|21303.84|21303.84|21303.43|21303.43|0
1649231620000|2022-04-06 07:53:40|21303.42|21303.42|21303.48|21303.48|21303.63|21303.63|21303.33|21303.33|0
1649231630000|2022-04-06 07:53:50|21303.39|21303.39|21303.7|21303.7|21303.7|21303.7|21303.31|21303.31|0
1649231640000|2022-04-06 07:54:00|21303.71|21303.71|21303.09|21303.09|21303.71|21303.71|21303|21303|0
1649231650000|2022-04-06 07:54:10|21303.04|21303.04|21302.25|21302.25|21303.04|21303.04|21301.89|21301.89|0
1649231660000|2022-04-06 07:54:20|21302.31|21302.31|21301.56|21301.56|21302.31|21302.31|21301.37|21301.37|0
1649231670000|2022-04-06 07:54:30|21301.49|21301.49|21301.04|21301.04|21301.49|21301.49|21301.04|21301.04|0
1649231680000|2022-04-06 07:54:40|21301.15|21301.15|21299.81|21299.81|21301.15|21301.15|21299.81|21299.81|0
1649231690000|2022-04-06 07:54:50|21299.92|21299.92|21299.61|21299.61|21300.04|21300.04|21299.61|21299.61|0
1649231700000|2022-04-06 07:55:00|21299.75|21299.75|21300.76|21300.76|21300.89|21300.89|21299.57|21299.57|0
1649231710000|2022-04-06 07:55:10|21300.79|21300.79|21300.78|21300.78|21301.2|21301.2|21300.42|21300.42|0
1649231720000|2022-04-06 07:55:20|21300.67|21300.67|21301.44|21301.44|21301.72|21301.72|21300.45|21300.45|0
1649231730000|2022-04-06 07:55:30|21301.35|21301.35|21301.61|21301.61|21301.61|21301.61|21301.35|21301.35|0
1649231740000|2022-04-06 07:55:40|21301.46|21301.46|21301.34|21301.34|21301.46|21301.46|21301.2|21301.2|0
1649231750000|2022-04-06 07:55:50|21301.19|21301.19|21298.72|21298.72|21301.56|21301.56|21298.72|21298.72|0
1649231760000|2022-04-06 07:56:00|21298.76|21298.76|21298.14|21298.14|21298.91|21298.91|21298.14|21298.14|0
1649231770000|2022-04-06 07:56:10|21297.99|21297.99|21295.25|21295.25|21297.99|21297.99|21295.25|21295.25|0
1649231780000|2022-04-06 07:56:20|21295.12|21295.12|21294.3|21294.3|21295.27|21295.27|21294.28|21294.28|0
1649231790000|2022-04-06 07:56:30|21294.37|21294.37|21294.62|21294.62|21294.62|21294.62|21294.37|21294.37|0
1649231800000|2022-04-06 07:56:40|21294.51|21294.51|21294.42|21294.42|21294.59|21294.59|21294.42|21294.42|0
1649231810000|2022-04-06 07:56:50|21294.51|21294.51|21293.05|21293.05|21294.51|21294.51|21293.02|21293.02|0
1649231820000|2022-04-06 07:57:00|21292.89|21292.89|21291.43|21291.43|21292.96|21292.96|21291.28|21291.28|0
1649231830000|2022-04-06 07:57:10|21291.34|21291.34|21290.99|21290.99|21291.34|21291.34|21290.88|21290.88|0
1649231840000|2022-04-06 07:57:20|21290.72|21290.72|21290.33|21290.33|21290.82|21290.82|21290.33|21290.33|0
1649231850000|2022-04-06 07:57:30|21290.38|21290.38|21290.38|21290.38|21290.48|21290.48|21290.29|21290.29|0
1649231860000|2022-04-06 07:57:40|21290.35|21290.35|21290.35|21290.35|21290.46|21290.46|21290.28|21290.28|0
1649231870000|2022-04-06 07:57:50|21290.41|21290.41|21290.32|21290.32|21290.44|21290.44|21290.24|21290.24|0
1649231880000|2022-04-06 07:58:00|21290.36|21290.36|21290.36|21290.36|21290.74|21290.74|21289.98|21289.98|0
1649231890000|2022-04-06 07:58:10|21290.41|21290.41|21290.41|21290.41|21290.55|21290.55|21289.99|21289.99|0
1649231900000|2022-04-06 07:58:20|21290.19|21290.19|21287.2|21287.2|21290.19|21290.19|21286.98|21286.98|0
1649231910000|2022-04-06 07:58:30|21287.12|21287.12|21287.65|21287.65|21287.79|21287.79|21287.12|21287.12|0
1649231920000|2022-04-06 07:58:40|21287.71|21287.71|21288.3|21288.3|21288.3|21288.3|21287.61|21287.61|0
1649231930000|2022-04-06 07:58:50|21288.37|21288.37|21286.89|21286.89|21288.37|21288.37|21286.79|21286.79|0
1649231940000|2022-04-06 07:59:00|21287.31|21287.31|21287.1|21287.1|21287.32|21287.32|21286.92|21286.92|0
1649231950000|2022-04-06 07:59:10|21287.2|21287.2|21286.28|21286.28|21287.23|21287.23|21286.28|21286.28|0
1649231960000|2022-04-06 07:59:20|21286.08|21286.08|21285.12|21285.12|21286.15|21286.15|21285.04|21285.04|0
1649231970000|2022-04-06 07:59:30|21285.15|21285.15|21284.88|21284.88|21285.29|21285.29|21284.71|21284.71|0
1649231980000|2022-04-06 07:59:40|21284.78|21284.78|21283.74|21283.74|21284.78|21284.78|21283.74|21283.74|0
1649231990000|2022-04-06 07:59:50|21283.65|21283.65|21282.53|21282.53|21283.75|21283.75|21282.53|21282.53|0
1649232000000|2022-04-06 08:00:00|21282.13|21282.13|21280.08|21280.08|21282.13|21282.13|21280.08|21280.08|0
1649232010000|2022-04-06 08:00:10|21279.86|21279.86|21278.79|21278.79|21279.86|21279.86|21278.79|21278.79|0
1649232020000|2022-04-06 08:00:20|21278.66|21278.66|21279.07|21279.07|21279.43|21279.43|21278.66|21278.66|0
1649232030000|2022-04-06 08:00:30|21279.21|21279.21|21278.51|21278.51|21279.47|21279.47|21278.51|21278.51|0
1649232040000|2022-04-06 08:00:40|21278.47|21278.47|21278.23|21278.23|21278.47|21278.47|21278.01|21278.01|0
1649232050000|2022-04-06 08:00:50|21278.5|21278.5|21278.11|21278.11|21278.5|21278.5|21278|21278|0
1649232060000|2022-04-06 08:01:00|21278.33|21278.33|21278.25|21278.25|21278.47|21278.47|21278.25|21278.25|0
1649232070000|2022-04-06 08:01:10|21278.08|21278.08|21278.98|21278.98|21278.98|21278.98|21278.08|21278.08|0
1649232080000|2022-04-06 08:01:20|21279.02|21279.02|21278.12|21278.12|21279.02|21279.02|21278|21278|0
1649232090000|2022-04-06 08:01:30|21277.98|21277.98|21277.98|21277.98|21278.13|21278.13|21277.69|21277.69|0
1649232100000|2022-04-06 08:01:40|21278.05|21278.05|21278.28|21278.28|21278.37|21278.37|21278.04|21278.04|0
1649232110000|2022-04-06 08:01:50|21278.15|21278.15|21278.78|21278.78|21278.99|21278.99|21278.15|21278.15|0
1649232120000|2022-04-06 08:02:00|21278.73|21278.73|21279.68|21279.68|21279.86|21279.86|21278.65|21278.65|0
1649232130000|2022-04-06 08:02:10|21279.74|21279.74|21280.54|21280.54|21280.59|21280.59|21279.64|21279.64|0
1649232140000|2022-04-06 08:02:20|21280.49|21280.49|21279.82|21279.82|21280.49|21280.49|21279.66|21279.66|0
1649232150000|2022-04-06 08:02:30|21279.96|21279.96|21281.33|21281.33|21281.33|21281.33|21279.87|21279.87|0
1649232160000|2022-04-06 08:02:40|21281.4|21281.4|21283.1|21283.1|21283.1|21283.1|21281.24|21281.24|0
1649232170000|2022-04-06 08:02:50|21283.17|21283.17|21283.21|21283.21|21283.29|21283.29|21282.24|21282.24|0
1649232180000|2022-04-06 08:03:00|21283.29|21283.29|21283.8|21283.8|21283.84|21283.84|21283.02|21283.02|0
1649232190000|2022-04-06 08:03:10|21283.88|21283.88|21283.62|21283.62|21284.02|21284.02|21283.62|21283.62|0
1649232200000|2022-04-06 08:03:20|21283.77|21283.77|21283.43|21283.43|21283.77|21283.77|21283.21|21283.21|0
1649232210000|2022-04-06 08:03:30|21283.66|21283.66|21283.06|21283.06|21283.76|21283.76|21282.73|21282.73|0
1649232220000|2022-04-06 08:03:40|21282.61|21282.61|21282.43|21282.43|21282.78|21282.78|21282.43|21282.43|0
1649232230000|2022-04-06 08:03:50|21282.88|21282.88|21282.33|21282.33|21282.88|21282.88|21282.11|21282.11|0
1649232240000|2022-04-06 08:04:00|21282.21|21282.21|21282.51|21282.51|21282.77|21282.77|21281.98|21281.98|0
1649232250000|2022-04-06 08:04:10|21282.63|21282.63|21282.95|21282.95|21283.08|21283.08|21282.57|21282.57|0
1649232260000|2022-04-06 08:04:20|21282.97|21282.97|21284.7|21284.7|21284.7|21284.7|21282.96|21282.96|0
1649232270000|2022-04-06 08:04:30|21284.55|21284.55|21285.17|21285.17|21285.21|21285.21|21284.55|21284.55|0
1649232280000|2022-04-06 08:04:40|21285.08|21285.08|21284.92|21284.92|21285.08|21285.08|21284.87|21284.87|0
1649232290000|2022-04-06 08:04:50|21285.06|21285.06|21284.99|21284.99|21285.17|21285.17|21284.97|21284.97|0
1649232300000|2022-04-06 08:05:00|21285.09|21285.09|21285.13|21285.13|21285.5|21285.5|21284.96|21284.96|0
1649232310000|2022-04-06 08:05:10|21285.25|21285.25|21285.56|21285.56|21285.67|21285.67|21285.25|21285.25|0
1649232320000|2022-04-06 08:05:20|21285.53|21285.53|21286.04|21286.04|21286.13|21286.13|21285.45|21285.45|0
1649232330000|2022-04-06 08:05:30|21286.4|21286.4|21287.38|21287.38|21287.56|21287.56|21286.4|21286.4|0
1649232340000|2022-04-06 08:05:40|21287.43|21287.43|21289.53|21289.53|21289.89|21289.89|21287.43|21287.43|0
1649232350000|2022-04-06 08:05:50|21289.36|21289.36|21288.91|21288.91|21289.58|21289.58|21288.91|21288.91|0
1649232360000|2022-04-06 08:06:00|21288.98|21288.98|21289.87|21289.87|21289.87|21289.87|21288.91|21288.91|0
1649232370000|2022-04-06 08:06:10|21289.8|21289.8|21290.1|21290.1|21290.27|21290.27|21289.8|21289.8|0
1649232380000|2022-04-06 08:06:20|21290.29|21290.29|21290.45|21290.45|21290.48|21290.48|21290.29|21290.29|0
1649232390000|2022-04-06 08:06:30|21290.3|21290.3|21289.95|21289.95|21290.3|21290.3|21289.74|21289.74|0
1649232400000|2022-04-06 08:06:40|21290|21290|21289.74|21289.74|21290.07|21290.07|21289.59|21289.59|0
1649232410000|2022-04-06 08:06:50|21289.8|21289.8|21289.31|21289.31|21289.82|21289.82|21289.31|21289.31|0
1649232420000|2022-04-06 08:07:00|21289.01|21289.01|21288.66|21288.66|21289.21|21289.21|21288.43|21288.43|0
1649232430000|2022-04-06 08:07:10|21288.57|21288.57|21288.4|21288.4|21288.68|21288.68|21288.24|21288.24|0
1649232440000|2022-04-06 08:07:20|21288.22|21288.22|21287.72|21287.72|21288.22|21288.22|21287.1|21287.1|0
1649232450000|2022-04-06 08:07:30|21288|21288|21288.01|21288.01|21288.14|21288.14|21287.96|21287.96|0
1649232460000|2022-04-06 08:07:40|21288.49|21288.49|21288.73|21288.73|21288.94|21288.94|21288.49|21288.49|0
1649232470000|2022-04-06 08:07:50|21288.83|21288.83|21289.6|21289.6|21289.6|21289.6|21288.83|21288.83|0
1649232480000|2022-04-06 08:08:00|21289.16|21289.16|21289.15|21289.15|21289.16|21289.16|21289.09|21289.09|0
1649232490000|2022-04-06 08:08:10|21289.27|21289.27|21289.76|21289.76|21289.76|21289.76|21289.27|21289.27|0
1649232500000|2022-04-06 08:08:20|21289.77|21289.77|21289.3|21289.3|21289.77|21289.77|21289.25|21289.25|0
1649232510000|2022-04-06 08:08:30|21289.68|21289.68|21289.01|21289.01|21289.91|21289.91|21289.01|21289.01|0
1649232520000|2022-04-06 08:08:40|21289.1|21289.1|21288.54|21288.54|21289.1|21289.1|21288.54|21288.54|0
1649232530000|2022-04-06 08:08:50|21288.36|21288.36|21288.25|21288.25|21288.42|21288.42|21288.17|21288.17|0
1649232540000|2022-04-06 08:09:00|21288.32|21288.32|21288.46|21288.46|21288.58|21288.58|21288.23|21288.23|0
1649232550000|2022-04-06 08:09:10|21288.41|21288.41|21288.53|21288.53|21288.87|21288.87|21288.41|21288.41|0
1649232560000|2022-04-06 08:09:20|21288.43|21288.43|21288.67|21288.67|21288.69|21288.69|21288.43|21288.43|0
1649232570000|2022-04-06 08:09:30|21288.56|21288.56|21288.72|21288.72|21288.96|21288.96|21288.56|21288.56|0
1649232580000|2022-04-06 08:09:40|21288.61|21288.61|21289.32|21289.32|21289.41|21289.41|21288.61|21288.61|0
1649232590000|2022-04-06 08:09:50|21289.5|21289.5|21289.04|21289.04|21289.54|21289.54|21289.04|21289.04|0
1649232600000|2022-04-06 08:10:00|21288.97|21288.97|21287.31|21287.31|21288.97|21288.97|21287.31|21287.31|0
1649232610000|2022-04-06 08:10:10|21287.42|21287.42|21286.82|21286.82|21287.43|21287.43|21286.7|21286.7|0
1649232620000|2022-04-06 08:10:20|21286.61|21286.61|21286.55|21286.55|21286.8|21286.8|21286.4|21286.4|0
1649232630000|2022-04-06 08:10:30|21286.98|21286.98|21285.91|21285.91|21286.98|21286.98|21285.83|21285.83|0
1649232640000|2022-04-06 08:10:40|21286.09|21286.09|21285.58|21285.58|21286.09|21286.09|21285.49|21285.49|0
1649232650000|2022-04-06 08:10:50|21285.54|21285.54|21284.45|21284.45|21285.62|21285.62|21284.36|21284.36|0
1649232660000|2022-04-06 08:11:00|21284.62|21284.62|21284.59|21284.59|21284.83|21284.83|21284.48|21284.48|0
1649232670000|2022-04-06 08:11:10|21284.71|21284.71|21285.09|21285.09|21285.14|21285.14|21284.71|21284.71|0
1649232680000|2022-04-06 08:11:20|21285.33|21285.33|21285.22|21285.22|21285.42|21285.42|21285.14|21285.14|0
1649232690000|2022-04-06 08:11:30|21285.15|21285.15|21283.94|21283.94|21285.15|21285.15|21283.42|21283.42|0
1649232700000|2022-04-06 08:11:40|21283.81|21283.81|21281.29|21281.29|21283.81|21283.81|21281.29|21281.29|0
1649232710000|2022-04-06 08:11:50|21281.39|21281.39|21281.5|21281.5|21281.56|21281.56|21281.16|21281.16|0
1649232720000|2022-04-06 08:12:00|21281.6|21281.6|21281.17|21281.17|21281.78|21281.78|21281.17|21281.17|0
1649232730000|2022-04-06 08:12:10|21281.29|21281.29|21281.01|21281.01|21281.5|21281.5|21281|21281|0
1649232740000|2022-04-06 08:12:20|21281.09|21281.09|21281.1|21281.1|21281.21|21281.21|21281|21281|0
1649232750000|2022-04-06 08:12:30|21281.02|21281.02|21281.33|21281.33|21281.33|21281.33|21280.96|21280.96|0
1649232760000|2022-04-06 08:12:40|21281.39|21281.39|21281.26|21281.26|21281.39|21281.39|21281.2|21281.2|0
1649232770000|2022-04-06 08:12:50|21281.38|21281.38|21281.07|21281.07|21281.38|21281.38|21280.4|21280.4|0
1649232780000|2022-04-06 08:13:00|21281.27|21281.27|21282.57|21282.57|21284.52|21284.52|21281.27|21281.27|0
1649232790000|2022-04-06 08:13:10|21282.37|21282.37|21282.25|21282.25|21282.41|21282.41|21281.9|21281.9|0
1649232800000|2022-04-06 08:13:20|21282.38|21282.38|21282.13|21282.13|21282.72|21282.72|21281.86|21281.86|0
1649232810000|2022-04-06 08:13:30|21282|21282|21280.82|21280.82|21282|21282|21280.82|21280.82|0
1649232820000|2022-04-06 08:13:40|21280.58|21280.58|21280.93|21280.93|21280.93|21280.93|21280.36|21280.36|0
1649232830000|2022-04-06 08:13:50|21280.81|21280.81|21281.12|21281.12|21281.12|21281.12|21280.61|21280.61|0
1649232840000|2022-04-06 08:14:00|21281.16|21281.16|21281.41|21281.41|21281.61|21281.61|21280.75|21280.75|0
1649232850000|2022-04-06 08:14:10|21281.29|21281.29|21280.77|21280.77|21281.29|21281.29|21280.77|21280.77|0
1649232860000|2022-04-06 08:14:20|21280.65|21280.65|21280.98|21280.98|21281.14|21281.14|21280.65|21280.65|0
1649232870000|2022-04-06 08:14:30|21281.06|21281.06|21279.49|21279.49|21281.06|21281.06|21279.39|21279.39|0
1649232880000|2022-04-06 08:14:40|21279.43|21279.43|21278.64|21278.64|21279.43|21279.43|21278.64|21278.64|0
1649232890000|2022-04-06 08:14:50|21278.74|21278.74|21278.67|21278.67|21278.74|21278.74|21278.4|21278.4|0
1649232900000|2022-04-06 08:15:00|21278.65|21278.65|21278.49|21278.49|21279.26|21279.26|21278.37|21278.37|0
1649232910000|2022-04-06 08:15:10|21278.43|21278.43|21278.02|21278.02|21278.43|21278.43|21277.55|21277.55|0
1649232920000|2022-04-06 08:15:20|21278.12|21278.12|21278.61|21278.61|21278.73|21278.73|21278.12|21278.12|0
1649232930000|2022-04-06 08:15:30|21278.55|21278.55|21278.41|21278.41|21278.76|21278.76|21278.41|21278.41|0
1649232940000|2022-04-06 08:15:40|21278.45|21278.45|21279.44|21279.44|21279.68|21279.68|21278.45|21278.45|0
1649232950000|2022-04-06 08:15:50|21279.71|21279.71|21279.6|21279.6|21279.84|21279.84|21279.51|21279.51|0
1649232960000|2022-04-06 08:16:00|21279.33|21279.33|21279.38|21279.38|21279.69|21279.69|21279.33|21279.33|0
1649232970000|2022-04-06 08:16:10|21279.13|21279.13|21278.55|21278.55|21279.35|21279.35|21278.42|21278.42|0
1649232980000|2022-04-06 08:16:20|21278.65|21278.65|21278.78|21278.78|21278.89|21278.89|21278.51|21278.51|0
1649232990000|2022-04-06 08:16:30|21279|21279|21278.41|21278.41|21279.18|21279.18|21278.41|21278.41|0
1649233000000|2022-04-06 08:16:40|21278.52|21278.52|21278.86|21278.86|21279.13|21279.13|21278.52|21278.52|0
1649233010000|2022-04-06 08:16:50|21278.82|21278.82|21279.18|21279.18|21279.18|21279.18|21278.82|21278.82|0
1649233020000|2022-04-06 08:17:00|21279.24|21279.24|21278.44|21278.44|21279.29|21279.29|21278.44|21278.44|0
1649233030000|2022-04-06 08:17:10|21278.38|21278.38|21277.86|21277.86|21278.42|21278.42|21277.86|21277.86|0
1649233040000|2022-04-06 08:17:20|21277.68|21277.68|21276.77|21276.77|21277.68|21277.68|21276.75|21276.75|0
1649233050000|2022-04-06 08:17:30|21276.72|21276.72|21274.77|21274.77|21276.72|21276.72|21274.47|21274.47|0
1649233060000|2022-04-06 08:17:40|21274.83|21274.83|21275.33|21275.33|21275.66|21275.66|21274.83|21274.83|0
1649233070000|2022-04-06 08:17:50|21275.08|21275.08|21275.42|21275.42|21275.42|21275.42|21275.05|21275.05|0
1649233080000|2022-04-06 08:18:00|21275.41|21275.41|21274.6|21274.6|21275.5|21275.5|21274.6|21274.6|0
1649233090000|2022-04-06 08:18:10|21274.57|21274.57|21274.21|21274.21|21274.57|21274.57|21273.83|21273.83|0
1649233100000|2022-04-06 08:18:20|21274.29|21274.29|21273.21|21273.21|21274.4|21274.4|21273.21|21273.21|0
1649233110000|2022-04-06 08:18:30|21273.13|21273.13|21272.51|21272.51|21273.25|21273.25|21272.51|21272.51|0
1649233120000|2022-04-06 08:18:40|21272.45|21272.45|21272.55|21272.55|21272.66|21272.66|21272.45|21272.45|0
1649233130000|2022-04-06 08:18:50|21272.66|21272.66|21272.3|21272.3|21272.66|21272.66|21272.1|21272.1|0
1649233140000|2022-04-06 08:19:00|21272.27|21272.27|21271.83|21271.83|21272.32|21272.32|21271.61|21271.61|0
1649233150000|2022-04-06 08:19:10|21271.77|21271.77|21271.52|21271.52|21272.13|21272.13|21271.36|21271.36|0
1649233160000|2022-04-06 08:19:20|21271.65|21271.65|21271.5|21271.5|21271.79|21271.79|21271.35|21271.35|0
1649233170000|2022-04-06 08:19:30|21271.51|21271.51|21270.79|21270.79|21271.6|21271.6|21270.79|21270.79|0
1649233180000|2022-04-06 08:19:40|21270.53|21270.53|21270.27|21270.27|21270.68|21270.68|21270.04|21270.04|0
1649233190000|2022-04-06 08:19:50|21270.22|21270.22|21270.78|21270.78|21270.78|21270.78|21270.18|21270.18|0
1649233200000|2022-04-06 08:20:00|21270.6|21270.6|21270.3|21270.3|21270.6|21270.6|21270.12|21270.12|0
1649233210000|2022-04-06 08:20:10|21270.34|21270.34|21268.61|21268.61|21270.34|21270.34|21268.61|21268.61|0
1649233220000|2022-04-06 08:20:20|21268.33|21268.33|21265.95|21265.95|21268.43|21268.43|21265.95|21265.95|0
1649233230000|2022-04-06 08:20:30|21266.01|21266.01|21265.72|21265.72|21266.46|21266.46|21265.67|21265.67|0
1649233240000|2022-04-06 08:20:40|21265.62|21265.62|21264.79|21264.79|21265.62|21265.62|21264.72|21264.72|0
1649233250000|2022-04-06 08:20:50|21264.83|21264.83|21264.23|21264.23|21264.83|21264.83|21264.03|21264.03|0
1649233260000|2022-04-06 08:21:00|21264.16|21264.16|21262.31|21262.31|21264.16|21264.16|21262.31|21262.31|0
1649233270000|2022-04-06 08:21:10|21262.04|21262.04|21260.3|21260.3|21262.04|21262.04|21260.2|21260.2|0
1649233280000|2022-04-06 08:21:20|21260.32|21260.32|21260.32|21260.32|21260.73|21260.73|21260.05|21260.05|0
1649233290000|2022-04-06 08:21:30|21260.71|21260.71|21259.53|21259.53|21260.71|21260.71|21259.53|21259.53|0
1649233300000|2022-04-06 08:21:40|21259.48|21259.48|21258.5|21258.5|21259.48|21259.48|21258.4|21258.4|0
1649233310000|2022-04-06 08:21:50|21258.28|21258.28|21258.24|21258.24|21258.28|21258.28|21257.94|21257.94|0
1649233320000|2022-04-06 08:22:00|21257.85|21257.85|21246.65|21246.65|21257.85|21257.85|21246.65|21246.65|0
1649233330000|2022-04-06 08:22:10|21246.42|21246.42|21246.07|21246.07|21246.42|21246.42|21245.8|21245.8|0
1649233340000|2022-04-06 08:22:20|21245.99|21245.99|21244.63|21244.63|21245.99|21245.99|21244.35|21244.35|0
1649233350000|2022-04-06 08:22:30|21244.33|21244.33|21243.02|21243.02|21244.64|21244.64|21242.95|21242.95|0
1649233360000|2022-04-06 08:22:40|21242.78|21242.78|21241.15|21241.15|21242.86|21242.86|21240.85|21240.85|0
1649233370000|2022-04-06 08:22:50|21241.23|21241.23|21241.06|21241.06|21241.35|21241.35|21241.06|21241.06|0
1649233380000|2022-04-06 08:23:00|21240.84|21240.84|21240.89|21240.89|21241.14|21241.14|21240.42|21240.42|0
1649233390000|2022-04-06 08:23:10|21240.98|21240.98|21240.11|21240.11|21240.98|21240.98|21239.94|21239.94|0
1649233400000|2022-04-06 08:23:20|21239.8|21239.8|21239.01|21239.01|21239.8|21239.8|21239.01|21239.01|0
1649233410000|2022-04-06 08:23:30|21239.13|21239.13|21237.41|21237.41|21239.18|21239.18|21237.24|21237.24|0
1649233420000|2022-04-06 08:23:40|21237.59|21237.59|21236.66|21236.66|21237.63|21237.63|21236.51|21236.51|0
1649233430000|2022-04-06 08:23:50|21236.71|21236.71|21236.84|21236.84|21236.84|21236.84|21236.62|21236.62|0
1649233440000|2022-04-06 08:24:00|21236.82|21236.82|21236.06|21236.06|21236.94|21236.94|21236|21236|0
1649233450000|2022-04-06 08:24:10|21235.89|21235.89|21236.07|21236.07|21236.23|21236.23|21235.76|21235.76|0
1649233460000|2022-04-06 08:24:20|21235.97|21235.97|21234.4|21234.4|21235.97|21235.97|21234.4|21234.4|0
1649233470000|2022-04-06 08:24:30|21234.28|21234.28|21234.18|21234.18|21234.28|21234.28|21233.91|21233.91|0
1649233480000|2022-04-06 08:24:40|21234.02|21234.02|21234.03|21234.03|21234.03|21234.03|21233.91|21233.91|0
1649233490000|2022-04-06 08:24:50|21233.92|21233.92|21234.4|21234.4|21234.4|21234.4|21233.92|21233.92|0
1649233500000|2022-04-06 08:25:00|21234.37|21234.37|21234.63|21234.63|21234.63|21234.63|21234.11|21234.11|0
1649233510000|2022-04-06 08:25:10|21234.77|21234.77|21235.2|21235.2|21235.29|21235.29|21234.77|21234.77|0
1649233520000|2022-04-06 08:25:20|21235.29|21235.29|21235.36|21235.36|21235.84|21235.84|21235.13|21235.13|0
1649233530000|2022-04-06 08:25:30|21235.24|21235.24|21234.51|21234.51|21235.24|21235.24|21234.51|21234.51|0
1649233540000|2022-04-06 08:25:40|21234.38|21234.38|21233.37|21233.37|21234.38|21234.38|21233.37|21233.37|0
1649233550000|2022-04-06 08:25:50|21233.31|21233.31|21233.24|21233.24|21233.31|21233.31|21233.03|21233.03|0
1649233560000|2022-04-06 08:26:00|21233.36|21233.36|21232.96|21232.96|21233.36|21233.36|21232.55|21232.55|0
1649233570000|2022-04-06 08:26:10|21233.25|21233.25|21232.48|21232.48|21233.25|21233.25|21232.32|21232.32|0
1649233580000|2022-04-06 08:26:20|21232.56|21232.56|21231.75|21231.75|21232.68|21232.68|21231.75|21231.75|0
1649233590000|2022-04-06 08:26:30|21231.48|21231.48|21230.5|21230.5|21231.62|21231.62|21230.43|21230.43|0
1649233600000|2022-04-06 08:26:40|21230.62|21230.62|21229.49|21229.49|21230.62|21230.62|21229.35|21229.35|0
1649233610000|2022-04-06 08:26:50|21229.4|21229.4|21229.89|21229.89|21229.96|21229.96|21229.4|21229.4|0
1649233620000|2022-04-06 08:27:00|21229.98|21229.98|21230.45|21230.45|21230.45|21230.45|21229.98|21229.98|0
1649233630000|2022-04-06 08:27:10|21230.15|21230.15|21231.13|21231.13|21231.13|21231.13|21230.15|21230.15|0
1649233640000|2022-04-06 08:27:20|21231.24|21231.24|21231.03|21231.03|21231.42|21231.42|21231.03|21231.03|0
1649233650000|2022-04-06 08:27:30|21230.95|21230.95|21231.14|21231.14|21231.14|21231.14|21230.95|21230.95|0
1649233660000|2022-04-06 08:27:40|21231.28|21231.28|21231.53|21231.53|21231.53|21231.53|21230.65|21230.65|0
1649233670000|2022-04-06 08:27:50|21231.74|21231.74|21231.88|21231.88|21231.93|21231.93|21231.47|21231.47|0
1649233680000|2022-04-06 08:28:00|21232.28|21232.28|21232.21|21232.21|21232.65|21232.65|21231.53|21231.53|0
1649233690000|2022-04-06 08:28:10|21232.09|21232.09|21231.71|21231.71|21232.32|21232.32|21231.71|21231.71|0
1649233700000|2022-04-06 08:28:20|21231.51|21231.51|21232.4|21232.4|21232.47|21232.47|21231.51|21231.51|0
1649233710000|2022-04-06 08:28:30|21232.47|21232.47|21233.07|21233.07|21233.07|21233.07|21232.36|21232.36|0
1649233720000|2022-04-06 08:28:40|21232.99|21232.99|21235.15|21235.15|21235.15|21235.15|21232.99|21232.99|0
1649233730000|2022-04-06 08:28:50|21235.27|21235.27|21234.92|21234.92|21235.42|21235.42|21234.92|21234.92|0
1649233740000|2022-04-06 08:29:00|21235.17|21235.17|21235.25|21235.25|21235.37|21235.37|21235.07|21235.07|0
1649233750000|2022-04-06 08:29:10|21235.28|21235.28|21234.78|21234.78|21235.33|21235.33|21234.72|21234.72|0
1649233760000|2022-04-06 08:29:20|21234.84|21234.84|21235.48|21235.48|21235.48|21235.48|21234.84|21234.84|0
1649233770000|2022-04-06 08:29:30|21235.3|21235.3|21235.11|21235.11|21235.35|21235.35|21235.01|21235.01|0
1649233780000|2022-04-06 08:29:40|21234.92|21234.92|21234.79|21234.79|21235.57|21235.57|21234.79|21234.79|0
1649233790000|2022-04-06 08:29:50|21234.99|21234.99|21234.97|21234.97|21235.41|21235.41|21234.87|21234.87|0
1649233800000|2022-04-06 08:30:00|21234.82|21234.82|21233.98|21233.98|21234.82|21234.82|21233.94|21233.94|0
1649233810000|2022-04-06 08:30:10|21233.95|21233.95|21234.56|21234.56|21234.77|21234.77|21233.94|21233.94|0
1649233820000|2022-04-06 08:30:20|21234.45|21234.45|21235.05|21235.05|21235.05|21235.05|21234.35|21234.35|0
1649233830000|2022-04-06 08:30:30|21235.13|21235.13|21236.32|21236.32|21236.32|21236.32|21234.95|21234.95|0
1649233840000|2022-04-06 08:30:40|21236.53|21236.53|21237.69|21237.69|21238.25|21238.25|21236.53|21236.53|0
1649233850000|2022-04-06 08:30:50|21237.86|21237.86|21238.33|21238.33|21238.33|21238.33|21237.63|21237.63|0
1649233860000|2022-04-06 08:31:00|21238.26|21238.26|21238.09|21238.09|21238.8|21238.8|21238.09|21238.09|0
1649233870000|2022-04-06 08:31:10|21238.19|21238.19|21239.13|21239.13|21239.13|21239.13|21238.19|21238.19|0
1649233880000|2022-04-06 08:31:20|21239.26|21239.26|21239.37|21239.37|21239.42|21239.42|21239.07|21239.07|0
1649233890000|2022-04-06 08:31:30|21239.44|21239.44|21239.07|21239.07|21239.44|21239.44|21238.64|21238.64|0
1649233900000|2022-04-06 08:31:40|21239.23|21239.23|21238.91|21238.91|21239.23|21239.23|21238.89|21238.89|0
1649233910000|2022-04-06 08:31:50|21238.95|21238.95|21239.07|21239.07|21239.2|21239.2|21238.95|21238.95|0
1649233920000|2022-04-06 08:32:00|21239.13|21239.13|21237.98|21237.98|21239.26|21239.26|21237.98|21237.98|0
1649233930000|2022-04-06 08:32:10|21238.07|21238.07|21238.17|21238.17|21238.24|21238.24|21237.74|21237.74|0
1649233940000|2022-04-06 08:32:20|21238.24|21238.24|21237.76|21237.76|21238.24|21238.24|21237.61|21237.61|0
1649233950000|2022-04-06 08:32:30|21237.69|21237.69|21237.48|21237.48|21237.72|21237.72|21237.4|21237.4|0
1649233960000|2022-04-06 08:32:40|21237.43|21237.43|21237.25|21237.25|21237.45|21237.45|21237.21|21237.21|0
1649233970000|2022-04-06 08:32:50|21237.13|21237.13|21236.66|21236.66|21237.18|21237.18|21236.6|21236.6|0
1649233980000|2022-04-06 08:33:00|21236.59|21236.59|21236.06|21236.06|21237.35|21237.35|21236.06|21236.06|0
1649233990000|2022-04-06 08:33:10|21236.18|21236.18|21235.63|21235.63|21236.18|21236.18|21235.63|21235.63|0
1649234000000|2022-04-06 08:33:20|21235.73|21235.73|21235.34|21235.34|21235.76|21235.76|21235.32|21235.32|0
1649234010000|2022-04-06 08:33:30|21235.38|21235.38|21233.77|21233.77|21235.38|21235.38|21233.71|21233.71|0
1649234020000|2022-04-06 08:33:40|21233.68|21233.68|21231.71|21231.71|21233.68|21233.68|21231.71|21231.71|0
1649234030000|2022-04-06 08:33:50|21231.42|21231.42|21230.9|21230.9|21231.42|21231.42|21230.86|21230.86|0
1649234040000|2022-04-06 08:34:00|21230.66|21230.66|21230.12|21230.12|21231.15|21231.15|21230.12|21230.12|0
1649234050000|2022-04-06 08:34:10|21230.08|21230.08|21229.64|21229.64|21230.08|21230.08|21229.59|21229.59|0
1649234060000|2022-04-06 08:34:20|21229.63|21229.63|21229.84|21229.84|21229.99|21229.99|21229.52|21229.52|0
1649234070000|2022-04-06 08:34:30|21229.75|21229.75|21229.87|21229.87|21229.93|21229.93|21229.62|21229.62|0
1649234080000|2022-04-06 08:34:40|21229.7|21229.7|21229.83|21229.83|21229.85|21229.85|21229.7|21229.7|0
1649234090000|2022-04-06 08:34:50|21229.87|21229.87|21230.09|21230.09|21230.11|21230.11|21229.72|21229.72|0
1649234100000|2022-04-06 08:35:00|21230.05|21230.05|21230|21230|21230.3|21230.3|21229.92|21229.92|0
1649234110000|2022-04-06 08:35:10|21230.05|21230.05|21229.76|21229.76|21230.1|21230.1|21229.64|21229.64|0
1649234120000|2022-04-06 08:35:20|21229.62|21229.62|21229.91|21229.91|21230.01|21230.01|21229.57|21229.57|0
1649234130000|2022-04-06 08:35:30|21229.68|21229.68|21229.83|21229.83|21230.08|21230.08|21229.49|21229.49|0
1649234140000|2022-04-06 08:35:40|21229.97|21229.97|21230.29|21230.29|21230.29|21230.29|21229.71|21229.71|0
1649234150000|2022-04-06 08:35:50|21230.4|21230.4|21229.34|21229.34|21230.4|21230.4|21229.34|21229.34|0
1649234160000|2022-04-06 08:36:00|21229.23|21229.23|21229.91|21229.91|21229.91|21229.91|21229.13|21229.13|0
1649234170000|2022-04-06 08:36:10|21229.96|21229.96|21229.92|21229.92|21230.07|21230.07|21229.92|21229.92|0
1649234180000|2022-04-06 08:36:20|21229.99|21229.99|21228.32|21228.32|21229.99|21229.99|21227.96|21227.96|0
1649234190000|2022-04-06 08:36:30|21228.26|21228.26|21226.81|21226.81|21228.26|21228.26|21226.81|21226.81|0
1649234200000|2022-04-06 08:36:40|21226.88|21226.88|21226.6|21226.6|21226.99|21226.99|21226.6|21226.6|0
1649234210000|2022-04-06 08:36:50|21226.52|21226.52|21224.92|21224.92|21226.52|21226.52|21224.92|21224.92|0
1649234220000|2022-04-06 08:37:00|21224.91|21224.91|21225.15|21225.15|21225.15|21225.15|21224.55|21224.55|0
1649234230000|2022-04-06 08:37:10|21225.11|21225.11|21224.17|21224.17|21225.11|21225.11|21224|21224|0
1649234240000|2022-04-06 08:37:20|21224.01|21224.01|21222.24|21222.24|21224.14|21224.14|21222.24|21222.24|0
1649234250000|2022-04-06 08:37:30|21221.18|21221.18|21218.25|21218.25|21221.18|21221.18|21218.25|21218.25|0
1649234260000|2022-04-06 08:37:40|21218.18|21218.18|21217.12|21217.12|21218.18|21218.18|21217.12|21217.12|0
1649234270000|2022-04-06 08:37:50|21217.03|21217.03|21216.21|21216.21|21217.03|21217.03|21216.21|21216.21|0
1649234280000|2022-04-06 08:38:00|21216.32|21216.32|21214.23|21214.23|21216.38|21216.38|21213.97|21213.97|0
1649234290000|2022-04-06 08:38:10|21214.08|21214.08|21213.9|21213.9|21214.08|21214.08|21213.34|21213.34|0
1649234300000|2022-04-06 08:38:20|21213.73|21213.73|21214.82|21214.82|21215.18|21215.18|21213.73|21213.73|0
1649234310000|2022-04-06 08:38:30|21214.81|21214.81|21214.73|21214.73|21214.88|21214.88|21214.47|21214.47|0
1649234320000|2022-04-06 08:38:40|21214.61|21214.61|21213.96|21213.96|21214.82|21214.82|21213.96|21213.96|0
1649234330000|2022-04-06 08:38:50|21213.88|21213.88|21213.59|21213.59|21214.47|21214.47|21213.38|21213.38|0
1649234340000|2022-04-06 08:39:00|21213.3|21213.3|21212.56|21212.56|21213.3|21213.3|21212.48|21212.48|0
1649234350000|2022-04-06 08:39:10|21212.8|21212.8|21212.06|21212.06|21212.85|21212.85|21211.92|21211.92|0
1649234360000|2022-04-06 08:39:20|21211.96|21211.96|21211.59|21211.59|21212.05|21212.05|21211.21|21211.21|0
1649234370000|2022-04-06 08:39:30|21211.55|21211.55|21211.32|21211.32|21211.55|21211.55|21210.9|21210.9|0
1649234380000|2022-04-06 08:39:40|21211.43|21211.43|21211.33|21211.33|21211.72|21211.72|21211.33|21211.33|0
1649234390000|2022-04-06 08:39:50|21211.25|21211.25|21211.21|21211.21|21211.32|21211.32|21211.03|21211.03|0
1649234400000|2022-04-06 08:40:00|21211.23|21211.23|21211.94|21211.94|21211.94|21211.94|21211.17|21211.17|0
1649234410000|2022-04-06 08:40:10|21212.04|21212.04|21211.55|21211.55|21212.04|21212.04|21211.48|21211.48|0
1649234420000|2022-04-06 08:40:20|21211.32|21211.32|21210.56|21210.56|21211.32|21211.32|21210.56|21210.56|0
1649234430000|2022-04-06 08:40:30|21210.52|21210.52|21210.81|21210.81|21210.81|21210.81|21210.52|21210.52|0
1649234440000|2022-04-06 08:40:40|21210.76|21210.76|21210.38|21210.38|21210.76|21210.76|21210.27|21210.27|0
1649234450000|2022-04-06 08:40:50|21210.23|21210.23|21210.27|21210.27|21210.42|21210.42|21210.18|21210.18|0
1649234460000|2022-04-06 08:41:00|21210.19|21210.19|21210.41|21210.41|21210.43|21210.43|21210.19|21210.19|0
1649234470000|2022-04-06 08:41:10|21210.46|21210.46|21210.46|21210.46|21210.46|21210.46|21210.46|21210.46|0
1649234480000|2022-04-06 08:41:20|21210.58|21210.58|21210.38|21210.38|21210.79|21210.79|21210.23|21210.23|0
1649234490000|2022-04-06 08:41:30|21210.3|21210.3|21209.48|21209.48|21210.35|21210.35|21209.48|21209.48|0
1649234500000|2022-04-06 08:41:40|21209.24|21209.24|21209.15|21209.15|21209.31|21209.31|21209.01|21209.01|0
1649234510000|2022-04-06 08:41:50|21209.14|21209.14|21209.68|21209.68|21209.68|21209.68|21209.06|21209.06|0
1649234520000|2022-04-06 08:42:00|21209.63|21209.63|21208.42|21208.42|21209.69|21209.69|21208.42|21208.42|0
1649234530000|2022-04-06 08:42:10|21208.34|21208.34|21208.32|21208.32|21208.34|21208.34|21208.16|21208.16|0
1649234540000|2022-04-06 08:42:20|21208.08|21208.08|21208.08|21208.08|21208.08|21208.08|21207.99|21207.99|0
1649234550000|2022-04-06 08:42:30|21208.12|21208.12|21207.93|21207.93|21208.12|21208.12|21207.81|21207.81|0
1649234560000|2022-04-06 08:42:40|21208.12|21208.12|21207.48|21207.48|21208.12|21208.12|21207.42|21207.42|0
1649234570000|2022-04-06 08:42:50|21207.35|21207.35|21207.53|21207.53|21207.53|21207.53|21207.15|21207.15|0
1649234580000|2022-04-06 08:43:00|21207.48|21207.48|21207.07|21207.07|21207.54|21207.54|21207.07|21207.07|0
1649234590000|2022-04-06 08:43:10|21207.14|21207.14|21207.54|21207.54|21207.54|21207.54|21206.98|21206.98|0
1649234600000|2022-04-06 08:43:20|21207.49|21207.49|21207.26|21207.26|21207.72|21207.72|21207.26|21207.26|0
1649234610000|2022-04-06 08:43:30|21207.33|21207.33|21202.58|21202.58|21207.33|21207.33|21202.47|21202.47|0
1649234620000|2022-04-06 08:43:40|21202.54|21202.54|21202.63|21202.63|21203.09|21203.09|21202.45|21202.45|0
1649234630000|2022-04-06 08:43:50|21202.94|21202.94|21201.63|21201.63|21203.21|21203.21|21201.63|21201.63|0
1649234640000|2022-04-06 08:44:00|21201.54|21201.54|21201.74|21201.74|21201.82|21201.82|21201.51|21201.51|0
1649234650000|2022-04-06 08:44:10|21201.81|21201.81|21201.19|21201.19|21202.04|21202.04|21201.19|21201.19|0
1649234660000|2022-04-06 08:44:20|21201.24|21201.24|21201.63|21201.63|21201.73|21201.73|21201.24|21201.24|0
1649234670000|2022-04-06 08:44:30|21201.58|21201.58|21201.92|21201.92|21201.92|21201.92|21201.57|21201.57|0
1649234680000|2022-04-06 08:44:40|21201.87|21201.87|21201.46|21201.46|21202.33|21202.33|21201.34|21201.34|0
1649234690000|2022-04-06 08:44:50|21201.41|21201.41|21200.1|21200.1|21201.41|21201.41|21200.1|21200.1|0
1649234700000|2022-04-06 08:45:00|21199.84|21199.84|21197.91|21197.91|21199.85|21199.85|21197.91|21197.91|0
1649234710000|2022-04-06 08:45:10|21197.95|21197.95|21197.81|21197.81|21198.05|21198.05|21197.66|21197.66|0
1649234720000|2022-04-06 08:45:20|21197.89|21197.89|21197.91|21197.91|21198.18|21198.18|21197.84|21197.84|0
1649234730000|2022-04-06 08:45:30|21197.98|21197.98|21198.15|21198.15|21198.15|21198.15|21197.98|21197.98|0
1649234740000|2022-04-06 08:45:40|21198.22|21198.22|21198.58|21198.58|21198.58|21198.58|21198.08|21198.08|0
1649234750000|2022-04-06 08:45:50|21198.81|21198.81|21198.66|21198.66|21198.98|21198.98|21198.66|21198.66|0
1649234760000|2022-04-06 08:46:00|21198.63|21198.63|21198.18|21198.18|21198.63|21198.63|21198.04|21198.04|0
1649234770000|2022-04-06 08:46:10|21198.21|21198.21|21197.68|21197.68|21198.21|21198.21|21197.68|21197.68|0
1649234780000|2022-04-06 08:46:20|21197.78|21197.78|21198.4|21198.4|21198.4|21198.4|21197.46|21197.46|0
1649234790000|2022-04-06 08:46:30|21198.36|21198.36|21199.24|21199.24|21199.24|21199.24|21198.36|21198.36|0
1649234800000|2022-04-06 08:46:40|21199.33|21199.33|21199.47|21199.47|21199.56|21199.56|21199.3|21199.3|0
1649234810000|2022-04-06 08:46:50|21199.4|21199.4|21199.49|21199.49|21199.49|21199.49|21198.31|21198.31|0
1649234820000|2022-04-06 08:47:00|21199.55|21199.55|21200.17|21200.17|21200.59|21200.59|21199.55|21199.55|0
1649234830000|2022-04-06 08:47:10|21200.21|21200.21|21200.47|21200.47|21200.57|21200.57|21200.04|21200.04|0
1649234840000|2022-04-06 08:47:20|21200.53|21200.53|21201.48|21201.48|21201.85|21201.85|21200.39|21200.39|0
1649234850000|2022-04-06 08:47:30|21201.43|21201.43|21201.13|21201.13|21201.43|21201.43|21201.13|21201.13|0
1649234860000|2022-04-06 08:47:40|21201.01|21201.01|21202.52|21202.52|21202.52|21202.52|21201.01|21201.01|0
1649234870000|2022-04-06 08:47:50|21202.58|21202.58|21203.24|21203.24|21203.24|21203.24|21202.58|21202.58|0
1649234880000|2022-04-06 08:48:00|21203.01|21203.01|21202.73|21202.73|21203.21|21203.21|21202.62|21202.62|0
1649234890000|2022-04-06 08:48:10|21202.57|21202.57|21202.99|21202.99|21202.99|21202.99|21202.22|21202.22|0
1649234900000|2022-04-06 08:48:20|21203.25|21203.25|21203.51|21203.51|21203.62|21203.62|21203.25|21203.25|0
1649234910000|2022-04-06 08:48:30|21203.61|21203.61|21204.29|21204.29|21204.54|21204.54|21203.6|21203.6|0
1649234920000|2022-04-06 08:48:40|21204.17|21204.17|21204.91|21204.91|21205.04|21205.04|21204.17|21204.17|0
1649234930000|2022-04-06 08:48:50|21204.96|21204.96|21205.65|21205.65|21205.65|21205.65|21204.96|21204.96|0
1649234940000|2022-04-06 08:49:00|21205.4|21205.4|21206.33|21206.33|21206.33|21206.33|21205.27|21205.27|0
1649234950000|2022-04-06 08:49:10|21206.52|21206.52|21206.88|21206.88|21206.88|21206.88|21206.52|21206.52|0
1649234960000|2022-04-06 08:49:20|21207|21207|21207.19|21207.19|21207.43|21207.43|21206.9|21206.9|0
1649234970000|2022-04-06 08:49:30|21207.13|21207.13|21206.5|21206.5|21207.13|21207.13|21206.5|21206.5|0
1649234980000|2022-04-06 08:49:40|21206.36|21206.36|21206.34|21206.34|21206.47|21206.47|21206.21|21206.21|0
1649234990000|2022-04-06 08:49:50|21206.24|21206.24|21205.94|21205.94|21206.78|21206.78|21205.94|21205.94|0
1649235000000|2022-04-06 08:50:00|21206.12|21206.12|21205.03|21205.03|21206.12|21206.12|21205.03|21205.03|0
1649235010000|2022-04-06 08:50:10|21205.21|21205.21|21206.34|21206.34|21206.34|21206.34|21205.21|21205.21|0
1649235020000|2022-04-06 08:50:20|21206.3|21206.3|21205.99|21205.99|21206.3|21206.3|21205.99|21205.99|0
1649235030000|2022-04-06 08:50:30|21206.06|21206.06|21206.65|21206.65|21206.65|21206.65|21206.06|21206.06|0
1649235040000|2022-04-06 08:50:40|21206.76|21206.76|21206.89|21206.89|21206.89|21206.89|21206.26|21206.26|0
1649235050000|2022-04-06 08:50:50|21206.64|21206.64|21207.04|21207.04|21207.12|21207.12|21206.64|21206.64|0
1649235060000|2022-04-06 08:51:00|21206.98|21206.98|21206.01|21206.01|21206.98|21206.98|21206.01|21206.01|0
1649235070000|2022-04-06 08:51:10|21206.04|21206.04|21206.28|21206.28|21206.51|21206.51|21206|21206|0
1649235080000|2022-04-06 08:51:20|21206.32|21206.32|21205.61|21205.61|21206.32|21206.32|21205.61|21205.61|0
1649235090000|2022-04-06 08:51:30|21205.77|21205.77|21205.88|21205.88|21205.92|21205.92|21205.57|21205.57|0
1649235100000|2022-04-06 08:51:40|21206.04|21206.04|21206.4|21206.4|21206.4|21206.4|21206.04|21206.04|0
1649235110000|2022-04-06 08:51:50|21206.33|21206.33|21205.57|21205.57|21206.33|21206.33|21205.57|21205.57|0
1649235120000|2022-04-06 08:52:00|21205.39|21205.39|21208.31|21208.31|21208.35|21208.35|21205.39|21205.39|0
1649235130000|2022-04-06 08:52:10|21208.41|21208.41|21208.69|21208.69|21208.69|21208.69|21208.12|21208.12|0
1649235140000|2022-04-06 08:52:20|21208.77|21208.77|21209.49|21209.49|21209.49|21209.49|21208.77|21208.77|0
1649235150000|2022-04-06 08:52:30|21209.68|21209.68|21210.32|21210.32|21210.37|21210.37|21209.68|21209.68|0
1649235160000|2022-04-06 08:52:40|21210.41|21210.41|21210.48|21210.48|21210.71|21210.71|21210.23|21210.23|0
1649235170000|2022-04-06 08:52:50|21210.64|21210.64|21211.05|21211.05|21211.05|21211.05|21210.64|21210.64|0
1649235180000|2022-04-06 08:53:00|21210.93|21210.93|21211.45|21211.45|21211.45|21211.45|21210.6|21210.6|0
1649235190000|2022-04-06 08:53:10|21211.42|21211.42|21212.82|21212.82|21212.82|21212.82|21211.42|21211.42|0
1649235200000|2022-04-06 08:53:20|21212.89|21212.89|21213.52|21213.52|21213.52|21213.52|21212.67|21212.67|0
1649235210000|2022-04-06 08:53:30|21213.43|21213.43|21213.49|21213.49|21213.49|21213.49|21213|21213|0
1649235220000|2022-04-06 08:53:40|21213.77|21213.77|21214.01|21214.01|21214.09|21214.09|21213.73|21213.73|0
1649235230000|2022-04-06 08:53:50|21213.98|21213.98|21214.83|21214.83|21214.83|21214.83|21213.98|21213.98|0
1649235240000|2022-04-06 08:54:00|21214.77|21214.77|21215.46|21215.46|21215.73|21215.73|21214.77|21214.77|0
1649235250000|2022-04-06 08:54:10|21215.3|21215.3|21215.34|21215.34|21215.42|21215.42|21215.3|21215.3|0
1649235260000|2022-04-06 08:54:20|21215.87|21215.87|21216.46|21216.46|21216.46|21216.46|21215.87|21215.87|0
1649235270000|2022-04-06 08:54:30|21216.56|21216.56|21216.75|21216.75|21217.2|21217.2|21216.56|21216.56|0
1649235280000|2022-04-06 08:54:40|21216.8|21216.8|21217.13|21217.13|21217.13|21217.13|21216.8|21216.8|0
1649235290000|2022-04-06 08:54:50|21217.25|21217.25|21217.24|21217.24|21217.25|21217.25|21217.11|21217.11|0
1649235300000|2022-04-06 08:55:00|21217.2|21217.2|21216.81|21216.81|21217.27|21217.27|21216.81|21216.81|0
1649235310000|2022-04-06 08:55:10|21216.86|21216.86|21217.21|21217.21|21217.21|21217.21|21216.86|21216.86|0
1649235320000|2022-04-06 08:55:20|21216.83|21216.83|21216.67|21216.67|21216.95|21216.95|21216.67|21216.67|0
1649235330000|2022-04-06 08:55:30|21216.59|21216.59|21214.59|21214.59|21216.59|21216.59|21214.59|21214.59|0
1649235340000|2022-04-06 08:55:40|21214.78|21214.78|21215.39|21215.39|21215.39|21215.39|21214.63|21214.63|0
1649235350000|2022-04-06 08:55:50|21215.33|21215.33|21215.45|21215.45|21215.45|21215.45|21214.96|21214.96|0
1649235360000|2022-04-06 08:56:00|21215.32|21215.32|21215.08|21215.08|21215.32|21215.32|21215.05|21215.05|0
1649235370000|2022-04-06 08:56:10|21215.12|21215.12|21215.75|21215.75|21215.75|21215.75|21215.12|21215.12|0
1649235380000|2022-04-06 08:56:20|21215.63|21215.63|21215.66|21215.66|21215.66|21215.66|21215.38|21215.38|0
1649235390000|2022-04-06 08:56:30|21215.3|21215.3|21215.22|21215.22|21215.3|21215.3|21215.13|21215.13|0
1649235400000|2022-04-06 08:56:40|21215.1|21215.1|21215.32|21215.32|21215.32|21215.32|21214.89|21214.89|0
1649235410000|2022-04-06 08:56:50|21215.38|21215.38|21215.36|21215.36|21215.38|21215.38|21215.14|21215.14|0
1649235420000|2022-04-06 08:57:00|21215.43|21215.43|21215.49|21215.49|21215.92|21215.92|21215.41|21215.41|0
1649235430000|2022-04-06 08:57:10|21215.45|21215.45|21216.1|21216.1|21216.1|21216.1|21215.39|21215.39|0
1649235440000|2022-04-06 08:57:20|21216.25|21216.25|21215.59|21215.59|21216.25|21216.25|21215.59|21215.59|0
1649235450000|2022-04-06 08:57:30|21215.61|21215.61|21215.66|21215.66|21215.98|21215.98|21215.61|21215.61|0
1649235460000|2022-04-06 08:57:40|21215.59|21215.59|21215.34|21215.34|21215.59|21215.59|21215.18|21215.18|0
1649235470000|2022-04-06 08:57:50|21215.48|21215.48|21215.24|21215.24|21215.48|21215.48|21215.06|21215.06|0
1649235480000|2022-04-06 08:58:00|21215.18|21215.18|21215.47|21215.47|21215.47|21215.47|21215.01|21215.01|0
1649235490000|2022-04-06 08:58:10|21215.27|21215.27|21215.21|21215.21|21215.27|21215.27|21214.86|21214.86|0
1649235500000|2022-04-06 08:58:20|21215.25|21215.25|21214.84|21214.84|21215.25|21215.25|21214.62|21214.62|0
1649235510000|2022-04-06 08:58:30|21214.98|21214.98|21215.04|21215.04|21215.21|21215.21|21214.83|21214.83|0
1649235520000|2022-04-06 08:58:40|21214.76|21214.76|21214.66|21214.66|21214.83|21214.83|21214.58|21214.58|0
1649235530000|2022-04-06 08:58:50|21214.92|21214.92|21216.48|21216.48|21216.48|21216.48|21214.92|21214.92|0
1649235540000|2022-04-06 08:59:00|21216.62|21216.62|21215.87|21215.87|21216.62|21216.62|21215.87|21215.87|0
1649235550000|2022-04-06 08:59:10|21215.81|21215.81|21216.16|21216.16|21216.16|21216.16|21215.78|21215.78|0
1649235560000|2022-04-06 08:59:20|21216.04|21216.04|21216.43|21216.43|21216.43|21216.43|21215.92|21215.92|0
1649235570000|2022-04-06 08:59:30|21216.37|21216.37|21216.83|21216.83|21217|21217|21216.17|21216.17|0
1649235580000|2022-04-06 08:59:40|21216.75|21216.75|21216.85|21216.85|21217.34|21217.34|21216.6|21216.6|0
1649235590000|2022-04-06 08:59:50|21216.86|21216.86|21217.63|21217.63|21217.63|21217.63|21216.25|21216.25|0
1649235600000|2022-04-06 09:00:00|21217.56|21217.56|21218.52|21218.52|21218.52|21218.52|21217.52|21217.52|0
1649235610000|2022-04-06 09:00:10|21218.67|21218.67|21221.22|21221.22|21221.32|21221.32|21218.61|21218.61|0
1649235620000|2022-04-06 09:00:20|21221.25|21221.25|21222.01|21222.01|21222.05|21222.05|21221.24|21221.24|0
1649235630000|2022-04-06 09:00:30|21222.09|21222.09|21222.76|21222.76|21222.82|21222.82|21222.09|21222.09|0
1649235640000|2022-04-06 09:00:40|21222.82|21222.82|21223.08|21223.08|21223.08|21223.08|21222.82|21222.82|0
1649235650000|2022-04-06 09:00:50|21223.28|21223.28|21222.77|21222.77|21223.55|21223.55|21222.77|21222.77|0
1649235660000|2022-04-06 09:01:00|21222.86|21222.86|21223.09|21223.09|21223.15|21223.15|21222.86|21222.86|0
1649235670000|2022-04-06 09:01:10|21223.22|21223.22|21222.5|21222.5|21223.65|21223.65|21222.26|21222.26|0
1649235680000|2022-04-06 09:01:20|21222.51|21222.51|21222.05|21222.05|21222.51|21222.51|21222.05|21222.05|0
1649235690000|2022-04-06 09:01:30|21222.17|21222.17|21222.41|21222.41|21222.41|21222.41|21222.14|21222.14|0
1649235700000|2022-04-06 09:01:40|21222.48|21222.48|21222.41|21222.41|21222.49|21222.49|21222.41|21222.41|0
1649235710000|2022-04-06 09:01:50|21222.46|21222.46|21222.91|21222.91|21222.91|21222.91|21222.46|21222.46|0
1649235720000|2022-04-06 09:02:00|21222.83|21222.83|21223.46|21223.46|21223.46|21223.46|21222.59|21222.59|0
1649235730000|2022-04-06 09:02:10|21223.52|21223.52|21223.89|21223.89|21223.89|21223.89|21223.52|21223.52|0
1649235740000|2022-04-06 09:02:20|21223.95|21223.95|21223.29|21223.29|21224.14|21224.14|21223.19|21223.19|0
1649235750000|2022-04-06 09:02:30|21223.41|21223.41|21225.87|21225.87|21225.87|21225.87|21223.41|21223.41|0
1649235760000|2022-04-06 09:02:40|21225.73|21225.73|21218.69|21218.69|21226.49|21226.49|21218.54|21218.54|0
1649235770000|2022-04-06 09:02:50|21218.83|21218.83|21218.57|21218.57|21218.83|21218.83|21218.42|21218.42|0
1649235780000|2022-04-06 09:03:00|21218.6|21218.6|21220.26|21220.26|21220.26|21220.26|21218.6|21218.6|0
1649235790000|2022-04-06 09:03:10|21220.43|21220.43|21219.75|21219.75|21220.43|21220.43|21219.75|21219.75|0
1649235800000|2022-04-06 09:03:20|21219.87|21219.87|21219.92|21219.92|21220.05|21220.05|21219.77|21219.77|0
1649235810000|2022-04-06 09:03:30|21219.79|21219.79|21219.15|21219.15|21219.88|21219.88|21218.99|21218.99|0
1649235820000|2022-04-06 09:03:40|21219.18|21219.18|21219.09|21219.09|21219.4|21219.4|21219.09|21219.09|0
1649235830000|2022-04-06 09:03:50|21219.16|21219.16|21218.98|21218.98|21219.16|21219.16|21218.83|21218.83|0
1649235840000|2022-04-06 09:04:00|21218.88|21218.88|21218.21|21218.21|21218.88|21218.88|21218.13|21218.13|0
1649235850000|2022-04-06 09:04:10|21218.26|21218.26|21218.58|21218.58|21218.58|21218.58|21218.16|21218.16|0
1649235860000|2022-04-06 09:04:20|21218.24|21218.24|21218.13|21218.13|21218.24|21218.24|21217.95|21217.95|0
1649235870000|2022-04-06 09:04:30|21217.98|21217.98|21219.12|21219.12|21219.43|21219.43|21217.95|21217.95|0
1649235880000|2022-04-06 09:04:40|21218.9|21218.9|21218.46|21218.46|21219.17|21219.17|21218.46|21218.46|0
1649235890000|2022-04-06 09:04:50|21218.39|21218.39|21217.49|21217.49|21218.39|21218.39|21217.43|21217.43|0
1649235900000|2022-04-06 09:05:00|21217.38|21217.38|21217.2|21217.2|21217.75|21217.75|21217.16|21217.16|0
1649235910000|2022-04-06 09:05:10|21217.11|21217.11|21217.29|21217.29|21217.35|21217.35|21217.11|21217.11|0
1649235920000|2022-04-06 09:05:20|21217.22|21217.22|21215.92|21215.92|21217.22|21217.22|21215.92|21215.92|0
1649235930000|2022-04-06 09:05:30|21215.69|21215.69|21214.56|21214.56|21215.69|21215.69|21214.41|21214.41|0
1649235940000|2022-04-06 09:05:40|21214.69|21214.69|21214.44|21214.44|21214.69|21214.69|21214.09|21214.09|0
1649235950000|2022-04-06 09:05:50|21214.51|21214.51|21214.09|21214.09|21214.53|21214.53|21214.03|21214.03|0
1649235960000|2022-04-06 09:06:00|21213.96|21213.96|21211.57|21211.57|21214.18|21214.18|21211.33|21211.33|0
1649235970000|2022-04-06 09:06:10|21211.65|21211.65|21211.95|21211.95|21211.95|21211.95|21211.57|21211.57|0
1649235980000|2022-04-06 09:06:20|21211.89|21211.89|21211.34|21211.34|21211.89|21211.89|21211.27|21211.27|0
1649235990000|2022-04-06 09:06:30|21211.27|21211.27|21211.19|21211.19|21211.42|21211.42|21211.04|21211.04|0
1649236000000|2022-04-06 09:06:40|21211.12|21211.12|21210.89|21210.89|21211.12|21211.12|21210.45|21210.45|0
1649236010000|2022-04-06 09:06:50|21210.97|21210.97|21211.57|21211.57|21211.57|21211.57|21210.71|21210.71|0
1649236020000|2022-04-06 09:07:00|21211.68|21211.68|21209.91|21209.91|21212.09|21212.09|21209.91|21209.91|0
1649236030000|2022-04-06 09:07:10|21209.99|21209.99|21210.37|21210.37|21210.6|21210.6|21209.99|21209.99|0
1649236040000|2022-04-06 09:07:20|21210.32|21210.32|21210.18|21210.18|21210.51|21210.51|21210|21210|0
1649236050000|2022-04-06 09:07:30|21210.12|21210.12|21209.73|21209.73|21210.12|21210.12|21209.45|21209.45|0
1649236060000|2022-04-06 09:07:40|21209.29|21209.29|21205.91|21205.91|21209.29|21209.29|21205.76|21205.76|0
1649236070000|2022-04-06 09:07:50|21205.56|21205.56|21204.73|21204.73|21205.56|21205.56|21204.73|21204.73|0
1649236080000|2022-04-06 09:08:00|21204.85|21204.85|21202.23|21202.23|21204.85|21204.85|21202.23|21202.23|0
1649236090000|2022-04-06 09:08:10|21201.9|21201.9|21201.46|21201.46|21202.19|21202.19|21201.1|21201.1|0
1649236100000|2022-04-06 09:08:20|21201.24|21201.24|21200.17|21200.17|21201.29|21201.29|21200.17|21200.17|0
1649236110000|2022-04-06 09:08:30|21200.07|21200.07|21198.94|21198.94|21200.3|21200.3|21198.94|21198.94|0
1649236120000|2022-04-06 09:08:40|21198.93|21198.93|21197|21197|21198.93|21198.93|21197|21197|0
1649236130000|2022-04-06 09:08:50|21197.03|21197.03|21196.56|21196.56|21197.09|21197.09|21196.44|21196.44|0
1649236140000|2022-04-06 09:09:00|21196.49|21196.49|21195.46|21195.46|21196.67|21196.67|21195.43|21195.43|0
1649236150000|2022-04-06 09:09:10|21195.37|21195.37|21194.24|21194.24|21195.44|21195.44|21194.24|21194.24|0
1649236160000|2022-04-06 09:09:20|21194.4|21194.4|21193.8|21193.8|21194.4|21194.4|21193.8|21193.8|0
1649236170000|2022-04-06 09:09:30|21194|21194|21194.47|21194.47|21194.47|21194.47|21194|21194|0
1649236180000|2022-04-06 09:09:40|21194.36|21194.36|21193.68|21193.68|21194.36|21194.36|21193.54|21193.54|0
1649236190000|2022-04-06 09:09:50|21193.93|21193.93|21193.91|21193.91|21193.93|21193.93|21193.66|21193.66|0
1649236200000|2022-04-06 09:10:00|21193.88|21193.88|21193.59|21193.59|21194.08|21194.08|21193.57|21193.57|0
1649236210000|2022-04-06 09:10:10|21193.66|21193.66|21194.02|21194.02|21194.02|21194.02|21193.45|21193.45|0
1649236220000|2022-04-06 09:10:20|21193.98|21193.98|21193.56|21193.56|21193.98|21193.98|21193.47|21193.47|0
1649236230000|2022-04-06 09:10:30|21193.42|21193.42|21193.31|21193.31|21193.42|21193.42|21193.2|21193.2|0
1649236240000|2022-04-06 09:10:40|21193.23|21193.23|21193.44|21193.44|21193.44|21193.44|21193.18|21193.18|0
1649236250000|2022-04-06 09:10:50|21193.31|21193.31|21193.41|21193.41|21193.53|21193.53|21193.2|21193.2|0
1649236260000|2022-04-06 09:11:00|21193.34|21193.34|21193.19|21193.19|21193.4|21193.4|21193.03|21193.03|0
1649236270000|2022-04-06 09:11:10|21193.3|21193.3|21193.28|21193.28|21193.63|21193.63|21193.28|21193.28|0
1649236280000|2022-04-06 09:11:20|21193.5|21193.5|21193.9|21193.9|21193.9|21193.9|21193.5|21193.5|0
1649236290000|2022-04-06 09:11:30|21193.97|21193.97|21193.86|21193.86|21193.97|21193.97|21193.63|21193.63|0
1649236300000|2022-04-06 09:11:40|21193.84|21193.84|21193.71|21193.71|21194|21194|21193.71|21193.71|0
1649236310000|2022-04-06 09:11:50|21193.58|21193.58|21193.56|21193.56|21193.65|21193.65|21193.38|21193.38|0
1649236320000|2022-04-06 09:12:00|21193.71|21193.71|21193.84|21193.84|21193.89|21193.89|21193.58|21193.58|0
1649236330000|2022-04-06 09:12:10|21193.96|21193.96|21193.91|21193.91|21194.02|21194.02|21193.77|21193.77|0
1649236340000|2022-04-06 09:12:20|21193.83|21193.83|21192.57|21192.57|21193.83|21193.83|21192.57|21192.57|0
1649236350000|2022-04-06 09:12:30|21192.44|21192.44|21192.65|21192.65|21192.65|21192.65|21192.07|21192.07|0
1649236360000|2022-04-06 09:12:40|21192.58|21192.58|21192.27|21192.27|21192.62|21192.62|21192.27|21192.27|0
1649236370000|2022-04-06 09:12:50|21191.8|21191.8|21191.56|21191.56|21191.94|21191.94|21191.47|21191.47|0
1649236380000|2022-04-06 09:13:00|21191.51|21191.51|21191.25|21191.25|21191.6|21191.6|21191.22|21191.22|0
1649236390000|2022-04-06 09:13:10|21191.35|21191.35|21191.03|21191.03|21191.48|21191.48|21190.89|21190.89|0
1649236400000|2022-04-06 09:13:20|21190.85|21190.85|21191.71|21191.71|21191.71|21191.71|21190.85|21190.85|0
1649236410000|2022-04-06 09:13:30|21191.58|21191.58|21191.28|21191.28|21191.58|21191.58|21191.28|21191.28|0
1649236420000|2022-04-06 09:13:40|21191.48|21191.48|21190.57|21190.57|21191.48|21191.48|21190.57|21190.57|0
1649236430000|2022-04-06 09:13:50|21190.72|21190.72|21192.91|21192.91|21192.96|21192.96|21190.39|21190.39|0
1649236440000|2022-04-06 09:14:00|21192.77|21192.77|21193.53|21193.53|21193.53|21193.53|21192.77|21192.77|0
1649236450000|2022-04-06 09:14:10|21193.31|21193.31|21193.8|21193.8|21193.8|21193.8|21193.04|21193.04|0
1649236460000|2022-04-06 09:14:20|21193.84|21193.84|21194.01|21194.01|21194.17|21194.17|21193.78|21193.78|0
1649236470000|2022-04-06 09:14:30|21193.96|21193.96|21194.14|21194.14|21194.14|21194.14|21193.96|21193.96|0
1649236480000|2022-04-06 09:14:40|21194.19|21194.19|21194.01|21194.01|21194.29|21194.29|21194.01|21194.01|0
1649236490000|2022-04-06 09:14:50|21193.84|21193.84|21193.8|21193.8|21193.9|21193.9|21193.8|21193.8|0
1649236500000|2022-04-06 09:15:00|21193.5|21193.5|21192.92|21192.92|21193.5|21193.5|21192.92|21192.92|0
1649236510000|2022-04-06 09:15:10|21193.06|21193.06|21192.4|21192.4|21193.34|21193.34|21192.4|21192.4|0
1649236520000|2022-04-06 09:15:20|21192.22|21192.22|21192.29|21192.29|21192.34|21192.34|21192.08|21192.08|0
1649236530000|2022-04-06 09:15:30|21192.15|21192.15|21192.76|21192.76|21192.76|21192.76|21191.87|21191.87|0
1649236540000|2022-04-06 09:15:40|21192.78|21192.78|21192.5|21192.5|21192.86|21192.86|21192.39|21192.39|0
1649236550000|2022-04-06 09:15:50|21192.55|21192.55|21193.58|21193.58|21193.58|21193.58|21192.28|21192.28|0
1649236560000|2022-04-06 09:16:00|21193.65|21193.65|21193.57|21193.57|21193.95|21193.95|21193.48|21193.48|0
1649236570000|2022-04-06 09:16:10|21193.47|21193.47|21193.56|21193.56|21193.6|21193.6|21193.22|21193.22|0
1649236580000|2022-04-06 09:16:20|21193.75|21193.75|21193.44|21193.44|21193.75|21193.75|21193.18|21193.18|0
1649236590000|2022-04-06 09:16:30|21193.48|21193.48|21196.11|21196.11|21196.18|21196.18|21193.38|21193.38|0
1649236600000|2022-04-06 09:16:40|21196.19|21196.19|21196.28|21196.28|21196.37|21196.37|21196.19|21196.19|0
1649236610000|2022-04-06 09:16:50|21196.07|21196.07|21195.54|21195.54|21196.14|21196.14|21195.54|21195.54|0
1649236620000|2022-04-06 09:17:00|21195.52|21195.52|21195.83|21195.83|21195.83|21195.83|21195.03|21195.03|0
1649236630000|2022-04-06 09:17:10|21195.85|21195.85|21196.25|21196.25|21196.3|21196.3|21195.74|21195.74|0
1649236640000|2022-04-06 09:17:20|21196.22|21196.22|21195.69|21195.69|21196.22|21196.22|21195.69|21195.69|0
1649236650000|2022-04-06 09:17:30|21195.34|21195.34|21195.65|21195.65|21195.65|21195.65|21195.23|21195.23|0
1649236660000|2022-04-06 09:17:40|21195.84|21195.84|21195.94|21195.94|21196.12|21196.12|21195.84|21195.84|0
1649236670000|2022-04-06 09:17:50|21195.86|21195.86|21195.69|21195.69|21195.86|21195.86|21195.69|21195.69|0
1649236680000|2022-04-06 09:18:00|21195.48|21195.48|21195.23|21195.23|21195.56|21195.56|21195.23|21195.23|0
1649236690000|2022-04-06 09:18:10|21195.25|21195.25|21196.33|21196.33|21196.37|21196.37|21195.25|21195.25|0
1649236700000|2022-04-06 09:18:20|21196.28|21196.28|21196.81|21196.81|21196.81|21196.81|21196.28|21196.28|0
1649236710000|2022-04-06 09:18:30|21196.96|21196.96|21196.79|21196.79|21196.96|21196.96|21196.66|21196.66|0
1649236720000|2022-04-06 09:18:40|21197.09|21197.09|21197|21197|21197.34|21197.34|21197|21197|0
1649236730000|2022-04-06 09:18:50|21196.92|21196.92|21197.54|21197.54|21197.64|21197.64|21196.92|21196.92|0
1649236740000|2022-04-06 09:19:00|21197.7|21197.7|21198.22|21198.22|21198.38|21198.38|21197.7|21197.7|0
1649236750000|2022-04-06 09:19:10|21198.28|21198.28|21198.46|21198.46|21198.46|21198.46|21198.28|21198.28|0
1649236760000|2022-04-06 09:19:20|21198.49|21198.49|21198.64|21198.64|21198.64|21198.64|21198.49|21198.49|0
1649236770000|2022-04-06 09:19:30|21198.71|21198.71|21198.74|21198.74|21199.26|21199.26|21198.71|21198.71|0
1649236780000|2022-04-06 09:19:40|21198.77|21198.77|21198.47|21198.47|21198.85|21198.85|21198.24|21198.24|0
1649236790000|2022-04-06 09:19:50|21198.4|21198.4|21198.63|21198.63|21198.63|21198.63|21198.4|21198.4|0
1649236800000|2022-04-06 09:20:00|21198.7|21198.7|21198.71|21198.71|21198.75|21198.75|21198.44|21198.44|0
1649236810000|2022-04-06 09:20:10|21198.87|21198.87|21198.92|21198.92|21198.92|21198.92|21198.47|21198.47|0
1649236820000|2022-04-06 09:20:20|21199.07|21199.07|21198.86|21198.86|21199.12|21199.12|21198.72|21198.72|0
1649236830000|2022-04-06 09:20:30|21199.02|21199.02|21199.18|21199.18|21199.18|21199.18|21199.02|21199.02|0
1649236840000|2022-04-06 09:20:40|21198.8|21198.8|21198.55|21198.55|21198.91|21198.91|21198.55|21198.55|0
1649236850000|2022-04-06 09:20:50|21198.6|21198.6|21198.83|21198.83|21198.87|21198.87|21198.6|21198.6|0
1649236860000|2022-04-06 09:21:00|21199.15|21199.15|21198.73|21198.73|21199.29|21199.29|21198.73|21198.73|0
1649236870000|2022-04-06 09:21:10|21198.91|21198.91|21198.85|21198.85|21198.96|21198.96|21198.77|21198.77|0
1649236880000|2022-04-06 09:21:20|21198.52|21198.52|21198.12|21198.12|21198.52|21198.52|21198.09|21198.09|0
1649236890000|2022-04-06 09:21:30|21198.25|21198.25|21198.14|21198.14|21198.25|21198.25|21198.08|21198.08|0
1649236900000|2022-04-06 09:21:40|21197.85|21197.85|21198.05|21198.05|21198.05|21198.05|21197.82|21197.82|0
1649236910000|2022-04-06 09:21:50|21198.16|21198.16|21198.74|21198.74|21198.74|21198.74|21198.16|21198.16|0
1649236920000|2022-04-06 09:22:00|21198.78|21198.78|21198.49|21198.49|21198.78|21198.78|21198.3|21198.3|0
1649236930000|2022-04-06 09:22:10|21198.4|21198.4|21198.48|21198.48|21198.48|21198.48|21198.38|21198.38|0
1649236940000|2022-04-06 09:22:20|21198.66|21198.66|21198.87|21198.87|21198.87|21198.87|21198.66|21198.66|0
1649236950000|2022-04-06 09:22:30|21198.72|21198.72|21198.55|21198.55|21198.8|21198.8|21198.5|21198.5|0
1649236960000|2022-04-06 09:22:40|21198.48|21198.48|21198.28|21198.28|21198.63|21198.63|21198.28|21198.28|0
1649236970000|2022-04-06 09:22:50|21198.17|21198.17|21197.45|21197.45|21198.17|21198.17|21197.45|21197.45|0
1649236980000|2022-04-06 09:23:00|21197.64|21197.64|21197.32|21197.32|21197.64|21197.64|21197.16|21197.16|0
1649236990000|2022-04-06 09:23:10|21196.73|21196.73|21196.76|21196.76|21196.88|21196.88|21196.56|21196.56|0
1649237000000|2022-04-06 09:23:20|21196.98|21196.98|21197.34|21197.34|21197.34|21197.34|21196.96|21196.96|0
1649237010000|2022-04-06 09:23:30|21197.55|21197.55|21198.76|21198.76|21198.76|21198.76|21197.5|21197.5|0
1649237020000|2022-04-06 09:23:40|21198.82|21198.82|21198.68|21198.68|21198.94|21198.94|21198.68|21198.68|0
1649237030000|2022-04-06 09:23:50|21198.9|21198.9|21198.96|21198.96|21199.02|21199.02|21198.15|21198.15|0
1649237040000|2022-04-06 09:24:00|21198.92|21198.92|21199.39|21199.39|21199.54|21199.54|21198.88|21198.88|0
1649237050000|2022-04-06 09:24:10|21199.28|21199.28|21199.44|21199.44|21199.63|21199.63|21199.23|21199.23|0
1649237060000|2022-04-06 09:24:20|21199.29|21199.29|21199.85|21199.85|21199.99|21199.99|21199.29|21199.29|0
1649237070000|2022-04-06 09:24:30|21200.02|21200.02|21200.05|21200.05|21200.3|21200.3|21200.02|21200.02|0
1649237080000|2022-04-06 09:24:40|21199.97|21199.97|21200.64|21200.64|21200.64|21200.64|21199.97|21199.97|0
1649237090000|2022-04-06 09:24:50|21200.7|21200.7|21200.59|21200.59|21200.94|21200.94|21200.59|21200.59|0
1649237100000|2022-04-06 09:25:00|21200.66|21200.66|21201.05|21201.05|21201.18|21201.18|21200.66|21200.66|0
1649237110000|2022-04-06 09:25:10|21201.16|21201.16|21201.68|21201.68|21201.68|21201.68|21201.16|21201.16|0
1649237120000|2022-04-06 09:25:20|21201.72|21201.72|21202.46|21202.46|21202.46|21202.46|21201.61|21201.61|0
1649237130000|2022-04-06 09:25:30|21202.52|21202.52|21202.52|21202.52|21202.56|21202.56|21202.31|21202.31|0
1649237140000|2022-04-06 09:25:40|21202.42|21202.42|21202.16|21202.16|21202.42|21202.42|21202.16|21202.16|0
1649237150000|2022-04-06 09:25:50|21202.15|21202.15|21201.83|21201.83|21202.15|21202.15|21201.83|21201.83|0
1649237160000|2022-04-06 09:26:00|21202.01|21202.01|21202.09|21202.09|21202.09|21202.09|21201.61|21201.61|0
1649237170000|2022-04-06 09:26:10|21202|21202|21202.36|21202.36|21202.36|21202.36|21202|21202|0
1649237180000|2022-04-06 09:26:20|21202.13|21202.13|21201.77|21201.77|21202.24|21202.24|21201.52|21201.52|0
1649237190000|2022-04-06 09:26:30|21201.85|21201.85|21201.91|21201.91|21201.91|21201.91|21201.61|21201.61|0
1649237200000|2022-04-06 09:26:40|21201.82|21201.82|21202.15|21202.15|21202.15|21202.15|21201.68|21201.68|0
1649237210000|2022-04-06 09:26:50|21202.51|21202.51|21202.65|21202.65|21202.81|21202.81|21202.51|21202.51|0
1649237220000|2022-04-06 09:27:00|21202.71|21202.71|21202.6|21202.6|21202.71|21202.71|21202.52|21202.52|0
1649237230000|2022-04-06 09:27:10|21202.71|21202.71|21203.03|21203.03|21203.03|21203.03|21202.41|21202.41|0
1649237240000|2022-04-06 09:27:20|21203.08|21203.08|21203.06|21203.06|21203.08|21203.08|21202.99|21202.99|0
1649237250000|2022-04-06 09:27:30|21203.07|21203.07|21203.3|21203.3|21203.37|21203.37|21203.07|21203.07|0
1649237260000|2022-04-06 09:27:40|21203.38|21203.38|21203.01|21203.01|21203.38|21203.38|21203.01|21203.01|0
1649237270000|2022-04-06 09:27:50|21202.96|21202.96|21202.67|21202.67|21202.96|21202.96|21202.67|21202.67|0
1649237280000|2022-04-06 09:28:00|21202.73|21202.73|21202.36|21202.36|21202.75|21202.75|21202.36|21202.36|0
1649237290000|2022-04-06 09:28:10|21202.29|21202.29|21202.3|21202.3|21202.3|21202.3|21202.22|21202.22|0
1649237300000|2022-04-06 09:28:20|21202.17|21202.17|21201.98|21201.98|21202.49|21202.49|21201.84|21201.84|0
1649237310000|2022-04-06 09:28:30|21202.07|21202.07|21201.75|21201.75|21202.09|21202.09|21201.46|21201.46|0
1649237320000|2022-04-06 09:28:40|21201.63|21201.63|21201.73|21201.73|21201.73|21201.73|21201.57|21201.57|0
1649237330000|2022-04-06 09:28:50|21201.64|21201.64|21202.28|21202.28|21202.32|21202.32|21201.46|21201.46|0
1649237340000|2022-04-06 09:29:00|21202.56|21202.56|21202.64|21202.64|21202.64|21202.64|21202.45|21202.45|0
1649237350000|2022-04-06 09:29:10|21202.81|21202.81|21202.22|21202.22|21202.81|21202.81|21202.09|21202.09|0
1649237360000|2022-04-06 09:29:20|21202.3|21202.3|21202.3|21202.3|21202.3|21202.3|21201.87|21201.87|0
1649237370000|2022-04-06 09:29:30|21202.25|21202.25|21203.19|21203.19|21203.19|21203.19|21202.01|21202.01|0
1649237380000|2022-04-06 09:29:40|21203.16|21203.16|21202.84|21202.84|21203.16|21203.16|21202.77|21202.77|0
1649237390000|2022-04-06 09:29:50|21202.78|21202.78|21203.22|21203.22|21203.22|21203.22|21202.61|21202.61|0
1649237400000|2022-04-06 09:30:00|21203.09|21203.09|21202.49|21202.49|21203.29|21203.29|21202.49|21202.49|0
1649237410000|2022-04-06 09:30:10|21202.36|21202.36|21205.03|21205.03|21205.03|21205.03|21202.36|21202.36|0
1649237420000|2022-04-06 09:30:20|21205.23|21205.23|21205.56|21205.56|21205.56|21205.56|21205.21|21205.21|0
1649237430000|2022-04-06 09:30:30|21205.85|21205.85|21206.18|21206.18|21206.18|21206.18|21205.85|21205.85|0
1649237440000|2022-04-06 09:30:40|21206.21|21206.21|21206.45|21206.45|21206.52|21206.52|21206.16|21206.16|0
1649237450000|2022-04-06 09:30:50|21206.37|21206.37|21207.19|21207.19|21207.19|21207.19|21206.3|21206.3|0
1649237460000|2022-04-06 09:31:00|21207.28|21207.28|21206.36|21206.36|21207.41|21207.41|21206.26|21206.26|0
1649237470000|2022-04-06 09:31:10|21206.5|21206.5|21207.34|21207.34|21207.57|21207.57|21206.37|21206.37|0
1649237480000|2022-04-06 09:31:20|21207.35|21207.35|21207.68|21207.68|21207.83|21207.83|21207.35|21207.35|0
1649237490000|2022-04-06 09:31:30|21207.47|21207.47|21207.59|21207.59|21207.59|21207.59|21207.02|21207.02|0
1649237500000|2022-04-06 09:31:40|21207.72|21207.72|21207.36|21207.36|21207.96|21207.96|21207.36|21207.36|0
1649237510000|2022-04-06 09:31:50|21207.32|21207.32|21207.58|21207.58|21207.89|21207.89|21207.23|21207.23|0
1649237520000|2022-04-06 09:32:00|21207.62|21207.62|21208.1|21208.1|21208.1|21208.1|21207.26|21207.26|0
1649237530000|2022-04-06 09:32:10|21208.22|21208.22|21209.4|21209.4|21209.51|21209.51|21208.22|21208.22|0
1649237540000|2022-04-06 09:32:20|21209.48|21209.48|21210.5|21210.5|21210.5|21210.5|21209.48|21209.48|0
1649237550000|2022-04-06 09:32:30|21210.7|21210.7|21211.09|21211.09|21211.16|21211.16|21210.7|21210.7|0
1649237560000|2022-04-06 09:32:40|21211.16|21211.16|21211.78|21211.78|21211.78|21211.78|21211.16|21211.16|0
1649237570000|2022-04-06 09:32:50|21211.83|21211.83|21212.93|21212.93|21212.93|21212.93|21211.82|21211.82|0
1649237580000|2022-04-06 09:33:00|21213.14|21213.14|21214.02|21214.02|21214.02|21214.02|21213.14|21213.14|0
1649237590000|2022-04-06 09:33:10|21214.03|21214.03|21213.91|21213.91|21214.03|21214.03|21213.91|21213.91|0
1649237600000|2022-04-06 09:33:20|21213.89|21213.89|21214.45|21214.45|21214.58|21214.58|21213.89|21213.89|0
1649237610000|2022-04-06 09:33:30|21214.56|21214.56|21215.27|21215.27|21215.27|21215.27|21214.56|21214.56|0
1649237620000|2022-04-06 09:33:40|21215.16|21215.16|21215.71|21215.71|21215.71|21215.71|21215.13|21215.13|0
1649237630000|2022-04-06 09:33:50|21215.88|21215.88|21216.85|21216.85|21216.85|21216.85|21215.88|21215.88|0
1649237640000|2022-04-06 09:34:00|21217.04|21217.04|21217.33|21217.33|21217.61|21217.61|21216.9|21216.9|0
1649237650000|2022-04-06 09:34:10|21217.56|21217.56|21218.01|21218.01|21218.01|21218.01|21217.51|21217.51|0
1649237660000|2022-04-06 09:34:20|21218.08|21218.08|21218.1|21218.1|21218.34|21218.34|21217.7|21217.7|0
1649237670000|2022-04-06 09:34:30|21218.16|21218.16|21218.27|21218.27|21218.27|21218.27|21218.1|21218.1|0
1649237680000|2022-04-06 09:34:40|21218.38|21218.38|21218.55|21218.55|21218.55|21218.55|21218.38|21218.38|0
1649237690000|2022-04-06 09:34:50|21218.37|21218.37|21218.6|21218.6|21218.6|21218.6|21218.37|21218.37|0
1649237700000|2022-04-06 09:35:00|21218.68|21218.68|21218.74|21218.74|21218.74|21218.74|21218.59|21218.59|0
1649237710000|2022-04-06 09:35:10|21218.68|21218.68|21218.26|21218.26|21218.68|21218.68|21218.26|21218.26|0
1649237720000|2022-04-06 09:35:20|21218.17|21218.17|21218.62|21218.62|21218.88|21218.88|21218.17|21218.17|0
1649237730000|2022-04-06 09:35:30|21218.57|21218.57|21217.87|21217.87|21218.57|21218.57|21217.79|21217.79|0
1649237740000|2022-04-06 09:35:40|21217.76|21217.76|21218.68|21218.68|21218.68|21218.68|21217.76|21217.76|0
1649237750000|2022-04-06 09:35:50|21218.56|21218.56|21219.17|21219.17|21219.17|21219.17|21218.56|21218.56|0
1649237760000|2022-04-06 09:36:00|21219.24|21219.24|21219.24|21219.24|21219.4|21219.4|21219.24|21219.24|0
1649237770000|2022-04-06 09:36:10|21219.16|21219.16|21219.81|21219.81|21219.81|21219.81|21219.16|21219.16|0
1649237780000|2022-04-06 09:36:20|21220.03|21220.03|21221.32|21221.32|21221.32|21221.32|21220.03|21220.03|0
1649237790000|2022-04-06 09:36:30|21221.5|21221.5|21221.58|21221.58|21221.58|21221.58|21221.31|21221.31|0
1649237800000|2022-04-06 09:36:40|21221.65|21221.65|21218.68|21218.68|21221.65|21221.65|21218.68|21218.68|0
1649237810000|2022-04-06 09:36:50|21218.5|21218.5|21217.36|21217.36|21218.5|21218.5|21217.36|21217.36|0
1649237820000|2022-04-06 09:37:00|21217.41|21217.41|21216.96|21216.96|21217.55|21217.55|21216.96|21216.96|0
1649237830000|2022-04-06 09:37:10|21217.04|21217.04|21216.7|21216.7|21217.66|21217.66|21216.7|21216.7|0
1649237840000|2022-04-06 09:37:20|21216.59|21216.59|21215.43|21215.43|21216.59|21216.59|21215.32|21215.32|0
1649237850000|2022-04-06 09:37:30|21215.53|21215.53|21215.52|21215.52|21215.65|21215.65|21215.27|21215.27|0
1649237860000|2022-04-06 09:37:40|21215.27|21215.27|21214.9|21214.9|21215.31|21215.31|21214.75|21214.75|0
1649237870000|2022-04-06 09:37:50|21214.98|21214.98|21214.82|21214.82|21215.02|21215.02|21214.82|21214.82|0
1649237880000|2022-04-06 09:38:00|21214.67|21214.67|21214.85|21214.85|21214.97|21214.97|21214.67|21214.67|0
1649237890000|2022-04-06 09:38:10|21214.65|21214.65|21214.65|21214.65|21214.65|21214.65|21214.65|21214.65|0
1649237900000|2022-04-06 09:38:20|21214.37|21214.37|21214.11|21214.11|21214.52|21214.52|21214.05|21214.05|0
1649237910000|2022-04-06 09:38:30|21214|21214|21212.72|21212.72|21214|21214|21212.72|21212.72|0
1649237920000|2022-04-06 09:38:40|21212.61|21212.61|21212.01|21212.01|21212.61|21212.61|21212.01|21212.01|0
1649237930000|2022-04-06 09:38:50|21212.07|21212.07|21212.01|21212.01|21212.34|21212.34|21211.92|21211.92|0
1649237940000|2022-04-06 09:39:00|21212.06|21212.06|21210.23|21210.23|21212.11|21212.11|21210.23|21210.23|0
1649237950000|2022-04-06 09:39:10|21210.29|21210.29|21209.98|21209.98|21210.43|21210.43|21209.65|21209.65|0
1649237960000|2022-04-06 09:39:20|21209.94|21209.94|21208.35|21208.35|21209.96|21209.96|21208.35|21208.35|0
1649237970000|2022-04-06 09:39:30|21208.28|21208.28|21206.45|21206.45|21208.28|21208.28|21206.45|21206.45|0
1649237980000|2022-04-06 09:39:40|21206.12|21206.12|21206.04|21206.04|21206.19|21206.19|21205.72|21205.72|0
1649237990000|2022-04-06 09:39:50|21205.99|21205.99|21206.14|21206.14|21206.45|21206.45|21205.99|21205.99|0
1649238000000|2022-04-06 09:40:00|21206.08|21206.08|21206.17|21206.17|21206.17|21206.17|21205.8|21205.8|0
1649238010000|2022-04-06 09:40:10|21206.12|21206.12|21205.48|21205.48|21206.12|21206.12|21205.48|21205.48|0
1649238020000|2022-04-06 09:40:20|21205.54|21205.54|21205.56|21205.56|21205.56|21205.56|21205.37|21205.37|0
1649238030000|2022-04-06 09:40:30|21205.47|21205.47|21205.01|21205.01|21205.49|21205.49|21205.01|21205.01|0
1649238040000|2022-04-06 09:40:40|21204.83|21204.83|21204.32|21204.32|21204.83|21204.83|21204.15|21204.15|0
1649238050000|2022-04-06 09:40:50|21204.35|21204.35|21203.5|21203.5|21204.35|21204.35|21203.31|21203.31|0
1649238060000|2022-04-06 09:41:00|21203.55|21203.55|21201.98|21201.98|21203.55|21203.55|21201.98|21201.98|0
1649238070000|2022-04-06 09:41:10|21201.96|21201.96|21202.24|21202.24|21202.24|21202.24|21201.96|21201.96|0
1649238080000|2022-04-06 09:41:20|21202.42|21202.42|21201.56|21201.56|21202.6|21202.6|21201.56|21201.56|0
1649238090000|2022-04-06 09:41:30|21201.53|21201.53|21199.65|21199.65|21201.53|21201.53|21199.65|21199.65|0
1649238100000|2022-04-06 09:41:40|21199.6|21199.6|21197.98|21197.98|21199.65|21199.65|21197.98|21197.98|0
1649238110000|2022-04-06 09:41:50|21197.46|21197.46|21198.07|21198.07|21198.07|21198.07|21197.14|21197.14|0
1649238120000|2022-04-06 09:42:00|21198.02|21198.02|21197.1|21197.1|21198.02|21198.02|21196.88|21196.88|0
1649238130000|2022-04-06 09:42:10|21197.26|21197.26|21196.44|21196.44|21197.26|21197.26|21196.44|21196.44|0
1649238140000|2022-04-06 09:42:20|21196.32|21196.32|21196.38|21196.38|21196.84|21196.84|21195.38|21195.38|0
1649238150000|2022-04-06 09:42:30|21196.12|21196.12|21196.06|21196.06|21196.29|21196.29|21195.82|21195.82|0
1649238160000|2022-04-06 09:42:40|21196.16|21196.16|21194.52|21194.52|21196.23|21196.23|21194.52|21194.52|0
1649238170000|2022-04-06 09:42:50|21194.49|21194.49|21193.28|21193.28|21194.49|21194.49|21193.28|21193.28|0
1649238180000|2022-04-06 09:43:00|21193.2|21193.2|21192.45|21192.45|21193.33|21193.33|21192.44|21192.44|0
1649238190000|2022-04-06 09:43:10|21192.34|21192.34|21188.18|21188.18|21192.34|21192.34|21188.03|21188.03|0
1649238200000|2022-04-06 09:43:20|21188.11|21188.11|21187.9|21187.9|21188.11|21188.11|21187.9|21187.9|0
1649238210000|2022-04-06 09:43:30|21187.79|21187.79|21185.52|21185.52|21187.93|21187.93|21185.52|21185.52|0
1649238220000|2022-04-06 09:43:40|21185.44|21185.44|21183.64|21183.64|21185.44|21185.44|21183.49|21183.49|0
1649238230000|2022-04-06 09:43:50|21183.67|21183.67|21182.05|21182.05|21183.67|21183.67|21181.85|21181.85|0
1649238240000|2022-04-06 09:44:00|21182.1|21182.1|21182.73|21182.73|21182.86|21182.86|21182.1|21182.1|0
1649238250000|2022-04-06 09:44:10|21182.68|21182.68|21182.67|21182.67|21183.01|21183.01|21182.54|21182.54|0
1649238260000|2022-04-06 09:44:20|21182.72|21182.72|21182.32|21182.32|21182.81|21182.81|21182.24|21182.24|0
1649238270000|2022-04-06 09:44:30|21182.33|21182.33|21182.78|21182.78|21182.78|21182.78|21182.27|21182.27|0
1649238280000|2022-04-06 09:44:40|21183.07|21183.07|21183.19|21183.19|21183.25|21183.25|21183.07|21183.07|0
1649238290000|2022-04-06 09:44:50|21183.17|21183.17|21183.03|21183.03|21183.17|21183.17|21182.93|21182.93|0
1649238300000|2022-04-06 09:45:00|21183.1|21183.1|21182.87|21182.87|21183.18|21183.18|21182.31|21182.31|0
1649238310000|2022-04-06 09:45:10|21182.82|21182.82|21182.93|21182.93|21183.12|21183.12|21182.82|21182.82|0
1649238320000|2022-04-06 09:45:20|21182.96|21182.96|21182.58|21182.58|21183.01|21183.01|21182.56|21182.56|0
1649238330000|2022-04-06 09:45:30|21182.75|21182.75|21182.56|21182.56|21182.81|21182.81|21182.56|21182.56|0
1649238340000|2022-04-06 09:45:40|21182.49|21182.49|21182.76|21182.76|21182.81|21182.81|21182.49|21182.49|0
1649238350000|2022-04-06 09:45:50|21182.84|21182.84|21182.73|21182.73|21182.95|21182.95|21182.73|21182.73|0
1649238360000|2022-04-06 09:46:00|21182.83|21182.83|21182.65|21182.65|21182.96|21182.96|21182.65|21182.65|0
1649238370000|2022-04-06 09:46:10|21182.59|21182.59|21182.69|21182.69|21182.81|21182.81|21182.59|21182.59|0
1649238380000|2022-04-06 09:46:20|21182.61|21182.61|21182|21182|21182.71|21182.71|21181.81|21181.81|0
1649238390000|2022-04-06 09:46:30|21182.06|21182.06|21182.62|21182.62|21182.64|21182.64|21182.06|21182.06|0
1649238400000|2022-04-06 09:46:40|21182.48|21182.48|21182.45|21182.45|21182.58|21182.58|21182.45|21182.45|0
1649238410000|2022-04-06 09:46:50|21182.62|21182.62|21182.52|21182.52|21182.78|21182.78|21182.44|21182.44|0
1649238420000|2022-04-06 09:47:00|21182.58|21182.58|21182.34|21182.34|21182.69|21182.69|21182.28|21182.28|0
1649238430000|2022-04-06 09:47:10|21182.37|21182.37|21182.44|21182.44|21182.66|21182.66|21182.37|21182.37|0
1649238440000|2022-04-06 09:47:20|21182.51|21182.51|21182.58|21182.58|21182.58|21182.58|21182.21|21182.21|0
1649238450000|2022-04-06 09:47:30|21182.62|21182.62|21182.17|21182.17|21182.62|21182.62|21182.17|21182.17|0
1649238460000|2022-04-06 09:47:40|21182.24|21182.24|21182.55|21182.55|21182.55|21182.55|21182.03|21182.03|0
1649238470000|2022-04-06 09:47:50|21182.5|21182.5|21182.61|21182.61|21182.81|21182.81|21182.5|21182.5|0
1649238480000|2022-04-06 09:48:00|21182.54|21182.54|21182.07|21182.07|21182.6|21182.6|21182.07|21182.07|0
1649238490000|2022-04-06 09:48:10|21181.9|21181.9|21182.02|21182.02|21182.08|21182.08|21181.85|21181.85|0
1649238500000|2022-04-06 09:48:20|21182.13|21182.13|21181.84|21181.84|21182.13|21182.13|21181.84|21181.84|0
1649238510000|2022-04-06 09:48:30|21181.77|21181.77|21182.58|21182.58|21182.58|21182.58|21181.77|21181.77|0
1649238520000|2022-04-06 09:48:40|21182.53|21182.53|21182.97|21182.97|21183.14|21183.14|21182.47|21182.47|0
1649238530000|2022-04-06 09:48:50|21183.03|21183.03|21182.96|21182.96|21183.31|21183.31|21182.9|21182.9|0
1649238540000|2022-04-06 09:49:00|21183.02|21183.02|21182.2|21182.2|21183.02|21183.02|21182.13|21182.13|0
1649238550000|2022-04-06 09:49:10|21182.28|21182.28|21181.88|21181.88|21182.28|21182.28|21181.88|21181.88|0
1649238560000|2022-04-06 09:49:20|21181.95|21181.95|21181.35|21181.35|21181.95|21181.95|21181.3|21181.3|0
1649238570000|2022-04-06 09:49:30|21181.08|21181.08|21180.8|21180.8|21181.08|21181.08|21180.76|21180.76|0
1649238580000|2022-04-06 09:49:40|21180.7|21180.7|21180.27|21180.27|21180.7|21180.7|21180.07|21180.07|0
1649238590000|2022-04-06 09:49:50|21180.15|21180.15|21179.15|21179.15|21180.15|21180.15|21179.02|21179.02|0
1649238600000|2022-04-06 09:50:00|21179.3|21179.3|21177.22|21177.22|21179.3|21179.3|21177.22|21177.22|0
1649238610000|2022-04-06 09:50:10|21177.34|21177.34|21175|21175|21177.34|21177.34|21175|21175|0
1649238620000|2022-04-06 09:50:20|21174.94|21174.94|21174.82|21174.82|21175.07|21175.07|21174.73|21174.73|0
1649238630000|2022-04-06 09:50:30|21174.97|21174.97|21175.19|21175.19|21175.19|21175.19|21174.79|21174.79|0
1649238640000|2022-04-06 09:50:40|21175.02|21175.02|21173.45|21173.45|21175.02|21175.02|21173.45|21173.45|0
1649238650000|2022-04-06 09:50:50|21173.35|21173.35|21173.18|21173.18|21173.35|21173.35|21173.15|21173.15|0
1649238660000|2022-04-06 09:51:00|21173.14|21173.14|21173.14|21173.14|21173.8|21173.8|21173|21173|0
1649238670000|2022-04-06 09:51:10|21173.2|21173.2|21173.1|21173.1|21173.27|21173.27|21173.08|21173.08|0
1649238680000|2022-04-06 09:51:20|21172.99|21172.99|21174.82|21174.82|21174.82|21174.82|21172.9|21172.9|0
1649238690000|2022-04-06 09:51:30|21174.76|21174.76|21174.56|21174.56|21174.76|21174.76|21174.46|21174.46|0
1649238700000|2022-04-06 09:51:40|21174.29|21174.29|21174.12|21174.12|21174.29|21174.29|21173.77|21173.77|0
1649238710000|2022-04-06 09:51:50|21173.98|21173.98|21173.26|21173.26|21173.98|21173.98|21173.26|21173.26|0
1649238720000|2022-04-06 09:52:00|21173.48|21173.48|21174.67|21174.67|21174.86|21174.86|21173.17|21173.17|0
1649238730000|2022-04-06 09:52:10|21174.74|21174.74|21174.41|21174.41|21174.84|21174.84|21174.41|21174.41|0
1649238740000|2022-04-06 09:52:20|21174.09|21174.09|21174.22|21174.22|21174.27|21174.27|21173.82|21173.82|0
1649238750000|2022-04-06 09:52:30|21174.43|21174.43|21174.45|21174.45|21174.56|21174.56|21174.36|21174.36|0
1649238760000|2022-04-06 09:52:40|21174.67|21174.67|21175.06|21175.06|21175.06|21175.06|21174.67|21174.67|0
1649238770000|2022-04-06 09:52:50|21175.11|21175.11|21175.11|21175.11|21175.39|21175.39|21174.98|21174.98|0
1649238780000|2022-04-06 09:53:00|21175.18|21175.18|21176.44|21176.44|21176.8|21176.8|21175.18|21175.18|0
1649238790000|2022-04-06 09:53:10|21176.37|21176.37|21176.38|21176.38|21176.6|21176.6|21176.37|21176.37|0
1649238800000|2022-04-06 09:53:20|21176.31|21176.31|21176.24|21176.24|21176.36|21176.36|21176.08|21176.08|0
1649238810000|2022-04-06 09:53:30|21176.21|21176.21|21176.72|21176.72|21176.77|21176.77|21176.21|21176.21|0
1649238820000|2022-04-06 09:53:40|21176.78|21176.78|21176.88|21176.88|21176.99|21176.99|21176.78|21176.78|0
1649238830000|2022-04-06 09:53:50|21176.95|21176.95|21176.87|21176.87|21177.28|21177.28|21176.56|21176.56|0
1649238840000|2022-04-06 09:54:00|21177.04|21177.04|21176.97|21176.97|21177.04|21177.04|21176.73|21176.73|0
1649238850000|2022-04-06 09:54:10|21177.26|21177.26|21177.85|21177.85|21177.85|21177.85|21177.18|21177.18|0
1649238860000|2022-04-06 09:54:20|21177.87|21177.87|21178.55|21178.55|21178.76|21178.76|21177.87|21177.87|0
1649238870000|2022-04-06 09:54:30|21178.7|21178.7|21178.9|21178.9|21178.9|21178.9|21178.7|21178.7|0
1649238880000|2022-04-06 09:54:40|21178.97|21178.97|21178.54|21178.54|21178.97|21178.97|21178.51|21178.51|0
1649238890000|2022-04-06 09:54:50|21178.56|21178.56|21178.63|21178.63|21178.72|21178.72|21178.56|21178.56|0
1649238900000|2022-04-06 09:55:00|21178.55|21178.55|21179.28|21179.28|21179.38|21179.38|21178.55|21178.55|0
1649238910000|2022-04-06 09:55:10|21179.22|21179.22|21178.76|21178.76|21179.36|21179.36|21178.76|21178.76|0
1649238920000|2022-04-06 09:55:20|21178.83|21178.83|21178.59|21178.59|21178.9|21178.9|21178.59|21178.59|0
1649238930000|2022-04-06 09:55:30|21178.61|21178.61|21178.48|21178.48|21178.61|21178.61|21178.45|21178.45|0
1649238940000|2022-04-06 09:55:40|21178.63|21178.63|21178.86|21178.86|21178.93|21178.93|21178.63|21178.63|0
1649238950000|2022-04-06 09:55:50|21178.79|21178.79|21178.5|21178.5|21178.79|21178.79|21178.5|21178.5|0
1649238960000|2022-04-06 09:56:00|21178.33|21178.33|21178.21|21178.21|21178.41|21178.41|21178.21|21178.21|0
1649238970000|2022-04-06 09:56:10|21178.08|21178.08|21177.64|21177.64|21178.15|21178.15|21177.64|21177.64|0
1649238980000|2022-04-06 09:56:20|21177.45|21177.45|21177.55|21177.55|21177.55|21177.55|21177.32|21177.32|0
1649238990000|2022-04-06 09:56:30|21177.47|21177.47|21177.17|21177.17|21177.47|21177.47|21177.17|21177.17|0
1649239000000|2022-04-06 09:56:40|21177.41|21177.41|21177.74|21177.74|21177.84|21177.84|21177.41|21177.41|0
1649239010000|2022-04-06 09:56:50|21177.71|21177.71|21177.6|21177.6|21177.71|21177.71|21177.53|21177.53|0
1649239020000|2022-04-06 09:57:00|21177.53|21177.53|21178.13|21178.13|21178.13|21178.13|21177.32|21177.32|0
1649239030000|2022-04-06 09:57:10|21178.2|21178.2|21178.81|21178.81|21179.16|21179.16|21177.99|21177.99|0
1649239040000|2022-04-06 09:57:20|21178.87|21178.87|21180.19|21180.19|21180.23|21180.23|21178.87|21178.87|0
1649239050000|2022-04-06 09:57:30|21180.24|21180.24|21180.17|21180.17|21180.26|21180.26|21180.09|21180.09|0
1649239060000|2022-04-06 09:57:40|21180.32|21180.32|21180.29|21180.29|21180.55|21180.55|21180.27|21180.27|0
1649239070000|2022-04-06 09:57:50|21180.13|21180.13|21179.99|21179.99|21180.13|21180.13|21179.85|21179.85|0
1649239080000|2022-04-06 09:58:00|21180.09|21180.09|21180.32|21180.32|21180.32|21180.32|21179.84|21179.84|0
1649239090000|2022-04-06 09:58:10|21180.39|21180.39|21180.64|21180.64|21180.83|21180.83|21180.16|21180.16|0
1649239100000|2022-04-06 09:58:20|21180.55|21180.55|21180.75|21180.75|21180.78|21180.78|21180.55|21180.55|0
1649239110000|2022-04-06 09:58:30|21180.8|21180.8|21180.32|21180.32|21180.8|21180.8|21180.14|21180.14|0
1649239120000|2022-04-06 09:58:40|21180.38|21180.38|21181.59|21181.59|21181.59|21181.59|21180.38|21180.38|0
1649239130000|2022-04-06 09:58:50|21181.82|21181.82|21182.35|21182.35|21182.35|21182.35|21181.82|21181.82|0
1649239140000|2022-04-06 09:59:00|21182.65|21182.65|21183.65|21183.65|21183.91|21183.91|21182.65|21182.65|0
1649239150000|2022-04-06 09:59:10|21183.44|21183.44|21183.25|21183.25|21183.65|21183.65|21183.25|21183.25|0
1649239160000|2022-04-06 09:59:20|21183.31|21183.31|21183.45|21183.45|21183.63|21183.63|21183.31|21183.31|0
1649239170000|2022-04-06 09:59:30|21183.57|21183.57|21184.21|21184.21|21184.21|21184.21|21183.53|21183.53|0
1649239180000|2022-04-06 09:59:40|21184.28|21184.28|21184.19|21184.19|21184.54|21184.54|21183.96|21183.96|0
1649239190000|2022-04-06 09:59:50|21184.08|21184.08|21183.95|21183.95|21184.08|21184.08|21183.82|21183.82|0
1649239200000|2022-04-06 10:00:00|21184.01|21184.01|21183.23|21183.23|21184.01|21184.01|21183.08|21183.08|0
1649239210000|2022-04-06 10:00:10|21183.33|21183.33|21182.7|21182.7|21183.33|21183.33|21182.7|21182.7|0
1649239220000|2022-04-06 10:00:20|21182.79|21182.79|21184.06|21184.06|21184.06|21184.06|21182.67|21182.67|0
1649239230000|2022-04-06 10:00:30|21183.71|21183.71|21184.17|21184.17|21184.28|21184.28|21183.71|21183.71|0
1649239240000|2022-04-06 10:00:40|21184.28|21184.28|21183.67|21183.67|21184.28|21184.28|21183.54|21183.54|0
1649239250000|2022-04-06 10:00:50|21183.74|21183.74|21183.41|21183.41|21183.74|21183.74|21183.41|21183.41|0
1649239260000|2022-04-06 10:01:00|21183.33|21183.33|21183.09|21183.09|21183.33|21183.33|21183.09|21183.09|0
1649239270000|2022-04-06 10:01:10|21182.99|21182.99|21182.97|21182.97|21183.12|21183.12|21182.77|21182.77|0
1649239280000|2022-04-06 10:01:20|21183.02|21183.02|21183.07|21183.07|21183.57|21183.57|21183.02|21183.02|0
1649239290000|2022-04-06 10:01:30|21183.18|21183.18|21183.08|21183.08|21183.48|21183.48|21183.08|21183.08|0
1649239300000|2022-04-06 10:01:40|21183.14|21183.14|21182.81|21182.81|21183.14|21183.14|21182.65|21182.65|0
1649239310000|2022-04-06 10:01:50|21182.66|21182.66|21182.56|21182.56|21182.66|21182.66|21182.56|21182.56|0
1649239320000|2022-04-06 10:02:00|21182.74|21182.74|21182.61|21182.61|21182.81|21182.81|21182.51|21182.51|0
1649239330000|2022-04-06 10:02:10|21182.68|21182.68|21182.65|21182.65|21182.68|21182.68|21182.33|21182.33|0
1649239340000|2022-04-06 10:02:20|21182.61|21182.61|21181.42|21181.42|21182.61|21182.61|21181.38|21181.38|0
1649239350000|2022-04-06 10:02:30|21181.73|21181.73|21180.79|21180.79|21181.81|21181.81|21180.23|21180.23|0
1649239360000|2022-04-06 10:02:40|21180.74|21180.74|21180.96|21180.96|21180.96|21180.96|21180.45|21180.45|0
1649239370000|2022-04-06 10:02:50|21180.79|21180.79|21181|21181|21181.01|21181.01|21180.79|21180.79|0
1649239380000|2022-04-06 10:03:00|21181.07|21181.07|21181.4|21181.4|21181.52|21181.52|21180.94|21180.94|0
1649239390000|2022-04-06 10:03:10|21181.1|21181.1|21181.37|21181.37|21181.39|21181.39|21181.07|21181.07|0
1649239400000|2022-04-06 10:03:20|21181.51|21181.51|21181.37|21181.37|21181.63|21181.63|21181.26|21181.26|0
1649239410000|2022-04-06 10:03:30|21181.15|21181.15|21181.72|21181.72|21181.78|21181.78|21181.02|21181.02|0
1649239420000|2022-04-06 10:03:40|21181.57|21181.57|21182.33|21182.33|21182.33|21182.33|21181.5|21181.5|0
1649239430000|2022-04-06 10:03:50|21182.4|21182.4|21182.08|21182.08|21182.4|21182.4|21181.97|21181.97|0
1649239440000|2022-04-06 10:04:00|21182.14|21182.14|21182.65|21182.65|21182.69|21182.69|21181.8|21181.8|0
1649239450000|2022-04-06 10:04:10|21182.61|21182.61|21183|21183|21183|21183|21182.58|21182.58|0
1649239460000|2022-04-06 10:04:20|21182.79|21182.79|21183.16|21183.16|21183.33|21183.33|21182.79|21182.79|0
1649239470000|2022-04-06 10:04:30|21183.06|21183.06|21183.23|21183.23|21183.23|21183.23|21182.92|21182.92|0
1649239480000|2022-04-06 10:04:40|21183.38|21183.38|21182.4|21182.4|21183.38|21183.38|21182.4|21182.4|0
1649239490000|2022-04-06 10:04:50|21182.48|21182.48|21182.1|21182.1|21182.89|21182.89|21182.1|21182.1|0
1649239500000|2022-04-06 10:05:00|21182.33|21182.33|21182.99|21182.99|21182.99|21182.99|21182.33|21182.33|0
1649239510000|2022-04-06 10:05:10|21182.76|21182.76|21183|21183|21183.09|21183.09|21182.76|21182.76|0
1649239520000|2022-04-06 10:05:20|21182.93|21182.93|21182.9|21182.9|21183.09|21183.09|21182.56|21182.56|0
1649239530000|2022-04-06 10:05:30|21182.95|21182.95|21182.99|21182.99|21183.15|21183.15|21182.93|21182.93|0
1649239540000|2022-04-06 10:05:40|21182.78|21182.78|21181.39|21181.39|21182.89|21182.89|21181.39|21181.39|0
1649239550000|2022-04-06 10:05:50|21181.54|21181.54|21181.57|21181.57|21181.57|21181.57|21181.18|21181.18|0
1649239560000|2022-04-06 10:06:00|21181.76|21181.76|21181.34|21181.34|21181.76|21181.76|21181.03|21181.03|0
1649239570000|2022-04-06 10:06:10|21181.4|21181.4|21181.38|21181.38|21181.47|21181.47|21180.85|21180.85|0
1649239580000|2022-04-06 10:06:20|21181.46|21181.46|21181.37|21181.37|21181.46|21181.46|21181.23|21181.23|0
1649239590000|2022-04-06 10:06:30|21181.3|21181.3|21180.85|21180.85|21181.49|21181.49|21180.85|21180.85|0
1649239600000|2022-04-06 10:06:40|21180.83|21180.83|21180.84|21180.84|21180.91|21180.91|21180.47|21180.47|0
1649239610000|2022-04-06 10:06:50|21180.78|21180.78|21181.01|21181.01|21181.28|21181.28|21180.78|21180.78|0
1649239620000|2022-04-06 10:07:00|21181.23|21181.23|21180.56|21180.56|21181.23|21181.23|21180.47|21180.47|0
1649239630000|2022-04-06 10:07:10|21180.5|21180.5|21180.15|21180.15|21180.5|21180.5|21180.04|21180.04|0
1649239640000|2022-04-06 10:07:20|21180.04|21180.04|21180.22|21180.22|21180.46|21180.46|21180.04|21180.04|0
1649239650000|2022-04-06 10:07:30|21180.37|21180.37|21181.15|21181.15|21181.15|21181.15|21180.35|21180.35|0
1649239660000|2022-04-06 10:07:40|21181.31|21181.31|21183|21183|21183|21183|21181.31|21181.31|0
1649239670000|2022-04-06 10:07:50|21183.06|21183.06|21183.41|21183.41|21183.58|21183.58|21183.06|21183.06|0
1649239680000|2022-04-06 10:08:00|21183.49|21183.49|21184.84|21184.84|21184.84|21184.84|21183.49|21183.49|0
1649239690000|2022-04-06 10:08:10|21184.89|21184.89|21186.41|21186.41|21186.41|21186.41|21184.89|21184.89|0
1649239700000|2022-04-06 10:08:20|21186.26|21186.26|21186.21|21186.21|21186.26|21186.26|21185.69|21185.69|0
1649239710000|2022-04-06 10:08:30|21186.17|21186.17|21186.65|21186.65|21186.65|21186.65|21186.1|21186.1|0
1649239720000|2022-04-06 10:08:40|21186.54|21186.54|21186.73|21186.73|21186.73|21186.73|21186.54|21186.54|0
1649239730000|2022-04-06 10:08:50|21186.82|21186.82|21186.52|21186.52|21186.83|21186.83|21186.36|21186.36|0
1649239740000|2022-04-06 10:09:00|21186.47|21186.47|21187.28|21187.28|21187.28|21187.28|21186.47|21186.47|0
1649239750000|2022-04-06 10:09:10|21187.14|21187.14|21186.81|21186.81|21187.14|21187.14|21186.7|21186.7|0
1649239760000|2022-04-06 10:09:20|21186.95|21186.95|21187.04|21187.04|21187.08|21187.08|21186.91|21186.91|0
1649239770000|2022-04-06 10:09:30|21187.12|21187.12|21187.09|21187.09|21187.21|21187.21|21187.09|21187.09|0
1649239780000|2022-04-06 10:09:40|21187.11|21187.11|21185.93|21185.93|21187.11|21187.11|21185.93|21185.93|0
1649239790000|2022-04-06 10:09:50|21185.81|21185.81|21186.71|21186.71|21186.71|21186.71|21185.62|21185.62|0
1649239800000|2022-04-06 10:10:00|21186.75|21186.75|21186.56|21186.56|21186.92|21186.92|21186.45|21186.45|0
1649239810000|2022-04-06 10:10:10|21186.45|21186.45|21184.42|21184.42|21186.49|21186.49|21184.25|21184.25|0
1649239820000|2022-04-06 10:10:20|21184.32|21184.32|21184.2|21184.2|21184.39|21184.39|21184.06|21184.06|0
1649239830000|2022-04-06 10:10:30|21184.27|21184.27|21184.45|21184.45|21184.45|21184.45|21184.27|21184.27|0
1649239840000|2022-04-06 10:10:40|21184.53|21184.53|21185.04|21185.04|21185.04|21185.04|21184.41|21184.41|0
1649239850000|2022-04-06 10:10:50|21185.09|21185.09|21185.38|21185.38|21185.5|21185.5|21185.09|21185.09|0
1649239860000|2022-04-06 10:11:00|21184.98|21184.98|21184.96|21184.96|21185.17|21185.17|21184.85|21184.85|0
1649239870000|2022-04-06 10:11:10|21185|21185|21184.93|21184.93|21185.03|21185.03|21184.92|21184.92|0
1649239880000|2022-04-06 10:11:20|21185.2|21185.2|21183.24|21183.24|21186.35|21186.35|21183.24|21183.24|0
1649239890000|2022-04-06 10:11:30|21182.79|21182.79|21170.87|21170.87|21182.79|21182.79|21170.61|21170.61|0
1649239900000|2022-04-06 10:11:40|21170.67|21170.67|21169.3|21169.3|21170.67|21170.67|21168.63|21168.63|0
1649239910000|2022-04-06 10:11:50|21169.37|21169.37|21168.9|21168.9|21169.57|21169.57|21168.75|21168.75|0
1649239920000|2022-04-06 10:12:00|21169.03|21169.03|21168.96|21168.96|21169.03|21169.03|21168.24|21168.24|0
1649239930000|2022-04-06 10:12:10|21169.16|21169.16|21168.7|21168.7|21169.28|21169.28|21168.51|21168.51|0
1649239940000|2022-04-06 10:12:20|21168.76|21168.76|21168.23|21168.23|21168.76|21168.76|21167.77|21167.77|0
1649239950000|2022-04-06 10:12:30|21168.16|21168.16|21169.49|21169.49|21169.49|21169.49|21168.16|21168.16|0
1649239960000|2022-04-06 10:12:40|21169.55|21169.55|21169.67|21169.67|21169.94|21169.94|21169.55|21169.55|0
1649239970000|2022-04-06 10:12:50|21169.56|21169.56|21164.38|21164.38|21169.56|21169.56|21164.32|21164.32|0
1649239980000|2022-04-06 10:13:00|21164.16|21164.16|21161.35|21161.35|21164.16|21164.16|21160.99|21160.99|0
1649239990000|2022-04-06 10:13:10|21161.17|21161.17|21161.74|21161.74|21162.14|21162.14|21161.17|21161.17|0
1649240000000|2022-04-06 10:13:20|21161.6|21161.6|21161.37|21161.37|21161.6|21161.6|21161.37|21161.37|0
1649240010000|2022-04-06 10:13:30|21161.54|21161.54|21161.34|21161.34|21161.62|21161.62|21161.34|21161.34|0
1649240020000|2022-04-06 10:13:40|21161.41|21161.41|21162.6|21162.6|21162.77|21162.77|21161.41|21161.41|0
1649240030000|2022-04-06 10:13:50|21162.64|21162.64|21162.87|21162.87|21162.87|21162.87|21162.4|21162.4|0
1649240040000|2022-04-06 10:14:00|21162.82|21162.82|21162.44|21162.44|21162.87|21162.87|21162.44|21162.44|0
1649240050000|2022-04-06 10:14:10|21162.19|21162.19|21162.05|21162.05|21162.27|21162.27|21162.05|21162.05|0
1649240060000|2022-04-06 10:14:20|21161.91|21161.91|21161.83|21161.83|21162.08|21162.08|21161.83|21161.83|0
1649240070000|2022-04-06 10:14:30|21161.77|21161.77|21161.78|21161.78|21162.07|21162.07|21161.67|21161.67|0
1649240080000|2022-04-06 10:14:40|21161.74|21161.74|21161.65|21161.65|21161.82|21161.82|21161.65|21161.65|0
1649240090000|2022-04-06 10:14:50|21161.86|21161.86|21162.08|21162.08|21162.22|21162.22|21161.86|21161.86|0
1649240100000|2022-04-06 10:15:00|21162.05|21162.05|21159.28|21159.28|21162.1|21162.1|21159.28|21159.28|0
1649240110000|2022-04-06 10:15:10|21159.22|21159.22|21159.27|21159.27|21159.41|21159.41|21158.83|21158.83|0
1649240120000|2022-04-06 10:15:20|21159.42|21159.42|21159.15|21159.15|21159.58|21159.58|21158.9|21158.9|0
1649240130000|2022-04-06 10:15:30|21158.98|21158.98|21158.68|21158.68|21159.05|21159.05|21158.54|21158.54|0
1649240140000|2022-04-06 10:15:40|21158.93|21158.93|21158.87|21158.87|21158.93|21158.93|21158.71|21158.71|0
1649240150000|2022-04-06 10:15:50|21158.9|21158.9|21160.49|21160.49|21160.49|21160.49|21158.9|21158.9|0
1649240160000|2022-04-06 10:16:00|21160.54|21160.54|21160.85|21160.85|21161.02|21161.02|21160.46|21160.46|0
1649240170000|2022-04-06 10:16:10|21160.67|21160.67|21161.1|21161.1|21161.49|21161.49|21160.5|21160.5|0
1649240180000|2022-04-06 10:16:20|21161.19|21161.19|21160.7|21160.7|21161.19|21161.19|21160.48|21160.48|0
1649240190000|2022-04-06 10:16:30|21160.65|21160.65|21161.3|21161.3|21161.34|21161.34|21160.65|21160.65|0
1649240200000|2022-04-06 10:16:40|21161.42|21161.42|21160.54|21160.54|21161.42|21161.42|21160.54|21160.54|0
1649240210000|2022-04-06 10:16:50|21160.6|21160.6|21160.31|21160.31|21160.6|21160.6|21160.31|21160.31|0
1649240220000|2022-04-06 10:17:00|21160.24|21160.24|21160.59|21160.59|21160.64|21160.64|21160.18|21160.18|0
1649240230000|2022-04-06 10:17:10|21160.57|21160.57|21160.65|21160.65|21160.76|21160.76|21160.43|21160.43|0
1649240240000|2022-04-06 10:17:20|21160.51|21160.51|21160.51|21160.51|21160.51|21160.51|21160.51|21160.51|0
1649240250000|2022-04-06 10:17:30|21160.44|21160.44|21160.09|21160.09|21160.44|21160.44|21159.92|21159.92|0
1649240260000|2022-04-06 10:17:40|21159.74|21159.74|21159.76|21159.76|21159.84|21159.84|21159.61|21159.61|0
1649240270000|2022-04-06 10:17:50|21159.82|21159.82|21160.27|21160.27|21160.35|21160.35|21159.82|21159.82|0
1649240280000|2022-04-06 10:18:00|21160.37|21160.37|21159.61|21159.61|21160.37|21160.37|21159.47|21159.47|0
1649240290000|2022-04-06 10:18:10|21159.5|21159.5|21159.5|21159.5|21159.59|21159.59|21159.4|21159.4|0
1649240300000|2022-04-06 10:18:20|21159.39|21159.39|21159.26|21159.26|21159.57|21159.57|21159.12|21159.12|0
1649240310000|2022-04-06 10:18:30|21159.17|21159.17|21160.33|21160.33|21160.59|21160.59|21159.17|21159.17|0
1649240320000|2022-04-06 10:18:40|21160.15|21160.15|21159.89|21159.89|21160.25|21160.25|21159.89|21159.89|0
1649240330000|2022-04-06 10:18:50|21159.8|21159.8|21159.41|21159.41|21159.87|21159.87|21159.41|21159.41|0
1649240340000|2022-04-06 10:19:00|21159.28|21159.28|21158.35|21158.35|21159.28|21159.28|21158.35|21158.35|0
1649240350000|2022-04-06 10:19:10|21158.73|21158.73|21159.94|21159.94|21159.94|21159.94|21158.73|21158.73|0
1649240360000|2022-04-06 10:19:20|21159.85|21159.85|21160.34|21160.34|21160.34|21160.34|21159.53|21159.53|0
1649240370000|2022-04-06 10:19:30|21160.3|21160.3|21160.39|21160.39|21160.39|21160.39|21160.14|21160.14|0
1649240380000|2022-04-06 10:19:40|21160.46|21160.46|21161.29|21161.29|21161.33|21161.33|21160.46|21160.46|0
1649240390000|2022-04-06 10:19:50|21161.36|21161.36|21161.21|21161.21|21161.41|21161.41|21161.21|21161.21|0
1649240400000|2022-04-06 10:20:00|21161.26|21161.26|21160.36|21160.36|21161.51|21161.51|21160.36|21160.36|0
1649240410000|2022-04-06 10:20:10|21160.17|21160.17|21160.09|21160.09|21160.17|21160.17|21159.86|21159.86|0
1649240420000|2022-04-06 10:20:20|21160.14|21160.14|21160.1|21160.1|21160.14|21160.14|21160.02|21160.02|0
1649240430000|2022-04-06 10:20:30|21160.05|21160.05|21159.86|21159.86|21160.05|21160.05|21159.67|21159.67|0
1649240440000|2022-04-06 10:20:40|21159.82|21159.82|21160.06|21160.06|21160.06|21160.06|21159.76|21159.76|0
1649240450000|2022-04-06 10:20:50|21159.94|21159.94|21160.06|21160.06|21160.23|21160.23|21159.81|21159.81|0
1649240460000|2022-04-06 10:21:00|21160.18|21160.18|21160.14|21160.14|21160.24|21160.24|21160.14|21160.14|0
1649240470000|2022-04-06 10:21:10|21160.18|21160.18|21159.89|21159.89|21160.18|21160.18|21159.89|21159.89|0
1649240480000|2022-04-06 10:21:20|21159.84|21159.84|21158.99|21158.99|21159.99|21159.99|21158.99|21158.99|0
1649240490000|2022-04-06 10:21:30|21158.82|21158.82|21157.86|21157.86|21158.82|21158.82|21157.86|21157.86|0
1649240500000|2022-04-06 10:21:40|21157.76|21157.76|21157.41|21157.41|21157.89|21157.89|21157.41|21157.41|0
1649240510000|2022-04-06 10:21:50|21157.28|21157.28|21157.31|21157.31|21157.33|21157.33|21157.24|21157.24|0
1649240520000|2022-04-06 10:22:00|21157.27|21157.27|21157.44|21157.44|21157.74|21157.74|21157.2|21157.2|0
1649240530000|2022-04-06 10:22:10|21156.72|21156.72|21157.03|21157.03|21157.03|21157.03|21156.72|21156.72|0
1649240540000|2022-04-06 10:22:20|21156.96|21156.96|21156.64|21156.64|21156.97|21156.97|21156.64|21156.64|0
1649240550000|2022-04-06 10:22:30|21156.55|21156.55|21156.2|21156.2|21156.55|21156.55|21156.2|21156.2|0
1649240560000|2022-04-06 10:22:40|21156.25|21156.25|21156.59|21156.59|21156.59|21156.59|21156.25|21156.25|0
1649240570000|2022-04-06 10:22:50|21156.74|21156.74|21156.83|21156.83|21156.86|21156.86|21156.74|21156.74|0
1649240580000|2022-04-06 10:23:00|21156.81|21156.81|21156.5|21156.5|21156.81|21156.81|21156.5|21156.5|0
1649240590000|2022-04-06 10:23:10|21156.44|21156.44|21156.81|21156.81|21156.81|21156.81|21156.44|21156.44|0
1649240600000|2022-04-06 10:23:20|21156.83|21156.83|21157.64|21157.64|21157.64|21157.64|21156.83|21156.83|0
1649240610000|2022-04-06 10:23:30|21157.93|21157.93|21157.61|21157.61|21158.09|21158.09|21157.61|21157.61|0
1649240620000|2022-04-06 10:23:40|21157.82|21157.82|21158.23|21158.23|21158.23|21158.23|21157.76|21157.76|0
1649240630000|2022-04-06 10:23:50|21158.3|21158.3|21158.49|21158.49|21158.54|21158.54|21158.3|21158.3|0
1649240640000|2022-04-06 10:24:00|21158.53|21158.53|21159.44|21159.44|21159.44|21159.44|21158.53|21158.53|0
1649240650000|2022-04-06 10:24:10|21159.59|21159.59|21159.9|21159.9|21159.9|21159.9|21159.43|21159.43|0
1649240660000|2022-04-06 10:24:20|21159.99|21159.99|21160.41|21160.41|21160.69|21160.69|21159.99|21159.99|0
1649240670000|2022-04-06 10:24:30|21160.3|21160.3|21160.54|21160.54|21160.57|21160.57|21160.16|21160.16|0
1649240680000|2022-04-06 10:24:40|21160.44|21160.44|21160.85|21160.85|21160.95|21160.95|21160.34|21160.34|0
1649240690000|2022-04-06 10:24:50|21160.92|21160.92|21161.14|21161.14|21161.14|21161.14|21160.92|21160.92|0
1649240700000|2022-04-06 10:25:00|21161.26|21161.26|21160.75|21160.75|21161.26|21161.26|21160.51|21160.51|0
1649240710000|2022-04-06 10:25:10|21160.64|21160.64|21160.71|21160.71|21160.77|21160.77|21160.64|21160.64|0
1649240720000|2022-04-06 10:25:20|21160.51|21160.51|21161.14|21161.14|21161.14|21161.14|21160.51|21160.51|0
1649240730000|2022-04-06 10:25:30|21161.08|21161.08|21160.41|21160.41|21161.26|21161.26|21160.41|21160.41|0
1649240740000|2022-04-06 10:25:40|21160.34|21160.34|21160.47|21160.47|21160.91|21160.91|21160.24|21160.24|0
1649240750000|2022-04-06 10:25:50|21160.4|21160.4|21160.45|21160.45|21160.45|21160.45|21160.25|21160.25|0
1649240760000|2022-04-06 10:26:00|21160.55|21160.55|21160.5|21160.5|21160.87|21160.87|21160.5|21160.5|0
1649240770000|2022-04-06 10:26:10|21160.4|21160.4|21160.38|21160.38|21160.9|21160.9|21160.38|21160.38|0
1649240780000|2022-04-06 10:26:20|21160.34|21160.34|21160.82|21160.82|21160.82|21160.82|21160.07|21160.07|0
1649240790000|2022-04-06 10:26:30|21160.88|21160.88|21161.11|21161.11|21161.11|21161.11|21160.87|21160.87|0
1649240800000|2022-04-06 10:26:40|21161.05|21161.05|21161.41|21161.41|21161.44|21161.44|21160.97|21160.97|0
1649240810000|2022-04-06 10:26:50|21161.27|21161.27|21161.45|21161.45|21161.45|21161.45|21160.97|21160.97|0
1649240820000|2022-04-06 10:27:00|21161.47|21161.47|21162.45|21162.45|21162.45|21162.45|21161.45|21161.45|0
1649240830000|2022-04-06 10:27:10|21162.74|21162.74|21162.86|21162.86|21162.86|21162.86|21162.72|21162.72|0
1649240840000|2022-04-06 10:27:20|21162.75|21162.75|21162.72|21162.72|21162.75|21162.75|21162.64|21162.64|0
1649240850000|2022-04-06 10:27:30|21162.85|21162.85|21162.47|21162.47|21162.85|21162.85|21162.43|21162.43|0
1649240860000|2022-04-06 10:27:40|21162.54|21162.54|21162.41|21162.41|21162.67|21162.67|21162.41|21162.41|0
1649240870000|2022-04-06 10:27:50|21162.56|21162.56|21163.04|21163.04|21163.04|21163.04|21162.56|21162.56|0
1649240880000|2022-04-06 10:28:00|21162.72|21162.72|21162.81|21162.81|21162.81|21162.81|21162.72|21162.72|0
1649240890000|2022-04-06 10:28:10|21162.76|21162.76|21164.32|21164.32|21164.42|21164.42|21162.76|21162.76|0
1649240900000|2022-04-06 10:28:20|21164.18|21164.18|21164.91|21164.91|21164.91|21164.91|21164.11|21164.11|0
1649240910000|2022-04-06 10:28:30|21165.06|21165.06|21165.92|21165.92|21166.07|21166.07|21165.06|21165.06|0
1649240920000|2022-04-06 10:28:40|21166.1|21166.1|21166.45|21166.45|21166.48|21166.48|21166.05|21166.05|0
1649240930000|2022-04-06 10:28:50|21166.32|21166.32|21166.5|21166.5|21166.91|21166.91|21166.32|21166.32|0
1649240940000|2022-04-06 10:29:00|21166.44|21166.44|21165.7|21165.7|21166.44|21166.44|21165.7|21165.7|0
1649240950000|2022-04-06 10:29:10|21165.77|21165.77|21166.08|21166.08|21166.21|21166.21|21165.77|21165.77|0
1649240960000|2022-04-06 10:29:20|21166.14|21166.14|21166.38|21166.38|21166.96|21166.96|21166.14|21166.14|0
1649240970000|2022-04-06 10:29:30|21166.52|21166.52|21166.53|21166.53|21166.88|21166.88|21166.52|21166.52|0
1649240980000|2022-04-06 10:29:40|21166.58|21166.58|21165.93|21165.93|21166.78|21166.78|21165.93|21165.93|0
1649240990000|2022-04-06 10:29:50|21166.04|21166.04|21165.8|21165.8|21166.12|21166.12|21165.8|21165.8|0
1649241000000|2022-04-06 10:30:00|21165.69|21165.69|21166.98|21166.98|21167.09|21167.09|21165.52|21165.52|0
1649241010000|2022-04-06 10:30:10|21167.05|21167.05|21165.8|21165.8|21167.17|21167.17|21165.8|21165.8|0
1649241020000|2022-04-06 10:30:20|21166.06|21166.06|21166.66|21166.66|21166.66|21166.66|21166.06|21166.06|0
1649241030000|2022-04-06 10:30:30|21166.72|21166.72|21166.96|21166.96|21167|21167|21166.67|21166.67|0
1649241040000|2022-04-06 10:30:40|21166.91|21166.91|21166.99|21166.99|21166.99|21166.99|21166.91|21166.91|0
1649241050000|2022-04-06 10:30:50|21167.07|21167.07|21166.68|21166.68|21167.07|21167.07|21166.68|21166.68|0
1649241060000|2022-04-06 10:31:00|21166.75|21166.75|21165.35|21165.35|21166.75|21166.75|21165.35|21165.35|0
1649241070000|2022-04-06 10:31:10|21165.32|21165.32|21164.53|21164.53|21165.32|21165.32|21164.53|21164.53|0
1649241080000|2022-04-06 10:31:20|21164.52|21164.52|21163.16|21163.16|21164.52|21164.52|21163.12|21163.12|0
1649241090000|2022-04-06 10:31:30|21163.04|21163.04|21162.91|21162.91|21163.04|21163.04|21162.85|21162.85|0
1649241100000|2022-04-06 10:31:40|21162.84|21162.84|21162.63|21162.63|21162.84|21162.84|21162.5|21162.5|0
1649241110000|2022-04-06 10:31:50|21162.77|21162.77|21162.67|21162.67|21162.77|21162.77|21162.67|21162.67|0
1649241120000|2022-04-06 10:32:00|21162.88|21162.88|21162.86|21162.86|21162.91|21162.91|21162.83|21162.83|0
1649241130000|2022-04-06 10:32:10|21162.79|21162.79|21162.79|21162.79|21162.79|21162.79|21162.79|21162.79|0
1649241140000|2022-04-06 10:32:20|21162.72|21162.72|21162.95|21162.95|21163.17|21163.17|21162.72|21162.72|0
1649241150000|2022-04-06 10:32:30|21162.9|21162.9|21163.19|21163.19|21163.19|21163.19|21162.9|21162.9|0
1649241160000|2022-04-06 10:32:40|21163.24|21163.24|21163.45|21163.45|21163.54|21163.54|21163.24|21163.24|0
1649241170000|2022-04-06 10:32:50|21163.41|21163.41|21163.26|21163.26|21163.76|21163.76|21163.26|21163.26|0
1649241180000|2022-04-06 10:33:00|21163.22|21163.22|21163.69|21163.69|21163.69|21163.69|21163.22|21163.22|0
1649241190000|2022-04-06 10:33:10|21163.78|21163.78|21164.22|21164.22|21164.3|21164.3|21163.78|21163.78|0
1649241200000|2022-04-06 10:33:20|21164.4|21164.4|21164.15|21164.15|21164.4|21164.4|21164.07|21164.07|0
1649241210000|2022-04-06 10:33:30|21164.23|21164.23|21164.6|21164.6|21164.6|21164.6|21164.07|21164.07|0
1649241220000|2022-04-06 10:33:40|21164.94|21164.94|21164.85|21164.85|21164.95|21164.95|21164.77|21164.77|0
1649241230000|2022-04-06 10:33:50|21164.92|21164.92|21165.06|21165.06|21165.06|21165.06|21164.77|21164.77|0
1649241240000|2022-04-06 10:34:00|21165.19|21165.19|21164.55|21164.55|21165.28|21165.28|21164.55|21164.55|0
1649241250000|2022-04-06 10:34:10|21164.4|21164.4|21164.05|21164.05|21164.48|21164.48|21163.93|21163.93|0
1649241260000|2022-04-06 10:34:20|21163.99|21163.99|21163.79|21163.79|21163.99|21163.99|21163.65|21163.65|0
1649241270000|2022-04-06 10:34:30|21163.83|21163.83|21163.93|21163.93|21164|21164|21163.78|21163.78|0
1649241280000|2022-04-06 10:34:40|21163.97|21163.97|21164.02|21164.02|21164.02|21164.02|21163.91|21163.91|0
1649241290000|2022-04-06 10:34:50|21163.98|21163.98|21163.8|21163.8|21164.05|21164.05|21163.8|21163.8|0
1649241300000|2022-04-06 10:35:00|21164.09|21164.09|21164.19|21164.19|21164.26|21164.26|21163.81|21163.81|0
1649241310000|2022-04-06 10:35:10|21164.1|21164.1|21164.28|21164.28|21164.28|21164.28|21164.1|21164.1|0
1649241320000|2022-04-06 10:35:20|21164.39|21164.39|21164.6|21164.6|21165.12|21165.12|21164.36|21164.36|0
1649241330000|2022-04-06 10:35:30|21164.49|21164.49|21164.41|21164.41|21164.49|21164.49|21164.35|21164.35|0
1649241340000|2022-04-06 10:35:40|21164.46|21164.46|21164.58|21164.58|21164.78|21164.78|21164.21|21164.21|0
1649241350000|2022-04-06 10:35:50|21164.11|21164.11|21164.44|21164.44|21164.48|21164.48|21164|21164|0
1649241360000|2022-04-06 10:36:00|21164.37|21164.37|21164.31|21164.31|21164.96|21164.96|21164.31|21164.31|0
1649241370000|2022-04-06 10:36:10|21164.35|21164.35|21165.46|21165.46|21165.61|21165.61|21164.35|21164.35|0
1649241380000|2022-04-06 10:36:20|21165.53|21165.53|21165.74|21165.74|21165.74|21165.74|21165.53|21165.53|0
1649241390000|2022-04-06 10:36:30|21165.48|21165.48|21165.25|21165.25|21165.48|21165.48|21165.11|21165.11|0
1649241400000|2022-04-06 10:36:40|21165.3|21165.3|21165.27|21165.27|21165.3|21165.3|21165.27|21165.27|0
1649241410000|2022-04-06 10:36:50|21165.42|21165.42|21165.21|21165.21|21165.42|21165.42|21164.9|21164.9|0
1649241420000|2022-04-06 10:37:00|21165.25|21165.25|21165.88|21165.88|21166.19|21166.19|21165.25|21165.25|0
1649241430000|2022-04-06 10:37:10|21165.84|21165.84|21166.36|21166.36|21166.36|21166.36|21165.35|21165.35|0
1649241440000|2022-04-06 10:37:20|21166.3|21166.3|21167.19|21167.19|21167.19|21167.19|21166.25|21166.25|0
1649241450000|2022-04-06 10:37:30|21167.05|21167.05|21166.55|21166.55|21167.05|21167.05|21166.55|21166.55|0
1649241460000|2022-04-06 10:37:40|21166.58|21166.58|21166.51|21166.51|21166.81|21166.81|21166.23|21166.23|0
1649241470000|2022-04-06 10:37:50|21166.47|21166.47|21165.96|21165.96|21166.47|21166.47|21165.9|21165.9|0
1649241480000|2022-04-06 10:38:00|21165.51|21165.51|21165.97|21165.97|21165.97|21165.97|21165.51|21165.51|0
1649241490000|2022-04-06 10:38:10|21165.9|21165.9|21165.91|21165.91|21166.03|21166.03|21165.55|21165.55|0
1649241500000|2022-04-06 10:38:20|21166.03|21166.03|21166.12|21166.12|21166.12|21166.12|21165.85|21165.85|0
1649241510000|2022-04-06 10:38:30|21166.25|21166.25|21166.61|21166.61|21167.47|21167.47|21166.25|21166.25|0
1649241520000|2022-04-06 10:38:40|21166.54|21166.54|21166.55|21166.55|21166.55|21166.55|21166.46|21166.46|0
1649241530000|2022-04-06 10:38:50|21166.44|21166.44|21166.17|21166.17|21166.64|21166.64|21166.17|21166.17|0
1649241540000|2022-04-06 10:39:00|21166.21|21166.21|21166.6|21166.6|21166.75|21166.75|21166.17|21166.17|0
1649241550000|2022-04-06 10:39:10|21166.67|21166.67|21166.78|21166.78|21166.78|21166.78|21166.57|21166.57|0
1649241560000|2022-04-06 10:39:20|21166.89|21166.89|21166.64|21166.64|21166.89|21166.89|21166.54|21166.54|0
1649241570000|2022-04-06 10:39:30|21166.71|21166.71|21166.19|21166.19|21166.71|21166.71|21166.19|21166.19|0
1649241580000|2022-04-06 10:39:40|21166.3|21166.3|21166.6|21166.6|21166.6|21166.6|21166.23|21166.23|0
1649241590000|2022-04-06 10:39:50|21166.56|21166.56|21167.9|21167.9|21168.04|21168.04|21166.56|21166.56|0
1649241600000|2022-04-06 10:40:00|21167.75|21167.75|21167.78|21167.78|21167.84|21167.84|21167.67|21167.67|0
1649241610000|2022-04-06 10:40:10|21168.07|21168.07|21167.93|21167.93|21168.07|21168.07|21167.67|21167.67|0
1649241620000|2022-04-06 10:40:20|21167.99|21167.99|21167.96|21167.96|21167.99|21167.99|21167.96|21167.96|0
1649241630000|2022-04-06 10:40:30|21168.06|21168.06|21167.82|21167.82|21168.09|21168.09|21167.82|21167.82|0
1649241640000|2022-04-06 10:40:40|21167.52|21167.52|21164.42|21164.42|21167.64|21167.64|21164.39|21164.39|0
1649241650000|2022-04-06 10:40:50|21164.37|21164.37|21163.35|21163.35|21164.37|21164.37|21163.23|21163.23|0
1649241660000|2022-04-06 10:41:00|21163.26|21163.26|21163.02|21163.02|21163.26|21163.26|21162.97|21162.97|0
1649241670000|2022-04-06 10:41:10|21162.97|21162.97|21162.43|21162.43|21162.97|21162.97|21162.25|21162.25|0
1649241680000|2022-04-06 10:41:20|21162.54|21162.54|21161.46|21161.46|21162.54|21162.54|21161.46|21161.46|0
1649241690000|2022-04-06 10:41:30|21161.54|21161.54|21161.29|21161.29|21161.54|21161.54|21161.26|21161.26|0
1649241700000|2022-04-06 10:41:40|21161.18|21161.18|21160.54|21160.54|21161.43|21161.43|21160.54|21160.54|0
1649241710000|2022-04-06 10:41:50|21160.63|21160.63|21159.95|21159.95|21160.78|21160.78|21159.95|21159.95|0
1649241720000|2022-04-06 10:42:00|21159.88|21159.88|21159.18|21159.18|21159.88|21159.88|21159.18|21159.18|0
1649241730000|2022-04-06 10:42:10|21159.25|21159.25|21159.83|21159.83|21159.98|21159.98|21159.25|21159.25|0
1649241740000|2022-04-06 10:42:20|21160.03|21160.03|21159.96|21159.96|21160.03|21160.03|21159.75|21159.75|0
1649241750000|2022-04-06 10:42:30|21160.03|21160.03|21160.48|21160.48|21160.62|21160.62|21159.95|21159.95|0
1649241760000|2022-04-06 10:42:40|21160.4|21160.4|21160.27|21160.27|21160.4|21160.4|21160.17|21160.17|0
1649241770000|2022-04-06 10:42:50|21160.23|21160.23|21160.14|21160.14|21160.23|21160.23|21160.14|21160.14|0
1649241780000|2022-04-06 10:43:00|21160.2|21160.2|21159.65|21159.65|21160.3|21160.3|21159.65|21159.65|0
1649241790000|2022-04-06 10:43:10|21159.79|21159.79|21159.47|21159.47|21159.79|21159.79|21159.42|21159.42|0
1649241800000|2022-04-06 10:43:20|21159.49|21159.49|21159.13|21159.13|21159.52|21159.52|21159.1|21159.1|0
1649241810000|2022-04-06 10:43:30|21159.16|21159.16|21159.72|21159.72|21159.81|21159.81|21159.16|21159.16|0
1649241820000|2022-04-06 10:43:40|21159.88|21159.88|21159.98|21159.98|21159.98|21159.98|21159.47|21159.47|0
1649241830000|2022-04-06 10:43:50|21159.94|21159.94|21159.52|21159.52|21160.01|21160.01|21159.52|21159.52|0
1649241840000|2022-04-06 10:44:00|21159.56|21159.56|21159.55|21159.55|21159.68|21159.68|21159.37|21159.37|0
1649241850000|2022-04-06 10:44:10|21159.43|21159.43|21158.55|21158.55|21159.43|21159.43|21158.55|21158.55|0
1649241860000|2022-04-06 10:44:20|21158.6|21158.6|21158.96|21158.96|21159.16|21159.16|21158.55|21158.55|0
1649241870000|2022-04-06 10:44:30|21159.08|21159.08|21159.16|21159.16|21159.16|21159.16|21159.03|21159.03|0
1649241880000|2022-04-06 10:44:40|21159.04|21159.04|21158.74|21158.74|21159.04|21159.04|21158.62|21158.62|0
1649241890000|2022-04-06 10:44:50|21158.77|21158.77|21158.65|21158.65|21158.86|21158.86|21158.61|21158.61|0
1649241900000|2022-04-06 10:45:00|21158.38|21158.38|21157.43|21157.43|21158.38|21158.38|21157.27|21157.27|0
1649241910000|2022-04-06 10:45:10|21157.32|21157.32|21156.95|21156.95|21157.32|21157.32|21156.8|21156.8|0
1649241920000|2022-04-06 10:45:20|21156.87|21156.87|21157.04|21157.04|21157.04|21157.04|21156.71|21156.71|0
1649241930000|2022-04-06 10:45:30|21156.71|21156.71|21156.34|21156.34|21156.71|21156.71|21155.91|21155.91|0
1649241940000|2022-04-06 10:45:40|21156.4|21156.4|21156.15|21156.15|21156.4|21156.4|21156.15|21156.15|0
1649241950000|2022-04-06 10:45:50|21156.24|21156.24|21156.17|21156.17|21156.54|21156.54|21156.14|21156.14|0
1649241960000|2022-04-06 10:46:00|21156.05|21156.05|21155.55|21155.55|21156.17|21156.17|21155.55|21155.55|0
1649241970000|2022-04-06 10:46:10|21155.67|21155.67|21155.67|21155.67|21155.67|21155.67|21155.67|21155.67|0
1649241980000|2022-04-06 10:46:20|21155.77|21155.77|21156.1|21156.1|21156.1|21156.1|21155.77|21155.77|0
1649241990000|2022-04-06 10:46:30|21156|21156|21155.05|21155.05|21156|21156|21155|21155|0
1649242000000|2022-04-06 10:46:40|21154.99|21154.99|21155.76|21155.76|21155.76|21155.76|21154.85|21154.85|0
1649242010000|2022-04-06 10:46:50|21155.63|21155.63|21154.23|21154.23|21155.63|21155.63|21154.23|21154.23|0
1649242020000|2022-04-06 10:47:00|21154.2|21154.2|21153.81|21153.81|21154.2|21154.2|21153.66|21153.66|0
1649242030000|2022-04-06 10:47:10|21153.87|21153.87|21154.24|21154.24|21154.24|21154.24|21153.78|21153.78|0
1649242040000|2022-04-06 10:47:20|21154.28|21154.28|21153.59|21153.59|21154.28|21154.28|21153.55|21153.55|0
1649242050000|2022-04-06 10:47:30|21153.64|21153.64|21153.25|21153.25|21153.8|21153.8|21153.25|21153.25|0
1649242060000|2022-04-06 10:47:40|21153.35|21153.35|21152.95|21152.95|21153.39|21153.39|21152.74|21152.74|0
1649242070000|2022-04-06 10:47:50|21152.73|21152.73|21152.62|21152.62|21152.79|21152.79|21152.62|21152.62|0
1649242080000|2022-04-06 10:48:00|21152.56|21152.56|21151.93|21151.93|21152.63|21152.63|21151.93|21151.93|0
1649242090000|2022-04-06 10:48:10|21152.01|21152.01|21151.65|21151.65|21152.23|21152.23|21151.65|21151.65|0
1649242100000|2022-04-06 10:48:20|21151.62|21151.62|21151.6|21151.6|21151.62|21151.62|21151.5|21151.5|0
1649242110000|2022-04-06 10:48:30|21151.62|21151.62|21151.82|21151.82|21151.88|21151.88|21151.62|21151.62|0
1649242120000|2022-04-06 10:48:40|21151.78|21151.78|21151.68|21151.68|21151.87|21151.87|21151.59|21151.59|0
1649242130000|2022-04-06 10:48:50|21151.65|21151.65|21151.08|21151.08|21151.65|21151.65|21151.03|21151.03|0
1649242140000|2022-04-06 10:49:00|21150.93|21150.93|21150.96|21150.96|21150.98|21150.98|21150.82|21150.82|0
1649242150000|2022-04-06 10:49:10|21150.86|21150.86|21150.6|21150.6|21150.98|21150.98|21150.59|21150.59|0
1649242160000|2022-04-06 10:49:20|21150.73|21150.73|21150.28|21150.28|21150.73|21150.73|21150.23|21150.23|0
1649242170000|2022-04-06 10:49:30|21150.51|21150.51|21149.33|21149.33|21150.8|21150.8|21149.33|21149.33|0
1649242180000|2022-04-06 10:49:40|21149.28|21149.28|21149.48|21149.48|21149.85|21149.85|21149.19|21149.19|0
1649242190000|2022-04-06 10:49:50|21149.34|21149.34|21149.27|21149.27|21149.34|21149.34|21149.08|21149.08|0
1649242200000|2022-04-06 10:50:00|21149.31|21149.31|21149.64|21149.64|21149.64|21149.64|21149.09|21149.09|0
1649242210000|2022-04-06 10:50:10|21149.59|21149.59|21148.24|21148.24|21149.67|21149.67|21148|21148|0
1649242220000|2022-04-06 10:50:20|21148.17|21148.17|21146.73|21146.73|21148.34|21148.34|21146.73|21146.73|0
1649242230000|2022-04-06 10:50:30|21146.68|21146.68|21146.62|21146.62|21146.83|21146.83|21146.62|21146.62|0
1649242240000|2022-04-06 10:50:40|21146.56|21146.56|21146.6|21146.6|21146.98|21146.98|21146.56|21146.56|0
1649242250000|2022-04-06 10:50:50|21146.67|21146.67|21146.83|21146.83|21146.83|21146.83|21146.62|21146.62|0
1649242260000|2022-04-06 10:51:00|21146.79|21146.79|21147.08|21147.08|21147.35|21147.35|21146.69|21146.69|0
1649242270000|2022-04-06 10:51:10|21147.12|21147.12|21147.14|21147.14|21147.31|21147.31|21146.9|21146.9|0
1649242280000|2022-04-06 10:51:20|21147.09|21147.09|21147.01|21147.01|21147.11|21147.11|21147.01|21147.01|0
1649242290000|2022-04-06 10:51:30|21146.96|21146.96|21147.26|21147.26|21147.26|21147.26|21146.96|21146.96|0
1649242300000|2022-04-06 10:51:40|21147.17|21147.17|21146.87|21146.87|21147.31|21147.31|21146.48|21146.48|0
1649242310000|2022-04-06 10:51:50|21146.81|21146.81|21146.57|21146.57|21146.81|21146.81|21146.57|21146.57|0
1649242320000|2022-04-06 10:52:00|21146.54|21146.54|21146.46|21146.46|21146.54|21146.54|21146.46|21146.46|0
1649242330000|2022-04-06 10:52:10|21146.49|21146.49|21146.84|21146.84|21146.84|21146.84|21146.49|21146.49|0
1649242340000|2022-04-06 10:52:20|21146.81|21146.81|21146.66|21146.66|21146.81|21146.81|21146.66|21146.66|0
1649242350000|2022-04-06 10:52:30|21146.6|21146.6|21145.94|21145.94|21146.6|21146.6|21145.74|21145.74|0
1649242360000|2022-04-06 10:52:40|21146.33|21146.33|21146.3|21146.3|21146.36|21146.36|21146.2|21146.2|0
1649242370000|2022-04-06 10:52:50|21146.53|21146.53|21145.94|21145.94|21146.53|21146.53|21145.94|21145.94|0
1649242380000|2022-04-06 10:53:00|21145.75|21145.75|21145.26|21145.26|21145.85|21145.85|21145.26|21145.26|0
1649242390000|2022-04-06 10:53:10|21145.13|21145.13|21144.81|21144.81|21145.19|21145.19|21144.73|21144.73|0
1649242400000|2022-04-06 10:53:20|21144.71|21144.71|21144.31|21144.31|21144.81|21144.81|21144.31|21144.31|0
1649242410000|2022-04-06 10:53:30|21144.2|21144.2|21143.65|21143.65|21144.37|21144.37|21143.62|21143.62|0
1649242420000|2022-04-06 10:53:40|21143.59|21143.59|21143.79|21143.79|21143.79|21143.79|21143.56|21143.56|0
1649242430000|2022-04-06 10:53:50|21143.65|21143.65|21143.82|21143.82|21143.93|21143.93|21143.65|21143.65|0
1649242440000|2022-04-06 10:54:00|21143.72|21143.72|21143.92|21143.92|21143.92|21143.92|21143.65|21143.65|0
1649242450000|2022-04-06 10:54:10|21144.03|21144.03|21144.37|21144.37|21144.5|21144.5|21144.03|21144.03|0
1649242460000|2022-04-06 10:54:20|21144.44|21144.44|21144.78|21144.78|21144.89|21144.89|21144.44|21144.44|0
1649242470000|2022-04-06 10:54:30|21144.73|21144.73|21144.41|21144.41|21144.84|21144.84|21144.36|21144.36|0
1649242480000|2022-04-06 10:54:40|21144.1|21144.1|21144.47|21144.47|21144.53|21144.53|21144.05|21144.05|0
1649242490000|2022-04-06 10:54:50|21144.51|21144.51|21144.51|21144.51|21144.6|21144.6|21144.38|21144.38|0
1649242500000|2022-04-06 10:55:00|21143.62|21143.62|21143.77|21143.77|21144.65|21144.65|21143.62|21143.62|0
1649242510000|2022-04-06 10:55:10|21143.95|21143.95|21143.53|21143.53|21143.95|21143.95|21143.48|21143.48|0
1649242520000|2022-04-06 10:55:20|21143.49|21143.49|21144.4|21144.4|21144.44|21144.44|21143.49|21143.49|0
1649242530000|2022-04-06 10:55:30|21144.27|21144.27|21143.42|21143.42|21144.27|21144.27|21143.42|21143.42|0
1649242540000|2022-04-06 10:55:40|21143.49|21143.49|21143.58|21143.58|21143.58|21143.58|21143.31|21143.31|0
1649242550000|2022-04-06 10:55:50|21144.09|21144.09|21143.27|21143.27|21144.16|21144.16|21143.27|21143.27|0
1649242560000|2022-04-06 10:56:00|21143.2|21143.2|21143.15|21143.15|21143.22|21143.22|21143.09|21143.09|0
1649242570000|2022-04-06 10:56:10|21143.44|21143.44|21143.33|21143.33|21143.58|21143.58|21143.33|21143.33|0
1649242580000|2022-04-06 10:56:20|21143.55|21143.55|21143.1|21143.1|21143.55|21143.55|21142.92|21142.92|0
1649242590000|2022-04-06 10:56:30|21143.01|21143.01|21142.82|21142.82|21143.15|21143.15|21142.8|21142.8|0
1649242600000|2022-04-06 10:56:40|21142.7|21142.7|21142.85|21142.85|21143.14|21143.14|21142.7|21142.7|0
1649242610000|2022-04-06 10:56:50|21142.83|21142.83|21142.61|21142.61|21142.87|21142.87|21142.61|21142.61|0
1649242620000|2022-04-06 10:57:00|21142.68|21142.68|21142.53|21142.53|21142.72|21142.72|21142.45|21142.45|0
1649242630000|2022-04-06 10:57:10|21142.71|21142.71|21142.82|21142.82|21142.82|21142.82|21142.64|21142.64|0
1649242640000|2022-04-06 10:57:20|21142.75|21142.75|21142.89|21142.89|21143.44|21143.44|21142.75|21142.75|0
1649242650000|2022-04-06 10:57:30|21142.78|21142.78|21142.64|21142.64|21142.78|21142.78|21142.58|21142.58|0
1649242660000|2022-04-06 10:57:40|21142.55|21142.55|21141.78|21141.78|21142.55|21142.55|21141.78|21141.78|0
1649242670000|2022-04-06 10:57:50|21141.88|21141.88|21142.55|21142.55|21142.61|21142.61|21141.88|21141.88|0
1649242680000|2022-04-06 10:58:00|21142.6|21142.6|21142.63|21142.63|21142.78|21142.78|21142.54|21142.54|0
1649242690000|2022-04-06 10:58:10|21142.52|21142.52|21141.82|21141.82|21142.52|21142.52|21141.76|21141.76|0
1649242700000|2022-04-06 10:58:20|21141.74|21141.74|21141.35|21141.35|21141.76|21141.76|21141.32|21141.32|0
1649242710000|2022-04-06 10:58:30|21141.24|21141.24|21141.79|21141.79|21141.79|21141.79|21141.24|21141.24|0
1649242720000|2022-04-06 10:58:40|21141.82|21141.82|21141.67|21141.67|21142.06|21142.06|21141.61|21141.61|0
1649242730000|2022-04-06 10:58:50|21141.15|21141.15|21141.82|21141.82|21141.82|21141.82|21140.97|21140.97|0
1649242740000|2022-04-06 10:59:00|21141.59|21141.59|21141.91|21141.91|21141.92|21141.92|21141.54|21141.54|0
1649242750000|2022-04-06 10:59:10|21141.98|21141.98|21142.32|21142.32|21142.32|21142.32|21141.98|21141.98|0
1649242760000|2022-04-06 10:59:20|21142.26|21142.26|21141.28|21141.28|21142.26|21142.26|21141.28|21141.28|0
1649242770000|2022-04-06 10:59:30|21141.33|21141.33|21141.18|21141.18|21141.33|21141.33|21140.79|21140.79|0
1649242780000|2022-04-06 10:59:40|21141.04|21141.04|21141.29|21141.29|21141.29|21141.29|21140.98|21140.98|0
1649242790000|2022-04-06 10:59:50|21141.38|21141.38|21141.22|21141.22|21141.49|21141.49|21141.14|21141.14|0
1649242800000|2022-04-06 11:00:00|21141.32|21141.32|21142.3|21142.3|21142.3|21142.3|21141.32|21141.32|0
1649242810000|2022-04-06 11:00:10|21142.19|21142.19|21140.03|21140.03|21142.19|21142.19|21139.98|21139.98|0
1649242820000|2022-04-06 11:00:20|21140.33|21140.33|21140.49|21140.49|21140.58|21140.58|21140.16|21140.16|0
1649242830000|2022-04-06 11:00:30|21140.56|21140.56|21140.45|21140.45|21140.56|21140.56|21140.1|21140.1|0
1649242840000|2022-04-06 11:00:40|21140.39|21140.39|21140.51|21140.51|21140.58|21140.58|21140.39|21140.39|0
1649242850000|2022-04-06 11:00:50|21140.67|21140.67|21140.31|21140.31|21140.69|21140.69|21140.31|21140.31|0
1649242860000|2022-04-06 11:01:00|21140.38|21140.38|21140.59|21140.59|21140.59|21140.59|21140.38|21140.38|0
1649242870000|2022-04-06 11:01:10|21140.75|21140.75|21140.83|21140.83|21140.83|21140.83|21140.57|21140.57|0
1649242880000|2022-04-06 11:01:20|21140.88|21140.88|21140.85|21140.85|21140.9|21140.9|21140.83|21140.83|0
1649242890000|2022-04-06 11:01:30|21140.8|21140.8|21140.95|21140.95|21141.08|21141.08|21140.74|21140.74|0
1649242900000|2022-04-06 11:01:40|21140.86|21140.86|21139.66|21139.66|21140.86|21140.86|21139.66|21139.66|0
1649242910000|2022-04-06 11:01:50|21139.77|21139.77|21139.72|21139.72|21139.77|21139.77|21139.72|21139.72|0
1649242920000|2022-04-06 11:02:00|21139.67|21139.67|21139.55|21139.55|21139.86|21139.86|21139.47|21139.47|0
1649242930000|2022-04-06 11:02:10|21139.47|21139.47|21139.37|21139.37|21139.67|21139.67|21139.15|21139.15|0
1649242940000|2022-04-06 11:02:20|21139.44|21139.44|21139.22|21139.22|21139.44|21139.44|21138.96|21138.96|0
1649242950000|2022-04-06 11:02:30|21139.28|21139.28|21137.81|21137.81|21139.31|21139.31|21137.81|21137.81|0
1649242960000|2022-04-06 11:02:40|21137.84|21137.84|21137|21137|21137.84|21137.84|21137|21137|0
1649242970000|2022-04-06 11:02:50|21136.92|21136.92|21136.78|21136.78|21136.92|21136.92|21136.65|21136.65|0
1649242980000|2022-04-06 11:03:00|21136.76|21136.76|21136.7|21136.7|21136.89|21136.89|21136.63|21136.63|0
1649242990000|2022-04-06 11:03:10|21136.53|21136.53|21136.35|21136.35|21136.71|21136.71|21136.28|21136.28|0
1649243000000|2022-04-06 11:03:20|21136.41|21136.41|21137.1|21137.1|21137.14|21137.14|21136.27|21136.27|0
1649243010000|2022-04-06 11:03:30|21137.22|21137.22|21137.58|21137.58|21137.61|21137.61|21137.2|21137.2|0
1649243020000|2022-04-06 11:03:40|21137.65|21137.65|21137.29|21137.29|21137.65|21137.65|21137.23|21137.23|0
1649243030000|2022-04-06 11:03:50|21137.18|21137.18|21137.05|21137.05|21137.71|21137.71|21137.05|21137.05|0
1649243040000|2022-04-06 11:04:00|21137.2|21137.2|21136.81|21136.81|21137.34|21137.34|21136.81|21136.81|0
1649243050000|2022-04-06 11:04:10|21136.75|21136.75|21136.8|21136.8|21136.8|21136.8|21136.7|21136.7|0
1649243060000|2022-04-06 11:04:20|21136.98|21136.98|21137|21137|21137.35|21137.35|21136.98|21136.98|0
1649243070000|2022-04-06 11:04:30|21137.04|21137.04|21136.86|21136.86|21137.04|21137.04|21136.86|21136.86|0
1649243080000|2022-04-06 11:04:40|21136.81|21136.81|21137.22|21137.22|21137.44|21137.44|21136.81|21136.81|0
1649243090000|2022-04-06 11:04:50|21137.82|21137.82|21135.98|21135.98|21137.82|21137.82|21135.98|21135.98|0
1649243100000|2022-04-06 11:05:00|21135.88|21135.88|21134.95|21134.95|21135.94|21135.94|21134.95|21134.95|0
1649243110000|2022-04-06 11:05:10|21135|21135|21134.92|21134.92|21135|21135|21134.49|21134.49|0
1649243120000|2022-04-06 11:05:20|21134.84|21134.84|21134.09|21134.09|21134.84|21134.84|21134.09|21134.09|0
1649243130000|2022-04-06 11:05:30|21133.98|21133.98|21134.03|21134.03|21134.24|21134.24|21133.68|21133.68|0
1649243140000|2022-04-06 11:05:40|21133.99|21133.99|21133.03|21133.03|21133.99|21133.99|21133.03|21133.03|0
1649243150000|2022-04-06 11:05:50|21132.99|21132.99|21132.39|21132.39|21133.16|21133.16|21132.39|21132.39|0
1649243160000|2022-04-06 11:06:00|21132.37|21132.37|21131.08|21131.08|21132.37|21132.37|21131.08|21131.08|0
1649243170000|2022-04-06 11:06:10|21131.15|21131.15|21130.32|21130.32|21131.15|21131.15|21130.32|21130.32|0
1649243180000|2022-04-06 11:06:20|21130.43|21130.43|21130.3|21130.3|21130.45|21130.45|21130.3|21130.3|0
1649243190000|2022-04-06 11:06:30|21130.22|21130.22|21129.54|21129.54|21130.22|21130.22|21129.54|21129.54|0
1649243200000|2022-04-06 11:06:40|21129.52|21129.52|21128.99|21128.99|21129.52|21129.52|21128.92|21128.92|0
1649243210000|2022-04-06 11:06:50|21129.59|21129.59|21129.43|21129.43|21129.65|21129.65|21129.35|21129.35|0
1649243220000|2022-04-06 11:07:00|21129.38|21129.38|21129.04|21129.04|21129.49|21129.49|21129|21129|0
1649243230000|2022-04-06 11:07:10|21128.92|21128.92|21128.38|21128.38|21129|21129|21128.38|21128.38|0
1649243240000|2022-04-06 11:07:20|21128.32|21128.32|21128.08|21128.08|21128.46|21128.46|21128.06|21128.06|0
1649243250000|2022-04-06 11:07:30|21128.11|21128.11|21127.93|21127.93|21128.11|21128.11|21127.86|21127.86|0
1649243260000|2022-04-06 11:07:40|21127.79|21127.79|21127.74|21127.74|21127.85|21127.85|21127.69|21127.69|0
1649243270000|2022-04-06 11:07:50|21127.61|21127.61|21128.24|21128.24|21128.24|21128.24|21127.61|21127.61|0
1649243280000|2022-04-06 11:08:00|21128.18|21128.18|21127.48|21127.48|21128.18|21128.18|21127.48|21127.48|0
1649243290000|2022-04-06 11:08:10|21127.44|21127.44|21127.74|21127.74|21127.74|21127.74|21127.44|21127.44|0
1649243300000|2022-04-06 11:08:20|21127.93|21127.93|21127.65|21127.65|21127.93|21127.93|21127.65|21127.65|0
1649243310000|2022-04-06 11:08:30|21127.71|21127.71|21127.36|21127.36|21127.98|21127.98|21127.36|21127.36|0
1649243320000|2022-04-06 11:08:40|21127.28|21127.28|21126.67|21126.67|21127.28|21127.28|21126.67|21126.67|0
1649243330000|2022-04-06 11:08:50|21126.53|21126.53|21126.37|21126.37|21126.53|21126.53|21126.37|21126.37|0
1649243340000|2022-04-06 11:09:00|21126.4|21126.4|21126.73|21126.73|21126.77|21126.77|21126.4|21126.4|0
1649243350000|2022-04-06 11:09:10|21126.76|21126.76|21126.99|21126.99|21127.18|21127.18|21126.51|21126.51|0
1649243360000|2022-04-06 11:09:20|21126.92|21126.92|21126.68|21126.68|21127.1|21127.1|21126.53|21126.53|0
1649243370000|2022-04-06 11:09:30|21126.72|21126.72|21126.8|21126.8|21127.24|21127.24|21126.72|21126.72|0
1649243380000|2022-04-06 11:09:40|21126.78|21126.78|21126.15|21126.15|21126.78|21126.78|21125.86|21125.86|0
1649243390000|2022-04-06 11:09:50|21125.99|21125.99|21125.72|21125.72|21126.44|21126.44|21125.72|21125.72|0
1649243400000|2022-04-06 11:10:00|21125.54|21125.54|21124.54|21124.54|21125.61|21125.61|21124.54|21124.54|0
1649243410000|2022-04-06 11:10:10|21124.42|21124.42|21123.74|21123.74|21124.42|21124.42|21123.58|21123.58|0
1649243420000|2022-04-06 11:10:20|21123.66|21123.66|21123.16|21123.16|21123.69|21123.69|21123.08|21123.08|0
1649243430000|2022-04-06 11:10:30|21123.08|21123.08|21122.96|21122.96|21123.11|21123.11|21122.96|21122.96|0
1649243440000|2022-04-06 11:10:40|21122.85|21122.85|21122.45|21122.45|21122.92|21122.92|21122.45|21122.45|0
1649243450000|2022-04-06 11:10:50|21122.38|21122.38|21122.11|21122.11|21122.38|21122.38|21122.05|21122.05|0
1649243460000|2022-04-06 11:11:00|21122.15|21122.15|21122.15|21122.15|21122.21|21122.21|21122.15|21122.15|0
1649243470000|2022-04-06 11:11:10|21122.2|21122.2|21121.73|21121.73|21122.29|21122.29|21121.62|21121.62|0
1649243480000|2022-04-06 11:11:20|21121.56|21121.56|21121.03|21121.03|21121.56|21121.56|21121.03|21121.03|0
1649243490000|2022-04-06 11:11:30|21121.06|21121.06|21120.97|21120.97|21121.16|21121.16|21120.97|21120.97|0
1649243500000|2022-04-06 11:11:40|21120.92|21120.92|21120.1|21120.1|21120.95|21120.95|21120.04|21120.04|0
1649243510000|2022-04-06 11:11:50|21120.16|21120.16|21119.88|21119.88|21120.16|21120.16|21119.88|21119.88|0
1649243520000|2022-04-06 11:12:00|21120.14|21120.14|21119.77|21119.77|21120.35|21120.35|21119.77|21119.77|0
1649243530000|2022-04-06 11:12:10|21119.72|21119.72|21119.36|21119.36|21119.72|21119.72|21119.26|21119.26|0
1649243540000|2022-04-06 11:12:20|21119.39|21119.39|21118.51|21118.51|21119.39|21119.39|21118.51|21118.51|0
1649243550000|2022-04-06 11:12:30|21118.57|21118.57|21118.36|21118.36|21118.57|21118.57|21118.1|21118.1|0
1649243560000|2022-04-06 11:12:40|21118.41|21118.41|21118.06|21118.06|21118.42|21118.42|21117.67|21117.67|0
1649243570000|2022-04-06 11:12:50|21118.01|21118.01|21117.61|21117.61|21118.01|21118.01|21117.57|21117.57|0
1649243580000|2022-04-06 11:13:00|21117.59|21117.59|21117.85|21117.85|21117.85|21117.85|21117.44|21117.44|0
1649243590000|2022-04-06 11:13:10|21117.78|21117.78|21117.52|21117.52|21117.78|21117.78|21117.47|21117.47|0
1649243600000|2022-04-06 11:13:20|21117.59|21117.59|21117.5|21117.5|21117.99|21117.99|21117.46|21117.46|0
1649243610000|2022-04-06 11:13:30|21117.43|21117.43|21117.23|21117.23|21117.43|21117.43|21117.18|21117.18|0
1649243620000|2022-04-06 11:13:40|21117.31|21117.31|21117.25|21117.25|21117.34|21117.34|21117.1|21117.1|0
1649243630000|2022-04-06 11:13:50|21117.32|21117.32|21112.59|21112.59|21117.32|21117.32|21112.51|21112.51|0
1649243640000|2022-04-06 11:14:00|21112.53|21112.53|21111.96|21111.96|21112.54|21112.54|21111.85|21111.85|0
1649243650000|2022-04-06 11:14:10|21111.89|21111.89|21111.52|21111.52|21111.94|21111.94|21111.37|21111.37|0
1649243660000|2022-04-06 11:14:20|21111.35|21111.35|21107.51|21107.51|21111.35|21111.35|21107.49|21107.49|0
1649243670000|2022-04-06 11:14:30|21107.48|21107.48|21107.53|21107.53|21107.58|21107.58|21107.18|21107.18|0
1649243680000|2022-04-06 11:14:40|21107.4|21107.4|21106.87|21106.87|21107.51|21107.51|21106.87|21106.87|0
1649243690000|2022-04-06 11:14:50|21106.96|21106.96|21106.29|21106.29|21106.96|21106.96|21106.29|21106.29|0
1649243700000|2022-04-06 11:15:00|21106.34|21106.34|21106.58|21106.58|21106.67|21106.67|21106.34|21106.34|0
1649243710000|2022-04-06 11:15:10|21106.67|21106.67|21107.42|21107.42|21107.47|21107.47|21106.67|21106.67|0
1649243720000|2022-04-06 11:15:20|21107.49|21107.49|21106.96|21106.96|21107.49|21107.49|21106.85|21106.85|0
1649243730000|2022-04-06 11:15:30|21107.3|21107.3|21107.86|21107.86|21108.01|21108.01|21106.85|21106.85|0
1649243740000|2022-04-06 11:15:40|21107.75|21107.75|21108.29|21108.29|21108.74|21108.74|21107.75|21107.75|0
1649243750000|2022-04-06 11:15:50|21108.07|21108.07|21106.98|21106.98|21108.07|21108.07|21106.91|21106.91|0
1649243760000|2022-04-06 11:16:00|21107.06|21107.06|21107.17|21107.17|21107.17|21107.17|21106.92|21106.92|0
1649243770000|2022-04-06 11:16:10|21107.4|21107.4|21107.29|21107.29|21107.6|21107.6|21107.29|21107.29|0
1649243780000|2022-04-06 11:16:20|21107.09|21107.09|21105.52|21105.52|21107.09|21107.09|21105.44|21105.44|0
1649243790000|2022-04-06 11:16:30|21105.49|21105.49|21105.54|21105.54|21105.54|21105.54|21105.49|21105.49|0
1649243800000|2022-04-06 11:16:40|21105.6|21105.6|21105.56|21105.56|21106.1|21106.1|21105.56|21105.56|0
1649243810000|2022-04-06 11:16:50|21105.58|21105.58|21106.31|21106.31|21106.31|21106.31|21105.58|21105.58|0
1649243820000|2022-04-06 11:17:00|21106.47|21106.47|21107.33|21107.33|21107.33|21107.33|21106.47|21106.47|0
1649243830000|2022-04-06 11:17:10|21107.34|21107.34|21107.31|21107.31|21107.55|21107.55|21107.28|21107.28|0
1649243840000|2022-04-06 11:17:20|21107.18|21107.18|21107.09|21107.09|21107.49|21107.49|21107|21107|0
1649243850000|2022-04-06 11:17:30|21107.14|21107.14|21107.21|21107.21|21107.32|21107.32|21106.82|21106.82|0
1649243860000|2022-04-06 11:17:40|21107.07|21107.07|21105.53|21105.53|21107.07|21107.07|21105.53|21105.53|0
1649243870000|2022-04-06 11:17:50|21105.25|21105.25|21104.7|21104.7|21105.25|21105.25|21104.52|21104.52|0
1649243880000|2022-04-06 11:18:00|21104.83|21104.83|21103.64|21103.64|21104.83|21104.83|21103.47|21103.47|0
1649243890000|2022-04-06 11:18:10|21103.52|21103.52|21103.09|21103.09|21103.52|21103.52|21102.98|21102.98|0
1649243900000|2022-04-06 11:18:20|21102.89|21102.89|21103.19|21103.19|21103.24|21103.24|21102.89|21102.89|0
1649243910000|2022-04-06 11:18:30|21103.12|21103.12|21102.92|21102.92|21103.18|21103.18|21102.92|21102.92|0
1649243920000|2022-04-06 11:18:40|21102.52|21102.52|21100.83|21100.83|21102.52|21102.52|21100.83|21100.83|0
1649243930000|2022-04-06 11:18:50|21100.93|21100.93|21101.53|21101.53|21101.53|21101.53|21100.8|21100.8|0
1649243940000|2022-04-06 11:19:00|21101.54|21101.54|21100.67|21100.67|21101.54|21101.54|21100.62|21100.62|0
1649243950000|2022-04-06 11:19:10|21100.65|21100.65|21100.34|21100.34|21100.65|21100.65|21100.28|21100.28|0
1649243960000|2022-04-06 11:19:20|21100.27|21100.27|21100.7|21100.7|21100.7|21100.7|21100.14|21100.14|0
1649243970000|2022-04-06 11:19:30|21100.65|21100.65|21100.87|21100.87|21100.93|21100.93|21100.63|21100.63|0
1649243980000|2022-04-06 11:19:40|21101|21101|21099.2|21099.2|21101.27|21101.27|21099.2|21099.2|0
1649243990000|2022-04-06 11:19:50|21099.12|21099.12|21097.77|21097.77|21099.54|21099.54|21097.77|21097.77|0
1649244000000|2022-04-06 11:20:00|21097.84|21097.84|21098.04|21098.04|21098.04|21098.04|21097.6|21097.6|0
1649244010000|2022-04-06 11:20:10|21097.96|21097.96|21095.97|21095.97|21097.96|21097.96|21095.97|21095.97|0
1649244020000|2022-04-06 11:20:20|21096.06|21096.06|21095.98|21095.98|21096.22|21096.22|21095.76|21095.76|0
1649244030000|2022-04-06 11:20:30|21096.05|21096.05|21095.75|21095.75|21096.05|21096.05|21095.75|21095.75|0
1649244040000|2022-04-06 11:20:40|21095.78|21095.78|21095.79|21095.79|21096.13|21096.13|21095.78|21095.78|0
1649244050000|2022-04-06 11:20:50|21095.75|21095.75|21094.11|21094.11|21095.79|21095.79|21093.98|21093.98|0
1649244060000|2022-04-06 11:21:00|21094.15|21094.15|21094.33|21094.33|21094.75|21094.75|21093.9|21093.9|0
1649244070000|2022-04-06 11:21:10|21094.23|21094.23|21094.29|21094.29|21094.53|21094.53|21094.08|21094.08|0
1649244080000|2022-04-06 11:21:20|21094.33|21094.33|21094.68|21094.68|21094.68|21094.68|21094.32|21094.32|0
1649244090000|2022-04-06 11:21:30|21094.6|21094.6|21093.93|21093.93|21094.6|21094.6|21093.75|21093.75|0
1649244100000|2022-04-06 11:21:40|21094.06|21094.06|21093.49|21093.49|21094.1|21094.1|21093.49|21093.49|0
1649244110000|2022-04-06 11:21:50|21093.54|21093.54|21092.62|21092.62|21093.57|21093.57|21092.62|21092.62|0
1649244120000|2022-04-06 11:22:00|21092.45|21092.45|21091.61|21091.61|21092.62|21092.62|21091.5|21091.5|0
1649244130000|2022-04-06 11:22:10|21091.66|21091.66|21091.73|21091.73|21091.73|21091.73|21091.59|21091.59|0
1649244140000|2022-04-06 11:22:20|21091.58|21091.58|21091.84|21091.84|21091.85|21091.85|21091.58|21091.58|0
1649244150000|2022-04-06 11:22:30|21091.72|21091.72|21090.27|21090.27|21092.12|21092.12|21090.27|21090.27|0
1649244160000|2022-04-06 11:22:40|21090.23|21090.23|21089.78|21089.78|21090.23|21090.23|21089.63|21089.63|0
1649244170000|2022-04-06 11:22:50|21089.39|21089.39|21089.05|21089.05|21089.44|21089.44|21089.05|21089.05|0
1649244180000|2022-04-06 11:23:00|21088.86|21088.86|21087.36|21087.36|21088.86|21088.86|21087.36|21087.36|0
1649244190000|2022-04-06 11:23:10|21087.39|21087.39|21087.03|21087.03|21087.46|21087.46|21087.03|21087.03|0
1649244200000|2022-04-06 11:23:20|21087.08|21087.08|21086.47|21086.47|21087.08|21087.08|21086.4|21086.4|0
1649244210000|2022-04-06 11:23:30|21086.58|21086.58|21085.33|21085.33|21086.58|21086.58|21085.29|21085.29|0
1649244220000|2022-04-06 11:23:40|21085.3|21085.3|21084.48|21084.48|21085.3|21085.3|21084.31|21084.31|0
1649244230000|2022-04-06 11:23:50|21084.35|21084.35|21081.49|21081.49|21084.41|21084.41|21081.46|21081.46|0
1649244240000|2022-04-06 11:24:00|21081.38|21081.38|21081.32|21081.32|21081.63|21081.63|21081.32|21081.32|0
1649244250000|2022-04-06 11:24:10|21081.22|21081.22|21080.44|21080.44|21081.22|21081.22|21080.26|21080.26|0
1649244260000|2022-04-06 11:24:20|21080.33|21080.33|21079.81|21079.81|21080.33|21080.33|21079.81|21079.81|0
1649244270000|2022-04-06 11:24:30|21079.89|21079.89|21079.72|21079.72|21079.98|21079.98|21079.72|21079.72|0
1649244280000|2022-04-06 11:24:40|21079.67|21079.67|21079.55|21079.55|21079.79|21079.79|21079.55|21079.55|0
1649244290000|2022-04-06 11:24:50|21079.35|21079.35|21078.91|21078.91|21079.35|21079.35|21078.91|21078.91|0
1649244300000|2022-04-06 11:25:00|21078.87|21078.87|21078.12|21078.12|21078.87|21078.87|21077.97|21077.97|0
1649244310000|2022-04-06 11:25:10|21078.28|21078.28|21077.98|21077.98|21078.28|21078.28|21077.98|21077.98|0
1649244320000|2022-04-06 11:25:20|21077.9|21077.9|21078.56|21078.56|21078.9|21078.9|21077.5|21077.5|0
1649244330000|2022-04-06 11:25:30|21078.73|21078.73|21078.7|21078.7|21079.14|21079.14|21078.57|21078.57|0
1649244340000|2022-04-06 11:25:40|21078.77|21078.77|21077.61|21077.61|21078.77|21078.77|21077.61|21077.61|0
1649244350000|2022-04-06 11:25:50|21077.66|21077.66|21079.21|21079.21|21079.21|21079.21|21077.66|21077.66|0
1649244360000|2022-04-06 11:26:00|21079.12|21079.12|21078.89|21078.89|21079.25|21079.25|21078.35|21078.35|0
1649244370000|2022-04-06 11:26:10|21078.93|21078.93|21078.11|21078.11|21078.93|21078.93|21078.11|21078.11|0
1649244380000|2022-04-06 11:26:20|21078.08|21078.08|21079.14|21079.14|21079.36|21079.36|21078.08|21078.08|0
1649244390000|2022-04-06 11:26:30|21079.47|21079.47|21080.04|21080.04|21080.17|21080.17|21079.47|21079.47|0
1649244400000|2022-04-06 11:26:40|21080|21080|21079.5|21079.5|21080.02|21080.02|21079.46|21079.46|0
1649244410000|2022-04-06 11:26:50|21079.56|21079.56|21078.92|21078.92|21079.56|21079.56|21078.85|21078.85|0
1649244420000|2022-04-06 11:27:00|21078.83|21078.83|21078.37|21078.37|21078.95|21078.95|21077.93|21077.93|0
1649244430000|2022-04-06 11:27:10|21078.28|21078.28|21078.05|21078.05|21078.57|21078.57|21078.05|21078.05|0
1649244440000|2022-04-06 11:27:20|21077.77|21077.77|21077.1|21077.1|21078.05|21078.05|21077.05|21077.05|0
1649244450000|2022-04-06 11:27:30|21077.05|21077.05|21077.46|21077.46|21077.46|21077.46|21077.05|21077.05|0
1649244460000|2022-04-06 11:27:40|21077.38|21077.38|21076.94|21076.94|21077.38|21077.38|21076.83|21076.83|0
1649244470000|2022-04-06 11:27:50|21076.85|21076.85|21076.76|21076.76|21077.11|21077.11|21076.57|21076.57|0
1649244480000|2022-04-06 11:28:00|21076.69|21076.69|21075.46|21075.46|21076.69|21076.69|21075.36|21075.36|0
1649244490000|2022-04-06 11:28:10|21075.53|21075.53|21075.52|21075.52|21075.6|21075.6|21075.52|21075.52|0
1649244500000|2022-04-06 11:28:20|21075.55|21075.55|21075.55|21075.55|21075.61|21075.61|21075.55|21075.55|0
1649244510000|2022-04-06 11:28:30|21075.59|21075.59|21075.43|21075.43|21075.76|21075.76|21075.43|21075.43|0
1649244520000|2022-04-06 11:28:40|21075.32|21075.32|21074.96|21074.96|21075.32|21075.32|21074.96|21074.96|0
1649244530000|2022-04-06 11:28:50|21074.89|21074.89|21074.37|21074.37|21074.89|21074.89|21073.76|21073.76|0
1649244540000|2022-04-06 11:29:00|21074.36|21074.36|21074.55|21074.55|21075.01|21075.01|21074.25|21074.25|0
1649244550000|2022-04-06 11:29:10|21074.61|21074.61|21074.08|21074.08|21074.73|21074.73|21074.08|21074.08|0
1649244560000|2022-04-06 11:29:20|21074.04|21074.04|21073.85|21073.85|21074.04|21074.04|21073.85|21073.85|0
1649244570000|2022-04-06 11:29:30|21073.91|21073.91|21074.24|21074.24|21074.24|21074.24|21073.78|21073.78|0
1649244580000|2022-04-06 11:29:40|21074.07|21074.07|21073.39|21073.39|21074.18|21074.18|21073.39|21073.39|0
1649244590000|2022-04-06 11:29:50|21073.45|21073.45|21073.36|21073.36|21073.66|21073.66|21073.22|21073.22|0
1649244600000|2022-04-06 11:30:00|21073.47|21073.47|21072.63|21072.63|21073.47|21073.47|21072.63|21072.63|0
1649244610000|2022-04-06 11:30:10|21072.67|21072.67|21071.51|21071.51|21072.67|21072.67|21071.51|21071.51|0
1649244620000|2022-04-06 11:30:20|21071.44|21071.44|21071.51|21071.51|21071.51|21071.51|21071.29|21071.29|0
1649244630000|2022-04-06 11:30:30|21071.41|21071.41|21071.39|21071.39|21071.76|21071.76|21071.34|21071.34|0
1649244640000|2022-04-06 11:30:40|21071.43|21071.43|21071.41|21071.41|21071.43|21071.43|21071.07|21071.07|0
1649244650000|2022-04-06 11:30:50|21071.39|21071.39|21071.31|21071.31|21071.5|21071.5|21071.21|21071.21|0
1649244660000|2022-04-06 11:31:00|21071.2|21071.2|21071.46|21071.46|21071.46|21071.46|21070.9|21070.9|0
1649244670000|2022-04-06 11:31:10|21071.19|21071.19|21070.97|21070.97|21071.26|21071.26|21070.86|21070.86|0
1649244680000|2022-04-06 11:31:20|21070.75|21070.75|21070.77|21070.77|21070.84|21070.84|21070.68|21070.68|0
1649244690000|2022-04-06 11:31:30|21070.55|21070.55|21071.14|21071.14|21071.14|21071.14|21069.8|21069.8|0
1649244700000|2022-04-06 11:31:40|21071.06|21071.06|21070.66|21070.66|21071.28|21071.28|21070.48|21070.48|0
1649244710000|2022-04-06 11:31:50|21070.89|21070.89|21070.14|21070.14|21071.07|21071.07|21070.07|21070.07|0
1649244720000|2022-04-06 11:32:00|21070.1|21070.1|21070.11|21070.11|21070.45|21070.45|21070.1|21070.1|0
1649244730000|2022-04-06 11:32:10|21070.16|21070.16|21069.76|21069.76|21070.16|21070.16|21069.59|21069.59|0
1649244740000|2022-04-06 11:32:20|21069.58|21069.58|21069.4|21069.4|21069.79|21069.79|21069.26|21069.26|0
1649244750000|2022-04-06 11:32:30|21069.55|21069.55|21069.42|21069.42|21069.63|21069.63|21069.42|21069.42|0
1649244760000|2022-04-06 11:32:40|21069.3|21069.3|21069.12|21069.12|21069.3|21069.3|21068.98|21068.98|0
1649244770000|2022-04-06 11:32:50|21069.2|21069.2|21069.24|21069.24|21069.24|21069.24|21069.2|21069.2|0
1649244780000|2022-04-06 11:33:00|21069.09|21069.09|21068.51|21068.51|21069.09|21069.09|21068.51|21068.51|0
1649244790000|2022-04-06 11:33:10|21068.44|21068.44|21068.41|21068.41|21068.59|21068.59|21068.18|21068.18|0
1649244800000|2022-04-06 11:33:20|21068.49|21068.49|21068.38|21068.38|21068.49|21068.49|21068.38|21068.38|0
1649244810000|2022-04-06 11:33:30|21068.45|21068.45|21068.26|21068.26|21068.67|21068.67|21068.26|21068.26|0
1649244820000|2022-04-06 11:33:40|21068.14|21068.14|21068.25|21068.25|21068.33|21068.33|21068.14|21068.14|0
1649244830000|2022-04-06 11:33:50|21067.92|21067.92|21068.74|21068.74|21068.74|21068.74|21067.81|21067.81|0
1649244840000|2022-04-06 11:34:00|21068.91|21068.91|21069.41|21069.41|21069.66|21069.66|21068.91|21068.91|0
1649244850000|2022-04-06 11:34:10|21069.32|21069.32|21069.32|21069.32|21069.32|21069.32|21069.07|21069.07|0
1649244860000|2022-04-06 11:34:20|21069.36|21069.36|21069.77|21069.77|21069.77|21069.77|21069.31|21069.31|0
1649244870000|2022-04-06 11:34:30|21069.86|21069.86|21069.92|21069.92|21069.92|21069.92|21069.61|21069.61|0
1649244880000|2022-04-06 11:34:40|21069.84|21069.84|21069.75|21069.75|21070.25|21070.25|21069.65|21069.65|0
1649244890000|2022-04-06 11:34:50|21069.61|21069.61|21069.82|21069.82|21070.02|21070.02|21069.61|21069.61|0
1649244900000|2022-04-06 11:35:00|21069.75|21069.75|21069.72|21069.72|21069.85|21069.85|21069.65|21069.65|0
1649244910000|2022-04-06 11:35:10|21069.86|21069.86|21073.42|21073.42|21073.42|21073.42|21069.86|21069.86|0
1649244920000|2022-04-06 11:35:20|21073.48|21073.48|21072.94|21072.94|21073.51|21073.51|21072.94|21072.94|0
1649244930000|2022-04-06 11:35:30|21072.83|21072.83|21072.73|21072.73|21073.3|21073.3|21072.68|21072.68|0
1649244940000|2022-04-06 11:35:40|21072.68|21072.68|21072.78|21072.78|21072.85|21072.85|21072.66|21072.66|0
1649244950000|2022-04-06 11:35:50|21072.73|21072.73|21072.89|21072.89|21072.89|21072.89|21072.45|21072.45|0
1649244960000|2022-04-06 11:36:00|21072.98|21072.98|21072.96|21072.96|21072.98|21072.98|21072.96|21072.96|0
1649244970000|2022-04-06 11:36:10|21072.98|21072.98|21072.37|21072.37|21073.05|21073.05|21072.31|21072.31|0
1649244980000|2022-04-06 11:36:20|21072.32|21072.32|21072.18|21072.18|21072.35|21072.35|21072.16|21072.16|0
1649244990000|2022-04-06 11:36:30|21072.06|21072.06|21072.4|21072.4|21072.49|21072.49|21072.02|21072.02|0
1649245000000|2022-04-06 11:36:40|21072.58|21072.58|21072.45|21072.45|21072.58|21072.58|21072.45|21072.45|0
1649245010000|2022-04-06 11:36:50|21072.61|21072.61|21072.84|21072.84|21072.92|21072.92|21072.61|21072.61|0
1649245020000|2022-04-06 11:37:00|21072.94|21072.94|21074.13|21074.13|21074.13|21074.13|21072.94|21072.94|0
1649245030000|2022-04-06 11:37:10|21074.28|21074.28|21074.92|21074.92|21074.92|21074.92|21074.28|21074.28|0
1649245040000|2022-04-06 11:37:20|21074.99|21074.99|21074.86|21074.86|21075.24|21075.24|21074.81|21074.81|0
1649245050000|2022-04-06 11:37:30|21074.72|21074.72|21074.89|21074.89|21075.06|21075.06|21074.72|21074.72|0
1649245060000|2022-04-06 11:37:40|21074.95|21074.95|21073.36|21073.36|21074.95|21074.95|21073.36|21073.36|0
1649245070000|2022-04-06 11:37:50|21073.33|21073.33|21074.06|21074.06|21074.06|21074.06|21073.3|21073.3|0
1649245080000|2022-04-06 11:38:00|21074.18|21074.18|21075.08|21075.08|21075.14|21075.14|21074.18|21074.18|0
1649245090000|2022-04-06 11:38:10|21075.14|21075.14|21082.33|21082.33|21082.33|21082.33|21075.14|21075.14|0
1649245100000|2022-04-06 11:38:20|21082.28|21082.28|21086.17|21086.17|21086.17|21086.17|21082.28|21082.28|0
1649245110000|2022-04-06 11:38:30|21086.41|21086.41|21088.97|21088.97|21088.97|21088.97|21086.26|21086.26|0
1649245120000|2022-04-06 11:38:40|21089.03|21089.03|21090.72|21090.72|21090.72|21090.72|21089.02|21089.02|0
1649245130000|2022-04-06 11:38:50|21090.84|21090.84|21091.51|21091.51|21091.86|21091.86|21090.84|21090.84|0
1649245140000|2022-04-06 11:39:00|21091.65|21091.65|21095.47|21095.47|21095.47|21095.47|21091.65|21091.65|0
1649245150000|2022-04-06 11:39:10|21095.53|21095.53|21096.76|21096.76|21096.76|21096.76|21095.53|21095.53|0
1649245160000|2022-04-06 11:39:20|21096.84|21096.84|21097.57|21097.57|21097.57|21097.57|21096.84|21096.84|0
1649245170000|2022-04-06 11:39:30|21097.65|21097.65|21100.4|21100.4|21100.4|21100.4|21097.65|21097.65|0
1649245180000|2022-04-06 11:39:40|21100.24|21100.24|21100.75|21100.75|21100.75|21100.75|21100.12|21100.12|0
1649245190000|2022-04-06 11:39:50|21100.8|21100.8|21101.41|21101.41|21101.41|21101.41|21100.65|21100.65|0
1649245200000|2022-04-06 11:40:00|21101.47|21101.47|21101.56|21101.56|21101.8|21101.8|21101.3|21101.3|0
1649245210000|2022-04-06 11:40:10|21101.68|21101.68|21102.25|21102.25|21102.25|21102.25|21101.62|21101.62|0
1649245220000|2022-04-06 11:40:20|21102.61|21102.61|21102.95|21102.95|21102.95|21102.95|21102.6|21102.6|0
1649245230000|2022-04-06 11:40:30|21102.98|21102.98|21103.66|21103.66|21103.71|21103.71|21102.98|21102.98|0
1649245240000|2022-04-06 11:40:40|21103.77|21103.77|21104.82|21104.82|21104.85|21104.85|21103.64|21103.64|0
1649245250000|2022-04-06 11:40:50|21104.49|21104.49|21104.69|21104.69|21105.09|21105.09|21104.34|21104.34|0
1649245260000|2022-04-06 11:41:00|21104.77|21104.77|21104.81|21104.81|21105.11|21105.11|21104.66|21104.66|0
1649245270000|2022-04-06 11:41:10|21104.71|21104.71|21104.83|21104.83|21105.22|21105.22|21104.71|21104.71|0
1649245280000|2022-04-06 11:41:20|21104.87|21104.87|21104.92|21104.92|21104.95|21104.95|21104.55|21104.55|0
1649245290000|2022-04-06 11:41:30|21105.26|21105.26|21104.9|21104.9|21105.37|21105.37|21104.78|21104.78|0
1649245300000|2022-04-06 11:41:40|21104.82|21104.82|21105.23|21105.23|21105.27|21105.27|21104.82|21104.82|0
1649245310000|2022-04-06 11:41:50|21105.34|21105.34|21105.66|21105.66|21105.66|21105.66|21105.15|21105.15|0
1649245320000|2022-04-06 11:42:00|21105.76|21105.76|21106.35|21106.35|21106.56|21106.56|21105.76|21105.76|0
1649245330000|2022-04-06 11:42:10|21106.06|21106.06|21106.32|21106.32|21106.42|21106.42|21106.02|21106.02|0
1649245340000|2022-04-06 11:42:20|21106.37|21106.37|21106.57|21106.57|21106.57|21106.57|21106.25|21106.25|0
1649245350000|2022-04-06 11:42:30|21106.6|21106.6|21106.66|21106.66|21106.71|21106.71|21106.26|21106.26|0
1649245360000|2022-04-06 11:42:40|21106.75|21106.75|21106.16|21106.16|21107.24|21107.24|21106.16|21106.16|0
1649245370000|2022-04-06 11:42:50|21105.95|21105.95|21105.51|21105.51|21105.95|21105.95|21105.51|21105.51|0
1649245380000|2022-04-06 11:43:00|21105.32|21105.32|21105.23|21105.23|21105.39|21105.39|21105.11|21105.11|0
1649245390000|2022-04-06 11:43:10|21105.31|21105.31|21105.59|21105.59|21105.63|21105.63|21105.06|21105.06|0
1649245400000|2022-04-06 11:43:20|21105.64|21105.64|21105.17|21105.17|21105.84|21105.84|21105.03|21105.03|0
1649245410000|2022-04-06 11:43:30|21105.23|21105.23|21104.64|21104.64|21105.23|21105.23|21104.64|21104.64|0
1649245420000|2022-04-06 11:43:40|21104.51|21104.51|21104.9|21104.9|21104.9|21104.9|21104.51|21104.51|0
1649245430000|2022-04-06 11:43:50|21104.8|21104.8|21104.76|21104.76|21105.03|21105.03|21104.66|21104.66|0
1649245440000|2022-04-06 11:44:00|21104.7|21104.7|21104.38|21104.38|21104.73|21104.73|21104.22|21104.22|0
1649245450000|2022-04-06 11:44:10|21104.25|21104.25|21104.13|21104.13|21104.25|21104.25|21104.05|21104.05|0
1649245460000|2022-04-06 11:44:20|21104.2|21104.2|21104.82|21104.82|21105.35|21105.35|21104.03|21104.03|0
1649245470000|2022-04-06 11:44:30|21104.94|21104.94|21105.12|21105.12|21105.21|21105.21|21104.86|21104.86|0
1649245480000|2022-04-06 11:44:40|21105.2|21105.2|21105.42|21105.42|21105.42|21105.42|21105.2|21105.2|0
1649245490000|2022-04-06 11:44:50|21105.36|21105.36|21105.08|21105.08|21105.36|21105.36|21105.08|21105.08|0
1649245500000|2022-04-06 11:45:00|21105.31|21105.31|21105.7|21105.7|21105.7|21105.7|21105|21105|0
1649245510000|2022-04-06 11:45:10|21105.81|21105.81|21105.2|21105.2|21105.89|21105.89|21105.14|21105.14|0
1649245520000|2022-04-06 11:45:20|21105.25|21105.25|21105.35|21105.35|21105.35|21105.35|21105.25|21105.25|0
1649245530000|2022-04-06 11:45:30|21105.45|21105.45|21105.41|21105.41|21105.51|21105.51|21105.28|21105.28|0
1649245540000|2022-04-06 11:45:40|21105.31|21105.31|21105.58|21105.58|21105.58|21105.58|21105.24|21105.24|0
1649245550000|2022-04-06 11:45:50|21105.61|21105.61|21105.53|21105.53|21105.68|21105.68|21105.25|21105.25|0
1649245560000|2022-04-06 11:46:00|21105.74|21105.74|21106.75|21106.75|21106.84|21106.84|21105.74|21105.74|0
1649245570000|2022-04-06 11:46:10|21106.66|21106.66|21107.02|21107.02|21107.03|21107.03|21106.66|21106.66|0
1649245580000|2022-04-06 11:46:20|21107.19|21107.19|21110.05|21110.05|21110.05|21110.05|21107.19|21107.19|0
1649245590000|2022-04-06 11:46:30|21110.12|21110.12|21109.66|21109.66|21110.12|21110.12|21109.54|21109.54|0
1649245600000|2022-04-06 11:46:40|21109.59|21109.59|21109.79|21109.79|21109.92|21109.92|21109.52|21109.52|0
1649245610000|2022-04-06 11:46:50|21109.84|21109.84|21111.27|21111.27|21111.27|21111.27|21109.75|21109.75|0
1649245620000|2022-04-06 11:47:00|21111.2|21111.2|21111.53|21111.53|21111.79|21111.79|21111.14|21111.14|0
1649245630000|2022-04-06 11:47:10|21111.55|21111.55|21111.16|21111.16|21111.56|21111.56|21111.09|21111.09|0
1649245640000|2022-04-06 11:47:20|21111.05|21111.05|21111.66|21111.66|21111.66|21111.66|21110.94|21110.94|0
1649245650000|2022-04-06 11:47:30|21111.77|21111.77|21111.45|21111.45|21111.77|21111.77|21111.42|21111.42|0
1649245660000|2022-04-06 11:47:40|21111.38|21111.38|21110.92|21110.92|21111.38|21111.38|21110.92|21110.92|0
1649245670000|2022-04-06 11:47:50|21110.88|21110.88|21110.99|21110.99|21110.99|21110.99|21110.88|21110.88|0
1649245680000|2022-04-06 11:48:00|21110.97|21110.97|21110.83|21110.83|21111.05|21111.05|21110.76|21110.76|0
1649245690000|2022-04-06 11:48:10|21110.67|21110.67|21110.13|21110.13|21110.75|21110.75|21110.13|21110.13|0
1649245700000|2022-04-06 11:48:20|21110.12|21110.12|21110.16|21110.16|21110.32|21110.32|21110.08|21110.08|0
1649245710000|2022-04-06 11:48:30|21110.08|21110.08|21110.14|21110.14|21110.19|21110.19|21109.87|21109.87|0
1649245720000|2022-04-06 11:48:40|21110.2|21110.2|21110.29|21110.29|21110.43|21110.43|21110.14|21110.14|0
1649245730000|2022-04-06 11:48:50|21110.35|21110.35|21110.45|21110.45|21110.49|21110.49|21110.06|21110.06|0
1649245740000|2022-04-06 11:49:00|21110.51|21110.51|21110.08|21110.08|21110.96|21110.96|21110.08|21110.08|0
1649245750000|2022-04-06 11:49:10|21110.01|21110.01|21110.22|21110.22|21110.22|21110.22|21109.92|21109.92|0
1649245760000|2022-04-06 11:49:20|21110.3|21110.3|21110.61|21110.61|21110.61|21110.61|21110.14|21110.14|0
1649245770000|2022-04-06 11:49:30|21110.69|21110.69|21110.73|21110.73|21110.73|21110.73|21110.54|21110.54|0
1649245780000|2022-04-06 11:49:40|21110.84|21110.84|21110.26|21110.26|21110.86|21110.86|21110.26|21110.26|0
1649245790000|2022-04-06 11:49:50|21110.23|21110.23|21109.5|21109.5|21110.23|21110.23|21109.5|21109.5|0
1649245800000|2022-04-06 11:50:00|21109.43|21109.43|21108.26|21108.26|21109.5|21109.5|21108.26|21108.26|0
1649245810000|2022-04-06 11:50:10|21108.41|21108.41|21108.05|21108.05|21108.41|21108.41|21108.05|21108.05|0
1649245820000|2022-04-06 11:50:20|21107.85|21107.85|21107.3|21107.3|21107.85|21107.85|21107.3|21107.3|0
1649245830000|2022-04-06 11:50:30|21107.21|21107.21|21106.92|21106.92|21107.31|21107.31|21106.92|21106.92|0
1649245840000|2022-04-06 11:50:40|21107.14|21107.14|21106.86|21106.86|21107.14|21107.14|21106.86|21106.86|0
1649245850000|2022-04-06 11:50:50|21106.93|21106.93|21106.9|21106.9|21107.13|21107.13|21106.84|21106.84|0
1649245860000|2022-04-06 11:51:00|21106.93|21106.93|21106.2|21106.2|21106.93|21106.93|21106.12|21106.12|0
1649245870000|2022-04-06 11:51:10|21106.14|21106.14|21106.21|21106.21|21106.6|21106.6|21106.14|21106.14|0
1649245880000|2022-04-06 11:51:20|21106.07|21106.07|21105.47|21105.47|21106.07|21106.07|21105.47|21105.47|0
1649245890000|2022-04-06 11:51:30|21105.29|21105.29|21104.41|21104.41|21105.29|21105.29|21104.41|21104.41|0
1649245900000|2022-04-06 11:51:40|21104.31|21104.31|21104.2|21104.2|21104.37|21104.37|21103.87|21103.87|0
1649245910000|2022-04-06 11:51:50|21104.27|21104.27|21104.44|21104.44|21104.44|21104.44|21103.91|21103.91|0
1649245920000|2022-04-06 11:52:00|21104.35|21104.35|21104.22|21104.22|21104.5|21104.5|21103.88|21103.88|0
1649245930000|2022-04-06 11:52:10|21104.33|21104.33|21104.5|21104.5|21104.59|21104.59|21104.04|21104.04|0
1649245940000|2022-04-06 11:52:20|21104.45|21104.45|21104.43|21104.43|21104.56|21104.56|21104.33|21104.33|0
1649245950000|2022-04-06 11:52:30|21104.36|21104.36|21103.67|21103.67|21104.36|21104.36|21103.62|21103.62|0
1649245960000|2022-04-06 11:52:40|21103.7|21103.7|21103.17|21103.17|21103.7|21103.7|21103.08|21103.08|0
1649245970000|2022-04-06 11:52:50|21103.22|21103.22|21103.4|21103.4|21103.53|21103.53|21103.22|21103.22|0
1649245980000|2022-04-06 11:53:00|21103.28|21103.28|21102.18|21102.18|21103.28|21103.28|21102.18|21102.18|0
1649245990000|2022-04-06 11:53:10|21102.07|21102.07|21101.45|21101.45|21102.07|21102.07|21101.45|21101.45|0
1649246000000|2022-04-06 11:53:20|21101.33|21101.33|21099.8|21099.8|21101.33|21101.33|21099.8|21099.8|0
1649246010000|2022-04-06 11:53:30|21099.73|21099.73|21098.78|21098.78|21099.73|21099.73|21098.78|21098.78|0
1649246020000|2022-04-06 11:53:40|21098.67|21098.67|21098.83|21098.83|21098.83|21098.83|21098.54|21098.54|0
1649246030000|2022-04-06 11:53:50|21098.9|21098.9|21098.8|21098.8|21098.95|21098.95|21098.66|21098.66|0
1649246040000|2022-04-06 11:54:00|21098.56|21098.56|21098.09|21098.09|21098.56|21098.56|21097.83|21097.83|0
1649246050000|2022-04-06 11:54:10|21098.44|21098.44|21097.94|21097.94|21098.44|21098.44|21097.94|21097.94|0
1649246060000|2022-04-06 11:54:20|21097.87|21097.87|21097.65|21097.65|21097.87|21097.87|21097.65|21097.65|0
1649246070000|2022-04-06 11:54:30|21097.58|21097.58|21097.45|21097.45|21097.58|21097.58|21097.26|21097.26|0
1649246080000|2022-04-06 11:54:40|21097.51|21097.51|21096.86|21096.86|21097.51|21097.51|21096.86|21096.86|0
1649246090000|2022-04-06 11:54:50|21096.82|21096.82|21096.77|21096.77|21096.99|21096.99|21096.77|21096.77|0
1649246100000|2022-04-06 11:55:00|21096.53|21096.53|21096.54|21096.54|21096.54|21096.54|21096.48|21096.48|0
1649246110000|2022-04-06 11:55:10|21096.48|21096.48|21095.79|21095.79|21096.57|21096.57|21095.79|21095.79|0
1649246120000|2022-04-06 11:55:20|21095.71|21095.71|21095.35|21095.35|21095.87|21095.87|21095.14|21095.14|0
1649246130000|2022-04-06 11:55:30|21095.45|21095.45|21095.58|21095.58|21095.65|21095.65|21095.24|21095.24|0
1649246140000|2022-04-06 11:55:40|21095.38|21095.38|21095.95|21095.95|21096.12|21096.12|21095.38|21095.38|0
1649246150000|2022-04-06 11:55:50|21096.01|21096.01|21095.56|21095.56|21096.03|21096.03|21095.5|21095.5|0
1649246160000|2022-04-06 11:56:00|21095.47|21095.47|21095.71|21095.71|21095.83|21095.83|21095.41|21095.41|0
1649246170000|2022-04-06 11:56:10|21095.74|21095.74|21094.75|21094.75|21095.74|21095.74|21094.69|21094.69|0
1649246180000|2022-04-06 11:56:20|21094.6|21094.6|21094.2|21094.2|21094.6|21094.6|21094.2|21094.2|0
1649246190000|2022-04-06 11:56:30|21094.28|21094.28|21094.24|21094.24|21094.39|21094.39|21094.18|21094.18|0
1649246200000|2022-04-06 11:56:40|21093.98|21093.98|21093.68|21093.68|21094.17|21094.17|21093.68|21093.68|0
1649246210000|2022-04-06 11:56:50|21093.66|21093.66|21092.33|21092.33|21093.71|21093.71|21092.3|21092.3|0
1649246220000|2022-04-06 11:57:00|21092.23|21092.23|21091.63|21091.63|21092.23|21092.23|21091.63|21091.63|0
1649246230000|2022-04-06 11:57:10|21091.71|21091.71|21090.64|21090.64|21091.78|21091.78|21090.64|21090.64|0
1649246240000|2022-04-06 11:57:20|21090.5|21090.5|21089.93|21089.93|21090.5|21090.5|21089.9|21089.9|0
1649246250000|2022-04-06 11:57:30|21090.01|21090.01|21090.03|21090.03|21090.09|21090.09|21089.88|21089.88|0
1649246260000|2022-04-06 11:57:40|21090|21090|21090.24|21090.24|21090.34|21090.34|21090|21090|0
1649246270000|2022-04-06 11:57:50|21090.4|21090.4|21090|21090|21090.4|21090.4|21089.88|21089.88|0
1649246280000|2022-04-06 11:58:00|21089.64|21089.64|21089.63|21089.63|21089.94|21089.94|21089.28|21089.28|0
1649246290000|2022-04-06 11:58:10|21089.41|21089.41|21088.71|21088.71|21089.41|21089.41|21088.71|21088.71|0
1649246300000|2022-04-06 11:58:20|21088.84|21088.84|21088.77|21088.77|21088.93|21088.93|21088.73|21088.73|0
1649246310000|2022-04-06 11:58:30|21088.68|21088.68|21087.69|21087.69|21088.68|21088.68|21087.69|21087.69|0
1649246320000|2022-04-06 11:58:40|21087.57|21087.57|21087.52|21087.52|21087.57|21087.57|21087.4|21087.4|0
1649246330000|2022-04-06 11:58:50|21087.53|21087.53|21086.76|21086.76|21087.66|21087.66|21086.57|21086.57|0
1649246340000|2022-04-06 11:59:00|21086.69|21086.69|21086.53|21086.53|21086.76|21086.76|21086.53|21086.53|0
1649246350000|2022-04-06 11:59:10|21086.37|21086.37|21086.7|21086.7|21086.78|21086.78|21086.32|21086.32|0
1649246360000|2022-04-06 11:59:20|21086.57|21086.57|21086.41|21086.41|21086.57|21086.57|21086.41|21086.41|0
1649246370000|2022-04-06 11:59:30|21086.38|21086.38|21085.95|21085.95|21086.56|21086.56|21085.95|21085.95|0
1649246380000|2022-04-06 11:59:40|21086.16|21086.16|21086.31|21086.31|21086.6|21086.6|21086.16|21086.16|0
1649246390000|2022-04-06 11:59:50|21086.38|21086.38|21085.9|21085.9|21086.38|21086.38|21085.85|21085.85|0
1649246400000|2022-04-06 12:00:00|21086.04|21086.04|21086.27|21086.27|21086.34|21086.34|21085.67|21085.67|0
1649246410000|2022-04-06 12:00:10|21086.33|21086.33|21085.9|21085.9|21086.33|21086.33|21085.61|21085.61|0
1649246420000|2022-04-06 12:00:20|21085.88|21085.88|21084.22|21084.22|21085.88|21085.88|21084.14|21084.14|0
1649246430000|2022-04-06 12:00:30|21084.07|21084.07|21084.34|21084.34|21084.49|21084.49|21084.07|21084.07|0
1649246440000|2022-04-06 12:00:40|21084.29|21084.29|21083.63|21083.63|21084.29|21084.29|21083.63|21083.63|0
1649246450000|2022-04-06 12:00:50|21083.52|21083.52|21083.4|21083.4|21083.52|21083.52|21083.29|21083.29|0
1649246460000|2022-04-06 12:01:00|21083.45|21083.45|21083.02|21083.02|21083.53|21083.53|21083.02|21083.02|0
1649246470000|2022-04-06 12:01:10|21083.07|21083.07|21083.54|21083.54|21083.54|21083.54|21083.07|21083.07|0
1649246480000|2022-04-06 12:01:20|21083.62|21083.62|21083.61|21083.61|21083.69|21083.69|21083.53|21083.53|0
1649246490000|2022-04-06 12:01:30|21083.26|21083.26|21082.99|21082.99|21083.35|21083.35|21082.78|21082.78|0
1649246500000|2022-04-06 12:01:40|21083.07|21083.07|21082.9|21082.9|21083.34|21083.34|21082.9|21082.9|0
1649246510000|2022-04-06 12:01:50|21082.77|21082.77|21082.99|21082.99|21083.08|21083.08|21082.69|21082.69|0
1649246520000|2022-04-06 12:02:00|21082.93|21082.93|21083.16|21083.16|21083.16|21083.16|21082.93|21082.93|0
1649246530000|2022-04-06 12:02:10|21083.22|21083.22|21083.67|21083.67|21083.67|21083.67|21083.22|21083.22|0
1649246540000|2022-04-06 12:02:20|21083.89|21083.89|21083.42|21083.42|21083.89|21083.89|21083.3|21083.3|0
1649246550000|2022-04-06 12:02:30|21083.47|21083.47|21083.37|21083.37|21083.47|21083.47|21083.16|21083.16|0
1649246560000|2022-04-06 12:02:40|21083.31|21083.31|21083.31|21083.31|21083.36|21083.36|21083.2|21083.2|0
1649246570000|2022-04-06 12:02:50|21082.94|21082.94|21082.92|21082.92|21083.09|21083.09|21082.92|21082.92|0
1649246580000|2022-04-06 12:03:00|21083.07|21083.07|21082.65|21082.65|21083.07|21083.07|21082.6|21082.6|0
1649246590000|2022-04-06 12:03:10|21082.75|21082.75|21084.52|21084.52|21084.52|21084.52|21082.48|21082.48|0
1649246600000|2022-04-06 12:03:20|21084.59|21084.59|21084.34|21084.34|21084.59|21084.59|21084.2|21084.2|0
1649246610000|2022-04-06 12:03:30|21084.41|21084.41|21084.31|21084.31|21084.41|21084.41|21084.31|21084.31|0
1649246620000|2022-04-06 12:03:40|21083.93|21083.93|21084.1|21084.1|21084.2|21084.2|21083.93|21083.93|0
1649246630000|2022-04-06 12:03:50|21084.25|21084.25|21084.58|21084.58|21084.61|21084.61|21084.25|21084.25|0
1649246640000|2022-04-06 12:04:00|21084.69|21084.69|21084.71|21084.71|21084.91|21084.91|21084.55|21084.55|0
1649246650000|2022-04-06 12:04:10|21084.62|21084.62|21083.34|21083.34|21084.64|21084.64|21083.34|21083.34|0
1649246660000|2022-04-06 12:04:20|21083.42|21083.42|21083.23|21083.23|21083.46|21083.46|21083.04|21083.04|0
1649246670000|2022-04-06 12:04:30|21083.37|21083.37|21083.29|21083.29|21083.37|21083.37|21083.24|21083.24|0
1649246680000|2022-04-06 12:04:40|21083.18|21083.18|21083.48|21083.48|21083.48|21083.48|21083.09|21083.09|0
1649246690000|2022-04-06 12:04:50|21083.15|21083.15|21083.39|21083.39|21083.39|21083.39|21082.95|21082.95|0
1649246700000|2022-04-06 12:05:00|21083.45|21083.45|21083.29|21083.29|21083.59|21083.59|21083.16|21083.16|0
1649246710000|2022-04-06 12:05:10|21083.03|21083.03|21083.22|21083.22|21083.29|21083.29|21082.98|21082.98|0
1649246720000|2022-04-06 12:05:20|21083.11|21083.11|21083.3|21083.3|21083.45|21083.45|21083.11|21083.11|0
1649246730000|2022-04-06 12:05:30|21083.16|21083.16|21082.93|21082.93|21083.16|21083.16|21082.77|21082.77|0
1649246740000|2022-04-06 12:05:40|21082.67|21082.67|21082.91|21082.91|21082.92|21082.92|21082.28|21082.28|0
1649246750000|2022-04-06 12:05:50|21082.69|21082.69|21082.58|21082.58|21082.78|21082.78|21082.58|21082.58|0
1649246760000|2022-04-06 12:06:00|21082.53|21082.53|21082.01|21082.01|21082.53|21082.53|21082.01|21082.01|0
1649246770000|2022-04-06 12:06:10|21081.94|21081.94|21081.66|21081.66|21081.94|21081.94|21081.61|21081.61|0
1649246780000|2022-04-06 12:06:20|21081.71|21081.71|21081.2|21081.2|21081.74|21081.74|21081.05|21081.05|0
1649246790000|2022-04-06 12:06:30|21081.34|21081.34|21081.32|21081.32|21081.78|21081.78|21081.26|21081.26|0
1649246800000|2022-04-06 12:06:40|21081.19|21081.19|21080.54|21080.54|21081.19|21081.19|21080.54|21080.54|0
1649246810000|2022-04-06 12:06:50|21080.6|21080.6|21080.32|21080.32|21080.84|21080.84|21080.08|21080.08|0
1649246820000|2022-04-06 12:07:00|21080.4|21080.4|21080.19|21080.19|21080.4|21080.4|21080.19|21080.19|0
1649246830000|2022-04-06 12:07:10|21080.14|21080.14|21079.52|21079.52|21080.14|21080.14|21079.52|21079.52|0
1649246840000|2022-04-06 12:07:20|21079.41|21079.41|21079.31|21079.31|21079.6|21079.6|21079.23|21079.23|0
1649246850000|2022-04-06 12:07:30|21079.38|21079.38|21079.22|21079.22|21079.49|21079.49|21079.22|21079.22|0
1649246860000|2022-04-06 12:07:40|21079.15|21079.15|21079.45|21079.45|21079.45|21079.45|21079.15|21079.15|0
1649246870000|2022-04-06 12:07:50|21079.48|21079.48|21079.31|21079.31|21079.59|21079.59|21079.2|21079.2|0
1649246880000|2022-04-06 12:08:00|21079.46|21079.46|21079.67|21079.67|21079.67|21079.67|21079.28|21079.28|0
1649246890000|2022-04-06 12:08:10|21079.62|21079.62|21079.92|21079.92|21079.92|21079.92|21079.56|21079.56|0
1649246900000|2022-04-06 12:08:20|21079.98|21079.98|21079.64|21079.64|21079.98|21079.98|21079.64|21079.64|0
1649246910000|2022-04-06 12:08:30|21079.53|21079.53|21078.97|21078.97|21079.53|21079.53|21078.97|21078.97|0
1649246920000|2022-04-06 12:08:40|21078.9|21078.9|21078.94|21078.94|21079.11|21079.11|21078.9|21078.9|0
1649246930000|2022-04-06 12:08:50|21078.88|21078.88|21078.43|21078.43|21078.89|21078.89|21078.43|21078.43|0
1649246940000|2022-04-06 12:09:00|21078.31|21078.31|21078.37|21078.37|21078.62|21078.62|21078.16|21078.16|0
1649246950000|2022-04-06 12:09:10|21078.3|21078.3|21078.16|21078.16|21078.44|21078.44|21078.06|21078.06|0
1649246960000|2022-04-06 12:09:20|21078.44|21078.44|21078.11|21078.11|21078.55|21078.55|21077.9|21077.9|0
1649246970000|2022-04-06 12:09:30|21078.06|21078.06|21078.09|21078.09|21078.25|21078.25|21078.06|21078.06|0
1649246980000|2022-04-06 12:09:40|21077.95|21077.95|21077.64|21077.64|21077.95|21077.95|21077.52|21077.52|0
1649246990000|2022-04-06 12:09:50|21077.72|21077.72|21077.43|21077.43|21077.76|21077.76|21077.21|21077.21|0
1649247000000|2022-04-06 12:10:00|21077.44|21077.44|21077.34|21077.34|21077.7|21077.7|21077.34|21077.34|0
1649247010000|2022-04-06 12:10:10|21077.27|21077.27|21077.4|21077.4|21077.53|21077.53|21077.27|21077.27|0
1649247020000|2022-04-06 12:10:20|21077.33|21077.33|21077.55|21077.55|21077.55|21077.55|21076.93|21076.93|0
1649247030000|2022-04-06 12:10:30|21077.74|21077.74|21077.33|21077.33|21077.74|21077.74|21077.26|21077.26|0
1649247040000|2022-04-06 12:10:40|21077.45|21077.45|21076.82|21076.82|21077.59|21077.59|21076.82|21076.82|0
1649247050000|2022-04-06 12:10:50|21076.88|21076.88|21076.79|21076.79|21076.98|21076.98|21076.79|21076.79|0
1649247060000|2022-04-06 12:11:00|21076.85|21076.85|21077.28|21077.28|21077.28|21077.28|21076.72|21076.72|0
1649247070000|2022-04-06 12:11:10|21077.38|21077.38|21077.28|21077.28|21077.47|21077.47|21077.25|21077.25|0
1649247080000|2022-04-06 12:11:20|21077.32|21077.32|21076.85|21076.85|21077.32|21077.32|21076.85|21076.85|0
1649247090000|2022-04-06 12:11:30|21076.67|21076.67|21077.03|21077.03|21077.03|21077.03|21076.67|21076.67|0
1649247100000|2022-04-06 12:11:40|21077.18|21077.18|21077.72|21077.72|21077.81|21077.81|21077.18|21077.18|0
1649247110000|2022-04-06 12:11:50|21077.61|21077.61|21078.23|21078.23|21078.3|21078.3|21077.55|21077.55|0
1649247120000|2022-04-06 12:12:00|21078.3|21078.3|21078.19|21078.19|21078.36|21078.36|21078.14|21078.14|0
1649247130000|2022-04-06 12:12:10|21078.26|21078.26|21078.02|21078.02|21078.26|21078.26|21078.02|21078.02|0
1649247140000|2022-04-06 12:12:20|21077.84|21077.84|21078.13|21078.13|21078.27|21078.27|21077.84|21077.84|0
1649247150000|2022-04-06 12:12:30|21078.19|21078.19|21078.59|21078.59|21078.71|21078.71|21078.19|21078.19|0
1649247160000|2022-04-06 12:12:40|21078.62|21078.62|21079.5|21079.5|21079.67|21079.67|21078.62|21078.62|0
1649247170000|2022-04-06 12:12:50|21079.81|21079.81|21080.89|21080.89|21080.89|21080.89|21079.81|21079.81|0
1649247180000|2022-04-06 12:13:00|21080.92|21080.92|21081.67|21081.67|21081.67|21081.67|21080.92|21080.92|0
1649247190000|2022-04-06 12:13:10|21081.53|21081.53|21081.37|21081.37|21081.68|21081.68|21081.09|21081.09|0
1649247200000|2022-04-06 12:13:20|21081.73|21081.73|21081.5|21081.5|21081.73|21081.73|21081.35|21081.35|0
1649247210000|2022-04-06 12:13:30|21081.43|21081.43|21081.97|21081.97|21081.97|21081.97|21081.43|21081.43|0
1649247220000|2022-04-06 12:13:40|21081.92|21081.92|21082.26|21082.26|21082.26|21082.26|21081.92|21081.92|0
1649247230000|2022-04-06 12:13:50|21082.33|21082.33|21082.71|21082.71|21082.71|21082.71|21082.1|21082.1|0
1649247240000|2022-04-06 12:14:00|21082.9|21082.9|21083.04|21083.04|21083.14|21083.14|21082.55|21082.55|0
1649247250000|2022-04-06 12:14:10|21082.92|21082.92|21082.73|21082.73|21082.99|21082.99|21082.73|21082.73|0
1649247260000|2022-04-06 12:14:20|21082.81|21082.81|21083.04|21083.04|21083.04|21083.04|21082.81|21082.81|0
1649247270000|2022-04-06 12:14:30|21083.21|21083.21|21085.79|21085.79|21085.79|21085.79|21083.21|21083.21|0
1649247280000|2022-04-06 12:14:40|21085.86|21085.86|21086.2|21086.2|21086.74|21086.74|21085.86|21085.86|0
1649247290000|2022-04-06 12:14:50|21086.23|21086.23|21087.05|21087.05|21087.17|21087.17|21086.23|21086.23|0
1649247300000|2022-04-06 12:15:00|21087.26|21087.26|21088.02|21088.02|21088.02|21088.02|21087.21|21087.21|0
1649247310000|2022-04-06 12:15:10|21088.27|21088.27|21088.55|21088.55|21088.62|21088.62|21088.08|21088.08|0
1649247320000|2022-04-06 12:15:20|21088.61|21088.61|21089|21089|21089.07|21089.07|21088.56|21088.56|0
1649247330000|2022-04-06 12:15:30|21089.07|21089.07|21089.78|21089.78|21089.78|21089.78|21089.07|21089.07|0
1649247340000|2022-04-06 12:15:40|21089.89|21089.89|21090.53|21090.53|21090.53|21090.53|21089.89|21089.89|0
1649247350000|2022-04-06 12:15:50|21090.48|21090.48|21091|21091|21091|21091|21090.43|21090.43|0
1649247360000|2022-04-06 12:16:00|21091.12|21091.12|21092.33|21092.33|21092.33|21092.33|21090.92|21090.92|0
1649247370000|2022-04-06 12:16:10|21092.44|21092.44|21092.34|21092.34|21092.44|21092.44|21092.25|21092.25|0
1649247380000|2022-04-06 12:16:20|21092.4|21092.4|21093.02|21093.02|21093.19|21093.19|21092.29|21092.29|0
1649247390000|2022-04-06 12:16:30|21092.73|21092.73|21092.82|21092.82|21092.82|21092.82|21092.69|21092.69|0
1649247400000|2022-04-06 12:16:40|21092.75|21092.75|21093.49|21093.49|21093.49|21093.49|21092.75|21092.75|0
1649247410000|2022-04-06 12:16:50|21093.53|21093.53|21093.81|21093.81|21093.81|21093.81|21093.47|21093.47|0
1649247420000|2022-04-06 12:17:00|21093.89|21093.89|21094.6|21094.6|21094.6|21094.6|21093.88|21093.88|0
1649247430000|2022-04-06 12:17:10|21094.65|21094.65|21095.42|21095.42|21095.42|21095.42|21094.65|21094.65|0
1649247440000|2022-04-06 12:17:20|21095.51|21095.51|21095.23|21095.23|21095.51|21095.51|21095.18|21095.18|0
1649247450000|2022-04-06 12:17:30|21095.16|21095.16|21094.7|21094.7|21095.16|21095.16|21094.65|21094.65|0
1649247460000|2022-04-06 12:17:40|21094.51|21094.51|21094.67|21094.67|21094.98|21094.98|21094.51|21094.51|0
1649247470000|2022-04-06 12:17:50|21094.74|21094.74|21095.14|21095.14|21095.14|21095.14|21094.74|21094.74|0
1649247480000|2022-04-06 12:18:00|21095.49|21095.49|21095.88|21095.88|21095.91|21095.91|21095.49|21095.49|0
1649247490000|2022-04-06 12:18:10|21095.95|21095.95|21095.71|21095.71|21095.95|21095.95|21095.64|21095.64|0
1649247500000|2022-04-06 12:18:20|21095.83|21095.83|21096.33|21096.33|21096.33|21096.33|21095.39|21095.39|0
1649247510000|2022-04-06 12:18:30|21096.4|21096.4|21096.95|21096.95|21097.03|21097.03|21096.35|21096.35|0
1649247520000|2022-04-06 12:18:40|21096.91|21096.91|21096.81|21096.81|21096.91|21096.91|21096.81|21096.81|0
1649247530000|2022-04-06 12:18:50|21097|21097|21097.85|21097.85|21097.85|21097.85|21096.94|21096.94|0
1649247540000|2022-04-06 12:19:00|21098.01|21098.01|21099.28|21099.28|21099.29|21099.29|21098.01|21098.01|0
1649247550000|2022-04-06 12:19:10|21099.37|21099.37|21099.02|21099.02|21099.42|21099.42|21099.02|21099.02|0
1649247560000|2022-04-06 12:19:20|21098.94|21098.94|21099.29|21099.29|21099.31|21099.31|21098.94|21098.94|0
1649247570000|2022-04-06 12:19:30|21099.37|21099.37|21100.88|21100.88|21100.93|21100.93|21099.37|21099.37|0
1649247580000|2022-04-06 12:19:40|21100.92|21100.92|21101.89|21101.89|21101.89|21101.89|21100.52|21100.52|0
1649247590000|2022-04-06 12:19:50|21102.1|21102.1|21102.18|21102.18|21102.28|21102.28|21101.93|21101.93|0
1649247600000|2022-04-06 12:20:00|21102.12|21102.12|21102.03|21102.03|21102.17|21102.17|21101.94|21101.94|0
1649247610000|2022-04-06 12:20:10|21102.13|21102.13|21102.43|21102.43|21102.43|21102.43|21102.04|21102.04|0
1649247620000|2022-04-06 12:20:20|21102.36|21102.36|21101.85|21101.85|21102.42|21102.42|21101.75|21101.75|0
1649247630000|2022-04-06 12:20:30|21101.77|21101.77|21103.1|21103.1|21103.1|21103.1|21101.77|21101.77|0
1649247640000|2022-04-06 12:20:40|21103.12|21103.12|21102.81|21102.81|21103.69|21103.69|21102.81|21102.81|0
1649247650000|2022-04-06 12:20:50|21102.66|21102.66|21102.93|21102.93|21102.93|21102.93|21102.63|21102.63|0
1649247660000|2022-04-06 12:21:00|21103|21103|21103.72|21103.72|21103.72|21103.72|21102.85|21102.85|0
1649247670000|2022-04-06 12:21:10|21103.75|21103.75|21104.4|21104.4|21104.4|21104.4|21103.75|21103.75|0
1649247680000|2022-04-06 12:21:20|21104.43|21104.43|21104.69|21104.69|21104.81|21104.81|21104.43|21104.43|0
1649247690000|2022-04-06 12:21:30|21104.56|21104.56|21104.66|21104.66|21104.71|21104.71|21104.56|21104.56|0
1649247700000|2022-04-06 12:21:40|21104.58|21104.58|21105.7|21105.7|21105.7|21105.7|21104.58|21104.58|0
1649247710000|2022-04-06 12:21:50|21105.88|21105.88|21106.37|21106.37|21106.37|21106.37|21105.88|21105.88|0
1649247720000|2022-04-06 12:22:00|21106.41|21106.41|21107.07|21107.07|21107.19|21107.19|21106.41|21106.41|0
1649247730000|2022-04-06 12:22:10|21106.96|21106.96|21107.21|21107.21|21107.21|21107.21|21106.96|21106.96|0
1649247740000|2022-04-06 12:22:20|21107.16|21107.16|21107.74|21107.74|21107.74|21107.74|21107.16|21107.16|0
1649247750000|2022-04-06 12:22:30|21107.78|21107.78|21107.57|21107.57|21107.78|21107.78|21107.57|21107.57|0
1649247760000|2022-04-06 12:22:40|21107.53|21107.53|21108.02|21108.02|21108.1|21108.1|21107.53|21107.53|0
1649247770000|2022-04-06 12:22:50|21107.96|21107.96|21107.76|21107.76|21107.96|21107.96|21107.65|21107.65|0
1649247780000|2022-04-06 12:23:00|21107.84|21107.84|21108.01|21108.01|21108.49|21108.49|21107.84|21107.84|0
1649247790000|2022-04-06 12:23:10|21108.1|21108.1|21108.27|21108.27|21108.27|21108.27|21107.89|21107.89|0
1649247800000|2022-04-06 12:23:20|21107.91|21107.91|21107.85|21107.85|21107.91|21107.91|21107.76|21107.76|0
1649247810000|2022-04-06 12:23:30|21107.89|21107.89|21108.8|21108.8|21108.8|21108.8|21107.89|21107.89|0
1649247820000|2022-04-06 12:23:40|21108.9|21108.9|21108.84|21108.84|21109.1|21109.1|21108.76|21108.76|0
1649247830000|2022-04-06 12:23:50|21108.89|21108.89|21109.47|21109.47|21109.47|21109.47|21108.84|21108.84|0
1649247840000|2022-04-06 12:24:00|21109.6|21109.6|21109.6|21109.6|21109.74|21109.74|21109.56|21109.56|0
1649247850000|2022-04-06 12:24:10|21109.54|21109.54|21110.92|21110.92|21110.92|21110.92|21109.54|21109.54|0
1649247860000|2022-04-06 12:24:20|21111|21111|21112.26|21112.26|21112.26|21112.26|21110.88|21110.88|0
1649247870000|2022-04-06 12:24:30|21112.47|21112.47|21112.23|21112.23|21112.68|21112.68|21112.05|21112.05|0
1649247880000|2022-04-06 12:24:40|21112.16|21112.16|21112.19|21112.19|21112.32|21112.32|21112.16|21112.16|0
1649247890000|2022-04-06 12:24:50|21112.24|21112.24|21111.48|21111.48|21112.31|21112.31|21111.4|21111.4|0
1649247900000|2022-04-06 12:25:00|21111.3|21111.3|21110.93|21110.93|21111.3|21111.3|21110.84|21110.84|0
1649247910000|2022-04-06 12:25:10|21110.99|21110.99|21110.85|21110.85|21111.14|21111.14|21110.85|21110.85|0
1649247920000|2022-04-06 12:25:20|21110.7|21110.7|21110.73|21110.73|21110.73|21110.73|21109.92|21109.92|0
1649247930000|2022-04-06 12:25:30|21111.11|21111.11|21111.65|21111.65|21111.67|21111.67|21111.11|21111.11|0
1649247940000|2022-04-06 12:25:40|21111.78|21111.78|21111.97|21111.97|21112.03|21112.03|21111.44|21111.44|0
1649247950000|2022-04-06 12:25:50|21112.03|21112.03|21112.08|21112.08|21112.08|21112.08|21111.94|21111.94|0
1649247960000|2022-04-06 12:26:00|21112.23|21112.23|21113.22|21113.22|21113.22|21113.22|21112.23|21112.23|0
1649247970000|2022-04-06 12:26:10|21113.24|21113.24|21113.08|21113.08|21113.24|21113.24|21113.08|21113.08|0
1649247980000|2022-04-06 12:26:20|21113.14|21113.14|21113.27|21113.27|21113.31|21113.31|21113.14|21113.14|0
1649247990000|2022-04-06 12:26:30|21113.16|21113.16|21113.1|21113.1|21113.17|21113.17|21112.83|21112.83|0
1649248000000|2022-04-06 12:26:40|21113.18|21113.18|21113.02|21113.02|21113.39|21113.39|21112.96|21112.96|0
1649248010000|2022-04-06 12:26:50|21113.05|21113.05|21113.07|21113.07|21113.07|21113.07|21112.89|21112.89|0
1649248020000|2022-04-06 12:27:00|21113.11|21113.11|21112.88|21112.88|21113.11|21113.11|21112.68|21112.68|0
1649248030000|2022-04-06 12:27:10|21112.76|21112.76|21112.78|21112.78|21112.78|21112.78|21112.6|21112.6|0
1649248040000|2022-04-06 12:27:20|21112.7|21112.7|21112.8|21112.8|21112.8|21112.8|21112.67|21112.67|0
1649248050000|2022-04-06 12:27:30|21112.95|21112.95|21112.65|21112.65|21112.95|21112.95|21112.53|21112.53|0
1649248060000|2022-04-06 12:27:40|21112.66|21112.66|21112.52|21112.52|21112.81|21112.81|21112.52|21112.52|0
1649248070000|2022-04-06 12:27:50|21112.59|21112.59|21112.79|21112.79|21112.79|21112.79|21112.51|21112.51|0
1649248080000|2022-04-06 12:28:00|21112.87|21112.87|21113.22|21113.22|21113.23|21113.23|21112.79|21112.79|0
1649248090000|2022-04-06 12:28:10|21112.99|21112.99|21111.95|21111.95|21112.99|21112.99|21111.77|21111.77|0
1649248100000|2022-04-06 12:28:20|21112.1|21112.1|21112.15|21112.15|21112.58|21112.58|21112.1|21112.1|0
1649248110000|2022-04-06 12:28:30|21112.32|21112.32|21111.91|21111.91|21112.34|21112.34|21111.91|21111.91|0
1649248120000|2022-04-06 12:28:40|21111.78|21111.78|21111.47|21111.47|21111.78|21111.78|21111.38|21111.38|0
1649248130000|2022-04-06 12:28:50|21111.41|21111.41|21111.18|21111.18|21111.49|21111.49|21111.12|21111.12|0
1649248140000|2022-04-06 12:29:00|21111.35|21111.35|21111.26|21111.26|21111.45|21111.45|21111.1|21111.1|0
1649248150000|2022-04-06 12:29:10|21111.34|21111.34|21110.93|21110.93|21111.42|21111.42|21110.93|21110.93|0
1649248160000|2022-04-06 12:29:20|21110.99|21110.99|21110.95|21110.95|21110.99|21110.99|21110.49|21110.49|0
1649248170000|2022-04-06 12:29:30|21110.76|21110.76|21110.47|21110.47|21110.95|21110.95|21110.47|21110.47|0
1649248180000|2022-04-06 12:29:40|21110.45|21110.45|21110.03|21110.03|21110.45|21110.45|21109.97|21109.97|0
1649248190000|2022-04-06 12:29:50|21110.1|21110.1|21108.94|21108.94|21110.1|21110.1|21108.94|21108.94|0
1649248200000|2022-04-06 12:30:00|21108.8|21108.8|21108.45|21108.45|21109.09|21109.09|21108.45|21108.45|0
1649248210000|2022-04-06 12:30:10|21108.5|21108.5|21108.31|21108.31|21108.5|21108.5|21107.95|21107.95|0
1649248220000|2022-04-06 12:30:20|21108.24|21108.24|21108.37|21108.37|21108.45|21108.45|21108.13|21108.13|0
1649248230000|2022-04-06 12:30:30|21108.2|21108.2|21108.04|21108.04|21108.24|21108.24|21107.54|21107.54|0
1649248240000|2022-04-06 12:30:40|21107.93|21107.93|21106.69|21106.69|21107.93|21107.93|21106.54|21106.54|0
1649248250000|2022-04-06 12:30:50|21106.76|21106.76|21105.93|21105.93|21106.76|21106.76|21105.83|21105.83|0
1649248260000|2022-04-06 12:31:00|21105.84|21105.84|21105.7|21105.7|21105.84|21105.84|21105.64|21105.64|0
1649248270000|2022-04-06 12:31:10|21105.73|21105.73|21105.14|21105.14|21105.76|21105.76|21105.14|21105.14|0
1649248280000|2022-04-06 12:31:20|21105.17|21105.17|21104.54|21104.54|21105.17|21105.17|21104.54|21104.54|0
1649248290000|2022-04-06 12:31:30|21104.63|21104.63|21104.38|21104.38|21104.63|21104.63|21104.38|21104.38|0
1649248300000|2022-04-06 12:31:40|21104.28|21104.28|21104.24|21104.24|21104.44|21104.44|21104.2|21104.2|0
1649248310000|2022-04-06 12:31:50|21104.16|21104.16|21103.97|21103.97|21104.16|21104.16|21103.97|21103.97|0
1649248320000|2022-04-06 12:32:00|21103.9|21103.9|21103.47|21103.47|21103.9|21103.9|21103.35|21103.35|0
1649248330000|2022-04-06 12:32:10|21103.54|21103.54|21103.53|21103.53|21103.71|21103.71|21103.53|21103.53|0
1649248340000|2022-04-06 12:32:20|21103.48|21103.48|21103.18|21103.18|21103.48|21103.48|21103.18|21103.18|0
1649248350000|2022-04-06 12:32:30|21103.34|21103.34|21103.08|21103.08|21103.48|21103.48|21103.08|21103.08|0
1649248360000|2022-04-06 12:32:40|21103.13|21103.13|21103.15|21103.15|21103.31|21103.31|21102.99|21102.99|0
1649248370000|2022-04-06 12:32:50|21103.23|21103.23|21102.52|21102.52|21103.23|21103.23|21102.39|21102.39|0
1649248380000|2022-04-06 12:33:00|21102.36|21102.36|21101.19|21101.19|21102.36|21102.36|21101.19|21101.19|0
1649248390000|2022-04-06 12:33:10|21101.28|21101.28|21100.28|21100.28|21101.28|21101.28|21100.28|21100.28|0
1649248400000|2022-04-06 12:33:20|21100.41|21100.41|21100.06|21100.06|21100.41|21100.41|21099.99|21099.99|0
1649248410000|2022-04-06 12:33:30|21099.84|21099.84|21098.06|21098.06|21099.88|21099.88|21098.06|21098.06|0
1649248420000|2022-04-06 12:33:40|21097.29|21097.29|21096.53|21096.53|21097.29|21097.29|21096.53|21096.53|0
1649248430000|2022-04-06 12:33:50|21096.6|21096.6|21096.72|21096.72|21096.85|21096.85|21096.49|21096.49|0
1649248440000|2022-04-06 12:34:00|21096.75|21096.75|21096.51|21096.51|21096.75|21096.75|21096.4|21096.4|0
1649248450000|2022-04-06 12:34:10|21096.4|21096.4|21096.35|21096.35|21096.5|21096.5|21096.35|21096.35|0
1649248460000|2022-04-06 12:34:20|21096.4|21096.4|21096.62|21096.62|21096.82|21096.82|21096.4|21096.4|0
1649248470000|2022-04-06 12:34:30|21096.81|21096.81|21096.68|21096.68|21096.93|21096.93|21096.63|21096.63|0
1649248480000|2022-04-06 12:34:40|21096.61|21096.61|21096.71|21096.71|21096.84|21096.84|21096.55|21096.55|0
1649248490000|2022-04-06 12:34:50|21096.63|21096.63|21096.94|21096.94|21096.94|21096.94|21096.63|21096.63|0
1649248500000|2022-04-06 12:35:00|21096.98|21096.98|21096.59|21096.59|21097|21097|21096.59|21096.59|0
1649248510000|2022-04-06 12:35:10|21096.54|21096.54|21095.12|21095.12|21096.54|21096.54|21095.12|21095.12|0
1649248520000|2022-04-06 12:35:20|21095.01|21095.01|21095.01|21095.01|21095.01|21095.01|21095.01|21095.01|0
1649248530000|2022-04-06 12:35:30|21094.93|21094.93|21094.9|21094.9|21095.01|21095.01|21094.9|21094.9|0
1649248540000|2022-04-06 12:35:40|21094.86|21094.86|21095.4|21095.4|21095.4|21095.4|21094.67|21094.67|0
1649248550000|2022-04-06 12:35:50|21095.44|21095.44|21094.56|21094.56|21095.44|21095.44|21094.43|21094.43|0
1649248560000|2022-04-06 12:36:00|21094.62|21094.62|21093.98|21093.98|21094.62|21094.62|21093.98|21093.98|0
1649248570000|2022-04-06 12:36:10|21093.87|21093.87|21092.12|21092.12|21093.87|21093.87|21092.01|21092.01|0
1649248580000|2022-04-06 12:36:20|21092.17|21092.17|21091.92|21091.92|21092.21|21092.21|21091.74|21091.74|0
1649248590000|2022-04-06 12:36:30|21092.03|21092.03|21091.87|21091.87|21092.16|21092.16|21091.84|21091.84|0
1649248600000|2022-04-06 12:36:40|21091.81|21091.81|21091.2|21091.2|21091.92|21091.92|21091.2|21091.2|0
1649248610000|2022-04-06 12:36:50|21091.24|21091.24|21090.95|21090.95|21091.24|21091.24|21090.95|21090.95|0
1649248620000|2022-04-06 12:37:00|21091.11|21091.11|21089.99|21089.99|21091.11|21091.11|21089.99|21089.99|0
1649248630000|2022-04-06 12:37:10|21090.13|21090.13|21089.3|21089.3|21090.13|21090.13|21089.3|21089.3|0
1649248640000|2022-04-06 12:37:20|21089.44|21089.44|21089.27|21089.27|21089.44|21089.44|21089.16|21089.16|0
1649248650000|2022-04-06 12:37:30|21089.12|21089.12|21088.61|21088.61|21089.32|21089.32|21088.61|21088.61|0
1649248660000|2022-04-06 12:37:40|21088.48|21088.48|21088.78|21088.78|21088.79|21088.79|21088.48|21088.48|0
1649248670000|2022-04-06 12:37:50|21088.71|21088.71|21088.71|21088.71|21088.82|21088.82|21088.55|21088.55|0
1649248680000|2022-04-06 12:38:00|21088.67|21088.67|21088.73|21088.73|21088.73|21088.73|21088.37|21088.37|0
1649248690000|2022-04-06 12:38:10|21088.6|21088.6|21088.71|21088.71|21089.03|21089.03|21088.38|21088.38|0
1649248700000|2022-04-06 12:38:20|21088.49|21088.49|21088.19|21088.19|21088.97|21088.97|21088.19|21088.19|0
1649248710000|2022-04-06 12:38:30|21088.14|21088.14|21088.16|21088.16|21088.39|21088.39|21088.14|21088.14|0
1649248720000|2022-04-06 12:38:40|21088.1|21088.1|21088.03|21088.03|21088.11|21088.11|21087.96|21087.96|0
1649248730000|2022-04-06 12:38:50|21088.12|21088.12|21088.71|21088.71|21088.71|21088.71|21088.12|21088.12|0
1649248740000|2022-04-06 12:39:00|21088.62|21088.62|21088.23|21088.23|21088.73|21088.73|21088.23|21088.23|0
1649248750000|2022-04-06 12:39:10|21088.27|21088.27|21087.8|21087.8|21088.27|21088.27|21087.7|21087.7|0
1649248760000|2022-04-06 12:39:20|21087.78|21087.78|21087.73|21087.73|21087.98|21087.98|21087.73|21087.73|0
1649248770000|2022-04-06 12:39:30|21087.72|21087.72|21086.73|21086.73|21087.72|21087.72|21086.73|21086.73|0
1649248780000|2022-04-06 12:39:40|21086.69|21086.69|21086.75|21086.75|21086.88|21086.88|21086.56|21086.56|0
1649248790000|2022-04-06 12:39:50|21086.66|21086.66|21086.55|21086.55|21086.8|21086.8|21086.55|21086.55|0
1649248800000|2022-04-06 12:40:00|21086.45|21086.45|21085.26|21085.26|21086.57|21086.57|21085.26|21085.26|0
1649248810000|2022-04-06 12:40:10|21085.4|21085.4|21084.92|21084.92|21085.4|21085.4|21084.92|21084.92|0
1649248820000|2022-04-06 12:40:20|21085.35|21085.35|21085.42|21085.42|21085.61|21085.61|21085.35|21085.35|0
1649248830000|2022-04-06 12:40:30|21085.49|21085.49|21084.87|21084.87|21085.49|21085.49|21084.87|21084.87|0
1649248840000|2022-04-06 12:40:40|21084.89|21084.89|21084.23|21084.23|21084.89|21084.89|21084.23|21084.23|0
1649248850000|2022-04-06 12:40:50|21084.15|21084.15|21083.95|21083.95|21084.54|21084.54|21083.95|21083.95|0
1649248860000|2022-04-06 12:41:00|21083.99|21083.99|21083.3|21083.3|21083.99|21083.99|21083.18|21083.18|0
1649248870000|2022-04-06 12:41:10|21083.18|21083.18|21082.66|21082.66|21083.18|21083.18|21082.66|21082.66|0
1649248880000|2022-04-06 12:41:20|21082.55|21082.55|21082.43|21082.43|21082.63|21082.63|21082.33|21082.33|0
1649248890000|2022-04-06 12:41:30|21082.38|21082.38|21081.51|21081.51|21082.38|21082.38|21081.51|21081.51|0
1649248900000|2022-04-06 12:41:40|21081.42|21081.42|21080.59|21080.59|21081.42|21081.42|21080.58|21080.58|0
1649248910000|2022-04-06 12:41:50|21080.26|21080.26|21080.08|21080.08|21080.26|21080.26|21080.07|21080.07|0
1649248920000|2022-04-06 12:42:00|21080.04|21080.04|21080.17|21080.17|21080.19|21080.19|21080.04|21080.04|0
1649248930000|2022-04-06 12:42:10|21080.1|21080.1|21079.93|21079.93|21080.14|21080.14|21079.89|21079.89|0
1649248940000|2022-04-06 12:42:20|21079.96|21079.96|21079.84|21079.84|21079.96|21079.96|21079.71|21079.71|0
1649248950000|2022-04-06 12:42:30|21079.75|21079.75|21080.28|21080.28|21080.32|21080.32|21079.75|21079.75|0
1649248960000|2022-04-06 12:42:40|21080.3|21080.3|21079.76|21079.76|21080.44|21080.44|21079.76|21079.76|0
1649248970000|2022-04-06 12:42:50|21079.66|21079.66|21079.7|21079.7|21080.1|21080.1|21079.66|21079.66|0
1649248980000|2022-04-06 12:43:00|21079.65|21079.65|21079.21|21079.21|21079.65|21079.65|21079.21|21079.21|0
1649248990000|2022-04-06 12:43:10|21079.07|21079.07|21078.54|21078.54|21079.1|21079.1|21078.08|21078.08|0
1649249000000|2022-04-06 12:43:20|21078.68|21078.68|21077.64|21077.64|21078.68|21078.68|21077.44|21077.44|0
1649249010000|2022-04-06 12:43:30|21077.56|21077.56|21077.19|21077.19|21077.87|21077.87|21077.11|21077.11|0
1649249020000|2022-04-06 12:43:40|21077.17|21077.17|21077.4|21077.4|21077.54|21077.54|21077.01|21077.01|0
1649249030000|2022-04-06 12:43:50|21077.22|21077.22|21077.23|21077.23|21077.4|21077.4|21077.22|21077.22|0
1649249040000|2022-04-06 12:44:00|21077.15|21077.15|21078.14|21078.14|21078.14|21078.14|21077.15|21077.15|0
1649249050000|2022-04-06 12:44:10|21077.99|21077.99|21077.85|21077.85|21078.13|21078.13|21077.84|21077.84|0
1649249060000|2022-04-06 12:44:20|21077.92|21077.92|21078.54|21078.54|21078.8|21078.8|21077.68|21077.68|0
1649249070000|2022-04-06 12:44:30|21078.39|21078.39|21078.22|21078.22|21078.44|21078.44|21078.05|21078.05|0
1649249080000|2022-04-06 12:44:40|21078.15|21078.15|21078.53|21078.53|21078.53|21078.53|21078.06|21078.06|0
1649249090000|2022-04-06 12:44:50|21078.55|21078.55|21078.6|21078.6|21078.78|21078.78|21078.51|21078.51|0
1649249100000|2022-04-06 12:45:00|21078.64|21078.64|21078.13|21078.13|21078.75|21078.75|21077.94|21077.94|0
1649249110000|2022-04-06 12:45:10|21078.26|21078.26|21078.92|21078.92|21079.16|21079.16|21078.22|21078.22|0
1649249120000|2022-04-06 12:45:20|21078.69|21078.69|21078.34|21078.34|21079.24|21079.24|21078.31|21078.31|0
1649249130000|2022-04-06 12:45:30|21078.4|21078.4|21078.78|21078.78|21078.89|21078.89|21078.3|21078.3|0
1649249140000|2022-04-06 12:45:40|21078.72|21078.72|21078.47|21078.47|21078.89|21078.89|21078.4|21078.4|0
1649249150000|2022-04-06 12:45:50|21078.45|21078.45|21078.55|21078.55|21078.55|21078.55|21078.39|21078.39|0
1649249160000|2022-04-06 12:46:00|21078.61|21078.61|21077.97|21077.97|21078.61|21078.61|21077.95|21077.95|0
1649249170000|2022-04-06 12:46:10|21078.07|21078.07|21077.45|21077.45|21078.07|21078.07|21077.45|21077.45|0
1649249180000|2022-04-06 12:46:20|21077.36|21077.36|21077.3|21077.3|21077.76|21077.76|21077.3|21077.3|0
1649249190000|2022-04-06 12:46:30|21077.12|21077.12|21076.4|21076.4|21077.12|21077.12|21076.4|21076.4|0
1649249200000|2022-04-06 12:46:40|21076.32|21076.32|21076.79|21076.79|21077.08|21077.08|21076.32|21076.32|0
1649249210000|2022-04-06 12:46:50|21076.88|21076.88|21075.54|21075.54|21076.88|21076.88|21075.41|21075.41|0
1649249220000|2022-04-06 12:47:00|21075.33|21075.33|21071.54|21071.54|21075.33|21075.33|21071.4|21071.4|0
1649249230000|2022-04-06 12:47:10|21071.51|21071.51|21071.05|21071.05|21071.51|21071.51|21070.86|21070.86|0
1649249240000|2022-04-06 12:47:20|21071.16|21071.16|21071.64|21071.64|21071.64|21071.64|21071.16|21071.16|0
1649249250000|2022-04-06 12:47:30|21071.61|21071.61|21071.54|21071.54|21071.73|21071.73|21071.48|21071.48|0
1649249260000|2022-04-06 12:47:40|21071.46|21071.46|21071.21|21071.21|21071.51|21071.51|21071.06|21071.06|0
1649249270000|2022-04-06 12:47:50|21071.03|21071.03|21069.67|21069.67|21071.3|21071.3|21069.67|21069.67|0
1649249280000|2022-04-06 12:48:00|21069.62|21069.62|21069|21069|21069.62|21069.62|21069|21069|0
1649249290000|2022-04-06 12:48:10|21069.17|21069.17|21069.34|21069.34|21069.4|21069.4|21069.11|21069.11|0
1649249300000|2022-04-06 12:48:20|21069.39|21069.39|21068.55|21068.55|21069.45|21069.45|21068.42|21068.42|0
1649249310000|2022-04-06 12:48:30|21068.61|21068.61|21067.12|21067.12|21068.61|21068.61|21067.12|21067.12|0
1649249320000|2022-04-06 12:48:40|21067.02|21067.02|21067.04|21067.04|21067.17|21067.17|21066.98|21066.98|0
1649249330000|2022-04-06 12:48:50|21066.96|21066.96|21066.87|21066.87|21067.04|21067.04|21066.87|21066.87|0
1649249340000|2022-04-06 12:49:00|21066.81|21066.81|21066.26|21066.26|21066.81|21066.81|21066.26|21066.26|0
1649249350000|2022-04-06 12:49:10|21066.31|21066.31|21065.47|21065.47|21066.35|21066.35|21065.47|21065.47|0
1649249360000|2022-04-06 12:49:20|21065.62|21065.62|21065.51|21065.51|21065.62|21065.62|21065.23|21065.23|0
1649249370000|2022-04-06 12:49:30|21065.43|21065.43|21065.31|21065.31|21065.51|21065.51|21065.28|21065.28|0
1649249380000|2022-04-06 12:49:40|21065.46|21065.46|21065.45|21065.45|21065.65|21065.65|21065.45|21065.45|0
1649249390000|2022-04-06 12:49:50|21065.37|21065.37|21065.74|21065.74|21065.89|21065.89|21065.37|21065.37|0
1649249400000|2022-04-06 12:50:00|21065.53|21065.53|21064.8|21064.8|21065.8|21065.8|21064.8|21064.8|0
1649249410000|2022-04-06 12:50:10|21064.59|21064.59|21065.73|21065.73|21065.73|21065.73|21064.52|21064.52|0
1649249420000|2022-04-06 12:50:20|21065.49|21065.49|21065.78|21065.78|21065.78|21065.78|21065.45|21065.45|0
1649249430000|2022-04-06 12:50:30|21065.8|21065.8|21065.66|21065.66|21065.87|21065.87|21065.5|21065.5|0
1649249440000|2022-04-06 12:50:40|21065.86|21065.86|21064.78|21064.78|21065.86|21065.86|21064.78|21064.78|0
1649249450000|2022-04-06 12:50:50|21064.73|21064.73|21064.59|21064.59|21064.73|21064.73|21064.55|21064.55|0
1649249460000|2022-04-06 12:51:00|21064.24|21064.24|21063.99|21063.99|21064.24|21064.24|21063.94|21063.94|0
1649249470000|2022-04-06 12:51:10|21064.03|21064.03|21063.88|21063.88|21064.06|21064.06|21063.88|21063.88|0
1649249480000|2022-04-06 12:51:20|21063.82|21063.82|21064.32|21064.32|21064.46|21064.46|21063.66|21063.66|0
1649249490000|2022-04-06 12:51:30|21064.42|21064.42|21064.64|21064.64|21064.87|21064.87|21064.37|21064.37|0
1649249500000|2022-04-06 12:51:40|21064.5|21064.5|21063.84|21063.84|21064.61|21064.61|21063.78|21063.78|0
1649249510000|2022-04-06 12:51:50|21063.91|21063.91|21064.17|21064.17|21064.33|21064.33|21063.91|21063.91|0
1649249520000|2022-04-06 12:52:00|21064.23|21064.23|21063.95|21063.95|21064.3|21064.3|21063.82|21063.82|0
1649249530000|2022-04-06 12:52:10|21064.09|21064.09|21064.38|21064.38|21064.64|21064.64|21063.98|21063.98|0
1649249540000|2022-04-06 12:52:20|21064.4|21064.4|21064.84|21064.84|21064.95|21064.95|21064.12|21064.12|0
1649249550000|2022-04-06 12:52:30|21064.9|21064.9|21065.22|21065.22|21065.46|21065.46|21064.9|21064.9|0
1649249560000|2022-04-06 12:52:40|21065.25|21065.25|21065.48|21065.48|21065.59|21065.59|21065.25|21065.25|0
1649249570000|2022-04-06 12:52:50|21065.54|21065.54|21067.15|21067.15|21067.15|21067.15|21065.54|21065.54|0
1649249580000|2022-04-06 12:53:00|21067.12|21067.12|21068.71|21068.71|21068.71|21068.71|21067.12|21067.12|0
1649249590000|2022-04-06 12:53:10|21068.78|21068.78|21068.9|21068.9|21069.13|21069.13|21068.78|21068.78|0
1649249600000|2022-04-06 12:53:20|21068.86|21068.86|21068.7|21068.7|21069.19|21069.19|21068.7|21068.7|0
1649249610000|2022-04-06 12:53:30|21068.67|21068.67|21069.3|21069.3|21069.45|21069.45|21068.67|21068.67|0
1649249620000|2022-04-06 12:53:40|21069.08|21069.08|21069.74|21069.74|21069.84|21069.84|21069.08|21069.08|0
1649249630000|2022-04-06 12:53:50|21069.84|21069.84|21070.26|21070.26|21070.26|21070.26|21069.84|21069.84|0
1649249640000|2022-04-06 12:54:00|21070.22|21070.22|21070.36|21070.36|21070.48|21070.48|21069.99|21069.99|0
1649249650000|2022-04-06 12:54:10|21070.38|21070.38|21070.01|21070.01|21070.54|21070.54|21070.01|21070.01|0
1649249660000|2022-04-06 12:54:20|21069.9|21069.9|21069.28|21069.28|21069.9|21069.9|21069.26|21069.26|0
1649249670000|2022-04-06 12:54:30|21069.31|21069.31|21068.95|21068.95|21069.35|21069.35|21068.95|21068.95|0
1649249680000|2022-04-06 12:54:40|21068.87|21068.87|21067.69|21067.69|21068.89|21068.89|21067.69|21067.69|0
1649249690000|2022-04-06 12:54:50|21067.64|21067.64|21065.93|21065.93|21067.64|21067.64|21065.89|21065.89|0
1649249700000|2022-04-06 12:55:00|21065.82|21065.82|21065.15|21065.15|21065.82|21065.82|21065.04|21065.04|0
1649249710000|2022-04-06 12:55:10|21065.09|21065.09|21065.29|21065.29|21065.52|21065.52|21064.84|21064.84|0
1649249720000|2022-04-06 12:55:20|21065.26|21065.26|21064.57|21064.57|21065.26|21065.26|21064.57|21064.57|0
1649249730000|2022-04-06 12:55:30|21064.5|21064.5|21064.34|21064.34|21064.73|21064.73|21064.34|21064.34|0
1649249740000|2022-04-06 12:55:40|21064.27|21064.27|21064.07|21064.07|21064.27|21064.27|21064.07|21064.07|0
1649249750000|2022-04-06 12:55:50|21063.97|21063.97|21064.13|21064.13|21064.13|21064.13|21063.72|21063.72|0
1649249760000|2022-04-06 12:56:00|21064.08|21064.08|21064.97|21064.97|21064.97|21064.97|21064.08|21064.08|0
1649249770000|2022-04-06 12:56:10|21064.92|21064.92|21064.9|21064.9|21064.92|21064.92|21064.64|21064.64|0
1649249780000|2022-04-06 12:56:20|21064.85|21064.85|21064.65|21064.65|21064.99|21064.99|21064.43|21064.43|0
1649249790000|2022-04-06 12:56:30|21064.41|21064.41|21064.44|21064.44|21064.57|21064.57|21064.37|21064.37|0
1649249800000|2022-04-06 12:56:40|21064.39|21064.39|21063.81|21063.81|21064.39|21064.39|21063.81|21063.81|0
1649249810000|2022-04-06 12:56:50|21063.78|21063.78|21063.29|21063.29|21063.82|21063.82|21063.29|21063.29|0
1649249820000|2022-04-06 12:57:00|21063.23|21063.23|21063.18|21063.18|21063.36|21063.36|21062.96|21062.96|0
1649249830000|2022-04-06 12:57:10|21063.02|21063.02|21063.22|21063.22|21063.45|21063.45|21063.02|21063.02|0
1649249840000|2022-04-06 12:57:20|21063.31|21063.31|21063.45|21063.45|21063.52|21063.52|21063.26|21063.26|0
1649249850000|2022-04-06 12:57:30|21063.39|21063.39|21063.24|21063.24|21063.44|21063.44|21063.14|21063.14|0
1649249860000|2022-04-06 12:57:40|21063.19|21063.19|21062.07|21062.07|21063.19|21063.19|21062.07|21062.07|0
1649249870000|2022-04-06 12:57:50|21062.05|21062.05|21062.13|21062.13|21062.2|21062.2|21062.05|21062.05|0
1649249880000|2022-04-06 12:58:00|21062.2|21062.2|21062.52|21062.52|21062.52|21062.52|21062.08|21062.08|0
1649249890000|2022-04-06 12:58:10|21062.6|21062.6|21064.96|21064.96|21065.01|21065.01|21062.55|21062.55|0
1649249900000|2022-04-06 12:58:20|21065.19|21065.19|21065.74|21065.74|21066.08|21066.08|21065.19|21065.19|0
1649249910000|2022-04-06 12:58:30|21065.92|21065.92|21066.09|21066.09|21066.28|21066.28|21065.92|21065.92|0
1649249920000|2022-04-06 12:58:40|21066.15|21066.15|21065.97|21065.97|21066.2|21066.2|21065.97|21065.97|0
1649249930000|2022-04-06 12:58:50|21065.95|21065.95|21065.77|21065.77|21065.95|21065.95|21065.77|21065.77|0
1649249940000|2022-04-06 12:59:00|21065.72|21065.72|21066.9|21066.9|21066.9|21066.9|21065.72|21065.72|0
1649249950000|2022-04-06 12:59:10|21066.95|21066.95|21067.02|21067.02|21067.26|21067.26|21066.43|21066.43|0
1649249960000|2022-04-06 12:59:20|21067.08|21067.08|21066.99|21066.99|21067.42|21067.42|21066.99|21066.99|0
1649249970000|2022-04-06 12:59:30|21066.97|21066.97|21066.87|21066.87|21066.97|21066.97|21066.83|21066.83|0
1649249980000|2022-04-06 12:59:40|21066.94|21066.94|21066.91|21066.91|21067.03|21067.03|21066.7|21066.7|0
1649249990000|2022-04-06 12:59:50|21067.02|21067.02|21066.63|21066.63|21067.07|21067.07|21066.63|21066.63|0
1649250000000|2022-04-06 13:00:00|21066.49|21066.49|21065.78|21065.78|21066.62|21066.62|21065.78|21065.78|0
1649250010000|2022-04-06 13:00:10|21065.5|21065.5|21065.3|21065.3|21065.56|21065.56|21065.21|21065.21|0
1649250020000|2022-04-06 13:00:20|21065.22|21065.22|21065.41|21065.41|21065.5|21065.5|21065.19|21065.19|0
1649250030000|2022-04-06 13:00:30|21065.37|21065.37|21066.14|21066.14|21066.14|21066.14|21065.33|21065.33|0
1649250040000|2022-04-06 13:00:40|21066.17|21066.17|21065.97|21065.97|21066.17|21066.17|21065.97|21065.97|0
1649250050000|2022-04-06 13:00:50|21065.9|21065.9|21066.51|21066.51|21066.51|21066.51|21065.9|21065.9|0
1649250060000|2022-04-06 13:01:00|21066.55|21066.55|21066.78|21066.78|21066.78|21066.78|21066.42|21066.42|0
1649250070000|2022-04-06 13:01:10|21066.86|21066.86|21067.44|21067.44|21067.44|21067.44|21066.86|21066.86|0
1649250080000|2022-04-06 13:01:20|21067.31|21067.31|21066.88|21066.88|21067.31|21067.31|21066.5|21066.5|0
1649250090000|2022-04-06 13:01:30|21067.14|21067.14|21067.66|21067.66|21067.99|21067.99|21067.14|21067.14|0
1649250100000|2022-04-06 13:01:40|21067.71|21067.71|21067.41|21067.41|21067.89|21067.89|21067.41|21067.41|0
1649250110000|2022-04-06 13:01:50|21067.45|21067.45|21067.5|21067.5|21067.52|21067.52|21067.38|21067.38|0
1649250120000|2022-04-06 13:02:00|21067.45|21067.45|21068.74|21068.74|21068.74|21068.74|21067.45|21067.45|0
1649250130000|2022-04-06 13:02:10|21068.85|21068.85|21070.3|21070.3|21070.3|21070.3|21068.85|21068.85|0
1649250140000|2022-04-06 13:02:20|21070.23|21070.23|21071.13|21071.13|21071.13|21071.13|21070.23|21070.23|0
1649250150000|2022-04-06 13:02:30|21071.29|21071.29|21071.29|21071.29|21071.35|21071.35|21071.11|21071.11|0
1649250160000|2022-04-06 13:02:40|21071.32|21071.32|21071.78|21071.78|21071.78|21071.78|21071.32|21071.32|0
1649250170000|2022-04-06 13:02:50|21071.76|21071.76|21072.56|21072.56|21072.56|21072.56|21071.76|21071.76|0
1649250180000|2022-04-06 13:03:00|21072.44|21072.44|21073.98|21073.98|21073.98|21073.98|21072.3|21072.3|0
1649250190000|2022-04-06 13:03:10|21074.06|21074.06|21075.36|21075.36|21075.36|21075.36|21073.99|21073.99|0
1649250200000|2022-04-06 13:03:20|21075.41|21075.41|21077.53|21077.53|21077.53|21077.53|21075.36|21075.36|0
1649250210000|2022-04-06 13:03:30|21077.65|21077.65|21079.48|21079.48|21079.48|21079.48|21077.65|21077.65|0
1649250220000|2022-04-06 13:03:40|21079.6|21079.6|21080.08|21080.08|21080.22|21080.22|21079.6|21079.6|0
1649250230000|2022-04-06 13:03:50|21080.12|21080.12|21080.48|21080.48|21080.48|21080.48|21080.12|21080.12|0
1649250240000|2022-04-06 13:04:00|21080.59|21080.59|21081.94|21081.94|21081.94|21081.94|21080.59|21080.59|0
1649250250000|2022-04-06 13:04:10|21082.01|21082.01|21082.52|21082.52|21082.58|21082.58|21082.01|21082.01|0
1649250260000|2022-04-06 13:04:20|21082.56|21082.56|21082.56|21082.56|21082.77|21082.77|21082.56|21082.56|0
1649250270000|2022-04-06 13:04:30|21082.61|21082.61|21082.61|21082.61|21082.68|21082.68|21082.54|21082.54|0
1649250280000|2022-04-06 13:04:40|21082.72|21082.72|21082.72|21082.72|21082.72|21082.72|21082.72|21082.72|0
1649250290000|2022-04-06 13:04:50|21082.9|21082.9|21082.76|21082.76|21082.92|21082.92|21082.61|21082.61|0
1649250300000|2022-04-06 13:05:00|21082.83|21082.83|21083.44|21083.44|21083.44|21083.44|21082.83|21082.83|0
1649250310000|2022-04-06 13:05:10|21083.47|21083.47|21084.15|21084.15|21084.15|21084.15|21083.44|21083.44|0
1649250320000|2022-04-06 13:05:20|21083.93|21083.93|21084.22|21084.22|21084.22|21084.22|21083.85|21083.85|0
1649250330000|2022-04-06 13:05:30|21084.09|21084.09|21085.03|21085.03|21085.12|21085.12|21084.09|21084.09|0
1649250340000|2022-04-06 13:05:40|21085.22|21085.22|21084.86|21084.86|21085.25|21085.25|21084.86|21084.86|0
1649250350000|2022-04-06 13:05:50|21084.78|21084.78|21084.62|21084.62|21084.78|21084.78|21084.13|21084.13|0
1649250360000|2022-04-06 13:06:00|21084.41|21084.41|21084.38|21084.38|21084.6|21084.6|21084.38|21084.38|0
1649250370000|2022-04-06 13:06:10|21084.36|21084.36|21084.05|21084.05|21084.42|21084.42|21084.05|21084.05|0
1649250380000|2022-04-06 13:06:20|21084.13|21084.13|21084.22|21084.22|21084.22|21084.22|21084.13|21084.13|0
1649250390000|2022-04-06 13:06:30|21084.38|21084.38|21084.2|21084.2|21084.38|21084.38|21084.09|21084.09|0
1649250400000|2022-04-06 13:06:40|21084.07|21084.07|21084.5|21084.5|21084.57|21084.57|21084.07|21084.07|0
1649250410000|2022-04-06 13:06:50|21084.35|21084.35|21084.13|21084.13|21084.35|21084.35|21084.03|21084.03|0
1649250420000|2022-04-06 13:07:00|21084.11|21084.11|21084.12|21084.12|21084.17|21084.17|21083.95|21083.95|0
1649250430000|2022-04-06 13:07:10|21083.95|21083.95|21083.93|21083.93|21083.95|21083.95|21083.7|21083.7|0
1649250440000|2022-04-06 13:07:20|21083.88|21083.88|21083.79|21083.79|21084.19|21084.19|21083.79|21083.79|0
1649250450000|2022-04-06 13:07:30|21083.86|21083.86|21083.91|21083.91|21084.06|21084.06|21083.86|21083.86|0
1649250460000|2022-04-06 13:07:40|21083.85|21083.85|21084.21|21084.21|21084.21|21084.21|21083.83|21083.83|0
1649250470000|2022-04-06 13:07:50|21083.98|21083.98|21084.45|21084.45|21084.81|21084.81|21083.93|21083.93|0
1649250480000|2022-04-06 13:08:00|21084.38|21084.38|21084.61|21084.61|21084.64|21084.64|21084.3|21084.3|0
1649250490000|2022-04-06 13:08:10|21084.49|21084.49|21084.65|21084.65|21084.65|21084.65|21084.22|21084.22|0
1649250500000|2022-04-06 13:08:20|21084.78|21084.78|21085.18|21085.18|21085.18|21085.18|21084.78|21084.78|0
1649250510000|2022-04-06 13:08:30|21085.26|21085.26|21085.2|21085.2|21085.66|21085.66|21085.2|21085.2|0
1649250520000|2022-04-06 13:08:40|21085.22|21085.22|21084.61|21084.61|21085.27|21085.27|21084.61|21084.61|0
1649250530000|2022-04-06 13:08:50|21084.55|21084.55|21084.94|21084.94|21084.94|21084.94|21084.46|21084.46|0
1649250540000|2022-04-06 13:09:00|21085|21085|21084.65|21084.65|21085|21085|21084.53|21084.53|0
1649250550000|2022-04-06 13:09:10|21084.6|21084.6|21083.09|21083.09|21084.62|21084.62|21083.06|21083.06|0
1649250560000|2022-04-06 13:09:20|21083.01|21083.01|21083.09|21083.09|21083.13|21083.13|21082.69|21082.69|0
1649250570000|2022-04-06 13:09:30|21083.05|21083.05|21083.46|21083.46|21083.46|21083.46|21083.05|21083.05|0
1649250580000|2022-04-06 13:09:40|21083.52|21083.52|21084.22|21084.22|21084.22|21084.22|21083.45|21083.45|0
1649250590000|2022-04-06 13:09:50|21084.25|21084.25|21084.08|21084.08|21084.27|21084.27|21084|21084|0
1649250600000|2022-04-06 13:10:00|21084.14|21084.14|21084.07|21084.07|21084.19|21084.19|21083.9|21083.9|0
1649250610000|2022-04-06 13:10:10|21084.16|21084.16|21085.1|21085.1|21085.64|21085.64|21083.96|21083.96|0
1649250620000|2022-04-06 13:10:20|21085.08|21085.08|21085.04|21085.04|21085.26|21085.26|21085.04|21085.04|0
1649250630000|2022-04-06 13:10:30|21084.99|21084.99|21084.5|21084.5|21084.99|21084.99|21084.5|21084.5|0
1649250640000|2022-04-06 13:10:40|21084.42|21084.42|21084.63|21084.63|21084.86|21084.86|21084.42|21084.42|0
1649250650000|2022-04-06 13:10:50|21084.64|21084.64|21083.89|21083.89|21084.64|21084.64|21083.82|21083.82|0
1649250660000|2022-04-06 13:11:00|21083.96|21083.96|21084.6|21084.6|21084.6|21084.6|21083.52|21083.52|0
1649250670000|2022-04-06 13:11:10|21084.47|21084.47|21084.01|21084.01|21084.49|21084.49|21084.01|21084.01|0
1649250680000|2022-04-06 13:11:20|21084.28|21084.28|21084.11|21084.11|21084.57|21084.57|21084.06|21084.06|0
1649250690000|2022-04-06 13:11:30|21084.16|21084.16|21084.78|21084.78|21084.8|21084.8|21084.16|21084.16|0
1649250700000|2022-04-06 13:11:40|21084.59|21084.59|21084.26|21084.26|21084.83|21084.83|21084.26|21084.26|0
1649250710000|2022-04-06 13:11:50|21083.97|21083.97|21083.26|21083.26|21084.31|21084.31|21083.26|21083.26|0
1649250720000|2022-04-06 13:12:00|21083.22|21083.22|21081.89|21081.89|21083.29|21083.29|21081.74|21081.74|0
1649250730000|2022-04-06 13:12:10|21081.91|21081.91|21082.08|21082.08|21082.18|21082.18|21081.72|21081.72|0
1649250740000|2022-04-06 13:12:20|21082.11|21082.11|21082.79|21082.79|21082.82|21082.82|21082.11|21082.11|0
1649250750000|2022-04-06 13:12:30|21082.72|21082.72|21082.34|21082.34|21082.88|21082.88|21082.31|21082.31|0
1649250760000|2022-04-06 13:12:40|21082.13|21082.13|21082.27|21082.27|21082.38|21082.38|21082.05|21082.05|0
1649250770000|2022-04-06 13:12:50|21082.3|21082.3|21081.88|21081.88|21082.3|21082.3|21081.88|21081.88|0
1649250780000|2022-04-06 13:13:00|21081.81|21081.81|21080.83|21080.83|21081.81|21081.81|21080.83|21080.83|0
1649250790000|2022-04-06 13:13:10|21080.78|21080.78|21080.54|21080.54|21080.83|21080.83|21080.54|21080.54|0
1649250800000|2022-04-06 13:13:20|21080.46|21080.46|21080.78|21080.78|21080.78|21080.78|21080.32|21080.32|0
1649250810000|2022-04-06 13:13:30|21080.71|21080.71|21080.99|21080.99|21081.2|21081.2|21080.71|21080.71|0
1649250820000|2022-04-06 13:13:40|21081.02|21081.02|21080.25|21080.25|21081.35|21081.35|21080.25|21080.25|0
1649250830000|2022-04-06 13:13:50|21080.15|21080.15|21080.5|21080.5|21080.54|21080.54|21080.05|21080.05|0
1649250840000|2022-04-06 13:14:00|21080.2|21080.2|21080.06|21080.06|21080.2|21080.2|21079.85|21079.85|0
1649250850000|2022-04-06 13:14:10|21080.01|21080.01|21079.59|21079.59|21080.01|21080.01|21079.57|21079.57|0
1649250860000|2022-04-06 13:14:20|21079.66|21079.66|21080.27|21080.27|21080.27|21080.27|21079.66|21079.66|0
1649250870000|2022-04-06 13:14:30|21080.53|21080.53|21080.45|21080.45|21081.01|21081.01|21080.45|21080.45|0
1649250880000|2022-04-06 13:14:40|21080.41|21080.41|21080.56|21080.56|21080.56|21080.56|21080.41|21080.41|0
1649250890000|2022-04-06 13:14:50|21080.5|21080.5|21079.56|21079.56|21080.5|21080.5|21079.42|21079.42|0
1649250900000|2022-04-06 13:15:00|21079.51|21079.51|21078.9|21078.9|21079.51|21079.51|21078.83|21078.83|0
1649250910000|2022-04-06 13:15:10|21078.96|21078.96|21079.12|21079.12|21079.12|21079.12|21078.76|21078.76|0
1649250920000|2022-04-06 13:15:20|21079.03|21079.03|21079.11|21079.11|21079.15|21079.15|21079.03|21079.03|0
1649250930000|2022-04-06 13:15:30|21079.05|21079.05|21080|21080|21080.07|21080.07|21079.05|21079.05|0
1649250940000|2022-04-06 13:15:40|21080.08|21080.08|21080.25|21080.25|21080.44|21080.44|21080.08|21080.08|0
1649250950000|2022-04-06 13:15:50|21080.42|21080.42|21080.52|21080.52|21080.68|21080.68|21080.42|21080.42|0
1649250960000|2022-04-06 13:16:00|21080.45|21080.45|21080.42|21080.42|21080.45|21080.45|21080.14|21080.14|0
1649250970000|2022-04-06 13:16:10|21080.37|21080.37|21080.41|21080.41|21080.51|21080.51|21080.2|21080.2|0
1649250980000|2022-04-06 13:16:20|21080.34|21080.34|21080.17|21080.17|21080.63|21080.63|21080.13|21080.13|0
1649250990000|2022-04-06 13:16:30|21080.11|21080.11|21080.14|21080.14|21080.4|21080.4|21079.86|21079.86|0
1649251000000|2022-04-06 13:16:40|21080.07|21080.07|21080.16|21080.16|21080.43|21080.43|21079.99|21079.99|0
1649251010000|2022-04-06 13:16:50|21080.17|21080.17|21080.38|21080.38|21080.87|21080.87|21080.04|21080.04|0
1649251020000|2022-04-06 13:17:00|21080.24|21080.24|21080.37|21080.37|21080.47|21080.47|21080.15|21080.15|0
1649251030000|2022-04-06 13:17:10|21080.42|21080.42|21080.44|21080.44|21080.55|21080.55|21080.34|21080.34|0
1649251040000|2022-04-06 13:17:20|21080.61|21080.61|21080.86|21080.86|21080.95|21080.95|21080.4|21080.4|0
1649251050000|2022-04-06 13:17:30|21080.75|21080.75|21081.05|21081.05|21081.13|21081.13|21080.6|21080.6|0
1649251060000|2022-04-06 13:17:40|21081.12|21081.12|21081.7|21081.7|21082.06|21082.06|21081.05|21081.05|0
1649251070000|2022-04-06 13:17:50|21081.67|21081.67|21081.38|21081.38|21081.7|21081.7|21081.33|21081.33|0
1649251080000|2022-04-06 13:18:00|21081.42|21081.42|21080.34|21080.34|21081.42|21081.42|21080.34|21080.34|0
1649251090000|2022-04-06 13:18:10|21080.38|21080.38|21080.26|21080.26|21080.41|21080.41|21080.23|21080.23|0
1649251100000|2022-04-06 13:18:20|21080.17|21080.17|21079.66|21079.66|21080.46|21080.46|21079.66|21079.66|0
1649251110000|2022-04-06 13:18:30|21079.74|21079.74|21080.16|21080.16|21080.2|21080.2|21079.74|21079.74|0
1649251120000|2022-04-06 13:18:40|21080.17|21080.17|21080.45|21080.45|21080.45|21080.45|21080.07|21080.07|0
1649251130000|2022-04-06 13:18:50|21080.52|21080.52|21080.51|21080.51|21080.76|21080.76|21080.36|21080.36|0
1649251140000|2022-04-06 13:19:00|21080.45|21080.45|21080.43|21080.43|21080.54|21080.54|21080.27|21080.27|0
1649251150000|2022-04-06 13:19:10|21080.36|21080.36|21079.42|21079.42|21080.36|21080.36|21079.42|21079.42|0
1649251160000|2022-04-06 13:19:20|21079.37|21079.37|21079.46|21079.46|21079.46|21079.46|21079.26|21079.26|0
1649251170000|2022-04-06 13:19:30|21079.64|21079.64|21079.36|21079.36|21079.82|21079.82|21079.36|21079.36|0
1649251180000|2022-04-06 13:19:40|21079.3|21079.3|21079.32|21079.32|21079.32|21079.32|21079.23|21079.23|0
1649251190000|2022-04-06 13:19:50|21079.21|21079.21|21079.11|21079.11|21079.21|21079.21|21078.85|21078.85|0
1649251200000|2022-04-06 13:20:00|21079.13|21079.13|21079.34|21079.34|21079.57|21079.57|21079.13|21079.13|0
1649251210000|2022-04-06 13:20:10|21079.63|21079.63|21079.49|21079.49|21079.92|21079.92|21079.49|21079.49|0
1649251220000|2022-04-06 13:20:20|21079.53|21079.53|21079.34|21079.34|21079.56|21079.56|21079.34|21079.34|0
1649251230000|2022-04-06 13:20:30|21079.48|21079.48|21079.52|21079.52|21079.68|21079.68|21079.48|21079.48|0
1649251240000|2022-04-06 13:20:40|21079.6|21079.6|21079.85|21079.85|21079.92|21079.92|21079.55|21079.55|0
1649251250000|2022-04-06 13:20:50|21079.31|21079.31|21079.2|21079.2|21079.47|21079.47|21079.2|21079.2|0
1649251260000|2022-04-06 13:21:00|21079.34|21079.34|21079.68|21079.68|21079.68|21079.68|21079.12|21079.12|0
1649251270000|2022-04-06 13:21:10|21079.75|21079.75|21080.15|21080.15|21080.24|21080.24|21079.75|21079.75|0
1649251280000|2022-04-06 13:21:20|21079.98|21079.98|21079.92|21079.92|21079.98|21079.98|21079.7|21079.7|0
1649251290000|2022-04-06 13:21:30|21080.02|21080.02|21080.39|21080.39|21080.45|21080.45|21080.02|21080.02|0
1649251300000|2022-04-06 13:21:40|21080.28|21080.28|21079.64|21079.64|21080.5|21080.5|21079.64|21079.64|0
1649251310000|2022-04-06 13:21:50|21079.54|21079.54|21079.51|21079.51|21079.74|21079.74|21079.41|21079.41|0
1649251320000|2022-04-06 13:22:00|21079.46|21079.46|21078.44|21078.44|21079.46|21079.46|21078.44|21078.44|0
1649251330000|2022-04-06 13:22:10|21078.49|21078.49|21078.22|21078.22|21078.92|21078.92|21078.22|21078.22|0
1649251340000|2022-04-06 13:22:20|21078.35|21078.35|21078.15|21078.15|21078.35|21078.35|21077.9|21077.9|0
1649251350000|2022-04-06 13:22:30|21078.21|21078.21|21076.95|21076.95|21078.24|21078.24|21076.95|21076.95|0
1649251360000|2022-04-06 13:22:40|21076.37|21076.37|21075.51|21075.51|21076.37|21076.37|21075.41|21075.41|0
1649251370000|2022-04-06 13:22:50|21075.56|21075.56|21073.99|21073.99|21075.56|21075.56|21073.99|21073.99|0
1649251380000|2022-04-06 13:23:00|21073.95|21073.95|21071.51|21071.51|21073.95|21073.95|21071.51|21071.51|0
1649251390000|2022-04-06 13:23:10|21071.45|21071.45|21069.85|21069.85|21071.45|21071.45|21069.85|21069.85|0
1649251400000|2022-04-06 13:23:20|21069.56|21069.56|21068.89|21068.89|21069.56|21069.56|21068.87|21068.87|0
1649251410000|2022-04-06 13:23:30|21068.96|21068.96|21068.32|21068.32|21068.96|21068.96|21068.06|21068.06|0
1649251420000|2022-04-06 13:23:40|21068.04|21068.04|21068.53|21068.53|21068.6|21068.6|21068.04|21068.04|0
1649251430000|2022-04-06 13:23:50|21068.5|21068.5|21067.24|21067.24|21068.5|21068.5|21067.19|21067.19|0
1649251440000|2022-04-06 13:24:00|21067.14|21067.14|21066.18|21066.18|21067.14|21067.14|21066.18|21066.18|0
1649251450000|2022-04-06 13:24:10|21066.29|21066.29|21066.21|21066.21|21066.35|21066.35|21066.21|21066.21|0
1649251460000|2022-04-06 13:24:20|21066.06|21066.06|21064.73|21064.73|21066.06|21066.06|21064.69|21064.69|0
1649251470000|2022-04-06 13:24:30|21064.65|21064.65|21063.48|21063.48|21064.78|21064.78|21063.48|21063.48|0
1649251480000|2022-04-06 13:24:40|21063.49|21063.49|21063.63|21063.63|21063.63|21063.63|21063.26|21063.26|0
1649251490000|2022-04-06 13:24:50|21063.66|21063.66|21064.1|21064.1|21064.14|21064.14|21063.66|21063.66|0
1649251500000|2022-04-06 13:25:00|21064.17|21064.17|21064.02|21064.02|21064.38|21064.38|21063.88|21063.88|0
1649251510000|2022-04-06 13:25:10|21064|21064|21063.44|21063.44|21064|21064|21063.44|21063.44|0
1649251520000|2022-04-06 13:25:20|21063.6|21063.6|21063.4|21063.4|21063.65|21063.65|21063.33|21063.33|0
1649251530000|2022-04-06 13:25:30|21063.46|21063.46|21063.19|21063.19|21063.58|21063.58|21063.19|21063.19|0
1649251540000|2022-04-06 13:25:40|21063.25|21063.25|21063.6|21063.6|21063.6|21063.6|21063.25|21063.25|0
1649251550000|2022-04-06 13:25:50|21063.54|21063.54|21064.39|21064.39|21064.5|21064.5|21063.54|21063.54|0
1649251560000|2022-04-06 13:26:00|21064.28|21064.28|21063.65|21063.65|21064.29|21064.29|21063.65|21063.65|0
1649251570000|2022-04-06 13:26:10|21063.54|21063.54|21063.47|21063.47|21063.59|21063.59|21063.47|21063.47|0
1649251580000|2022-04-06 13:26:20|21063.32|21063.32|21063.82|21063.82|21063.82|21063.82|21063.09|21063.09|0
1649251590000|2022-04-06 13:26:30|21063.74|21063.74|21063.79|21063.79|21063.79|21063.79|21063.68|21063.68|0
1649251600000|2022-04-06 13:26:40|21063.82|21063.82|21063.9|21063.9|21063.96|21063.96|21063.72|21063.72|0
1649251610000|2022-04-06 13:26:50|21063.88|21063.88|21064.46|21064.46|21064.46|21064.46|21063.85|21063.85|0
1649251620000|2022-04-06 13:27:00|21064.61|21064.61|21064.56|21064.56|21064.84|21064.84|21064.48|21064.48|0
1649251630000|2022-04-06 13:27:10|21064.51|21064.51|21064.73|21064.73|21064.73|21064.73|21064.42|21064.42|0
1649251640000|2022-04-06 13:27:20|21064.79|21064.79|21064.71|21064.71|21065.08|21065.08|21064.63|21064.63|0
1649251650000|2022-04-06 13:27:30|21064.69|21064.69|21065.07|21065.07|21065.07|21065.07|21064.62|21064.62|0
1649251660000|2022-04-06 13:27:40|21065.18|21065.18|21065.42|21065.42|21065.42|21065.42|21065.16|21065.16|0
1649251670000|2022-04-06 13:27:50|21065.47|21065.47|21065.55|21065.55|21065.69|21065.69|21065.47|21065.47|0
1649251680000|2022-04-06 13:28:00|21065.48|21065.48|21066.01|21066.01|21066.06|21066.06|21065.48|21065.48|0
1649251690000|2022-04-06 13:28:10|21065.97|21065.97|21066.7|21066.7|21066.7|21066.7|21065.93|21065.93|0
1649251700000|2022-04-06 13:28:20|21066.86|21066.86|21066.74|21066.74|21067.29|21067.29|21066.54|21066.54|0
1649251710000|2022-04-06 13:28:30|21066.96|21066.96|21067.06|21067.06|21067.31|21067.31|21066.95|21066.95|0
1649251720000|2022-04-06 13:28:40|21066.83|21066.83|21067.21|21067.21|21067.28|21067.28|21066.83|21066.83|0
1649251730000|2022-04-06 13:28:50|21067.24|21067.24|21067.65|21067.65|21067.65|21067.65|21067.01|21067.01|0
1649251740000|2022-04-06 13:29:00|21067.54|21067.54|21068.39|21068.39|21068.41|21068.41|21067.54|21067.54|0
1649251750000|2022-04-06 13:29:10|21068.71|21068.71|21069.83|21069.83|21069.83|21069.83|21068.71|21068.71|0
1649251760000|2022-04-06 13:29:20|21069.81|21069.81|21069.68|21069.68|21069.91|21069.91|21069.68|21069.68|0
1649251770000|2022-04-06 13:29:30|21069.57|21069.57|21069.15|21069.15|21069.57|21069.57|21069.15|21069.15|0
1649251780000|2022-04-06 13:29:40|21069.06|21069.06|21069.72|21069.72|21069.72|21069.72|21069.06|21069.06|0
1649251790000|2022-04-06 13:29:50|21069.66|21069.66|21069.82|21069.82|21069.9|21069.9|21069.63|21069.63|0
1649251800000|2022-04-06 13:30:00|21069.78|21069.78|21074.14|21074.14|21074.19|21074.19|21069.69|21069.69|0
1649251810000|2022-04-06 13:30:10|21074.01|21074.01|21076.04|21076.04|21076.35|21076.35|21073.94|21073.94|0
1649251820000|2022-04-06 13:30:20|21076.3|21076.3|21076.83|21076.83|21077.35|21077.35|21076.3|21076.3|0
1649251830000|2022-04-06 13:30:30|21077.59|21077.59|21080.74|21080.74|21080.74|21080.74|21077.59|21077.59|0
1649251840000|2022-04-06 13:30:40|21080.81|21080.81|21081.7|21081.7|21081.88|21081.88|21080.81|21080.81|0
1649251850000|2022-04-06 13:30:50|21081.74|21081.74|21081.78|21081.78|21081.87|21081.87|21081.15|21081.15|0
1649251860000|2022-04-06 13:31:00|21081.85|21081.85|21087.54|21087.54|21088.47|21088.47|21081.8|21081.8|0
1649251870000|2022-04-06 13:31:10|21087.47|21087.47|21087.34|21087.34|21087.55|21087.55|21087.09|21087.09|0
1649251880000|2022-04-06 13:31:20|21087.2|21087.2|21085.8|21085.8|21087.2|21087.2|21085.8|21085.8|0
1649251890000|2022-04-06 13:31:30|21084.91|21084.91|21084.06|21084.06|21084.91|21084.91|21084.02|21084.02|0
1649251900000|2022-04-06 13:31:40|21084.2|21084.2|21083.72|21083.72|21084.97|21084.97|21083.72|21083.72|0
1649251910000|2022-04-06 13:31:50|21083.63|21083.63|21081.3|21081.3|21083.97|21083.97|21081.3|21081.3|0
1649251920000|2022-04-06 13:32:00|21081.18|21081.18|21075.68|21075.68|21081.18|21081.18|21075.68|21075.68|0
1649251930000|2022-04-06 13:32:10|21075.65|21075.65|21072.52|21072.52|21075.87|21075.87|21072.52|21072.52|0
1649251940000|2022-04-06 13:32:20|21072.46|21072.46|21072.51|21072.51|21072.53|21072.53|21072.12|21072.12|0
1649251950000|2022-04-06 13:32:30|21072.36|21072.36|21072.25|21072.25|21072.62|21072.62|21071.98|21071.98|0
1649251960000|2022-04-06 13:32:40|21072.3|21072.3|21072.63|21072.63|21072.73|21072.73|21072.3|21072.3|0
1649251970000|2022-04-06 13:32:50|21072.55|21072.55|21072.54|21072.54|21072.58|21072.58|21072.31|21072.31|0
1649251980000|2022-04-06 13:33:00|21072.4|21072.4|21071.43|21071.43|21072.4|21072.4|21071.43|21071.43|0
1649251990000|2022-04-06 13:33:10|21071.35|21071.35|21068.9|21068.9|21071.35|21071.35|21068.89|21068.89|0
1649252000000|2022-04-06 13:33:20|21068.79|21068.79|21068.51|21068.51|21068.81|21068.81|21068.45|21068.45|0
1649252010000|2022-04-06 13:33:30|21068.4|21068.4|21067.47|21067.47|21068.4|21068.4|21067.47|21067.47|0
1649252020000|2022-04-06 13:33:40|21067.26|21067.26|21065.94|21065.94|21067.66|21067.66|21065.94|21065.94|0
1649252030000|2022-04-06 13:33:50|21065.98|21065.98|21064.83|21064.83|21065.98|21065.98|21064.56|21064.56|0
1649252040000|2022-04-06 13:34:00|21064.73|21064.73|21064.91|21064.91|21065.37|21065.37|21064.7|21064.7|0
1649252050000|2022-04-06 13:34:10|21064.82|21064.82|21064.02|21064.02|21065.22|21065.22|21064.02|21064.02|0
1649252060000|2022-04-06 13:34:20|21063.87|21063.87|21060.41|21060.41|21063.87|21063.87|21060.41|21060.41|0
1649252070000|2022-04-06 13:34:30|21060.31|21060.31|21059.9|21059.9|21060.77|21060.77|21059.78|21059.78|0
1649252080000|2022-04-06 13:34:40|21059.95|21059.95|21059.39|21059.39|21059.98|21059.98|21059.39|21059.39|0
1649252090000|2022-04-06 13:34:50|21059.33|21059.33|21058.41|21058.41|21059.33|21059.33|21058.37|21058.37|0
1649252100000|2022-04-06 13:35:00|21058.47|21058.47|21056.55|21056.55|21058.47|21058.47|21056.46|21056.46|0
1649252110000|2022-04-06 13:35:10|21056.49|21056.49|21055.72|21055.72|21056.52|21056.52|21055.7|21055.7|0
1649252120000|2022-04-06 13:35:20|21055.56|21055.56|21054.17|21054.17|21055.72|21055.72|21054.17|21054.17|0
1649252130000|2022-04-06 13:35:30|21054.35|21054.35|21052.18|21052.18|21054.45|21054.45|21051.93|21051.93|0
1649252140000|2022-04-06 13:35:40|21052.22|21052.22|21050.75|21050.75|21052.22|21052.22|21050.54|21050.54|0
1649252150000|2022-04-06 13:35:50|21050.79|21050.79|21050.52|21050.52|21050.92|21050.92|21050.52|21050.52|0
1649252160000|2022-04-06 13:36:00|21050.44|21050.44|21048.72|21048.72|21050.44|21050.44|21048.72|21048.72|0
1649252170000|2022-04-06 13:36:10|21048.67|21048.67|21047.02|21047.02|21048.67|21048.67|21046.83|21046.83|0
1649252180000|2022-04-06 13:36:20|21046.89|21046.89|21047.39|21047.39|21047.45|21047.45|21046.83|21046.83|0
1649252190000|2022-04-06 13:36:30|21047.34|21047.34|21048.26|21048.26|21048.47|21048.47|21047.34|21047.34|0
1649252200000|2022-04-06 13:36:40|21048.18|21048.18|21047.9|21047.9|21048.29|21048.29|21047.67|21047.67|0
1649252210000|2022-04-06 13:36:50|21047.84|21047.84|21047.84|21047.84|21048.36|21048.36|21047.8|21047.8|0
1649252220000|2022-04-06 13:37:00|21047.91|21047.91|21046.26|21046.26|21047.91|21047.91|21046.04|21046.04|0
1649252230000|2022-04-06 13:37:10|21046.27|21046.27|21047.06|21047.06|21047.11|21047.11|21046.09|21046.09|0
1649252240000|2022-04-06 13:37:20|21046.99|21046.99|21046.24|21046.24|21046.99|21046.99|21046.17|21046.17|0
1649252250000|2022-04-06 13:37:30|21046.46|21046.46|21046.97|21046.97|21047|21047|21046.25|21046.25|0
1649252260000|2022-04-06 13:37:40|21046.84|21046.84|21046.92|21046.92|21047.31|21047.31|21046.79|21046.79|0
1649252270000|2022-04-06 13:37:50|21046.79|21046.79|21046.4|21046.4|21046.92|21046.92|21046.28|21046.28|0
1649252280000|2022-04-06 13:38:00|21046.34|21046.34|21045.05|21045.05|21046.37|21046.37|21044.89|21044.89|0
1649252290000|2022-04-06 13:38:10|21045.15|21045.15|21043.97|21043.97|21045.15|21045.15|21043.89|21043.89|0
1649252300000|2022-04-06 13:38:20|21043.87|21043.87|21043.29|21043.29|21043.87|21043.87|21043.29|21043.29|0
1649252310000|2022-04-06 13:38:30|21043.47|21043.47|21043.31|21043.31|21043.95|21043.95|21043.31|21043.31|0
1649252320000|2022-04-06 13:38:40|21043.25|21043.25|21041.98|21041.98|21043.3|21043.3|21041.98|21041.98|0
1649252330000|2022-04-06 13:38:50|21041.92|21041.92|21041.46|21041.46|21041.92|21041.92|21041.46|21041.46|0
1649252340000|2022-04-06 13:39:00|21041.53|21041.53|21039.87|21039.87|21041.57|21041.57|21039.87|21039.87|0
1649252350000|2022-04-06 13:39:10|21039.92|21039.92|21039.8|21039.8|21040.36|21040.36|21039.75|21039.75|0
1649252360000|2022-04-06 13:39:20|21039.76|21039.76|21035.03|21035.03|21039.76|21039.76|21035.03|21035.03|0
1649252370000|2022-04-06 13:39:30|21034.9|21034.9|21033.94|21033.94|21034.9|21034.9|21033.76|21033.76|0
1649252380000|2022-04-06 13:39:40|21033.84|21033.84|21033.65|21033.65|21033.84|21033.84|21033.56|21033.56|0
1649252390000|2022-04-06 13:39:50|21033.77|21033.77|21032.74|21032.74|21034.14|21034.14|21032.66|21032.66|0
1649252400000|2022-04-06 13:40:00|21032.76|21032.76|21028.89|21028.89|21032.76|21032.76|21028.89|21028.89|0
1649252410000|2022-04-06 13:40:10|21028.95|21028.95|21027.73|21027.73|21028.95|21028.95|21027.73|21027.73|0
1649252420000|2022-04-06 13:40:20|21027.8|21027.8|21028.51|21028.51|21028.51|21028.51|21027.68|21027.68|0
1649252430000|2022-04-06 13:40:30|21028.61|21028.61|21027.7|21027.7|21028.72|21028.72|21027.7|21027.7|0
1649252440000|2022-04-06 13:40:40|21027.64|21027.64|21025.83|21025.83|21027.64|21027.64|21025.83|21025.83|0
1649252450000|2022-04-06 13:40:50|21025.66|21025.66|21025.48|21025.48|21025.68|21025.68|21025.39|21025.39|0
1649252460000|2022-04-06 13:41:00|21025.51|21025.51|21024.99|21024.99|21025.51|21025.51|21024.67|21024.67|0
1649252470000|2022-04-06 13:41:10|21024.91|21024.91|21024.08|21024.08|21024.91|21024.91|21024.08|21024.08|0
1649252480000|2022-04-06 13:41:20|21024.12|21024.12|21024.96|21024.96|21025.06|21025.06|21023.74|21023.74|0
1649252490000|2022-04-06 13:41:30|21025.05|21025.05|21024.87|21024.87|21025.22|21025.22|21024.85|21024.85|0
1649252500000|2022-04-06 13:41:40|21024.83|21024.83|21024.86|21024.86|21025.03|21025.03|21024.76|21024.76|0
1649252510000|2022-04-06 13:41:50|21024.85|21024.85|21024.79|21024.79|21025.15|21025.15|21024.64|21024.64|0
1649252520000|2022-04-06 13:42:00|21024.86|21024.86|21025.71|21025.71|21026.28|21026.28|21024.86|21024.86|0
1649252530000|2022-04-06 13:42:10|21025.92|21025.92|21025.62|21025.62|21026.4|21026.4|21025.62|21025.62|0
1649252540000|2022-04-06 13:42:20|21025.51|21025.51|21025.01|21025.01|21025.64|21025.64|21025.01|21025.01|0
1649252550000|2022-04-06 13:42:30|21025.03|21025.03|21024.23|21024.23|21025.08|21025.08|21024.19|21024.19|0
1649252560000|2022-04-06 13:42:40|21024.45|21024.45|21023.83|21023.83|21024.49|21024.49|21023.76|21023.76|0
1649252570000|2022-04-06 13:42:50|21023.9|21023.9|21023.99|21023.99|21024.28|21024.28|21023.9|21023.9|0
1649252580000|2022-04-06 13:43:00|21023.94|21023.94|21022.13|21022.13|21024.2|21024.2|21022.13|21022.13|0
1649252590000|2022-04-06 13:43:10|21022.22|21022.22|21021.36|21021.36|21022.22|21022.22|21020.85|21020.85|0
1649252600000|2022-04-06 13:43:20|21021.29|21021.29|21019.92|21019.92|21021.56|21021.56|21019.92|21019.92|0
1649252610000|2022-04-06 13:43:30|21019.85|21019.85|21020.02|21020.02|21020.02|21020.02|21019.68|21019.68|0
1649252620000|2022-04-06 13:43:40|21019.98|21019.98|21019.56|21019.56|21020.06|21020.06|21019.36|21019.36|0
1649252630000|2022-04-06 13:43:50|21019.46|21019.46|21016.58|21016.58|21019.46|21019.46|21016.36|21016.36|0
1649252640000|2022-04-06 13:44:00|21016.34|21016.34|21014.45|21014.45|21016.34|21016.34|21014.45|21014.45|0
1649252650000|2022-04-06 13:44:10|21014.57|21014.57|21013.57|21013.57|21014.75|21014.75|21013.49|21013.49|0
1649252660000|2022-04-06 13:44:20|21013.53|21013.53|21010.44|21010.44|21013.53|21013.53|21010.42|21010.42|0
1649252670000|2022-04-06 13:44:30|21010.52|21010.52|21009.65|21009.65|21010.52|21010.52|21009.28|21009.28|0
1649252680000|2022-04-06 13:44:40|21009.63|21009.63|21009.43|21009.43|21009.63|21009.63|21008.96|21008.96|0
1649252690000|2022-04-06 13:44:50|21009.49|21009.49|21009.65|21009.65|21009.77|21009.77|21009.24|21009.24|0
1649252700000|2022-04-06 13:45:00|21009.63|21009.63|21008.32|21008.32|21009.74|21009.74|21008.14|21008.14|0
1649252710000|2022-04-06 13:45:10|21008.36|21008.36|21008.73|21008.73|21008.73|21008.73|21007.41|21007.41|0
1649252720000|2022-04-06 13:45:20|21008.85|21008.85|21010.31|21010.31|21010.32|21010.32|21008.85|21008.85|0
1649252730000|2022-04-06 13:45:30|21010.38|21010.38|21012.75|21012.75|21012.78|21012.78|21010.23|21010.23|0
1649252740000|2022-04-06 13:45:40|21012.83|21012.83|21012.82|21012.82|21012.83|21012.83|21012.57|21012.57|0
1649252750000|2022-04-06 13:45:50|21012.69|21012.69|21012.45|21012.45|21012.92|21012.92|21012.45|21012.45|0
1649252760000|2022-04-06 13:46:00|21012.51|21012.51|21013.8|21013.8|21013.8|21013.8|21012.51|21012.51|0
1649252770000|2022-04-06 13:46:10|21014.07|21014.07|21014.07|21014.07|21014.42|21014.42|21013.99|21013.99|0
1649252780000|2022-04-06 13:46:20|21014.03|21014.03|21015.03|21015.03|21015.13|21015.13|21013.78|21013.78|0
1649252790000|2022-04-06 13:46:30|21015.11|21015.11|21015.1|21015.1|21015.38|21015.38|21015.03|21015.03|0
1649252800000|2022-04-06 13:46:40|21015.17|21015.17|21015.75|21015.75|21015.75|21015.75|21015.04|21015.04|0
1649252810000|2022-04-06 13:46:50|21015.8|21015.8|21015.93|21015.93|21015.93|21015.93|21015.52|21015.52|0
1649252820000|2022-04-06 13:47:00|21016|21016|21017.33|21017.33|21017.33|21017.33|21015.95|21015.95|0
1649252830000|2022-04-06 13:47:10|21017.4|21017.4|21017.63|21017.63|21017.72|21017.72|21017.38|21017.38|0
1649252840000|2022-04-06 13:47:20|21017.74|21017.74|21018.9|21018.9|21018.9|21018.9|21017.41|21017.41|0
1649252850000|2022-04-06 13:47:30|21019.04|21019.04|21019.29|21019.29|21019.29|21019.29|21018.81|21018.81|0
1649252860000|2022-04-06 13:47:40|21019.32|21019.32|21020.52|21020.52|21020.52|21020.52|21019.28|21019.28|0
1649252870000|2022-04-06 13:47:50|21020.87|21020.87|21020.84|21020.84|21020.87|21020.87|21020.47|21020.47|0
1649252880000|2022-04-06 13:48:00|21020.81|21020.81|21021.91|21021.91|21022.19|21022.19|21020.81|21020.81|0
1649252890000|2022-04-06 13:48:10|21021.88|21021.88|21021.7|21021.7|21022.11|21022.11|21021.54|21021.54|0
1649252900000|2022-04-06 13:48:20|21021.66|21021.66|21022.62|21022.62|21022.8|21022.8|21021.66|21021.66|0
1649252910000|2022-04-06 13:48:30|21022.66|21022.66|21022.31|21022.31|21022.8|21022.8|21022.31|21022.31|0
1649252920000|2022-04-06 13:48:40|21022.22|21022.22|21022.07|21022.07|21022.24|21022.24|21021.84|21021.84|0
1649252930000|2022-04-06 13:48:50|21022.17|21022.17|21022.17|21022.17|21022.3|21022.3|21021.88|21021.88|0
1649252940000|2022-04-06 13:49:00|21022.12|21022.12|21021.28|21021.28|21022.12|21022.12|21021.2|21021.2|0
1649252950000|2022-04-06 13:49:10|21021.17|21021.17|21021.19|21021.19|21021.36|21021.36|21020.96|21020.96|0
1649252960000|2022-04-06 13:49:20|21021.2|21021.2|21021.9|21021.9|21021.9|21021.9|21021.1|21021.1|0
1649252970000|2022-04-06 13:49:30|21021.97|21021.97|21022.04|21022.04|21022.5|21022.5|21021.97|21021.97|0
1649252980000|2022-04-06 13:49:40|21022.1|21022.1|21022.12|21022.12|21022.38|21022.38|21021.88|21021.88|0
1649252990000|2022-04-06 13:49:50|21022.18|21022.18|21022.3|21022.3|21022.32|21022.32|21022.05|21022.05|0
1649253000000|2022-04-06 13:50:00|21022.28|21022.28|21020.55|21020.55|21022.28|21022.28|21020.52|21020.52|0
1649253010000|2022-04-06 13:50:10|21020.49|21020.49|21019.99|21019.99|21020.55|21020.55|21019.99|21019.99|0
1649253020000|2022-04-06 13:50:20|21020.44|21020.44|21020.89|21020.89|21021.06|21021.06|21020.44|21020.44|0
1649253030000|2022-04-06 13:50:30|21020.81|21020.81|21020.4|21020.4|21020.89|21020.89|21020.4|21020.4|0
1649253040000|2022-04-06 13:50:40|21020.44|21020.44|21019.43|21019.43|21020.44|21020.44|21019.43|21019.43|0
1649253050000|2022-04-06 13:50:50|21019.37|21019.37|21019.75|21019.75|21019.88|21019.88|21019.37|21019.37|0
1649253060000|2022-04-06 13:51:00|21019.64|21019.64|21019.55|21019.55|21020.02|21020.02|21019.39|21019.39|0
1649253070000|2022-04-06 13:51:10|21019.69|21019.69|21021.12|21021.12|21021.19|21021.19|21019.64|21019.64|0
1649253080000|2022-04-06 13:51:20|21021.21|21021.21|21021.6|21021.6|21021.6|21021.6|21021.13|21021.13|0
1649253090000|2022-04-06 13:51:30|21021.66|21021.66|21021.57|21021.57|21022.11|21022.11|21021.57|21021.57|0
1649253100000|2022-04-06 13:51:40|21021.61|21021.61|21021.44|21021.44|21021.61|21021.61|21021.33|21021.33|0
1649253110000|2022-04-06 13:51:50|21021.4|21021.4|21021.29|21021.29|21021.4|21021.4|21021.09|21021.09|0
1649253120000|2022-04-06 13:52:00|21021.32|21021.32|21022.81|21022.81|21022.81|21022.81|21021.32|21021.32|0
1649253130000|2022-04-06 13:52:10|21022.77|21022.77|21024.34|21024.34|21024.43|21024.43|21022.77|21022.77|0
1649253140000|2022-04-06 13:52:20|21024.63|21024.63|21025.87|21025.87|21025.9|21025.9|21024.63|21024.63|0
1649253150000|2022-04-06 13:52:30|21025.79|21025.79|21026.33|21026.33|21026.41|21026.41|21025.78|21025.78|0
1649253160000|2022-04-06 13:52:40|21026.39|21026.39|21026.33|21026.33|21026.39|21026.39|21026.3|21026.3|0
1649253170000|2022-04-06 13:52:50|21026.38|21026.38|21025.66|21025.66|21026.56|21026.56|21025.66|21025.66|0
1649253180000|2022-04-06 13:53:00|21025.82|21025.82|21026.09|21026.09|21026.25|21026.25|21025.81|21025.81|0
1649253190000|2022-04-06 13:53:10|21025.99|21025.99|21025.03|21025.03|21025.99|21025.99|21024.97|21024.97|0
1649253200000|2022-04-06 13:53:20|21024.85|21024.85|21024.76|21024.76|21024.98|21024.98|21024.6|21024.6|0
1649253210000|2022-04-06 13:53:30|21024.84|21024.84|21025.01|21025.01|21025.16|21025.16|21024.64|21024.64|0
1649253220000|2022-04-06 13:53:40|21024.75|21024.75|21025.24|21025.24|21025.45|21025.45|21024.75|21024.75|0
1649253230000|2022-04-06 13:53:50|21025.32|21025.32|21026|21026|21026.06|21026.06|21025.11|21025.11|0
1649253240000|2022-04-06 13:54:00|21026.1|21026.1|21025.89|21025.89|21026.1|21026.1|21025.74|21025.74|0
1649253250000|2022-04-06 13:54:10|21026.05|21026.05|21026.09|21026.09|21026.15|21026.15|21025.96|21025.96|0
1649253260000|2022-04-06 13:54:20|21026.02|21026.02|21026.28|21026.28|21026.44|21026.44|21025.9|21025.9|0
1649253270000|2022-04-06 13:54:30|21026.13|21026.13|21025.77|21025.77|21026.2|21026.2|21025.75|21025.75|0
1649253280000|2022-04-06 13:54:40|21025.74|21025.74|21025.91|21025.91|21025.93|21025.93|21025.74|21025.74|0
1649253290000|2022-04-06 13:54:50|21025.89|21025.89|21026.14|21026.14|21026.15|21026.15|21025.74|21025.74|0
1649253300000|2022-04-06 13:55:00|21026.08|21026.08|21023.88|21023.88|21026.08|21026.08|21023.87|21023.87|0
1649253310000|2022-04-06 13:55:10|21023.8|21023.8|21023.37|21023.37|21023.85|21023.85|21023.18|21023.18|0
1649253320000|2022-04-06 13:55:20|21023.59|21023.59|21023.62|21023.62|21023.92|21023.92|21023.56|21023.56|0
1649253330000|2022-04-06 13:55:30|21023.69|21023.69|21024|21024|21024.26|21024.26|21023.69|21023.69|0
1649253340000|2022-04-06 13:55:40|21023.8|21023.8|21024.16|21024.16|21024.16|21024.16|21023.59|21023.59|0
1649253350000|2022-04-06 13:55:50|21024.11|21024.11|21024.19|21024.19|21024.19|21024.19|21023.98|21023.98|0
1649253360000|2022-04-06 13:56:00|21024.31|21024.31|21024|21024|21024.31|21024.31|21023.94|21023.94|0
1649253370000|2022-04-06 13:56:10|21023.86|21023.86|21023.46|21023.46|21024.03|21024.03|21023.42|21023.42|0
1649253380000|2022-04-06 13:56:20|21023.53|21023.53|21023.19|21023.19|21023.54|21023.54|21023.14|21023.14|0
1649253390000|2022-04-06 13:56:30|21023.3|21023.3|21022.96|21022.96|21023.43|21023.43|21022.96|21022.96|0
1649253400000|2022-04-06 13:56:40|21022.89|21022.89|21022.28|21022.28|21022.89|21022.89|21022.28|21022.28|0
1649253410000|2022-04-06 13:56:50|21022.33|21022.33|21023.57|21023.57|21023.57|21023.57|21022.33|21022.33|0
1649253420000|2022-04-06 13:57:00|21024.1|21024.1|21024.87|21024.87|21024.89|21024.89|21024.1|21024.1|0
1649253430000|2022-04-06 13:57:10|21024.84|21024.84|21026.43|21026.43|21026.43|21026.43|21024.84|21024.84|0
1649253440000|2022-04-06 13:57:20|21026.56|21026.56|21026.68|21026.68|21026.74|21026.74|21026.52|21026.52|0
1649253450000|2022-04-06 13:57:30|21026.24|21026.24|21026.07|21026.07|21026.24|21026.24|21025.89|21025.89|0
1649253460000|2022-04-06 13:57:40|21025.79|21025.79|21024.56|21024.56|21025.79|21025.79|21024.06|21024.06|0
1649253470000|2022-04-06 13:57:50|21024.28|21024.28|21022.39|21022.39|21024.31|21024.31|21022.39|21022.39|0
1649253480000|2022-04-06 13:58:00|21022.34|21022.34|21021.61|21021.61|21022.35|21022.35|21021.36|21021.36|0
1649253490000|2022-04-06 13:58:10|21021.54|21021.54|21020.51|21020.51|21021.76|21021.76|21020.51|21020.51|0
1649253500000|2022-04-06 13:58:20|21020.46|21020.46|21019.47|21019.47|21020.52|21020.52|21019.47|21019.47|0
1649253510000|2022-04-06 13:58:30|21019.49|21019.49|21019.43|21019.43|21019.87|21019.87|21019.32|21019.32|0
1649253520000|2022-04-06 13:58:40|21019.15|21019.15|21018.04|21018.04|21019.22|21019.22|21018.04|21018.04|0
1649253530000|2022-04-06 13:58:50|21017.95|21017.95|21017.8|21017.8|21018.02|21018.02|21017.69|21017.69|0
1649253540000|2022-04-06 13:59:00|21017.74|21017.74|21016.77|21016.77|21017.74|21017.74|21016.19|21016.19|0
1649253550000|2022-04-06 13:59:10|21016.66|21016.66|21015.69|21015.69|21016.66|21016.66|21015.69|21015.69|0
1649253560000|2022-04-06 13:59:20|21015.84|21015.84|21015.12|21015.12|21016.11|21016.11|21015.12|21015.12|0
1649253570000|2022-04-06 13:59:30|21015.09|21015.09|21014.02|21014.02|21015.09|21015.09|21013.86|21013.86|0
1649253580000|2022-04-06 13:59:40|21013.96|21013.96|21013.51|21013.51|21014.15|21014.15|21013.51|21013.51|0
1649253590000|2022-04-06 13:59:50|21013.54|21013.54|21012.83|21012.83|21013.65|21013.65|21012.75|21012.75|0
1649253600000|2022-04-06 14:00:00|21012.76|21012.76|21012.02|21012.02|21013.16|21013.16|21011.58|21011.58|0
1649253610000|2022-04-06 14:00:10|21011.95|21011.95|21016.84|21016.84|21017.29|21017.29|21011.95|21011.95|0
1649253620000|2022-04-06 14:00:20|21016.91|21016.91|21015.14|21015.14|21017.01|21017.01|21015.07|21015.07|0
1649253630000|2022-04-06 14:00:30|21015.1|21015.1|21010.02|21010.02|21015.1|21015.1|21010.02|21010.02|0
1649253640000|2022-04-06 14:00:40|21009.9|21009.9|21009.4|21009.4|21010.03|21010.03|21009.4|21009.4|0
1649253650000|2022-04-06 14:00:50|21009.35|21009.35|21009.12|21009.12|21009.59|21009.59|21009.12|21009.12|0
1649253660000|2022-04-06 14:01:00|21009.05|21009.05|21008.3|21008.3|21009.05|21009.05|21008.21|21008.21|0
1649253670000|2022-04-06 14:01:10|21008.18|21008.18|21004.52|21004.52|21008.18|21008.18|21004.52|21004.52|0
1649253680000|2022-04-06 14:01:20|21004.41|21004.41|21003.67|21003.67|21004.41|21004.41|21003.59|21003.59|0
1649253690000|2022-04-06 14:01:30|21003.58|21003.58|21002.65|21002.65|21003.58|21003.58|21002.65|21002.65|0
1649253700000|2022-04-06 14:01:40|21002.61|21002.61|21000.25|21000.25|21002.61|21002.61|21000.25|21000.25|0
1649253710000|2022-04-06 14:01:50|21000.35|21000.35|20999.65|20999.65|21000.49|21000.49|20999.54|20999.54|0
1649253720000|2022-04-06 14:02:00|20999.79|20999.79|20999.16|20999.16|20999.85|20999.85|20999.12|20999.12|0
1649253730000|2022-04-06 14:02:10|20999.09|20999.09|20998.52|20998.52|20999.14|20999.14|20998.46|20998.46|0
1649253740000|2022-04-06 14:02:20|20998.66|20998.66|20997.66|20997.66|20998.66|20998.66|20997.66|20997.66|0
1649253750000|2022-04-06 14:02:30|20997.55|20997.55|20998.12|20998.12|20998.37|20998.37|20997.38|20997.38|0
1649253760000|2022-04-06 14:02:40|20998.23|20998.23|20998.99|20998.99|20999.11|20999.11|20998.1|20998.1|0
1649253770000|2022-04-06 14:02:50|20998.91|20998.91|20999.02|20999.02|20999.43|20999.43|20998.91|20998.91|0
1649253780000|2022-04-06 14:03:00|20998.9|20998.9|20999.91|20999.91|21000.23|21000.23|20998.9|20998.9|0
1649253790000|2022-04-06 14:03:10|21000.04|21000.04|20999.18|20999.18|21000.17|21000.17|20999.18|20999.18|0
1649253800000|2022-04-06 14:03:20|20999.07|20999.07|20998.27|20998.27|20999.11|20999.11|20998.27|20998.27|0
1649253810000|2022-04-06 14:03:30|20998.05|20998.05|20998.62|20998.62|20998.68|20998.68|20998.05|20998.05|0
1649253820000|2022-04-06 14:03:40|20998.78|20998.78|20997.54|20997.54|20998.78|20998.78|20997.54|20997.54|0
1649253830000|2022-04-06 14:03:50|20997.45|20997.45|20996.02|20996.02|20997.45|20997.45|20996.02|20996.02|0
1649253840000|2022-04-06 14:04:00|20995.98|20995.98|20995.25|20995.25|20996.33|20996.33|20995.23|20995.23|0
1649253850000|2022-04-06 14:04:10|20995.27|20995.27|20995.81|20995.81|20995.81|20995.81|20995.27|20995.27|0
1649253860000|2022-04-06 14:04:20|20995.86|20995.86|20995.56|20995.56|20995.86|20995.86|20995.5|20995.5|0
1649253870000|2022-04-06 14:04:30|20995.53|20995.53|20994.83|20994.83|20995.78|20995.78|20994.83|20994.83|0
1649253880000|2022-04-06 14:04:40|20994.02|20994.02|20993.92|20993.92|20994.18|20994.18|20993.92|20993.92|0
1649253890000|2022-04-06 14:04:50|20993.93|20993.93|20994.67|20994.67|20994.83|20994.83|20993.89|20993.89|0
1649253900000|2022-04-06 14:05:00|20994.71|20994.71|20994.29|20994.29|20994.98|20994.98|20994.04|20994.04|0
1649253910000|2022-04-06 14:05:10|20994.25|20994.25|20995.5|20995.5|20995.55|20995.55|20994.22|20994.22|0
1649253920000|2022-04-06 14:05:20|20995.38|20995.38|20994.94|20994.94|20995.38|20995.38|20994.79|20994.79|0
1649253930000|2022-04-06 14:05:30|20995.15|20995.15|20994.97|20994.97|20995.26|20995.26|20994.97|20994.97|0
1649253940000|2022-04-06 14:05:40|20994.99|20994.99|20997.36|20997.36|20997.36|20997.36|20994.99|20994.99|0
1649253950000|2022-04-06 14:05:50|20997.47|20997.47|20997.54|20997.54|20998.09|20998.09|20997.29|20997.29|0
1649253960000|2022-04-06 14:06:00|20997.8|20997.8|21000.53|21000.53|21000.53|21000.53|20997.8|20997.8|0
1649253970000|2022-04-06 14:06:10|21000.61|21000.61|21000.13|21000.13|21000.61|21000.61|20999.86|20999.86|0
1649253980000|2022-04-06 14:06:20|21000.18|21000.18|21000.55|21000.55|21000.63|21000.63|21000.05|21000.05|0
1649253990000|2022-04-06 14:06:30|21000.66|21000.66|21001.03|21001.03|21001.03|21001.03|21000.5|21000.5|0
1649254000000|2022-04-06 14:06:40|21001.1|21001.1|21000.77|21000.77|21001.18|21001.18|21000.77|21000.77|0
1649254010000|2022-04-06 14:06:50|21000.97|21000.97|21002.5|21002.5|21002.5|21002.5|21000.97|21000.97|0
1649254020000|2022-04-06 14:07:00|21002.53|21002.53|21002.84|21002.84|21002.85|21002.85|21002.18|21002.18|0
1649254030000|2022-04-06 14:07:10|21002.79|21002.79|21003.24|21003.24|21003.24|21003.24|21002.66|21002.66|0
1649254040000|2022-04-06 14:07:20|21003.3|21003.3|21002.9|21002.9|21003.39|21003.39|21002.68|21002.68|0
1649254050000|2022-04-06 14:07:30|21002.95|21002.95|21005.37|21005.37|21005.37|21005.37|21002.95|21002.95|0
1649254060000|2022-04-06 14:07:40|21005.45|21005.45|21006.18|21006.18|21006.25|21006.25|21005.34|21005.34|0
1649254070000|2022-04-06 14:07:50|21006.26|21006.26|21005.62|21005.62|21006.55|21006.55|21005.62|21005.62|0
1649254080000|2022-04-06 14:08:00|21005.56|21005.56|21004.13|21004.13|21005.66|21005.66|21004.13|21004.13|0
1649254090000|2022-04-06 14:08:10|21003.98|21003.98|21001.76|21001.76|21003.98|21003.98|21001.69|21001.69|0
1649254100000|2022-04-06 14:08:20|21001.72|21001.72|21001.15|21001.15|21001.72|21001.72|21000.91|21000.91|0
1649254110000|2022-04-06 14:08:30|21000.97|21000.97|21001.93|21001.93|21001.93|21001.93|21000.68|21000.68|0
1649254120000|2022-04-06 14:08:40|21001.78|21001.78|21001.19|21001.19|21001.78|21001.78|21000.94|21000.94|0
1649254130000|2022-04-06 14:08:50|21001.36|21001.36|21001.67|21001.67|21001.77|21001.77|21000.99|21000.99|0
1649254140000|2022-04-06 14:09:00|21001.58|21001.58|21002.27|21002.27|21002.27|21002.27|21001.58|21001.58|0
1649254150000|2022-04-06 14:09:10|21002.13|21002.13|21002.33|21002.33|21002.4|21002.4|21001.94|21001.94|0
1649254160000|2022-04-06 14:09:20|21002.26|21002.26|21002.31|21002.31|21002.35|21002.35|21001.96|21001.96|0
1649254170000|2022-04-06 14:09:30|21002.44|21002.44|21002.41|21002.41|21002.44|21002.44|21001.89|21001.89|0
1649254180000|2022-04-06 14:09:40|21002.33|21002.33|21001.86|21001.86|21002.44|21002.44|21001.79|21001.79|0
1649254190000|2022-04-06 14:09:50|21001.95|21001.95|21001.82|21001.82|21001.95|21001.95|21001.7|21001.7|0
1649254200000|2022-04-06 14:10:00|21001.75|21001.75|21000.36|21000.36|21001.75|21001.75|21000.2|21000.2|0
1649254210000|2022-04-06 14:10:10|21000.45|21000.45|20998.99|20998.99|21000.45|21000.45|20998.99|20998.99|0
1649254220000|2022-04-06 14:10:20|20998.63|20998.63|20998.54|20998.54|20999.08|20999.08|20998.35|20998.35|0
1649254230000|2022-04-06 14:10:30|20998.47|20998.47|20999.15|20999.15|20999.3|20999.3|20998.44|20998.44|0
1649254240000|2022-04-06 14:10:40|20999.08|20999.08|21000.96|21000.96|21000.96|21000.96|20999.08|20999.08|0
1649254250000|2022-04-06 14:10:50|21000.93|21000.93|21004.99|21004.99|21005.03|21005.03|21000.93|21000.93|0
1649254260000|2022-04-06 14:11:00|21005.01|21005.01|21005.68|21005.68|21005.68|21005.68|21005.01|21005.01|0
1649254270000|2022-04-06 14:11:10|21005.7|21005.7|21005.92|21005.92|21006.09|21006.09|21005.41|21005.41|0
1649254280000|2022-04-06 14:11:20|21005.81|21005.81|21005.16|21005.16|21005.83|21005.83|21004.96|21004.96|0
1649254290000|2022-04-06 14:11:30|21005.21|21005.21|21006.27|21006.27|21006.27|21006.27|21005.09|21005.09|0
1649254300000|2022-04-06 14:11:40|21006.22|21006.22|21006.37|21006.37|21006.52|21006.52|21006.01|21006.01|0
1649254310000|2022-04-06 14:11:50|21006.26|21006.26|21006.92|21006.92|21006.92|21006.92|21006.14|21006.14|0
1649254320000|2022-04-06 14:12:00|21006.87|21006.87|21005.27|21005.27|21006.87|21006.87|21005.27|21005.27|0
1649254330000|2022-04-06 14:12:10|21005.14|21005.14|21005.16|21005.16|21005.31|21005.31|21005|21005|0
1649254340000|2022-04-06 14:12:20|21005.2|21005.2|21006.38|21006.38|21006.38|21006.38|21005.2|21005.2|0
1649254350000|2022-04-06 14:12:30|21006.39|21006.39|21006.19|21006.19|21006.55|21006.55|21005.91|21005.91|0
1649254360000|2022-04-06 14:12:40|21006.07|21006.07|21005.62|21005.62|21006.07|21006.07|21005.44|21005.44|0
1649254370000|2022-04-06 14:12:50|21005.57|21005.57|21005.43|21005.43|21005.88|21005.88|21005.33|21005.33|0
1649254380000|2022-04-06 14:13:00|21005.38|21005.38|21005.14|21005.14|21005.38|21005.38|21005.14|21005.14|0
1649254390000|2022-04-06 14:13:10|21005.2|21005.2|21004.08|21004.08|21005.2|21005.2|21004.08|21004.08|0
1649254400000|2022-04-06 14:13:20|21004.14|21004.14|21004.43|21004.43|21004.44|21004.44|21004.07|21004.07|0
1649254410000|2022-04-06 14:13:30|21004.32|21004.32|21005.08|21005.08|21005.08|21005.08|21004.32|21004.32|0
1649254420000|2022-04-06 14:13:40|21005.12|21005.12|21004.36|21004.36|21005.12|21005.12|21004.36|21004.36|0
1649254430000|2022-04-06 14:13:50|21004.25|21004.25|21005.94|21005.94|21005.94|21005.94|21003.91|21003.91|0
1649254440000|2022-04-06 14:14:00|21006.12|21006.12|21005.16|21005.16|21006.19|21006.19|21005.05|21005.05|0
1649254450000|2022-04-06 14:14:10|21005.18|21005.18|21006.64|21006.64|21006.64|21006.64|21005.18|21005.18|0
1649254460000|2022-04-06 14:14:20|21007.13|21007.13|21007.68|21007.68|21007.68|21007.68|21006.61|21006.61|0
1649254470000|2022-04-06 14:14:30|21007.66|21007.66|21007.73|21007.73|21008.16|21008.16|21007.56|21007.56|0
1649254480000|2022-04-06 14:14:40|21007.8|21007.8|21007.49|21007.49|21007.8|21007.8|21007.33|21007.33|0
1649254490000|2022-04-06 14:14:50|21007.36|21007.36|21006.61|21006.61|21007.36|21007.36|21006.3|21006.3|0
1649254500000|2022-04-06 14:15:00|21006.53|21006.53|21007.35|21007.35|21007.54|21007.54|21006.37|21006.37|0
1649254510000|2022-04-06 14:15:10|21007.29|21007.29|21008.04|21008.04|21008.04|21008.04|21007.28|21007.28|0
1649254520000|2022-04-06 14:15:20|21008.12|21008.12|21008.14|21008.14|21008.19|21008.19|21007.85|21007.85|0
1649254530000|2022-04-06 14:15:30|21008.28|21008.28|21010.3|21010.3|21010.3|21010.3|21008.28|21008.28|0
1649254540000|2022-04-06 14:15:40|21010.17|21010.17|21011.94|21011.94|21012.69|21012.69|21010.17|21010.17|0
1649254550000|2022-04-06 14:15:50|21012.01|21012.01|21013.09|21013.09|21013.09|21013.09|21011.86|21011.86|0
1649254560000|2022-04-06 14:16:00|21012.96|21012.96|21015.04|21015.04|21015.04|21015.04|21012.96|21012.96|0
1649254570000|2022-04-06 14:16:10|21015.38|21015.38|21016.81|21016.81|21016.81|21016.81|21015.24|21015.24|0
1649254580000|2022-04-06 14:16:20|21016.74|21016.74|21017.53|21017.53|21017.53|21017.53|21016.74|21016.74|0
1649254590000|2022-04-06 14:16:30|21017.62|21017.62|21017.97|21017.97|21018.07|21018.07|21017.46|21017.46|0
1649254600000|2022-04-06 14:16:40|21017.99|21017.99|21018.27|21018.27|21018.49|21018.49|21017.99|21017.99|0
1649254610000|2022-04-06 14:16:50|21018.33|21018.33|21021.1|21021.1|21021.1|21021.1|21018.33|21018.33|0
1649254620000|2022-04-06 14:17:00|21021.24|21021.24|21023.88|21023.88|21023.97|21023.97|21021.24|21021.24|0
1649254630000|2022-04-06 14:17:10|21023.95|21023.95|21024.43|21024.43|21024.59|21024.59|21023.95|21023.95|0
1649254640000|2022-04-06 14:17:20|21024.49|21024.49|21024.83|21024.83|21024.93|21024.93|21024.16|21024.16|0
1649254650000|2022-04-06 14:17:30|21025.21|21025.21|21024.95|21024.95|21025.93|21025.93|21024.95|21024.95|0
1649254660000|2022-04-06 14:17:40|21025.21|21025.21|21024.41|21024.41|21025.21|21025.21|21024.41|21024.41|0
1649254670000|2022-04-06 14:17:50|21024.55|21024.55|21025.3|21025.3|21025.67|21025.67|21024.55|21024.55|0
1649254680000|2022-04-06 14:18:00|21025.2|21025.2|21026.24|21026.24|21026.24|21026.24|21025.2|21025.2|0
1649254690000|2022-04-06 14:18:10|21026.27|21026.27|21026.71|21026.71|21026.8|21026.8|21026.14|21026.14|0
1649254700000|2022-04-06 14:18:20|21026.76|21026.76|21029.97|21029.97|21030.11|21030.11|21026.76|21026.76|0
1649254710000|2022-04-06 14:18:30|21029.9|21029.9|21038.33|21038.33|21038.33|21038.33|21029.9|21029.9|0
1649254720000|2022-04-06 14:18:40|21038.37|21038.37|21041.68|21041.68|21041.68|21041.68|21038.37|21038.37|0
1649254730000|2022-04-06 14:18:50|21041.83|21041.83|21043.88|21043.88|21043.88|21043.88|21041.83|21041.83|0
1649254740000|2022-04-06 14:19:00|21043.95|21043.95|21046.73|21046.73|21046.79|21046.79|21043.95|21043.95|0
1649254750000|2022-04-06 14:19:10|21046.8|21046.8|21047.84|21047.84|21047.84|21047.84|21046.73|21046.73|0
1649254760000|2022-04-06 14:19:20|21047.96|21047.96|21049.59|21049.59|21049.6|21049.6|21047.96|21047.96|0
1649254770000|2022-04-06 14:19:30|21049.72|21049.72|21050.63|21050.63|21050.68|21050.68|21049.72|21049.72|0
1649254780000|2022-04-06 14:19:40|21050.84|21050.84|21051.56|21051.56|21051.56|21051.56|21050.84|21050.84|0
1649254790000|2022-04-06 14:19:50|21051.52|21051.52|21051.85|21051.85|21051.85|21051.85|21051.49|21051.49|0
1649254800000|2022-04-06 14:20:00|21051.91|21051.91|21053.23|21053.23|21053.23|21053.23|21051.91|21051.91|0
1649254810000|2022-04-06 14:20:10|21053.29|21053.29|21054.06|21054.06|21054.14|21054.14|21053.29|21053.29|0
1649254820000|2022-04-06 14:20:20|21054.1|21054.1|21055.47|21055.47|21055.54|21055.54|21054.1|21054.1|0
1649254830000|2022-04-06 14:20:30|21055.49|21055.49|21056.58|21056.58|21056.58|21056.58|21055.4|21055.4|0
1649254840000|2022-04-06 14:20:40|21056.67|21056.67|21056.93|21056.93|21056.93|21056.93|21056.56|21056.56|0
1649254850000|2022-04-06 14:20:50|21057.1|21057.1|21060.15|21060.15|21060.15|21060.15|21057.1|21057.1|0
1649254860000|2022-04-06 14:21:00|21060.29|21060.29|21062.89|21062.89|21062.89|21062.89|21060.26|21060.26|0
1649254870000|2022-04-06 14:21:10|21063.07|21063.07|21062.8|21062.8|21063.37|21063.37|21062.65|21062.65|0
1649254880000|2022-04-06 14:21:20|21062.89|21062.89|21063.3|21063.3|21063.52|21063.52|21062.84|21062.84|0
1649254890000|2022-04-06 14:21:30|21063.25|21063.25|21063.47|21063.47|21063.6|21063.6|21063.08|21063.08|0
1649254900000|2022-04-06 14:21:40|21063.36|21063.36|21064.27|21064.27|21064.27|21064.27|21063.32|21063.32|0
1649254910000|2022-04-06 14:21:50|21064.21|21064.21|21066.16|21066.16|21066.16|21066.16|21064.18|21064.18|0
1649254920000|2022-04-06 14:22:00|21066.12|21066.12|21067.17|21067.17|21067.17|21067.17|21065.96|21065.96|0
1649254930000|2022-04-06 14:22:10|21067.31|21067.31|21068.44|21068.44|21068.44|21068.44|21067.29|21067.29|0
1649254940000|2022-04-06 14:22:20|21068.52|21068.52|21071.52|21071.52|21071.55|21071.55|21068.52|21068.52|0
1649254950000|2022-04-06 14:22:30|21071.65|21071.65|21074.12|21074.12|21074.18|21074.18|21071.65|21071.65|0
1649254960000|2022-04-06 14:22:40|21074.41|21074.41|21074.67|21074.67|21074.76|21074.76|21074.4|21074.4|0
1649254970000|2022-04-06 14:22:50|21074.5|21074.5|21075.88|21075.88|21075.88|21075.88|21074.5|21074.5|0
1649254980000|2022-04-06 14:23:00|21075.93|21075.93|21076.37|21076.37|21076.53|21076.53|21075.86|21075.86|0
1649254990000|2022-04-06 14:23:10|21076.44|21076.44|21074.65|21074.65|21076.44|21076.44|21074.58|21074.58|0
1649255000000|2022-04-06 14:23:20|21074.71|21074.71|21074.79|21074.79|21075.48|21075.48|21074.65|21074.65|0
1649255010000|2022-04-06 14:23:30|21074.75|21074.75|21075.78|21075.78|21075.78|21075.78|21074.75|21074.75|0
1649255020000|2022-04-06 14:23:40|21076.09|21076.09|21076.12|21076.12|21076.12|21076.12|21075.77|21075.77|0
1649255030000|2022-04-06 14:23:50|21076.18|21076.18|21076.71|21076.71|21076.71|21076.71|21076.12|21076.12|0
1649255040000|2022-04-06 14:24:00|21076.64|21076.64|21077.26|21077.26|21077.26|21077.26|21076.11|21076.11|0
1649255050000|2022-04-06 14:24:10|21077.33|21077.33|21078.11|21078.11|21078.11|21078.11|21077.29|21077.29|0
1649255060000|2022-04-06 14:24:20|21078.18|21078.18|21078.27|21078.27|21078.48|21078.48|21078.09|21078.09|0
1649255070000|2022-04-06 14:24:30|21078.31|21078.31|21077.28|21077.28|21078.31|21078.31|21077.28|21077.28|0
1649255080000|2022-04-06 14:24:40|21077.22|21077.22|21077.1|21077.1|21077.29|21077.29|21076.9|21076.9|0
1649255090000|2022-04-06 14:24:50|21077.12|21077.12|21077.24|21077.24|21077.37|21077.37|21077.12|21077.12|0
1649255100000|2022-04-06 14:25:00|21077.18|21077.18|21075.9|21075.9|21077.18|21077.18|21075.87|21075.87|0
1649255110000|2022-04-06 14:25:10|21075.87|21075.87|21075.32|21075.32|21075.87|21075.87|21075.15|21075.15|0
1649255120000|2022-04-06 14:25:20|21075.34|21075.34|21074.23|21074.23|21075.47|21075.47|21074.18|21074.18|0
1649255130000|2022-04-06 14:25:30|21073.81|21073.81|21072.36|21072.36|21073.81|21073.81|21072.36|21072.36|0
1649255140000|2022-04-06 14:25:40|21072.42|21072.42|21071.44|21071.44|21072.42|21072.42|21071.44|21071.44|0
1649255150000|2022-04-06 14:25:50|21071.38|21071.38|21069.83|21069.83|21071.84|21071.84|21069.81|21069.81|0
1649255160000|2022-04-06 14:26:00|21069.89|21069.89|21069.19|21069.19|21070.43|21070.43|21069.19|21069.19|0
1649255170000|2022-04-06 14:26:10|21069.08|21069.08|21069.35|21069.35|21069.6|21069.6|21069|21069|0
1649255180000|2022-04-06 14:26:20|21069.4|21069.4|21068.58|21068.58|21069.4|21069.4|21068.48|21068.48|0
1649255190000|2022-04-06 14:26:30|21068.43|21068.43|21068.6|21068.6|21068.86|21068.86|21068.29|21068.29|0
1649255200000|2022-04-06 14:26:40|21068.52|21068.52|21068.35|21068.35|21068.52|21068.52|21068.22|21068.22|0
1649255210000|2022-04-06 14:26:50|21068.39|21068.39|21067.69|21067.69|21068.39|21068.39|21067.69|21067.69|0
1649255220000|2022-04-06 14:27:00|21067.62|21067.62|21067.07|21067.07|21067.69|21067.69|21067.07|21067.07|0
1649255230000|2022-04-06 14:27:10|21067.15|21067.15|21067.06|21067.06|21067.18|21067.18|21066.98|21066.98|0
1649255240000|2022-04-06 14:27:20|21066.99|21066.99|21066.22|21066.22|21066.99|21066.99|21066.22|21066.22|0
1649255250000|2022-04-06 14:27:30|21066.14|21066.14|21065.92|21065.92|21066.16|21066.16|21065.91|21065.91|0
1649255260000|2022-04-06 14:27:40|21065.84|21065.84|21065.79|21065.79|21065.91|21065.91|21065.32|21065.32|0
1649255270000|2022-04-06 14:27:50|21065.84|21065.84|21064.85|21064.85|21065.84|21065.84|21064.79|21064.79|0
1649255280000|2022-04-06 14:28:00|21064.68|21064.68|21058.59|21058.59|21064.69|21064.69|21058.59|21058.59|0
1649255290000|2022-04-06 14:28:10|21058.69|21058.69|21058.52|21058.52|21058.77|21058.77|21057.67|21057.67|0
1649255300000|2022-04-06 14:28:20|21058.39|21058.39|21058.12|21058.12|21058.39|21058.39|21057.86|21057.86|0
1649255310000|2022-04-06 14:28:30|21058.03|21058.03|21059.73|21059.73|21059.73|21059.73|21058.03|21058.03|0
1649255320000|2022-04-06 14:28:40|21059.68|21059.68|21060.55|21060.55|21060.6|21060.6|21059.68|21059.68|0
1649255330000|2022-04-06 14:28:50|21060.45|21060.45|21060.37|21060.37|21060.62|21060.62|21060.17|21060.17|0
1649255340000|2022-04-06 14:29:00|21060.52|21060.52|21061.14|21061.14|21061.14|21061.14|21060.46|21060.46|0
1649255350000|2022-04-06 14:29:10|21061.18|21061.18|21062.71|21062.71|21063.11|21063.11|21061.18|21061.18|0
1649255360000|2022-04-06 14:29:20|21062.73|21062.73|21063.82|21063.82|21063.82|21063.82|21062.73|21062.73|0
1649255370000|2022-04-06 14:29:30|21063.62|21063.62|21063.29|21063.29|21064.02|21064.02|21063.29|21063.29|0
1649255380000|2022-04-06 14:29:40|21063.5|21063.5|21064.02|21064.02|21064.02|21064.02|21063.5|21063.5|0
1649255390000|2022-04-06 14:29:50|21063.89|21063.89|21062.57|21062.57|21063.89|21063.89|21062.57|21062.57|0
1649255400000|2022-04-06 14:30:00|21062.53|21062.53|21061.15|21061.15|21062.59|21062.59|21061.09|21061.09|0
1649255410000|2022-04-06 14:30:10|21061.02|21061.02|21060.62|21060.62|21061.02|21061.02|21060.48|21060.48|0
1649255420000|2022-04-06 14:30:20|21060.72|21060.72|21061.42|21061.42|21061.42|21061.42|21060.48|21060.48|0
1649255430000|2022-04-06 14:30:30|21061.46|21061.46|21064.01|21064.01|21064.14|21064.14|21061.46|21061.46|0
1649255440000|2022-04-06 14:30:40|21063.96|21063.96|21064.47|21064.47|21064.5|21064.5|21063.96|21063.96|0
1649255450000|2022-04-06 14:30:50|21064.61|21064.61|21065.16|21065.16|21065.39|21065.39|21064.56|21064.56|0
1649255460000|2022-04-06 14:31:00|21065.31|21065.31|21066.66|21066.66|21066.71|21066.71|21064.85|21064.85|0
1649255470000|2022-04-06 14:31:10|21066.77|21066.77|21067.58|21067.58|21067.85|21067.85|21066.77|21066.77|0
1649255480000|2022-04-06 14:31:20|21067.8|21067.8|21067.82|21067.82|21068.98|21068.98|21067.8|21067.8|0
1649255490000|2022-04-06 14:31:30|21067.72|21067.72|21067.91|21067.91|21067.91|21067.91|21066.94|21066.94|0
1649255500000|2022-04-06 14:31:40|21067.97|21067.97|21069.91|21069.91|21069.96|21069.96|21067.95|21067.95|0
1649255510000|2022-04-06 14:31:50|21070|21070|21069.51|21069.51|21070.22|21070.22|21069.36|21069.36|0
1649255520000|2022-04-06 14:32:00|21069.57|21069.57|21069.68|21069.68|21070.16|21070.16|21069.57|21069.57|0
1649255530000|2022-04-06 14:32:10|21069.81|21069.81|21068.19|21068.19|21069.81|21069.81|21068.15|21068.15|0
1649255540000|2022-04-06 14:32:20|21068.12|21068.12|21066.31|21066.31|21068.12|21068.12|21066.31|21066.31|0
1649255550000|2022-04-06 14:32:30|21066.27|21066.27|21066.09|21066.09|21066.6|21066.6|21066.09|21066.09|0
1649255560000|2022-04-06 14:32:40|21066.2|21066.2|21066.3|21066.3|21066.6|21066.6|21065.97|21065.97|0
1649255570000|2022-04-06 14:32:50|21066.26|21066.26|21066.06|21066.06|21066.3|21066.3|21066.06|21066.06|0
1649255580000|2022-04-06 14:33:00|21066.18|21066.18|21064.51|21064.51|21066.21|21066.21|21064.51|21064.51|0
1649255590000|2022-04-06 14:33:10|21064.68|21064.68|21063.06|21063.06|21064.68|21064.68|21063.06|21063.06|0
1649255600000|2022-04-06 14:33:20|21063.03|21063.03|21063.36|21063.36|21063.36|21063.36|21062.62|21062.62|0
1649255610000|2022-04-06 14:33:30|21063.45|21063.45|21063.55|21063.55|21063.65|21063.65|21063.26|21063.26|0
1649255620000|2022-04-06 14:33:40|21063.47|21063.47|21062.61|21062.61|21063.6|21063.6|21062.61|21062.61|0
1649255630000|2022-04-06 14:33:50|21062.52|21062.52|21061.84|21061.84|21062.77|21062.77|21061.66|21061.66|0
1649255640000|2022-04-06 14:34:00|21061.86|21061.86|21057.7|21057.7|21061.86|21061.86|21057.7|21057.7|0
1649255650000|2022-04-06 14:34:10|21057.63|21057.63|21057.98|21057.98|21057.99|21057.99|21057.6|21057.6|0
1649255660000|2022-04-06 14:34:20|21057.89|21057.89|21057.92|21057.92|21058.07|21058.07|21057.51|21057.51|0
1649255670000|2022-04-06 14:34:30|21057.97|21057.97|21058.11|21058.11|21058.12|21058.12|21057.71|21057.71|0
1649255680000|2022-04-06 14:34:40|21057.97|21057.97|21059.12|21059.12|21059.12|21059.12|21057.79|21057.79|0
1649255690000|2022-04-06 14:34:50|21059.19|21059.19|21059.9|21059.9|21059.95|21059.95|21059.19|21059.19|0
1649255700000|2022-04-06 14:35:00|21059.69|21059.69|21065.38|21065.38|21065.38|21065.38|21059.62|21059.62|0
1649255710000|2022-04-06 14:35:10|21065.51|21065.51|21067.46|21067.46|21067.46|21067.46|21065.51|21065.51|0
1649255720000|2022-04-06 14:35:20|21067.53|21067.53|21068.38|21068.38|21068.38|21068.38|21067.53|21067.53|0
1649255730000|2022-04-06 14:35:30|21068.16|21068.16|21067.4|21067.4|21068.17|21068.17|21067.4|21067.4|0
1649255740000|2022-04-06 14:35:40|21067.34|21067.34|21067.83|21067.83|21067.83|21067.83|21066.85|21066.85|0
1649255750000|2022-04-06 14:35:50|21068.02|21068.02|21068.31|21068.31|21068.31|21068.31|21067.88|21067.88|0
1649255760000|2022-04-06 14:36:00|21068.35|21068.35|21068.71|21068.71|21069.02|21069.02|21068.35|21068.35|0
1649255770000|2022-04-06 14:36:10|21068.64|21068.64|21069.27|21069.27|21069.27|21069.27|21068.21|21068.21|0
1649255780000|2022-04-06 14:36:20|21069.31|21069.31|21068.81|21068.81|21069.31|21069.31|21068.77|21068.77|0
1649255790000|2022-04-06 14:36:30|21068.68|21068.68|21066.24|21066.24|21068.8|21068.8|21066.24|21066.24|0
1649255800000|2022-04-06 14:36:40|21066.34|21066.34|21066.48|21066.48|21066.48|21066.48|21066.34|21066.34|0
1649255810000|2022-04-06 14:36:50|21066.52|21066.52|21066.77|21066.77|21066.97|21066.97|21066.52|21066.52|0
1649255820000|2022-04-06 14:37:00|21066.79|21066.79|21066.84|21066.84|21066.84|21066.84|21066.25|21066.25|0
1649255830000|2022-04-06 14:37:10|21066.94|21066.94|21066.48|21066.48|21067.03|21067.03|21066.48|21066.48|0
1649255840000|2022-04-06 14:37:20|21066.57|21066.57|21067.53|21067.53|21067.71|21067.71|21066.5|21066.5|0
1649255850000|2022-04-06 14:37:30|21067.46|21067.46|21067.2|21067.2|21067.51|21067.51|21067.06|21067.06|0
1649255860000|2022-04-06 14:37:40|21067.46|21067.46|21067.38|21067.38|21067.52|21067.52|21067.38|21067.38|0
1649255870000|2022-04-06 14:37:50|21067.32|21067.32|21067.61|21067.61|21067.82|21067.82|21067.23|21067.23|0
1649255880000|2022-04-06 14:38:00|21067.71|21067.71|21068.77|21068.77|21068.77|21068.77|21067.71|21067.71|0
1649255890000|2022-04-06 14:38:10|21068.72|21068.72|21068.59|21068.59|21068.93|21068.93|21068.59|21068.59|0
1649255900000|2022-04-06 14:38:20|21068.56|21068.56|21068.57|21068.57|21068.68|21068.68|21068.48|21068.48|0
1649255910000|2022-04-06 14:38:30|21068.49|21068.49|21068.89|21068.89|21069.12|21069.12|21068.44|21068.44|0
1649255920000|2022-04-06 14:38:40|21068.92|21068.92|21068.91|21068.91|21069.03|21069.03|21068.44|21068.44|0
1649255930000|2022-04-06 14:38:50|21068.94|21068.94|21069.46|21069.46|21069.46|21069.46|21068.79|21068.79|0
1649255940000|2022-04-06 14:39:00|21069.7|21069.7|21070.35|21070.35|21070.35|21070.35|21069.6|21069.6|0
1649255950000|2022-04-06 14:39:10|21070.21|21070.21|21070.86|21070.86|21070.94|21070.94|21070.15|21070.15|0
1649255960000|2022-04-06 14:39:20|21070.96|21070.96|21071.4|21071.4|21071.44|21071.44|21070.92|21070.92|0
1649255970000|2022-04-06 14:39:30|21071.38|21071.38|21072.08|21072.08|21072.08|21072.08|21071.26|21071.26|0
1649255980000|2022-04-06 14:39:40|21072.14|21072.14|21072.25|21072.25|21072.6|21072.6|21072.14|21072.14|0
1649255990000|2022-04-06 14:39:50|21072.29|21072.29|21072.15|21072.15|21072.36|21072.36|21071.72|21071.72|0
1649256000000|2022-04-06 14:40:00|21072.09|21072.09|21070.73|21070.73|21072.09|21072.09|21070.58|21070.58|0
1649256010000|2022-04-06 14:40:10|21070.67|21070.67|21071.01|21071.01|21071.02|21071.02|21070.47|21070.47|0
1649256020000|2022-04-06 14:40:20|21070.87|21070.87|21071.36|21071.36|21071.36|21071.36|21070.66|21070.66|0
1649256030000|2022-04-06 14:40:30|21071.41|21071.41|21072.59|21072.59|21072.62|21072.62|21071.27|21071.27|0
1649256040000|2022-04-06 14:40:40|21072.3|21072.3|21072.56|21072.56|21072.86|21072.86|21072.29|21072.29|0
1649256050000|2022-04-06 14:40:50|21072.5|21072.5|21072.63|21072.63|21072.96|21072.96|21072.5|21072.5|0
1649256060000|2022-04-06 14:41:00|21072.68|21072.68|21072.27|21072.27|21072.68|21072.68|21072.2|21072.2|0
1649256070000|2022-04-06 14:41:10|21072.2|21072.2|21072.61|21072.61|21072.61|21072.61|21072.2|21072.2|0
1649256080000|2022-04-06 14:41:20|21072.45|21072.45|21072.39|21072.39|21072.9|21072.9|21072.39|21072.39|0
1649256090000|2022-04-06 14:41:30|21072.28|21072.28|21071.43|21071.43|21072.35|21072.35|21071.43|21071.43|0
1649256100000|2022-04-06 14:41:40|21071.37|21071.37|21071.79|21071.79|21071.79|21071.79|21070.82|21070.82|0
1649256110000|2022-04-06 14:41:50|21071.75|21071.75|21072|21072|21072.13|21072.13|21071.75|21071.75|0
1649256120000|2022-04-06 14:42:00|21071.84|21071.84|21071.11|21071.11|21071.84|21071.84|21070.86|21070.86|0
1649256130000|2022-04-06 14:42:10|21070.96|21070.96|21071.43|21071.43|21071.43|21071.43|21070.91|21070.91|0
1649256140000|2022-04-06 14:42:20|21071.62|21071.62|21071.79|21071.79|21071.86|21071.86|21071.55|21071.55|0
1649256150000|2022-04-06 14:42:30|21071.72|21071.72|21072.71|21072.71|21072.79|21072.79|21071.36|21071.36|0
1649256160000|2022-04-06 14:42:40|21072.78|21072.78|21074.46|21074.46|21074.97|21074.97|21072.71|21072.71|0
1649256170000|2022-04-06 14:42:50|21074.74|21074.74|21080.09|21080.09|21080.15|21080.15|21074.74|21074.74|0
1649256180000|2022-04-06 14:43:00|21080.12|21080.12|21083.13|21083.13|21083.13|21083.13|21080.07|21080.07|0
1649256190000|2022-04-06 14:43:10|21082.87|21082.87|21082.01|21082.01|21083.04|21083.04|21081.86|21081.86|0
1649256200000|2022-04-06 14:43:20|21082.08|21082.08|21080.68|21080.68|21082.08|21082.08|21080.68|21080.68|0
1649256210000|2022-04-06 14:43:30|21080.55|21080.55|21081.77|21081.77|21082.09|21082.09|21080.47|21080.47|0
1649256220000|2022-04-06 14:43:40|21081.34|21081.34|21081.44|21081.44|21081.44|21081.44|21081.01|21081.01|0
1649256230000|2022-04-06 14:43:50|21081.58|21081.58|21086.38|21086.38|21086.42|21086.42|21081.58|21081.58|0
1649256240000|2022-04-06 14:44:00|21086.39|21086.39|21088.78|21088.78|21088.94|21088.94|21086.39|21086.39|0
1649256250000|2022-04-06 14:44:10|21088.88|21088.88|21089.08|21089.08|21089.08|21089.08|21088.65|21088.65|0
1649256260000|2022-04-06 14:44:20|21089.23|21089.23|21090.68|21090.68|21090.68|21090.68|21089.23|21089.23|0
1649256270000|2022-04-06 14:44:30|21090.76|21090.76|21091.19|21091.19|21091.19|21091.19|21090.76|21090.76|0
1649256280000|2022-04-06 14:44:40|21091.3|21091.3|21091.55|21091.55|21091.65|21091.65|21091.3|21091.3|0
1649256290000|2022-04-06 14:44:50|21091.67|21091.67|21091.91|21091.91|21092.03|21092.03|21091.48|21091.48|0
1649256300000|2022-04-06 14:45:00|21091.86|21091.86|21092.55|21092.55|21092.55|21092.55|21091.53|21091.53|0
1649256310000|2022-04-06 14:45:10|21092.67|21092.67|21092.37|21092.37|21092.82|21092.82|21092.1|21092.1|0
1649256320000|2022-04-06 14:45:20|21092.34|21092.34|21092.89|21092.89|21092.89|21092.89|21092.1|21092.1|0
1649256330000|2022-04-06 14:45:30|21092.82|21092.82|21092.65|21092.65|21093.19|21093.19|21092.6|21092.6|0
1649256340000|2022-04-06 14:45:40|21092.5|21092.5|21091.41|21091.41|21092.5|21092.5|21091.36|21091.36|0
1649256350000|2022-04-06 14:45:50|21091.49|21091.49|21091.4|21091.4|21091.76|21091.76|21091.4|21091.4|0
1649256360000|2022-04-06 14:46:00|21091.2|21091.2|21090.06|21090.06|21091.2|21091.2|21089.63|21089.63|0
1649256370000|2022-04-06 14:46:10|21090.01|21090.01|21090.35|21090.35|21090.57|21090.57|21089.75|21089.75|0
1649256380000|2022-04-06 14:46:20|21090.47|21090.47|21090.73|21090.73|21090.85|21090.85|21090.4|21090.4|0
1649256390000|2022-04-06 14:46:30|21090.83|21090.83|21092.3|21092.3|21092.5|21092.5|21090.83|21090.83|0
1649256400000|2022-04-06 14:46:40|21092.27|21092.27|21092.34|21092.34|21092.34|21092.34|21091.85|21091.85|0
1649256410000|2022-04-06 14:46:50|21092.27|21092.27|21094.25|21094.25|21094.25|21094.25|21092.19|21092.19|0
1649256420000|2022-04-06 14:47:00|21094.72|21094.72|21095.16|21095.16|21095.3|21095.3|21094.66|21094.66|0
1649256430000|2022-04-06 14:47:10|21094.89|21094.89|21092.9|21092.9|21094.89|21094.89|21092.9|21092.9|0
1649256440000|2022-04-06 14:47:20|21092.85|21092.85|21093.15|21093.15|21093.24|21093.24|21092.82|21092.82|0
1649256450000|2022-04-06 14:47:30|21093.19|21093.19|21093.48|21093.48|21093.48|21093.48|21093.19|21093.19|0
1649256460000|2022-04-06 14:47:40|21093.55|21093.55|21094.21|21094.21|21094.22|21094.22|21093.55|21093.55|0
1649256470000|2022-04-06 14:47:50|21094.13|21094.13|21094.42|21094.42|21094.47|21094.47|21093.98|21093.98|0
1649256480000|2022-04-06 14:48:00|21094.37|21094.37|21093.96|21093.96|21094.47|21094.47|21093.96|21093.96|0
1649256490000|2022-04-06 14:48:10|21094.09|21094.09|21093.31|21093.31|21094.09|21094.09|21093.31|21093.31|0
1649256500000|2022-04-06 14:48:20|21093.18|21093.18|21093.38|21093.38|21093.45|21093.45|21093.12|21093.12|0
1649256510000|2022-04-06 14:48:30|21093.74|21093.74|21093.2|21093.2|21093.77|21093.77|21093.11|21093.11|0
1649256520000|2022-04-06 14:48:40|21093.15|21093.15|21093.2|21093.2|21093.52|21093.52|21092.9|21092.9|0
1649256530000|2022-04-06 14:48:50|21093.27|21093.27|21093.15|21093.15|21093.28|21093.28|21092.94|21092.94|0
1649256540000|2022-04-06 14:49:00|21093.04|21093.04|21092.8|21092.8|21093.3|21093.3|21092.8|21092.8|0
1649256550000|2022-04-06 14:49:10|21092.95|21092.95|21092.6|21092.6|21092.95|21092.95|21092.2|21092.2|0
1649256560000|2022-04-06 14:49:20|21092.65|21092.65|21092.79|21092.79|21093.25|21093.25|21092.12|21092.12|0
1649256570000|2022-04-06 14:49:30|21092.67|21092.67|21092.84|21092.84|21092.87|21092.87|21092.6|21092.6|0
1649256580000|2022-04-06 14:49:40|21092.79|21092.79|21092.99|21092.99|21093.04|21093.04|21092.57|21092.57|0
1649256590000|2022-04-06 14:49:50|21092.87|21092.87|21092.4|21092.4|21093.05|21093.05|21092.4|21092.4|0
1649256600000|2022-04-06 14:50:00|21092.36|21092.36|21091.48|21091.48|21092.36|21092.36|21091.38|21091.38|0
1649256610000|2022-04-06 14:50:10|21091.43|21091.43|21091.28|21091.28|21091.62|21091.62|21091.2|21091.2|0
1649256620000|2022-04-06 14:50:20|21091.21|21091.21|21091.62|21091.62|21091.73|21091.73|21091|21091|0
1649256630000|2022-04-06 14:50:30|21091.68|21091.68|21091.28|21091.28|21091.84|21091.84|21091.19|21091.19|0
1649256640000|2022-04-06 14:50:40|21091.32|21091.32|21090.97|21090.97|21091.38|21091.38|21090.97|21090.97|0
1649256650000|2022-04-06 14:50:50|21090.9|21090.9|21091.31|21091.31|21091.31|21091.31|21090.85|21090.85|0
1649256660000|2022-04-06 14:51:00|21091.27|21091.27|21090.62|21090.62|21091.27|21091.27|21090.36|21090.36|0
1649256670000|2022-04-06 14:51:10|21090.56|21090.56|21091.5|21091.5|21091.67|21091.67|21090.56|21090.56|0
1649256680000|2022-04-06 14:51:20|21091.56|21091.56|21091.01|21091.01|21091.56|21091.56|21091.01|21091.01|0
1649256690000|2022-04-06 14:51:30|21091.15|21091.15|21090.65|21090.65|21091.19|21091.19|21090.5|21090.5|0
1649256700000|2022-04-06 14:51:40|21090.57|21090.57|21090.86|21090.86|21091.21|21091.21|21090.11|21090.11|0
1649256710000|2022-04-06 14:51:50|21090.9|21090.9|21091.35|21091.35|21091.35|21091.35|21090.74|21090.74|0
1649256720000|2022-04-06 14:52:00|21091.41|21091.41|21090.69|21090.69|21091.63|21091.63|21090.69|21090.69|0
1649256730000|2022-04-06 14:52:10|21090.66|21090.66|21087.82|21087.82|21090.66|21090.66|21087.82|21087.82|0
1649256740000|2022-04-06 14:52:20|21087.77|21087.77|21086.62|21086.62|21087.77|21087.77|21086.6|21086.6|0
1649256750000|2022-04-06 14:52:30|21086.66|21086.66|21084.91|21084.91|21086.66|21086.66|21084.86|21084.86|0
1649256760000|2022-04-06 14:52:40|21084.86|21084.86|21084.23|21084.23|21084.92|21084.92|21084.23|21084.23|0
1649256770000|2022-04-06 14:52:50|21084.19|21084.19|21084.11|21084.11|21084.32|21084.32|21084.11|21084.11|0
1649256780000|2022-04-06 14:53:00|21084.12|21084.12|21084.15|21084.15|21084.25|21084.25|21083.49|21083.49|0
1649256790000|2022-04-06 14:53:10|21084.2|21084.2|21083.3|21083.3|21084.2|21084.2|21083.3|21083.3|0
1649256800000|2022-04-06 14:53:20|21083.17|21083.17|21082.23|21082.23|21083.2|21083.2|21082.23|21082.23|0
1649256810000|2022-04-06 14:53:30|21082.15|21082.15|21082.17|21082.17|21082.43|21082.43|21081.93|21081.93|0
1649256820000|2022-04-06 14:53:40|21082.25|21082.25|21082.64|21082.64|21082.64|21082.64|21082.1|21082.1|0
1649256830000|2022-04-06 14:53:50|21082.8|21082.8|21082.23|21082.23|21082.81|21082.81|21082.23|21082.23|0
1649256840000|2022-04-06 14:54:00|21082.52|21082.52|21081.45|21081.45|21082.52|21082.52|21081.45|21081.45|0
1649256850000|2022-04-06 14:54:10|21081.39|21081.39|21080.73|21080.73|21081.39|21081.39|21080.73|21080.73|0
1649256860000|2022-04-06 14:54:20|21080.64|21080.64|21082.21|21082.21|21082.21|21082.21|21080.38|21080.38|0
1649256870000|2022-04-06 14:54:30|21082.34|21082.34|21082.92|21082.92|21082.96|21082.96|21082.32|21082.32|0
1649256880000|2022-04-06 14:54:40|21082.89|21082.89|21083.09|21083.09|21083.09|21083.09|21082.72|21082.72|0
1649256890000|2022-04-06 14:54:50|21082.94|21082.94|21082.34|21082.34|21083.02|21083.02|21082.34|21082.34|0
1649256900000|2022-04-06 14:55:00|21082.35|21082.35|21081.27|21081.27|21082.42|21082.42|21081.1|21081.1|0
1649256910000|2022-04-06 14:55:10|21081.2|21081.2|21081.34|21081.34|21081.49|21081.49|21081.06|21081.06|0
1649256920000|2022-04-06 14:55:20|21081.27|21081.27|21082.55|21082.55|21082.55|21082.55|21081.26|21081.26|0
1649256930000|2022-04-06 14:55:30|21082.62|21082.62|21083.07|21083.07|21083.38|21083.38|21082.62|21082.62|0
1649256940000|2022-04-06 14:55:40|21083.21|21083.21|21082.92|21082.92|21083.27|21083.27|21082.82|21082.82|0
1649256950000|2022-04-06 14:55:50|21082.95|21082.95|21082.07|21082.07|21082.97|21082.97|21082.06|21082.06|0
1649256960000|2022-04-06 14:56:00|21082.1|21082.1|21081.79|21081.79|21082.12|21082.12|21081.64|21081.64|0
1649256970000|2022-04-06 14:56:10|21081.73|21081.73|21081.19|21081.19|21081.73|21081.73|21081.07|21081.07|0
1649256980000|2022-04-06 14:56:20|21081.11|21081.11|21080.52|21080.52|21081.11|21081.11|21080.52|21080.52|0
1649256990000|2022-04-06 14:56:30|21080.88|21080.88|21080.57|21080.57|21080.88|21080.88|21080.49|21080.49|0
1649257000000|2022-04-06 14:56:40|21080.49|21080.49|21080.31|21080.31|21080.49|21080.49|21080.09|21080.09|0
1649257010000|2022-04-06 14:56:50|21080.42|21080.42|21080.37|21080.37|21080.52|21080.52|21080.17|21080.17|0
1649257020000|2022-04-06 14:57:00|21080.18|21080.18|21079.15|21079.15|21080.36|21080.36|21078.96|21078.96|0
1649257030000|2022-04-06 14:57:10|21079.37|21079.37|21079.73|21079.73|21079.8|21079.8|21079.37|21079.37|0
1649257040000|2022-04-06 14:57:20|21079.67|21079.67|21079.23|21079.23|21079.67|21079.67|21079.15|21079.15|0
1649257050000|2022-04-06 14:57:30|21079.16|21079.16|21078|21078|21079.24|21079.24|21078|21078|0
1649257060000|2022-04-06 14:57:40|21077.93|21077.93|21077.08|21077.08|21077.98|21077.98|21077.08|21077.08|0
1649257070000|2022-04-06 14:57:50|21077.14|21077.14|21075.53|21075.53|21077.14|21077.14|21075.23|21075.23|0
1649257080000|2022-04-06 14:58:00|21075.58|21075.58|21075.08|21075.08|21075.87|21075.87|21075.08|21075.08|0
1649257090000|2022-04-06 14:58:10|21074.93|21074.93|21074.15|21074.15|21074.93|21074.93|21074.15|21074.15|0
1649257100000|2022-04-06 14:58:20|21074.1|21074.1|21073.86|21073.86|21074.12|21074.12|21073.76|21073.76|0
1649257110000|2022-04-06 14:58:30|21073.92|21073.92|21074.56|21074.56|21074.76|21074.76|21073.86|21073.86|0
1649257120000|2022-04-06 14:58:40|21074.74|21074.74|21075.13|21075.13|21075.3|21075.3|21074.74|21074.74|0
1649257130000|2022-04-06 14:58:50|21075.17|21075.17|21076.74|21076.74|21076.82|21076.82|21075.17|21075.17|0
1649257140000|2022-04-06 14:59:00|21076.88|21076.88|21078.62|21078.62|21078.69|21078.69|21076.88|21076.88|0
1649257150000|2022-04-06 14:59:10|21078.79|21078.79|21079.2|21079.2|21079.2|21079.2|21078.75|21078.75|0
1649257160000|2022-04-06 14:59:20|21079.26|21079.26|21080.8|21080.8|21080.81|21080.81|21079.26|21079.26|0
1649257170000|2022-04-06 14:59:30|21080.86|21080.86|21082.42|21082.42|21082.42|21082.42|21080.86|21080.86|0
1649257180000|2022-04-06 14:59:40|21082.31|21082.31|21083.43|21083.43|21083.43|21083.43|21082.31|21082.31|0
1649257190000|2022-04-06 14:59:50|21083.51|21083.51|21084.18|21084.18|21084.5|21084.5|21083.49|21083.49|0
1649257200000|2022-04-06 15:00:00|21084.11|21084.11|21084.02|21084.02|21084.49|21084.49|21083.24|21083.24|0
1649257210000|2022-04-06 15:00:10|21084.06|21084.06|21085.56|21085.56|21085.56|21085.56|21083.92|21083.92|0
1649257220000|2022-04-06 15:00:20|21085.51|21085.51|21085.37|21085.37|21085.99|21085.99|21084.77|21084.77|0
1649257230000|2022-04-06 15:00:30|21085.39|21085.39|21084.91|21084.91|21085.39|21085.39|21084.74|21084.74|0
1649257240000|2022-04-06 15:00:40|21084.86|21084.86|21084|21084|21084.86|21084.86|21083.95|21083.95|0
1649257250000|2022-04-06 15:00:50|21084.04|21084.04|21084.29|21084.29|21084.31|21084.31|21083.84|21083.84|0
1649257260000|2022-04-06 15:01:00|21084.31|21084.31|21084.4|21084.4|21084.54|21084.54|21083.94|21083.94|0
1649257270000|2022-04-06 15:01:10|21084.45|21084.45|21084.66|21084.66|21084.66|21084.66|21084.28|21084.28|0
1649257280000|2022-04-06 15:01:20|21084.48|21084.48|21084.52|21084.52|21084.74|21084.74|21084.48|21084.48|0
1649257290000|2022-04-06 15:01:30|21084.42|21084.42|21085.58|21085.58|21085.94|21085.94|21084.37|21084.37|0
1649257300000|2022-04-06 15:01:40|21085.64|21085.64|21085.81|21085.81|21085.85|21085.85|21085.64|21085.64|0
1649257310000|2022-04-06 15:01:50|21085.84|21085.84|21085.54|21085.54|21086.03|21086.03|21085.47|21085.47|0
1649257320000|2022-04-06 15:02:00|21085.61|21085.61|21085.17|21085.17|21085.61|21085.61|21085.12|21085.12|0
1649257330000|2022-04-06 15:02:10|21085.05|21085.05|21085.16|21085.16|21085.18|21085.18|21084.68|21084.68|0
1649257340000|2022-04-06 15:02:20|21085.17|21085.17|21085.1|21085.1|21085.17|21085.17|21085.1|21085.1|0
1649257350000|2022-04-06 15:02:30|21085.26|21085.26|21085.84|21085.84|21085.84|21085.84|21085.26|21085.26|0
1649257360000|2022-04-06 15:02:40|21085.9|21085.9|21087.06|21087.06|21087.06|21087.06|21085.82|21085.82|0
1649257370000|2022-04-06 15:02:50|21087.11|21087.11|21089.34|21089.34|21089.34|21089.34|21087.11|21087.11|0
1649257380000|2022-04-06 15:03:00|21089.4|21089.4|21091.68|21091.68|21091.76|21091.76|21089.4|21089.4|0
1649257390000|2022-04-06 15:03:10|21091.75|21091.75|21090.94|21090.94|21092.1|21092.1|21090.81|21090.81|0
1649257400000|2022-04-06 15:03:20|21091.03|21091.03|21088.94|21088.94|21091.06|21091.06|21088.9|21088.9|0
1649257410000|2022-04-06 15:03:30|21088.9|21088.9|21088.22|21088.22|21088.91|21088.91|21087.92|21087.92|0
1649257420000|2022-04-06 15:03:40|21088.28|21088.28|21088.35|21088.35|21088.47|21088.47|21088.28|21088.28|0
1649257430000|2022-04-06 15:03:50|21088.32|21088.32|21086.2|21086.2|21088.34|21088.34|21086.16|21086.16|0
1649257440000|2022-04-06 15:04:00|21086.14|21086.14|21084.9|21084.9|21086.14|21086.14|21084.84|21084.84|0
1649257450000|2022-04-06 15:04:10|21084.79|21084.79|21084.74|21084.74|21084.99|21084.99|21084.52|21084.52|0
1649257460000|2022-04-06 15:04:20|21084.82|21084.82|21085.23|21085.23|21085.23|21085.23|21084.49|21084.49|0
1649257470000|2022-04-06 15:04:30|21085.38|21085.38|21086.38|21086.38|21086.74|21086.74|21085.38|21085.38|0
1649257480000|2022-04-06 15:04:40|21086.45|21086.45|21086.34|21086.34|21086.59|21086.59|21086.34|21086.34|0
1649257490000|2022-04-06 15:04:50|21086.37|21086.37|21086.18|21086.18|21086.6|21086.6|21086.06|21086.06|0
1649257500000|2022-04-06 15:05:00|21086.11|21086.11|21085.95|21085.95|21086.15|21086.15|21085.72|21085.72|0
1649257510000|2022-04-06 15:05:10|21085.85|21085.85|21085.37|21085.37|21085.85|21085.85|21085.37|21085.37|0
1649257520000|2022-04-06 15:05:20|21085.29|21085.29|21085.24|21085.24|21085.3|21085.3|21084.84|21084.84|0
1649257530000|2022-04-06 15:05:30|21085.46|21085.46|21085.03|21085.03|21085.55|21085.55|21084.95|21084.95|0
1649257540000|2022-04-06 15:05:40|21085.09|21085.09|21084.83|21084.83|21085.28|21085.28|21084.83|21084.83|0
1649257550000|2022-04-06 15:05:50|21085.06|21085.06|21084.99|21084.99|21085.22|21085.22|21084.9|21084.9|0
1649257560000|2022-04-06 15:06:00|21084.94|21084.94|21083.82|21083.82|21084.99|21084.99|21083.74|21083.74|0
1649257570000|2022-04-06 15:06:10|21083.89|21083.89|21083.4|21083.4|21084.05|21084.05|21083.4|21083.4|0
1649257580000|2022-04-06 15:06:20|21083.35|21083.35|21084.09|21084.09|21084.14|21084.14|21083.27|21083.27|0
1649257590000|2022-04-06 15:06:30|21084.27|21084.27|21084.53|21084.53|21084.53|21084.53|21084.27|21084.27|0
1649257600000|2022-04-06 15:06:40|21084.58|21084.58|21084.51|21084.51|21084.67|21084.67|21084.44|21084.44|0
1649257610000|2022-04-06 15:06:50|21084.5|21084.5|21084.22|21084.22|21084.54|21084.54|21084.17|21084.17|0
1649257620000|2022-04-06 15:07:00|21084.16|21084.16|21083.1|21083.1|21084.16|21084.16|21083.01|21083.01|0
1649257630000|2022-04-06 15:07:10|21083.04|21083.04|21083.11|21083.11|21083.33|21083.33|21083.03|21083.03|0
1649257640000|2022-04-06 15:07:20|21083|21083|21082.03|21082.03|21083.01|21083.01|21082.01|21082.01|0
1649257650000|2022-04-06 15:07:30|21081.99|21081.99|21081.58|21081.58|21082.41|21082.41|21081.51|21081.51|0
1649257660000|2022-04-06 15:07:40|21081.56|21081.56|21081.18|21081.18|21081.61|21081.61|21081.11|21081.11|0
1649257670000|2022-04-06 15:07:50|21081.15|21081.15|21081.22|21081.22|21081.32|21081.32|21080.91|21080.91|0
1649257680000|2022-04-06 15:08:00|21081.37|21081.37|21081.75|21081.75|21082.04|21082.04|21081.37|21081.37|0
1649257690000|2022-04-06 15:08:10|21081.8|21081.8|21082.04|21082.04|21082.2|21082.2|21081.77|21081.77|0
1649257700000|2022-04-06 15:08:20|21082.19|21082.19|21081.65|21081.65|21082.28|21082.28|21081.65|21081.65|0
1649257710000|2022-04-06 15:08:30|21081.63|21081.63|21081.2|21081.2|21081.66|21081.66|21081.17|21081.17|0
1649257720000|2022-04-06 15:08:40|21081.08|21081.08|21081.23|21081.23|21081.39|21081.39|21080.98|21080.98|0
1649257730000|2022-04-06 15:08:50|21081.14|21081.14|21081.24|21081.24|21081.24|21081.24|21080.74|21080.74|0
1649257740000|2022-04-06 15:09:00|21081.27|21081.27|21081.32|21081.32|21082.29|21082.29|21081.26|21081.26|0
1649257750000|2022-04-06 15:09:10|21081.26|21081.26|21080.75|21080.75|21081.26|21081.26|21080.74|21080.74|0
1649257760000|2022-04-06 15:09:20|21080.69|21080.69|21079.78|21079.78|21080.69|21080.69|21079.63|21079.63|0
1649257770000|2022-04-06 15:09:30|21079.93|21079.93|21078.85|21078.85|21079.93|21079.93|21078.85|21078.85|0
1649257780000|2022-04-06 15:09:40|21078.82|21078.82|21077.71|21077.71|21078.82|21078.82|21077.71|21077.71|0
1649257790000|2022-04-06 15:09:50|21077.63|21077.63|21076.75|21076.75|21077.74|21077.74|21076.71|21076.71|0
1649257800000|2022-04-06 15:10:00|21076.47|21076.47|21073.89|21073.89|21076.47|21076.47|21073.89|21073.89|0
1649257810000|2022-04-06 15:10:10|21073.94|21073.94|21073.37|21073.37|21074.08|21074.08|21073.33|21073.33|0
1649257820000|2022-04-06 15:10:20|21073.3|21073.3|21071.95|21071.95|21073.3|21073.3|21071.91|21071.91|0
1649257830000|2022-04-06 15:10:30|21072.07|21072.07|21071.95|21071.95|21072.12|21072.12|21071.65|21071.65|0
1649257840000|2022-04-06 15:10:40|21072.03|21072.03|21071.68|21071.68|21072.05|21072.05|21071.61|21071.61|0
1649257850000|2022-04-06 15:10:50|21071.66|21071.66|21070.22|21070.22|21071.83|21071.83|21070.19|21070.19|0
1649257860000|2022-04-06 15:11:00|21070.35|21070.35|21069.83|21069.83|21070.35|21070.35|21069.57|21069.57|0
1649257870000|2022-04-06 15:11:10|21069.85|21069.85|21069.8|21069.8|21069.89|21069.89|21069.62|21069.62|0
1649257880000|2022-04-06 15:11:20|21069.9|21069.9|21069.43|21069.43|21069.9|21069.9|21069.35|21069.35|0
1649257890000|2022-04-06 15:11:30|21069.36|21069.36|21069.1|21069.1|21069.48|21069.48|21069.04|21069.04|0
1649257900000|2022-04-06 15:11:40|21069.18|21069.18|21068.73|21068.73|21069.18|21069.18|21068.67|21068.67|0
1649257910000|2022-04-06 15:11:50|21068.68|21068.68|21067.52|21067.52|21068.72|21068.72|21067.48|21067.48|0
1649257920000|2022-04-06 15:12:00|21067.19|21067.19|21065.71|21065.71|21067.19|21067.19|21065.48|21065.48|0
1649257930000|2022-04-06 15:12:10|21065.81|21065.81|21067.09|21067.09|21067.09|21067.09|21065.81|21065.81|0
1649257940000|2022-04-06 15:12:20|21067.17|21067.17|21068.12|21068.12|21068.19|21068.19|21067.17|21067.17|0
1649257950000|2022-04-06 15:12:30|21068.02|21068.02|21066.79|21066.79|21068.02|21068.02|21066.79|21066.79|0
1649257960000|2022-04-06 15:12:40|21066.72|21066.72|21065.69|21065.69|21067.02|21067.02|21065.47|21065.47|0
1649257970000|2022-04-06 15:12:50|21065.76|21065.76|21064.36|21064.36|21065.76|21065.76|21064.36|21064.36|0
1649257980000|2022-04-06 15:13:00|21064.23|21064.23|21065.3|21065.3|21065.3|21065.3|21064.23|21064.23|0
1649257990000|2022-04-06 15:13:10|21065.25|21065.25|21065.7|21065.7|21065.77|21065.77|21065.24|21065.24|0
1649258000000|2022-04-06 15:13:20|21066.26|21066.26|21065.94|21065.94|21066.43|21066.43|21065.94|21065.94|0
1649258010000|2022-04-06 15:13:30|21066|21066|21065.12|21065.12|21066|21066|21065.12|21065.12|0
1649258020000|2022-04-06 15:13:40|21065.02|21065.02|21064.71|21064.71|21065.37|21065.37|21064.37|21064.37|0
1649258030000|2022-04-06 15:13:50|21064.76|21064.76|21064.31|21064.31|21064.76|21064.76|21064.27|21064.27|0
1649258040000|2022-04-06 15:14:00|21064.24|21064.24|21062.18|21062.18|21064.24|21064.24|21062.18|21062.18|0
1649258050000|2022-04-06 15:14:10|21062.08|21062.08|21062.77|21062.77|21062.88|21062.88|21061.96|21061.96|0
1649258060000|2022-04-06 15:14:20|21062.74|21062.74|21062.7|21062.7|21062.8|21062.8|21062.53|21062.53|0
1649258070000|2022-04-06 15:14:30|21062.76|21062.76|21062.16|21062.16|21062.86|21062.86|21062.12|21062.12|0
1649258080000|2022-04-06 15:14:40|21062.09|21062.09|21061.74|21061.74|21062.34|21062.34|21061.74|21061.74|0
1649258090000|2022-04-06 15:14:50|21061.76|21061.76|21060.48|21060.48|21061.82|21061.82|21060.35|21060.35|0
1649258100000|2022-04-06 15:15:00|21060.38|21060.38|21062.27|21062.27|21062.27|21062.27|21060.29|21060.29|0
1649258110000|2022-04-06 15:15:10|21062.09|21062.09|21064.74|21064.74|21064.74|21064.74|21062.09|21062.09|0
1649258120000|2022-04-06 15:15:20|21064.79|21064.79|21065.87|21065.87|21065.93|21065.93|21064.79|21064.79|0
1649258130000|2022-04-06 15:15:30|21065.83|21065.83|21065|21065|21065.99|21065.99|21064.84|21064.84|0
1649258140000|2022-04-06 15:15:40|21065.19|21065.19|21065.23|21065.23|21065.41|21065.41|21065.08|21065.08|0
1649258150000|2022-04-06 15:15:50|21065.28|21065.28|21064.47|21064.47|21065.36|21065.36|21064.3|21064.3|0
1649258160000|2022-04-06 15:16:00|21064.39|21064.39|21064.24|21064.24|21064.57|21064.57|21064.13|21064.13|0
1649258170000|2022-04-06 15:16:10|21064.15|21064.15|21063.82|21063.82|21064.4|21064.4|21063.82|21063.82|0
1649258180000|2022-04-06 15:16:20|21063.77|21063.77|21063.99|21063.99|21064.06|21064.06|21063.65|21063.65|0
1649258190000|2022-04-06 15:16:30|21064.15|21064.15|21064.32|21064.32|21064.32|21064.32|21063.79|21063.79|0
1649258200000|2022-04-06 15:16:40|21064.21|21064.21|21064.21|21064.21|21064.36|21064.36|21064.09|21064.09|0
1649258210000|2022-04-06 15:16:50|21064.54|21064.54|21064.83|21064.83|21065.03|21065.03|21064.35|21064.35|0
1649258220000|2022-04-06 15:17:00|21064.79|21064.79|21063.64|21063.64|21064.85|21064.85|21063.43|21063.43|0
1649258230000|2022-04-06 15:17:10|21063.59|21063.59|21063.08|21063.08|21063.59|21063.59|21063.08|21063.08|0
1649258240000|2022-04-06 15:17:20|21063.09|21063.09|21062.89|21062.89|21063.3|21063.3|21062.83|21062.83|0
1649258250000|2022-04-06 15:17:30|21063.12|21063.12|21064.05|21064.05|21064.09|21064.09|21063.12|21063.12|0
1649258260000|2022-04-06 15:17:40|21064.22|21064.22|21063.47|21063.47|21064.44|21064.44|21063.47|21063.47|0
1649258270000|2022-04-06 15:17:50|21063.55|21063.55|21063.8|21063.8|21063.8|21063.8|21063.49|21063.49|0
1649258280000|2022-04-06 15:18:00|21063.86|21063.86|21063.79|21063.79|21063.91|21063.91|21062.94|21062.94|0
1649258290000|2022-04-06 15:18:10|21063.99|21063.99|21063.88|21063.88|21064.18|21064.18|21063.81|21063.81|0
1649258300000|2022-04-06 15:18:20|21063.8|21063.8|21064|21064|21064.05|21064.05|21063.7|21063.7|0
1649258310000|2022-04-06 15:18:30|21063.8|21063.8|21064.1|21064.1|21064.31|21064.31|21063.8|21063.8|0
1649258320000|2022-04-06 15:18:40|21064.16|21064.16|21063.27|21063.27|21064.18|21064.18|21063.21|21063.21|0
1649258330000|2022-04-06 15:18:50|21063.39|21063.39|21063|21063|21063.42|21063.42|21062.95|21062.95|0
1649258340000|2022-04-06 15:19:00|21063.08|21063.08|21063.26|21063.26|21063.37|21063.37|21062.83|21062.83|0
1649258350000|2022-04-06 15:19:10|21063.21|21063.21|21063.53|21063.53|21063.53|21063.53|21062.85|21062.85|0
1649258360000|2022-04-06 15:19:20|21063.73|21063.73|21063.74|21063.74|21064.03|21064.03|21063.7|21063.7|0
1649258370000|2022-04-06 15:19:30|21063.7|21063.7|21062.33|21062.33|21063.7|21063.7|21062.33|21062.33|0
1649258380000|2022-04-06 15:19:40|21062.24|21062.24|21062.95|21062.95|21063.09|21063.09|21062.24|21062.24|0
1649258390000|2022-04-06 15:19:50|21062.83|21062.83|21062.59|21062.59|21063.12|21063.12|21062.55|21062.55|0
1649258400000|2022-04-06 15:20:00|21062.63|21062.63|21061.5|21061.5|21062.7|21062.7|21061.18|21061.18|0
1649258410000|2022-04-06 15:20:10|21061.61|21061.61|21061.17|21061.17|21061.66|21061.66|21060.98|21060.98|0
1649258420000|2022-04-06 15:20:20|21061.21|21061.21|21060.89|21060.89|21061.21|21061.21|21060.81|21060.81|0
1649258430000|2022-04-06 15:20:30|21060.74|21060.74|21061.38|21061.38|21061.38|21061.38|21060.74|21060.74|0
1649258440000|2022-04-06 15:20:40|21061.45|21061.45|21062.34|21062.34|21062.38|21062.38|21061.45|21061.45|0
1649258450000|2022-04-06 15:20:50|21062.28|21062.28|21062.72|21062.72|21063.16|21063.16|21062.28|21062.28|0
1649258460000|2022-04-06 15:21:00|21062.64|21062.64|21061.93|21061.93|21062.64|21062.64|21061.85|21061.85|0
1649258470000|2022-04-06 15:21:10|21061.95|21061.95|21061.74|21061.74|21061.95|21061.95|21061.42|21061.42|0
1649258480000|2022-04-06 15:21:20|21061.64|21061.64|21061.48|21061.48|21061.64|21061.64|21061.12|21061.12|0
1649258490000|2022-04-06 15:21:30|21061.4|21061.4|21061.25|21061.25|21061.49|21061.49|21061.2|21061.2|0
1649258500000|2022-04-06 15:21:40|21061.21|21061.21|21061.18|21061.18|21061.86|21061.86|21061.18|21061.18|0
1649258510000|2022-04-06 15:21:50|21061.2|21061.2|21060.97|21060.97|21061.29|21061.29|21060.74|21060.74|0
1649258520000|2022-04-06 15:22:00|21060.86|21060.86|21060.95|21060.95|21061.21|21061.21|21060.59|21060.59|0
1649258530000|2022-04-06 15:22:10|21060.65|21060.65|21060.96|21060.96|21061.33|21061.33|21060.65|21060.65|0
1649258540000|2022-04-06 15:22:20|21061.15|21061.15|21061.4|21061.4|21061.64|21061.64|21060.93|21060.93|0
1649258550000|2022-04-06 15:22:30|21061.63|21061.63|21062.85|21062.85|21062.9|21062.9|21061.4|21061.4|0
1649258560000|2022-04-06 15:22:40|21063.08|21063.08|21062.72|21062.72|21063.08|21063.08|21062.66|21062.66|0
1649258570000|2022-04-06 15:22:50|21062.65|21062.65|21063.14|21063.14|21063.14|21063.14|21062.65|21062.65|0
1649258580000|2022-04-06 15:23:00|21063.21|21063.21|21065.08|21065.08|21065.12|21065.12|21063.21|21063.21|0
1649258590000|2022-04-06 15:23:10|21065.19|21065.19|21066.09|21066.09|21066.13|21066.13|21065.06|21065.06|0
1649258600000|2022-04-06 15:23:20|21066.28|21066.28|21066.88|21066.88|21067.15|21067.15|21065.71|21065.71|0
1649258610000|2022-04-06 15:23:30|21067.17|21067.17|21066.6|21066.6|21067.62|21067.62|21066.6|21066.6|0
1649258620000|2022-04-06 15:23:40|21066.65|21066.65|21066.71|21066.71|21067.08|21067.08|21066.65|21066.65|0
1649258630000|2022-04-06 15:23:50|21066.79|21066.79|21066.27|21066.27|21066.79|21066.79|21066.27|21066.27|0
1649258640000|2022-04-06 15:24:00|21066.25|21066.25|21066.37|21066.37|21066.64|21066.64|21066.22|21066.22|0
1649258650000|2022-04-06 15:24:10|21066.48|21066.48|21066.79|21066.79|21066.84|21066.84|21066.19|21066.19|0
1649258660000|2022-04-06 15:24:20|21067.04|21067.04|21067.35|21067.35|21067.48|21067.48|21067.04|21067.04|0
1649258670000|2022-04-06 15:24:30|21067.42|21067.42|21067.61|21067.61|21067.85|21067.85|21067.42|21067.42|0
1649258680000|2022-04-06 15:24:40|21067.53|21067.53|21067.21|21067.21|21067.78|21067.78|21067.21|21067.21|0
1649258690000|2022-04-06 15:24:50|21067.34|21067.34|21067.33|21067.33|21067.55|21067.55|21067|21067|0
1649258700000|2022-04-06 15:25:00|21067.29|21067.29|21066.5|21066.5|21067.29|21067.29|21066.26|21066.26|0
1649258710000|2022-04-06 15:25:10|21066.42|21066.42|21065.12|21065.12|21066.42|21066.42|21065.12|21065.12|0
1649258720000|2022-04-06 15:25:20|21065.22|21065.22|21065.45|21065.45|21065.61|21065.61|21065.22|21065.22|0
1649258730000|2022-04-06 15:25:30|21065.57|21065.57|21064.85|21064.85|21065.6|21065.6|21064.85|21064.85|0
1649258740000|2022-04-06 15:25:40|21064.97|21064.97|21064.31|21064.31|21064.97|21064.97|21064.31|21064.31|0
1649258750000|2022-04-06 15:25:50|21064.06|21064.06|21063.67|21063.67|21064.15|21064.15|21063.61|21063.61|0
1649258760000|2022-04-06 15:26:00|21063.65|21063.65|21063.56|21063.56|21064.15|21064.15|21063.47|21063.47|0
1649258770000|2022-04-06 15:26:10|21063.42|21063.42|21063.36|21063.36|21063.42|21063.42|21062.48|21062.48|0
1649258780000|2022-04-06 15:26:20|21063.34|21063.34|21063.14|21063.14|21063.46|21063.46|21063.08|21063.08|0
1649258790000|2022-04-06 15:26:30|21063|21063|21064.18|21064.18|21064.28|21064.28|21062.79|21062.79|0
1649258800000|2022-04-06 15:26:40|21064.25|21064.25|21064.98|21064.98|21065.23|21065.23|21064.21|21064.21|0
1649258810000|2022-04-06 15:26:50|21065.03|21065.03|21066.82|21066.82|21066.82|21066.82|21065.01|21065.01|0
1649258820000|2022-04-06 15:27:00|21066.9|21066.9|21067.72|21067.72|21068.38|21068.38|21066.9|21066.9|0
1649258830000|2022-04-06 15:27:10|21067.68|21067.68|21069.64|21069.64|21069.67|21069.67|21067.68|21067.68|0
1649258840000|2022-04-06 15:27:20|21069.71|21069.71|21069.64|21069.64|21069.95|21069.95|21069.1|21069.1|0
1649258850000|2022-04-06 15:27:30|21069.7|21069.7|21070.28|21070.28|21070.33|21070.33|21069.68|21069.68|0
1649258860000|2022-04-06 15:27:40|21070.23|21070.23|21071.2|21071.2|21071.25|21071.25|21070.09|21070.09|0
1649258870000|2022-04-06 15:27:50|21071.3|21071.3|21071.55|21071.55|21071.89|21071.89|21071.09|21071.09|0
1649258880000|2022-04-06 15:28:00|21071.5|21071.5|21071.08|21071.08|21071.6|21071.6|21070.95|21070.95|0
1649258890000|2022-04-06 15:28:10|21071.03|21071.03|21070.92|21070.92|21071.39|21071.39|21070.65|21070.65|0
1649258900000|2022-04-06 15:28:20|21070.83|21070.83|21069.71|21069.71|21070.83|21070.83|21069.41|21069.41|0
1649258910000|2022-04-06 15:28:30|21069.72|21069.72|21070.34|21070.34|21070.63|21070.63|21069.52|21069.52|0
1649258920000|2022-04-06 15:28:40|21070.3|21070.3|21071.31|21071.31|21071.83|21071.83|21070.3|21070.3|0
1649258930000|2022-04-06 15:28:50|21071.4|21071.4|21071.03|21071.03|21071.64|21071.64|21070.97|21070.97|0
1649258940000|2022-04-06 15:29:00|21070.87|21070.87|21072.76|21072.76|21073.03|21073.03|21070.52|21070.52|0
1649258950000|2022-04-06 15:29:10|21072.64|21072.64|21073.46|21073.46|21073.62|21073.62|21072.64|21072.64|0
1649258960000|2022-04-06 15:29:20|21073.5|21073.5|21076.23|21076.23|21076.23|21076.23|21073.5|21073.5|0
1649258970000|2022-04-06 15:29:30|21076.6|21076.6|21076.83|21076.83|21076.87|21076.87|21076.09|21076.09|0
1649258980000|2022-04-06 15:29:40|21076.86|21076.86|21079.5|21079.5|21079.62|21079.62|21076.86|21076.86|0
1649258990000|2022-04-06 15:29:50|21079.32|21079.32|21082.48|21082.48|21082.89|21082.89|21079.32|21079.32|0
1649315700000|2022-04-07 07:15:00|21092.27|21092.27|21089.95|21089.95|21092.32|21092.32|21089.95|21089.95|0
1649315710000|2022-04-07 07:15:10|21089.69|21089.69|21085.88|21085.88|21089.75|21089.75|21085.77|21085.77|0
1649315720000|2022-04-07 07:15:20|21086.42|21086.42|21085.78|21085.78|21086.54|21086.54|21085.33|21085.33|0
1649315730000|2022-04-07 07:15:30|21085.95|21085.95|21085.46|21085.46|21086.49|21086.49|21085.46|21085.46|0
1649315740000|2022-04-07 07:15:40|21085.16|21085.16|21085.54|21085.54|21085.54|21085.54|21084.79|21084.79|0
1649315750000|2022-04-07 07:15:50|21085.63|21085.63|21084.78|21084.78|21085.63|21085.63|21084.78|21084.78|0
1649315760000|2022-04-07 07:16:00|21084.84|21084.84|21084.66|21084.66|21085.52|21085.52|21084.6|21084.6|0
1649315770000|2022-04-07 07:16:10|21084.78|21084.78|21084.44|21084.44|21084.94|21084.94|21084.31|21084.31|0
1649315780000|2022-04-07 07:16:20|21084.47|21084.47|21084.18|21084.18|21084.47|21084.47|21084.15|21084.15|0
1649315790000|2022-04-07 07:16:30|21084.04|21084.04|21084.48|21084.48|21084.49|21084.49|21083.94|21083.94|0
1649315800000|2022-04-07 07:16:40|21084.41|21084.41|21083.91|21083.91|21084.55|21084.55|21083.8|21083.8|0
1649315810000|2022-04-07 07:16:50|21084.06|21084.06|21084.73|21084.73|21084.73|21084.73|21084.06|21084.06|0
1649315820000|2022-04-07 07:17:00|21084.68|21084.68|21086.14|21086.14|21086.14|21086.14|21084.25|21084.25|0
1649315830000|2022-04-07 07:17:10|21086.32|21086.32|21088.97|21088.97|21088.97|21088.97|21086.32|21086.32|0
1649315840000|2022-04-07 07:17:20|21089.06|21089.06|21090.5|21090.5|21090.64|21090.64|21089.06|21089.06|0
1649315850000|2022-04-07 07:17:30|21090.43|21090.43|21089.67|21089.67|21090.43|21090.43|21088.98|21088.98|0
1649315860000|2022-04-07 07:17:40|21090.35|21090.35|21090.31|21090.31|21091.08|21091.08|21090.19|21090.19|0
1649315870000|2022-04-07 07:17:50|21090.49|21090.49|21090.69|21090.69|21091.04|21091.04|21090.49|21090.49|0
1649315880000|2022-04-07 07:18:00|21090.74|21090.74|21092.32|21092.32|21092.52|21092.52|21090.74|21090.74|0
1649315890000|2022-04-07 07:18:10|21092.38|21092.38|21090.78|21090.78|21092.83|21092.83|21090.54|21090.54|0
1649315900000|2022-04-07 07:18:20|21090.69|21090.69|21090.17|21090.17|21090.69|21090.69|21090.17|21090.17|0
1649315910000|2022-04-07 07:18:30|21090.27|21090.27|21089.49|21089.49|21090.27|21090.27|21089.49|21089.49|0
1649315920000|2022-04-07 07:18:40|21089.38|21089.38|21089.08|21089.08|21089.68|21089.68|21088.95|21088.95|0
1649315930000|2022-04-07 07:18:50|21089.16|21089.16|21089.21|21089.21|21089.72|21089.72|21088.96|21088.96|0
1649315940000|2022-04-07 07:19:00|21089.32|21089.32|21087.13|21087.13|21089.53|21089.53|21087.13|21087.13|0
1649315950000|2022-04-07 07:19:10|21087.21|21087.21|21082.98|21082.98|21087.21|21087.21|21082.98|21082.98|0
1649315960000|2022-04-07 07:19:20|21083.11|21083.11|21082.29|21082.29|21083.11|21083.11|21082.29|21082.29|0
1649315970000|2022-04-07 07:19:30|21081.93|21081.93|21081.21|21081.21|21081.93|21081.93|21080.99|21080.99|0
1649315980000|2022-04-07 07:19:40|21080.14|21080.14|21076.3|21076.3|21080.14|21080.14|21076.3|21076.3|0
1649315990000|2022-04-07 07:19:50|21076.24|21076.24|21075.4|21075.4|21076.24|21076.24|21075.25|21075.25|0
1649316000000|2022-04-07 07:20:00|21075.34|21075.34|21075.24|21075.24|21076|21076|21074.94|21074.94|0
1649316010000|2022-04-07 07:20:10|21075.22|21075.22|21073.98|21073.98|21075.22|21075.22|21073.42|21073.42|0
1649316020000|2022-04-07 07:20:20|21074.01|21074.01|21072.13|21072.13|21074.06|21074.06|21072.13|21072.13|0
1649316030000|2022-04-07 07:20:30|21072.08|21072.08|21072.11|21072.11|21072.17|21072.17|21071.88|21071.88|0
1649316040000|2022-04-07 07:20:40|21072.01|21072.01|21074.24|21074.24|21074.24|21074.24|21072.01|21072.01|0
1649316050000|2022-04-07 07:20:50|21074.11|21074.11|21072.62|21072.62|21074.11|21074.11|21072.62|21072.62|0
1649316060000|2022-04-07 07:21:00|21072.65|21072.65|21070.81|21070.81|21072.65|21072.65|21070.57|21070.57|0
1649316070000|2022-04-07 07:21:10|21070.96|21070.96|21070.72|21070.72|21071.66|21071.66|21070.72|21070.72|0
1649316080000|2022-04-07 07:21:20|21070.66|21070.66|21071|21071|21071.36|21071.36|21070.66|21070.66|0
1649316090000|2022-04-07 07:21:30|21071.03|21071.03|21071.16|21071.16|21071.34|21071.34|21070.85|21070.85|0
1649316100000|2022-04-07 07:21:40|21071.31|21071.31|21070.76|21070.76|21071.64|21071.64|21070.76|21070.76|0
1649316110000|2022-04-07 07:21:50|21070.68|21070.68|21071.15|21071.15|21071.15|21071.15|21070.53|21070.53|0
1649316120000|2022-04-07 07:22:00|21071.06|21071.06|21071.3|21071.3|21071.46|21071.46|21071.02|21071.02|0
1649316130000|2022-04-07 07:22:10|21071.01|21071.01|21070.46|21070.46|21071.38|21071.38|21070.46|21070.46|0
1649316140000|2022-04-07 07:22:20|21070.62|21070.62|21071.66|21071.66|21071.72|21071.72|21070.27|21070.27|0
1649316150000|2022-04-07 07:22:30|21071.93|21071.93|21073.73|21073.73|21073.96|21073.96|21071.91|21071.91|0
1649316160000|2022-04-07 07:22:40|21073.8|21073.8|21075.24|21075.24|21075.36|21075.36|21073.8|21073.8|0
1649316170000|2022-04-07 07:22:50|21075.48|21075.48|21076.18|21076.18|21076.87|21076.87|21075.48|21075.48|0
1649316180000|2022-04-07 07:23:00|21076.02|21076.02|21076.72|21076.72|21076.72|21076.72|21075.92|21075.92|0
1649316190000|2022-04-07 07:23:10|21076.92|21076.92|21077.03|21077.03|21077.27|21077.27|21076.47|21076.47|0
1649316200000|2022-04-07 07:23:20|21076.86|21076.86|21076.42|21076.42|21076.86|21076.86|21076.22|21076.22|0
1649316210000|2022-04-07 07:23:30|21076.36|21076.36|21075.69|21075.69|21076.36|21076.36|21075.48|21075.48|0
1649316220000|2022-04-07 07:23:40|21075.64|21075.64|21075.81|21075.81|21076.03|21076.03|21075.59|21075.59|0
1649316230000|2022-04-07 07:23:50|21075.67|21075.67|21076.18|21076.18|21076.18|21076.18|21075.47|21075.47|0
1649316240000|2022-04-07 07:24:00|21076.25|21076.25|21076.22|21076.22|21076.41|21076.41|21075.85|21075.85|0
1649316250000|2022-04-07 07:24:10|21076.03|21076.03|21078.18|21078.18|21078.2|21078.2|21076.03|21076.03|0
1649316260000|2022-04-07 07:24:20|21078.44|21078.44|21079.08|21079.08|21079.13|21079.13|21078.08|21078.08|0
1649316270000|2022-04-07 07:24:30|21079.44|21079.44|21080.88|21080.88|21080.88|21080.88|21079.44|21079.44|0
1649316280000|2022-04-07 07:24:40|21080.9|21080.9|21082.68|21082.68|21082.71|21082.71|21080.43|21080.43|0
1649316290000|2022-04-07 07:24:50|21082.8|21082.8|21082.61|21082.61|21082.93|21082.93|21082.51|21082.51|0
1649316300000|2022-04-07 07:25:00|21082.55|21082.55|21082.77|21082.77|21083.16|21083.16|21082.05|21082.05|0
1649316310000|2022-04-07 07:25:10|21082.55|21082.55|21081.75|21081.75|21082.55|21082.55|21081.58|21081.58|0
1649316320000|2022-04-07 07:25:20|21081.7|21081.7|21081.2|21081.2|21081.7|21081.7|21081.06|21081.06|0
1649316330000|2022-04-07 07:25:30|21080.81|21080.81|21081.11|21081.11|21081.11|21081.11|21080.81|21080.81|0
1649316340000|2022-04-07 07:25:40|21080.94|21080.94|21081.44|21081.44|21081.44|21081.44|21080.94|21080.94|0
1649316350000|2022-04-07 07:25:50|21081.38|21081.38|21081.23|21081.23|21081.39|21081.39|21081.23|21081.23|0
1649316360000|2022-04-07 07:26:00|21081.13|21081.13|21081.1|21081.1|21081.41|21081.41|21080.75|21080.75|0
1649316370000|2022-04-07 07:26:10|21080.97|21080.97|21081.28|21081.28|21081.28|21081.28|21080.97|21080.97|0
1649316380000|2022-04-07 07:26:20|21081.38|21081.38|21081.9|21081.9|21082.06|21082.06|21081.34|21081.34|0
1649316390000|2022-04-07 07:26:30|21081.98|21081.98|21080.85|21080.85|21082|21082|21080.85|21080.85|0
1649316400000|2022-04-07 07:26:40|21081.06|21081.06|21081.42|21081.42|21081.59|21081.59|21081.06|21081.06|0
1649316410000|2022-04-07 07:26:50|21081.5|21081.5|21081.3|21081.3|21081.51|21081.51|21080.97|21080.97|0
1649316420000|2022-04-07 07:27:00|21081.42|21081.42|21081.96|21081.96|21082.03|21082.03|21081.42|21081.42|0
1649316430000|2022-04-07 07:27:10|21081.92|21081.92|21079.82|21079.82|21081.92|21081.92|21079.82|21079.82|0
1649316440000|2022-04-07 07:27:20|21079.87|21079.87|21080.73|21080.73|21080.96|21080.96|21079.26|21079.26|0
1649316450000|2022-04-07 07:27:30|21080.52|21080.52|21080.73|21080.73|21080.85|21080.85|21080.36|21080.36|0
1649316460000|2022-04-07 07:27:40|21080.52|21080.52|21079.79|21079.79|21081.62|21081.62|21079.79|21079.79|0
1649316470000|2022-04-07 07:27:50|21079.62|21079.62|21079.42|21079.42|21079.62|21079.62|21079.19|21079.19|0
1649316480000|2022-04-07 07:28:00|21079.44|21079.44|21078.21|21078.21|21079.44|21079.44|21078.21|21078.21|0
1649316490000|2022-04-07 07:28:10|21077.78|21077.78|21078.1|21078.1|21078.25|21078.25|21077.49|21077.49|0
1649316500000|2022-04-07 07:28:20|21077.98|21077.98|21077.53|21077.53|21078.15|21078.15|21077.35|21077.35|0
1649316510000|2022-04-07 07:28:30|21077.59|21077.59|21077.07|21077.07|21077.68|21077.68|21077.07|21077.07|0
1649316520000|2022-04-07 07:28:40|21076.89|21076.89|21076.29|21076.29|21076.89|21076.89|21076.29|21076.29|0
1649316530000|2022-04-07 07:28:50|21076.32|21076.32|21073.29|21073.29|21076.62|21076.62|21073.29|21073.29|0
1649316540000|2022-04-07 07:29:00|21073.24|21073.24|21065.84|21065.84|21073.24|21073.24|21065.84|21065.84|0
1649316550000|2022-04-07 07:29:10|21065.7|21065.7|21065.2|21065.2|21065.96|21065.96|21065.03|21065.03|0
1649316560000|2022-04-07 07:29:20|21065.13|21065.13|21064.71|21064.71|21065.13|21065.13|21064.71|21064.71|0
1649316570000|2022-04-07 07:29:30|21064.55|21064.55|21062.05|21062.05|21064.55|21064.55|21062.04|21062.04|0
1649316580000|2022-04-07 07:29:40|21061.94|21061.94|21060.74|21060.74|21062.2|21062.2|21060.66|21060.66|0
1649316590000|2022-04-07 07:29:50|21060.67|21060.67|21059.06|21059.06|21060.67|21060.67|21058.88|21058.88|0
1649316600000|2022-04-07 07:30:00|21058.5|21058.5|21051.21|21051.21|21058.51|21058.51|21051.18|21051.18|0
1649316610000|2022-04-07 07:30:10|21051.28|21051.28|21051.88|21051.88|21051.88|21051.88|21051.11|21051.11|0
1649316620000|2022-04-07 07:30:20|21051.46|21051.46|21049.42|21049.42|21051.65|21051.65|21049.42|21049.42|0
1649316630000|2022-04-07 07:30:30|21049.32|21049.32|21047.65|21047.65|21049.32|21049.32|21047.36|21047.36|0
1649316640000|2022-04-07 07:30:40|21047.76|21047.76|21046.21|21046.21|21047.81|21047.81|21046.08|21046.08|0
1649316650000|2022-04-07 07:30:50|21046.3|21046.3|21045.03|21045.03|21046.3|21046.3|21045.03|21045.03|0
1649316660000|2022-04-07 07:31:00|21044.94|21044.94|21041.78|21041.78|21045.09|21045.09|21041.73|21041.73|0
1649316670000|2022-04-07 07:31:10|21041.74|21041.74|21041.26|21041.26|21041.74|21041.74|21040.95|21040.95|0
1649316680000|2022-04-07 07:31:20|21041.13|21041.13|21040.09|21040.09|21041.13|21041.13|21040.09|21040.09|0
1649316690000|2022-04-07 07:31:30|21040.17|21040.17|21035.47|21035.47|21040.26|21040.26|21035.47|21035.47|0
1649316700000|2022-04-07 07:31:40|21035.36|21035.36|21033.66|21033.66|21035.44|21035.44|21033.66|21033.66|0
1649316710000|2022-04-07 07:31:50|21033.87|21033.87|21032.5|21032.5|21034.04|21034.04|21032.38|21032.38|0
1649316720000|2022-04-07 07:32:00|21032.55|21032.55|21031.53|21031.53|21032.55|21032.55|21031.52|21031.52|0
1649316730000|2022-04-07 07:32:10|21031.6|21031.6|21031.62|21031.62|21031.75|21031.75|21030.86|21030.86|0
1649316740000|2022-04-07 07:32:20|21031.69|21031.69|21030.73|21030.73|21031.69|21031.69|21030.45|21030.45|0
1649316750000|2022-04-07 07:32:30|21030.87|21030.87|21030.26|21030.26|21030.99|21030.99|21029.51|21029.51|0
1649316760000|2022-04-07 07:32:40|21030.09|21030.09|21028.76|21028.76|21030.09|21030.09|21028.66|21028.66|0
1649316770000|2022-04-07 07:32:50|21028.61|21028.61|21028.06|21028.06|21028.66|21028.66|21027.98|21027.98|0
1649316780000|2022-04-07 07:33:00|21028.09|21028.09|21027.35|21027.35|21028.09|21028.09|21027.1|21027.1|0
1649316790000|2022-04-07 07:33:10|21027.43|21027.43|21026.91|21026.91|21027.71|21027.71|21026.8|21026.8|0
1649316800000|2022-04-07 07:33:20|21026.98|21026.98|21025.86|21025.86|21027.32|21027.32|21025.86|21025.86|0
1649316810000|2022-04-07 07:33:30|21025.78|21025.78|21023.89|21023.89|21025.78|21025.78|21023.69|21023.69|0
1649316820000|2022-04-07 07:33:40|21023.81|21023.81|21024.16|21024.16|21024.43|21024.43|21023.65|21023.65|0
1649316830000|2022-04-07 07:33:50|21024|21024|21024.37|21024.37|21024.5|21024.5|21024|21024|0
1649316840000|2022-04-07 07:34:00|21024.44|21024.44|21024.34|21024.34|21024.47|21024.47|21024|21024|0
1649316850000|2022-04-07 07:34:10|21024.12|21024.12|21025.15|21025.15|21025.15|21025.15|21024.12|21024.12|0
1649316860000|2022-04-07 07:34:20|21025.06|21025.06|21026.5|21026.5|21026.53|21026.53|21024.97|21024.97|0
1649316870000|2022-04-07 07:34:30|21026.61|21026.61|21026.31|21026.31|21026.68|21026.68|21026.1|21026.1|0
1649316880000|2022-04-07 07:34:40|21026.17|21026.17|21032.59|21032.59|21032.59|21032.59|21025.99|21025.99|0
1649316890000|2022-04-07 07:34:50|21033.07|21033.07|21034.91|21034.91|21034.91|21034.91|21033.07|21033.07|0
1649316900000|2022-04-07 07:35:00|21034.96|21034.96|21037.51|21037.51|21037.59|21037.59|21034.91|21034.91|0
1649316910000|2022-04-07 07:35:10|21037.39|21037.39|21037.99|21037.99|21038.42|21038.42|21036.52|21036.52|0
1649316920000|2022-04-07 07:35:20|21037.7|21037.7|21038.08|21038.08|21038.08|21038.08|21037.7|21037.7|0
1649316930000|2022-04-07 07:35:30|21038.15|21038.15|21039.98|21039.98|21040.1|21040.1|21038.15|21038.15|0
1649316940000|2022-04-07 07:35:40|21040.01|21040.01|21041.19|21041.19|21041.38|21041.38|21040.01|21040.01|0
1649316950000|2022-04-07 07:35:50|21041.34|21041.34|21042.98|21042.98|21042.98|21042.98|21041.13|21041.13|0
1649316960000|2022-04-07 07:36:00|21042.87|21042.87|21043.97|21043.97|21044.03|21044.03|21042.82|21042.82|0
1649316970000|2022-04-07 07:36:10|21044.37|21044.37|21044.91|21044.91|21045.55|21045.55|21044.12|21044.12|0
1649316980000|2022-04-07 07:36:20|21045.01|21045.01|21045.15|21045.15|21045.45|21045.45|21044.64|21044.64|0
1649316990000|2022-04-07 07:36:30|21044.81|21044.81|21045.69|21045.69|21045.77|21045.77|21044.81|21044.81|0
1649317000000|2022-04-07 07:36:40|21045.91|21045.91|21047.31|21047.31|21047.31|21047.31|21045.91|21045.91|0
1649317010000|2022-04-07 07:36:50|21047.43|21047.43|21047.77|21047.77|21047.77|21047.77|21047.25|21047.25|0
1649317020000|2022-04-07 07:37:00|21047.88|21047.88|21048.43|21048.43|21048.47|21048.47|21047.88|21047.88|0
1649317030000|2022-04-07 07:37:10|21048.49|21048.49|21049.13|21049.13|21049.13|21049.13|21048.49|21048.49|0
1649317040000|2022-04-07 07:37:20|21049.21|21049.21|21050.1|21050.1|21050.1|21050.1|21049.21|21049.21|0
1649317050000|2022-04-07 07:37:30|21050.37|21050.37|21052.19|21052.19|21052.19|21052.19|21050.37|21050.37|0
1649317060000|2022-04-07 07:37:40|21052.3|21052.3|21052.77|21052.77|21052.81|21052.81|21052.3|21052.3|0
1649317070000|2022-04-07 07:37:50|21052.59|21052.59|21052.58|21052.58|21053.13|21053.13|21052.58|21052.58|0
1649317080000|2022-04-07 07:38:00|21052.63|21052.63|21053.65|21053.65|21053.65|21053.65|21052.48|21052.48|0
1649317090000|2022-04-07 07:38:10|21053.76|21053.76|21054.57|21054.57|21054.57|21054.57|21053.76|21053.76|0
1649317100000|2022-04-07 07:38:20|21054.48|21054.48|21056.81|21056.81|21056.81|21056.81|21054.48|21054.48|0
1649317110000|2022-04-07 07:38:30|21056.88|21056.88|21058.38|21058.38|21058.38|21058.38|21056.8|21056.8|0
1649317120000|2022-04-07 07:38:40|21058.42|21058.42|21059.56|21059.56|21059.77|21059.77|21058.42|21058.42|0
1649317130000|2022-04-07 07:38:50|21059.63|21059.63|21061.62|21061.62|21061.62|21061.62|21059.63|21059.63|0
1649317140000|2022-04-07 07:39:00|21061.8|21061.8|21062.45|21062.45|21062.89|21062.89|21061.8|21061.8|0
1649317150000|2022-04-07 07:39:10|21062.38|21062.38|21062.82|21062.82|21062.89|21062.89|21062.33|21062.33|0
1649317160000|2022-04-07 07:39:20|21062.89|21062.89|21063.17|21063.17|21063.51|21063.51|21062.89|21062.89|0
1649317170000|2022-04-07 07:39:30|21063.21|21063.21|21063.45|21063.45|21063.49|21063.49|21063.05|21063.05|0
1649317180000|2022-04-07 07:39:40|21063.85|21063.85|21065.69|21065.69|21065.69|21065.69|21063.85|21063.85|0
1649317190000|2022-04-07 07:39:50|21065.8|21065.8|21067.08|21067.08|21067.08|21067.08|21065.8|21065.8|0
1649317200000|2022-04-07 07:40:00|21067.05|21067.05|21067.96|21067.96|21067.98|21067.98|21066.99|21066.99|0
1649317210000|2022-04-07 07:40:10|21067.83|21067.83|21069.43|21069.43|21069.43|21069.43|21067.83|21067.83|0
1649317220000|2022-04-07 07:40:20|21069.48|21069.48|21069.57|21069.57|21069.66|21069.66|21068.69|21068.69|0
1649317230000|2022-04-07 07:40:30|21069.75|21069.75|21070.55|21070.55|21070.66|21070.66|21069.75|21069.75|0
1649317240000|2022-04-07 07:40:40|21070.5|21070.5|21071.87|21071.87|21071.87|21071.87|21070.36|21070.36|0
1649317250000|2022-04-07 07:40:50|21071.93|21071.93|21071.93|21071.93|21072.43|21072.43|21071.82|21071.82|0
1649317260000|2022-04-07 07:41:00|21071.91|21071.91|21073.14|21073.14|21073.42|21073.42|21071.78|21071.78|0
1649317270000|2022-04-07 07:41:10|21073.21|21073.21|21074.57|21074.57|21074.6|21074.6|21073.15|21073.15|0
1649317280000|2022-04-07 07:41:20|21074.49|21074.49|21075.15|21075.15|21075.45|21075.45|21074.47|21074.47|0
1649317290000|2022-04-07 07:41:30|21075.2|21075.2|21072.87|21072.87|21075.34|21075.34|21072.87|21072.87|0
1649317300000|2022-04-07 07:41:40|21072.77|21072.77|21072.72|21072.72|21072.88|21072.88|21072.54|21072.54|0
1649317310000|2022-04-07 07:41:50|21072.66|21072.66|21074.31|21074.31|21074.59|21074.59|21072.66|21072.66|0
1649317320000|2022-04-07 07:42:00|21074.38|21074.38|21073.57|21073.57|21074.51|21074.51|21073.5|21073.5|0
1649317330000|2022-04-07 07:42:10|21073.78|21073.78|21073.69|21073.69|21073.78|21073.78|21073.36|21073.36|0
1649317340000|2022-04-07 07:42:20|21073.77|21073.77|21073.4|21073.4|21073.77|21073.77|21073.28|21073.28|0
1649317350000|2022-04-07 07:42:30|21073.31|21073.31|21073.85|21073.85|21073.85|21073.85|21072.95|21072.95|0
1649317360000|2022-04-07 07:42:40|21073.92|21073.92|21074.33|21074.33|21074.69|21074.69|21073.85|21073.85|0
1649317370000|2022-04-07 07:42:50|21074.48|21074.48|21074.28|21074.28|21074.48|21074.48|21073.96|21073.96|0
1649317380000|2022-04-07 07:43:00|21074.63|21074.63|21075.29|21075.29|21075.43|21075.43|21074.59|21074.59|0
1649317390000|2022-04-07 07:43:10|21075.18|21075.18|21075.18|21075.18|21075.36|21075.36|21074.89|21074.89|0
1649317400000|2022-04-07 07:43:20|21075.27|21075.27|21076.01|21076.01|21076.01|21076.01|21075.15|21075.15|0
1649317410000|2022-04-07 07:43:30|21075.9|21075.9|21075.62|21075.62|21075.9|21075.9|21075.62|21075.62|0
1649317420000|2022-04-07 07:43:40|21075.78|21075.78|21075.53|21075.53|21076.03|21076.03|21075.53|21075.53|0
1649317430000|2022-04-07 07:43:50|21075.62|21075.62|21077.65|21077.65|21078.2|21078.2|21075.62|21075.62|0
1649317440000|2022-04-07 07:44:00|21077.96|21077.96|21082.75|21082.75|21082.81|21082.81|21077.96|21077.96|0
1649317450000|2022-04-07 07:44:10|21082.66|21082.66|21082.53|21082.53|21082.66|21082.66|21082.25|21082.25|0
1649317460000|2022-04-07 07:44:20|21082.66|21082.66|21083.65|21083.65|21083.65|21083.65|21082.65|21082.65|0
1649317470000|2022-04-07 07:44:30|21083.54|21083.54|21083.48|21083.48|21083.59|21083.59|21083.39|21083.39|0
1649317480000|2022-04-07 07:44:40|21083.51|21083.51|21084.1|21084.1|21084.25|21084.25|21083.3|21083.3|0
1649317490000|2022-04-07 07:44:50|21084.15|21084.15|21084.4|21084.4|21084.4|21084.4|21083.87|21083.87|0
1649317500000|2022-04-07 07:45:00|21084.46|21084.46|21085.38|21085.38|21085.47|21085.47|21084.35|21084.35|0
1649317510000|2022-04-07 07:45:10|21085.31|21085.31|21086.84|21086.84|21086.84|21086.84|21085.31|21085.31|0
1649317520000|2022-04-07 07:45:20|21086.98|21086.98|21087.19|21087.19|21087.19|21087.19|21086.95|21086.95|0
1649317530000|2022-04-07 07:45:30|21087.26|21087.26|21089.55|21089.55|21089.55|21089.55|21087.17|21087.17|0
1649317540000|2022-04-07 07:45:40|21089.62|21089.62|21090.5|21090.5|21090.71|21090.71|21089.48|21089.48|0
1649317550000|2022-04-07 07:45:50|21090.45|21090.45|21090.48|21090.48|21090.57|21090.57|21089.64|21089.64|0
1649317560000|2022-04-07 07:46:00|21090.51|21090.51|21092.27|21092.27|21092.27|21092.27|21090.51|21090.51|0
1649317570000|2022-04-07 07:46:10|21092.32|21092.32|21092.6|21092.6|21092.65|21092.65|21092.24|21092.24|0
1649317580000|2022-04-07 07:46:20|21092.63|21092.63|21093.26|21093.26|21093.26|21093.26|21092.63|21092.63|0
1649317590000|2022-04-07 07:46:30|21093.28|21093.28|21093.34|21093.34|21093.37|21093.37|21093.14|21093.14|0
1649317600000|2022-04-07 07:46:40|21093.43|21093.43|21095.83|21095.83|21095.83|21095.83|21093.16|21093.16|0
1649317610000|2022-04-07 07:46:50|21095.87|21095.87|21096.74|21096.74|21096.97|21096.97|21095.75|21095.75|0
1649317620000|2022-04-07 07:47:00|21096.52|21096.52|21097.82|21097.82|21097.82|21097.82|21095.83|21095.83|0
1649317630000|2022-04-07 07:47:10|21097.89|21097.89|21101.4|21101.4|21101.98|21101.98|21097.29|21097.29|0
1649317640000|2022-04-07 07:47:20|21101.47|21101.47|21102.52|21102.52|21102.61|21102.61|21101.47|21101.47|0
1649317650000|2022-04-07 07:47:30|21102.26|21102.26|21102.35|21102.35|21102.42|21102.42|21102.26|21102.26|0
1649317660000|2022-04-07 07:47:40|21102.28|21102.28|21103.98|21103.98|21103.98|21103.98|21102.28|21102.28|0
1649317670000|2022-04-07 07:47:50|21103.87|21103.87|21104.56|21104.56|21104.56|21104.56|21103.68|21103.68|0
1649317680000|2022-04-07 07:48:00|21104.65|21104.65|21105.3|21105.3|21105.48|21105.48|21104.65|21104.65|0
1649317690000|2022-04-07 07:48:10|21105.34|21105.34|21105.02|21105.02|21105.42|21105.42|21104.54|21104.54|0
1649317700000|2022-04-07 07:48:20|21105.2|21105.2|21106.32|21106.32|21106.32|21106.32|21105.08|21105.08|0
1649317710000|2022-04-07 07:48:30|21106.04|21106.04|21107.32|21107.32|21107.32|21107.32|21106.04|21106.04|0
1649317720000|2022-04-07 07:48:40|21107.06|21107.06|21107.51|21107.51|21107.57|21107.57|21106.97|21106.97|0
1649317730000|2022-04-07 07:48:50|21107.45|21107.45|21107.81|21107.81|21108.42|21108.42|21106.84|21106.84|0
1649317740000|2022-04-07 07:49:00|21108.02|21108.02|21108.29|21108.29|21108.57|21108.57|21107.88|21107.88|0
1649317750000|2022-04-07 07:49:10|21108.17|21108.17|21109.65|21109.65|21109.65|21109.65|21108.17|21108.17|0
1649317760000|2022-04-07 07:49:20|21109.71|21109.71|21109.72|21109.72|21109.9|21109.9|21109.14|21109.14|0
1649317770000|2022-04-07 07:49:30|21109.56|21109.56|21111.03|21111.03|21111.1|21111.1|21109.56|21109.56|0
1649317780000|2022-04-07 07:49:40|21111.19|21111.19|21113.69|21113.69|21114.01|21114.01|21111.19|21111.19|0
1649317790000|2022-04-07 07:49:50|21113.6|21113.6|21113.93|21113.93|21114.26|21114.26|21113.6|21113.6|0
1649317800000|2022-04-07 07:50:00|21113.99|21113.99|21113.8|21113.8|21114.36|21114.36|21113.76|21113.76|0
1649317810000|2022-04-07 07:50:10|21113.67|21113.67|21114.22|21114.22|21114.35|21114.35|21113.55|21113.55|0
1649317820000|2022-04-07 07:50:20|21114.4|21114.4|21113.5|21113.5|21114.4|21114.4|21113.5|21113.5|0
1649317830000|2022-04-07 07:50:30|21113.58|21113.58|21107.84|21107.84|21113.58|21113.58|21107.84|21107.84|0
1649317840000|2022-04-07 07:50:40|21107.64|21107.64|21107.54|21107.54|21107.87|21107.87|21107.45|21107.45|0
1649317850000|2022-04-07 07:50:50|21107.63|21107.63|21104.08|21104.08|21107.63|21107.63|21104.08|21104.08|0
1649317860000|2022-04-07 07:51:00|21103.97|21103.97|21102.94|21102.94|21104.07|21104.07|21102.94|21102.94|0
1649317870000|2022-04-07 07:51:10|21102.87|21102.87|21101.85|21101.85|21102.87|21102.87|21101.85|21101.85|0
1649317880000|2022-04-07 07:51:20|21101.78|21101.78|21103.59|21103.59|21103.73|21103.73|21101.69|21101.69|0
1649317890000|2022-04-07 07:51:30|21103.65|21103.65|21102.84|21102.84|21103.8|21103.8|21102.81|21102.81|0
1649317900000|2022-04-07 07:51:40|21102.75|21102.75|21102.4|21102.4|21102.75|21102.75|21102.27|21102.27|0
1649317910000|2022-04-07 07:51:50|21102.38|21102.38|21102.39|21102.39|21102.76|21102.76|21102.38|21102.38|0
1649317920000|2022-04-07 07:52:00|21102.42|21102.42|21102.5|21102.5|21102.67|21102.67|21102.31|21102.31|0
1649317930000|2022-04-07 07:52:10|21102.61|21102.61|21101.94|21101.94|21102.61|21102.61|21101.88|21101.88|0
1649317940000|2022-04-07 07:52:20|21101.99|21101.99|21101.43|21101.43|21102.05|21102.05|21101.25|21101.25|0
1649317950000|2022-04-07 07:52:30|21101.34|21101.34|21100.28|21100.28|21101.34|21101.34|21100.2|21100.2|0
1649317960000|2022-04-07 07:52:40|21100.21|21100.21|21100.26|21100.26|21100.4|21100.4|21100.13|21100.13|0
1649317970000|2022-04-07 07:52:50|21099.92|21099.92|21099.15|21099.15|21100.01|21100.01|21099.15|21099.15|0
1649317980000|2022-04-07 07:53:00|21099.21|21099.21|21098.06|21098.06|21099.25|21099.25|21098.06|21098.06|0
1649317990000|2022-04-07 07:53:10|21098.11|21098.11|21098.55|21098.55|21098.81|21098.81|21098.11|21098.11|0
1649318000000|2022-04-07 07:53:20|21098.41|21098.41|21097.61|21097.61|21098.51|21098.51|21097.61|21097.61|0
1649318010000|2022-04-07 07:53:30|21097.39|21097.39|21097.02|21097.02|21097.43|21097.43|21096.98|21096.98|0
1649318020000|2022-04-07 07:53:40|21097.19|21097.19|21096.9|21096.9|21097.24|21097.24|21096.57|21096.57|0
1649318030000|2022-04-07 07:53:50|21096.83|21096.83|21094.76|21094.76|21096.9|21096.9|21094.76|21094.76|0
1649318040000|2022-04-07 07:54:00|21094.06|21094.06|21091.21|21091.21|21094.06|21094.06|21091.21|21091.21|0
1649318050000|2022-04-07 07:54:10|21091.05|21091.05|21090.56|21090.56|21091.11|21091.11|21090.31|21090.31|0
1649318060000|2022-04-07 07:54:20|21090.57|21090.57|21091.09|21091.09|21091.86|21091.86|21090.57|21090.57|0
1649318070000|2022-04-07 07:54:30|21091|21091|21090.86|21090.86|21091.12|21091.12|21090.76|21090.76|0
1649318080000|2022-04-07 07:54:40|21090.73|21090.73|21090.29|21090.29|21090.73|21090.73|21090.07|21090.07|0
1649318090000|2022-04-07 07:54:50|21090.34|21090.34|21089.79|21089.79|21090.5|21090.5|21089.57|21089.57|0
1649318100000|2022-04-07 07:55:00|21089.65|21089.65|21088.52|21088.52|21089.71|21089.71|21088.41|21088.41|0
1649318110000|2022-04-07 07:55:10|21088.45|21088.45|21084.37|21084.37|21088.45|21088.45|21084.13|21084.13|0
1649318120000|2022-04-07 07:55:20|21084.19|21084.19|21083.54|21083.54|21084.19|21084.19|21083.47|21083.47|0
1649318130000|2022-04-07 07:55:30|21083.46|21083.46|21081.94|21081.94|21083.46|21083.46|21081.49|21081.49|0
1649318140000|2022-04-07 07:55:40|21081.89|21081.89|21080.81|21080.81|21082.04|21082.04|21080.8|21080.8|0
1649318150000|2022-04-07 07:55:50|21080.59|21080.59|21079.68|21079.68|21080.59|21080.59|21079.68|21079.68|0
1649318160000|2022-04-07 07:56:00|21079.2|21079.2|21077.86|21077.86|21079.2|21079.2|21077.32|21077.32|0
1649318170000|2022-04-07 07:56:10|21077.73|21077.73|21078.22|21078.22|21078.28|21078.28|21077.73|21077.73|0
1649318180000|2022-04-07 07:56:20|21078.01|21078.01|21077.44|21077.44|21078.01|21078.01|21077.44|21077.44|0
1649318190000|2022-04-07 07:56:30|21077.13|21077.13|21076.84|21076.84|21077.35|21077.35|21076.84|21076.84|0
1649318200000|2022-04-07 07:56:40|21076.73|21076.73|21076.09|21076.09|21076.93|21076.93|21075.95|21075.95|0
1649318210000|2022-04-07 07:56:50|21076|21076|21076.18|21076.18|21076.36|21076.36|21076|21076|0
1649318220000|2022-04-07 07:57:00|21076.23|21076.23|21076.12|21076.12|21076.48|21076.48|21076.12|21076.12|0
1649318230000|2022-04-07 07:57:10|21076.26|21076.26|21075.89|21075.89|21076.26|21076.26|21075.71|21075.71|0
1649318240000|2022-04-07 07:57:20|21075.81|21075.81|21074.45|21074.45|21076|21076|21074.45|21074.45|0
1649318250000|2022-04-07 07:57:30|21074.6|21074.6|21073.48|21073.48|21074.68|21074.68|21073.48|21073.48|0
1649318260000|2022-04-07 07:57:40|21073.32|21073.32|21072.9|21072.9|21073.32|21073.32|21072.4|21072.4|0
1649318270000|2022-04-07 07:57:50|21072.94|21072.94|21071.52|21071.52|21072.94|21072.94|21071.52|21071.52|0
1649318280000|2022-04-07 07:58:00|21071.58|21071.58|21068.93|21068.93|21071.58|21071.58|21068.93|21068.93|0
1649318290000|2022-04-07 07:58:10|21068.83|21068.83|21068.23|21068.23|21068.83|21068.83|21068.18|21068.18|0
1649318300000|2022-04-07 07:58:20|21068.1|21068.1|21067.67|21067.67|21068.1|21068.1|21067.67|21067.67|0
1649318310000|2022-04-07 07:58:30|21067.7|21067.7|21067.03|21067.03|21067.7|21067.7|21066.58|21066.58|0
1649318320000|2022-04-07 07:58:40|21067.09|21067.09|21067.01|21067.01|21067.26|21067.26|21067.01|21067.01|0
1649318330000|2022-04-07 07:58:50|21066.96|21066.96|21068.36|21068.36|21068.43|21068.43|21066.96|21066.96|0
1649318340000|2022-04-07 07:59:00|21068.49|21068.49|21068.37|21068.37|21068.99|21068.99|21068.3|21068.3|0
1649318350000|2022-04-07 07:59:10|21068.53|21068.53|21068.9|21068.9|21069.18|21069.18|21068.32|21068.32|0
1649318360000|2022-04-07 07:59:20|21069.19|21069.19|21069.19|21069.19|21069.3|21069.3|21069.1|21069.1|0
1649318370000|2022-04-07 07:59:30|21069.24|21069.24|21069.48|21069.48|21069.48|21069.48|21069|21069|0
1649318380000|2022-04-07 07:59:40|21069.76|21069.76|21069.87|21069.87|21070.84|21070.84|21069.76|21069.76|0
1649318390000|2022-04-07 07:59:50|21069.71|21069.71|21068.82|21068.82|21069.77|21069.77|21068.82|21068.82|0
1649318400000|2022-04-07 08:00:00|21068.9|21068.9|21068.92|21068.92|21069.11|21069.11|21068.63|21068.63|0
1649318410000|2022-04-07 08:00:10|21068.7|21068.7|21068.43|21068.43|21069.18|21069.18|21068.34|21068.34|0
1649318420000|2022-04-07 08:00:20|21068.36|21068.36|21067.74|21067.74|21068.36|21068.36|21067.74|21067.74|0
1649318430000|2022-04-07 08:00:30|21067.81|21067.81|21066.94|21066.94|21067.96|21067.96|21066.89|21066.89|0
1649318440000|2022-04-07 08:00:40|21067.07|21067.07|21066.4|21066.4|21067.22|21067.22|21066.4|21066.4|0
1649318450000|2022-04-07 08:00:50|21066.22|21066.22|21066.52|21066.52|21066.76|21066.76|21066.22|21066.22|0
1649318460000|2022-04-07 08:01:00|21066.7|21066.7|21066.45|21066.45|21066.96|21066.96|21066.35|21066.35|0
1649318470000|2022-04-07 08:01:10|21066.47|21066.47|21066.13|21066.13|21066.53|21066.53|21066.02|21066.02|0
1649318480000|2022-04-07 08:01:20|21066.09|21066.09|21065.26|21065.26|21066.09|21066.09|21065.26|21065.26|0
1649318490000|2022-04-07 08:01:30|21065.39|21065.39|21064.97|21064.97|21065.39|21065.39|21064.97|21064.97|0
1649318500000|2022-04-07 08:01:40|21064.83|21064.83|21064.64|21064.64|21064.85|21064.85|21064.64|21064.64|0
1649318510000|2022-04-07 08:01:50|21064.49|21064.49|21064.57|21064.57|21064.74|21064.74|21064.49|21064.49|0
1649318520000|2022-04-07 08:02:00|21064.53|21064.53|21065.11|21065.11|21065.54|21065.54|21064.4|21064.4|0
1649318530000|2022-04-07 08:02:10|21065.08|21065.08|21064.92|21064.92|21065.19|21065.19|21064.92|21064.92|0
1649318540000|2022-04-07 08:02:20|21064.84|21064.84|21063.62|21063.62|21065.46|21065.46|21063.62|21063.62|0
1649318550000|2022-04-07 08:02:30|21063.47|21063.47|21063.69|21063.69|21063.83|21063.83|21063.47|21063.47|0
1649318560000|2022-04-07 08:02:40|21063.74|21063.74|21058.27|21058.27|21063.79|21063.79|21058.27|21058.27|0
1649318570000|2022-04-07 08:02:50|21058.08|21058.08|21057.35|21057.35|21058.08|21058.08|21057|21057|0
1649318580000|2022-04-07 08:03:00|21057.29|21057.29|21055.49|21055.49|21057.29|21057.29|21055.46|21055.46|0
1649318590000|2022-04-07 08:03:10|21055.54|21055.54|21055.43|21055.43|21055.57|21055.57|21055.3|21055.3|0
1649318600000|2022-04-07 08:03:20|21055.36|21055.36|21054.3|21054.3|21055.36|21055.36|21054.3|21054.3|0
1649318610000|2022-04-07 08:03:30|21054.33|21054.33|21053.93|21053.93|21054.41|21054.41|21053.93|21053.93|0
1649318620000|2022-04-07 08:03:40|21053.82|21053.82|21053.99|21053.99|21054.08|21054.08|21053.82|21053.82|0
1649318630000|2022-04-07 08:03:50|21053.77|21053.77|21054.13|21054.13|21054.61|21054.61|21053.77|21053.77|0
1649318640000|2022-04-07 08:04:00|21054.01|21054.01|21054.03|21054.03|21054.42|21054.42|21053.85|21053.85|0
1649318650000|2022-04-07 08:04:10|21053.98|21053.98|21053.67|21053.67|21054.09|21054.09|21053.66|21053.66|0
1649318660000|2022-04-07 08:04:20|21053.82|21053.82|21052.76|21052.76|21053.82|21053.82|21052.76|21052.76|0
1649318670000|2022-04-07 08:04:30|21053.5|21053.5|21052.18|21052.18|21053.5|21053.5|21052.18|21052.18|0
1649318680000|2022-04-07 08:04:40|21052.24|21052.24|21051.95|21051.95|21052.24|21052.24|21051.9|21051.9|0
1649318690000|2022-04-07 08:04:50|21051.64|21051.64|21051.52|21051.52|21051.9|21051.9|21051.37|21051.37|0
1649318700000|2022-04-07 08:05:00|21051.42|21051.42|21049.13|21049.13|21051.57|21051.57|21049.13|21049.13|0
1649318710000|2022-04-07 08:05:10|21049.05|21049.05|21048.8|21048.8|21049.1|21049.1|21048.8|21048.8|0
1649318720000|2022-04-07 08:05:20|21048.65|21048.65|21047.96|21047.96|21048.72|21048.72|21047.82|21047.82|0
1649318730000|2022-04-07 08:05:30|21047.99|21047.99|21047.41|21047.41|21048.06|21048.06|21047.41|21047.41|0
1649318740000|2022-04-07 08:05:40|21047.35|21047.35|21047.38|21047.38|21047.38|21047.38|21046.75|21046.75|0
1649318750000|2022-04-07 08:05:50|21047.24|21047.24|21047.42|21047.42|21047.42|21047.42|21047.19|21047.19|0
1649318760000|2022-04-07 08:06:00|21047.37|21047.37|21048.39|21048.39|21048.88|21048.88|21047.07|21047.07|0
1649318770000|2022-04-07 08:06:10|21048.34|21048.34|21048.03|21048.03|21048.34|21048.34|21048.03|21048.03|0
1649318780000|2022-04-07 08:06:20|21047.94|21047.94|21047.18|21047.18|21047.94|21047.94|21047.18|21047.18|0
1649318790000|2022-04-07 08:06:30|21047.07|21047.07|21047.59|21047.59|21047.63|21047.63|21046.89|21046.89|0
1649318800000|2022-04-07 08:06:40|21047.19|21047.19|21046.88|21046.88|21047.47|21047.47|21046.88|21046.88|0
1649318810000|2022-04-07 08:06:50|21046.79|21046.79|21046.32|21046.32|21046.79|21046.79|21046.05|21046.05|0
1649318820000|2022-04-07 08:07:00|21046.11|21046.11|21047.34|21047.34|21047.42|21047.42|21046.11|21046.11|0
1649318830000|2022-04-07 08:07:10|21047.38|21047.38|21049.39|21049.39|21049.39|21049.39|21047.38|21047.38|0
1649318840000|2022-04-07 08:07:20|21049.18|21049.18|21049.92|21049.92|21049.92|21049.92|21049.18|21049.18|0
1649318850000|2022-04-07 08:07:30|21050|21050|21049.88|21049.88|21050|21050|21049.72|21049.72|0
1649318860000|2022-04-07 08:07:40|21049.79|21049.79|21050.82|21050.82|21050.82|21050.82|21049.73|21049.73|0
1649318870000|2022-04-07 08:07:50|21050.97|21050.97|21050.87|21050.87|21051.01|21051.01|21050.87|21050.87|0
1649318880000|2022-04-07 08:08:00|21050.85|21050.85|21050.18|21050.18|21050.96|21050.96|21050.11|21050.11|0
1649318890000|2022-04-07 08:08:10|21050.13|21050.13|21049.92|21049.92|21050.13|21050.13|21049.78|21049.78|0
1649318900000|2022-04-07 08:08:20|21049.79|21049.79|21050.42|21050.42|21050.51|21050.51|21049.79|21049.79|0
1649318910000|2022-04-07 08:08:30|21050.46|21050.46|21049.53|21049.53|21050.81|21050.81|21049.53|21049.53|0
1649318920000|2022-04-07 08:08:40|21049.61|21049.61|21049.79|21049.79|21050.19|21050.19|21049.61|21049.61|0
1649318930000|2022-04-07 08:08:50|21049.93|21049.93|21049.19|21049.19|21049.99|21049.99|21049.19|21049.19|0
1649318940000|2022-04-07 08:09:00|21049.33|21049.33|21049.87|21049.87|21050|21050|21048.84|21048.84|0
1649318950000|2022-04-07 08:09:10|21049.65|21049.65|21050.58|21050.58|21050.72|21050.72|21049.65|21049.65|0
1649318960000|2022-04-07 08:09:20|21050.48|21050.48|21049.86|21049.86|21050.64|21050.64|21049.86|21049.86|0
1649318970000|2022-04-07 08:09:30|21049.89|21049.89|21050.2|21050.2|21050.2|21050.2|21049.83|21049.83|0
1649318980000|2022-04-07 08:09:40|21049.98|21049.98|21051.1|21051.1|21051.15|21051.15|21049.84|21049.84|0
1649318990000|2022-04-07 08:09:50|21051.04|21051.04|21052.4|21052.4|21052.73|21052.73|21051.04|21051.04|0
1649319000000|2022-04-07 08:10:00|21052.45|21052.45|21052.63|21052.63|21052.64|21052.64|21052.41|21052.41|0
1649319010000|2022-04-07 08:10:10|21053.06|21053.06|21052.53|21052.53|21053.06|21053.06|21052.53|21052.53|0
1649319020000|2022-04-07 08:10:20|21052.55|21052.55|21051.99|21051.99|21052.55|21052.55|21051.4|21051.4|0
1649319030000|2022-04-07 08:10:30|21052.11|21052.11|21052.75|21052.75|21052.92|21052.92|21051.87|21051.87|0
1649319040000|2022-04-07 08:10:40|21052.8|21052.8|21053.04|21053.04|21053.21|21053.21|21052.8|21052.8|0
1649319050000|2022-04-07 08:10:50|21052.97|21052.97|21053.37|21053.37|21053.37|21053.37|21052.97|21052.97|0
1649319060000|2022-04-07 08:11:00|21053.53|21053.53|21053.87|21053.87|21053.87|21053.87|21053.53|21053.53|0
1649319070000|2022-04-07 08:11:10|21053.78|21053.78|21053.3|21053.3|21053.78|21053.78|21053.3|21053.3|0
1649319080000|2022-04-07 08:11:20|21053.23|21053.23|21052.25|21052.25|21053.26|21053.26|21052.09|21052.09|0
1649319090000|2022-04-07 08:11:30|21052.21|21052.21|21050.61|21050.61|21052.32|21052.32|21050.61|21050.61|0
1649319100000|2022-04-07 08:11:40|21050.71|21050.71|21049.92|21049.92|21050.71|21050.71|21049.82|21049.82|0
1649319110000|2022-04-07 08:11:50|21049.95|21049.95|21049.78|21049.78|21050.07|21050.07|21049.7|21049.7|0
1649319120000|2022-04-07 08:12:00|21049.84|21049.84|21050.83|21050.83|21050.83|21050.83|21049.75|21049.75|0
1649319130000|2022-04-07 08:12:10|21050.76|21050.76|21051.58|21051.58|21051.63|21051.63|21050.76|21050.76|0
1649319140000|2022-04-07 08:12:20|21051.55|21051.55|21051.38|21051.38|21051.55|21051.55|21051.04|21051.04|0
1649319150000|2022-04-07 08:12:30|21051.4|21051.4|21051.38|21051.38|21051.45|21051.45|21050.89|21050.89|0
1649319160000|2022-04-07 08:12:40|21051.32|21051.32|21051.54|21051.54|21051.63|21051.63|21051.09|21051.09|0
1649319170000|2022-04-07 08:12:50|21051.38|21051.38|21049.34|21049.34|21051.58|21051.58|21049.34|21049.34|0
1649319180000|2022-04-07 08:13:00|21049.25|21049.25|21048.54|21048.54|21049.25|21049.25|21048.49|21048.49|0
1649319190000|2022-04-07 08:13:10|21048.72|21048.72|21048.84|21048.84|21049.15|21049.15|21048.72|21048.72|0
1649319200000|2022-04-07 08:13:20|21049.03|21049.03|21046.18|21046.18|21049.03|21049.03|21046.07|21046.07|0
1649319210000|2022-04-07 08:13:30|21046.11|21046.11|21046.59|21046.59|21046.59|21046.59|21046.11|21046.11|0
1649319220000|2022-04-07 08:13:40|21046.44|21046.44|21045.82|21045.82|21046.47|21046.47|21045.82|21045.82|0
1649319230000|2022-04-07 08:13:50|21046.01|21046.01|21045.65|21045.65|21046.01|21046.01|21044.76|21044.76|0
1649319240000|2022-04-07 08:14:00|21045.68|21045.68|21045.89|21045.89|21046.11|21046.11|21045.59|21045.59|0
1649319250000|2022-04-07 08:14:10|21045.97|21045.97|21045.07|21045.07|21046.05|21046.05|21045.07|21045.07|0
1649319260000|2022-04-07 08:14:20|21044.81|21044.81|21041.82|21041.82|21044.81|21044.81|21041.82|21041.82|0
1649319270000|2022-04-07 08:14:30|21041.77|21041.77|21038.51|21038.51|21041.77|21041.77|21038.37|21038.37|0
1649319280000|2022-04-07 08:14:40|21038.71|21038.71|21038.6|21038.6|21038.71|21038.71|21038.32|21038.32|0
1649319290000|2022-04-07 08:14:50|21038.49|21038.49|21038.13|21038.13|21038.67|21038.67|21038.13|21038.13|0
1649319300000|2022-04-07 08:15:00|21038.15|21038.15|21037.52|21037.52|21038.15|21038.15|21037.3|21037.3|0
1649319310000|2022-04-07 08:15:10|21037.56|21037.56|21036.66|21036.66|21037.64|21037.64|21036.58|21036.58|0
1649319320000|2022-04-07 08:15:20|21036.63|21036.63|21036.14|21036.14|21036.9|21036.9|21036|21036|0
1649319330000|2022-04-07 08:15:30|21036.2|21036.2|21035.97|21035.97|21036.2|21036.2|21035.76|21035.76|0
1649319340000|2022-04-07 08:15:40|21035.79|21035.79|21035.55|21035.55|21036.11|21036.11|21035.39|21035.39|0
1649319350000|2022-04-07 08:15:50|21035.36|21035.36|21034.91|21034.91|21035.36|21035.36|21034.91|21034.91|0
1649319360000|2022-04-07 08:16:00|21034.99|21034.99|21034.27|21034.27|21035.1|21035.1|21034.23|21034.23|0
1649319370000|2022-04-07 08:16:10|21034.36|21034.36|21033.68|21033.68|21034.57|21034.57|21033.68|21033.68|0
1649319380000|2022-04-07 08:16:20|21033.76|21033.76|21033.88|21033.88|21033.93|21033.93|21033.31|21033.31|0
1649319390000|2022-04-07 08:16:30|21033.5|21033.5|21032.63|21032.63|21033.56|21033.56|21032.63|21032.63|0
1649319400000|2022-04-07 08:16:40|21032.52|21032.52|21032.1|21032.1|21032.52|21032.52|21031.6|21031.6|0
1649319410000|2022-04-07 08:16:50|21031.9|21031.9|21031.32|21031.32|21031.9|21031.9|21031.32|21031.32|0
1649319420000|2022-04-07 08:17:00|21030.96|21030.96|21030.16|21030.16|21030.96|21030.96|21030.02|21030.02|0
1649319430000|2022-04-07 08:17:10|21030.23|21030.23|21029.99|21029.99|21030.23|21030.23|21029.54|21029.54|0
1649319440000|2022-04-07 08:17:20|21030.03|21030.03|21029.99|21029.99|21030.03|21030.03|21029.36|21029.36|0
1649319450000|2022-04-07 08:17:30|21029.87|21029.87|21029.95|21029.95|21029.95|21029.95|21029.62|21029.62|0
1649319460000|2022-04-07 08:17:40|21029.52|21029.52|21030.55|21030.55|21030.55|21030.55|21029.31|21029.31|0
1649319470000|2022-04-07 08:17:50|21030.4|21030.4|21030.13|21030.13|21030.52|21030.52|21029.98|21029.98|0
1649319480000|2022-04-07 08:18:00|21030.1|21030.1|21028.17|21028.17|21030.1|21030.1|21028.17|21028.17|0
1649319490000|2022-04-07 08:18:10|21027.81|21027.81|21027.45|21027.45|21027.81|21027.81|21027.27|21027.27|0
1649319500000|2022-04-07 08:18:20|21027.53|21027.53|21026.68|21026.68|21027.6|21027.6|21026.64|21026.64|0
1649319510000|2022-04-07 08:18:30|21026.5|21026.5|21026.23|21026.23|21026.58|21026.58|21025.86|21025.86|0
1649319520000|2022-04-07 08:18:40|21026.33|21026.33|21026.15|21026.15|21026.48|21026.48|21025.97|21025.97|0
1649319530000|2022-04-07 08:18:50|21026.34|21026.34|21026.08|21026.08|21026.38|21026.38|21025.99|21025.99|0
1649319540000|2022-04-07 08:19:00|21025.74|21025.74|21026.25|21026.25|21027.11|21027.11|21025.74|21025.74|0
1649319550000|2022-04-07 08:19:10|21026.19|21026.19|21026.48|21026.48|21026.51|21026.51|21026.19|21026.19|0
1649319560000|2022-04-07 08:19:20|21026.56|21026.56|21026.51|21026.51|21027.33|21027.33|21026.42|21026.42|0
1649319570000|2022-04-07 08:19:30|21026.46|21026.46|21017.06|21017.06|21026.46|21026.46|21016.68|21016.68|0
1649319580000|2022-04-07 08:19:40|21017.19|21017.19|21016.54|21016.54|21017.24|21017.24|21016.54|21016.54|0
1649319590000|2022-04-07 08:19:50|21016.39|21016.39|21003.51|21003.51|21016.39|21016.39|21003.34|21003.34|0
1649319600000|2022-04-07 08:20:00|21003.67|21003.67|21003.4|21003.4|21004.14|21004.14|21003.4|21003.4|0
1649319610000|2022-04-07 08:20:10|21003.36|21003.36|21004.2|21004.2|21004.2|21004.2|21003.19|21003.19|0
1649319620000|2022-04-07 08:20:20|21004.44|21004.44|21006.82|21006.82|21006.82|21006.82|21004.44|21004.44|0
1649319630000|2022-04-07 08:20:30|21006.88|21006.88|21008.83|21008.83|21008.83|21008.83|21006.76|21006.76|0
1649319640000|2022-04-07 08:20:40|21008.94|21008.94|21010.21|21010.21|21010.36|21010.36|21008.94|21008.94|0
1649319650000|2022-04-07 08:20:50|21010.66|21010.66|21015.8|21015.8|21015.88|21015.88|21010.66|21010.66|0
1649319660000|2022-04-07 08:21:00|21015.88|21015.88|21017.15|21017.15|21017.16|21017.16|21015.75|21015.75|0
1649319670000|2022-04-07 08:21:10|21017.25|21017.25|21018.15|21018.15|21018.15|21018.15|21017.25|21017.25|0
1649319680000|2022-04-07 08:21:20|21018.53|21018.53|21019.44|21019.44|21019.44|21019.44|21018.53|21018.53|0
1649319690000|2022-04-07 08:21:30|21019.51|21019.51|21020.09|21020.09|21020.09|21020.09|21019.33|21019.33|0
1649319700000|2022-04-07 08:21:40|21020.04|21020.04|21020.82|21020.82|21020.82|21020.82|21019.61|21019.61|0
1649319710000|2022-04-07 08:21:50|21021.04|21021.04|21020.86|21020.86|21021.48|21021.48|21020.68|21020.68|0
1649319720000|2022-04-07 08:22:00|21020.89|21020.89|21024.93|21024.93|21024.99|21024.99|21020.89|21020.89|0
1649319730000|2022-04-07 08:22:10|21025.22|21025.22|21025.29|21025.29|21025.56|21025.56|21025.22|21025.22|0
1649319740000|2022-04-07 08:22:20|21025.39|21025.39|21026.44|21026.44|21026.44|21026.44|21025.39|21025.39|0
1649319750000|2022-04-07 08:22:30|21026.54|21026.54|21026.6|21026.6|21026.6|21026.6|21026.54|21026.54|0
1649319760000|2022-04-07 08:22:40|21026.64|21026.64|21027.88|21027.88|21027.88|21027.88|21026.64|21026.64|0
1649319770000|2022-04-07 08:22:50|21028.11|21028.11|21028.11|21028.11|21028.3|21028.3|21028.06|21028.06|0
1649319780000|2022-04-07 08:23:00|21028.17|21028.17|21028.63|21028.63|21028.63|21028.63|21028.17|21028.17|0
1649319790000|2022-04-07 08:23:10|21028.57|21028.57|21029.23|21029.23|21029.59|21029.59|21028.51|21028.51|0
1649319800000|2022-04-07 08:23:20|21029.29|21029.29|21029.43|21029.43|21029.66|21029.66|21029.29|21029.29|0
1649319810000|2022-04-07 08:23:30|21029.29|21029.29|21029.42|21029.42|21029.42|21029.42|21029.16|21029.16|0
1649319820000|2022-04-07 08:23:40|21029.48|21029.48|21029.6|21029.6|21029.96|21029.96|21029.48|21029.48|0
1649319830000|2022-04-07 08:23:50|21029.74|21029.74|21030.51|21030.51|21030.51|21030.51|21029.74|21029.74|0
1649319840000|2022-04-07 08:24:00|21030.63|21030.63|21030.7|21030.7|21030.79|21030.79|21030.56|21030.56|0
1649319850000|2022-04-07 08:24:10|21031.01|21031.01|21032.34|21032.34|21032.34|21032.34|21030.97|21030.97|0
1649319860000|2022-04-07 08:24:20|21032.4|21032.4|21033.68|21033.68|21033.68|21033.68|21032.4|21032.4|0
1649319870000|2022-04-07 08:24:30|21034.09|21034.09|21034.24|21034.24|21034.3|21034.3|21033.96|21033.96|0
1649319880000|2022-04-07 08:24:40|21034.35|21034.35|21035.1|21035.1|21035.29|21035.29|21034.02|21034.02|0
1649319890000|2022-04-07 08:24:50|21035.06|21035.06|21035.91|21035.91|21035.91|21035.91|21035.06|21035.06|0
1649319900000|2022-04-07 08:25:00|21035.78|21035.78|21035.74|21035.74|21035.96|21035.96|21035.49|21035.49|0
1649319910000|2022-04-07 08:25:10|21036.09|21036.09|21037.56|21037.56|21037.76|21037.76|21035.91|21035.91|0
1649319920000|2022-04-07 08:25:20|21037.59|21037.59|21038.43|21038.43|21038.48|21038.48|21037.59|21037.59|0
1649319930000|2022-04-07 08:25:30|21038.59|21038.59|21039.08|21039.08|21039.14|21039.14|21038.59|21038.59|0
1649319940000|2022-04-07 08:25:40|21039.4|21039.4|21041.16|21041.16|21041.33|21041.33|21039.4|21039.4|0
1649319950000|2022-04-07 08:25:50|21040.99|21040.99|21042.44|21042.44|21042.44|21042.44|21040.99|21040.99|0
1649319960000|2022-04-07 08:26:00|21042.55|21042.55|21044.47|21044.47|21044.56|21044.56|21042.53|21042.53|0
1649319970000|2022-04-07 08:26:10|21044.43|21044.43|21044.53|21044.53|21044.61|21044.61|21044.22|21044.22|0
1649319980000|2022-04-07 08:26:20|21044.71|21044.71|21047.45|21047.45|21047.45|21047.45|21044.63|21044.63|0
1649319990000|2022-04-07 08:26:30|21047.67|21047.67|21048.21|21048.21|21048.33|21048.33|21047.67|21047.67|0
1649320000000|2022-04-07 08:26:40|21048.26|21048.26|21048.48|21048.48|21048.55|21048.55|21048.08|21048.08|0
1649320010000|2022-04-07 08:26:50|21048.63|21048.63|21049.67|21049.67|21049.67|21049.67|21048.63|21048.63|0
1649320020000|2022-04-07 08:27:00|21049.78|21049.78|21050.38|21050.38|21050.52|21050.52|21049.6|21049.6|0
1649320030000|2022-04-07 08:27:10|21050.41|21050.41|21051.81|21051.81|21051.87|21051.87|21050.41|21050.41|0
1649320040000|2022-04-07 08:27:20|21051.85|21051.85|21053.23|21053.23|21053.23|21053.23|21051.85|21051.85|0
1649320050000|2022-04-07 08:27:30|21053.05|21053.05|21054.14|21054.14|21054.14|21054.14|21053.05|21053.05|0
1649320060000|2022-04-07 08:27:40|21054.07|21054.07|21053.88|21053.88|21054.07|21054.07|21053.55|21053.55|0
1649320070000|2022-04-07 08:27:50|21054.09|21054.09|21054.32|21054.32|21054.53|21054.53|21054.09|21054.09|0
1649320080000|2022-04-07 08:28:00|21054.12|21054.12|21052.39|21052.39|21054.12|21054.12|21052.39|21052.39|0
1649320090000|2022-04-07 08:28:10|21052.49|21052.49|21052.64|21052.64|21052.64|21052.64|21052.4|21052.4|0
1649320100000|2022-04-07 08:28:20|21052.75|21052.75|21052.88|21052.88|21052.88|21052.88|21052.75|21052.75|0
1649320110000|2022-04-07 08:28:30|21052.93|21052.93|21052.17|21052.17|21053|21053|21052.17|21052.17|0
1649320120000|2022-04-07 08:28:40|21052.01|21052.01|21052.12|21052.12|21052.38|21052.38|21051.95|21051.95|0
1649320130000|2022-04-07 08:28:50|21052.24|21052.24|21053.81|21053.81|21054.03|21054.03|21052.07|21052.07|0
1649320140000|2022-04-07 08:29:00|21053.72|21053.72|21054.23|21054.23|21054.46|21054.46|21053.72|21053.72|0
1649320150000|2022-04-07 08:29:10|21054.4|21054.4|21054.09|21054.09|21054.69|21054.69|21054.09|21054.09|0
1649320160000|2022-04-07 08:29:20|21054.16|21054.16|21054.08|21054.08|21054.16|21054.16|21054.04|21054.04|0
1649320170000|2022-04-07 08:29:30|21054.04|21054.04|21054.43|21054.43|21054.46|21054.46|21054.04|21054.04|0
1649320180000|2022-04-07 08:29:40|21054.47|21054.47|21053.76|21053.76|21054.47|21054.47|21053.76|21053.76|0
1649320190000|2022-04-07 08:29:50|21053.7|21053.7|21053.63|21053.63|21054.01|21054.01|21053.53|21053.53|0
1649320200000|2022-04-07 08:30:00|21053.75|21053.75|21053.55|21053.55|21053.96|21053.96|21053.54|21053.54|0
1649320210000|2022-04-07 08:30:10|21053.76|21053.76|21054.16|21054.16|21054.16|21054.16|21053.75|21053.75|0
1649320220000|2022-04-07 08:30:20|21054.12|21054.12|21053.93|21053.93|21054.2|21054.2|21053.85|21053.85|0
1649320230000|2022-04-07 08:30:30|21053.99|21053.99|21054.76|21054.76|21054.76|21054.76|21053.95|21053.95|0
1649320240000|2022-04-07 08:30:40|21054.8|21054.8|21054.93|21054.93|21054.93|21054.93|21054.7|21054.7|0
1649320250000|2022-04-07 08:30:50|21054.85|21054.85|21054.19|21054.19|21054.87|21054.87|21054.19|21054.19|0
1649320260000|2022-04-07 08:31:00|21054.22|21054.22|21054.44|21054.44|21054.66|21054.66|21053.96|21053.96|0
1649320270000|2022-04-07 08:31:10|21054.63|21054.63|21055.55|21055.55|21055.55|21055.55|21054.63|21054.63|0
1649320280000|2022-04-07 08:31:20|21055.46|21055.46|21055.79|21055.79|21055.8|21055.8|21055.29|21055.29|0
1649320290000|2022-04-07 08:31:30|21055.9|21055.9|21055.6|21055.6|21055.94|21055.94|21055.6|21055.6|0
1649320300000|2022-04-07 08:31:40|21055.49|21055.49|21055.55|21055.55|21056.12|21056.12|21055.49|21055.49|0
1649320310000|2022-04-07 08:31:50|21055.61|21055.61|21055.33|21055.33|21055.62|21055.62|21055.31|21055.31|0
1649320320000|2022-04-07 08:32:00|21055.64|21055.64|21055.37|21055.37|21055.71|21055.71|21055.23|21055.23|0
1649320330000|2022-04-07 08:32:10|21055.28|21055.28|21056.42|21056.42|21056.42|21056.42|21054.94|21054.94|0
1649320340000|2022-04-07 08:32:20|21056.32|21056.32|21055.37|21055.37|21056.38|21056.38|21055.37|21055.37|0
1649320350000|2022-04-07 08:32:30|21055.73|21055.73|21054.92|21054.92|21055.79|21055.79|21054.5|21054.5|0
1649320360000|2022-04-07 08:32:40|21054.66|21054.66|21051.58|21051.58|21054.66|21054.66|21051.58|21051.58|0
1649320370000|2022-04-07 08:32:50|21051.51|21051.51|21051.76|21051.76|21052.2|21052.2|21051.42|21051.42|0
1649320380000|2022-04-07 08:33:00|21051.58|21051.58|21051.01|21051.01|21051.76|21051.76|21051.01|21051.01|0
1649320390000|2022-04-07 08:33:10|21051.09|21051.09|21050.99|21050.99|21051.09|21051.09|21050.95|21050.95|0
1649320400000|2022-04-07 08:33:20|21050.94|21050.94|21050.84|21050.84|21051.09|21051.09|21050.84|21050.84|0
1649320410000|2022-04-07 08:33:30|21050.87|21050.87|21050.85|21050.85|21051.1|21051.1|21050.67|21050.67|0
1649320420000|2022-04-07 08:33:40|21050.82|21050.82|21050.08|21050.08|21050.9|21050.9|21050.08|21050.08|0
1649320430000|2022-04-07 08:33:50|21050.05|21050.05|21049.82|21049.82|21050.05|21050.05|21049.82|21049.82|0
1649320440000|2022-04-07 08:34:00|21049.75|21049.75|21049.53|21049.53|21050.05|21050.05|21049.4|21049.4|0
1649320450000|2022-04-07 08:34:10|21049.41|21049.41|21049.26|21049.26|21049.41|21049.41|21049.21|21049.21|0
1649320460000|2022-04-07 08:34:20|21049.29|21049.29|21048.66|21048.66|21049.51|21049.51|21048.66|21048.66|0
1649320470000|2022-04-07 08:34:30|21048.61|21048.61|21048.04|21048.04|21048.61|21048.61|21048.01|21048.01|0
1649320480000|2022-04-07 08:34:40|21048.13|21048.13|21048.35|21048.35|21048.58|21048.58|21048.08|21048.08|0
1649320490000|2022-04-07 08:34:50|21048.21|21048.21|21048.92|21048.92|21048.92|21048.92|21048.21|21048.21|0
1649320500000|2022-04-07 08:35:00|21048.87|21048.87|21049.43|21049.43|21049.43|21049.43|21048.87|21048.87|0
1649320510000|2022-04-07 08:35:10|21049.46|21049.46|21049.17|21049.17|21049.65|21049.65|21049.17|21049.17|0
1649320520000|2022-04-07 08:35:20|21049.2|21049.2|21049.17|21049.17|21049.64|21049.64|21049.11|21049.11|0
1649320530000|2022-04-07 08:35:30|21049.16|21049.16|21049.68|21049.68|21049.68|21049.68|21049.04|21049.04|0
1649320540000|2022-04-07 08:35:40|21049.83|21049.83|21049.94|21049.94|21049.94|21049.94|21049.66|21049.66|0
1649320550000|2022-04-07 08:35:50|21050.09|21050.09|21049.96|21049.96|21050.09|21050.09|21049.87|21049.87|0
1649320560000|2022-04-07 08:36:00|21049.84|21049.84|21050.36|21050.36|21050.59|21050.59|21049.82|21049.82|0
1649320570000|2022-04-07 08:36:10|21050.33|21050.33|21050.63|21050.63|21050.93|21050.93|21050.28|21050.28|0
1649320580000|2022-04-07 08:36:20|21050.69|21050.69|21049.71|21049.71|21050.69|21050.69|21049.55|21049.55|0
1649320590000|2022-04-07 08:36:30|21049.78|21049.78|21049.79|21049.79|21049.94|21049.94|21049.66|21049.66|0
1649320600000|2022-04-07 08:36:40|21049.73|21049.73|21049.46|21049.46|21049.83|21049.83|21049.46|21049.46|0
1649320610000|2022-04-07 08:36:50|21049.53|21049.53|21049.44|21049.44|21049.83|21049.83|21049.3|21049.3|0
1649320620000|2022-04-07 08:37:00|21049.31|21049.31|21049.7|21049.7|21049.7|21049.7|21049.31|21049.31|0
1649320630000|2022-04-07 08:37:10|21049.74|21049.74|21049.6|21049.6|21050|21050|21049.6|21049.6|0
1649320640000|2022-04-07 08:37:20|21049.73|21049.73|21046.07|21046.07|21049.73|21049.73|21045.92|21045.92|0
1649320650000|2022-04-07 08:37:30|21046.17|21046.17|21044.97|21044.97|21046.17|21046.17|21044.97|21044.97|0
1649320660000|2022-04-07 08:37:40|21044.9|21044.9|21044.82|21044.82|21045.18|21045.18|21044.82|21044.82|0
1649320670000|2022-04-07 08:37:50|21044.72|21044.72|21044.01|21044.01|21044.72|21044.72|21044.01|21044.01|0
1649320680000|2022-04-07 08:38:00|21043.85|21043.85|21044.17|21044.17|21044.17|21044.17|21043.76|21043.76|0
1649320690000|2022-04-07 08:38:10|21044.22|21044.22|21044.71|21044.71|21044.71|21044.71|21044.22|21044.22|0
1649320700000|2022-04-07 08:38:20|21044.77|21044.77|21044.78|21044.78|21044.82|21044.82|21044.69|21044.69|0
1649320710000|2022-04-07 08:38:30|21044.72|21044.72|21045.05|21045.05|21045.05|21045.05|21044.72|21044.72|0
1649320720000|2022-04-07 08:38:40|21044.99|21044.99|21044.94|21044.94|21045.13|21045.13|21044.67|21044.67|0
1649320730000|2022-04-07 08:38:50|21045.01|21045.01|21044.25|21044.25|21045.01|21045.01|21044.2|21044.2|0
1649320740000|2022-04-07 08:39:00|21044.2|21044.2|21044.39|21044.39|21044.68|21044.68|21044.06|21044.06|0
1649320750000|2022-04-07 08:39:10|21044.35|21044.35|21043.09|21043.09|21044.38|21044.38|21043.09|21043.09|0
1649320760000|2022-04-07 08:39:20|21043.07|21043.07|21042.4|21042.4|21043.07|21043.07|21042.22|21042.22|0
1649320770000|2022-04-07 08:39:30|21042.52|21042.52|21042.25|21042.25|21042.63|21042.63|21042.19|21042.19|0
1649320780000|2022-04-07 08:39:40|21042.32|21042.32|21042.88|21042.88|21043.14|21043.14|21042.32|21042.32|0
1649320790000|2022-04-07 08:39:50|21042.97|21042.97|21040.51|21040.51|21042.97|21042.97|21040.28|21040.28|0
1649320800000|2022-04-07 08:40:00|21040.44|21040.44|21040.77|21040.77|21041.33|21041.33|21040.44|21040.44|0
1649320810000|2022-04-07 08:40:10|21040.67|21040.67|21039.86|21039.86|21040.67|21040.67|21039.86|21039.86|0
1649320820000|2022-04-07 08:40:20|21039.95|21039.95|21040.33|21040.33|21040.33|21040.33|21039.95|21039.95|0
1649320830000|2022-04-07 08:40:30|21040.29|21040.29|21040.11|21040.11|21040.29|21040.29|21040.11|21040.11|0
1649320840000|2022-04-07 08:40:40|21040.19|21040.19|21040.88|21040.88|21041|21041|21040.19|21040.19|0
1649320850000|2022-04-07 08:40:50|21041.03|21041.03|21040.59|21040.59|21041.15|21041.15|21040.51|21040.51|0
1649320860000|2022-04-07 08:41:00|21040.51|21040.51|21040.85|21040.85|21040.85|21040.85|21040.45|21040.45|0
1649320870000|2022-04-07 08:41:10|21040.94|21040.94|21040.82|21040.82|21041.3|21041.3|21040.81|21040.81|0
1649320880000|2022-04-07 08:41:20|21040.9|21040.9|21040.88|21040.88|21040.97|21040.97|21040.45|21040.45|0
1649320890000|2022-04-07 08:41:30|21040.95|21040.95|21040.63|21040.63|21041.05|21041.05|21040.63|21040.63|0
1649320900000|2022-04-07 08:41:40|21040.49|21040.49|21040.85|21040.85|21040.85|21040.85|21040.44|21040.44|0
1649320910000|2022-04-07 08:41:50|21040.77|21040.77|21041.62|21041.62|21041.62|21041.62|21040.77|21040.77|0
1649320920000|2022-04-07 08:42:00|21041.67|21041.67|21041.79|21041.79|21042|21042|21041.61|21041.61|0
1649320930000|2022-04-07 08:42:10|21042.05|21042.05|21042.8|21042.8|21042.8|21042.8|21041.95|21041.95|0
1649320940000|2022-04-07 08:42:20|21043.16|21043.16|21043.34|21043.34|21043.51|21043.51|21043.16|21043.16|0
1649320950000|2022-04-07 08:42:30|21043.49|21043.49|21044.07|21044.07|21044.15|21044.15|21043.42|21043.42|0
1649320960000|2022-04-07 08:42:40|21044.32|21044.32|21044.82|21044.82|21044.82|21044.82|21044.22|21044.22|0
1649320970000|2022-04-07 08:42:50|21044.8|21044.8|21044.4|21044.4|21044.87|21044.87|21044.4|21044.4|0
1649320980000|2022-04-07 08:43:00|21044.26|21044.26|21044.3|21044.3|21044.36|21044.36|21044.21|21044.21|0
1649320990000|2022-04-07 08:43:10|21044.37|21044.37|21046.17|21046.17|21046.3|21046.3|21044.37|21044.37|0
1649321000000|2022-04-07 08:43:20|21046.31|21046.31|21046.68|21046.68|21046.71|21046.71|21046.31|21046.31|0
1649321010000|2022-04-07 08:43:30|21046.61|21046.61|21047.3|21047.3|21047.3|21047.3|21046.61|21046.61|0
1649321020000|2022-04-07 08:43:40|21047.27|21047.27|21046.75|21046.75|21047.41|21047.41|21046.55|21046.55|0
1649321030000|2022-04-07 08:43:50|21046.94|21046.94|21047.58|21047.58|21047.58|21047.58|21046.49|21046.49|0
1649321040000|2022-04-07 08:44:00|21048.2|21048.2|21048.45|21048.45|21048.7|21048.7|21048.2|21048.2|0
1649321050000|2022-04-07 08:44:10|21048.59|21048.59|21048.97|21048.97|21049.15|21049.15|21048.44|21048.44|0
1649321060000|2022-04-07 08:44:20|21049.01|21049.01|21049.91|21049.91|21049.95|21049.95|21049.01|21049.01|0
1649321070000|2022-04-07 08:44:30|21049.87|21049.87|21050.11|21050.11|21050.18|21050.18|21049.81|21049.81|0
1649321080000|2022-04-07 08:44:40|21050.23|21050.23|21050.71|21050.71|21050.71|21050.71|21050.2|21050.2|0
1649321090000|2022-04-07 08:44:50|21050.86|21050.86|21050.99|21050.99|21051.08|21051.08|21050.86|21050.86|0
1649321100000|2022-04-07 08:45:00|21051.09|21051.09|21051.07|21051.07|21051.15|21051.15|21050.95|21050.95|0
1649321110000|2022-04-07 08:45:10|21051.32|21051.32|21051.03|21051.03|21051.38|21051.38|21050.93|21050.93|0
1649321120000|2022-04-07 08:45:20|21050.95|21050.95|21052.44|21052.44|21052.47|21052.47|21050.95|21050.95|0
1649321130000|2022-04-07 08:45:30|21052.57|21052.57|21052.86|21052.86|21052.95|21052.95|21052.57|21052.57|0
1649321140000|2022-04-07 08:45:40|21053.03|21053.03|21052.91|21052.91|21053.2|21053.2|21052.91|21052.91|0
1649321150000|2022-04-07 08:45:50|21052.83|21052.83|21053.48|21053.48|21053.48|21053.48|21052.83|21052.83|0
1649321160000|2022-04-07 08:46:00|21053.43|21053.43|21053.01|21053.01|21053.43|21053.43|21053.01|21053.01|0
1649321170000|2022-04-07 08:46:10|21052.94|21052.94|21052.19|21052.19|21052.94|21052.94|21052.13|21052.13|0
1649321180000|2022-04-07 08:46:20|21052.26|21052.26|21052.07|21052.07|21052.26|21052.26|21051.91|21051.91|0
1649321190000|2022-04-07 08:46:30|21052.14|21052.14|21052.24|21052.24|21052.49|21052.49|21052.04|21052.04|0
1649321200000|2022-04-07 08:46:40|21052.13|21052.13|21052.03|21052.03|21052.17|21052.17|21051.85|21051.85|0
1649321210000|2022-04-07 08:46:50|21051.87|21051.87|21052.26|21052.26|21052.44|21052.44|21051.87|21051.87|0
1649321220000|2022-04-07 08:47:00|21052.23|21052.23|21052.23|21052.23|21052.43|21052.43|21052.23|21052.23|0
1649321230000|2022-04-07 08:47:10|21052.36|21052.36|21053.29|21053.29|21053.29|21053.29|21052.36|21052.36|0
1649321240000|2022-04-07 08:47:20|21053.24|21053.24|21053.52|21053.52|21053.52|21053.52|21053.2|21053.2|0
1649321250000|2022-04-07 08:47:30|21053.39|21053.39|21053.67|21053.67|21053.8|21053.8|21053.39|21053.39|0
1649321260000|2022-04-07 08:47:40|21053.46|21053.46|21053.73|21053.73|21053.81|21053.81|21053.46|21053.46|0
1649321270000|2022-04-07 08:47:50|21053.67|21053.67|21053.63|21053.63|21053.72|21053.72|21053.4|21053.4|0
1649321280000|2022-04-07 08:48:00|21053.49|21053.49|21053.61|21053.61|21053.61|21053.61|21053.41|21053.41|0
1649321290000|2022-04-07 08:48:10|21053.95|21053.95|21054.25|21054.25|21054.62|21054.62|21053.77|21053.77|0
1649321300000|2022-04-07 08:48:20|21054.35|21054.35|21055.46|21055.46|21055.46|21055.46|21054.35|21054.35|0
1649321310000|2022-04-07 08:48:30|21055.54|21055.54|21055.19|21055.19|21055.54|21055.54|21055.12|21055.12|0
1649321320000|2022-04-07 08:48:40|21055.11|21055.11|21055.74|21055.74|21055.92|21055.92|21055.07|21055.07|0
1649321330000|2022-04-07 08:48:50|21055.79|21055.79|21055.99|21055.99|21056.4|21056.4|21055.69|21055.69|0
1649321340000|2022-04-07 08:49:00|21055.94|21055.94|21056.73|21056.73|21056.73|21056.73|21055.94|21055.94|0
1649321350000|2022-04-07 08:49:10|21056.62|21056.62|21057.03|21057.03|21057.15|21057.15|21056.62|21056.62|0
1649321360000|2022-04-07 08:49:20|21056.93|21056.93|21057.04|21057.04|21057.04|21057.04|21056.93|21056.93|0
1649321370000|2022-04-07 08:49:30|21057.21|21057.21|21057.06|21057.06|21057.21|21057.21|21057.06|21057.06|0
1649321380000|2022-04-07 08:49:40|21057.32|21057.32|21058.06|21058.06|21058.06|21058.06|21057.32|21057.32|0
1649321390000|2022-04-07 08:49:50|21058.12|21058.12|21058.89|21058.89|21058.89|21058.89|21058.11|21058.11|0
1649321400000|2022-04-07 08:50:00|21059.04|21059.04|21059.98|21059.98|21059.98|21059.98|21059.04|21059.04|0
1649321410000|2022-04-07 08:50:10|21060.18|21060.18|21060.83|21060.83|21060.89|21060.89|21059.91|21059.91|0
1649321420000|2022-04-07 08:50:20|21061.2|21061.2|21061.41|21061.41|21061.45|21061.45|21061.2|21061.2|0
1649321430000|2022-04-07 08:50:30|21061.48|21061.48|21062.18|21062.18|21062.18|21062.18|21061.48|21061.48|0
1649321440000|2022-04-07 08:50:40|21062.35|21062.35|21062.42|21062.42|21062.42|21062.42|21062.28|21062.28|0
1649321450000|2022-04-07 08:50:50|21062.48|21062.48|21062.98|21062.98|21062.98|21062.98|21062.48|21062.48|0
1649321460000|2022-04-07 08:51:00|21063.03|21063.03|21063.26|21063.26|21063.3|21063.3|21063.03|21063.03|0
1649321470000|2022-04-07 08:51:10|21063.05|21063.05|21063.2|21063.2|21063.2|21063.2|21063.05|21063.05|0
1649321480000|2022-04-07 08:51:20|21063.28|21063.28|21063.19|21063.19|21063.43|21063.43|21063.19|21063.19|0
1649321490000|2022-04-07 08:51:30|21063.24|21063.24|21063.27|21063.27|21063.4|21063.4|21063.13|21063.13|0
1649321500000|2022-04-07 08:51:40|21063.34|21063.34|21063.58|21063.58|21063.65|21063.65|21063.3|21063.3|0
1649321510000|2022-04-07 08:51:50|21063.4|21063.4|21063.57|21063.57|21064|21064|21063.34|21063.34|0
1649321520000|2022-04-07 08:52:00|21063.45|21063.45|21063.64|21063.64|21063.64|21063.64|21063.45|21063.45|0
1649321530000|2022-04-07 08:52:10|21063.69|21063.69|21064.02|21064.02|21064.16|21064.16|21063.69|21063.69|0
1649321540000|2022-04-07 08:52:20|21064.07|21064.07|21063.76|21063.76|21064.25|21064.25|21063.76|21063.76|0
1649321550000|2022-04-07 08:52:30|21063.84|21063.84|21063.88|21063.88|21063.88|21063.88|21063.68|21063.68|0
1649321560000|2022-04-07 08:52:40|21063.99|21063.99|21064.28|21064.28|21064.31|21064.31|21063.5|21063.5|0
1649321570000|2022-04-07 08:52:50|21063.98|21063.98|21065.08|21065.08|21065.21|21065.21|21063.95|21063.95|0
1649321580000|2022-04-07 08:53:00|21065.05|21065.05|21065.13|21065.13|21065.24|21065.24|21064.96|21064.96|0
1649321590000|2022-04-07 08:53:10|21065.23|21065.23|21065.46|21065.46|21065.46|21065.46|21065.07|21065.07|0
1649321600000|2022-04-07 08:53:20|21065.58|21065.58|21065.73|21065.73|21065.84|21065.84|21065.58|21065.58|0
1649321610000|2022-04-07 08:53:30|21065.82|21065.82|21066.04|21066.04|21066.09|21066.09|21065.43|21065.43|0
1649321620000|2022-04-07 08:53:40|21065.99|21065.99|21065.91|21065.91|21066.05|21066.05|21065.91|21065.91|0
1649321630000|2022-04-07 08:53:50|21065.97|21065.97|21066.07|21066.07|21066.07|21066.07|21065.94|21065.94|0
1649321640000|2022-04-07 08:54:00|21065.81|21065.81|21065.45|21065.45|21065.81|21065.81|21065.38|21065.38|0
1649321650000|2022-04-07 08:54:10|21065.36|21065.36|21065.46|21065.46|21065.62|21065.62|21065.16|21065.16|0
1649321660000|2022-04-07 08:54:20|21065.52|21065.52|21065.58|21065.58|21065.61|21065.61|21065.4|21065.4|0
1649321670000|2022-04-07 08:54:30|21065.71|21065.71|21065.43|21065.43|21065.88|21065.88|21065.43|21065.43|0
1649321680000|2022-04-07 08:54:40|21065.49|21065.49|21067.11|21067.11|21067.11|21067.11|21065.49|21065.49|0
1649321690000|2022-04-07 08:54:50|21067.18|21067.18|21067.42|21067.42|21067.42|21067.42|21067.11|21067.11|0
1649321700000|2022-04-07 08:55:00|21067.28|21067.28|21067.5|21067.5|21067.62|21067.62|21067.28|21067.28|0
1649321710000|2022-04-07 08:55:10|21067.58|21067.58|21067.11|21067.11|21067.75|21067.75|21067.11|21067.11|0
1649321720000|2022-04-07 08:55:20|21067.24|21067.24|21066.69|21066.69|21067.39|21067.39|21066.69|21066.69|0
1649321730000|2022-04-07 08:55:30|21066.62|21066.62|21066.46|21066.46|21066.78|21066.78|21066.31|21066.31|0
1649321740000|2022-04-07 08:55:40|21066.22|21066.22|21066.2|21066.2|21066.22|21066.22|21066.14|21066.14|0
1649321750000|2022-04-07 08:55:50|21066.26|21066.26|21066.86|21066.86|21066.86|21066.86|21066.26|21066.26|0
1649321760000|2022-04-07 08:56:00|21067.01|21067.01|21067.41|21067.41|21067.41|21067.41|21066.76|21066.76|0
1649321770000|2022-04-07 08:56:10|21067.08|21067.08|21067.23|21067.23|21067.23|21067.23|21066.89|21066.89|0
1649321780000|2022-04-07 08:56:20|21067.11|21067.11|21066.95|21066.95|21067.32|21067.32|21066.84|21066.84|0
1649321790000|2022-04-07 08:56:30|21066.9|21066.9|21067.46|21067.46|21067.61|21067.61|21066.9|21066.9|0
1649321800000|2022-04-07 08:56:40|21067.53|21067.53|21067.99|21067.99|21067.99|21067.99|21067.53|21067.53|0
1649321810000|2022-04-07 08:56:50|21068.04|21068.04|21068.41|21068.41|21068.41|21068.41|21068.04|21068.04|0
1649321820000|2022-04-07 08:57:00|21068.57|21068.57|21068.53|21068.53|21068.88|21068.88|21068.53|21068.53|0
1649321830000|2022-04-07 08:57:10|21068.61|21068.61|21068.7|21068.7|21068.7|21068.7|21068.61|21068.61|0
1649321840000|2022-04-07 08:57:20|21068.85|21068.85|21068.99|21068.99|21069.38|21069.38|21068.68|21068.68|0
1649321850000|2022-04-07 08:57:30|21069.18|21069.18|21068.55|21068.55|21069.29|21069.29|21068.18|21068.18|0
1649321860000|2022-04-07 08:57:40|21068.35|21068.35|21068|21068|21068.35|21068.35|21067.57|21067.57|0
1649321870000|2022-04-07 08:57:50|21068.06|21068.06|21068.46|21068.46|21068.46|21068.46|21067.81|21067.81|0
1649321880000|2022-04-07 08:58:00|21068.41|21068.41|21068.52|21068.52|21068.52|21068.52|21068.24|21068.24|0
1649321890000|2022-04-07 08:58:10|21068.64|21068.64|21068.85|21068.85|21068.87|21068.87|21068.18|21068.18|0
1649321900000|2022-04-07 08:58:20|21068.87|21068.87|21069|21069|21069.23|21069.23|21068.7|21068.7|0
1649321910000|2022-04-07 08:58:30|21069.06|21069.06|21070.11|21070.11|21070.11|21070.11|21069.06|21069.06|0
1649321920000|2022-04-07 08:58:40|21070.14|21070.14|21069.32|21069.32|21070.23|21070.23|21069.32|21069.32|0
1649321930000|2022-04-07 08:58:50|21069.36|21069.36|21072.06|21072.06|21072.06|21072.06|21069.12|21069.12|0
1649321940000|2022-04-07 08:59:00|21071.99|21071.99|21072.45|21072.45|21072.45|21072.45|21071.95|21071.95|0
1649321950000|2022-04-07 08:59:10|21072.34|21072.34|21073.13|21073.13|21073.2|21073.2|21072.34|21072.34|0
1649321960000|2022-04-07 08:59:20|21073.25|21073.25|21073.45|21073.45|21073.45|21073.45|21073.07|21073.07|0
1649321970000|2022-04-07 08:59:30|21073.35|21073.35|21075.27|21075.27|21075.27|21075.27|21073.28|21073.28|0
1649321980000|2022-04-07 08:59:40|21075.24|21075.24|21076.34|21076.34|21076.49|21076.49|21075.24|21075.24|0
1649321990000|2022-04-07 08:59:50|21076.26|21076.26|21077.12|21077.12|21077.15|21077.15|21076.25|21076.25|0
1649322000000|2022-04-07 09:00:00|21077.05|21077.05|21079.18|21079.18|21079.23|21079.23|21077.05|21077.05|0
1649322010000|2022-04-07 09:00:10|21079.12|21079.12|21079.76|21079.76|21080.12|21080.12|21078.96|21078.96|0
1649322020000|2022-04-07 09:00:20|21079.71|21079.71|21079.97|21079.97|21079.97|21079.97|21079.64|21079.64|0
1649322030000|2022-04-07 09:00:30|21080.15|21080.15|21080.01|21080.01|21080.15|21080.15|21079.75|21079.75|0
1649322040000|2022-04-07 09:00:40|21079.93|21079.93|21080.19|21080.19|21080.27|21080.27|21079.9|21079.9|0
1649322050000|2022-04-07 09:00:50|21080.25|21080.25|21080.58|21080.58|21080.62|21080.62|21080.11|21080.11|0
1649322060000|2022-04-07 09:01:00|21080.51|21080.51|21082.35|21082.35|21082.63|21082.63|21080.51|21080.51|0
1649322070000|2022-04-07 09:01:10|21082.39|21082.39|21082.39|21082.39|21082.43|21082.43|21082.34|21082.34|0
1649322080000|2022-04-07 09:01:20|21082.18|21082.18|21082.07|21082.07|21082.25|21082.25|21081.9|21081.9|0
1649322090000|2022-04-07 09:01:30|21082.21|21082.21|21082.08|21082.08|21082.25|21082.25|21082.05|21082.05|0
1649322100000|2022-04-07 09:01:40|21082.22|21082.22|21082.96|21082.96|21082.97|21082.97|21082.22|21082.22|0
1649322110000|2022-04-07 09:01:50|21083.11|21083.11|21083.29|21083.29|21083.41|21083.41|21083.11|21083.11|0
1649322120000|2022-04-07 09:02:00|21083.37|21083.37|21083.37|21083.37|21083.7|21083.7|21083.16|21083.16|0
1649322130000|2022-04-07 09:02:10|21083.44|21083.44|21083.75|21083.75|21083.75|21083.75|21083.38|21083.38|0
1649322140000|2022-04-07 09:02:20|21083.79|21083.79|21083.04|21083.04|21083.79|21083.79|21083|21083|0
1649322150000|2022-04-07 09:02:30|21083.13|21083.13|21083.75|21083.75|21083.77|21083.77|21083|21083|0
1649322160000|2022-04-07 09:02:40|21083.84|21083.84|21084.09|21084.09|21084.09|21084.09|21083.8|21083.8|0
1649322170000|2022-04-07 09:02:50|21084.13|21084.13|21084.49|21084.49|21084.57|21084.57|21084.07|21084.07|0
1649322180000|2022-04-07 09:03:00|21084.51|21084.51|21085.18|21085.18|21085.29|21085.29|21084.47|21084.47|0
1649322190000|2022-04-07 09:03:10|21085.13|21085.13|21085.42|21085.42|21085.69|21085.69|21085.13|21085.13|0
1649322200000|2022-04-07 09:03:20|21085.36|21085.36|21085.4|21085.4|21085.4|21085.4|21085.11|21085.11|0
1649322210000|2022-04-07 09:03:30|21085.45|21085.45|21085.04|21085.04|21085.48|21085.48|21084.99|21084.99|0
1649322220000|2022-04-07 09:03:40|21085.17|21085.17|21085.86|21085.86|21085.86|21085.86|21084.99|21084.99|0
1649322230000|2022-04-07 09:03:50|21085.94|21085.94|21086|21086|21086|21086|21085.62|21085.62|0
1649322240000|2022-04-07 09:04:00|21085.98|21085.98|21084.86|21084.86|21086.05|21086.05|21084.86|21084.86|0
1649322250000|2022-04-07 09:04:10|21084.8|21084.8|21084.71|21084.71|21084.95|21084.95|21084.71|21084.71|0
1649322260000|2022-04-07 09:04:20|21084.83|21084.83|21084.99|21084.99|21085.01|21085.01|21084.83|21084.83|0
1649322270000|2022-04-07 09:04:30|21085.1|21085.1|21084.7|21084.7|21085.4|21085.4|21084.48|21084.48|0
1649322280000|2022-04-07 09:04:40|21084.58|21084.58|21083.19|21083.19|21084.58|21084.58|21083.19|21083.19|0
1649322290000|2022-04-07 09:04:50|21083.11|21083.11|21082.68|21082.68|21083.11|21083.11|21082.55|21082.55|0
1649322300000|2022-04-07 09:05:00|21082.66|21082.66|21082.92|21082.92|21082.99|21082.99|21082.58|21082.58|0
1649322310000|2022-04-07 09:05:10|21083.07|21083.07|21083.63|21083.63|21083.63|21083.63|21083.07|21083.07|0
1649322320000|2022-04-07 09:05:20|21083.66|21083.66|21082.99|21082.99|21083.66|21083.66|21082.94|21082.94|0
1649322330000|2022-04-07 09:05:30|21083.12|21083.12|21081.8|21081.8|21083.12|21083.12|21081.8|21081.8|0
1649322340000|2022-04-07 09:05:40|21081.69|21081.69|21081.73|21081.73|21081.77|21081.77|21081.5|21081.5|0
1649322350000|2022-04-07 09:05:50|21081.63|21081.63|21081.67|21081.67|21081.67|21081.67|21081.49|21081.49|0
1649322360000|2022-04-07 09:06:00|21081.5|21081.5|21081.41|21081.41|21081.5|21081.5|21081.37|21081.37|0
1649322370000|2022-04-07 09:06:10|21081.24|21081.24|21081.83|21081.83|21081.86|21081.86|21081.24|21081.24|0
1649322380000|2022-04-07 09:06:20|21081.9|21081.9|21081.99|21081.99|21081.99|21081.99|21081.63|21081.63|0
1649322390000|2022-04-07 09:06:30|21082.04|21082.04|21084.3|21084.3|21084.3|21084.3|21082|21082|0
1649322400000|2022-04-07 09:06:40|21084.42|21084.42|21084.76|21084.76|21084.78|21084.78|21084.42|21084.42|0
1649322410000|2022-04-07 09:06:50|21084.92|21084.92|21085.21|21085.21|21085.25|21085.25|21084.9|21084.9|0
1649322420000|2022-04-07 09:07:00|21085.13|21085.13|21085.57|21085.57|21085.62|21085.62|21085.13|21085.13|0
1649322430000|2022-04-07 09:07:10|21085.76|21085.76|21085.57|21085.57|21085.91|21085.91|21085.19|21085.19|0
1649322440000|2022-04-07 09:07:20|21085.49|21085.49|21085.14|21085.14|21085.49|21085.49|21085.07|21085.07|0
1649322450000|2022-04-07 09:07:30|21085.18|21085.18|21084.42|21084.42|21085.21|21085.21|21084.42|21084.42|0
1649322460000|2022-04-07 09:07:40|21084.37|21084.37|21083.84|21083.84|21084.5|21084.5|21083.76|21083.76|0
1649322470000|2022-04-07 09:07:50|21083.9|21083.9|21083.74|21083.74|21084.09|21084.09|21083.7|21083.7|0
1649322480000|2022-04-07 09:08:00|21083.83|21083.83|21083.63|21083.63|21084.21|21084.21|21083.61|21083.61|0
1649322490000|2022-04-07 09:08:10|21083.12|21083.12|21081.77|21081.77|21083.12|21083.12|21080.97|21080.97|0
1649322500000|2022-04-07 09:08:20|21081.82|21081.82|21082.9|21082.9|21082.9|21082.9|21081.82|21081.82|0
1649322510000|2022-04-07 09:08:30|21082.86|21082.86|21083.66|21083.66|21083.7|21083.7|21082.79|21082.79|0
1649322520000|2022-04-07 09:08:40|21083.78|21083.78|21083.86|21083.86|21083.86|21083.86|21083.74|21083.74|0
1649322530000|2022-04-07 09:08:50|21083.93|21083.93|21084.12|21084.12|21084.12|21084.12|21083.93|21083.93|0
1649322540000|2022-04-07 09:09:00|21084.17|21084.17|21084.09|21084.09|21084.29|21084.29|21084.09|21084.09|0
1649322550000|2022-04-07 09:09:10|21084.14|21084.14|21085.14|21085.14|21085.14|21085.14|21084.14|21084.14|0
1649322560000|2022-04-07 09:09:20|21085.18|21085.18|21086.47|21086.47|21086.47|21086.47|21085.18|21085.18|0
1649322570000|2022-04-07 09:09:30|21086.69|21086.69|21086.99|21086.99|21087.55|21087.55|21086.69|21086.69|0
1649322580000|2022-04-07 09:09:40|21087.01|21087.01|21088.45|21088.45|21088.49|21088.49|21086.95|21086.95|0
1649322590000|2022-04-07 09:09:50|21088.77|21088.77|21089.65|21089.65|21089.65|21089.65|21088.74|21088.74|0
1649322600000|2022-04-07 09:10:00|21089.32|21089.32|21088.69|21088.69|21089.4|21089.4|21088.58|21088.58|0
1649322610000|2022-04-07 09:10:10|21088.35|21088.35|21088.91|21088.91|21089.06|21089.06|21088.35|21088.35|0
1649322620000|2022-04-07 09:10:20|21088.85|21088.85|21088.42|21088.42|21088.85|21088.85|21088.42|21088.42|0
1649322630000|2022-04-07 09:10:30|21088.38|21088.38|21089.16|21089.16|21089.16|21089.16|21088.38|21088.38|0
1649322640000|2022-04-07 09:10:40|21089.26|21089.26|21089.08|21089.08|21089.26|21089.26|21089.04|21089.04|0
1649322650000|2022-04-07 09:10:50|21088.9|21088.9|21089.33|21089.33|21089.33|21089.33|21088.46|21088.46|0
1649322660000|2022-04-07 09:11:00|21089.71|21089.71|21090.38|21090.38|21090.47|21090.47|21089.71|21089.71|0
1649322670000|2022-04-07 09:11:10|21090.45|21090.45|21090.12|21090.12|21090.45|21090.45|21090.01|21090.01|0
1649322680000|2022-04-07 09:11:20|21090.08|21090.08|21088.87|21088.87|21090.12|21090.12|21088.32|21088.32|0
1649322690000|2022-04-07 09:11:30|21088.78|21088.78|21088.29|21088.29|21088.78|21088.78|21088.29|21088.29|0
1649322700000|2022-04-07 09:11:40|21088.32|21088.32|21088.07|21088.07|21088.32|21088.32|21088.07|21088.07|0
1649322710000|2022-04-07 09:11:50|21088.1|21088.1|21088.02|21088.02|21088.1|21088.1|21087.99|21087.99|0
1649322720000|2022-04-07 09:12:00|21087.99|21087.99|21087.99|21087.99|21087.99|21087.99|21087.81|21087.81|0
1649322730000|2022-04-07 09:12:10|21088.07|21088.07|21087.7|21087.7|21088.13|21088.13|21087.57|21087.57|0
1649322740000|2022-04-07 09:12:20|21087.53|21087.53|21087.23|21087.23|21087.53|21087.53|21087.23|21087.23|0
1649322750000|2022-04-07 09:12:30|21087.25|21087.25|21087.23|21087.23|21087.44|21087.44|21087.23|21087.23|0
1649322760000|2022-04-07 09:12:40|21087.14|21087.14|21086.81|21086.81|21087.14|21087.14|21086.81|21086.81|0
1649322770000|2022-04-07 09:12:50|21086.72|21086.72|21086.84|21086.84|21087.2|21087.2|21086.26|21086.26|0
1649322780000|2022-04-07 09:13:00|21086.71|21086.71|21086.72|21086.72|21086.86|21086.86|21086.65|21086.65|0
1649322790000|2022-04-07 09:13:10|21086.81|21086.81|21086.95|21086.95|21087.07|21087.07|21086.81|21086.81|0
1649322800000|2022-04-07 09:13:20|21086.91|21086.91|21087.18|21087.18|21087.18|21087.18|21086.85|21086.85|0
1649322810000|2022-04-07 09:13:30|21087.23|21087.23|21087.41|21087.41|21087.41|21087.41|21087.23|21087.23|0
1649322820000|2022-04-07 09:13:40|21087.67|21087.67|21087.65|21087.65|21087.67|21087.67|21087.41|21087.41|0
1649322830000|2022-04-07 09:13:50|21087.57|21087.57|21087.21|21087.21|21087.57|21087.57|21087.21|21087.21|0
1649322840000|2022-04-07 09:14:00|21087.1|21087.1|21084.08|21084.08|21087.1|21087.1|21084.04|21084.04|0
1649322850000|2022-04-07 09:14:10|21084|21084|21082.99|21082.99|21084.51|21084.51|21082.99|21082.99|0
1649322860000|2022-04-07 09:14:20|21083.02|21083.02|21082.74|21082.74|21083.09|21083.09|21082.74|21082.74|0
1649322870000|2022-04-07 09:14:30|21082.78|21082.78|21082.48|21082.48|21082.89|21082.89|21082.17|21082.17|0
1649322880000|2022-04-07 09:14:40|21082.57|21082.57|21082.4|21082.4|21083.13|21083.13|21082.34|21082.34|0
1649322890000|2022-04-07 09:14:50|21082.52|21082.52|21082.16|21082.16|21082.52|21082.52|21082.16|21082.16|0
1649322900000|2022-04-07 09:15:00|21081.95|21081.95|21081.82|21081.82|21081.95|21081.95|21081.54|21081.54|0
1649322910000|2022-04-07 09:15:10|21081.91|21081.91|21081.1|21081.1|21081.91|21081.91|21081.07|21081.07|0
1649322920000|2022-04-07 09:15:20|21081.18|21081.18|21080.53|21080.53|21081.18|21081.18|21080.53|21080.53|0
1649322930000|2022-04-07 09:15:30|21080.41|21080.41|21079.71|21079.71|21080.78|21080.78|21079.71|21079.71|0
1649322940000|2022-04-07 09:15:40|21079.66|21079.66|21079.85|21079.85|21079.85|21079.85|21079.63|21079.63|0
1649322950000|2022-04-07 09:15:50|21079.82|21079.82|21078.94|21078.94|21079.82|21079.82|21078.94|21078.94|0
1649322960000|2022-04-07 09:16:00|21078.81|21078.81|21078.84|21078.84|21078.84|21078.84|21078.75|21078.75|0
1649322970000|2022-04-07 09:16:10|21078.88|21078.88|21079.24|21079.24|21079.29|21079.29|21078.81|21078.81|0
1649322980000|2022-04-07 09:16:20|21079.34|21079.34|21079.26|21079.26|21079.44|21079.44|21079.26|21079.26|0
1649322990000|2022-04-07 09:16:30|21079.31|21079.31|21079.85|21079.85|21079.98|21079.98|21079.31|21079.31|0
1649323000000|2022-04-07 09:16:40|21080.1|21080.1|21080.51|21080.51|21080.59|21080.59|21080.1|21080.1|0
1649323010000|2022-04-07 09:16:50|21080.58|21080.58|21081.05|21081.05|21081.1|21081.1|21080.54|21080.54|0
1649323020000|2022-04-07 09:17:00|21081.01|21081.01|21081.01|21081.01|21081.01|21081.01|21080.61|21080.61|0
1649323030000|2022-04-07 09:17:10|21081.09|21081.09|21081.54|21081.54|21081.58|21081.58|21081.09|21081.09|0
1649323040000|2022-04-07 09:17:20|21081.47|21081.47|21081.86|21081.86|21082.12|21082.12|21081.39|21081.39|0
1649323050000|2022-04-07 09:17:30|21082.07|21082.07|21084.51|21084.51|21084.65|21084.65|21082.07|21082.07|0
1649323060000|2022-04-07 09:17:40|21084.59|21084.59|21085.4|21085.4|21085.4|21085.4|21084.59|21084.59|0
1649323070000|2022-04-07 09:17:50|21085.5|21085.5|21086.42|21086.42|21086.49|21086.49|21085.5|21085.5|0
1649323080000|2022-04-07 09:18:00|21086.53|21086.53|21086.91|21086.91|21087.03|21087.03|21086.25|21086.25|0
1649323090000|2022-04-07 09:18:10|21087.2|21087.2|21087.5|21087.5|21087.9|21087.9|21087.11|21087.11|0
1649323100000|2022-04-07 09:18:20|21087.25|21087.25|21087.93|21087.93|21088.02|21088.02|21087.12|21087.12|0
1649323110000|2022-04-07 09:18:30|21088|21088|21087.97|21087.97|21088.41|21088.41|21087.92|21087.92|0
1649323120000|2022-04-07 09:18:40|21087.64|21087.64|21087.45|21087.45|21087.64|21087.64|21087.45|21087.45|0
1649323130000|2022-04-07 09:18:50|21087.49|21087.49|21088.01|21088.01|21088.09|21088.09|21087.49|21087.49|0
1649323140000|2022-04-07 09:19:00|21087.94|21087.94|21087.91|21087.91|21088.06|21088.06|21087.91|21087.91|0
1649323150000|2022-04-07 09:19:10|21088.14|21088.14|21088.69|21088.69|21088.71|21088.71|21088.14|21088.14|0
1649323160000|2022-04-07 09:19:20|21088.98|21088.98|21089.14|21089.14|21089.39|21089.39|21088.9|21088.9|0
1649323170000|2022-04-07 09:19:30|21089.21|21089.21|21089.33|21089.33|21089.48|21089.48|21089.21|21089.21|0
1649323180000|2022-04-07 09:19:40|21089.3|21089.3|21089.09|21089.09|21089.4|21089.4|21089.09|21089.09|0
1649323190000|2022-04-07 09:19:50|21089.16|21089.16|21089.93|21089.93|21089.95|21089.95|21089.16|21089.16|0
1649323200000|2022-04-07 09:20:00|21090.16|21090.16|21090.26|21090.26|21090.51|21090.51|21090.16|21090.16|0
1649323210000|2022-04-07 09:20:10|21089.86|21089.86|21090.12|21090.12|21090.12|21090.12|21089.79|21089.79|0
1649323220000|2022-04-07 09:20:20|21090.08|21090.08|21089.97|21089.97|21090.08|21090.08|21089.9|21089.9|0
1649323230000|2022-04-07 09:20:30|21090.01|21090.01|21089.96|21089.96|21090.01|21090.01|21089.84|21089.84|0
1649323240000|2022-04-07 09:20:40|21090.1|21090.1|21090.66|21090.66|21090.66|21090.66|21090.1|21090.1|0
1649323250000|2022-04-07 09:20:50|21090.86|21090.86|21091.92|21091.92|21091.96|21091.96|21090.86|21090.86|0
1649323260000|2022-04-07 09:21:00|21092.06|21092.06|21091.88|21091.88|21092.12|21092.12|21091.86|21091.86|0
1649323270000|2022-04-07 09:21:10|21092.26|21092.26|21092.61|21092.61|21092.61|21092.61|21092.26|21092.26|0
1649323280000|2022-04-07 09:21:20|21092.56|21092.56|21092.93|21092.93|21092.93|21092.93|21092.53|21092.53|0
1649323290000|2022-04-07 09:21:30|21092.57|21092.57|21093.11|21093.11|21093.11|21093.11|21092.45|21092.45|0
1649323300000|2022-04-07 09:21:40|21093.25|21093.25|21094.22|21094.22|21094.22|21094.22|21093.25|21093.25|0
1649323310000|2022-04-07 09:21:50|21094.33|21094.33|21094.43|21094.43|21094.54|21094.54|21094.08|21094.08|0
1649323320000|2022-04-07 09:22:00|21094.39|21094.39|21094.43|21094.43|21094.57|21094.57|21094.37|21094.37|0
1649323330000|2022-04-07 09:22:10|21094.66|21094.66|21094.97|21094.97|21095.27|21095.27|21094.66|21094.66|0
1649323340000|2022-04-07 09:22:20|21095.09|21095.09|21095.12|21095.12|21095.17|21095.17|21095|21095|0
1649323350000|2022-04-07 09:22:30|21095.07|21095.07|21095.32|21095.32|21095.32|21095.32|21094.58|21094.58|0
1649323360000|2022-04-07 09:22:40|21095.34|21095.34|21098.3|21098.3|21098.3|21098.3|21095.34|21095.34|0
1649323370000|2022-04-07 09:22:50|21098.49|21098.49|21102.26|21102.26|21102.26|21102.26|21098.45|21098.45|0
1649323380000|2022-04-07 09:23:00|21102.27|21102.27|21107.58|21107.58|21107.61|21107.61|21102.27|21102.27|0
1649323390000|2022-04-07 09:23:10|21107.62|21107.62|21108.55|21108.55|21108.55|21108.55|21107.53|21107.53|0
1649323400000|2022-04-07 09:23:20|21108.48|21108.48|21112.61|21112.61|21112.66|21112.66|21108.48|21108.48|0
1649323410000|2022-04-07 09:23:30|21112.56|21112.56|21113.34|21113.34|21113.34|21113.34|21112.56|21112.56|0
1649323420000|2022-04-07 09:23:40|21113.38|21113.38|21113.43|21113.43|21113.46|21113.46|21113.38|21113.38|0
1649323430000|2022-04-07 09:23:50|21113.5|21113.5|21113.14|21113.14|21113.5|21113.5|21113.07|21113.07|0
1649323440000|2022-04-07 09:24:00|21113.17|21113.17|21114.44|21114.44|21114.44|21114.44|21113.17|21113.17|0
1649323450000|2022-04-07 09:24:10|21114.32|21114.32|21115.31|21115.31|21115.31|21115.31|21114.32|21114.32|0
1649323460000|2022-04-07 09:24:20|21115.3|21115.3|21115.85|21115.85|21115.9|21115.9|21115.3|21115.3|0
1649323470000|2022-04-07 09:24:30|21116.06|21116.06|21115.66|21115.66|21116.06|21116.06|21115.6|21115.6|0
1649323480000|2022-04-07 09:24:40|21115.51|21115.51|21116.39|21116.39|21116.39|21116.39|21115.51|21115.51|0
1649323490000|2022-04-07 09:24:50|21116.43|21116.43|21116.08|21116.08|21116.43|21116.43|21115.89|21115.89|0
1649323500000|2022-04-07 09:25:00|21116.1|21116.1|21116.13|21116.13|21116.21|21116.21|21115.84|21115.84|0
1649323510000|2022-04-07 09:25:10|21116.14|21116.14|21115.67|21115.67|21116.35|21116.35|21115.51|21115.51|0
1649323520000|2022-04-07 09:25:20|21115.7|21115.7|21115.61|21115.61|21115.98|21115.98|21115.52|21115.52|0
1649323530000|2022-04-07 09:25:30|21115.64|21115.64|21115.57|21115.57|21115.76|21115.76|21115.33|21115.33|0
1649323540000|2022-04-07 09:25:40|21115.69|21115.69|21115.7|21115.7|21115.88|21115.88|21115.66|21115.66|0
1649323550000|2022-04-07 09:25:50|21115.65|21115.65|21115.74|21115.74|21115.84|21115.84|21115.44|21115.44|0
1649323560000|2022-04-07 09:26:00|21115.67|21115.67|21115.66|21115.66|21115.7|21115.7|21115.23|21115.23|0
1649323570000|2022-04-07 09:26:10|21115.6|21115.6|21114.87|21114.87|21115.6|21115.6|21114.87|21114.87|0
1649323580000|2022-04-07 09:26:20|21114.84|21114.84|21115.01|21115.01|21115.01|21115.01|21114.83|21114.83|0
1649323590000|2022-04-07 09:26:30|21114.82|21114.82|21114.08|21114.08|21114.82|21114.82|21114.04|21114.04|0
1649323600000|2022-04-07 09:26:40|21114.14|21114.14|21114.85|21114.85|21114.9|21114.9|21114.14|21114.14|0
1649323610000|2022-04-07 09:26:50|21114.93|21114.93|21114.85|21114.85|21114.93|21114.93|21114.77|21114.77|0
1649323620000|2022-04-07 09:27:00|21114.78|21114.78|21117.07|21117.07|21117.07|21117.07|21114.78|21114.78|0
1649323630000|2022-04-07 09:27:10|21117.2|21117.2|21118.02|21118.02|21118.02|21118.02|21117|21117|0
1649323640000|2022-04-07 09:27:20|21118.17|21118.17|21117.83|21117.83|21118.24|21118.24|21117.41|21117.41|0
1649323650000|2022-04-07 09:27:30|21117.73|21117.73|21117.8|21117.8|21117.97|21117.97|21117.73|21117.73|0
1649323660000|2022-04-07 09:27:40|21117.83|21117.83|21118.5|21118.5|21118.5|21118.5|21117.83|21117.83|0
1649323670000|2022-04-07 09:27:50|21118.72|21118.72|21118.87|21118.87|21118.87|21118.87|21118.63|21118.63|0
1649323680000|2022-04-07 09:28:00|21118.99|21118.99|21119.51|21119.51|21119.51|21119.51|21118.52|21118.52|0
1649323690000|2022-04-07 09:28:10|21119.58|21119.58|21118.61|21118.61|21119.75|21119.75|21118.61|21118.61|0
1649323700000|2022-04-07 09:28:20|21118.55|21118.55|21118.44|21118.44|21118.55|21118.55|21118.41|21118.41|0
1649323710000|2022-04-07 09:28:30|21118.52|21118.52|21119.04|21119.04|21119.04|21119.04|21118.4|21118.4|0
1649323720000|2022-04-07 09:28:40|21118.96|21118.96|21120.09|21120.09|21120.09|21120.09|21118.96|21118.96|0
1649323730000|2022-04-07 09:28:50|21119.82|21119.82|21118.51|21118.51|21119.82|21119.82|21117.95|21117.95|0
1649323740000|2022-04-07 09:29:00|21118.42|21118.42|21118.68|21118.68|21118.68|21118.68|21118.42|21118.42|0
1649323750000|2022-04-07 09:29:10|21118.71|21118.71|21118.21|21118.21|21118.83|21118.83|21118.21|21118.21|0
1649323760000|2022-04-07 09:29:20|21118.3|21118.3|21118.67|21118.67|21118.75|21118.75|21118.3|21118.3|0
1649323770000|2022-04-07 09:29:30|21118.82|21118.82|21118.26|21118.26|21118.82|21118.82|21118.26|21118.26|0
1649323780000|2022-04-07 09:29:40|21118.33|21118.33|21118.18|21118.18|21118.33|21118.33|21117.68|21117.68|0
1649323790000|2022-04-07 09:29:50|21118.22|21118.22|21119.36|21119.36|21119.44|21119.44|21118.09|21118.09|0
1649323800000|2022-04-07 09:30:00|21119.48|21119.48|21120.25|21120.25|21120.59|21120.59|21119.43|21119.43|0
1649323810000|2022-04-07 09:30:10|21120.14|21120.14|21120.27|21120.27|21120.3|21120.3|21120.08|21120.08|0
1649323820000|2022-04-07 09:30:20|21120.36|21120.36|21120.47|21120.47|21120.71|21120.71|21120.36|21120.36|0
1649323830000|2022-04-07 09:30:30|21120.25|21120.25|21120.19|21120.19|21120.36|21120.36|21120.15|21120.15|0
1649323840000|2022-04-07 09:30:40|21120.04|21120.04|21120.31|21120.31|21120.35|21120.35|21120.04|21120.04|0
1649323850000|2022-04-07 09:30:50|21120.37|21120.37|21121.35|21121.35|21121.35|21121.35|21120.37|21120.37|0
1649323860000|2022-04-07 09:31:00|21121.26|21121.26|21121.46|21121.46|21121.46|21121.46|21121.08|21121.08|0
1649323870000|2022-04-07 09:31:10|21121.59|21121.59|21123.94|21123.94|21123.94|21123.94|21121.26|21121.26|0
1649323880000|2022-04-07 09:31:20|21124.23|21124.23|21124.27|21124.27|21124.53|21124.53|21124.16|21124.16|0
1649323890000|2022-04-07 09:31:30|21124.24|21124.24|21124.73|21124.73|21124.78|21124.78|21124.24|21124.24|0
1649323900000|2022-04-07 09:31:40|21124.75|21124.75|21124.8|21124.8|21124.84|21124.84|21124.68|21124.68|0
1649323910000|2022-04-07 09:31:50|21124.94|21124.94|21124.74|21124.74|21124.94|21124.94|21124.5|21124.5|0
1649323920000|2022-04-07 09:32:00|21124.65|21124.65|21125.93|21125.93|21125.93|21125.93|21124.65|21124.65|0
1649323930000|2022-04-07 09:32:10|21126.03|21126.03|21126.95|21126.95|21126.95|21126.95|21126.03|21126.03|0
1649323940000|2022-04-07 09:32:20|21126.88|21126.88|21127.22|21127.22|21127.22|21127.22|21126.75|21126.75|0
1649323950000|2022-04-07 09:32:30|21127.29|21127.29|21127.14|21127.14|21127.32|21127.32|21127.1|21127.1|0
1649323960000|2022-04-07 09:32:40|21127.24|21127.24|21127.61|21127.61|21127.61|21127.61|21127.24|21127.24|0
1649323970000|2022-04-07 09:32:50|21127.56|21127.56|21128.39|21128.39|21128.51|21128.51|21127.56|21127.56|0
1649323980000|2022-04-07 09:33:00|21128.44|21128.44|21128.69|21128.69|21128.71|21128.71|21128.44|21128.44|0
1649323990000|2022-04-07 09:33:10|21128.91|21128.91|21129.07|21129.07|21129.2|21129.2|21128.9|21128.9|0
1649324000000|2022-04-07 09:33:20|21128.93|21128.93|21129.46|21129.46|21129.46|21129.46|21128.93|21128.93|0
1649324010000|2022-04-07 09:33:30|21129.54|21129.54|21129.81|21129.81|21129.81|21129.81|21129.54|21129.54|0
1649324020000|2022-04-07 09:33:40|21129.48|21129.48|21129.27|21129.27|21129.62|21129.62|21129.27|21129.27|0
1649324030000|2022-04-07 09:33:50|21129.21|21129.21|21128.26|21128.26|21129.28|21129.28|21128.26|21128.26|0
1649324040000|2022-04-07 09:34:00|21128.4|21128.4|21128.94|21128.94|21128.94|21128.94|21128.37|21128.37|0
1649324050000|2022-04-07 09:34:10|21128.85|21128.85|21128.92|21128.92|21128.97|21128.97|21128.85|21128.85|0
1649324060000|2022-04-07 09:34:20|21128.84|21128.84|21128.96|21128.96|21128.96|21128.96|21128.6|21128.6|0
1649324070000|2022-04-07 09:34:30|21129.07|21129.07|21129.4|21129.4|21129.76|21129.76|21129.07|21129.07|0
1649324080000|2022-04-07 09:34:40|21129.18|21129.18|21128.67|21128.67|21129.18|21129.18|21128.37|21128.37|0
1649324090000|2022-04-07 09:34:50|21128.49|21128.49|21129.1|21129.1|21129.16|21129.16|21128.49|21128.49|0
1649324100000|2022-04-07 09:35:00|21129.05|21129.05|21128.68|21128.68|21129.25|21129.25|21128.51|21128.51|0
1649324110000|2022-04-07 09:35:10|21128.71|21128.71|21128.56|21128.56|21128.71|21128.71|21128.56|21128.56|0
1649324120000|2022-04-07 09:35:20|21128.63|21128.63|21129.16|21129.16|21129.16|21129.16|21128.63|21128.63|0
1649324130000|2022-04-07 09:35:30|21129.22|21129.22|21129.22|21129.22|21129.52|21129.52|21129.22|21129.22|0
1649324140000|2022-04-07 09:35:40|21129.11|21129.11|21129.47|21129.47|21129.65|21129.65|21129.11|21129.11|0
1649324150000|2022-04-07 09:35:50|21129.45|21129.45|21129.65|21129.65|21129.79|21129.79|21129.45|21129.45|0
1649324160000|2022-04-07 09:36:00|21129.76|21129.76|21129.67|21129.67|21129.9|21129.9|21129.62|21129.62|0
1649324170000|2022-04-07 09:36:10|21129.62|21129.62|21129.97|21129.97|21129.97|21129.97|21129.5|21129.5|0
1649324180000|2022-04-07 09:36:20|21129.85|21129.85|21130.96|21130.96|21130.96|21130.96|21129.77|21129.77|0
1649324190000|2022-04-07 09:36:30|21131.08|21131.08|21131.33|21131.33|21131.49|21131.49|21131.01|21131.01|0
1649324200000|2022-04-07 09:36:40|21131.42|21131.42|21131.5|21131.5|21131.55|21131.55|21131.42|21131.42|0
1649324210000|2022-04-07 09:36:50|21131.55|21131.55|21131|21131|21131.55|21131.55|21131|21131|0
1649324220000|2022-04-07 09:37:00|21130.94|21130.94|21131.05|21131.05|21131.16|21131.16|21130.94|21130.94|0
1649324230000|2022-04-07 09:37:10|21131.12|21131.12|21131.07|21131.07|21131.22|21131.22|21131.07|21131.07|0
1649324240000|2022-04-07 09:37:20|21131.2|21131.2|21131.79|21131.79|21131.91|21131.91|21131.2|21131.2|0
1649324250000|2022-04-07 09:37:30|21131.97|21131.97|21131.6|21131.6|21131.98|21131.98|21131.58|21131.58|0
1649324260000|2022-04-07 09:37:40|21131.47|21131.47|21131.59|21131.59|21131.59|21131.59|21131.3|21131.3|0
1649324270000|2022-04-07 09:37:50|21131.38|21131.38|21131.39|21131.39|21131.76|21131.76|21131.22|21131.22|0
1649324280000|2022-04-07 09:38:00|21131.65|21131.65|21131.88|21131.88|21131.88|21131.88|21131.61|21131.61|0
1649324290000|2022-04-07 09:38:10|21131.85|21131.85|21132.74|21132.74|21132.74|21132.74|21131.74|21131.74|0
1649324300000|2022-04-07 09:38:20|21132.82|21132.82|21133.03|21133.03|21133.44|21133.44|21132.75|21132.75|0
1649324310000|2022-04-07 09:38:30|21132.64|21132.64|21132.2|21132.2|21132.64|21132.64|21132.13|21132.13|0
1649324320000|2022-04-07 09:38:40|21132.31|21132.31|21131.87|21131.87|21132.31|21132.31|21131.87|21131.87|0
1649324330000|2022-04-07 09:38:50|21131.9|21131.9|21131.19|21131.19|21131.94|21131.94|21131.07|21131.07|0
1649324340000|2022-04-07 09:39:00|21131.31|21131.31|21131.51|21131.51|21131.51|21131.51|21131.03|21131.03|0
1649324350000|2022-04-07 09:39:10|21131.71|21131.71|21130.75|21130.75|21131.71|21131.71|21130.69|21130.69|0
1649324360000|2022-04-07 09:39:20|21130.64|21130.64|21130.7|21130.7|21130.7|21130.7|21130.46|21130.46|0
1649324370000|2022-04-07 09:39:30|21130.77|21130.77|21130.66|21130.66|21130.98|21130.98|21130.66|21130.66|0
1649324380000|2022-04-07 09:39:40|21130.41|21130.41|21130.73|21130.73|21130.73|21130.73|21130.41|21130.41|0
1649324390000|2022-04-07 09:39:50|21130.6|21130.6|21130.02|21130.02|21130.6|21130.6|21130.02|21130.02|0
1649324400000|2022-04-07 09:40:00|21130.07|21130.07|21130.85|21130.85|21131.03|21131.03|21129.88|21129.88|0
1649324410000|2022-04-07 09:40:10|21130.7|21130.7|21130.67|21130.67|21130.84|21130.84|21130.31|21130.31|0
1649324420000|2022-04-07 09:40:20|21130.73|21130.73|21130.67|21130.67|21130.73|21130.73|21130.5|21130.5|0
1649324430000|2022-04-07 09:40:30|21130.73|21130.73|21130.86|21130.86|21131.11|21131.11|21130.73|21130.73|0
1649324440000|2022-04-07 09:40:40|21130.94|21130.94|21130.65|21130.65|21130.94|21130.94|21130.53|21130.53|0
1649324450000|2022-04-07 09:40:50|21130.68|21130.68|21131.21|21131.21|21131.21|21131.21|21130.17|21130.17|0
1649324460000|2022-04-07 09:41:00|21131.05|21131.05|21131.1|21131.1|21131.21|21131.21|21131.05|21131.05|0
1649324470000|2022-04-07 09:41:10|21130.98|21130.98|21130.21|21130.21|21131.12|21131.12|21130.16|21130.16|0
1649324480000|2022-04-07 09:41:20|21129.79|21129.79|21127.97|21127.97|21129.79|21129.79|21127.33|21127.33|0
1649324490000|2022-04-07 09:41:30|21127.77|21127.77|21127.34|21127.34|21127.77|21127.77|21127.34|21127.34|0
1649324500000|2022-04-07 09:41:40|21127.28|21127.28|21127.36|21127.36|21127.39|21127.39|21127.19|21127.19|0
1649324510000|2022-04-07 09:41:50|21126.93|21126.93|21126.7|21126.7|21126.93|21126.93|21126.7|21126.7|0
1649324520000|2022-04-07 09:42:00|21126.81|21126.81|21127.47|21127.47|21127.47|21127.47|21126.81|21126.81|0
1649324530000|2022-04-07 09:42:10|21127.55|21127.55|21128.81|21128.81|21128.81|21128.81|21127.55|21127.55|0
1649324540000|2022-04-07 09:42:20|21128.36|21128.36|21128.32|21128.32|21128.38|21128.38|21128.07|21128.07|0
1649324550000|2022-04-07 09:42:30|21128.23|21128.23|21128.17|21128.17|21128.3|21128.3|21128.17|21128.17|0
1649324560000|2022-04-07 09:42:40|21128.05|21128.05|21127.5|21127.5|21128.05|21128.05|21127.41|21127.41|0
1649324570000|2022-04-07 09:42:50|21127.46|21127.46|21127.37|21127.37|21127.67|21127.67|21127.34|21127.34|0
1649324580000|2022-04-07 09:43:00|21127.24|21127.24|21127.03|21127.03|21127.32|21127.32|21127|21127|0
1649324590000|2022-04-07 09:43:10|21126.88|21126.88|21126.77|21126.77|21127.07|21127.07|21126.77|21126.77|0
1649324600000|2022-04-07 09:43:20|21126.71|21126.71|21126.11|21126.11|21126.71|21126.71|21126.11|21126.11|0
1649324610000|2022-04-07 09:43:30|21125.92|21125.92|21126.12|21126.12|21126.12|21126.12|21125.65|21125.65|0
1649324620000|2022-04-07 09:43:40|21126.06|21126.06|21126|21126|21126.06|21126.06|21125.92|21125.92|0
1649324630000|2022-04-07 09:43:50|21125.92|21125.92|21126.17|21126.17|21126.39|21126.39|21125.92|21125.92|0
1649324640000|2022-04-07 09:44:00|21126.11|21126.11|21126.8|21126.8|21126.87|21126.87|21126.11|21126.11|0
1649324650000|2022-04-07 09:44:10|21126.77|21126.77|21126.65|21126.65|21126.77|21126.77|21126.39|21126.39|0
1649324660000|2022-04-07 09:44:20|21126.6|21126.6|21126.38|21126.38|21126.6|21126.6|21126.18|21126.18|0
1649324670000|2022-04-07 09:44:30|21126.41|21126.41|21126.3|21126.3|21126.41|21126.41|21126.3|21126.3|0
1649324680000|2022-04-07 09:44:40|21126.25|21126.25|21125.76|21125.76|21126.25|21126.25|21125.62|21125.62|0
1649324690000|2022-04-07 09:44:50|21125.84|21125.84|21126.01|21126.01|21126.01|21126.01|21125.82|21125.82|0
1649324700000|2022-04-07 09:45:00|21125.78|21125.78|21125.37|21125.37|21126.32|21126.32|21125.18|21125.18|0
1649324710000|2022-04-07 09:45:10|21125.3|21125.3|21124.82|21124.82|21125.3|21125.3|21124.82|21124.82|0
1649324720000|2022-04-07 09:45:20|21125.01|21125.01|21124.19|21124.19|21125.06|21125.06|21124.19|21124.19|0
1649324730000|2022-04-07 09:45:30|21124.28|21124.28|21124.68|21124.68|21124.68|21124.68|21124.28|21124.28|0
1649324740000|2022-04-07 09:45:40|21124.71|21124.71|21124.61|21124.61|21124.77|21124.77|21124.61|21124.61|0
1649324750000|2022-04-07 09:45:50|21124.95|21124.95|21125.03|21125.03|21125.09|21125.09|21124.74|21124.74|0
1649324760000|2022-04-07 09:46:00|21125.2|21125.2|21125.01|21125.01|21125.23|21125.23|21124.89|21124.89|0
1649324770000|2022-04-07 09:46:10|21124.88|21124.88|21124.36|21124.36|21124.9|21124.9|21124.36|21124.36|0
1649324780000|2022-04-07 09:46:20|21124.29|21124.29|21124.09|21124.09|21124.29|21124.29|21123.83|21123.83|0
1649324790000|2022-04-07 09:46:30|21124.04|21124.04|21124.04|21124.04|21124.12|21124.12|21124.02|21124.02|0
1649324800000|2022-04-07 09:46:40|21124.1|21124.1|21124.06|21124.06|21124.14|21124.14|21123.96|21123.96|0
1649324810000|2022-04-07 09:46:50|21123.94|21123.94|21123.29|21123.29|21124|21124|21123.23|21123.23|0
1649324820000|2022-04-07 09:47:00|21123.49|21123.49|21122.35|21122.35|21123.53|21123.53|21122.31|21122.31|0
1649324830000|2022-04-07 09:47:10|21122.3|21122.3|21121.86|21121.86|21122.3|21122.3|21121.86|21121.86|0
1649324840000|2022-04-07 09:47:20|21121.97|21121.97|21121.95|21121.95|21121.99|21121.99|21121.84|21121.84|0
1649324850000|2022-04-07 09:47:30|21122.02|21122.02|21122.34|21122.34|21122.34|21122.34|21122.02|21122.02|0
1649324860000|2022-04-07 09:47:40|21122.4|21122.4|21122.44|21122.44|21122.47|21122.47|21122.35|21122.35|0
1649324870000|2022-04-07 09:47:50|21122.93|21122.93|21123.1|21123.1|21123.1|21123.1|21122.81|21122.81|0
1649324880000|2022-04-07 09:48:00|21123.15|21123.15|21123.09|21123.09|21123.17|21123.17|21123.09|21123.09|0
1649324890000|2022-04-07 09:48:10|21123.24|21123.24|21122.44|21122.44|21123.27|21123.27|21122.44|21122.44|0
1649324900000|2022-04-07 09:48:20|21122.05|21122.05|21122.31|21122.31|21122.43|21122.43|21122.05|21122.05|0
1649324910000|2022-04-07 09:48:30|21122.35|21122.35|21122.19|21122.19|21122.36|21122.36|21122.19|21122.19|0
1649324920000|2022-04-07 09:48:40|21122.28|21122.28|21122.52|21122.52|21122.52|21122.52|21122.28|21122.28|0
1649324930000|2022-04-07 09:48:50|21122.48|21122.48|21122.32|21122.32|21122.48|21122.48|21121.98|21121.98|0
1649324940000|2022-04-07 09:49:00|21121.95|21121.95|21121.75|21121.75|21121.95|21121.95|21121.5|21121.5|0
1649324950000|2022-04-07 09:49:10|21121.83|21121.83|21121.83|21121.83|21122.1|21122.1|21121.79|21121.79|0
1649324960000|2022-04-07 09:49:20|21121.98|21121.98|21122.57|21122.57|21122.57|21122.57|21121.98|21121.98|0
1649324970000|2022-04-07 09:49:30|21122.46|21122.46|21121.47|21121.47|21122.46|21122.46|21121.47|21121.47|0
1649324980000|2022-04-07 09:49:40|21121.42|21121.42|21121.75|21121.75|21121.75|21121.75|21121.33|21121.33|0
1649324990000|2022-04-07 09:49:50|21121.86|21121.86|21122.17|21122.17|21122.3|21122.3|21121.82|21121.82|0
1649325000000|2022-04-07 09:50:00|21122.4|21122.4|21122.47|21122.47|21122.64|21122.64|21122.4|21122.4|0
1649325010000|2022-04-07 09:50:10|21122.36|21122.36|21122.06|21122.06|21122.36|21122.36|21122.06|21122.06|0
1649325020000|2022-04-07 09:50:20|21122.03|21122.03|21121.66|21121.66|21122.03|21122.03|21121.57|21121.57|0
1649325030000|2022-04-07 09:50:30|21121.79|21121.79|21122.04|21122.04|21122.04|21122.04|21121.79|21121.79|0
1649325040000|2022-04-07 09:50:40|21122.07|21122.07|21122.63|21122.63|21122.63|21122.63|21121.85|21121.85|0
1649325050000|2022-04-07 09:50:50|21122.71|21122.71|21122.96|21122.96|21123.46|21123.46|21122.71|21122.71|0
1649325060000|2022-04-07 09:51:00|21123.02|21123.02|21124.02|21124.02|21124.02|21124.02|21123.02|21123.02|0
1649325070000|2022-04-07 09:51:10|21123.98|21123.98|21124.19|21124.19|21124.19|21124.19|21123.98|21123.98|0
1649325080000|2022-04-07 09:51:20|21124.3|21124.3|21124.46|21124.46|21124.46|21124.46|21124.27|21124.27|0
1649325090000|2022-04-07 09:51:30|21124.34|21124.34|21123.86|21123.86|21124.34|21124.34|21123.86|21123.86|0
1649325100000|2022-04-07 09:51:40|21123.71|21123.71|21123.83|21123.83|21123.83|21123.83|21123.33|21123.33|0
1649325110000|2022-04-07 09:51:50|21123.78|21123.78|21123.76|21123.76|21123.84|21123.84|21123.76|21123.76|0
1649325120000|2022-04-07 09:52:00|21123.69|21123.69|21123.61|21123.61|21123.73|21123.73|21123.61|21123.61|0
1649325130000|2022-04-07 09:52:10|21123.54|21123.54|21124.04|21124.04|21124.04|21124.04|21123.54|21123.54|0
1649325140000|2022-04-07 09:52:20|21124.14|21124.14|21124.27|21124.27|21124.27|21124.27|21124.14|21124.14|0
1649325150000|2022-04-07 09:52:30|21124.15|21124.15|21124|21124|21124.32|21124.32|21123.87|21123.87|0
1649325160000|2022-04-07 09:52:40|21124.15|21124.15|21123.89|21123.89|21124.15|21124.15|21123.89|21123.89|0
1649325170000|2022-04-07 09:52:50|21123.71|21123.71|21123.94|21123.94|21123.94|21123.94|21123.57|21123.57|0
1649325180000|2022-04-07 09:53:00|21123.41|21123.41|21123.4|21123.4|21123.65|21123.65|21123.2|21123.2|0
1649325190000|2022-04-07 09:53:10|21123.22|21123.22|21123.58|21123.58|21123.61|21123.61|21123.2|21123.2|0
1649325200000|2022-04-07 09:53:20|21123.74|21123.74|21123.85|21123.85|21123.89|21123.89|21123.74|21123.74|0
1649325210000|2022-04-07 09:53:30|21123.93|21123.93|21124.1|21124.1|21124.2|21124.2|21123.93|21123.93|0
1649325220000|2022-04-07 09:53:40|21124|21124|21123.87|21123.87|21124|21124|21123.81|21123.81|0
1649325230000|2022-04-07 09:53:50|21123.75|21123.75|21123.58|21123.58|21123.94|21123.94|21123.54|21123.54|0
1649325240000|2022-04-07 09:54:00|21123.56|21123.56|21125.55|21125.55|21125.55|21125.55|21123.53|21123.53|0
1649325250000|2022-04-07 09:54:10|21125.44|21125.44|21126.05|21126.05|21126.27|21126.27|21125.27|21125.27|0
1649325260000|2022-04-07 09:54:20|21125.94|21125.94|21125.31|21125.31|21125.95|21125.95|21125.31|21125.31|0
1649325270000|2022-04-07 09:54:30|21125.17|21125.17|21124.91|21124.91|21125.27|21125.27|21124.47|21124.47|0
1649325280000|2022-04-07 09:54:40|21124.98|21124.98|21125.07|21125.07|21125.39|21125.39|21124.91|21124.91|0
1649325290000|2022-04-07 09:54:50|21125.13|21125.13|21124.62|21124.62|21125.13|21125.13|21124.62|21124.62|0
1649325300000|2022-04-07 09:55:00|21124.66|21124.66|21124.93|21124.93|21124.95|21124.95|21124.6|21124.6|0
1649325310000|2022-04-07 09:55:10|21124.98|21124.98|21124.96|21124.96|21125.1|21125.1|21124.84|21124.84|0
1649325320000|2022-04-07 09:55:20|21125.05|21125.05|21125.13|21125.13|21125.18|21125.18|21124.67|21124.67|0
1649325330000|2022-04-07 09:55:30|21125.25|21125.25|21124.87|21124.87|21125.25|21125.25|21124.87|21124.87|0
1649325340000|2022-04-07 09:55:40|21124.77|21124.77|21125.06|21125.06|21125.11|21125.11|21124.77|21124.77|0
1649325350000|2022-04-07 09:55:50|21125.15|21125.15|21125.33|21125.33|21125.33|21125.33|21125.13|21125.13|0
1649325360000|2022-04-07 09:56:00|21125.2|21125.2|21125.46|21125.46|21125.57|21125.57|21125.2|21125.2|0
1649325370000|2022-04-07 09:56:10|21125.25|21125.25|21126.24|21126.24|21126.24|21126.24|21125.21|21125.21|0
1649325380000|2022-04-07 09:56:20|21126.49|21126.49|21126.9|21126.9|21127.1|21127.1|21126.49|21126.49|0
1649325390000|2022-04-07 09:56:30|21126.93|21126.93|21127.23|21127.23|21127.23|21127.23|21126.93|21126.93|0
1649325400000|2022-04-07 09:56:40|21127.36|21127.36|21128|21128|21128|21128|21127.36|21127.36|0
1649325410000|2022-04-07 09:56:50|21127.93|21127.93|21127.62|21127.62|21127.99|21127.99|21127.51|21127.51|0
1649325420000|2022-04-07 09:57:00|21127.56|21127.56|21127.52|21127.52|21127.76|21127.76|21127.46|21127.46|0
1649325430000|2022-04-07 09:57:10|21127.62|21127.62|21127.76|21127.76|21127.82|21127.82|21127.62|21127.62|0
1649325440000|2022-04-07 09:57:20|21127.68|21127.68|21127.56|21127.56|21127.68|21127.68|21127.56|21127.56|0
1649325450000|2022-04-07 09:57:30|21127.77|21127.77|21127.64|21127.64|21127.77|21127.77|21127.64|21127.64|0
1649325460000|2022-04-07 09:57:40|21127.61|21127.61|21127.3|21127.3|21127.64|21127.64|21127.29|21127.29|0
1649325470000|2022-04-07 09:57:50|21127.03|21127.03|21127.72|21127.72|21127.72|21127.72|21126.96|21126.96|0
1649325480000|2022-04-07 09:58:00|21127.58|21127.58|21128.54|21128.54|21128.58|21128.58|21127.58|21127.58|0
1649325490000|2022-04-07 09:58:10|21128.48|21128.48|21128.52|21128.52|21129.02|21129.02|21128.48|21128.48|0
1649325500000|2022-04-07 09:58:20|21128.43|21128.43|21128.76|21128.76|21129.03|21129.03|21128.43|21128.43|0
1649325510000|2022-04-07 09:58:30|21128.82|21128.82|21128.8|21128.8|21128.92|21128.92|21128.8|21128.8|0
1649325520000|2022-04-07 09:58:40|21128.84|21128.84|21128.79|21128.79|21128.84|21128.84|21128.71|21128.71|0
1649325530000|2022-04-07 09:58:50|21128.61|21128.61|21128.53|21128.53|21129.05|21129.05|21128.53|21128.53|0
1649325540000|2022-04-07 09:59:00|21128.58|21128.58|21128.77|21128.77|21128.77|21128.77|21128.42|21128.42|0
1649325550000|2022-04-07 09:59:10|21128.92|21128.92|21129|21129|21129|21129|21128.81|21128.81|0
1649325560000|2022-04-07 09:59:20|21128.77|21128.77|21129.09|21129.09|21129.09|21129.09|21128.77|21128.77|0
1649325570000|2022-04-07 09:59:30|21129.25|21129.25|21129.2|21129.2|21129.37|21129.37|21129.1|21129.1|0
1649325580000|2022-04-07 09:59:40|21128.76|21128.76|21129.18|21129.18|21129.2|21129.2|21128.76|21128.76|0
1649325590000|2022-04-07 09:59:50|21129.15|21129.15|21129.28|21129.28|21129.64|21129.64|21129.15|21129.15|0
1649325600000|2022-04-07 10:00:00|21129.11|21129.11|21127.61|21127.61|21129.11|21129.11|21127.35|21127.35|0
1649325610000|2022-04-07 10:00:10|21127.87|21127.87|21127.72|21127.72|21128.08|21128.08|21127.72|21127.72|0
1649325620000|2022-04-07 10:00:20|21127.66|21127.66|21127.61|21127.61|21127.66|21127.66|21127.55|21127.55|0
1649325630000|2022-04-07 10:00:30|21127.67|21127.67|21127.74|21127.74|21127.74|21127.74|21127.6|21127.6|0
1649325640000|2022-04-07 10:00:40|21127.67|21127.67|21127.14|21127.14|21127.75|21127.75|21127.06|21127.06|0
1649325650000|2022-04-07 10:00:50|21127.18|21127.18|21127.47|21127.47|21127.47|21127.47|21127.18|21127.18|0
1649325660000|2022-04-07 10:01:00|21127.53|21127.53|21128.33|21128.33|21128.33|21128.33|21127.53|21127.53|0
1649325670000|2022-04-07 10:01:10|21128.2|21128.2|21128.03|21128.03|21128.48|21128.48|21128.03|21128.03|0
1649325680000|2022-04-07 10:01:20|21128.13|21128.13|21128.37|21128.37|21128.37|21128.37|21127.97|21127.97|0
1649325690000|2022-04-07 10:01:30|21128.46|21128.46|21128.82|21128.82|21128.82|21128.82|21128.46|21128.46|0
1649325700000|2022-04-07 10:01:40|21128.79|21128.79|21129.35|21129.35|21129.42|21129.42|21128.72|21128.72|0
1649325710000|2022-04-07 10:01:50|21129.43|21129.43|21129.65|21129.65|21129.65|21129.65|21129.13|21129.13|0
1649325720000|2022-04-07 10:02:00|21129.37|21129.37|21130.23|21130.23|21130.26|21130.26|21129.37|21129.37|0
1649325730000|2022-04-07 10:02:10|21130.29|21130.29|21130.46|21130.46|21130.64|21130.64|21130.29|21130.29|0
1649325740000|2022-04-07 10:02:20|21130.43|21130.43|21130.43|21130.43|21130.43|21130.43|21130.43|21130.43|0
1649325750000|2022-04-07 10:02:30|21130.69|21130.69|21130.82|21130.82|21131.27|21131.27|21130.69|21130.69|0
1649325760000|2022-04-07 10:02:40|21130.77|21130.77|21131|21131|21131|21131|21130.77|21130.77|0
1649325770000|2022-04-07 10:02:50|21130.92|21130.92|21131.3|21131.3|21131.3|21131.3|21130.92|21130.92|0
1649325780000|2022-04-07 10:03:00|21131.37|21131.37|21131.18|21131.18|21131.51|21131.51|21130.75|21130.75|0
1649325790000|2022-04-07 10:03:10|21131.17|21131.17|21131.29|21131.29|21131.29|21131.29|21131.17|21131.17|0
1649325800000|2022-04-07 10:03:20|21131.3|21131.3|21131.09|21131.09|21131.3|21131.3|21131.02|21131.02|0
1649325810000|2022-04-07 10:03:30|21131.35|21131.35|21131.6|21131.6|21131.6|21131.6|21131.29|21131.29|0
1649325820000|2022-04-07 10:03:40|21131.69|21131.69|21131.78|21131.78|21131.89|21131.89|21131.57|21131.57|0
1649325830000|2022-04-07 10:03:50|21131.73|21131.73|21131.17|21131.17|21131.87|21131.87|21131.17|21131.17|0
1649325840000|2022-04-07 10:04:00|21130.93|21130.93|21130.71|21130.71|21130.93|21130.93|21130.52|21130.52|0
1649325850000|2022-04-07 10:04:10|21130.65|21130.65|21130.73|21130.73|21130.73|21130.73|21130.43|21130.43|0
1649325860000|2022-04-07 10:04:20|21130.77|21130.77|21130.69|21130.69|21131.15|21131.15|21130.63|21130.63|0
1649325870000|2022-04-07 10:04:30|21130.62|21130.62|21130.7|21130.7|21130.95|21130.95|21130.52|21130.52|0
1649325880000|2022-04-07 10:04:40|21130.63|21130.63|21129.23|21129.23|21130.69|21130.69|21129.23|21129.23|0
1649325890000|2022-04-07 10:04:50|21129.12|21129.12|21128.81|21128.81|21129.23|21129.23|21128.81|21128.81|0
1649325900000|2022-04-07 10:05:00|21128.94|21128.94|21127.72|21127.72|21128.98|21128.98|21127.66|21127.66|0
1649325910000|2022-04-07 10:05:10|21127.81|21127.81|21127.96|21127.96|21128|21128|21127.49|21127.49|0
1649325920000|2022-04-07 10:05:20|21127.85|21127.85|21127.63|21127.63|21127.9|21127.9|21127.63|21127.63|0
1649325930000|2022-04-07 10:05:30|21127.51|21127.51|21127.61|21127.61|21127.77|21127.77|21127.38|21127.38|0
1649325940000|2022-04-07 10:05:40|21127.67|21127.67|21127.8|21127.8|21127.87|21127.87|21127.67|21127.67|0
1649325950000|2022-04-07 10:05:50|21127.91|21127.91|21127.27|21127.27|21127.91|21127.91|21127.27|21127.27|0
1649325960000|2022-04-07 10:06:00|21127.24|21127.24|21126.45|21126.45|21127.27|21127.27|21126.45|21126.45|0
1649325970000|2022-04-07 10:06:10|21126.52|21126.52|21126.35|21126.35|21126.58|21126.58|21126.35|21126.35|0
1649325980000|2022-04-07 10:06:20|21126.48|21126.48|21126.64|21126.64|21126.64|21126.64|21126.11|21126.11|0
1649325990000|2022-04-07 10:06:30|21126.67|21126.67|21126.26|21126.26|21126.67|21126.67|21126.26|21126.26|0
1649326000000|2022-04-07 10:06:40|21126.36|21126.36|21126.3|21126.3|21126.44|21126.44|21126.03|21126.03|0
1649326010000|2022-04-07 10:06:50|21126.25|21126.25|21125.82|21125.82|21126.25|21126.25|21125.53|21125.53|0
1649326020000|2022-04-07 10:07:00|21125.85|21125.85|21126.06|21126.06|21126.06|21126.06|21125.85|21125.85|0
1649326030000|2022-04-07 10:07:10|21126|21126|21126.32|21126.32|21126.32|21126.32|21126|21126|0
1649326040000|2022-04-07 10:07:20|21126.14|21126.14|21125.52|21125.52|21126.14|21126.14|21125.46|21125.46|0
1649326050000|2022-04-07 10:07:30|21125.47|21125.47|21125.38|21125.38|21125.59|21125.59|21125.38|21125.38|0
1649326060000|2022-04-07 10:07:40|21125.2|21125.2|21125.32|21125.32|21125.37|21125.37|21124.96|21124.96|0
1649326070000|2022-04-07 10:07:50|21125.13|21125.13|21124.16|21124.16|21125.13|21125.13|21124.16|21124.16|0
1649326080000|2022-04-07 10:08:00|21123.84|21123.84|21123.31|21123.31|21123.9|21123.9|21122.84|21122.84|0
1649326090000|2022-04-07 10:08:10|21123.21|21123.21|21122.92|21122.92|21123.49|21123.49|21122.92|21122.92|0
1649326100000|2022-04-07 10:08:20|21122.97|21122.97|21122.94|21122.94|21123.19|21123.19|21122.84|21122.84|0
1649326110000|2022-04-07 10:08:30|21122.92|21122.92|21122.66|21122.66|21122.94|21122.94|21122.66|21122.66|0
1649326120000|2022-04-07 10:08:40|21122.75|21122.75|21122.94|21122.94|21122.94|21122.94|21122.75|21122.75|0
1649326130000|2022-04-07 10:08:50|21122.72|21122.72|21122.97|21122.97|21123.09|21123.09|21122.72|21122.72|0
1649326140000|2022-04-07 10:09:00|21122.85|21122.85|21123.13|21123.13|21123.34|21123.34|21122.85|21122.85|0
1649326150000|2022-04-07 10:09:10|21122.94|21122.94|21122.85|21122.85|21123.01|21123.01|21122.72|21122.72|0
1649326160000|2022-04-07 10:09:20|21122.9|21122.9|21122.8|21122.8|21122.99|21122.99|21122.8|21122.8|0
1649326170000|2022-04-07 10:09:30|21122.75|21122.75|21123.38|21123.38|21123.38|21123.38|21122.75|21122.75|0
1649326180000|2022-04-07 10:09:40|21123.35|21123.35|21124.09|21124.09|21124.11|21124.11|21123.34|21123.34|0
1649326190000|2022-04-07 10:09:50|21124.03|21124.03|21123.86|21123.86|21124.03|21124.03|21123.83|21123.83|0
1649326200000|2022-04-07 10:10:00|21123.8|21123.8|21123.63|21123.63|21124.17|21124.17|21123.63|21123.63|0
1649326210000|2022-04-07 10:10:10|21123.55|21123.55|21123.61|21123.61|21123.71|21123.71|21123.55|21123.55|0
1649326220000|2022-04-07 10:10:20|21123.76|21123.76|21123.48|21123.48|21123.76|21123.76|21123.37|21123.37|0
1649326230000|2022-04-07 10:10:30|21123.38|21123.38|21123.41|21123.41|21123.62|21123.62|21123.25|21123.25|0
1649326240000|2022-04-07 10:10:40|21123.59|21123.59|21124.1|21124.1|21124.14|21124.14|21123.59|21123.59|0
1649326250000|2022-04-07 10:10:50|21124.21|21124.21|21124|21124|21124.29|21124.29|21124|21124|0
1649326260000|2022-04-07 10:11:00|21124.04|21124.04|21123.98|21123.98|21124.15|21124.15|21123.92|21123.92|0
1649326270000|2022-04-07 10:11:10|21124.02|21124.02|21124.42|21124.42|21124.42|21124.42|21123.91|21123.91|0
1649326280000|2022-04-07 10:11:20|21124.49|21124.49|21123.9|21123.9|21124.49|21124.49|21123.78|21123.78|0
1649326290000|2022-04-07 10:11:30|21124.05|21124.05|21123.8|21123.8|21124.05|21124.05|21123.74|21123.74|0
1649326300000|2022-04-07 10:11:40|21123.75|21123.75|21123.34|21123.34|21123.75|21123.75|21123.22|21123.22|0
1649326310000|2022-04-07 10:11:50|21123.44|21123.44|21123.72|21123.72|21123.85|21123.85|21123.4|21123.4|0
1649326320000|2022-04-07 10:12:00|21123.64|21123.64|21123.71|21123.71|21123.96|21123.96|21123.5|21123.5|0
1649326330000|2022-04-07 10:12:10|21123.94|21123.94|21123.63|21123.63|21124.06|21124.06|21123.52|21123.52|0
1649326340000|2022-04-07 10:12:20|21123.85|21123.85|21124.18|21124.18|21124.18|21124.18|21123.78|21123.78|0
1649326350000|2022-04-07 10:12:30|21124.07|21124.07|21124.32|21124.32|21124.32|21124.32|21124.06|21124.06|0
1649326360000|2022-04-07 10:12:40|21124.2|21124.2|21124.44|21124.44|21124.44|21124.44|21124.13|21124.13|0
1649326370000|2022-04-07 10:12:50|21124.37|21124.37|21124.47|21124.47|21124.95|21124.95|21124.19|21124.19|0
1649326380000|2022-04-07 10:13:00|21124.29|21124.29|21124.41|21124.41|21124.41|21124.41|21123.72|21123.72|0
1649326390000|2022-04-07 10:13:10|21124.17|21124.17|21123.69|21123.69|21124.35|21124.35|21123.69|21123.69|0
1649326400000|2022-04-07 10:13:20|21123.85|21123.85|21124.75|21124.75|21124.75|21124.75|21123.85|21123.85|0
1649326410000|2022-04-07 10:13:30|21124.94|21124.94|21124.92|21124.92|21125.19|21125.19|21124.92|21124.92|0
1649326420000|2022-04-07 10:13:40|21125.07|21125.07|21125.22|21125.22|21125.37|21125.37|21124.91|21124.91|0
1649326430000|2022-04-07 10:13:50|21125.27|21125.27|21124.97|21124.97|21125.33|21125.33|21124.97|21124.97|0
1649326440000|2022-04-07 10:14:00|21124.89|21124.89|21125.91|21125.91|21125.91|21125.91|21124.86|21124.86|0
1649326450000|2022-04-07 10:14:10|21125.89|21125.89|21126.28|21126.28|21126.28|21126.28|21125.89|21125.89|0
1649326460000|2022-04-07 10:14:20|21126.26|21126.26|21126.44|21126.44|21126.52|21126.52|21126.26|21126.26|0
1649326470000|2022-04-07 10:14:30|21126.41|21126.41|21126.82|21126.82|21126.82|21126.82|21126.41|21126.41|0
1649326480000|2022-04-07 10:14:40|21126.74|21126.74|21126.67|21126.67|21126.8|21126.8|21126.67|21126.67|0
1649326490000|2022-04-07 10:14:50|21126.74|21126.74|21126.8|21126.8|21126.86|21126.86|21126.57|21126.57|0
1649326500000|2022-04-07 10:15:00|21126.7|21126.7|21126.77|21126.77|21126.91|21126.91|21126.63|21126.63|0
1649326510000|2022-04-07 10:15:10|21126.8|21126.8|21126.27|21126.27|21126.8|21126.8|21126.2|21126.2|0
1649326520000|2022-04-07 10:15:20|21126.2|21126.2|21126.62|21126.62|21126.62|21126.62|21126.2|21126.2|0
1649326530000|2022-04-07 10:15:30|21126.66|21126.66|21126.53|21126.53|21126.66|21126.66|21126.45|21126.45|0
1649326540000|2022-04-07 10:15:40|21126.22|21126.22|21126.33|21126.33|21126.33|21126.33|21126.11|21126.11|0
1649326550000|2022-04-07 10:15:50|21126.19|21126.19|21126.47|21126.47|21126.55|21126.55|21125.99|21125.99|0
1649326560000|2022-04-07 10:16:00|21126.86|21126.86|21127.35|21127.35|21127.39|21127.39|21126.86|21126.86|0
1649326570000|2022-04-07 10:16:10|21127.5|21127.5|21127.56|21127.56|21127.56|21127.56|21127.3|21127.3|0
1649326580000|2022-04-07 10:16:20|21127.63|21127.63|21127.56|21127.56|21127.69|21127.69|21127.4|21127.4|0
1649326590000|2022-04-07 10:16:30|21127.58|21127.58|21127.76|21127.76|21127.85|21127.85|21127.58|21127.58|0
1649326600000|2022-04-07 10:16:40|21127.7|21127.7|21128.87|21128.87|21128.87|21128.87|21127.63|21127.63|0
1649326610000|2022-04-07 10:16:50|21128.8|21128.8|21128.49|21128.49|21128.83|21128.83|21128.1|21128.1|0
1649326620000|2022-04-07 10:17:00|21128.88|21128.88|21128.84|21128.84|21128.94|21128.94|21128.84|21128.84|0
1649326630000|2022-04-07 10:17:10|21128.89|21128.89|21128.77|21128.77|21128.89|21128.89|21128.77|21128.77|0
1649326640000|2022-04-07 10:17:20|21128.8|21128.8|21128.9|21128.9|21128.9|21128.9|21128.62|21128.62|0
1649326650000|2022-04-07 10:17:30|21128.99|21128.99|21129.44|21129.44|21129.44|21129.44|21128.99|21128.99|0
1649326660000|2022-04-07 10:17:40|21129.48|21129.48|21129.52|21129.52|21129.58|21129.58|21129.48|21129.48|0
1649326670000|2022-04-07 10:17:50|21129.85|21129.85|21129.97|21129.97|21130.02|21130.02|21129.75|21129.75|0
1649326680000|2022-04-07 10:18:00|21130.07|21130.07|21131.04|21131.04|21131.04|21131.04|21130.07|21130.07|0
1649326690000|2022-04-07 10:18:10|21130.92|21130.92|21130.47|21130.47|21130.92|21130.92|21130.47|21130.47|0
1649326700000|2022-04-07 10:18:20|21130.66|21130.66|21130.06|21130.06|21130.66|21130.66|21130.06|21130.06|0
1649326710000|2022-04-07 10:18:30|21129.92|21129.92|21129.53|21129.53|21129.94|21129.94|21129.53|21129.53|0
1649326720000|2022-04-07 10:18:40|21130.02|21130.02|21129.46|21129.46|21130.24|21130.24|21129.46|21129.46|0
1649326730000|2022-04-07 10:18:50|21129.41|21129.41|21129.07|21129.07|21129.6|21129.6|21129.02|21129.02|0
1649326740000|2022-04-07 10:19:00|21129.37|21129.37|21129.51|21129.51|21129.51|21129.51|21129.06|21129.06|0
1649326750000|2022-04-07 10:19:10|21129.57|21129.57|21129.31|21129.31|21129.75|21129.75|21128.99|21128.99|0
1649326760000|2022-04-07 10:19:20|21129.29|21129.29|21129.05|21129.05|21129.29|21129.29|21129.05|21129.05|0
1649326770000|2022-04-07 10:19:30|21128.97|21128.97|21128.9|21128.9|21128.97|21128.97|21128.9|21128.9|0
1649326780000|2022-04-07 10:19:40|21128.83|21128.83|21128.62|21128.62|21129.06|21129.06|21128.62|21128.62|0
1649326790000|2022-04-07 10:19:50|21128.56|21128.56|21129.07|21129.07|21129.07|21129.07|21128.56|21128.56|0
1649326800000|2022-04-07 10:20:00|21129.03|21129.03|21128.69|21128.69|21129.17|21129.17|21128.69|21128.69|0
1649326810000|2022-04-07 10:20:10|21128.76|21128.76|21128.37|21128.37|21128.89|21128.89|21128.37|21128.37|0
1649326820000|2022-04-07 10:20:20|21128.31|21128.31|21128.17|21128.17|21128.43|21128.43|21128.17|21128.17|0
1649326830000|2022-04-07 10:20:30|21128.1|21128.1|21128|21128|21128.1|21128.1|21128|21128|0
1649326840000|2022-04-07 10:20:40|21128.08|21128.08|21128.48|21128.48|21128.48|21128.48|21128.08|21128.08|0
1649326850000|2022-04-07 10:20:50|21128.43|21128.43|21128.07|21128.07|21128.47|21128.47|21127.85|21127.85|0
1649326860000|2022-04-07 10:21:00|21128.02|21128.02|21128.37|21128.37|21128.42|21128.42|21128.02|21128.02|0
1649326870000|2022-04-07 10:21:10|21128.39|21128.39|21129.54|21129.54|21129.54|21129.54|21128.38|21128.38|0
1649326880000|2022-04-07 10:21:20|21129.5|21129.5|21130.24|21130.24|21130.24|21130.24|21129.5|21129.5|0
1649326890000|2022-04-07 10:21:30|21130.27|21130.27|21130.39|21130.39|21130.54|21130.54|21130.27|21130.27|0
1649326900000|2022-04-07 10:21:40|21130.44|21130.44|21131.52|21131.52|21131.52|21131.52|21130.39|21130.39|0
1649326910000|2022-04-07 10:21:50|21131.63|21131.63|21132.05|21132.05|21132.05|21132.05|21131.63|21131.63|0
1649326920000|2022-04-07 10:22:00|21132|21132|21132.66|21132.66|21132.82|21132.82|21132|21132|0
1649326930000|2022-04-07 10:22:10|21132.74|21132.74|21133.94|21133.94|21133.94|21133.94|21132.74|21132.74|0
1649326940000|2022-04-07 10:22:20|21134|21134|21134.33|21134.33|21134.35|21134.35|21134|21134|0
1649326950000|2022-04-07 10:22:30|21134.55|21134.55|21135.2|21135.2|21135.2|21135.2|21134.55|21134.55|0
1649326960000|2022-04-07 10:22:40|21135.26|21135.26|21135.6|21135.6|21135.83|21135.83|21135.26|21135.26|0
1649326970000|2022-04-07 10:22:50|21135.54|21135.54|21136.38|21136.38|21136.38|21136.38|21135.54|21135.54|0
1649326980000|2022-04-07 10:23:00|21136.44|21136.44|21136.71|21136.71|21136.97|21136.97|21136.44|21136.44|0
1649326990000|2022-04-07 10:23:10|21136.68|21136.68|21135.97|21135.97|21136.71|21136.71|21135.93|21135.93|0
1649327000000|2022-04-07 10:23:20|21135.9|21135.9|21136.25|21136.25|21136.34|21136.34|21135.84|21135.84|0
1649327010000|2022-04-07 10:23:30|21136.1|21136.1|21136.52|21136.52|21136.59|21136.59|21136.01|21136.01|0
1649327020000|2022-04-07 10:23:40|21136.57|21136.57|21137.34|21137.34|21137.34|21137.34|21136.57|21136.57|0
1649327030000|2022-04-07 10:23:50|21137.42|21137.42|21137.29|21137.29|21137.42|21137.42|21137.15|21137.15|0
1649327040000|2022-04-07 10:24:00|21137.37|21137.37|21137.76|21137.76|21137.76|21137.76|21137.33|21137.33|0
1649327050000|2022-04-07 10:24:10|21137.81|21137.81|21137.63|21137.63|21138.08|21138.08|21137.58|21137.58|0
1649327060000|2022-04-07 10:24:20|21137.54|21137.54|21137.86|21137.86|21137.86|21137.86|21137.37|21137.37|0
1649327070000|2022-04-07 10:24:30|21138.01|21138.01|21138.38|21138.38|21138.38|21138.38|21137.89|21137.89|0
1649327080000|2022-04-07 10:24:40|21138.27|21138.27|21138.25|21138.25|21138.27|21138.27|21137.92|21137.92|0
1649327090000|2022-04-07 10:24:50|21138.29|21138.29|21138.24|21138.24|21138.31|21138.31|21138.02|21138.02|0
1649327100000|2022-04-07 10:25:00|21138.27|21138.27|21137.62|21137.62|21138.27|21138.27|21137.62|21137.62|0
1649327110000|2022-04-07 10:25:10|21137.49|21137.49|21136.42|21136.42|21137.49|21137.49|21136.37|21136.37|0
1649327120000|2022-04-07 10:25:20|21136.32|21136.32|21135.93|21135.93|21136.55|21136.55|21135.93|21135.93|0
1649327130000|2022-04-07 10:25:30|21135.86|21135.86|21135.17|21135.17|21135.86|21135.86|21135.16|21135.16|0
1649327140000|2022-04-07 10:25:40|21135.28|21135.28|21135.46|21135.46|21135.59|21135.59|21135.28|21135.28|0
1649327150000|2022-04-07 10:25:50|21135.48|21135.48|21136.12|21136.12|21136.12|21136.12|21135.48|21135.48|0
1649327160000|2022-04-07 10:26:00|21136.23|21136.23|21135.96|21135.96|21136.31|21136.31|21135.96|21135.96|0
1649327170000|2022-04-07 10:26:10|21135.91|21135.91|21136.26|21136.26|21136.42|21136.42|21135.91|21135.91|0
1649327180000|2022-04-07 10:26:20|21136.21|21136.21|21137.1|21137.1|21137.12|21137.12|21136.21|21136.21|0
1649327190000|2022-04-07 10:26:30|21137.28|21137.28|21136.68|21136.68|21137.28|21137.28|21136.68|21136.68|0
1649327200000|2022-04-07 10:26:40|21136.58|21136.58|21136.71|21136.71|21136.91|21136.91|21136.54|21136.54|0
1649327210000|2022-04-07 10:26:50|21136.63|21136.63|21136.83|21136.83|21136.98|21136.98|21136.63|21136.63|0
1649327220000|2022-04-07 10:27:00|21136.71|21136.71|21137.13|21137.13|21137.29|21137.29|21136.71|21136.71|0
1649327230000|2022-04-07 10:27:10|21137.08|21137.08|21137.15|21137.15|21137.39|21137.39|21137.02|21137.02|0
1649327240000|2022-04-07 10:27:20|21137.06|21137.06|21137.06|21137.06|21137.06|21137.06|21136.48|21136.48|0
1649327250000|2022-04-07 10:27:30|21136.95|21136.95|21137.01|21137.01|21137.01|21137.01|21136.89|21136.89|0
1649327260000|2022-04-07 10:27:40|21137.06|21137.06|21137.04|21137.04|21137.06|21137.06|21136.95|21136.95|0
1649327270000|2022-04-07 10:27:50|21137.19|21137.19|21137.51|21137.51|21137.7|21137.7|21137.19|21137.19|0
1649327280000|2022-04-07 10:28:00|21137.56|21137.56|21138.6|21138.6|21138.6|21138.6|21137.56|21137.56|0
1649327290000|2022-04-07 10:28:10|21138.62|21138.62|21138.9|21138.9|21138.9|21138.9|21138.55|21138.55|0
1649327300000|2022-04-07 10:28:20|21138.62|21138.62|21138.53|21138.53|21138.91|21138.91|21138.49|21138.49|0
1649327310000|2022-04-07 10:28:30|21138.6|21138.6|21138.66|21138.66|21138.91|21138.91|21138.6|21138.6|0
1649327320000|2022-04-07 10:28:40|21138.3|21138.3|21138.61|21138.61|21138.61|21138.61|21138.19|21138.19|0
1649327330000|2022-04-07 10:28:50|21138.54|21138.54|21138.7|21138.7|21138.7|21138.7|21138.36|21138.36|0
1649327340000|2022-04-07 10:29:00|21138.77|21138.77|21140.1|21140.1|21140.1|21140.1|21138.77|21138.77|0
1649327350000|2022-04-07 10:29:10|21140.14|21140.14|21140.19|21140.19|21140.19|21140.19|21140.14|21140.14|0
1649327360000|2022-04-07 10:29:20|21140.31|21140.31|21140.29|21140.29|21140.31|21140.31|21140.12|21140.12|0
1649327370000|2022-04-07 10:29:30|21140.41|21140.41|21141.14|21141.14|21141.18|21141.18|21140.41|21140.41|0
1649327380000|2022-04-07 10:29:40|21141.17|21141.17|21141.44|21141.44|21141.44|21141.44|21141.1|21141.1|0
1649327390000|2022-04-07 10:29:50|21141.6|21141.6|21140.38|21140.38|21141.6|21141.6|21140.32|21140.32|0
1649327400000|2022-04-07 10:30:00|21140.19|21140.19|21140.48|21140.48|21140.48|21140.48|21140|21140|0
1649327410000|2022-04-07 10:30:10|21140.39|21140.39|21140.3|21140.3|21140.58|21140.58|21140.23|21140.23|0
1649327420000|2022-04-07 10:30:20|21140.11|21140.11|21139.88|21139.88|21140.11|21140.11|21139.65|21139.65|0
1649327430000|2022-04-07 10:30:30|21139.76|21139.76|21138.87|21138.87|21139.96|21139.96|21138.87|21138.87|0
1649327440000|2022-04-07 10:30:40|21138.84|21138.84|21139.07|21139.07|21139.07|21139.07|21138.53|21138.53|0
1649327450000|2022-04-07 10:30:50|21138.94|21138.94|21138.94|21138.94|21138.99|21138.99|21138.73|21138.73|0
1649327460000|2022-04-07 10:31:00|21138.85|21138.85|21138.66|21138.66|21138.85|21138.85|21138.3|21138.3|0
1649327470000|2022-04-07 10:31:10|21138.54|21138.54|21138.33|21138.33|21138.54|21138.54|21138.12|21138.12|0
1649327480000|2022-04-07 10:31:20|21138.19|21138.19|21137.79|21137.79|21138.22|21138.22|21137.55|21137.55|0
1649327490000|2022-04-07 10:31:30|21138|21138|21138.24|21138.24|21138.75|21138.75|21138|21138|0
1649327500000|2022-04-07 10:31:40|21138.33|21138.33|21138.43|21138.43|21138.59|21138.59|21138.33|21138.33|0
1649327510000|2022-04-07 10:31:50|21138.37|21138.37|21138.15|21138.15|21138.44|21138.44|21138.15|21138.15|0
1649327520000|2022-04-07 10:32:00|21138.18|21138.18|21138.11|21138.11|21138.31|21138.31|21138.1|21138.1|0
1649327530000|2022-04-07 10:32:10|21138.17|21138.17|21137.9|21137.9|21138.17|21138.17|21137.9|21137.9|0
1649327540000|2022-04-07 10:32:20|21138.01|21138.01|21137.86|21137.86|21138.11|21138.11|21137.86|21137.86|0
1649327550000|2022-04-07 10:32:30|21137.7|21137.7|21137.82|21137.82|21137.85|21137.85|21137.7|21137.7|0
1649327560000|2022-04-07 10:32:40|21137.87|21137.87|21137.1|21137.1|21137.87|21137.87|21137.1|21137.1|0
1649327570000|2022-04-07 10:32:50|21137.15|21137.15|21136.95|21136.95|21137.15|21137.15|21136.95|21136.95|0
1649327580000|2022-04-07 10:33:00|21136.74|21136.74|21136.62|21136.62|21136.74|21136.74|21136.57|21136.57|0
1649327590000|2022-04-07 10:33:10|21136.73|21136.73|21136.89|21136.89|21136.95|21136.95|21136.63|21136.63|0
1649327600000|2022-04-07 10:33:20|21136.95|21136.95|21136.97|21136.97|21136.97|21136.97|21136.85|21136.85|0
1649327610000|2022-04-07 10:33:30|21136.83|21136.83|21136.05|21136.05|21136.83|21136.83|21136.05|21136.05|0
1649327620000|2022-04-07 10:33:40|21135.9|21135.9|21135.57|21135.57|21135.9|21135.9|21135.52|21135.52|0
1649327630000|2022-04-07 10:33:50|21135.5|21135.5|21135.53|21135.53|21135.73|21135.73|21135.5|21135.5|0
1649327640000|2022-04-07 10:34:00|21135.63|21135.63|21135.34|21135.34|21135.81|21135.81|21135.34|21135.34|0
1649327650000|2022-04-07 10:34:10|21135.3|21135.3|21135.21|21135.21|21135.3|21135.3|21135.14|21135.14|0
1649327660000|2022-04-07 10:34:20|21135.02|21135.02|21134.76|21134.76|21135.16|21135.16|21134.76|21134.76|0
1649327670000|2022-04-07 10:34:30|21134.66|21134.66|21134.85|21134.85|21134.85|21134.85|21134.66|21134.66|0
1649327680000|2022-04-07 10:34:40|21134.8|21134.8|21134.71|21134.71|21134.8|21134.8|21134.68|21134.68|0
1649327690000|2022-04-07 10:34:50|21134.88|21134.88|21134.59|21134.59|21134.9|21134.9|21134.53|21134.53|0
1649327700000|2022-04-07 10:35:00|21134.49|21134.49|21135.35|21135.35|21135.35|21135.35|21134.48|21134.48|0
1649327710000|2022-04-07 10:35:10|21135.44|21135.44|21135.28|21135.28|21135.44|21135.44|21135.24|21135.24|0
1649327720000|2022-04-07 10:35:20|21135.04|21135.04|21134.86|21134.86|21135.04|21135.04|21134.65|21134.65|0
1649327730000|2022-04-07 10:35:30|21135.08|21135.08|21136.22|21136.22|21136.22|21136.22|21135.08|21135.08|0
1649327740000|2022-04-07 10:35:40|21136.28|21136.28|21136.44|21136.44|21136.44|21136.44|21136.28|21136.28|0
1649327750000|2022-04-07 10:35:50|21136.48|21136.48|21136.13|21136.13|21136.48|21136.48|21136.13|21136.13|0
1649327760000|2022-04-07 10:36:00|21136.16|21136.16|21136.97|21136.97|21136.97|21136.97|21136.16|21136.16|0
1649327770000|2022-04-07 10:36:10|21137.14|21137.14|21136.96|21136.96|21137.14|21137.14|21136.96|21136.96|0
1649327780000|2022-04-07 10:36:20|21137.07|21137.07|21137.1|21137.1|21137.21|21137.21|21136.81|21136.81|0
1649327790000|2022-04-07 10:36:30|21137.17|21137.17|21137.16|21137.16|21137.17|21137.17|21136.93|21136.93|0
1649327800000|2022-04-07 10:36:40|21137.12|21137.12|21136.68|21136.68|21137.12|21137.12|21136.57|21136.57|0
1649327810000|2022-04-07 10:36:50|21136.75|21136.75|21136.45|21136.45|21136.75|21136.75|21136.45|21136.45|0
1649327820000|2022-04-07 10:37:00|21136.42|21136.42|21136.58|21136.58|21136.81|21136.81|21136.39|21136.39|0
1649327830000|2022-04-07 10:37:10|21136.65|21136.65|21136.72|21136.72|21136.87|21136.87|21136.65|21136.65|0
1649327840000|2022-04-07 10:37:20|21136.8|21136.8|21136.8|21136.8|21136.98|21136.98|21136.77|21136.77|0
1649327850000|2022-04-07 10:37:30|21136.57|21136.57|21136.43|21136.43|21136.61|21136.61|21136.37|21136.37|0
1649327860000|2022-04-07 10:37:40|21136.56|21136.56|21136.57|21136.57|21136.72|21136.72|21136.51|21136.51|0
1649327870000|2022-04-07 10:37:50|21136.53|21136.53|21136.37|21136.37|21136.58|21136.58|21136.37|21136.37|0
1649327880000|2022-04-07 10:38:00|21136.26|21136.26|21136.92|21136.92|21136.92|21136.92|21136.26|21136.26|0
1649327890000|2022-04-07 10:38:10|21136.88|21136.88|21136.74|21136.74|21136.88|21136.88|21136.49|21136.49|0
1649327900000|2022-04-07 10:38:20|21136.87|21136.87|21136.92|21136.92|21137.33|21137.33|21136.87|21136.87|0
1649327910000|2022-04-07 10:38:30|21136.95|21136.95|21137|21137|21137.06|21137.06|21136.81|21136.81|0
1649327920000|2022-04-07 10:38:40|21137.08|21137.08|21138.24|21138.24|21138.24|21138.24|21137.08|21137.08|0
1649327930000|2022-04-07 10:38:50|21138.37|21138.37|21138.51|21138.51|21138.51|21138.51|21138.37|21138.37|0
1649327940000|2022-04-07 10:39:00|21138.62|21138.62|21139.18|21139.18|21139.37|21139.37|21138.4|21138.4|0
1649327950000|2022-04-07 10:39:10|21139.04|21139.04|21138.44|21138.44|21139.04|21139.04|21138.44|21138.44|0
1649327960000|2022-04-07 10:39:20|21138.57|21138.57|21138.58|21138.58|21138.58|21138.58|21138.5|21138.5|0
1649327970000|2022-04-07 10:39:30|21138.68|21138.68|21138.76|21138.76|21138.78|21138.78|21138.68|21138.68|0
1649327980000|2022-04-07 10:39:40|21138.82|21138.82|21138.89|21138.89|21139.1|21139.1|21138.8|21138.8|0
1649327990000|2022-04-07 10:39:50|21138.93|21138.93|21139.31|21139.31|21139.34|21139.34|21138.84|21138.84|0
1649328000000|2022-04-07 10:40:00|21139.36|21139.36|21139.05|21139.05|21139.36|21139.36|21138.83|21138.83|0
1649328010000|2022-04-07 10:40:10|21138.99|21138.99|21139.83|21139.83|21139.95|21139.95|21138.98|21138.98|0
1649328020000|2022-04-07 10:40:20|21139.89|21139.89|21139.87|21139.87|21139.98|21139.98|21139.82|21139.82|0
1649328030000|2022-04-07 10:40:30|21139.95|21139.95|21140.49|21140.49|21140.49|21140.49|21139.91|21139.91|0
1649328040000|2022-04-07 10:40:40|21140.21|21140.21|21139.25|21139.25|21140.21|21140.21|21139.19|21139.19|0
1649328050000|2022-04-07 10:40:50|21139.22|21139.22|21139.33|21139.33|21139.33|21139.33|21139.22|21139.22|0
1649328060000|2022-04-07 10:41:00|21139.06|21139.06|21139.64|21139.64|21139.64|21139.64|21139.06|21139.06|0
1649328070000|2022-04-07 10:41:10|21139.55|21139.55|21139.55|21139.55|21139.59|21139.59|21139.25|21139.25|0
1649328080000|2022-04-07 10:41:20|21139.45|21139.45|21139.5|21139.5|21139.54|21139.54|21139.45|21139.45|0
1649328090000|2022-04-07 10:41:30|21139.32|21139.32|21139.23|21139.23|21139.44|21139.44|21139.19|21139.19|0
1649328100000|2022-04-07 10:41:40|21139.12|21139.12|21139.19|21139.19|21139.29|21139.29|21139.05|21139.05|0
1649328110000|2022-04-07 10:41:50|21139.17|21139.17|21139.24|21139.24|21139.31|21139.31|21139.14|21139.14|0
1649328120000|2022-04-07 10:42:00|21139.07|21139.07|21138.39|21138.39|21139.14|21139.14|21138.35|21138.35|0
1649328130000|2022-04-07 10:42:10|21138.03|21138.03|21137.66|21137.66|21138.03|21138.03|21137.66|21137.66|0
1649328140000|2022-04-07 10:42:20|21137.71|21137.71|21138.06|21138.06|21138.06|21138.06|21137.58|21137.58|0
1649328150000|2022-04-07 10:42:30|21138.04|21138.04|21137.89|21137.89|21138.04|21138.04|21137.52|21137.52|0
1649328160000|2022-04-07 10:42:40|21137.77|21137.77|21137.99|21137.99|21137.99|21137.99|21137.48|21137.48|0
1649328170000|2022-04-07 10:42:50|21138.09|21138.09|21137.92|21137.92|21138.13|21138.13|21137.92|21137.92|0
1649328180000|2022-04-07 10:43:00|21137.99|21137.99|21138.25|21138.25|21138.25|21138.25|21137.99|21137.99|0
1649328190000|2022-04-07 10:43:10|21138.32|21138.32|21138.22|21138.22|21138.66|21138.66|21138.22|21138.22|0
1649328200000|2022-04-07 10:43:20|21138.1|21138.1|21137.67|21137.67|21138.16|21138.16|21137.61|21137.61|0
1649328210000|2022-04-07 10:43:30|21137.94|21137.94|21138.01|21138.01|21138.01|21138.01|21137.94|21137.94|0
1649328220000|2022-04-07 10:43:40|21138.09|21138.09|21137.87|21137.87|21138.09|21138.09|21137.87|21137.87|0
1649328230000|2022-04-07 10:43:50|21137.68|21137.68|21138|21138|21138|21138|21137.68|21137.68|0
1649328240000|2022-04-07 10:44:00|21138.04|21138.04|21138.04|21138.04|21138.04|21138.04|21137.86|21137.86|0
1649328250000|2022-04-07 10:44:10|21138.15|21138.15|21138.47|21138.47|21138.47|21138.47|21138.15|21138.15|0
1649328260000|2022-04-07 10:44:20|21138.57|21138.57|21138.33|21138.33|21138.64|21138.64|21138.33|21138.33|0
1649328270000|2022-04-07 10:44:30|21138.28|21138.28|21138.12|21138.12|21138.59|21138.59|21138.12|21138.12|0
1649328280000|2022-04-07 10:44:40|21138.18|21138.18|21138.35|21138.35|21138.35|21138.35|21138.18|21138.18|0
1649328290000|2022-04-07 10:44:50|21138.46|21138.46|21138.58|21138.58|21138.58|21138.58|21138.46|21138.46|0
1649328300000|2022-04-07 10:45:00|21138.68|21138.68|21138.7|21138.7|21138.82|21138.82|21138.59|21138.59|0
1649328310000|2022-04-07 10:45:10|21138.67|21138.67|21138.07|21138.07|21138.82|21138.82|21138.07|21138.07|0
1649328320000|2022-04-07 10:45:20|21138.12|21138.12|21137.94|21137.94|21138.12|21138.12|21137.82|21137.82|0
1649328330000|2022-04-07 10:45:30|21138|21138|21137.97|21137.97|21138|21138|21137.92|21137.92|0
1649328340000|2022-04-07 10:45:40|21137.93|21137.93|21137.45|21137.45|21137.93|21137.93|21137.45|21137.45|0
1649328360000|2022-04-07 10:46:00|21137.5|21137.5|21137.39|21137.39|21137.52|21137.52|21137.39|21137.39|0
1649328370000|2022-04-07 10:46:10|21138.46|21138.46|21138.54|21138.54|21138.54|21138.54|21138.41|21138.41|0
1649328380000|2022-04-07 10:46:20|21138.74|21138.74|21138.7|21138.7|21138.9|21138.9|21138.68|21138.68|0
1649328390000|2022-04-07 10:46:30|21138.31|21138.31|21138.27|21138.27|21138.31|21138.31|21138.23|21138.23|0
1649328400000|2022-04-07 10:46:40|21138.18|21138.18|21138.25|21138.25|21138.25|21138.25|21138.18|21138.18|0
1649328410000|2022-04-07 10:46:50|21138.4|21138.4|21138.44|21138.44|21138.52|21138.52|21138.4|21138.4|0
1649328420000|2022-04-07 10:47:00|21138.36|21138.36|21138.92|21138.92|21138.92|21138.92|21138.36|21138.36|0
1649328430000|2022-04-07 10:47:10|21139.04|21139.04|21139.77|21139.77|21139.79|21139.79|21139.04|21139.04|0
1649328440000|2022-04-07 10:47:20|21139.57|21139.57|21139.67|21139.67|21139.67|21139.67|21139.42|21139.42|0
1649328450000|2022-04-07 10:47:30|21139.62|21139.62|21139.62|21139.62|21139.62|21139.62|21139.62|21139.62|0
1649328460000|2022-04-07 10:47:40|21139.48|21139.48|21139.49|21139.49|21139.61|21139.61|21139.48|21139.48|0
1649328470000|2022-04-07 10:47:50|21139.58|21139.58|21139.52|21139.52|21139.63|21139.63|21139.52|21139.52|0
1649328480000|2022-04-07 10:48:00|21139.59|21139.59|21139.78|21139.78|21139.78|21139.78|21139.42|21139.42|0
1649328490000|2022-04-07 10:48:10|21139.79|21139.79|21140.05|21140.05|21140.05|21140.05|21139.15|21139.15|0
1649328500000|2022-04-07 10:48:20|21140.12|21140.12|21140.08|21140.08|21140.21|21140.21|21139.65|21139.65|0
1649328510000|2022-04-07 10:48:30|21140.1|21140.1|21139.8|21139.8|21140.13|21140.13|21139.8|21139.8|0
1649328520000|2022-04-07 10:48:40|21139.73|21139.73|21139.78|21139.78|21139.78|21139.78|21139.58|21139.58|0
1649328530000|2022-04-07 10:48:50|21139.87|21139.87|21139.7|21139.7|21139.99|21139.99|21139.7|21139.7|0
1649328540000|2022-04-07 10:49:00|21139.77|21139.77|21139.64|21139.64|21139.77|21139.77|21139.57|21139.57|0
1649328550000|2022-04-07 10:49:10|21139.68|21139.68|21139.68|21139.68|21139.68|21139.68|21139.68|21139.68|0
1649328560000|2022-04-07 10:49:20|21139.82|21139.82|21139.63|21139.63|21139.85|21139.85|21139.63|21139.63|0
1649328570000|2022-04-07 10:49:30|21139.47|21139.47|21139.49|21139.49|21139.69|21139.69|21139.47|21139.47|0
1649328580000|2022-04-07 10:49:40|21139.57|21139.57|21140.02|21140.02|21140.22|21140.22|21139.57|21139.57|0
1649328590000|2022-04-07 10:49:50|21140.08|21140.08|21140.01|21140.01|21140.08|21140.08|21140.01|21140.01|0
1649328600000|2022-04-07 10:50:00|21140.14|21140.14|21140.58|21140.58|21140.58|21140.58|21140.14|21140.14|0
1649328610000|2022-04-07 10:50:10|21140.63|21140.63|21141.11|21141.11|21141.11|21141.11|21140.6|21140.6|0
1649328620000|2022-04-07 10:50:20|21141.27|21141.27|21140.87|21140.87|21141.27|21141.27|21140.87|21140.87|0
1649328630000|2022-04-07 10:50:30|21140.93|21140.93|21141.02|21141.02|21141.05|21141.05|21140.93|21140.93|0
1649328640000|2022-04-07 10:50:40|21141.09|21141.09|21141.16|21141.16|21141.31|21141.31|21141.09|21141.09|0
1649328650000|2022-04-07 10:50:50|21141.2|21141.2|21141.15|21141.15|21141.37|21141.37|21141.15|21141.15|0
1649328660000|2022-04-07 10:51:00|21141.07|21141.07|21141.26|21141.26|21141.26|21141.26|21140.92|21140.92|0
1649328670000|2022-04-07 10:51:10|21141.08|21141.08|21141.16|21141.16|21141.16|21141.16|21140.87|21140.87|0
1649328680000|2022-04-07 10:51:20|21141.2|21141.2|21141.5|21141.5|21141.52|21141.52|21141.2|21141.2|0
1649328690000|2022-04-07 10:51:30|21141.52|21141.52|21141.64|21141.64|21141.8|21141.8|21141.52|21141.52|0
1649328700000|2022-04-07 10:51:40|21141.61|21141.61|21141.62|21141.62|21141.72|21141.72|21141.61|21141.61|0
1649328710000|2022-04-07 10:51:50|21141.49|21141.49|21141.53|21141.53|21141.58|21141.58|21141.37|21141.37|0
1649328720000|2022-04-07 10:52:00|21141.58|21141.58|21141.56|21141.56|21141.73|21141.73|21141.41|21141.41|0
1649328730000|2022-04-07 10:52:10|21141.48|21141.48|21141.43|21141.43|21141.5|21141.5|21141.42|21141.42|0
1649328740000|2022-04-07 10:52:20|21141.55|21141.55|21141.58|21141.58|21141.72|21141.72|21141.55|21141.55|0
1649328750000|2022-04-07 10:52:30|21141.5|21141.5|21141.53|21141.53|21141.66|21141.66|21141.5|21141.5|0
1649328760000|2022-04-07 10:52:40|21141.62|21141.62|21141.34|21141.34|21141.72|21141.72|21141.34|21141.34|0
1649328770000|2022-04-07 10:52:50|21141.29|21141.29|21141.36|21141.36|21141.45|21141.45|21141.29|21141.29|0
1649328780000|2022-04-07 10:53:00|21141.33|21141.33|21140.95|21140.95|21141.33|21141.33|21140.95|21140.95|0
1649328790000|2022-04-07 10:53:10|21140.9|21140.9|21140.96|21140.96|21141.16|21141.16|21140.84|21140.84|0
1649328800000|2022-04-07 10:53:20|21140.9|21140.9|21141.28|21141.28|21141.28|21141.28|21140.85|21140.85|0
1649328810000|2022-04-07 10:53:30|21141.14|21141.14|21140.88|21140.88|21141.21|21141.21|21140.63|21140.63|0
1649328820000|2022-04-07 10:53:40|21141.06|21141.06|21141.32|21141.32|21141.57|21141.57|21141.06|21141.06|0
1649328830000|2022-04-07 10:53:50|21141.2|21141.2|21141.41|21141.41|21141.41|21141.41|21141.2|21141.2|0
1649328840000|2022-04-07 10:54:00|21141.46|21141.46|21140.95|21140.95|21141.49|21141.49|21140.95|21140.95|0
1649328850000|2022-04-07 10:54:10|21141.01|21141.01|21141.14|21141.14|21141.14|21141.14|21141.01|21141.01|0
1649328860000|2022-04-07 10:54:20|21141.08|21141.08|21141.08|21141.08|21141.08|21141.08|21140.97|21140.97|0
1649328870000|2022-04-07 10:54:30|21141.03|21141.03|21140.53|21140.53|21141.03|21141.03|21140.53|21140.53|0
1649328880000|2022-04-07 10:54:40|21140.56|21140.56|21140.48|21140.48|21140.56|21140.56|21140.48|21140.48|0
1649328890000|2022-04-07 10:54:50|21140.35|21140.35|21140.4|21140.4|21140.66|21140.66|21140.35|21140.35|0
1649328900000|2022-04-07 10:55:00|21140.33|21140.33|21140.36|21140.36|21140.5|21140.5|21140.23|21140.23|0
1649328910000|2022-04-07 10:55:10|21140.34|21140.34|21141.35|21141.35|21141.35|21141.35|21140.34|21140.34|0
1649328920000|2022-04-07 10:55:20|21141.25|21141.25|21141.06|21141.06|21141.25|21141.25|21140.94|21140.94|0
1649328930000|2022-04-07 10:55:30|21141.18|21141.18|21141.35|21141.35|21141.35|21141.35|21141.05|21141.05|0
1649328940000|2022-04-07 10:55:40|21141.29|21141.29|21141.21|21141.21|21141.29|21141.29|21141.19|21141.19|0
1649328950000|2022-04-07 10:55:50|21141.29|21141.29|21140.87|21140.87|21141.39|21141.39|21140.83|21140.83|0
1649328960000|2022-04-07 10:56:00|21140.81|21140.81|21141.16|21141.16|21141.28|21141.28|21140.81|21140.81|0
1649328970000|2022-04-07 10:56:10|21141.05|21141.05|21140.99|21140.99|21141.09|21141.09|21140.66|21140.66|0
1649328980000|2022-04-07 10:56:20|21141.06|21141.06|21140.9|21140.9|21141.2|21141.2|21140.86|21140.86|0
1649328990000|2022-04-07 10:56:30|21140.85|21140.85|21140.68|21140.68|21140.85|21140.85|21140.68|21140.68|0
1649329000000|2022-04-07 10:56:40|21140.79|21140.79|21141.26|21141.26|21141.4|21141.4|21140.79|21140.79|0
1649329010000|2022-04-07 10:56:50|21141.18|21141.18|21141.13|21141.13|21141.25|21141.25|21141.09|21141.09|0
1649329020000|2022-04-07 10:57:00|21141.07|21141.07|21141.41|21141.41|21141.57|21141.57|21141.07|21141.07|0
1649329030000|2022-04-07 10:57:10|21141.47|21141.47|21141.61|21141.61|21141.7|21141.7|21141.42|21141.42|0
1649329040000|2022-04-07 10:57:20|21141.46|21141.46|21142.11|21142.11|21142.26|21142.26|21141.46|21141.46|0
1649329050000|2022-04-07 10:57:30|21141.98|21141.98|21141.47|21141.47|21141.98|21141.98|21141.45|21141.45|0
1649329060000|2022-04-07 10:57:40|21141.41|21141.41|21141.46|21141.46|21141.69|21141.69|21141.41|21141.41|0
1649329070000|2022-04-07 10:57:50|21141.38|21141.38|21141.73|21141.73|21141.73|21141.73|21141.38|21141.38|0
1649329080000|2022-04-07 10:58:00|21141.77|21141.77|21141.45|21141.45|21141.84|21141.84|21141.45|21141.45|0
1649329090000|2022-04-07 10:58:10|21141.52|21141.52|21141.44|21141.44|21141.52|21141.52|21141.42|21141.42|0
1649329100000|2022-04-07 10:58:20|21141.51|21141.51|21141.33|21141.33|21141.56|21141.56|21141.33|21141.33|0
1649329110000|2022-04-07 10:58:30|21141.29|21141.29|21141|21141|21141.29|21141.29|21140.92|21140.92|0
1649329120000|2022-04-07 10:58:40|21140.98|21140.98|21140.83|21140.83|21140.98|21140.98|21140.63|21140.63|0
1649329130000|2022-04-07 10:58:50|21140.48|21140.48|21140.44|21140.44|21140.48|21140.48|21140.3|21140.3|0
1649329140000|2022-04-07 10:59:00|21140.38|21140.38|21140.25|21140.25|21140.39|21140.39|21140.11|21140.11|0
1649329150000|2022-04-07 10:59:10|21140.29|21140.29|21140.4|21140.4|21140.4|21140.4|21140.29|21140.29|0
1649329160000|2022-04-07 10:59:20|21140.44|21140.44|21140.65|21140.65|21140.65|21140.65|21140.26|21140.26|0
1649329170000|2022-04-07 10:59:30|21140.7|21140.7|21140.54|21140.54|21140.7|21140.7|21140.54|21140.54|0
1649329180000|2022-04-07 10:59:40|21140.41|21140.41|21140.01|21140.01|21140.41|21140.41|21140.01|21140.01|0
1649329190000|2022-04-07 10:59:50|21140.05|21140.05|21139.77|21139.77|21140.12|21140.12|21139.77|21139.77|0
1649329200000|2022-04-07 11:00:00|21139.65|21139.65|21139.45|21139.45|21139.65|21139.65|21139.32|21139.32|0
1649329210000|2022-04-07 11:00:10|21139.39|21139.39|21139.47|21139.47|21139.47|21139.47|21139.25|21139.25|0
1649329220000|2022-04-07 11:00:20|21139.4|21139.4|21139.37|21139.37|21139.4|21139.4|21139.29|21139.29|0
1649329230000|2022-04-07 11:00:30|21139.47|21139.47|21139.47|21139.47|21139.47|21139.47|21139.47|21139.47|0
1649329240000|2022-04-07 11:00:40|21139.08|21139.08|21139.34|21139.34|21139.34|21139.34|21139.01|21139.01|0
1649329250000|2022-04-07 11:00:50|21139.42|21139.42|21139.54|21139.54|21139.79|21139.79|21139.42|21139.42|0
1649329260000|2022-04-07 11:01:00|21139.41|21139.41|21139.6|21139.6|21139.6|21139.6|21139.3|21139.3|0
1649329270000|2022-04-07 11:01:10|21139.55|21139.55|21139.77|21139.77|21139.77|21139.77|21139.51|21139.51|0
1649329280000|2022-04-07 11:01:20|21139.72|21139.72|21140.42|21140.42|21140.42|21140.42|21139.61|21139.61|0
1649329290000|2022-04-07 11:01:30|21140.22|21140.22|21140.22|21140.22|21140.22|21140.22|21140.22|21140.22|0
1649329300000|2022-04-07 11:01:40|21140.27|21140.27|21140.11|21140.11|21140.27|21140.27|21140.11|21140.11|0
1649329310000|2022-04-07 11:01:50|21139.96|21139.96|21139.97|21139.97|21140.19|21140.19|21139.96|21139.96|0
1649329320000|2022-04-07 11:02:00|21139.98|21139.98|21139.87|21139.87|21139.98|21139.98|21139.42|21139.42|0
1649329330000|2022-04-07 11:02:10|21139.83|21139.83|21139.68|21139.68|21139.83|21139.83|21139.68|21139.68|0
1649329340000|2022-04-07 11:02:20|21139.75|21139.75|21140.29|21140.29|21140.39|21140.39|21139.75|21139.75|0
1649329350000|2022-04-07 11:02:30|21140.36|21140.36|21140.99|21140.99|21140.99|21140.99|21140.36|21140.36|0
1649329360000|2022-04-07 11:02:40|21140.9|21140.9|21137.16|21137.16|21141|21141|21137.16|21137.16|0
1649329370000|2022-04-07 11:02:50|21137|21137|21136.66|21136.66|21137.08|21137.08|21136.66|21136.66|0
1649329380000|2022-04-07 11:03:00|21136.73|21136.73|21135.75|21135.75|21136.74|21136.74|21135.64|21135.64|0
1649329390000|2022-04-07 11:03:10|21135.55|21135.55|21135.77|21135.77|21135.87|21135.87|21135.45|21135.45|0
1649329400000|2022-04-07 11:03:20|21135.81|21135.81|21135.12|21135.12|21135.81|21135.81|21135.12|21135.12|0
1649329410000|2022-04-07 11:03:30|21135.19|21135.19|21135.21|21135.21|21135.26|21135.26|21134.86|21134.86|0
1649329420000|2022-04-07 11:03:40|21134.95|21134.95|21134.42|21134.42|21134.95|21134.95|21134.42|21134.42|0
1649329430000|2022-04-07 11:03:50|21134.34|21134.34|21134.24|21134.24|21134.34|21134.34|21134.24|21134.24|0
1649329440000|2022-04-07 11:04:00|21134.31|21134.31|21134.25|21134.25|21134.31|21134.31|21134.08|21134.08|0
1649329450000|2022-04-07 11:04:10|21134.23|21134.23|21134.37|21134.37|21134.37|21134.37|21134.1|21134.1|0
1649329460000|2022-04-07 11:04:20|21134.25|21134.25|21134.17|21134.17|21134.25|21134.25|21133.89|21133.89|0
1649329470000|2022-04-07 11:04:30|21134.26|21134.26|21133.97|21133.97|21134.4|21134.4|21133.97|21133.97|0
1649329480000|2022-04-07 11:04:40|21133.84|21133.84|21133.93|21133.93|21134.11|21134.11|21133.84|21133.84|0
1649329490000|2022-04-07 11:04:50|21134.04|21134.04|21134.61|21134.61|21134.61|21134.61|21133.98|21133.98|0
1649329500000|2022-04-07 11:05:00|21134.64|21134.64|21135|21135|21135.04|21135.04|21134.64|21134.64|0
1649329510000|2022-04-07 11:05:10|21135.15|21135.15|21135.34|21135.34|21135.41|21135.41|21135.15|21135.15|0
1649329520000|2022-04-07 11:05:20|21135.41|21135.41|21135.23|21135.23|21135.41|21135.41|21135.2|21135.2|0
1649329530000|2022-04-07 11:05:30|21134.93|21134.93|21134.73|21134.73|21134.96|21134.96|21134.73|21134.73|0
1649329540000|2022-04-07 11:05:40|21134.84|21134.84|21133.28|21133.28|21134.84|21134.84|21133.28|21133.28|0
1649329550000|2022-04-07 11:05:50|21133.31|21133.31|21133.31|21133.31|21133.47|21133.47|21133.2|21133.2|0
1649329560000|2022-04-07 11:06:00|21133.39|21133.39|21133.3|21133.3|21133.4|21133.4|21133.04|21133.04|0
1649329570000|2022-04-07 11:06:10|21133.25|21133.25|21132.95|21132.95|21133.4|21133.4|21132.95|21132.95|0
1649329580000|2022-04-07 11:06:20|21133.15|21133.15|21133.04|21133.04|21133.67|21133.67|21133.04|21133.04|0
1649329590000|2022-04-07 11:06:30|21133.07|21133.07|21132.45|21132.45|21133.07|21133.07|21132.45|21132.45|0
1649329600000|2022-04-07 11:06:40|21132.5|21132.5|21131.88|21131.88|21132.5|21132.5|21131.78|21131.78|0
1649329610000|2022-04-07 11:06:50|21132.09|21132.09|21132.3|21132.3|21132.4|21132.4|21132.09|21132.09|0
1649329620000|2022-04-07 11:07:00|21132.23|21132.23|21131.86|21131.86|21132.29|21132.29|21131.86|21131.86|0
1649329630000|2022-04-07 11:07:10|21131.89|21131.89|21131.78|21131.78|21132|21132|21131.78|21131.78|0
1649329640000|2022-04-07 11:07:20|21131.84|21131.84|21131.15|21131.15|21131.84|21131.84|21131.15|21131.15|0
1649329650000|2022-04-07 11:07:30|21131.23|21131.23|21130.99|21130.99|21131.42|21131.42|21130.97|21130.97|0
1649329660000|2022-04-07 11:07:40|21131.1|21131.1|21135.55|21135.55|21135.55|21135.55|21131.04|21131.04|0
1649329670000|2022-04-07 11:07:50|21137.76|21137.76|21153.26|21153.26|21153.6|21153.6|21137.76|21137.76|0
1649329680000|2022-04-07 11:08:00|21153.25|21153.25|21155.21|21155.21|21155.37|21155.37|21153.2|21153.2|0
1649329690000|2022-04-07 11:08:10|21155.49|21155.49|21193.85|21193.85|21194.25|21194.25|21155.49|21155.49|0
1649329700000|2022-04-07 11:08:20|21193.96|21193.96|21202.32|21202.32|21202.32|21202.32|21193.94|21193.94|0
1649329710000|2022-04-07 11:08:30|21202.88|21202.88|21226.68|21226.68|21227.06|21227.06|21202.88|21202.88|0
1649329720000|2022-04-07 11:08:40|21226.38|21226.38|21229.49|21229.49|21230.05|21230.05|21225.93|21225.93|0
1649329730000|2022-04-07 11:08:50|21230.18|21230.18|21226.34|21226.34|21232.66|21232.66|21226.01|21226.01|0
1649329740000|2022-04-07 11:09:00|21226.29|21226.29|21218.46|21218.46|21230.04|21230.04|21218.46|21218.46|0
1649329750000|2022-04-07 11:09:10|21217.83|21217.83|21213.28|21213.28|21217.83|21217.83|21213.28|21213.28|0
1649329760000|2022-04-07 11:09:20|21213|21213|21200.49|21200.49|21213|21213|21200.16|21200.16|0
1649329770000|2022-04-07 11:09:30|21200.36|21200.36|21199.59|21199.59|21200.76|21200.76|21199.33|21199.33|0
1649329780000|2022-04-07 11:09:40|21199.44|21199.44|21187.85|21187.85|21199.57|21199.57|21176.15|21176.15|0
1649329790000|2022-04-07 11:09:50|21188.43|21188.43|21187.52|21187.52|21188.71|21188.71|21186.39|21186.39|0
1649329800000|2022-04-07 11:10:00|21187.53|21187.53|21184.34|21184.34|21187.85|21187.85|21184.3|21184.3|0
1649329810000|2022-04-07 11:10:10|21184.35|21184.35|21179.15|21179.15|21184.59|21184.59|21179|21179|0
1649329820000|2022-04-07 11:10:20|21179.36|21179.36|21171.66|21171.66|21179.36|21179.36|21171.66|21171.66|0
1649329830000|2022-04-07 11:10:30|21171.44|21171.44|21170.51|21170.51|21171.58|21171.58|21170.51|21170.51|0
1649329840000|2022-04-07 11:10:40|21170.66|21170.66|21166.15|21166.15|21170.66|21170.66|21166.15|21166.15|0
1649329850000|2022-04-07 11:10:50|21166|21166|21163.07|21163.07|21166.04|21166.04|21163.07|21163.07|0
1649329860000|2022-04-07 11:11:00|21162.97|21162.97|21160.91|21160.91|21162.97|21162.97|21160.65|21160.65|0
1649329870000|2022-04-07 11:11:10|21160.99|21160.99|21159.57|21159.57|21161.32|21161.32|21159.57|21159.57|0
1649329880000|2022-04-07 11:11:20|21159.51|21159.51|21158.13|21158.13|21159.51|21159.51|21158.13|21158.13|0
1649329890000|2022-04-07 11:11:30|21158.08|21158.08|21153.69|21153.69|21158.08|21158.08|21153.64|21153.64|0
1649329900000|2022-04-07 11:11:40|21153.83|21153.83|21154.87|21154.87|21155.24|21155.24|21153.83|21153.83|0
1649329910000|2022-04-07 11:11:50|21155.04|21155.04|21157.12|21157.12|21157.41|21157.41|21154.88|21154.88|0
1649329920000|2022-04-07 11:12:00|21157.34|21157.34|21159.76|21159.76|21159.76|21159.76|21157.34|21157.34|0
1649329930000|2022-04-07 11:12:10|21159.71|21159.71|21160.3|21160.3|21160.46|21160.46|21159.68|21159.68|0
1649329940000|2022-04-07 11:12:20|21160.66|21160.66|21160.68|21160.68|21160.81|21160.81|21160.47|21160.47|0
1649329950000|2022-04-07 11:12:30|21160.6|21160.6|21159.52|21159.52|21160.6|21160.6|21159.43|21159.43|0
1649329960000|2022-04-07 11:12:40|21159.6|21159.6|21159.85|21159.85|21159.85|21159.85|21159.27|21159.27|0
1649329970000|2022-04-07 11:12:50|21159.75|21159.75|21159.98|21159.98|21159.98|21159.98|21159.75|21159.75|0
1649329980000|2022-04-07 11:13:00|21160.15|21160.15|21158.94|21158.94|21160.15|21160.15|21158.94|21158.94|0
1649329990000|2022-04-07 11:13:10|21159.02|21159.02|21159.17|21159.17|21159.4|21159.4|21159.02|21159.02|0
1649330000000|2022-04-07 11:13:20|21159.04|21159.04|21159.05|21159.05|21159.26|21159.26|21159.04|21159.04|0
1649330010000|2022-04-07 11:13:30|21159.14|21159.14|21154.77|21154.77|21159.14|21159.14|21154.77|21154.77|0
1649330020000|2022-04-07 11:13:40|21154.74|21154.74|21154.98|21154.98|21154.98|21154.98|21154.52|21154.52|0
1649330030000|2022-04-07 11:13:50|21154.82|21154.82|21154.73|21154.73|21154.9|21154.9|21154.73|21154.73|0
1649330040000|2022-04-07 11:14:00|21154.43|21154.43|21154.28|21154.28|21154.43|21154.43|21154.01|21154.01|0
1649330050000|2022-04-07 11:14:10|21154.19|21154.19|21151.65|21151.65|21154.19|21154.19|21151.65|21151.65|0
1649330060000|2022-04-07 11:14:20|21151.58|21151.58|21150.93|21150.93|21151.73|21151.73|21150.79|21150.79|0
1649330070000|2022-04-07 11:14:30|21150.6|21150.6|21150.21|21150.21|21150.76|21150.76|21150.21|21150.21|0
1649330080000|2022-04-07 11:14:40|21150.14|21150.14|21151.02|21151.02|21151.02|21151.02|21149.8|21149.8|0
1649330090000|2022-04-07 11:14:50|21150.93|21150.93|21150.77|21150.77|21151.28|21151.28|21150.77|21150.77|0
1649330100000|2022-04-07 11:15:00|21150.48|21150.48|21150.28|21150.28|21150.48|21150.48|21150.1|21150.1|0
1649330110000|2022-04-07 11:15:10|21150.33|21150.33|21150.28|21150.28|21150.46|21150.46|21150.05|21150.05|0
1649330120000|2022-04-07 11:15:20|21150.34|21150.34|21149.6|21149.6|21150.34|21150.34|21149.6|21149.6|0
1649330130000|2022-04-07 11:15:30|21149.73|21149.73|21149.12|21149.12|21149.93|21149.93|21149.12|21149.12|0
1649330140000|2022-04-07 11:15:40|21148.7|21148.7|21148.04|21148.04|21148.7|21148.7|21148.04|21148.04|0
1649330150000|2022-04-07 11:15:50|21147.86|21147.86|21148.21|21148.21|21148.33|21148.33|21147.81|21147.81|0
1649330160000|2022-04-07 11:16:00|21148.38|21148.38|21148.43|21148.43|21148.43|21148.43|21148.32|21148.32|0
1649330170000|2022-04-07 11:16:10|21148.35|21148.35|21148.09|21148.09|21148.35|21148.35|21147.96|21147.96|0
1649330180000|2022-04-07 11:16:20|21148.04|21148.04|21147.92|21147.92|21148.04|21148.04|21147.83|21147.83|0
1649330190000|2022-04-07 11:16:30|21147.86|21147.86|21147.56|21147.56|21147.86|21147.86|21147.5|21147.5|0
1649330200000|2022-04-07 11:16:40|21147.45|21147.45|21147.4|21147.4|21147.53|21147.53|21147.4|21147.4|0
1649330210000|2022-04-07 11:16:50|21147.48|21147.48|21147.29|21147.29|21147.48|21147.48|21147.27|21147.27|0
1649330220000|2022-04-07 11:17:00|21147.23|21147.23|21142.58|21142.58|21147.23|21147.23|21142.58|21142.58|0
1649330230000|2022-04-07 11:17:10|21142.62|21142.62|21142.83|21142.83|21142.83|21142.83|21142.62|21142.62|0
1649330240000|2022-04-07 11:17:20|21142.91|21142.91|21142.84|21142.84|21142.92|21142.92|21142.79|21142.79|0
1649330250000|2022-04-07 11:17:30|21142.77|21142.77|21142.71|21142.71|21142.77|21142.77|21142.57|21142.57|0
1649330260000|2022-04-07 11:17:40|21142.62|21142.62|21142.6|21142.6|21142.66|21142.66|21142.6|21142.6|0
1649330270000|2022-04-07 11:17:50|21142.66|21142.66|21142.53|21142.53|21142.67|21142.67|21142.53|21142.53|0
1649330280000|2022-04-07 11:18:00|21142.32|21142.32|21142.16|21142.16|21142.41|21142.41|21142.13|21142.13|0
1649330290000|2022-04-07 11:18:10|21142.22|21142.22|21141.55|21141.55|21142.28|21142.28|21141.55|21141.55|0
1649330300000|2022-04-07 11:18:20|21141.63|21141.63|21141.68|21141.68|21141.68|21141.68|21141.63|21141.63|0
1649330310000|2022-04-07 11:18:30|21141.52|21141.52|21141.54|21141.54|21141.74|21141.74|21141.52|21141.52|0
1649330320000|2022-04-07 11:18:40|21141.65|21141.65|21141.28|21141.28|21141.65|21141.65|21141.2|21141.2|0
1649330330000|2022-04-07 11:18:50|21141.27|21141.27|21140|21140|21141.27|21141.27|21140|21140|0
1649330340000|2022-04-07 11:19:00|21140.07|21140.07|21139.76|21139.76|21140.13|21140.13|21139.68|21139.68|0
1649330350000|2022-04-07 11:19:10|21139.7|21139.7|21139.1|21139.1|21139.7|21139.7|21139.1|21139.1|0
1649330360000|2022-04-07 11:19:20|21138.88|21138.88|21138.71|21138.71|21138.89|21138.89|21138.45|21138.45|0
1649330370000|2022-04-07 11:19:30|21138.77|21138.77|21138.4|21138.4|21138.77|21138.77|21138.32|21138.32|0
1649330380000|2022-04-07 11:19:40|21138.34|21138.34|21138.58|21138.58|21138.69|21138.69|21138.34|21138.34|0
1649330390000|2022-04-07 11:19:50|21138.81|21138.81|21139.41|21139.41|21139.41|21139.41|21138.6|21138.6|0
1649330400000|2022-04-07 11:20:00|21139.3|21139.3|21139.59|21139.59|21139.59|21139.59|21139.3|21139.3|0
1649330410000|2022-04-07 11:20:10|21139.86|21139.86|21138.61|21138.61|21139.86|21139.86|21138.61|21138.61|0
1649330420000|2022-04-07 11:20:20|21138.36|21138.36|21138.53|21138.53|21138.57|21138.57|21138.02|21138.02|0
1649330430000|2022-04-07 11:20:30|21138.71|21138.71|21138.96|21138.96|21138.98|21138.98|21138.71|21138.71|0
1649330440000|2022-04-07 11:20:40|21138.87|21138.87|21138.33|21138.33|21138.87|21138.87|21138.33|21138.33|0
1649330450000|2022-04-07 11:20:50|21138.19|21138.19|21137.98|21137.98|21138.19|21138.19|21137.76|21137.76|0
1649330460000|2022-04-07 11:21:00|21137.93|21137.93|21137.85|21137.85|21138|21138|21137.79|21137.79|0
1649330470000|2022-04-07 11:21:10|21137.81|21137.81|21136.82|21136.82|21137.81|21137.81|21136.63|21136.63|0
1649330480000|2022-04-07 11:21:20|21136.85|21136.85|21136.41|21136.41|21136.95|21136.95|21136.37|21136.37|0
1649330490000|2022-04-07 11:21:30|21136.33|21136.33|21136.19|21136.19|21136.33|21136.33|21136.19|21136.19|0
1649330500000|2022-04-07 11:21:40|21136.23|21136.23|21136.06|21136.06|21136.31|21136.31|21136.06|21136.06|0
1649330510000|2022-04-07 11:21:50|21136.11|21136.11|21136.19|21136.19|21136.19|21136.19|21136.03|21136.03|0
1649330520000|2022-04-07 11:22:00|21136.1|21136.1|21135.18|21135.18|21136.1|21136.1|21135.18|21135.18|0
1649330530000|2022-04-07 11:22:10|21135.22|21135.22|21135.48|21135.48|21135.48|21135.48|21135.22|21135.22|0
1649330540000|2022-04-07 11:22:20|21135.6|21135.6|21136.22|21136.22|21136.22|21136.22|21135.45|21135.45|0
1649330550000|2022-04-07 11:22:30|21136.19|21136.19|21136.31|21136.31|21136.31|21136.31|21136.04|21136.04|0
1649330560000|2022-04-07 11:22:40|21136.38|21136.38|21136.92|21136.92|21136.92|21136.92|21136.17|21136.17|0
1649330570000|2022-04-07 11:22:50|21136.86|21136.86|21136.26|21136.26|21136.86|21136.86|21136.26|21136.26|0
1649330580000|2022-04-07 11:23:00|21136.13|21136.13|21136.22|21136.22|21136.45|21136.45|21136.08|21136.08|0
1649330590000|2022-04-07 11:23:10|21136.14|21136.14|21136.42|21136.42|21136.42|21136.42|21135.99|21135.99|0
1649330600000|2022-04-07 11:23:20|21136.33|21136.33|21136.31|21136.31|21136.33|21136.33|21136.1|21136.1|0
1649330610000|2022-04-07 11:23:30|21136.59|21136.59|21136.19|21136.19|21136.59|21136.59|21136.1|21136.1|0
1649330620000|2022-04-07 11:23:40|21136.13|21136.13|21136.45|21136.45|21136.46|21136.46|21136.1|21136.1|0
1649330630000|2022-04-07 11:23:50|21136.55|21136.55|21136.07|21136.07|21136.55|21136.55|21136.07|21136.07|0
1649330640000|2022-04-07 11:24:00|21136.01|21136.01|21134.44|21134.44|21136.01|21136.01|21134.44|21134.44|0
1649330650000|2022-04-07 11:24:10|21134.23|21134.23|21134.22|21134.22|21134.28|21134.28|21134.22|21134.22|0
1649330660000|2022-04-07 11:24:20|21134.42|21134.42|21134.25|21134.25|21134.42|21134.42|21133.97|21133.97|0
1649330670000|2022-04-07 11:24:30|21134.14|21134.14|21133.79|21133.79|21134.46|21134.46|21133.79|21133.79|0
1649330680000|2022-04-07 11:24:40|21133.7|21133.7|21133.5|21133.5|21133.7|21133.7|21133.46|21133.46|0
1649330690000|2022-04-07 11:24:50|21133.76|21133.76|21133.17|21133.17|21133.76|21133.76|21133.17|21133.17|0
1649330700000|2022-04-07 11:25:00|21132.82|21132.82|21132.86|21132.86|21133.14|21133.14|21132.53|21132.53|0
1649330710000|2022-04-07 11:25:10|21132.93|21132.93|21132.44|21132.44|21132.93|21132.93|21132.44|21132.44|0
1649330720000|2022-04-07 11:25:20|21132.45|21132.45|21132.57|21132.57|21132.57|21132.57|21132.41|21132.41|0
1649330730000|2022-04-07 11:25:30|21132.51|21132.51|21132.37|21132.37|21132.73|21132.73|21132.25|21132.25|0
1649330740000|2022-04-07 11:25:40|21132.41|21132.41|21131.02|21131.02|21132.58|21132.58|21131.02|21131.02|0
1649330750000|2022-04-07 11:25:50|21130.92|21130.92|21130.48|21130.48|21130.92|21130.92|21130.37|21130.37|0
1649330760000|2022-04-07 11:26:00|21130.43|21130.43|21129.83|21129.83|21130.6|21130.6|21129.83|21129.83|0
1649330770000|2022-04-07 11:26:10|21129.99|21129.99|21127.57|21127.57|21129.99|21129.99|21127.57|21127.57|0
1649330780000|2022-04-07 11:26:20|21127.32|21127.32|21126.87|21126.87|21127.49|21127.49|21126.87|21126.87|0
1649330790000|2022-04-07 11:26:30|21126.8|21126.8|21126.66|21126.66|21126.89|21126.89|21126.66|21126.66|0
1649330800000|2022-04-07 11:26:40|21126.48|21126.48|21126.12|21126.12|21126.48|21126.48|21126.01|21126.01|0
1649330810000|2022-04-07 11:26:50|21126|21126|21125.89|21125.89|21126|21126|21125.69|21125.69|0
1649330820000|2022-04-07 11:27:00|21125.71|21125.71|21126.43|21126.43|21126.77|21126.77|21125.38|21125.38|0
1649330830000|2022-04-07 11:27:10|21126.18|21126.18|21125.69|21125.69|21126.24|21126.24|21125.69|21125.69|0
1649330840000|2022-04-07 11:27:20|21125.89|21125.89|21125.79|21125.79|21125.97|21125.97|21125.78|21125.78|0
1649330850000|2022-04-07 11:27:30|21125.93|21125.93|21125.66|21125.66|21125.96|21125.96|21125.54|21125.54|0
1649330860000|2022-04-07 11:27:40|21125.59|21125.59|21125.63|21125.63|21125.63|21125.63|21125.59|21125.59|0
1649330870000|2022-04-07 11:27:50|21125.48|21125.48|21125.3|21125.3|21125.48|21125.48|21125.27|21125.27|0
1649330880000|2022-04-07 11:28:00|21125.35|21125.35|21125.6|21125.6|21125.61|21125.61|21125.24|21125.24|0
1649330900000|2022-04-07 11:28:20|21125.39|21125.39|21125.22|21125.22|21125.58|21125.58|21125.22|21125.22|0
1649330910000|2022-04-07 11:28:30|21125.11|21125.11|21125.34|21125.34|21125.34|21125.34|21125.11|21125.11|0
1649330920000|2022-04-07 11:28:40|21125.26|21125.26|21124.96|21124.96|21125.26|21125.26|21124.92|21124.92|0
1649330930000|2022-04-07 11:28:50|21125.01|21125.01|21124.46|21124.46|21125.01|21125.01|21124.46|21124.46|0
1649330940000|2022-04-07 11:29:00|21124.52|21124.52|21123.42|21123.42|21124.52|21124.52|21123.32|21123.32|0
1649330950000|2022-04-07 11:29:10|21123.38|21123.38|21122.56|21122.56|21123.38|21123.38|21122.52|21122.52|0
1649330960000|2022-04-07 11:29:20|21122.47|21122.47|21122.68|21122.68|21122.76|21122.76|21122.42|21122.42|0
1649330970000|2022-04-07 11:29:30|21122.72|21122.72|21122.92|21122.92|21123.02|21123.02|21122.72|21122.72|0
1649330980000|2022-04-07 11:29:40|21123.08|21123.08|21123.04|21123.04|21123.18|21123.18|21123.04|21123.04|0
1649330990000|2022-04-07 11:29:50|21122.96|21122.96|21122.92|21122.92|21123.03|21123.03|21122.92|21122.92|0
1649331000000|2022-04-07 11:30:00|21122.86|21122.86|21121.93|21121.93|21122.86|21122.86|21121.93|21121.93|0
1649331010000|2022-04-07 11:30:10|21122.01|21122.01|21121.61|21121.61|21122.01|21122.01|21121.2|21121.2|0
1649331020000|2022-04-07 11:30:20|21121.52|21121.52|21121.66|21121.66|21121.84|21121.84|21121.52|21121.52|0
1649331030000|2022-04-07 11:30:30|21121.62|21121.62|21121.86|21121.86|21121.86|21121.86|21121.55|21121.55|0
1649331040000|2022-04-07 11:30:40|21121.73|21121.73|21121.83|21121.83|21121.93|21121.93|21121.73|21121.73|0
1649331050000|2022-04-07 11:30:50|21121.7|21121.7|21121.33|21121.33|21121.99|21121.99|21121.31|21121.31|0
1649331060000|2022-04-07 11:31:00|21121.28|21121.28|21121.24|21121.24|21121.29|21121.29|21121.1|21121.1|0
1649331070000|2022-04-07 11:31:10|21121.18|21121.18|21120.77|21120.77|21121.27|21121.27|21120.77|21120.77|0
1649331080000|2022-04-07 11:31:20|21120.74|21120.74|21120.59|21120.59|21120.74|21120.74|21120.53|21120.53|0
1649331090000|2022-04-07 11:31:30|21120.48|21120.48|21120.28|21120.28|21120.55|21120.55|21120.28|21120.28|0
1649331100000|2022-04-07 11:31:40|21120.33|21120.33|21120.68|21120.68|21120.68|21120.68|21120.18|21120.18|0
1649331110000|2022-04-07 11:31:50|21120.78|21120.78|21121.12|21121.12|21121.12|21121.12|21120.73|21120.73|0
1649331120000|2022-04-07 11:32:00|21121.23|21121.23|21120.92|21120.92|21121.23|21121.23|21120.81|21120.81|0
1649331130000|2022-04-07 11:32:10|21121.05|21121.05|21121.3|21121.3|21121.3|21121.3|21121.05|21121.05|0
1649331140000|2022-04-07 11:32:20|21121.41|21121.41|21121.43|21121.43|21121.43|21121.43|21121.41|21121.41|0
1649331150000|2022-04-07 11:32:30|21121.28|21121.28|21121.94|21121.94|21122.44|21122.44|21121.28|21121.28|0
1649331160000|2022-04-07 11:32:40|21121.76|21121.76|21122.12|21122.12|21122.21|21122.21|21121.7|21121.7|0
1649331170000|2022-04-07 11:32:50|21122.01|21122.01|21122.03|21122.03|21122.29|21122.29|21122.01|21122.01|0
1649331180000|2022-04-07 11:33:00|21122.09|21122.09|21121.34|21121.34|21122.09|21122.09|21121.3|21121.3|0
1649331190000|2022-04-07 11:33:10|21121.41|21121.41|21121.11|21121.11|21121.52|21121.52|21121.07|21121.07|0
1649331200000|2022-04-07 11:33:20|21121.06|21121.06|21118.86|21118.86|21121.84|21121.84|21118.83|21118.83|0
1649331210000|2022-04-07 11:33:30|21118.94|21118.94|21117.93|21117.93|21118.94|21118.94|21117.93|21117.93|0
1649331220000|2022-04-07 11:33:40|21117.85|21117.85|21117.83|21117.83|21117.85|21117.85|21117.77|21117.77|0
1649331230000|2022-04-07 11:33:50|21117.74|21117.74|21118.19|21118.19|21118.27|21118.27|21117.6|21117.6|0
1649331240000|2022-04-07 11:34:00|21117.81|21117.81|21114.23|21114.23|21117.89|21117.89|21114.23|21114.23|0
1649331250000|2022-04-07 11:34:10|21113.6|21113.6|21110.06|21110.06|21113.6|21113.6|21109.97|21109.97|0
1649331260000|2022-04-07 11:34:20|21110.03|21110.03|21109.54|21109.54|21110.11|21110.11|21109.54|21109.54|0
1649331270000|2022-04-07 11:34:30|21109.58|21109.58|21109.12|21109.12|21109.58|21109.58|21109.12|21109.12|0
1649331280000|2022-04-07 11:34:40|21109.17|21109.17|21108.76|21108.76|21109.22|21109.22|21108.76|21108.76|0
1649331290000|2022-04-07 11:34:50|21108.75|21108.75|21109.35|21109.35|21109.35|21109.35|21108.75|21108.75|0
1649331300000|2022-04-07 11:35:00|21109.44|21109.44|21109.5|21109.5|21109.57|21109.57|21109.11|21109.11|0
1649331310000|2022-04-07 11:35:10|21109.33|21109.33|21108.87|21108.87|21109.33|21109.33|21108.81|21108.81|0
1649331320000|2022-04-07 11:35:20|21108.75|21108.75|21109.38|21109.38|21109.38|21109.38|21108.68|21108.68|0
1649331330000|2022-04-07 11:35:30|21109.31|21109.31|21109.38|21109.38|21109.38|21109.38|21109.24|21109.24|0
1649331340000|2022-04-07 11:35:40|21109.46|21109.46|21109.26|21109.26|21109.53|21109.53|21109.17|21109.17|0
1649331350000|2022-04-07 11:35:50|21109.21|21109.21|21109.36|21109.36|21109.36|21109.36|21109.15|21109.15|0
1649331360000|2022-04-07 11:36:00|21109.19|21109.19|21109.13|21109.13|21109.3|21109.3|21109.03|21109.03|0
1649331370000|2022-04-07 11:36:10|21109.05|21109.05|21109.59|21109.59|21109.65|21109.65|21109.05|21109.05|0
1649331380000|2022-04-07 11:36:20|21109.51|21109.51|21110.38|21110.38|21110.42|21110.42|21109.51|21109.51|0
1649331390000|2022-04-07 11:36:30|21110.32|21110.32|21110.16|21110.16|21110.33|21110.33|21110.15|21110.15|0
1649331400000|2022-04-07 11:36:40|21110.13|21110.13|21110.16|21110.16|21110.16|21110.16|21110.02|21110.02|0
1649331410000|2022-04-07 11:36:50|21110.5|21110.5|21110.88|21110.88|21110.88|21110.88|21110.5|21110.5|0
1649331420000|2022-04-07 11:37:00|21111.03|21111.03|21111.05|21111.05|21111.26|21111.26|21111.03|21111.03|0
1649331430000|2022-04-07 11:37:10|21111.12|21111.12|21111.24|21111.24|21111.32|21111.32|21111.12|21111.12|0
1649331440000|2022-04-07 11:37:20|21111.27|21111.27|21112.67|21112.67|21112.67|21112.67|21111.27|21111.27|0
1649331450000|2022-04-07 11:37:30|21112.69|21112.69|21113.36|21113.36|21113.36|21113.36|21112.69|21112.69|0
1649331460000|2022-04-07 11:37:40|21113.28|21113.28|21113.27|21113.27|21113.32|21113.32|21112.94|21112.94|0
1649331470000|2022-04-07 11:37:50|21113.3|21113.3|21113.33|21113.33|21113.49|21113.49|21113.23|21113.23|0
1649331480000|2022-04-07 11:38:00|21113.43|21113.43|21114.65|21114.65|21114.65|21114.65|21113.43|21113.43|0
1649331490000|2022-04-07 11:38:10|21114.55|21114.55|21115.43|21115.43|21115.43|21115.43|21114.5|21114.5|0
1649331500000|2022-04-07 11:38:20|21115.5|21115.5|21116.27|21116.27|21116.27|21116.27|21115.5|21115.5|0
1649331510000|2022-04-07 11:38:30|21116.35|21116.35|21116.95|21116.95|21116.95|21116.95|21116.27|21116.27|0
1649331520000|2022-04-07 11:38:40|21117.09|21117.09|21117.16|21117.16|21117.16|21117.16|21117.04|21117.04|0
1649331530000|2022-04-07 11:38:50|21117.27|21117.27|21117.91|21117.91|21117.98|21117.98|21117.22|21117.22|0
1649331540000|2022-04-07 11:39:00|21118|21118|21118.77|21118.77|21118.77|21118.77|21117.97|21117.97|0
1649331550000|2022-04-07 11:39:10|21118.87|21118.87|21118.69|21118.69|21118.88|21118.88|21118.49|21118.49|0
1649331560000|2022-04-07 11:39:20|21118.72|21118.72|21118.95|21118.95|21119|21119|21118.72|21118.72|0
1649331570000|2022-04-07 11:39:30|21119.01|21119.01|21119.04|21119.04|21119.04|21119.04|21118.97|21118.97|0
1649331580000|2022-04-07 11:39:40|21118.97|21118.97|21119.07|21119.07|21119.27|21119.27|21118.91|21118.91|0
1649331590000|2022-04-07 11:39:50|21118.96|21118.96|21118.7|21118.7|21118.96|21118.96|21118.7|21118.7|0
1649331600000|2022-04-07 11:40:00|21118.67|21118.67|21119.01|21119.01|21119.05|21119.05|21118.67|21118.67|0
1649331620000|2022-04-07 11:40:20|21118.9|21118.9|21118.99|21118.99|21119.43|21119.43|21118.86|21118.86|0
1649331630000|2022-04-07 11:40:30|21118.95|21118.95|21119|21119|21119|21119|21118.95|21118.95|0
1649331640000|2022-04-07 11:40:40|21119.04|21119.04|21118.98|21118.98|21119.04|21119.04|21118.98|21118.98|0
1649331650000|2022-04-07 11:40:50|21119.11|21119.11|21118.6|21118.6|21119.31|21119.31|21118.44|21118.44|0
1649331660000|2022-04-07 11:41:00|21118.64|21118.64|21119.2|21119.2|21119.25|21119.25|21118.57|21118.57|0
1649331670000|2022-04-07 11:41:10|21119.22|21119.22|21119.09|21119.09|21119.27|21119.27|21119.09|21119.09|0
1649331680000|2022-04-07 11:41:20|21119.03|21119.03|21119.05|21119.05|21119.05|21119.05|21118.91|21118.91|0
1649331690000|2022-04-07 11:41:30|21119.11|21119.11|21122.19|21122.19|21122.33|21122.33|21119.11|21119.11|0
1649331700000|2022-04-07 11:41:40|21122.24|21122.24|21122.29|21122.29|21122.32|21122.32|21122.09|21122.09|0
1649331710000|2022-04-07 11:41:50|21122.44|21122.44|21122.3|21122.3|21122.44|21122.44|21122.28|21122.28|0
1649331720000|2022-04-07 11:42:00|21122.41|21122.41|21122.68|21122.68|21122.74|21122.74|21122.32|21122.32|0
1649331730000|2022-04-07 11:42:10|21122.6|21122.6|21122.67|21122.67|21122.79|21122.79|21122.5|21122.5|0
1649331740000|2022-04-07 11:42:20|21122.59|21122.59|21122.5|21122.5|21122.66|21122.66|21122.43|21122.43|0
1649331750000|2022-04-07 11:42:30|21122.56|21122.56|21122.63|21122.63|21122.63|21122.63|21122.56|21122.56|0
1649331770000|2022-04-07 11:42:50|21122.7|21122.7|21122.65|21122.65|21122.83|21122.83|21122.64|21122.64|0
1649331780000|2022-04-07 11:43:00|21122.6|21122.6|21122.26|21122.26|21122.65|21122.65|21122|21122|0
1649331790000|2022-04-07 11:43:10|21122.15|21122.15|21122.25|21122.25|21122.25|21122.25|21122.09|21122.09|0
1649331800000|2022-04-07 11:43:20|21122.39|21122.39|21122.44|21122.44|21122.53|21122.53|21122.39|21122.39|0
1649331810000|2022-04-07 11:43:30|21122.26|21122.26|21122.34|21122.34|21122.4|21122.4|21122.17|21122.17|0
1649331820000|2022-04-07 11:43:40|21122.26|21122.26|21121.84|21121.84|21122.46|21122.46|21121.84|21121.84|0
1649331830000|2022-04-07 11:43:50|21121.74|21121.74|21121.7|21121.7|21121.74|21121.74|21121.44|21121.44|0
1649331840000|2022-04-07 11:44:00|21121.77|21121.77|21122.23|21122.23|21122.23|21122.23|21121.77|21121.77|0
1649331850000|2022-04-07 11:44:10|21122.3|21122.3|21122.01|21122.01|21122.3|21122.3|21122.01|21122.01|0
1649331860000|2022-04-07 11:44:20|21121.92|21121.92|21122.1|21122.1|21122.1|21122.1|21121.92|21121.92|0
1649331870000|2022-04-07 11:44:30|21122.18|21122.18|21122.32|21122.32|21122.68|21122.68|21122.18|21122.18|0
1649331880000|2022-04-07 11:44:40|21122.2|21122.2|21122.47|21122.47|21122.52|21122.52|21122.2|21122.2|0
1649331890000|2022-04-07 11:44:50|21122.36|21122.36|21122.23|21122.23|21122.47|21122.47|21122.23|21122.23|0
1649331900000|2022-04-07 11:45:00|21122.18|21122.18|21122.2|21122.2|21122.51|21122.51|21122.13|21122.13|0
1649331910000|2022-04-07 11:45:10|21122.38|21122.38|21122.31|21122.31|21122.47|21122.47|21122.07|21122.07|0
1649331920000|2022-04-07 11:45:20|21122.36|21122.36|21122.52|21122.52|21122.57|21122.57|21122.34|21122.34|0
1649331930000|2022-04-07 11:45:30|21122.22|21122.22|21122.17|21122.17|21122.26|21122.26|21122.16|21122.16|0
1649331940000|2022-04-07 11:45:40|21122.21|21122.21|21122.08|21122.08|21122.25|21122.25|21122.01|21122.01|0
1649331950000|2022-04-07 11:45:50|21122.24|21122.24|21122|21122|21122.43|21122.43|21122|21122|0
1649331960000|2022-04-07 11:46:00|21122.11|21122.11|21121.38|21121.38|21122.16|21122.16|21121.33|21121.33|0
1649331970000|2022-04-07 11:46:10|21121.49|21121.49|21121.31|21121.31|21121.57|21121.57|21121.26|21121.26|0
1649331980000|2022-04-07 11:46:20|21121.05|21121.05|21121.12|21121.12|21121.12|21121.12|21120.99|21120.99|0
1649331990000|2022-04-07 11:46:30|21121.17|21121.17|21120.85|21120.85|21121.17|21121.17|21120.85|21120.85|0
1649332000000|2022-04-07 11:46:40|21121.13|21121.13|21121.22|21121.22|21121.22|21121.22|21121.04|21121.04|0
1649332010000|2022-04-07 11:46:50|21121.35|21121.35|21121.12|21121.12|21121.5|21121.5|21121.04|21121.04|0
1649332020000|2022-04-07 11:47:00|21121.21|21121.21|21121.26|21121.26|21121.59|21121.59|21121.11|21121.11|0
1649332030000|2022-04-07 11:47:10|21121.35|21121.35|21121.35|21121.35|21121.41|21121.41|21121.12|21121.12|0
1649332040000|2022-04-07 11:47:20|21121.44|21121.44|21121.77|21121.77|21121.87|21121.87|21121.44|21121.44|0
1649332050000|2022-04-07 11:47:30|21121.84|21121.84|21121.65|21121.65|21121.84|21121.84|21121.65|21121.65|0
1649332060000|2022-04-07 11:47:40|21121.83|21121.83|21121.69|21121.69|21121.83|21121.83|21121.69|21121.69|0
1649332070000|2022-04-07 11:47:50|21121.67|21121.67|21121.28|21121.28|21121.67|21121.67|21121.21|21121.21|0
1649332080000|2022-04-07 11:48:00|21120.36|21120.36|21120.27|21120.27|21120.44|21120.44|21120.17|21120.17|0
1649332090000|2022-04-07 11:48:10|21120.28|21120.28|21120.17|21120.17|21120.31|21120.31|21120.12|21120.12|0
1649332100000|2022-04-07 11:48:20|21120.02|21120.02|21119.33|21119.33|21120.02|21120.02|21119.33|21119.33|0
1649332110000|2022-04-07 11:48:30|21119.24|21119.24|21119.34|21119.34|21119.34|21119.34|21119.12|21119.12|0
1649332120000|2022-04-07 11:48:40|21119.19|21119.19|21118.71|21118.71|21119.28|21119.28|21118.71|21118.71|0
1649332130000|2022-04-07 11:48:50|21118.64|21118.64|21118.21|21118.21|21118.71|21118.71|21118.21|21118.21|0
1649332140000|2022-04-07 11:49:00|21118.33|21118.33|21118.52|21118.52|21118.52|21118.52|21118.27|21118.27|0
1649332150000|2022-04-07 11:49:10|21118.46|21118.46|21118.43|21118.43|21118.68|21118.68|21118.43|21118.43|0
1649332160000|2022-04-07 11:49:20|21118.61|21118.61|21118.53|21118.53|21118.67|21118.67|21118.53|21118.53|0
1649332170000|2022-04-07 11:49:30|21118.35|21118.35|21118.4|21118.4|21118.58|21118.58|21118.23|21118.23|0
1649332180000|2022-04-07 11:49:40|21118.48|21118.48|21118.2|21118.2|21118.48|21118.48|21118.2|21118.2|0
1649332190000|2022-04-07 11:49:50|21118.34|21118.34|21118.21|21118.21|21118.41|21118.41|21118.03|21118.03|0
1649332200000|2022-04-07 11:50:00|21118.28|21118.28|21118.53|21118.53|21118.57|21118.57|21117.93|21117.93|0
1649332210000|2022-04-07 11:50:10|21118.48|21118.48|21118.48|21118.48|21118.48|21118.48|21118.48|21118.48|0
1649332220000|2022-04-07 11:50:20|21118.64|21118.64|21118.71|21118.71|21118.71|21118.71|21118.64|21118.64|0
1649332230000|2022-04-07 11:50:30|21118.6|21118.6|21118.47|21118.47|21118.6|21118.6|21118.35|21118.35|0
1649332240000|2022-04-07 11:50:40|21118.32|21118.32|21118.7|21118.7|21118.98|21118.98|21118.32|21118.32|0
1649332250000|2022-04-07 11:50:50|21118.74|21118.74|21119.04|21119.04|21119.04|21119.04|21118.74|21118.74|0
1649332260000|2022-04-07 11:51:00|21118.95|21118.95|21118.7|21118.7|21118.95|21118.95|21118.65|21118.65|0
1649332270000|2022-04-07 11:51:10|21118.66|21118.66|21118.95|21118.95|21118.95|21118.95|21118.61|21118.61|0
1649332280000|2022-04-07 11:51:20|21118.86|21118.86|21118.93|21118.93|21118.93|21118.93|21118.82|21118.82|0
1649332290000|2022-04-07 11:51:30|21118.98|21118.98|21118.72|21118.72|21119.06|21119.06|21118.34|21118.34|0
1649332300000|2022-04-07 11:51:40|21118.98|21118.98|21119.24|21119.24|21119.24|21119.24|21118.91|21118.91|0
1649332310000|2022-04-07 11:51:50|21119.31|21119.31|21119.11|21119.11|21119.31|21119.31|21119.11|21119.11|0
1649332320000|2022-04-07 11:52:00|21119.17|21119.17|21119.77|21119.77|21119.79|21119.79|21119.17|21119.17|0
1649332330000|2022-04-07 11:52:10|21119.84|21119.84|21119.91|21119.91|21119.91|21119.91|21119.24|21119.24|0
1649332340000|2022-04-07 11:52:20|21119.84|21119.84|21119.84|21119.84|21119.88|21119.88|21119.62|21119.62|0
1649332350000|2022-04-07 11:52:30|21119.77|21119.77|21119.85|21119.85|21119.85|21119.85|21119.77|21119.77|0
1649332360000|2022-04-07 11:52:40|21119.92|21119.92|21119.83|21119.83|21119.92|21119.92|21119.74|21119.74|0
1649332370000|2022-04-07 11:52:50|21119.78|21119.78|21119.94|21119.94|21120.08|21120.08|21119.76|21119.76|0
1649332380000|2022-04-07 11:53:00|21119.88|21119.88|21119.84|21119.84|21119.9|21119.9|21119.81|21119.81|0
1649332390000|2022-04-07 11:53:10|21119.76|21119.76|21119.78|21119.78|21119.93|21119.93|21119.65|21119.65|0
1649332400000|2022-04-07 11:53:20|21119.89|21119.89|21120.39|21120.39|21120.39|21120.39|21119.83|21119.83|0
1649332410000|2022-04-07 11:53:30|21120.52|21120.52|21120.83|21120.83|21120.9|21120.9|21120.47|21120.47|0
1649332420000|2022-04-07 11:53:40|21120.89|21120.89|21121.25|21121.25|21121.53|21121.53|21120.65|21120.65|0
1649332430000|2022-04-07 11:53:50|21121.37|21121.37|21119.35|21119.35|21121.49|21121.49|21119.35|21119.35|0
1649332440000|2022-04-07 11:54:00|21119.22|21119.22|21118.78|21118.78|21119.41|21119.41|21118.78|21118.78|0
1649332450000|2022-04-07 11:54:10|21118.82|21118.82|21119.08|21119.08|21119.08|21119.08|21118.8|21118.8|0
1649332460000|2022-04-07 11:54:20|21119.05|21119.05|21118.97|21118.97|21119.09|21119.09|21118.97|21118.97|0
1649332470000|2022-04-07 11:54:30|21119.23|21119.23|21119.23|21119.23|21119.23|21119.23|21119.23|21119.23|0
1649332480000|2022-04-07 11:54:40|21119.46|21119.46|21119.08|21119.08|21119.46|21119.46|21119.08|21119.08|0
1649332490000|2022-04-07 11:54:50|21119.15|21119.15|21119.24|21119.24|21119.24|21119.24|21119.02|21119.02|0
1649332500000|2022-04-07 11:55:00|21119.2|21119.2|21119.48|21119.48|21119.48|21119.48|21119.15|21119.15|0
1649332510000|2022-04-07 11:55:10|21119.41|21119.41|21119.46|21119.46|21119.6|21119.6|21119.37|21119.37|0
1649332520000|2022-04-07 11:55:20|21119.28|21119.28|21118.33|21118.33|21119.33|21119.33|21118.22|21118.22|0
1649332530000|2022-04-07 11:55:30|21118.42|21118.42|21118.63|21118.63|21118.63|21118.63|21118.42|21118.42|0
1649332540000|2022-04-07 11:55:40|21118.68|21118.68|21118.49|21118.49|21118.68|21118.68|21118.44|21118.44|0
1649332550000|2022-04-07 11:55:50|21118.43|21118.43|21117.84|21117.84|21118.43|21118.43|21117.84|21117.84|0
1649332560000|2022-04-07 11:56:00|21118.02|21118.02|21117.97|21117.97|21118.02|21118.02|21117.97|21117.97|0
1649332570000|2022-04-07 11:56:10|21117.9|21117.9|21117.63|21117.63|21118.15|21118.15|21117.58|21117.58|0
1649332580000|2022-04-07 11:56:20|21117.55|21117.55|21117.28|21117.28|21117.55|21117.55|21117.28|21117.28|0
1649332590000|2022-04-07 11:56:30|21117.34|21117.34|21116.53|21116.53|21117.34|21117.34|21116.53|21116.53|0
1649332600000|2022-04-07 11:56:40|21116.43|21116.43|21116.52|21116.52|21116.52|21116.52|21116.37|21116.37|0
1649332610000|2022-04-07 11:56:50|21116.44|21116.44|21116.3|21116.3|21116.44|21116.44|21116.1|21116.1|0
1649332620000|2022-04-07 11:57:00|21116.23|21116.23|21115.25|21115.25|21116.23|21116.23|21115.25|21115.25|0
1649332630000|2022-04-07 11:57:10|21115.18|21115.18|21114.82|21114.82|21115.3|21115.3|21114.82|21114.82|0
1649332640000|2022-04-07 11:57:20|21114.76|21114.76|21114.91|21114.91|21114.91|21114.91|21114.75|21114.75|0
1649332650000|2022-04-07 11:57:30|21114.93|21114.93|21114.76|21114.76|21114.94|21114.94|21114.66|21114.66|0
1649332660000|2022-04-07 11:57:40|21114.71|21114.71|21114.53|21114.53|21114.81|21114.81|21114.53|21114.53|0
1649332670000|2022-04-07 11:57:50|21114.44|21114.44|21114.41|21114.41|21114.75|21114.75|21114.41|21114.41|0
1649332680000|2022-04-07 11:58:00|21114.74|21114.74|21114.99|21114.99|21114.99|21114.99|21114.59|21114.59|0
1649332690000|2022-04-07 11:58:10|21114.88|21114.88|21114.82|21114.82|21115.09|21115.09|21114.79|21114.79|0
1649332700000|2022-04-07 11:58:20|21114.79|21114.79|21114.41|21114.41|21114.87|21114.87|21114.41|21114.41|0
1649332710000|2022-04-07 11:58:30|21114.54|21114.54|21114.85|21114.85|21115.11|21115.11|21114.54|21114.54|0
1649332720000|2022-04-07 11:58:40|21115.03|21115.03|21114.96|21114.96|21115.17|21115.17|21114.9|21114.9|0
1649332730000|2022-04-07 11:58:50|21115.02|21115.02|21115.19|21115.19|21115.22|21115.22|21114.59|21114.59|0
1649332740000|2022-04-07 11:59:00|21115.08|21115.08|21115.41|21115.41|21115.41|21115.41|21115.08|21115.08|0
1649332750000|2022-04-07 11:59:10|21115.35|21115.35|21115.37|21115.37|21115.37|21115.37|21115.24|21115.24|0
1649332760000|2022-04-07 11:59:20|21115.26|21115.26|21115.39|21115.39|21115.6|21115.6|21115.22|21115.22|0
1649332770000|2022-04-07 11:59:30|21115.51|21115.51|21115.5|21115.5|21115.51|21115.51|21115.41|21115.41|0
1649332780000|2022-04-07 11:59:40|21115.53|21115.53|21115.37|21115.37|21115.56|21115.56|21115.37|21115.37|0
1649332790000|2022-04-07 11:59:50|21115.34|21115.34|21116.23|21116.23|21116.26|21116.26|21115.34|21115.34|0
1649332800000|2022-04-07 12:00:00|21116.47|21116.47|21117.67|21117.67|21117.67|21117.67|21116.47|21116.47|0
1649332810000|2022-04-07 12:00:10|21117.83|21117.83|21117.85|21117.85|21118.4|21118.4|21117.75|21117.75|0
1649332820000|2022-04-07 12:00:20|21117.82|21117.82|21117.41|21117.41|21117.96|21117.96|21117.41|21117.41|0
1649332830000|2022-04-07 12:00:30|21117.49|21117.49|21117.54|21117.54|21117.54|21117.54|21117.37|21117.37|0
1649332840000|2022-04-07 12:00:40|21117.65|21117.65|21117.55|21117.55|21117.65|21117.65|21117.55|21117.55|0
1649332850000|2022-04-07 12:00:50|21117.63|21117.63|21117.7|21117.7|21117.73|21117.73|21117.46|21117.46|0
1649332860000|2022-04-07 12:01:00|21117.73|21117.73|21117.22|21117.22|21117.79|21117.79|21117.22|21117.22|0
1649332870000|2022-04-07 12:01:10|21117.2|21117.2|21117.11|21117.11|21117.28|21117.28|21116.97|21116.97|0
1649332880000|2022-04-07 12:01:20|21117.15|21117.15|21116.42|21116.42|21117.19|21117.19|21116.42|21116.42|0
1649332890000|2022-04-07 12:01:30|21116.35|21116.35|21116.26|21116.26|21116.36|21116.36|21116.26|21116.26|0
1649332900000|2022-04-07 12:01:40|21116.16|21116.16|21116.49|21116.49|21116.49|21116.49|21116.01|21116.01|0
1649332910000|2022-04-07 12:01:50|21116.55|21116.55|21116.52|21116.52|21116.66|21116.66|21116.34|21116.34|0
1649332920000|2022-04-07 12:02:00|21116.42|21116.42|21116.87|21116.87|21116.87|21116.87|21116.42|21116.42|0
1649332930000|2022-04-07 12:02:10|21116.97|21116.97|21115.89|21115.89|21117.06|21117.06|21115.75|21115.75|0
1649332940000|2022-04-07 12:02:20|21115.78|21115.78|21115.39|21115.39|21115.85|21115.85|21115.39|21115.39|0
1649332950000|2022-04-07 12:02:30|21115.3|21115.3|21114.84|21114.84|21115.3|21115.3|21114.84|21114.84|0
1649332960000|2022-04-07 12:02:40|21115.1|21115.1|21114.81|21114.81|21115.1|21115.1|21114.81|21114.81|0
1649332970000|2022-04-07 12:02:50|21114.84|21114.84|21114.31|21114.31|21114.84|21114.84|21114.31|21114.31|0
1649332980000|2022-04-07 12:03:00|21114.25|21114.25|21114.46|21114.46|21114.46|21114.46|21114.25|21114.25|0
1649332990000|2022-04-07 12:03:10|21114.41|21114.41|21114.38|21114.38|21114.41|21114.41|21114.27|21114.27|0
1649333000000|2022-04-07 12:03:20|21114.18|21114.18|21114.05|21114.05|21114.18|21114.18|21114.05|21114.05|0
1649333020000|2022-04-07 12:03:40|21114|21114|21113.53|21113.53|21114|21114|21113.53|21113.53|0
1649333030000|2022-04-07 12:03:50|21113.48|21113.48|21113.32|21113.32|21113.5|21113.5|21113.32|21113.32|0
1649333040000|2022-04-07 12:04:00|21113.39|21113.39|21113.34|21113.34|21113.39|21113.39|21113.26|21113.26|0
1649333050000|2022-04-07 12:04:10|21113.35|21113.35|21112.58|21112.58|21113.35|21113.35|21112.58|21112.58|0
1649333060000|2022-04-07 12:04:20|21112.5|21112.5|21112.26|21112.26|21112.58|21112.58|21112.26|21112.26|0
1649333070000|2022-04-07 12:04:30|21112.2|21112.2|21112.3|21112.3|21112.3|21112.3|21112.12|21112.12|0
1649333080000|2022-04-07 12:04:40|21112.19|21112.19|21110.78|21110.78|21112.19|21112.19|21110.74|21110.74|0
1649333090000|2022-04-07 12:04:50|21110.83|21110.83|21110.34|21110.34|21110.98|21110.98|21110.27|21110.27|0
1649333100000|2022-04-07 12:05:00|21110.19|21110.19|21110.02|21110.02|21110.26|21110.26|21110.02|21110.02|0
1649333110000|2022-04-07 12:05:10|21110.1|21110.1|21110.35|21110.35|21110.35|21110.35|21110.02|21110.02|0
1649333120000|2022-04-07 12:05:20|21110.41|21110.41|21110.26|21110.26|21110.52|21110.52|21110.26|21110.26|0
1649333130000|2022-04-07 12:05:30|21110.4|21110.4|21110.54|21110.54|21110.54|21110.54|21110.26|21110.26|0
1649333140000|2022-04-07 12:05:40|21110.62|21110.62|21110.6|21110.6|21111.01|21111.01|21110.43|21110.43|0
1649333150000|2022-04-07 12:05:50|21110.57|21110.57|21110.75|21110.75|21110.86|21110.86|21110.57|21110.57|0
1649333160000|2022-04-07 12:06:00|21110.68|21110.68|21110.7|21110.7|21110.74|21110.74|21110.62|21110.62|0
1649333170000|2022-04-07 12:06:10|21110.76|21110.76|21110.71|21110.71|21110.94|21110.94|21110.71|21110.71|0
1649333180000|2022-04-07 12:06:20|21110.92|21110.92|21110.17|21110.17|21110.92|21110.92|21110.15|21110.15|0
1649333190000|2022-04-07 12:06:30|21110.14|21110.14|21109.85|21109.85|21110.63|21110.63|21109.85|21109.85|0
1649333200000|2022-04-07 12:06:40|21109.73|21109.73|21108.87|21108.87|21109.73|21109.73|21108.87|21108.87|0
1649333210000|2022-04-07 12:06:50|21108.96|21108.96|21109|21109|21109|21109|21108.89|21108.89|0
1649333220000|2022-04-07 12:07:00|21108.93|21108.93|21108.59|21108.59|21108.93|21108.93|21108.59|21108.59|0
1649333230000|2022-04-07 12:07:10|21108.53|21108.53|21108.56|21108.56|21108.56|21108.56|21108.5|21108.5|0
1649333240000|2022-04-07 12:07:20|21108.67|21108.67|21108.54|21108.54|21108.72|21108.72|21108.54|21108.54|0
1649333250000|2022-04-07 12:07:30|21108.62|21108.62|21108.37|21108.37|21108.62|21108.62|21108.27|21108.27|0
1649333260000|2022-04-07 12:07:40|21108.5|21108.5|21108.04|21108.04|21108.54|21108.54|21108.04|21108.04|0
1649333270000|2022-04-07 12:07:50|21108.11|21108.11|21107.45|21107.45|21108.11|21108.11|21107.45|21107.45|0
1649333280000|2022-04-07 12:08:00|21107.43|21107.43|21107.22|21107.22|21107.43|21107.43|21107.12|21107.12|0
1649333290000|2022-04-07 12:08:10|21107.31|21107.31|21106.95|21106.95|21107.38|21107.38|21106.95|21106.95|0
1649333300000|2022-04-07 12:08:20|21107.02|21107.02|21106.27|21106.27|21107.02|21107.02|21106.27|21106.27|0
1649333310000|2022-04-07 12:08:30|21106.21|21106.21|21106.5|21106.5|21106.5|21106.5|21106.21|21106.21|0
1649333320000|2022-04-07 12:08:40|21106.34|21106.34|21106.99|21106.99|21106.99|21106.99|21106.34|21106.34|0
1649333330000|2022-04-07 12:08:50|21106.93|21106.93|21106.89|21106.89|21107.02|21107.02|21106.89|21106.89|0
1649333340000|2022-04-07 12:09:00|21106.84|21106.84|21106.21|21106.21|21106.84|21106.84|21106.16|21106.16|0
1649333350000|2022-04-07 12:09:10|21106.14|21106.14|21105.83|21105.83|21106.23|21106.23|21105.83|21105.83|0
1649333360000|2022-04-07 12:09:20|21105.52|21105.52|21105.52|21105.52|21105.52|21105.52|21105.38|21105.38|0
1649333370000|2022-04-07 12:09:30|21105.43|21105.43|21105.22|21105.22|21105.43|21105.43|21105.22|21105.22|0
1649333380000|2022-04-07 12:09:40|21105.25|21105.25|21104.96|21104.96|21105.25|21105.25|21104.91|21104.91|0
1649333390000|2022-04-07 12:09:50|21104.71|21104.71|21105.24|21105.24|21105.24|21105.24|21104.55|21104.55|0
1649333400000|2022-04-07 12:10:00|21105.31|21105.31|21105.23|21105.23|21105.61|21105.61|21105.06|21105.06|0
1649333410000|2022-04-07 12:10:10|21105.33|21105.33|21106.26|21106.26|21106.26|21106.26|21105.33|21105.33|0
1649333420000|2022-04-07 12:10:20|21106.33|21106.33|21106.26|21106.26|21106.34|21106.34|21106.18|21106.18|0
1649333430000|2022-04-07 12:10:30|21105.9|21105.9|21105.73|21105.73|21105.9|21105.9|21105.59|21105.59|0
1649333440000|2022-04-07 12:10:40|21105.59|21105.59|21105.87|21105.87|21106.09|21106.09|21105.59|21105.59|0
1649333450000|2022-04-07 12:10:50|21106.02|21106.02|21106.07|21106.07|21106.13|21106.13|21105.94|21105.94|0
1649333460000|2022-04-07 12:11:00|21106.01|21106.01|21106.24|21106.24|21106.45|21106.45|21106.01|21106.01|0
1649333470000|2022-04-07 12:11:10|21106.19|21106.19|21105.89|21105.89|21106.24|21106.24|21105.89|21105.89|0
1649333480000|2022-04-07 12:11:20|21105.8|21105.8|21105.58|21105.58|21105.8|21105.8|21105.46|21105.46|0
1649333490000|2022-04-07 12:11:30|21105.43|21105.43|21105.33|21105.33|21105.43|21105.43|21105.33|21105.33|0
1649333500000|2022-04-07 12:11:40|21105.39|21105.39|21105.39|21105.39|21105.39|21105.39|21105.39|21105.39|0
1649333510000|2022-04-07 12:11:50|21105.48|21105.48|21105.02|21105.02|21105.55|21105.55|21104.85|21104.85|0
1649333520000|2022-04-07 12:12:00|21104.95|21104.95|21104.57|21104.57|21104.95|21104.95|21104.42|21104.42|0
1649333530000|2022-04-07 12:12:10|21104.59|21104.59|21104.66|21104.66|21104.66|21104.66|21104.43|21104.43|0
1649333540000|2022-04-07 12:12:20|21104.78|21104.78|21104.95|21104.95|21105.08|21105.08|21104.78|21104.78|0
1649333550000|2022-04-07 12:12:30|21105.06|21105.06|21104.4|21104.4|21105.06|21105.06|21104.4|21104.4|0
1649333560000|2022-04-07 12:12:40|21104.27|21104.27|21104.31|21104.31|21104.37|21104.37|21104.27|21104.27|0
1649333570000|2022-04-07 12:12:50|21104.26|21104.26|21104.42|21104.42|21104.42|21104.42|21104.17|21104.17|0
1649333580000|2022-04-07 12:13:00|21104.38|21104.38|21103.93|21103.93|21104.38|21104.38|21103.93|21103.93|0
1649333590000|2022-04-07 12:13:10|21104.03|21104.03|21104.06|21104.06|21104.1|21104.1|21104.03|21104.03|0
1649333600000|2022-04-07 12:13:20|21104.13|21104.13|21103.69|21103.69|21104.13|21104.13|21103.69|21103.69|0
1649333610000|2022-04-07 12:13:30|21103.65|21103.65|21103.24|21103.24|21103.66|21103.66|21103.24|21103.24|0
1649333620000|2022-04-07 12:13:40|21103.12|21103.12|21103.53|21103.53|21103.67|21103.67|21103.12|21103.12|0
1649333630000|2022-04-07 12:13:50|21103.48|21103.48|21102.7|21102.7|21103.5|21103.5|21102.68|21102.68|0
1649333640000|2022-04-07 12:14:00|21102.68|21102.68|21102.21|21102.21|21102.68|21102.68|21102.07|21102.07|0
1649333650000|2022-04-07 12:14:10|21102.06|21102.06|21101.93|21101.93|21102.19|21102.19|21101.87|21101.87|0
1649333660000|2022-04-07 12:14:20|21101.99|21101.99|21102.11|21102.11|21102.24|21102.24|21101.96|21101.96|0
1649333670000|2022-04-07 12:14:30|21102.24|21102.24|21102.32|21102.32|21102.32|21102.32|21102.18|21102.18|0
1649333680000|2022-04-07 12:14:40|21102.26|21102.26|21102.07|21102.07|21102.26|21102.26|21102.07|21102.07|0
1649333690000|2022-04-07 12:14:50|21102.15|21102.15|21102.29|21102.29|21102.29|21102.29|21102.01|21102.01|0
1649333700000|2022-04-07 12:15:00|21102.37|21102.37|21102.49|21102.49|21102.65|21102.65|21102.23|21102.23|0
1649333710000|2022-04-07 12:15:10|21102.41|21102.41|21102.25|21102.25|21102.46|21102.46|21102.23|21102.23|0
1649333720000|2022-04-07 12:15:20|21102.11|21102.11|21101.56|21101.56|21102.11|21102.11|21101.56|21101.56|0
1649333730000|2022-04-07 12:15:30|21101.73|21101.73|21101.95|21101.95|21101.98|21101.98|21101.73|21101.73|0
1649333740000|2022-04-07 12:15:40|21101.91|21101.91|21102.36|21102.36|21102.43|21102.43|21101.91|21101.91|0
1649333750000|2022-04-07 12:15:50|21102.19|21102.19|21101.68|21101.68|21102.19|21102.19|21101.68|21101.68|0
1649333760000|2022-04-07 12:16:00|21101.65|21101.65|21101.26|21101.26|21101.65|21101.65|21101.21|21101.21|0
1649333770000|2022-04-07 12:16:10|21101.21|21101.21|21101.19|21101.19|21101.3|21101.3|21100.85|21100.85|0
1649333780000|2022-04-07 12:16:20|21101.26|21101.26|21101.42|21101.42|21101.68|21101.68|21101.26|21101.26|0
1649333790000|2022-04-07 12:16:30|21101.46|21101.46|21101.36|21101.36|21101.76|21101.76|21101.36|21101.36|0
1649333800000|2022-04-07 12:16:40|21101.29|21101.29|21101.15|21101.15|21101.29|21101.29|21101.15|21101.15|0
1649333810000|2022-04-07 12:16:50|21101.23|21101.23|21101.55|21101.55|21101.61|21101.61|21101.23|21101.23|0
1649333820000|2022-04-07 12:17:00|21101.59|21101.59|21101.57|21101.57|21101.65|21101.65|21101.49|21101.49|0
1649333830000|2022-04-07 12:17:10|21101.46|21101.46|21101.35|21101.35|21101.59|21101.59|21101.35|21101.35|0
1649333840000|2022-04-07 12:17:20|21101.31|21101.31|21101.34|21101.34|21101.42|21101.42|21101.31|21101.31|0
1649333850000|2022-04-07 12:17:30|21101.41|21101.41|21101.12|21101.12|21101.42|21101.42|21101.12|21101.12|0
1649333860000|2022-04-07 12:17:40|21101.24|21101.24|21100.94|21100.94|21101.24|21101.24|21100.9|21100.9|0
1649333870000|2022-04-07 12:17:50|21101.04|21101.04|21101.14|21101.14|21101.25|21101.25|21100.93|21100.93|0
1649333880000|2022-04-07 12:18:00|21101.07|21101.07|21101.28|21101.28|21101.59|21101.59|21101.07|21101.07|0
1649333890000|2022-04-07 12:18:10|21101.23|21101.23|21101.38|21101.38|21101.38|21101.38|21101.23|21101.23|0
1649333900000|2022-04-07 12:18:20|21101.33|21101.33|21101.52|21101.52|21101.52|21101.52|21101.23|21101.23|0
1649333910000|2022-04-07 12:18:30|21101.43|21101.43|21100.85|21100.85|21101.47|21101.47|21100.85|21100.85|0
1649333920000|2022-04-07 12:18:40|21100.68|21100.68|21101.43|21101.43|21101.56|21101.56|21100.68|21100.68|0
1649333930000|2022-04-07 12:18:50|21101.32|21101.32|21100.84|21100.84|21101.32|21101.32|21100.84|21100.84|0
1649333940000|2022-04-07 12:19:00|21100.74|21100.74|21100.95|21100.95|21100.98|21100.98|21100.61|21100.61|0
1649333950000|2022-04-07 12:19:10|21100.54|21100.54|21100.15|21100.15|21100.55|21100.55|21100.11|21100.11|0
1649333960000|2022-04-07 12:19:20|21100.12|21100.12|21100.66|21100.66|21100.66|21100.66|21100.03|21100.03|0
1649333970000|2022-04-07 12:19:30|21100.88|21100.88|21101.15|21101.15|21101.15|21101.15|21100.59|21100.59|0
1649333980000|2022-04-07 12:19:40|21101.18|21101.18|21101.76|21101.76|21102.15|21102.15|21101.18|21101.18|0
1649333990000|2022-04-07 12:19:50|21101.69|21101.69|21101.53|21101.53|21101.86|21101.86|21101.53|21101.53|0
1649334000000|2022-04-07 12:20:00|21101.45|21101.45|21101.82|21101.82|21101.82|21101.82|21101.36|21101.36|0
1649334010000|2022-04-07 12:20:10|21101.92|21101.92|21102.27|21102.27|21102.27|21102.27|21101.92|21101.92|0
1649334020000|2022-04-07 12:20:20|21102.32|21102.32|21102.76|21102.76|21102.76|21102.76|21102.32|21102.32|0
1649334030000|2022-04-07 12:20:30|21102.95|21102.95|21103.4|21103.4|21103.4|21103.4|21102.95|21102.95|0
1649334040000|2022-04-07 12:20:40|21103.19|21103.19|21103.43|21103.43|21103.74|21103.74|21103.19|21103.19|0
1649334050000|2022-04-07 12:20:50|21103.54|21103.54|21103.33|21103.33|21103.68|21103.68|21103.29|21103.29|0
1649334060000|2022-04-07 12:21:00|21103.31|21103.31|21102.68|21102.68|21103.31|21103.31|21102.64|21102.64|0
1649334070000|2022-04-07 12:21:10|21102.73|21102.73|21102.8|21102.8|21103.1|21103.1|21102.73|21102.73|0
1649334080000|2022-04-07 12:21:20|21102.78|21102.78|21103.1|21103.1|21103.1|21103.1|21102.78|21102.78|0
1649334090000|2022-04-07 12:21:30|21103.06|21103.06|21103.41|21103.41|21103.41|21103.41|21103|21103|0
1649334100000|2022-04-07 12:21:40|21103.37|21103.37|21103.47|21103.47|21103.73|21103.73|21103.2|21103.2|0
1649334110000|2022-04-07 12:21:50|21103.51|21103.51|21103.37|21103.37|21103.51|21103.51|21103.36|21103.36|0
1649334120000|2022-04-07 12:22:00|21103.31|21103.31|21102.27|21102.27|21103.68|21103.68|21102.12|21102.12|0
1649334130000|2022-04-07 12:22:10|21102.09|21102.09|21101.53|21101.53|21102.09|21102.09|21101.42|21101.42|0
1649334140000|2022-04-07 12:22:20|21101.82|21101.82|21101.82|21101.82|21102.29|21102.29|21101.82|21101.82|0
1649334150000|2022-04-07 12:22:30|21101.77|21101.77|21101.22|21101.22|21101.77|21101.77|21101.22|21101.22|0
1649334160000|2022-04-07 12:22:40|21101.18|21101.18|21100.85|21100.85|21101.18|21101.18|21100.78|21100.78|0
1649334170000|2022-04-07 12:22:50|21100.82|21100.82|21100.9|21100.9|21100.9|21100.9|21100.68|21100.68|0
1649334180000|2022-04-07 12:23:00|21100.97|21100.97|21100.09|21100.09|21101.04|21101.04|21100.05|21100.05|0
1649334190000|2022-04-07 12:23:10|21100.34|21100.34|21100.19|21100.19|21100.46|21100.46|21100.09|21100.09|0
1649334200000|2022-04-07 12:23:20|21100.15|21100.15|21099.94|21099.94|21100.23|21100.23|21099.91|21099.91|0
1649334210000|2022-04-07 12:23:30|21099.91|21099.91|21099.96|21099.96|21099.96|21099.96|21099.57|21099.57|0
1649334220000|2022-04-07 12:23:40|21100|21100|21099.47|21099.47|21100|21100|21099.47|21099.47|0
1649334230000|2022-04-07 12:23:50|21099.53|21099.53|21098.85|21098.85|21099.53|21099.53|21098.78|21098.78|0
1649334240000|2022-04-07 12:24:00|21098.83|21098.83|21098.03|21098.03|21098.83|21098.83|21098.03|21098.03|0
1649334250000|2022-04-07 12:24:10|21097.96|21097.96|21097.79|21097.79|21098.2|21098.2|21097.79|21097.79|0
1649334260000|2022-04-07 12:24:20|21097.87|21097.87|21097.99|21097.99|21098.04|21098.04|21097.72|21097.72|0
1649334270000|2022-04-07 12:24:30|21097.88|21097.88|21097.99|21097.99|21097.99|21097.99|21097.88|21097.88|0
1649334280000|2022-04-07 12:24:40|21097.93|21097.93|21098.09|21098.09|21098.12|21098.12|21097.93|21097.93|0
1649334290000|2022-04-07 12:24:50|21097.93|21097.93|21097.32|21097.32|21097.93|21097.93|21097.32|21097.32|0
1649334300000|2022-04-07 12:25:00|21097.39|21097.39|21097.23|21097.23|21097.6|21097.6|21097.15|21097.15|0
1649334310000|2022-04-07 12:25:10|21097.02|21097.02|21096.84|21096.84|21097.17|21097.17|21096.84|21096.84|0
1649334320000|2022-04-07 12:25:20|21096.87|21096.87|21096.85|21096.85|21097|21097|21096.74|21096.74|0
1649334330000|2022-04-07 12:25:30|21096.9|21096.9|21097.11|21097.11|21097.19|21097.19|21096.9|21096.9|0
1649334340000|2022-04-07 12:25:40|21097.16|21097.16|21096.66|21096.66|21097.16|21097.16|21096.61|21096.61|0
1649334350000|2022-04-07 12:25:50|21096.62|21096.62|21096.49|21096.49|21096.84|21096.84|21096.49|21096.49|0
1649334360000|2022-04-07 12:26:00|21096.43|21096.43|21096.35|21096.35|21096.43|21096.43|21096.14|21096.14|0
1649334370000|2022-04-07 12:26:10|21096.42|21096.42|21096.63|21096.63|21096.73|21096.73|21096.35|21096.35|0
1649334380000|2022-04-07 12:26:20|21096.57|21096.57|21096.54|21096.54|21096.61|21096.61|21096.09|21096.09|0
1649334390000|2022-04-07 12:26:30|21096.43|21096.43|21096.48|21096.48|21096.48|21096.48|21096.35|21096.35|0
1649334400000|2022-04-07 12:26:40|21096.6|21096.6|21096.67|21096.67|21096.67|21096.67|21096.4|21096.4|0
1649334410000|2022-04-07 12:26:50|21096.58|21096.58|21096.6|21096.6|21096.6|21096.6|21096.39|21096.39|0
1649334420000|2022-04-07 12:27:00|21096.63|21096.63|21096.39|21096.39|21096.63|21096.63|21096.39|21096.39|0
1649334430000|2022-04-07 12:27:10|21096.34|21096.34|21096.28|21096.28|21096.38|21096.38|21096.06|21096.06|0
1649334440000|2022-04-07 12:27:20|21096.17|21096.17|21095.56|21095.56|21096.3|21096.3|21095.44|21095.44|0
1649334450000|2022-04-07 12:27:30|21095.61|21095.61|21095.86|21095.86|21095.91|21095.91|21095.4|21095.4|0
1649334460000|2022-04-07 12:27:40|21095.89|21095.89|21094.88|21094.88|21095.89|21095.89|21094.88|21094.88|0
1649334470000|2022-04-07 12:27:50|21094.99|21094.99|21094.87|21094.87|21095.22|21095.22|21094.87|21094.87|0
1649334480000|2022-04-07 12:28:00|21094.84|21094.84|21094.48|21094.48|21094.95|21094.95|21094.42|21094.42|0
1649334490000|2022-04-07 12:28:10|21094.42|21094.42|21094.49|21094.49|21094.59|21094.59|21094.42|21094.42|0
1649334500000|2022-04-07 12:28:20|21094.44|21094.44|21094.77|21094.77|21094.92|21094.92|21094.44|21094.44|0
1649334510000|2022-04-07 12:28:30|21095.15|21095.15|21095.66|21095.66|21095.73|21095.73|21094.98|21094.98|0
1649334520000|2022-04-07 12:28:40|21095.56|21095.56|21095.94|21095.94|21095.94|21095.94|21095.56|21095.56|0
1649334530000|2022-04-07 12:28:50|21095.89|21095.89|21096.01|21096.01|21096.01|21096.01|21095.86|21095.86|0
1649334540000|2022-04-07 12:29:00|21095.95|21095.95|21095.76|21095.76|21096.1|21096.1|21095.74|21095.74|0
1649334550000|2022-04-07 12:29:10|21095.69|21095.69|21096.19|21096.19|21096.19|21096.19|21095.6|21095.6|0
1649334560000|2022-04-07 12:29:20|21096.27|21096.27|21096.81|21096.81|21096.81|21096.81|21096.27|21096.27|0
1649334570000|2022-04-07 12:29:30|21097.15|21097.15|21095.97|21095.97|21097.15|21097.15|21095.59|21095.59|0
1649334580000|2022-04-07 12:29:40|21096.12|21096.12|21095.51|21095.51|21096.16|21096.16|21095.51|21095.51|0
1649334590000|2022-04-07 12:29:50|21095.44|21095.44|21096.08|21096.08|21096.08|21096.08|21095.34|21095.34|0
1649334600000|2022-04-07 12:30:00|21095.86|21095.86|21096.19|21096.19|21096.39|21096.39|21095.84|21095.84|0
1649334610000|2022-04-07 12:30:10|21096.12|21096.12|21095.34|21095.34|21096.17|21096.17|21095.32|21095.32|0
1649334620000|2022-04-07 12:30:20|21095.2|21095.2|21095.03|21095.03|21095.59|21095.59|21095.03|21095.03|0
1649334630000|2022-04-07 12:30:30|21095|21095|21095.64|21095.64|21095.64|21095.64|21094.47|21094.47|0
1649334640000|2022-04-07 12:30:40|21095.49|21095.49|21095.57|21095.57|21095.63|21095.63|21095.42|21095.42|0
1649334650000|2022-04-07 12:30:50|21095.5|21095.5|21095.72|21095.72|21095.72|21095.72|21095.45|21095.45|0
1649334660000|2022-04-07 12:31:00|21095.76|21095.76|21096.67|21096.67|21096.76|21096.76|21095.71|21095.71|0
1649334670000|2022-04-07 12:31:10|21096.68|21096.68|21096.68|21096.68|21096.86|21096.86|21096.64|21096.64|0
1649334680000|2022-04-07 12:31:20|21096.72|21096.72|21096.54|21096.54|21096.76|21096.76|21096.46|21096.46|0
1649334690000|2022-04-07 12:31:30|21096.62|21096.62|21096.36|21096.36|21096.62|21096.62|21096.23|21096.23|0
1649334700000|2022-04-07 12:31:40|21096.24|21096.24|21096.42|21096.42|21096.45|21096.45|21096.2|21096.2|0
1649334710000|2022-04-07 12:31:50|21096.47|21096.47|21096.2|21096.2|21096.47|21096.47|21096.15|21096.15|0
1649334720000|2022-04-07 12:32:00|21096.09|21096.09|21095.6|21095.6|21096.09|21096.09|21095.6|21095.6|0
1649334730000|2022-04-07 12:32:10|21095.75|21095.75|21095.58|21095.58|21095.76|21095.76|21095.58|21095.58|0
1649334740000|2022-04-07 12:32:20|21095.56|21095.56|21095.23|21095.23|21095.58|21095.58|21094.93|21094.93|0
1649334750000|2022-04-07 12:32:30|21095.29|21095.29|21095.62|21095.62|21095.62|21095.62|21095.15|21095.15|0
1649334760000|2022-04-07 12:32:40|21095.69|21095.69|21095.48|21095.48|21095.82|21095.82|21095.48|21095.48|0
1649334770000|2022-04-07 12:32:50|21095.44|21095.44|21095.1|21095.1|21095.44|21095.44|21095.02|21095.02|0
1649334780000|2022-04-07 12:33:00|21095.17|21095.17|21095.2|21095.2|21095.43|21095.43|21095.02|21095.02|0
1649334790000|2022-04-07 12:33:10|21095.27|21095.27|21095.17|21095.17|21095.38|21095.38|21095.17|21095.17|0
1649334800000|2022-04-07 12:33:20|21095.28|21095.28|21094.96|21094.96|21095.28|21095.28|21094.87|21094.87|0
1649334810000|2022-04-07 12:33:30|21094.99|21094.99|21095.25|21095.25|21095.25|21095.25|21094.89|21094.89|0
1649334820000|2022-04-07 12:33:40|21095.12|21095.12|21094.57|21094.57|21095.2|21095.2|21094.57|21094.57|0
1649334830000|2022-04-07 12:33:50|21094.61|21094.61|21094.57|21094.57|21094.61|21094.61|21094.53|21094.53|0
1649334840000|2022-04-07 12:34:00|21094.51|21094.51|21094.89|21094.89|21094.89|21094.89|21094.08|21094.08|0
1649334850000|2022-04-07 12:34:10|21094.87|21094.87|21095.35|21095.35|21095.38|21095.38|21094.87|21094.87|0
1649334860000|2022-04-07 12:34:20|21095.43|21095.43|21095.9|21095.9|21095.9|21095.9|21095.43|21095.43|0
1649334870000|2022-04-07 12:34:30|21096|21096|21095.91|21095.91|21096.18|21096.18|21095.91|21095.91|0
1649334880000|2022-04-07 12:34:40|21095.82|21095.82|21095.97|21095.97|21095.97|21095.97|21095.75|21095.75|0
1649334890000|2022-04-07 12:34:50|21096|21096|21096.04|21096.04|21096.06|21096.06|21096|21096|0
1649334900000|2022-04-07 12:35:00|21096.14|21096.14|21096.71|21096.71|21097.36|21097.36|21096.14|21096.14|0
1649334910000|2022-04-07 12:35:10|21096.79|21096.79|21096.43|21096.43|21096.99|21096.99|21096.32|21096.32|0
1649334920000|2022-04-07 12:35:20|21096.37|21096.37|21095.71|21095.71|21096.37|21096.37|21095.71|21095.71|0
1649334930000|2022-04-07 12:35:30|21095.78|21095.78|21095.66|21095.66|21095.82|21095.82|21095.62|21095.62|0
1649334940000|2022-04-07 12:35:40|21095.71|21095.71|21095.99|21095.99|21095.99|21095.99|21095.71|21095.71|0
1649334950000|2022-04-07 12:35:50|21096.04|21096.04|21096.26|21096.26|21096.35|21096.35|21096.04|21096.04|0
1649334960000|2022-04-07 12:36:00|21096.32|21096.32|21096.18|21096.18|21096.32|21096.32|21095.71|21095.71|0
1649334970000|2022-04-07 12:36:10|21096.13|21096.13|21095.72|21095.72|21096.32|21096.32|21095.72|21095.72|0
1649334980000|2022-04-07 12:36:20|21095.79|21095.79|21096.2|21096.2|21096.2|21096.2|21095.79|21095.79|0
1649334990000|2022-04-07 12:36:30|21096.35|21096.35|21096.24|21096.24|21096.35|21096.35|21096.12|21096.12|0
1649335000000|2022-04-07 12:36:40|21096.18|21096.18|21096.36|21096.36|21096.63|21096.63|21096.18|21096.18|0
1649335010000|2022-04-07 12:36:50|21096.32|21096.32|21098.19|21098.19|21098.19|21098.19|21096.32|21096.32|0
1649335020000|2022-04-07 12:37:00|21098.33|21098.33|21099.63|21099.63|21099.63|21099.63|21098.33|21098.33|0
1649335030000|2022-04-07 12:37:10|21099.77|21099.77|21100.06|21100.06|21100.11|21100.11|21099.65|21099.65|0
1649335040000|2022-04-07 12:37:20|21100.2|21100.2|21100.68|21100.68|21101.12|21101.12|21100.2|21100.2|0
1649335050000|2022-04-07 12:37:30|21100.59|21100.59|21101.23|21101.23|21101.23|21101.23|21100.53|21100.53|0
1649335060000|2022-04-07 12:37:40|21101.15|21101.15|21101.45|21101.45|21101.45|21101.45|21101.15|21101.15|0
1649335070000|2022-04-07 12:37:50|21101.53|21101.53|21101.48|21101.48|21101.63|21101.63|21101.42|21101.42|0
1649335080000|2022-04-07 12:38:00|21101.53|21101.53|21101.44|21101.44|21101.59|21101.59|21101.44|21101.44|0
1649335090000|2022-04-07 12:38:10|21101.37|21101.37|21101.54|21101.54|21101.54|21101.54|21101.37|21101.37|0
1649335100000|2022-04-07 12:38:20|21101.63|21101.63|21102.02|21102.02|21102.02|21102.02|21101.63|21101.63|0
1649335110000|2022-04-07 12:38:30|21102.11|21102.11|21102.22|21102.22|21102.22|21102.22|21102.02|21102.02|0
1649335120000|2022-04-07 12:38:40|21102.28|21102.28|21102.15|21102.15|21102.45|21102.45|21102.03|21102.03|0
1649335130000|2022-04-07 12:38:50|21102.14|21102.14|21102.07|21102.07|21102.2|21102.2|21101.94|21101.94|0
1649335140000|2022-04-07 12:39:00|21101.85|21101.85|21101.76|21101.76|21101.87|21101.87|21101.65|21101.65|0
1649335150000|2022-04-07 12:39:10|21102.02|21102.02|21101.28|21101.28|21102.02|21102.02|21101.28|21101.28|0
1649335160000|2022-04-07 12:39:20|21101.4|21101.4|21101.2|21101.2|21101.5|21101.5|21101.17|21101.17|0
1649335170000|2022-04-07 12:39:30|21101.12|21101.12|21101.53|21101.53|21101.53|21101.53|21101.07|21101.07|0
1649335180000|2022-04-07 12:39:40|21101.58|21101.58|21101.97|21101.97|21102|21102|21101.58|21101.58|0
1649335190000|2022-04-07 12:39:50|21101.92|21101.92|21102|21102|21102.01|21102.01|21101.83|21101.83|0
1649335200000|2022-04-07 12:40:00|21101.93|21101.93|21103.1|21103.1|21103.1|21103.1|21101.62|21101.62|0
1649335210000|2022-04-07 12:40:10|21103.2|21103.2|21103.7|21103.7|21103.7|21103.7|21103.2|21103.2|0
1649335220000|2022-04-07 12:40:20|21103.55|21103.55|21103.42|21103.42|21103.99|21103.99|21103.42|21103.42|0
1649335230000|2022-04-07 12:40:30|21103.35|21103.35|21103.3|21103.3|21103.47|21103.47|21103.26|21103.26|0
1649335240000|2022-04-07 12:40:40|21103.22|21103.22|21102.49|21102.49|21103.22|21103.22|21102.49|21102.49|0
1649335250000|2022-04-07 12:40:50|21102.41|21102.41|21102.75|21102.75|21102.93|21102.93|21102.36|21102.36|0
1649335260000|2022-04-07 12:41:00|21102.8|21102.8|21103.85|21103.85|21104.03|21104.03|21102.8|21102.8|0
1649335270000|2022-04-07 12:41:10|21103.77|21103.77|21103.57|21103.57|21104.09|21104.09|21103.35|21103.35|0
1649335280000|2022-04-07 12:41:20|21103.52|21103.52|21103.06|21103.06|21103.52|21103.52|21102.85|21102.85|0
1649335290000|2022-04-07 12:41:30|21102.99|21102.99|21103.38|21103.38|21103.38|21103.38|21102.99|21102.99|0
1649335300000|2022-04-07 12:41:40|21103.67|21103.67|21104.06|21104.06|21104.25|21104.25|21103.67|21103.67|0
1649335310000|2022-04-07 12:41:50|21104.1|21104.1|21104.19|21104.19|21104.19|21104.19|21104.06|21104.06|0
1649335320000|2022-04-07 12:42:00|21104.26|21104.26|21104.06|21104.06|21104.26|21104.26|21103.85|21103.85|0
1649335330000|2022-04-07 12:42:10|21103.8|21103.8|21103.88|21103.88|21103.96|21103.96|21103.8|21103.8|0
1649335340000|2022-04-07 12:42:20|21103.83|21103.83|21103.79|21103.79|21103.83|21103.83|21103.38|21103.38|0
1649335350000|2022-04-07 12:42:30|21103.73|21103.73|21103.94|21103.94|21103.98|21103.98|21103.73|21103.73|0
1649335360000|2022-04-07 12:42:40|21103.97|21103.97|21103.73|21103.73|21104.11|21104.11|21103.7|21103.7|0
1649335370000|2022-04-07 12:42:50|21103.86|21103.86|21103.86|21103.86|21103.86|21103.86|21103.48|21103.48|0
1649335380000|2022-04-07 12:43:00|21103.92|21103.92|21103.14|21103.14|21103.92|21103.92|21103.14|21103.14|0
1649335390000|2022-04-07 12:43:10|21103.06|21103.06|21102.57|21102.57|21103.13|21103.13|21102.57|21102.57|0
1649335400000|2022-04-07 12:43:20|21102.45|21102.45|21102.17|21102.17|21102.45|21102.45|21102.09|21102.09|0
1649335410000|2022-04-07 12:43:30|21102.09|21102.09|21102.26|21102.26|21102.26|21102.26|21101.97|21101.97|0
1649335420000|2022-04-07 12:43:40|21101.91|21101.91|21102.52|21102.52|21102.73|21102.73|21101.91|21101.91|0
1649335430000|2022-04-07 12:43:50|21102.61|21102.61|21102.74|21102.74|21102.77|21102.77|21102.55|21102.55|0
1649335440000|2022-04-07 12:44:00|21102.82|21102.82|21102.31|21102.31|21102.82|21102.82|21102.2|21102.2|0
1649335450000|2022-04-07 12:44:10|21102.18|21102.18|21102.69|21102.69|21102.69|21102.69|21102.08|21102.08|0
1649335460000|2022-04-07 12:44:20|21102.54|21102.54|21102.47|21102.47|21102.58|21102.58|21102.47|21102.47|0
1649335470000|2022-04-07 12:44:30|21102.39|21102.39|21102.39|21102.39|21102.49|21102.49|21102.18|21102.18|0
1649335480000|2022-04-07 12:44:40|21102.46|21102.46|21102.55|21102.55|21102.55|21102.55|21102.39|21102.39|0
1649335490000|2022-04-07 12:44:50|21102.52|21102.52|21102.15|21102.15|21102.52|21102.52|21102.15|21102.15|0
1649335500000|2022-04-07 12:45:00|21102.11|21102.11|21101.66|21101.66|21102.24|21102.24|21101.57|21101.57|0
1649335510000|2022-04-07 12:45:10|21101.53|21101.53|21101.45|21101.45|21101.73|21101.73|21101.34|21101.34|0
1649335520000|2022-04-07 12:45:20|21101.55|21101.55|21102.94|21102.94|21103.06|21103.06|21101.55|21101.55|0
1649335530000|2022-04-07 12:45:30|21102.83|21102.83|21102.87|21102.87|21102.97|21102.97|21102.69|21102.69|0
1649335540000|2022-04-07 12:45:40|21102.8|21102.8|21102.41|21102.41|21102.95|21102.95|21102.35|21102.35|0
1649335550000|2022-04-07 12:45:50|21102.3|21102.3|21101.9|21101.9|21102.3|21102.3|21101.9|21101.9|0
1649335560000|2022-04-07 12:46:00|21101.96|21101.96|21101.9|21101.9|21102.4|21102.4|21101.79|21101.79|0
1649335570000|2022-04-07 12:46:10|21101.93|21101.93|21102.2|21102.2|21102.47|21102.47|21101.93|21101.93|0
1649335580000|2022-04-07 12:46:20|21102.09|21102.09|21101.96|21101.96|21102.09|21102.09|21101.96|21101.96|0
1649335590000|2022-04-07 12:46:30|21101.94|21101.94|21102.72|21102.72|21102.83|21102.83|21101.79|21101.79|0
1649335600000|2022-04-07 12:46:40|21102.77|21102.77|21103.42|21103.42|21103.42|21103.42|21102.77|21102.77|0
1649335610000|2022-04-07 12:46:50|21103.59|21103.59|21103.67|21103.67|21103.67|21103.67|21103.54|21103.54|0
1649335620000|2022-04-07 12:47:00|21103.72|21103.72|21103.8|21103.8|21103.87|21103.87|21103.72|21103.72|0
1649335630000|2022-04-07 12:47:10|21103.89|21103.89|21103.74|21103.74|21103.89|21103.89|21103.63|21103.63|0
1649335640000|2022-04-07 12:47:20|21103.87|21103.87|21104.02|21104.02|21104.02|21104.02|21103.87|21103.87|0
1649335650000|2022-04-07 12:47:30|21104.06|21104.06|21103.9|21103.9|21104.06|21104.06|21103.81|21103.81|0
1649335660000|2022-04-07 12:47:40|21103.84|21103.84|21103.62|21103.62|21103.84|21103.84|21103.62|21103.62|0
1649335670000|2022-04-07 12:47:50|21103.79|21103.79|21103.15|21103.15|21103.84|21103.84|21103.15|21103.15|0
1649335680000|2022-04-07 12:48:00|21103.18|21103.18|21102.76|21102.76|21103.37|21103.37|21102.72|21102.72|0
1649335690000|2022-04-07 12:48:10|21102.8|21102.8|21102.31|21102.31|21102.88|21102.88|21102.31|21102.31|0
1649335700000|2022-04-07 12:48:20|21102.24|21102.24|21102.34|21102.34|21102.56|21102.56|21102.18|21102.18|0
1649335710000|2022-04-07 12:48:30|21102.41|21102.41|21101.55|21101.55|21102.41|21102.41|21101.45|21101.45|0
1649335720000|2022-04-07 12:48:40|21101.45|21101.45|21100.66|21100.66|21101.45|21101.45|21100.66|21100.66|0
1649335730000|2022-04-07 12:48:50|21100.75|21100.75|21100.94|21100.94|21100.94|21100.94|21100.51|21100.51|0
1649335740000|2022-04-07 12:49:00|21100.88|21100.88|21100.79|21100.79|21100.95|21100.95|21100.62|21100.62|0
1649335750000|2022-04-07 12:49:10|21100.68|21100.68|21100.73|21100.73|21100.9|21100.9|21100.68|21100.68|0
1649335760000|2022-04-07 12:49:20|21100.56|21100.56|21100.45|21100.45|21100.68|21100.68|21100.33|21100.33|0
1649335770000|2022-04-07 12:49:30|21100.59|21100.59|21100.54|21100.54|21100.65|21100.65|21100.54|21100.54|0
1649335780000|2022-04-07 12:49:40|21100.59|21100.59|21100.57|21100.57|21100.64|21100.64|21100.52|21100.52|0
1649335790000|2022-04-07 12:49:50|21100.63|21100.63|21100.75|21100.75|21100.83|21100.83|21100.63|21100.63|0
1649335800000|2022-04-07 12:50:00|21100.7|21100.7|21100.78|21100.78|21100.78|21100.78|21100.42|21100.42|0
1649335810000|2022-04-07 12:50:10|21100.67|21100.67|21100.84|21100.84|21100.89|21100.89|21100.67|21100.67|0
1649335820000|2022-04-07 12:50:20|21100.93|21100.93|21101.23|21101.23|21101.23|21101.23|21100.8|21100.8|0
1649335830000|2022-04-07 12:50:30|21101.19|21101.19|21101.42|21101.42|21101.42|21101.42|21101.19|21101.19|0
1649335840000|2022-04-07 12:50:40|21101.6|21101.6|21101.15|21101.15|21101.6|21101.6|21101.15|21101.15|0
1649335850000|2022-04-07 12:50:50|21101|21101|21100.37|21100.37|21101.08|21101.08|21100.28|21100.28|0
1649335860000|2022-04-07 12:51:00|21100.45|21100.45|21100.35|21100.35|21100.46|21100.46|21100.35|21100.35|0
1649335870000|2022-04-07 12:51:10|21100.46|21100.46|21100.85|21100.85|21100.9|21100.9|21100.46|21100.46|0
1649335880000|2022-04-07 12:51:20|21100.92|21100.92|21100.48|21100.48|21101.69|21101.69|21100.48|21100.48|0
1649335890000|2022-04-07 12:51:30|21100.46|21100.46|21100.49|21100.49|21100.51|21100.51|21100.27|21100.27|0
1649335900000|2022-04-07 12:51:40|21100.36|21100.36|21100.67|21100.67|21100.76|21100.76|21100.36|21100.36|0
1649335910000|2022-04-07 12:51:50|21100.6|21100.6|21100.52|21100.52|21100.77|21100.77|21100.44|21100.44|0
1649335920000|2022-04-07 12:52:00|21100.57|21100.57|21100.03|21100.03|21100.57|21100.57|21099.79|21099.79|0
1649335930000|2022-04-07 12:52:10|21099.92|21099.92|21100.55|21100.55|21100.55|21100.55|21099.84|21099.84|0
1649335940000|2022-04-07 12:52:20|21100.51|21100.51|21100.33|21100.33|21100.56|21100.56|21100.24|21100.24|0
1649335950000|2022-04-07 12:52:30|21100.26|21100.26|21100.2|21100.2|21100.26|21100.26|21100.2|21100.2|0
1649335960000|2022-04-07 12:52:40|21100.14|21100.14|21100.23|21100.23|21100.23|21100.23|21100.14|21100.14|0
1649335970000|2022-04-07 12:52:50|21100.14|21100.14|21099.7|21099.7|21100.14|21100.14|21099.61|21099.61|0
1649335980000|2022-04-07 12:53:00|21099.74|21099.74|21099.69|21099.69|21099.82|21099.82|21099.38|21099.38|0
1649335990000|2022-04-07 12:53:10|21099.77|21099.77|21100.39|21100.39|21100.39|21100.39|21099.7|21099.7|0
1649336000000|2022-04-07 12:53:20|21100.25|21100.25|21100.47|21100.47|21100.62|21100.62|21100.17|21100.17|0
1649336010000|2022-04-07 12:53:30|21100.5|21100.5|21099.88|21099.88|21100.7|21100.7|21099.81|21099.81|0
1649336020000|2022-04-07 12:53:40|21099.73|21099.73|21099.35|21099.35|21099.73|21099.73|21099.35|21099.35|0
1649336030000|2022-04-07 12:53:50|21099.28|21099.28|21095.14|21095.14|21099.28|21099.28|21095.14|21095.14|0
1649336040000|2022-04-07 12:54:00|21095.2|21095.2|21077.11|21077.11|21095.3|21095.3|21077.11|21077.11|0
1649336050000|2022-04-07 12:54:10|21077.62|21077.62|21078.84|21078.84|21078.84|21078.84|21077.18|21077.18|0
1649336060000|2022-04-07 12:54:20|21078.81|21078.81|21079.67|21079.67|21080.37|21080.37|21078.81|21078.81|0
1649336070000|2022-04-07 12:54:30|21079.69|21079.69|21079.49|21079.49|21079.91|21079.91|21079.49|21079.49|0
1649336080000|2022-04-07 12:54:40|21079.54|21079.54|21079.43|21079.43|21079.54|21079.54|21078.99|21078.99|0
1649336090000|2022-04-07 12:54:50|21079.46|21079.46|21079.81|21079.81|21079.81|21079.81|21079.46|21079.46|0
1649336100000|2022-04-07 12:55:00|21079.87|21079.87|21078.98|21078.98|21079.87|21079.87|21078.95|21078.95|0
1649336110000|2022-04-07 12:55:10|21078.86|21078.86|21078.83|21078.83|21079.27|21079.27|21078.63|21078.63|0
1649336120000|2022-04-07 12:55:20|21078.8|21078.8|21079.73|21079.73|21079.73|21079.73|21078.54|21078.54|0
1649336130000|2022-04-07 12:55:30|21079.79|21079.79|21080.38|21080.38|21080.8|21080.8|21079.79|21079.79|0
1649336140000|2022-04-07 12:55:40|21080.5|21080.5|21080.49|21080.49|21081.12|21081.12|21080.35|21080.35|0
1649336150000|2022-04-07 12:55:50|21080.77|21080.77|21080.63|21080.63|21080.83|21080.83|21080.56|21080.56|0
1649336160000|2022-04-07 12:56:00|21080.85|21080.85|21080.93|21080.93|21080.93|21080.93|21080.53|21080.53|0
1649336170000|2022-04-07 12:56:10|21080.85|21080.85|21081.53|21081.53|21081.71|21081.71|21080.85|21080.85|0
1649336180000|2022-04-07 12:56:20|21081.48|21081.48|21081.5|21081.5|21081.76|21081.76|21081.3|21081.3|0
1649336190000|2022-04-07 12:56:30|21081.43|21081.43|21081.71|21081.71|21081.96|21081.96|21081.43|21081.43|0
1649336200000|2022-04-07 12:56:40|21081.78|21081.78|21081.74|21081.74|21081.91|21081.91|21081.62|21081.62|0
1649336210000|2022-04-07 12:56:50|21081.35|21081.35|21081.26|21081.26|21081.35|21081.35|21081.26|21081.26|0
1649336220000|2022-04-07 12:57:00|21081.32|21081.32|21080.91|21080.91|21081.4|21081.4|21080.91|21080.91|0
1649336230000|2022-04-07 12:57:10|21080.82|21080.82|21080.26|21080.26|21081.05|21081.05|21080.11|21080.11|0
1649336240000|2022-04-07 12:57:20|21079.91|21079.91|21079.82|21079.82|21079.95|21079.95|21079.39|21079.39|0
1649336250000|2022-04-07 12:57:30|21079.86|21079.86|21079.37|21079.37|21079.86|21079.86|21079.37|21079.37|0
1649336260000|2022-04-07 12:57:40|21079.21|21079.21|21079.49|21079.49|21079.49|21079.49|21079.21|21079.21|0
1649336270000|2022-04-07 12:57:50|21079.61|21079.61|21079.97|21079.97|21079.97|21079.97|21079.58|21079.58|0
1649336280000|2022-04-07 12:58:00|21079.92|21079.92|21079.46|21079.46|21079.99|21079.99|21079.3|21079.3|0
1649336290000|2022-04-07 12:58:10|21079.59|21079.59|21080.52|21080.52|21080.52|21080.52|21079.53|21079.53|0
1649336300000|2022-04-07 12:58:20|21080.58|21080.58|21080.2|21080.2|21080.58|21080.58|21080.14|21080.14|0
1649336310000|2022-04-07 12:58:30|21080.07|21080.07|21080.43|21080.43|21080.43|21080.43|21080.05|21080.05|0
1649336320000|2022-04-07 12:58:40|21080.45|21080.45|21080|21080|21080.56|21080.56|21079.98|21079.98|0
1649336330000|2022-04-07 12:58:50|21080.05|21080.05|21080.64|21080.64|21080.64|21080.64|21079.98|21079.98|0
1649336340000|2022-04-07 12:59:00|21080.72|21080.72|21080.78|21080.78|21081.12|21081.12|21080.69|21080.69|0
1649336350000|2022-04-07 12:59:10|21080.57|21080.57|21081.35|21081.35|21081.35|21081.35|21080.57|21080.57|0
1649336360000|2022-04-07 12:59:20|21081.5|21081.5|21081.75|21081.75|21081.87|21081.87|21081.44|21081.44|0
1649336370000|2022-04-07 12:59:30|21081.82|21081.82|21082.1|21082.1|21082.1|21082.1|21081.82|21081.82|0
1649336380000|2022-04-07 12:59:40|21082.23|21082.23|21082.81|21082.81|21082.81|21082.81|21082.23|21082.23|0
1649336390000|2022-04-07 12:59:50|21082.9|21082.9|21083.18|21083.18|21083.18|21083.18|21082.83|21082.83|0
1649336400000|2022-04-07 13:00:00|21083.12|21083.12|21084.14|21084.14|21084.14|21084.14|21083.12|21083.12|0
1649336410000|2022-04-07 13:00:10|21084.22|21084.22|21084.9|21084.9|21085.02|21085.02|21084.22|21084.22|0
1649336420000|2022-04-07 13:00:20|21084.94|21084.94|21084.93|21084.93|21085.05|21085.05|21084.93|21084.93|0
1649336430000|2022-04-07 13:00:30|21084.89|21084.89|21084.97|21084.97|21085.1|21085.1|21084.89|21084.89|0
1649336440000|2022-04-07 13:00:40|21084.87|21084.87|21084.8|21084.8|21084.87|21084.87|21084.74|21084.74|0
1649336450000|2022-04-07 13:00:50|21084.87|21084.87|21085.03|21085.03|21085.03|21085.03|21084.87|21084.87|0
1649336460000|2022-04-07 13:01:00|21084.98|21084.98|21084.97|21084.97|21085.1|21085.1|21084.97|21084.97|0
1649336470000|2022-04-07 13:01:10|21085.08|21085.08|21085.26|21085.26|21085.4|21085.4|21085.08|21085.08|0
1649336480000|2022-04-07 13:01:20|21085.13|21085.13|21086.91|21086.91|21086.91|21086.91|21084.98|21084.98|0
1649336490000|2022-04-07 13:01:30|21087.05|21087.05|21090.33|21090.33|21090.33|21090.33|21087.05|21087.05|0
1649336500000|2022-04-07 13:01:40|21090.38|21090.38|21090.99|21090.99|21091.02|21091.02|21090.38|21090.38|0
1649336510000|2022-04-07 13:01:50|21091.02|21091.02|21090.92|21090.92|21091.14|21091.14|21090.74|21090.74|0
1649336520000|2022-04-07 13:02:00|21091.1|21091.1|21091.21|21091.21|21091.21|21091.21|21090.97|21090.97|0
1649336530000|2022-04-07 13:02:10|21091.34|21091.34|21091.63|21091.63|21091.63|21091.63|21091.34|21091.34|0
1649336540000|2022-04-07 13:02:20|21091.68|21091.68|21092.04|21092.04|21092.04|21092.04|21091.46|21091.46|0
1649336550000|2022-04-07 13:02:30|21091.86|21091.86|21092.03|21092.03|21092.03|21092.03|21091.86|21091.86|0
1649336560000|2022-04-07 13:02:40|21092.14|21092.14|21092.18|21092.18|21092.48|21092.48|21092.14|21092.14|0
1649336570000|2022-04-07 13:02:50|21092.29|21092.29|21091.49|21091.49|21092.36|21092.36|21091.49|21091.49|0
1649336580000|2022-04-07 13:03:00|21091.54|21091.54|21091|21091|21091.6|21091.6|21090.91|21090.91|0
1649336590000|2022-04-07 13:03:10|21091.06|21091.06|21090.78|21090.78|21091.23|21091.23|21090.78|21090.78|0
1649336600000|2022-04-07 13:03:20|21090.68|21090.68|21090.59|21090.59|21090.96|21090.96|21090.59|21090.59|0
1649336610000|2022-04-07 13:03:30|21090.63|21090.63|21089.71|21089.71|21090.63|21090.63|21089.71|21089.71|0
1649336620000|2022-04-07 13:03:40|21089.63|21089.63|21089.09|21089.09|21089.68|21089.68|21089.09|21089.09|0
1649336630000|2022-04-07 13:03:50|21089.04|21089.04|21089.03|21089.03|21089.11|21089.11|21088.98|21088.98|0
1649336640000|2022-04-07 13:04:00|21088.97|21088.97|21089.02|21089.02|21089.18|21089.18|21088.96|21088.96|0
1649336650000|2022-04-07 13:04:10|21088.95|21088.95|21088.42|21088.42|21088.95|21088.95|21088.42|21088.42|0
1649336660000|2022-04-07 13:04:20|21088.4|21088.4|21087.66|21087.66|21088.4|21088.4|21087.53|21087.53|0
1649336670000|2022-04-07 13:04:30|21087.77|21087.77|21087.39|21087.39|21087.95|21087.95|21087.39|21087.39|0
1649336680000|2022-04-07 13:04:40|21087.37|21087.37|21086.22|21086.22|21087.37|21087.37|21086.22|21086.22|0
1649336690000|2022-04-07 13:04:50|21086.16|21086.16|21086.05|21086.05|21086.16|21086.16|21086.05|21086.05|0
1649336700000|2022-04-07 13:05:00|21086.13|21086.13|21085.06|21085.06|21086.13|21086.13|21085.06|21085.06|0
1649336710000|2022-04-07 13:05:10|21084.99|21084.99|21085.14|21085.14|21085.47|21085.47|21084.99|21084.99|0
1649336720000|2022-04-07 13:05:20|21085.08|21085.08|21084.43|21084.43|21085.08|21085.08|21084.43|21084.43|0
1649336730000|2022-04-07 13:05:30|21084.38|21084.38|21084.08|21084.08|21084.44|21084.44|21083.67|21083.67|0
1649336740000|2022-04-07 13:05:40|21084.15|21084.15|21083.85|21083.85|21084.31|21084.31|21083.85|21083.85|0
1649336750000|2022-04-07 13:05:50|21084.09|21084.09|21083.94|21083.94|21084.09|21084.09|21083.94|21083.94|0
1649336760000|2022-04-07 13:06:00|21084|21084|21084.54|21084.54|21084.54|21084.54|21083.92|21083.92|0
1649336770000|2022-04-07 13:06:10|21084.63|21084.63|21084.59|21084.59|21084.63|21084.63|21084.59|21084.59|0
1649336780000|2022-04-07 13:06:20|21084.44|21084.44|21084.63|21084.63|21084.63|21084.63|21084.44|21084.44|0
1649336790000|2022-04-07 13:06:30|21084.77|21084.77|21084.77|21084.77|21084.91|21084.91|21084.59|21084.59|0
1649336800000|2022-04-07 13:06:40|21084.71|21084.71|21085.22|21085.22|21085.22|21085.22|21084.71|21084.71|0
1649336810000|2022-04-07 13:06:50|21084.91|21084.91|21085.07|21085.07|21085.07|21085.07|21084.65|21084.65|0
1649336820000|2022-04-07 13:07:00|21085.03|21085.03|21084.99|21084.99|21085.03|21085.03|21084.9|21084.9|0
1649336830000|2022-04-07 13:07:10|21084.92|21084.92|21085|21085|21085.29|21085.29|21084.92|21084.92|0
1649336840000|2022-04-07 13:07:20|21085.01|21085.01|21085.1|21085.1|21085.1|21085.1|21084.84|21084.84|0
1649336850000|2022-04-07 13:07:30|21085.25|21085.25|21085.71|21085.71|21085.77|21085.77|21085.25|21085.25|0
1649336860000|2022-04-07 13:07:40|21085.77|21085.77|21085.68|21085.68|21085.92|21085.92|21085.64|21085.64|0
1649336870000|2022-04-07 13:07:50|21085.83|21085.83|21084.95|21084.95|21085.83|21085.83|21084.59|21084.59|0
1649336880000|2022-04-07 13:08:00|21085|21085|21084.62|21084.62|21085|21085|21084.51|21084.51|0
1649336890000|2022-04-07 13:08:10|21084.63|21084.63|21083.98|21083.98|21084.63|21084.63|21083.98|21083.98|0
1649336900000|2022-04-07 13:08:20|21083.87|21083.87|21082.82|21082.82|21083.87|21083.87|21082.69|21082.69|0
1649336910000|2022-04-07 13:08:30|21082.75|21082.75|21081.8|21081.8|21082.86|21082.86|21081.8|21081.8|0
1649336920000|2022-04-07 13:08:40|21081.77|21081.77|21080.85|21080.85|21082.03|21082.03|21080.78|21080.78|0
1649336930000|2022-04-07 13:08:50|21080.49|21080.49|21080.57|21080.57|21080.81|21080.81|21080.37|21080.37|0
1649336940000|2022-04-07 13:09:00|21080.5|21080.5|21079.86|21079.86|21080.61|21080.61|21079.74|21079.74|0
1649336950000|2022-04-07 13:09:10|21079.78|21079.78|21079.83|21079.83|21080|21080|21079.78|21079.78|0
1649336960000|2022-04-07 13:09:20|21079.72|21079.72|21079.62|21079.62|21079.78|21079.78|21079.35|21079.35|0
1649336970000|2022-04-07 13:09:30|21079.56|21079.56|21079.49|21079.49|21079.56|21079.56|21079.29|21079.29|0
1649336980000|2022-04-07 13:09:40|21079.44|21079.44|21078.74|21078.74|21079.44|21079.44|21078.74|21078.74|0
1649336990000|2022-04-07 13:09:50|21078.82|21078.82|21078.62|21078.62|21078.87|21078.87|21078.44|21078.44|0
1649337000000|2022-04-07 13:10:00|21078.55|21078.55|21077.7|21077.7|21078.57|21078.57|21077.7|21077.7|0
1649337010000|2022-04-07 13:10:10|21077.63|21077.63|21077.72|21077.72|21077.73|21077.73|21077.53|21077.53|0
1649337020000|2022-04-07 13:10:20|21077.95|21077.95|21077.42|21077.42|21077.95|21077.95|21077.27|21077.27|0
1649337030000|2022-04-07 13:10:30|21077.35|21077.35|21075.36|21075.36|21077.51|21077.51|21075.36|21075.36|0
1649337040000|2022-04-07 13:10:40|21075.33|21075.33|21074.77|21074.77|21075.33|21075.33|21074.77|21074.77|0
1649337050000|2022-04-07 13:10:50|21074.86|21074.86|21073.93|21073.93|21074.86|21074.86|21073.83|21073.83|0
1649337060000|2022-04-07 13:11:00|21074|21074|21073.64|21073.64|21074|21074|21073.45|21073.45|0
1649337070000|2022-04-07 13:11:10|21073.69|21073.69|21073.47|21073.47|21073.83|21073.83|21073.47|21073.47|0
1649337080000|2022-04-07 13:11:20|21073.55|21073.55|21073.28|21073.28|21073.55|21073.55|21073.24|21073.24|0
1649337090000|2022-04-07 13:11:30|21073.37|21073.37|21072.78|21072.78|21073.44|21073.44|21072.78|21072.78|0
1649337100000|2022-04-07 13:11:40|21072.88|21072.88|21072.35|21072.35|21072.88|21072.88|21072.3|21072.3|0
1649337110000|2022-04-07 13:11:50|21072.24|21072.24|21072.02|21072.02|21072.37|21072.37|21072.02|21072.02|0
1649337120000|2022-04-07 13:12:00|21072.13|21072.13|21071.58|21071.58|21072.24|21072.24|21071.58|21071.58|0
1649337130000|2022-04-07 13:12:10|21071.42|21071.42|21071.08|21071.08|21071.51|21071.51|21071.08|21071.08|0
1649337140000|2022-04-07 13:12:20|21071|21071|21070.62|21070.62|21071.04|21071.04|21070.62|21070.62|0
1649337150000|2022-04-07 13:12:30|21070.56|21070.56|21070.88|21070.88|21070.88|21070.88|21070.45|21070.45|0
1649337160000|2022-04-07 13:12:40|21070.38|21070.38|21069|21069|21070.44|21070.44|21068.86|21068.86|0
1649337170000|2022-04-07 13:12:50|21068.92|21068.92|21068.94|21068.94|21069.16|21069.16|21068.67|21068.67|0
1649337180000|2022-04-07 13:13:00|21068.88|21068.88|21068.5|21068.5|21068.88|21068.88|21068.44|21068.44|0
1649337190000|2022-04-07 13:13:10|21068.37|21068.37|21068.01|21068.01|21068.55|21068.55|21068.01|21068.01|0
1649337200000|2022-04-07 13:13:20|21067.85|21067.85|21067.49|21067.49|21067.85|21067.85|21067.46|21067.46|0
1649337210000|2022-04-07 13:13:30|21067.37|21067.37|21067.23|21067.23|21067.55|21067.55|21066.9|21066.9|0
1649337220000|2022-04-07 13:13:40|21067.12|21067.12|21067.29|21067.29|21067.31|21067.31|21067.12|21067.12|0
1649337230000|2022-04-07 13:13:50|21066.86|21066.86|21066.96|21066.96|21066.98|21066.98|21066.83|21066.83|0
1649337240000|2022-04-07 13:14:00|21066.76|21066.76|21066.37|21066.37|21066.81|21066.81|21066.37|21066.37|0
1649337250000|2022-04-07 13:14:10|21066.44|21066.44|21066.5|21066.5|21066.59|21066.59|21066.44|21066.44|0
1649337260000|2022-04-07 13:14:20|21066.38|21066.38|21066.93|21066.93|21066.93|21066.93|21066.36|21066.36|0
1649337270000|2022-04-07 13:14:30|21067.08|21067.08|21066.86|21066.86|21067.08|21067.08|21066.57|21066.57|0
1649337280000|2022-04-07 13:14:40|21066.81|21066.81|21066.73|21066.73|21066.96|21066.96|21066.49|21066.49|0
1649337290000|2022-04-07 13:14:50|21066.8|21066.8|21066.15|21066.15|21066.98|21066.98|21066.15|21066.15|0
1649337300000|2022-04-07 13:15:00|21066.21|21066.21|21066.39|21066.39|21066.54|21066.54|21066.21|21066.21|0
1649337310000|2022-04-07 13:15:10|21066.53|21066.53|21065.8|21065.8|21066.6|21066.6|21065.8|21065.8|0
1649337320000|2022-04-07 13:15:20|21065.75|21065.75|21065.65|21065.65|21065.95|21065.95|21065.65|21065.65|0
1649337330000|2022-04-07 13:15:30|21065.71|21065.71|21066.16|21066.16|21066.16|21066.16|21065.65|21065.65|0
1649337340000|2022-04-07 13:15:40|21066.36|21066.36|21065.67|21065.67|21066.49|21066.49|21065.63|21065.63|0
1649337350000|2022-04-07 13:15:50|21065.62|21065.62|21063.71|21063.71|21065.62|21065.62|21063.58|21063.58|0
1649337360000|2022-04-07 13:16:00|21063.76|21063.76|21063.68|21063.68|21063.76|21063.76|21063.44|21063.44|0
1649337370000|2022-04-07 13:16:10|21064|21064|21064.08|21064.08|21064.15|21064.15|21063.85|21063.85|0
1649337380000|2022-04-07 13:16:20|21064.02|21064.02|21064.13|21064.13|21064.27|21064.27|21064.02|21064.02|0
1649337390000|2022-04-07 13:16:30|21064.25|21064.25|21064.36|21064.36|21064.5|21064.5|21064.07|21064.07|0
1649337400000|2022-04-07 13:16:40|21064.44|21064.44|21064.24|21064.24|21064.51|21064.51|21064.12|21064.12|0
1649337410000|2022-04-07 13:16:50|21064.13|21064.13|21064.12|21064.12|21064.24|21064.24|21064.09|21064.09|0
1649337420000|2022-04-07 13:17:00|21064.23|21064.23|21063.75|21063.75|21064.35|21064.35|21063.54|21063.54|0
1649337430000|2022-04-07 13:17:10|21063.79|21063.79|21065|21065|21065|21065|21063.79|21063.79|0
1649337440000|2022-04-07 13:17:20|21064.77|21064.77|21065.25|21065.25|21065.43|21065.43|21064.77|21064.77|0
1649337450000|2022-04-07 13:17:30|21065.27|21065.27|21065.52|21065.52|21065.54|21065.54|21065.27|21065.27|0
1649337460000|2022-04-07 13:17:40|21065.48|21065.48|21065.68|21065.68|21065.84|21065.84|21065.42|21065.42|0
1649337470000|2022-04-07 13:17:50|21065.75|21065.75|21066.12|21066.12|21066.18|21066.18|21065.75|21065.75|0
1649337480000|2022-04-07 13:18:00|21066.42|21066.42|21066.76|21066.76|21066.76|21066.76|21066.32|21066.32|0
1649337490000|2022-04-07 13:18:10|21066.86|21066.86|21066.85|21066.85|21066.87|21066.87|21066.72|21066.72|0
1649337500000|2022-04-07 13:18:20|21066.88|21066.88|21067.65|21067.65|21067.71|21067.71|21066.82|21066.82|0
1649337510000|2022-04-07 13:18:30|21067.56|21067.56|21068.06|21068.06|21068.06|21068.06|21067.56|21067.56|0
1649337520000|2022-04-07 13:18:40|21068.36|21068.36|21068.21|21068.21|21068.48|21068.48|21067.5|21067.5|0
1649337530000|2022-04-07 13:18:50|21068.3|21068.3|21068.39|21068.39|21068.55|21068.55|21068.01|21068.01|0
1649337540000|2022-04-07 13:19:00|21068.44|21068.44|21068.84|21068.84|21068.86|21068.86|21068.4|21068.4|0
1649337550000|2022-04-07 13:19:10|21068.63|21068.63|21069.1|21069.1|21069.17|21069.17|21068.6|21068.6|0
1649337560000|2022-04-07 13:19:20|21069.18|21069.18|21070|21070|21070|21070|21069.18|21069.18|0
1649337570000|2022-04-07 13:19:30|21070.05|21070.05|21069.63|21069.63|21070.32|21070.32|21069.45|21069.45|0
1649337580000|2022-04-07 13:19:40|21069.69|21069.69|21070.7|21070.7|21070.7|21070.7|21069.69|21069.69|0
1649337590000|2022-04-07 13:19:50|21070.88|21070.88|21071.3|21071.3|21071.3|21071.3|21070.88|21070.88|0
1649337600000|2022-04-07 13:20:00|21071.41|21071.41|21071.24|21071.24|21071.41|21071.41|21071.12|21071.12|0
1649337610000|2022-04-07 13:20:10|21071.22|21071.22|21070.57|21070.57|21071.28|21071.28|21070.57|21070.57|0
1649337620000|2022-04-07 13:20:20|21070.52|21070.52|21070.57|21070.57|21070.6|21070.6|21070.43|21070.43|0
1649337630000|2022-04-07 13:20:30|21070.5|21070.5|21070.7|21070.7|21070.72|21070.72|21070.5|21070.5|0
1649337640000|2022-04-07 13:20:40|21070.75|21070.75|21070.77|21070.77|21070.87|21070.87|21070.75|21070.75|0
1649337650000|2022-04-07 13:20:50|21070.68|21070.68|21069.73|21069.73|21070.68|21070.68|21069.73|21069.73|0
1649337660000|2022-04-07 13:21:00|21069.76|21069.76|21069.14|21069.14|21069.76|21069.76|21069.14|21069.14|0
1649337670000|2022-04-07 13:21:10|21069.23|21069.23|21068.87|21068.87|21069.23|21069.23|21068.87|21068.87|0
1649337680000|2022-04-07 13:21:20|21068.63|21068.63|21067.7|21067.7|21068.63|21068.63|21067.44|21067.44|0
1649337690000|2022-04-07 13:21:30|21067.65|21067.65|21067.13|21067.13|21067.65|21067.65|21067.13|21067.13|0
1649337700000|2022-04-07 13:21:40|21067.07|21067.07|21066.89|21066.89|21067.23|21067.23|21066.7|21066.7|0
1649337710000|2022-04-07 13:21:50|21066.63|21066.63|21067.05|21067.05|21067.11|21067.11|21066.63|21066.63|0
1649337720000|2022-04-07 13:22:00|21066.93|21066.93|21066.81|21066.81|21067.14|21067.14|21066.81|21066.81|0
1649337730000|2022-04-07 13:22:10|21066.36|21066.36|21066.85|21066.85|21066.85|21066.85|21066.29|21066.29|0
1649337740000|2022-04-07 13:22:20|21067.27|21067.27|21067.48|21067.48|21067.63|21067.63|21067.24|21067.24|0
1649337750000|2022-04-07 13:22:30|21067.58|21067.58|21067.05|21067.05|21067.58|21067.58|21067.05|21067.05|0
1649337760000|2022-04-07 13:22:40|21067.21|21067.21|21067.98|21067.98|21068.05|21068.05|21067.21|21067.21|0
1649337770000|2022-04-07 13:22:50|21068.01|21068.01|21067.98|21067.98|21068.01|21068.01|21067.78|21067.78|0
1649337780000|2022-04-07 13:23:00|21067.91|21067.91|21068.39|21068.39|21068.39|21068.39|21067.73|21067.73|0
1649337790000|2022-04-07 13:23:10|21068.33|21068.33|21067.85|21067.85|21068.33|21068.33|21067.85|21067.85|0
1649337800000|2022-04-07 13:23:20|21067.82|21067.82|21068.13|21068.13|21068.13|21068.13|21067.68|21067.68|0
1649337810000|2022-04-07 13:23:30|21067.97|21067.97|21068.49|21068.49|21068.49|21068.49|21067.94|21067.94|0
1649337820000|2022-04-07 13:23:40|21068.58|21068.58|21068.77|21068.77|21068.89|21068.89|21068.58|21068.58|0
1649337830000|2022-04-07 13:23:50|21068.83|21068.83|21069.19|21069.19|21069.19|21069.19|21068.83|21068.83|0
1649337840000|2022-04-07 13:24:00|21069.21|21069.21|21069.15|21069.15|21069.29|21069.29|21069.03|21069.03|0
1649337850000|2022-04-07 13:24:10|21068.94|21068.94|21069.08|21069.08|21069.09|21069.09|21068.86|21068.86|0
1649337860000|2022-04-07 13:24:20|21069.15|21069.15|21069.56|21069.56|21069.78|21069.78|21069.07|21069.07|0
1649337870000|2022-04-07 13:24:30|21069.72|21069.72|21069.99|21069.99|21070.53|21070.53|21069.72|21069.72|0
1649337880000|2022-04-07 13:24:40|21069.96|21069.96|21070.55|21070.55|21070.55|21070.55|21069.96|21069.96|0
1649337890000|2022-04-07 13:24:50|21070.49|21070.49|21069.95|21069.95|21070.57|21070.57|21069.88|21069.88|0
1649337900000|2022-04-07 13:25:00|21069.99|21069.99|21070.24|21070.24|21070.26|21070.26|21069.99|21069.99|0
1649337910000|2022-04-07 13:25:10|21070.16|21070.16|21070.14|21070.14|21070.27|21070.27|21070.04|21070.04|0
1649337920000|2022-04-07 13:25:20|21070.03|21070.03|21069.39|21069.39|21070.03|21070.03|21069.37|21069.37|0
1649337930000|2022-04-07 13:25:30|21069.41|21069.41|21069.44|21069.44|21069.51|21069.51|21069.41|21069.41|0
1649337940000|2022-04-07 13:25:40|21069.55|21069.55|21069.83|21069.83|21069.83|21069.83|21069.4|21069.4|0
1649337950000|2022-04-07 13:25:50|21069.88|21069.88|21070.49|21070.49|21070.6|21070.6|21069.88|21069.88|0
1649337960000|2022-04-07 13:26:00|21070.52|21070.52|21070.39|21070.39|21070.52|21070.52|21070.32|21070.32|0
1649337970000|2022-04-07 13:26:10|21070.21|21070.21|21069.97|21069.97|21070.21|21070.21|21069.97|21069.97|0
1649337980000|2022-04-07 13:26:20|21070.04|21070.04|21070.18|21070.18|21070.55|21070.55|21070.04|21070.04|0
1649337990000|2022-04-07 13:26:30|21070.1|21070.1|21070.59|21070.59|21070.64|21070.64|21070.03|21070.03|0
1649338000000|2022-04-07 13:26:40|21070.68|21070.68|21071.34|21071.34|21071.42|21071.42|21070.68|21070.68|0
1649338010000|2022-04-07 13:26:50|21071.4|21071.4|21072.04|21072.04|21072.09|21072.09|21071.4|21071.4|0
1649338020000|2022-04-07 13:27:00|21072.21|21072.21|21072.69|21072.69|21072.96|21072.96|21072.21|21072.21|0
1649338030000|2022-04-07 13:27:10|21072.78|21072.78|21072.95|21072.95|21072.95|21072.95|21072.22|21072.22|0
1649338040000|2022-04-07 13:27:20|21073.18|21073.18|21072.8|21072.8|21073.18|21073.18|21072.72|21072.72|0
1649338050000|2022-04-07 13:27:30|21072.72|21072.72|21072.61|21072.61|21072.92|21072.92|21072.46|21072.46|0
1649338060000|2022-04-07 13:27:40|21072.7|21072.7|21072.87|21072.87|21072.87|21072.87|21072.59|21072.59|0
1649338070000|2022-04-07 13:27:50|21072.79|21072.79|21073.13|21073.13|21073.13|21073.13|21072.75|21072.75|0
1649338080000|2022-04-07 13:28:00|21073.21|21073.21|21074.09|21074.09|21074.15|21074.15|21073.21|21073.21|0
1649338090000|2022-04-07 13:28:10|21074.15|21074.15|21073.67|21073.67|21074.24|21074.24|21073.67|21073.67|0
1649338100000|2022-04-07 13:28:20|21073.85|21073.85|21073.87|21073.87|21074.05|21074.05|21073.78|21073.78|0
1649338110000|2022-04-07 13:28:30|21073.9|21073.9|21073.78|21073.78|21074|21074|21073.78|21073.78|0
1649338120000|2022-04-07 13:28:40|21073.89|21073.89|21074.25|21074.25|21074.47|21074.47|21073.89|21073.89|0
1649338130000|2022-04-07 13:28:50|21074.33|21074.33|21074.27|21074.27|21074.33|21074.33|21074.06|21074.06|0
1649338140000|2022-04-07 13:29:00|21074.13|21074.13|21075.26|21075.26|21075.26|21075.26|21074.06|21074.06|0
1649338150000|2022-04-07 13:29:10|21075.18|21075.18|21075.42|21075.42|21075.45|21075.45|21075.15|21075.15|0
1649338160000|2022-04-07 13:29:20|21075.55|21075.55|21076.46|21076.46|21076.46|21076.46|21075.55|21075.55|0
1649338170000|2022-04-07 13:29:30|21076.35|21076.35|21076.24|21076.24|21076.6|21076.6|21075.95|21075.95|0
1649338180000|2022-04-07 13:29:40|21076.25|21076.25|21077.67|21077.67|21077.68|21077.68|21075.91|21075.91|0
1649338190000|2022-04-07 13:29:50|21077.8|21077.8|21078.59|21078.59|21078.59|21078.59|21077.8|21077.8|0
1649338200000|2022-04-07 13:30:00|21078.63|21078.63|21079.03|21079.03|21079.03|21079.03|21078.36|21078.36|0
1649338210000|2022-04-07 13:30:10|21079.07|21079.07|21079.15|21079.15|21079.9|21079.9|21079.07|21079.07|0
1649338220000|2022-04-07 13:30:20|21079.06|21079.06|21078.3|21078.3|21079.06|21079.06|21078.03|21078.03|0
1649338230000|2022-04-07 13:30:30|21078.37|21078.37|21077.81|21077.81|21078.48|21078.48|21077.74|21077.74|0
1649338240000|2022-04-07 13:30:40|21078|21078|21078.05|21078.05|21078.09|21078.09|21077.87|21077.87|0
1649338250000|2022-04-07 13:30:50|21078.14|21078.14|21078.94|21078.94|21078.94|21078.94|21077.71|21077.71|0
1649338260000|2022-04-07 13:31:00|21079|21079|21079.12|21079.12|21079.4|21079.4|21078.84|21078.84|0
1649338270000|2022-04-07 13:31:10|21079.16|21079.16|21078.53|21078.53|21079.16|21079.16|21078.24|21078.24|0
1649338280000|2022-04-07 13:31:20|21078.4|21078.4|21077.36|21077.36|21078.5|21078.5|21077.36|21077.36|0
1649338290000|2022-04-07 13:31:30|21077.3|21077.3|21076.32|21076.32|21077.3|21077.3|21076.12|21076.12|0
1649338300000|2022-04-07 13:31:40|21076.24|21076.24|21076.1|21076.1|21076.36|21076.36|21075.89|21075.89|0
1649338310000|2022-04-07 13:31:50|21075.99|21075.99|21074.92|21074.92|21075.99|21075.99|21074.87|21074.87|0
1649338320000|2022-04-07 13:32:00|21074.77|21074.77|21071.19|21071.19|21074.77|21074.77|21071.19|21071.19|0
1649338330000|2022-04-07 13:32:10|21071.05|21071.05|21071.63|21071.63|21071.63|21071.63|21070.43|21070.43|0
1649338340000|2022-04-07 13:32:20|21071.51|21071.51|21075.28|21075.28|21075.28|21075.28|21071.51|21071.51|0
1649338350000|2022-04-07 13:32:30|21075.19|21075.19|21075.38|21075.38|21075.43|21075.43|21074.98|21074.98|0
1649338360000|2022-04-07 13:32:40|21075.26|21075.26|21075.63|21075.63|21075.88|21075.88|21075.26|21075.26|0
1649338370000|2022-04-07 13:32:50|21075.59|21075.59|21075.43|21075.43|21075.82|21075.82|21075.43|21075.43|0
1649338380000|2022-04-07 13:33:00|21075.36|21075.36|21075.72|21075.72|21075.83|21075.83|21075.29|21075.29|0
1649338390000|2022-04-07 13:33:10|21075.94|21075.94|21078.42|21078.42|21078.42|21078.42|21075.94|21075.94|0
1649338400000|2022-04-07 13:33:20|21078.5|21078.5|21080.11|21080.11|21080.29|21080.29|21078.5|21078.5|0
1649338410000|2022-04-07 13:33:30|21080.16|21080.16|21080.25|21080.25|21080.32|21080.32|21080.03|21080.03|0
1649338420000|2022-04-07 13:33:40|21080.28|21080.28|21083.39|21083.39|21083.52|21083.52|21080.28|21080.28|0
1649338430000|2022-04-07 13:33:50|21083.48|21083.48|21084.54|21084.54|21084.61|21084.61|21083.48|21083.48|0
1649338440000|2022-04-07 13:34:00|21084.57|21084.57|21087.39|21087.39|21087.62|21087.62|21084.57|21084.57|0
1649338450000|2022-04-07 13:34:10|21087.67|21087.67|21088.26|21088.26|21088.45|21088.45|21087.49|21087.49|0
1649338460000|2022-04-07 13:34:20|21088.34|21088.34|21090.46|21090.46|21090.46|21090.46|21088.34|21088.34|0
1649338470000|2022-04-07 13:34:30|21090.36|21090.36|21091.78|21091.78|21091.78|21091.78|21090.36|21090.36|0
1649338480000|2022-04-07 13:34:40|21091.83|21091.83|21092.44|21092.44|21092.44|21092.44|21091.83|21091.83|0
1649338490000|2022-04-07 13:34:50|21092.51|21092.51|21099.52|21099.52|21099.52|21099.52|21092.51|21092.51|0
1649338500000|2022-04-07 13:35:00|21099.48|21099.48|21103.17|21103.17|21104.22|21104.22|21099.48|21099.48|0
1649338510000|2022-04-07 13:35:10|21103.35|21103.35|21102.32|21102.32|21103.35|21103.35|21102.15|21102.15|0
1649338520000|2022-04-07 13:35:20|21102.51|21102.51|21102.24|21102.24|21102.67|21102.67|21102.03|21102.03|0
1649338530000|2022-04-07 13:35:30|21102.18|21102.18|21100.55|21100.55|21102.18|21102.18|21100.55|21100.55|0
1649338540000|2022-04-07 13:35:40|21100.49|21100.49|21098.52|21098.52|21100.49|21100.49|21098.52|21098.52|0
1649338550000|2022-04-07 13:35:50|21098.49|21098.49|21098.05|21098.05|21098.82|21098.82|21098.05|21098.05|0
1649338560000|2022-04-07 13:36:00|21098.01|21098.01|21098.42|21098.42|21098.5|21098.5|21097.68|21097.68|0
1649338570000|2022-04-07 13:36:10|21098.48|21098.48|21098.91|21098.91|21098.91|21098.91|21098.23|21098.23|0
1649338580000|2022-04-07 13:36:20|21098.73|21098.73|21098.91|21098.91|21099|21099|21098.4|21098.4|0
1649338590000|2022-04-07 13:36:30|21098.83|21098.83|21096.9|21096.9|21098.83|21098.83|21096.9|21096.9|0
1649338600000|2022-04-07 13:36:40|21096.85|21096.85|21097.21|21097.21|21097.37|21097.37|21096.85|21096.85|0
1649338610000|2022-04-07 13:36:50|21097.25|21097.25|21097.9|21097.9|21097.9|21097.9|21097.1|21097.1|0
1649338620000|2022-04-07 13:37:00|21097.78|21097.78|21097.92|21097.92|21097.97|21097.97|21097.52|21097.52|0
1649338630000|2022-04-07 13:37:10|21098.05|21098.05|21097.76|21097.76|21098.05|21098.05|21097.64|21097.64|0
1649338640000|2022-04-07 13:37:20|21097.88|21097.88|21100.64|21100.64|21100.64|21100.64|21097.88|21097.88|0
1649338650000|2022-04-07 13:37:30|21100.71|21100.71|21101.07|21101.07|21101.16|21101.16|21100.71|21100.71|0
1649338660000|2022-04-07 13:37:40|21101.03|21101.03|21101.44|21101.44|21101.61|21101.61|21101.03|21101.03|0
1649338670000|2022-04-07 13:37:50|21101.55|21101.55|21102.3|21102.3|21102.36|21102.36|21101.55|21101.55|0
1649338680000|2022-04-07 13:38:00|21102.32|21102.32|21102.55|21102.55|21102.71|21102.71|21102|21102|0
1649338690000|2022-04-07 13:38:10|21102.6|21102.6|21102.61|21102.61|21103.02|21103.02|21102.4|21102.4|0
1649338700000|2022-04-07 13:38:20|21102.62|21102.62|21102.69|21102.69|21102.94|21102.94|21102.28|21102.28|0
1649338710000|2022-04-07 13:38:30|21102.76|21102.76|21102.5|21102.5|21102.82|21102.82|21102.24|21102.24|0
1649338720000|2022-04-07 13:38:40|21102.37|21102.37|21102.17|21102.17|21102.4|21102.4|21102.12|21102.12|0
1649338730000|2022-04-07 13:38:50|21102.3|21102.3|21101.91|21101.91|21102.57|21102.57|21101.91|21101.91|0
1649338740000|2022-04-07 13:39:00|21101.85|21101.85|21100.68|21100.68|21101.85|21101.85|21100.68|21100.68|0
1649338750000|2022-04-07 13:39:10|21100.77|21100.77|21100.07|21100.07|21100.77|21100.77|21099.99|21099.99|0
1649338760000|2022-04-07 13:39:20|21099.93|21099.93|21099.75|21099.75|21099.95|21099.95|21099.28|21099.28|0
1649338770000|2022-04-07 13:39:30|21099.68|21099.68|21099.13|21099.13|21099.74|21099.74|21099.13|21099.13|0
1649338780000|2022-04-07 13:39:40|21098.98|21098.98|21097.53|21097.53|21098.98|21098.98|21097.27|21097.27|0
1649338790000|2022-04-07 13:39:50|21097.46|21097.46|21089.86|21089.86|21097.46|21097.46|21089.75|21089.75|0
1649338800000|2022-04-07 13:40:00|21090.32|21090.32|21090.03|21090.03|21090.32|21090.32|21089.67|21089.67|0
1649338810000|2022-04-07 13:40:10|21089.96|21089.96|21089.53|21089.53|21090.13|21090.13|21089.53|21089.53|0
1649338820000|2022-04-07 13:40:20|21089.46|21089.46|21087.46|21087.46|21089.46|21089.46|21087.46|21087.46|0
1649338830000|2022-04-07 13:40:30|21087.34|21087.34|21086.48|21086.48|21087.34|21087.34|21086.48|21086.48|0
1649338840000|2022-04-07 13:40:40|21086.54|21086.54|21086.07|21086.07|21086.54|21086.54|21086.02|21086.02|0
1649338850000|2022-04-07 13:40:50|21086.2|21086.2|21085.98|21085.98|21086.42|21086.42|21085.98|21085.98|0
1649338860000|2022-04-07 13:41:00|21085.76|21085.76|21084.97|21084.97|21085.83|21085.83|21084.97|21084.97|0
1649338870000|2022-04-07 13:41:10|21085.01|21085.01|21085.37|21085.37|21085.37|21085.37|21084.51|21084.51|0
1649338880000|2022-04-07 13:41:20|21085.18|21085.18|21085.21|21085.21|21085.65|21085.65|21085.12|21085.12|0
1649338890000|2022-04-07 13:41:30|21085.3|21085.3|21084.72|21084.72|21085.69|21085.69|21084.72|21084.72|0
1649338900000|2022-04-07 13:41:40|21084.85|21084.85|21085.4|21085.4|21085.4|21085.4|21084.85|21084.85|0
1649338910000|2022-04-07 13:41:50|21085.45|21085.45|21085.06|21085.06|21085.72|21085.72|21084.93|21084.93|0
1649338920000|2022-04-07 13:42:00|21084.98|21084.98|21085|21085|21085.27|21085.27|21084.92|21084.92|0
1649338930000|2022-04-07 13:42:10|21084.86|21084.86|21085.94|21085.94|21086.11|21086.11|21084.86|21084.86|0
1649338940000|2022-04-07 13:42:20|21085.99|21085.99|21086.18|21086.18|21086.47|21086.47|21085.99|21085.99|0
1649338950000|2022-04-07 13:42:30|21086.15|21086.15|21085.22|21085.22|21086.18|21086.18|21085.22|21085.22|0
1649338960000|2022-04-07 13:42:40|21085.41|21085.41|21085.52|21085.52|21085.58|21085.58|21085.17|21085.17|0
1649338970000|2022-04-07 13:42:50|21085.39|21085.39|21087.08|21087.08|21087.08|21087.08|21085.39|21085.39|0
1649338980000|2022-04-07 13:43:00|21087.3|21087.3|21089.62|21089.62|21089.62|21089.62|21087.3|21087.3|0
1649338990000|2022-04-07 13:43:10|21089.56|21089.56|21091.85|21091.85|21091.91|21091.91|21089.56|21089.56|0
1649339000000|2022-04-07 13:43:20|21091.72|21091.72|21091.66|21091.66|21092.11|21092.11|21091.59|21091.59|0
1649339010000|2022-04-07 13:43:30|21091.71|21091.71|21091.12|21091.12|21091.71|21091.71|21091.12|21091.12|0
1649339020000|2022-04-07 13:43:40|21090.96|21090.96|21090.73|21090.73|21091.08|21091.08|21090.49|21090.49|0
1649339030000|2022-04-07 13:43:50|21090.77|21090.77|21090.77|21090.77|21090.95|21090.95|21090.73|21090.73|0
1649339040000|2022-04-07 13:44:00|21090.85|21090.85|21091.4|21091.4|21091.4|21091.4|21090.49|21090.49|0
1649339050000|2022-04-07 13:44:10|21091.46|21091.46|21091.24|21091.24|21091.55|21091.55|21091.13|21091.13|0
1649339060000|2022-04-07 13:44:20|21091.19|21091.19|21091.52|21091.52|21091.6|21091.6|21091.1|21091.1|0
1649339070000|2022-04-07 13:44:30|21091.48|21091.48|21090.84|21090.84|21091.48|21091.48|21090.84|21090.84|0
1649339080000|2022-04-07 13:44:40|21090.78|21090.78|21086.89|21086.89|21090.78|21090.78|21086.83|21086.83|0
1649339090000|2022-04-07 13:44:50|21086.83|21086.83|21085.09|21085.09|21086.83|21086.83|21085.09|21085.09|0
1649339100000|2022-04-07 13:45:00|21085.17|21085.17|21086|21086|21086.27|21086.27|21084.88|21084.88|0
1649339110000|2022-04-07 13:45:10|21085.91|21085.91|21086.13|21086.13|21086.65|21086.65|21085.91|21085.91|0
1649339120000|2022-04-07 13:45:20|21086.06|21086.06|21084.37|21084.37|21086.1|21086.1|21084.37|21084.37|0
1649339130000|2022-04-07 13:45:30|21084.31|21084.31|21084.31|21084.31|21084.46|21084.46|21083.94|21083.94|0
1649339140000|2022-04-07 13:45:40|21084.25|21084.25|21084.17|21084.17|21084.28|21084.28|21084.12|21084.12|0
1649339150000|2022-04-07 13:45:50|21084.25|21084.25|21083.95|21083.95|21084.25|21084.25|21083.76|21083.76|0
1649339160000|2022-04-07 13:46:00|21083.91|21083.91|21083.18|21083.18|21083.91|21083.91|21083.05|21083.05|0
1649339170000|2022-04-07 13:46:10|21083.1|21083.1|21083.01|21083.01|21083.5|21083.5|21082.88|21082.88|0
1649339180000|2022-04-07 13:46:20|21083.03|21083.03|21083.55|21083.55|21083.62|21083.62|21082.97|21082.97|0
1649339190000|2022-04-07 13:46:30|21083.5|21083.5|21083.77|21083.77|21083.82|21083.82|21083.43|21083.43|0
1649339200000|2022-04-07 13:46:40|21083.89|21083.89|21083.93|21083.93|21083.99|21083.99|21083.67|21083.67|0
1649339210000|2022-04-07 13:46:50|21083.98|21083.98|21084.59|21084.59|21084.59|21084.59|21083.98|21083.98|0
1649339220000|2022-04-07 13:47:00|21084.49|21084.49|21085.62|21085.62|21085.62|21085.62|21084.49|21084.49|0
1649339230000|2022-04-07 13:47:10|21085.6|21085.6|21085.66|21085.66|21085.8|21085.8|21085.6|21085.6|0
1649339240000|2022-04-07 13:47:20|21085.62|21085.62|21085.22|21085.22|21085.69|21085.69|21084.91|21084.91|0
1649339250000|2022-04-07 13:47:30|21085.28|21085.28|21084.72|21084.72|21085.32|21085.32|21084.72|21084.72|0
1649339260000|2022-04-07 13:47:40|21084.86|21084.86|21084.86|21084.86|21085.34|21085.34|21084.86|21084.86|0
1649339270000|2022-04-07 13:47:50|21084.83|21084.83|21084.86|21084.86|21084.91|21084.91|21084.53|21084.53|0
1649339280000|2022-04-07 13:48:00|21084.92|21084.92|21084.93|21084.93|21085.14|21085.14|21084.8|21084.8|0
1649339290000|2022-04-07 13:48:10|21084.61|21084.61|21084.46|21084.46|21084.65|21084.65|21084.26|21084.26|0
1649339300000|2022-04-07 13:48:20|21084.38|21084.38|21084.34|21084.34|21084.38|21084.38|21083.71|21083.71|0
1649339310000|2022-04-07 13:48:30|21084.3|21084.3|21084.37|21084.37|21084.61|21084.61|21084.21|21084.21|0
1649339320000|2022-04-07 13:48:40|21084.28|21084.28|21084.69|21084.69|21084.77|21084.77|21084.28|21084.28|0
1649339330000|2022-04-07 13:48:50|21084.55|21084.55|21084.09|21084.09|21084.55|21084.55|21084|21084|0
1649339340000|2022-04-07 13:49:00|21084.02|21084.02|21082.53|21082.53|21084.02|21084.02|21082.37|21082.37|0
1649339350000|2022-04-07 13:49:10|21082.43|21082.43|21080.3|21080.3|21082.43|21082.43|21080.04|21080.04|0
1649339360000|2022-04-07 13:49:20|21080.23|21080.23|21080.46|21080.46|21080.54|21080.54|21080.17|21080.17|0
1649339370000|2022-04-07 13:49:30|21080.5|21080.5|21078.58|21078.58|21080.5|21080.5|21078.31|21078.31|0
1649339380000|2022-04-07 13:49:40|21078.52|21078.52|21075.58|21075.58|21078.52|21078.52|21075.58|21075.58|0
1649339390000|2022-04-07 13:49:50|21075.55|21075.55|21074.31|21074.31|21075.55|21075.55|21074.29|21074.29|0
1649339400000|2022-04-07 13:50:00|21074.43|21074.43|21073.47|21073.47|21074.43|21074.43|21073.37|21073.37|0
1649339410000|2022-04-07 13:50:10|21073.39|21073.39|21073.17|21073.17|21073.55|21073.55|21073.17|21073.17|0
1649339420000|2022-04-07 13:50:20|21073.12|21073.12|21073.36|21073.36|21073.36|21073.36|21072.83|21072.83|0
1649339430000|2022-04-07 13:50:30|21073.15|21073.15|21073.92|21073.92|21073.92|21073.92|21073.15|21073.15|0
1649339440000|2022-04-07 13:50:40|21073.89|21073.89|21073.5|21073.5|21073.9|21073.9|21073.41|21073.41|0
1649339450000|2022-04-07 13:50:50|21073.58|21073.58|21073.67|21073.67|21074.1|21074.1|21073.58|21073.58|0
1649339460000|2022-04-07 13:51:00|21073.59|21073.59|21073.74|21073.74|21073.91|21073.91|21073.48|21073.48|0
1649339470000|2022-04-07 13:51:10|21073.76|21073.76|21073.24|21073.24|21073.76|21073.76|21073.03|21073.03|0
1649339480000|2022-04-07 13:51:20|21073.32|21073.32|21071.55|21071.55|21073.32|21073.32|21071.55|21071.55|0
1649339490000|2022-04-07 13:51:30|21071.47|21071.47|21072.59|21072.59|21072.59|21072.59|21071.24|21071.24|0
1649339500000|2022-04-07 13:51:40|21072.64|21072.64|21071.84|21071.84|21072.75|21072.75|21071.51|21071.51|0
1649339510000|2022-04-07 13:51:50|21071.72|21071.72|21071.95|21071.95|21072.05|21072.05|21071.68|21071.68|0
1649339520000|2022-04-07 13:52:00|21071.97|21071.97|21071.15|21071.15|21072.04|21072.04|21071.13|21071.13|0
1649339530000|2022-04-07 13:52:10|21071.05|21071.05|21070.55|21070.55|21071.05|21071.05|21070.55|21070.55|0
1649339540000|2022-04-07 13:52:20|21070.59|21070.59|21070.14|21070.14|21070.59|21070.59|21069.77|21069.77|0
1649339550000|2022-04-07 13:52:30|21070.35|21070.35|21070.63|21070.63|21070.64|21070.64|21070.35|21070.35|0
1649339560000|2022-04-07 13:52:40|21070.58|21070.58|21069.5|21069.5|21070.58|21070.58|21069.4|21069.4|0
1649339570000|2022-04-07 13:52:50|21069.45|21069.45|21069.04|21069.04|21069.57|21069.57|21069.04|21069.04|0
1649339580000|2022-04-07 13:53:00|21068.92|21068.92|21068.82|21068.82|21068.92|21068.92|21068.42|21068.42|0
1649339590000|2022-04-07 13:53:10|21068.88|21068.88|21069.35|21069.35|21069.45|21069.45|21068.8|21068.8|0
1649339600000|2022-04-07 13:53:20|21069.45|21069.45|21069.41|21069.41|21069.81|21069.81|21069.19|21069.19|0
1649339610000|2022-04-07 13:53:30|21069.47|21069.47|21068.79|21068.79|21069.47|21069.47|21068.79|21068.79|0
1649339620000|2022-04-07 13:53:40|21068.76|21068.76|21069|21069|21069.06|21069.06|21068.67|21068.67|0
1649339630000|2022-04-07 13:53:50|21069.09|21069.09|21069.75|21069.75|21069.8|21069.8|21069|21069|0
1649339640000|2022-04-07 13:54:00|21069.79|21069.79|21069.54|21069.54|21069.79|21069.79|21069.5|21069.5|0
1649339650000|2022-04-07 13:54:10|21069.61|21069.61|21069.64|21069.64|21070.04|21070.04|21069.37|21069.37|0
1649339660000|2022-04-07 13:54:20|21069.71|21069.71|21073.63|21073.63|21073.69|21073.69|21069.62|21069.62|0
1649339670000|2022-04-07 13:54:30|21073.52|21073.52|21074.46|21074.46|21074.46|21074.46|21073.52|21073.52|0
1649339680000|2022-04-07 13:54:40|21074.3|21074.3|21074.21|21074.21|21074.51|21074.51|21074.21|21074.21|0
1649339690000|2022-04-07 13:54:50|21074.14|21074.14|21073.27|21073.27|21074.14|21074.14|21073.17|21073.17|0
1649339700000|2022-04-07 13:55:00|21073.33|21073.33|21072.18|21072.18|21073.33|21073.33|21072.18|21072.18|0
1649339710000|2022-04-07 13:55:10|21072.14|21072.14|21071.73|21071.73|21072.46|21072.46|21071.63|21071.63|0
1649339720000|2022-04-07 13:55:20|21071.7|21071.7|21072.14|21072.14|21072.28|21072.28|21071.58|21071.58|0
1649339730000|2022-04-07 13:55:30|21072.19|21072.19|21072.55|21072.55|21072.57|21072.57|21072.19|21072.19|0
1649339740000|2022-04-07 13:55:40|21072.66|21072.66|21071.78|21071.78|21072.67|21072.67|21071.78|21071.78|0
1649339750000|2022-04-07 13:55:50|21071.61|21071.61|21071.51|21071.51|21071.61|21071.61|21070.88|21070.88|0
1649339760000|2022-04-07 13:56:00|21071.55|21071.55|21071.56|21071.56|21072.05|21072.05|21071.55|21071.55|0
1649339770000|2022-04-07 13:56:10|21071.51|21071.51|21071.68|21071.68|21071.68|21071.68|21071.4|21071.4|0
1649339780000|2022-04-07 13:56:20|21071.72|21071.72|21071.82|21071.82|21071.96|21071.96|21071.72|21071.72|0
1649339790000|2022-04-07 13:56:30|21071.85|21071.85|21071.96|21071.96|21072.54|21072.54|21071.71|21071.71|0
1649339800000|2022-04-07 13:56:40|21071.98|21071.98|21072.79|21072.79|21072.79|21072.79|21071.88|21071.88|0
1649339810000|2022-04-07 13:56:50|21072.87|21072.87|21072.84|21072.84|21072.93|21072.93|21072.7|21072.7|0
1649339820000|2022-04-07 13:57:00|21072.92|21072.92|21073.83|21073.83|21073.83|21073.83|21072.86|21072.86|0
1649339830000|2022-04-07 13:57:10|21073.68|21073.68|21073.31|21073.31|21073.79|21073.79|21073.27|21073.27|0
1649339840000|2022-04-07 13:57:20|21073.18|21073.18|21072.31|21072.31|21073.22|21073.22|21072.31|21072.31|0
1649339850000|2022-04-07 13:57:30|21072.38|21072.38|21073.31|21073.31|21073.38|21073.38|21072.38|21072.38|0
1649339860000|2022-04-07 13:57:40|21073.35|21073.35|21073.35|21073.35|21073.63|21073.63|21073.35|21073.35|0
1649339870000|2022-04-07 13:57:50|21073.42|21073.42|21073.27|21073.27|21073.52|21073.52|21073.27|21073.27|0
1649339880000|2022-04-07 13:58:00|21073.57|21073.57|21073.01|21073.01|21073.7|21073.7|21072.79|21072.79|0
1649339890000|2022-04-07 13:58:10|21073.18|21073.18|21073.45|21073.45|21073.53|21073.53|21073.18|21073.18|0
1649339900000|2022-04-07 13:58:20|21073.3|21073.3|21072.52|21072.52|21073.3|21073.3|21072.39|21072.39|0
1649339910000|2022-04-07 13:58:30|21072.67|21072.67|21074.56|21074.56|21074.56|21074.56|21072.62|21072.62|0
1649339920000|2022-04-07 13:58:40|21074.61|21074.61|21075.88|21075.88|21075.88|21075.88|21074.51|21074.51|0
1649339930000|2022-04-07 13:58:50|21075.59|21075.59|21076.33|21076.33|21076.33|21076.33|21075.46|21075.46|0
1649339940000|2022-04-07 13:59:00|21076.38|21076.38|21075.95|21075.95|21076.38|21076.38|21075.81|21075.81|0
1649339950000|2022-04-07 13:59:10|21075.88|21075.88|21076.11|21076.11|21076.49|21076.49|21075.88|21075.88|0
1649339960000|2022-04-07 13:59:20|21076.17|21076.17|21077.36|21077.36|21077.54|21077.54|21076.17|21076.17|0
1649339970000|2022-04-07 13:59:30|21077.43|21077.43|21078.02|21078.02|21078.23|21078.23|21077.33|21077.33|0
1649339980000|2022-04-07 13:59:40|21077.9|21077.9|21078.65|21078.65|21078.65|21078.65|21077.9|21077.9|0
1649339990000|2022-04-07 13:59:50|21078.59|21078.59|21080.2|21080.2|21080.2|21080.2|21078.47|21078.47|0
1649340000000|2022-04-07 14:00:00|21080.33|21080.33|21081.04|21081.04|21081.3|21081.3|21080.33|21080.33|0
1649340010000|2022-04-07 14:00:10|21080.89|21080.89|21078.39|21078.39|21080.89|21080.89|21078.21|21078.21|0
1649340020000|2022-04-07 14:00:20|21077.95|21077.95|21077.43|21077.43|21077.95|21077.95|21077.23|21077.23|0
1649340030000|2022-04-07 14:00:30|21077.37|21077.37|21077.44|21077.44|21077.74|21077.74|21077.37|21077.37|0
1649340040000|2022-04-07 14:00:40|21077.4|21077.4|21077.61|21077.61|21077.61|21077.61|21077.21|21077.21|0
1649340050000|2022-04-07 14:00:50|21077.51|21077.51|21082.66|21082.66|21082.75|21082.75|21077.51|21077.51|0
1649340060000|2022-04-07 14:01:00|21082.74|21082.74|21082.55|21082.55|21083.11|21083.11|21082.55|21082.55|0
1649340070000|2022-04-07 14:01:10|21082.79|21082.79|21083.22|21083.22|21083.22|21083.22|21082.54|21082.54|0
1649340080000|2022-04-07 14:01:20|21083.63|21083.63|21083.57|21083.57|21083.64|21083.64|21083.45|21083.45|0
1649340090000|2022-04-07 14:01:30|21083.78|21083.78|21084.19|21084.19|21084.51|21084.51|21083.65|21083.65|0
1649340100000|2022-04-07 14:01:40|21084.36|21084.36|21085.91|21085.91|21086.18|21086.18|21084.36|21084.36|0
1649340110000|2022-04-07 14:01:50|21085.82|21085.82|21083.66|21083.66|21085.84|21085.84|21083.64|21083.64|0
1649340120000|2022-04-07 14:02:00|21083.43|21083.43|21081.51|21081.51|21083.43|21083.43|21081.51|21081.51|0
1649340130000|2022-04-07 14:02:10|21081.59|21081.59|21077.74|21077.74|21081.59|21081.59|21077.74|21077.74|0
1649340140000|2022-04-07 14:02:20|21077.64|21077.64|21076.61|21076.61|21077.64|21077.64|21076.3|21076.3|0
1649340150000|2022-04-07 14:02:30|21076.63|21076.63|21077.53|21077.53|21077.81|21077.81|21076.63|21076.63|0
1649340160000|2022-04-07 14:02:40|21077.25|21077.25|21077.05|21077.05|21077.25|21077.25|21076.97|21076.97|0
1649340170000|2022-04-07 14:02:50|21077.01|21077.01|21076.57|21076.57|21077.01|21077.01|21076.31|21076.31|0
1649340180000|2022-04-07 14:03:00|21076.47|21076.47|21076.04|21076.04|21076.47|21076.47|21075.77|21075.77|0
1649340190000|2022-04-07 14:03:10|21075.9|21075.9|21076.63|21076.63|21076.63|21076.63|21075.9|21075.9|0
1649340200000|2022-04-07 14:03:20|21076.78|21076.78|21077.69|21077.69|21078.35|21078.35|21076.49|21076.49|0
1649340210000|2022-04-07 14:03:30|21077.77|21077.77|21077.53|21077.53|21077.77|21077.77|21077.17|21077.17|0
1649340220000|2022-04-07 14:03:40|21077.44|21077.44|21077.49|21077.49|21077.65|21077.65|21077.39|21077.39|0
1649340230000|2022-04-07 14:03:50|21077.32|21077.32|21075.24|21075.24|21077.32|21077.32|21075.24|21075.24|0
1649340240000|2022-04-07 14:04:00|21074.99|21074.99|21071.62|21071.62|21074.99|21074.99|21071.62|21071.62|0
1649340250000|2022-04-07 14:04:10|21071.51|21071.51|21070.83|21070.83|21071.51|21071.51|21070.83|21070.83|0
1649340260000|2022-04-07 14:04:20|21070.81|21070.81|21071.49|21071.49|21071.5|21071.5|21070.47|21070.47|0
1649340270000|2022-04-07 14:04:30|21071.56|21071.56|21070.84|21070.84|21071.59|21071.59|21070.84|21070.84|0
1649340280000|2022-04-07 14:04:40|21070.8|21070.8|21070.04|21070.04|21070.8|21070.8|21070.01|21070.01|0
1649340290000|2022-04-07 14:04:50|21070.01|21070.01|21069.51|21069.51|21070.01|21070.01|21069.4|21069.4|0
1649340300000|2022-04-07 14:05:00|21069.63|21069.63|21069.75|21069.75|21069.99|21069.99|21069.63|21069.63|0
1649340310000|2022-04-07 14:05:10|21069.84|21069.84|21069.37|21069.37|21069.84|21069.84|21069.37|21069.37|0
1649340320000|2022-04-07 14:05:20|21069.4|21069.4|21069.72|21069.72|21069.95|21069.95|21069.4|21069.4|0
1649340330000|2022-04-07 14:05:30|21069.55|21069.55|21068.55|21068.55|21069.55|21069.55|21068.32|21068.32|0
1649340340000|2022-04-07 14:05:40|21068.51|21068.51|21066.57|21066.57|21068.51|21068.51|21066.57|21066.57|0
1649340350000|2022-04-07 14:05:50|21066.31|21066.31|21066.51|21066.51|21066.51|21066.51|21065.83|21065.83|0
1649340360000|2022-04-07 14:06:00|21066.3|21066.3|21065.6|21065.6|21066.3|21066.3|21065.27|21065.27|0
1649340370000|2022-04-07 14:06:10|21065.56|21065.56|21063.27|21063.27|21065.6|21065.6|21063.15|21063.15|0
1649340380000|2022-04-07 14:06:20|21063.18|21063.18|21064.23|21064.23|21064.23|21064.23|21063.18|21063.18|0
1649340390000|2022-04-07 14:06:30|21064.12|21064.12|21064.29|21064.29|21064.3|21064.3|21063.97|21063.97|0
1649340400000|2022-04-07 14:06:40|21064.22|21064.22|21064.92|21064.92|21064.92|21064.92|21064.15|21064.15|0
1649340410000|2022-04-07 14:06:50|21064.87|21064.87|21065.61|21065.61|21065.68|21065.68|21064.81|21064.81|0
1649340420000|2022-04-07 14:07:00|21065.53|21065.53|21065.22|21065.22|21065.79|21065.79|21065.2|21065.2|0
1649340430000|2022-04-07 14:07:10|21065.42|21065.42|21066.03|21066.03|21066.03|21066.03|21065.38|21065.38|0
1649340440000|2022-04-07 14:07:20|21065.96|21065.96|21065.39|21065.39|21066|21066|21065.39|21065.39|0
1649340450000|2022-04-07 14:07:30|21065.13|21065.13|21064.61|21064.61|21065.13|21065.13|21064.61|21064.61|0
1649340460000|2022-04-07 14:07:40|21064.79|21064.79|21064.4|21064.4|21064.88|21064.88|21064.4|21064.4|0
1649340470000|2022-04-07 14:07:50|21064.19|21064.19|21063.95|21063.95|21064.27|21064.27|21063.88|21063.88|0
1649340480000|2022-04-07 14:08:00|21063.85|21063.85|21064.15|21064.15|21064.15|21064.15|21063.68|21063.68|0
1649340490000|2022-04-07 14:08:10|21064.04|21064.04|21065.08|21065.08|21065.18|21065.18|21064.04|21064.04|0
1649340500000|2022-04-07 14:08:20|21065.13|21065.13|21065.35|21065.35|21065.5|21065.5|21065.05|21065.05|0
1649340510000|2022-04-07 14:08:30|21065.3|21065.3|21064.84|21064.84|21065.3|21065.3|21064.8|21064.8|0
1649340520000|2022-04-07 14:08:40|21064.86|21064.86|21064.96|21064.96|21065.29|21065.29|21064.61|21064.61|0
1649340530000|2022-04-07 14:08:50|21064.74|21064.74|21064.5|21064.5|21064.75|21064.75|21064.29|21064.29|0
1649340540000|2022-04-07 14:09:00|21064.45|21064.45|21063.34|21063.34|21064.45|21064.45|21063.33|21063.33|0
1649340550000|2022-04-07 14:09:10|21063.28|21063.28|21061.39|21061.39|21063.28|21063.28|21061.19|21061.19|0
1649340560000|2022-04-07 14:09:20|21061.52|21061.52|21060.58|21060.58|21061.52|21061.52|21060.58|21060.58|0
1649340570000|2022-04-07 14:09:30|21060.52|21060.52|21060.24|21060.24|21060.52|21060.52|21059.97|21059.97|0
1649340580000|2022-04-07 14:09:40|21060.5|21060.5|21060.85|21060.85|21060.85|21060.85|21059.95|21059.95|0
1649340590000|2022-04-07 14:09:50|21060.96|21060.96|21065.54|21065.54|21065.66|21065.66|21060.96|21060.96|0
1649340600000|2022-04-07 14:10:00|21065.36|21065.36|21065.53|21065.53|21065.74|21065.74|21065.12|21065.12|0
1649340610000|2022-04-07 14:10:10|21065.6|21065.6|21065.16|21065.16|21065.75|21065.75|21065.12|21065.12|0
1649340620000|2022-04-07 14:10:20|21065.29|21065.29|21065.82|21065.82|21065.82|21065.82|21065.01|21065.01|0
1649340630000|2022-04-07 14:10:30|21065.93|21065.93|21067.47|21067.47|21067.64|21067.64|21065.93|21065.93|0
1649340640000|2022-04-07 14:10:40|21067.39|21067.39|21067.9|21067.9|21067.9|21067.9|21067.39|21067.39|0
1649340650000|2022-04-07 14:10:50|21067.93|21067.93|21067.77|21067.77|21067.93|21067.93|21067.31|21067.31|0
1649340660000|2022-04-07 14:11:00|21067.82|21067.82|21069.32|21069.32|21069.32|21069.32|21067.76|21067.76|0
1649340670000|2022-04-07 14:11:10|21069.29|21069.29|21070.3|21070.3|21070.3|21070.3|21069.2|21069.2|0
1649340680000|2022-04-07 14:11:20|21070.33|21070.33|21070.4|21070.4|21070.84|21070.84|21070.29|21070.29|0
1649340690000|2022-04-07 14:11:30|21070.51|21070.51|21071.27|21071.27|21071.27|21071.27|21070.19|21070.19|0
1649340700000|2022-04-07 14:11:40|21071.41|21071.41|21072.93|21072.93|21073.24|21073.24|21071.41|21071.41|0
1649340710000|2022-04-07 14:11:50|21073.09|21073.09|21072.85|21072.85|21073.3|21073.3|21072.7|21072.7|0
1649340720000|2022-04-07 14:12:00|21072.82|21072.82|21073.86|21073.86|21073.86|21073.86|21072.82|21072.82|0
1649340730000|2022-04-07 14:12:10|21073.4|21073.4|21073.58|21073.58|21073.58|21073.58|21073.32|21073.32|0
1649340740000|2022-04-07 14:12:20|21073.57|21073.57|21073.31|21073.31|21073.57|21073.57|21073.1|21073.1|0
1649340750000|2022-04-07 14:12:30|21073.38|21073.38|21073.42|21073.42|21073.76|21073.76|21073.38|21073.38|0
1649340760000|2022-04-07 14:12:40|21073.33|21073.33|21073.55|21073.55|21073.55|21073.55|21073.14|21073.14|0
1649340770000|2022-04-07 14:12:50|21073.6|21073.6|21073.92|21073.92|21073.92|21073.92|21073.6|21073.6|0
1649340780000|2022-04-07 14:13:00|21073.88|21073.88|21078.19|21078.19|21078.19|21078.19|21073.88|21073.88|0
1649340790000|2022-04-07 14:13:10|21078.22|21078.22|21078.14|21078.14|21078.72|21078.72|21078.09|21078.09|0
1649340800000|2022-04-07 14:13:20|21078.08|21078.08|21077.82|21077.82|21078.08|21078.08|21077.42|21077.42|0
1649340810000|2022-04-07 14:13:30|21077.75|21077.75|21078.32|21078.32|21078.77|21078.77|21077.75|21077.75|0
1649340820000|2022-04-07 14:13:40|21078.21|21078.21|21078.37|21078.37|21078.6|21078.6|21078.04|21078.04|0
1649340830000|2022-04-07 14:13:50|21078.34|21078.34|21078.61|21078.61|21078.61|21078.61|21078.21|21078.21|0
1649340840000|2022-04-07 14:14:00|21078.5|21078.5|21080.87|21080.87|21080.92|21080.92|21078.19|21078.19|0
1649340850000|2022-04-07 14:14:10|21081.25|21081.25|21082.74|21082.74|21082.74|21082.74|21081.22|21081.22|0
1649340860000|2022-04-07 14:14:20|21082.82|21082.82|21082.75|21082.75|21082.89|21082.89|21082.41|21082.41|0
1649340870000|2022-04-07 14:14:30|21082.7|21082.7|21084.6|21084.6|21084.6|21084.6|21082.7|21082.7|0
1649340880000|2022-04-07 14:14:40|21084.37|21084.37|21083.94|21083.94|21084.5|21084.5|21083.93|21083.93|0
1649340890000|2022-04-07 14:14:50|21083.83|21083.83|21083.73|21083.73|21084.08|21084.08|21083.58|21083.58|0
1649340900000|2022-04-07 14:15:00|21083.55|21083.55|21083.14|21083.14|21083.64|21083.64|21083.01|21083.01|0
1649340910000|2022-04-07 14:15:10|21083.06|21083.06|21082.38|21082.38|21083.14|21083.14|21082.27|21082.27|0
1649340920000|2022-04-07 14:15:20|21082.29|21082.29|21081.78|21081.78|21082.3|21082.3|21081.45|21081.45|0
1649340930000|2022-04-07 14:15:30|21081.92|21081.92|21081.87|21081.87|21082.12|21082.12|21081.65|21081.65|0
1649340940000|2022-04-07 14:15:40|21081.95|21081.95|21081.85|21081.85|21082.03|21082.03|21081.76|21081.76|0
1649340950000|2022-04-07 14:15:50|21081.72|21081.72|21080.86|21080.86|21081.72|21081.72|21080.54|21080.54|0
1649340960000|2022-04-07 14:16:00|21080.61|21080.61|21077.02|21077.02|21080.61|21080.61|21077.02|21077.02|0
1649340970000|2022-04-07 14:16:10|21076.95|21076.95|21076.14|21076.14|21077.21|21077.21|21076.14|21076.14|0
1649340980000|2022-04-07 14:16:20|21076.16|21076.16|21076.51|21076.51|21076.51|21076.51|21076.01|21076.01|0
1649340990000|2022-04-07 14:16:30|21076.58|21076.58|21076.63|21076.63|21076.63|21076.63|21076.11|21076.11|0
1649341000000|2022-04-07 14:16:40|21076.6|21076.6|21076.78|21076.78|21076.78|21076.78|21076.6|21076.6|0
1649341010000|2022-04-07 14:16:50|21076.81|21076.81|21078.05|21078.05|21078.05|21078.05|21076.81|21076.81|0
1649341020000|2022-04-07 14:17:00|21077.97|21077.97|21077.51|21077.51|21078.59|21078.59|21077.4|21077.4|0
1649341030000|2022-04-07 14:17:10|21077.19|21077.19|21074.3|21074.3|21077.2|21077.2|21074.3|21074.3|0
1649341040000|2022-04-07 14:17:20|21074.19|21074.19|21074.14|21074.14|21074.19|21074.19|21073.84|21073.84|0
1649341050000|2022-04-07 14:17:30|21074.21|21074.21|21073.91|21073.91|21074.48|21074.48|21073.91|21073.91|0
1649341060000|2022-04-07 14:17:40|21073.79|21073.79|21073.62|21073.62|21073.94|21073.94|21073.57|21073.57|0
1649341070000|2022-04-07 14:17:50|21073.45|21073.45|21073.14|21073.14|21073.56|21073.56|21073.02|21073.02|0
1649341080000|2022-04-07 14:18:00|21073.25|21073.25|21074.35|21074.35|21074.35|21074.35|21073.2|21073.2|0
1649341090000|2022-04-07 14:18:10|21074.3|21074.3|21074.25|21074.25|21074.41|21074.41|21074.25|21074.25|0
1649341100000|2022-04-07 14:18:20|21074.32|21074.32|21074.39|21074.39|21074.45|21074.45|21073.94|21073.94|0
1649341110000|2022-04-07 14:18:30|21074.31|21074.31|21074.79|21074.79|21074.79|21074.79|21074.31|21074.31|0
1649341120000|2022-04-07 14:18:40|21074.82|21074.82|21075.7|21075.7|21075.7|21075.7|21074.82|21074.82|0
1649341130000|2022-04-07 14:18:50|21075.82|21075.82|21077|21077|21077|21077|21075.82|21075.82|0
1649341140000|2022-04-07 14:19:00|21077.04|21077.04|21076.92|21076.92|21077.19|21077.19|21076.83|21076.83|0
1649341150000|2022-04-07 14:19:10|21076.98|21076.98|21076.11|21076.11|21077.31|21077.31|21075.95|21075.95|0
1649341160000|2022-04-07 14:19:20|21076.05|21076.05|21075.23|21075.23|21076.05|21076.05|21075.23|21075.23|0
1649341170000|2022-04-07 14:19:30|21075.29|21075.29|21074.96|21074.96|21075.44|21075.44|21074.96|21074.96|0
1649341180000|2022-04-07 14:19:40|21074.91|21074.91|21075.23|21075.23|21075.23|21075.23|21074.91|21074.91|0
1649341190000|2022-04-07 14:19:50|21075.37|21075.37|21075.41|21075.41|21075.56|21075.56|21075.1|21075.1|0
1649341200000|2022-04-07 14:20:00|21075.17|21075.17|21074.96|21074.96|21075.34|21075.34|21074.85|21074.85|0
1649341210000|2022-04-07 14:20:10|21074.99|21074.99|21074.36|21074.36|21075.13|21075.13|21074.3|21074.3|0
1649341220000|2022-04-07 14:20:20|21074.46|21074.46|21074.73|21074.73|21074.79|21074.79|21074.3|21074.3|0
1649341230000|2022-04-07 14:20:30|21074.66|21074.66|21073.51|21073.51|21074.69|21074.69|21073.51|21073.51|0
1649341240000|2022-04-07 14:20:40|21073.46|21073.46|21072.85|21072.85|21073.5|21073.5|21072.74|21072.74|0
1649341250000|2022-04-07 14:20:50|21072.9|21072.9|21072.41|21072.41|21072.98|21072.98|21072.37|21072.37|0
1649341260000|2022-04-07 14:21:00|21072.38|21072.38|21071.7|21071.7|21072.44|21072.44|21071.7|21071.7|0
1649341270000|2022-04-07 14:21:10|21071.74|21071.74|21070.57|21070.57|21071.77|21071.77|21070.27|21070.27|0
1649341280000|2022-04-07 14:21:20|21070.52|21070.52|21070.31|21070.31|21070.52|21070.52|21070.15|21070.15|0
1649341290000|2022-04-07 14:21:30|21070.08|21070.08|21071.01|21071.01|21071.09|21071.09|21069.9|21069.9|0
1649341300000|2022-04-07 14:21:40|21070.96|21070.96|21071.29|21071.29|21071.53|21071.53|21070.93|21070.93|0
1649341310000|2022-04-07 14:21:50|21070.87|21070.87|21070.56|21070.56|21070.87|21070.87|21070.43|21070.43|0
1649341320000|2022-04-07 14:22:00|21070.67|21070.67|21070.74|21070.74|21070.95|21070.95|21070.56|21070.56|0
1649341330000|2022-04-07 14:22:10|21070.82|21070.82|21071.44|21071.44|21071.44|21071.44|21070.82|21070.82|0
1649341340000|2022-04-07 14:22:20|21071.49|21071.49|21072.12|21072.12|21072.12|21072.12|21071.49|21071.49|0
1649341350000|2022-04-07 14:22:30|21072.17|21072.17|21072.71|21072.71|21072.71|21072.71|21072.02|21072.02|0
1649341360000|2022-04-07 14:22:40|21072.74|21072.74|21072.34|21072.34|21072.84|21072.84|21072.3|21072.3|0
1649341370000|2022-04-07 14:22:50|21072.47|21072.47|21072.58|21072.58|21072.58|21072.58|21072.19|21072.19|0
1649341380000|2022-04-07 14:23:00|21072.51|21072.51|21072.16|21072.16|21072.51|21072.51|21071.88|21071.88|0
1649341390000|2022-04-07 14:23:10|21072.3|21072.3|21072.24|21072.24|21072.7|21072.7|21072.24|21072.24|0
1649341400000|2022-04-07 14:23:20|21072.07|21072.07|21071.81|21071.81|21072.07|21072.07|21071.81|21071.81|0
1649341410000|2022-04-07 14:23:30|21071.76|21071.76|21069.94|21069.94|21071.76|21071.76|21069.69|21069.69|0
1649341420000|2022-04-07 14:23:40|21069.84|21069.84|21069.22|21069.22|21069.84|21069.84|21069.22|21069.22|0
1649341430000|2022-04-07 14:23:50|21069.16|21069.16|21068.77|21068.77|21069.16|21069.16|21068.77|21068.77|0
1649341440000|2022-04-07 14:24:00|21068.89|21068.89|21068.8|21068.8|21068.89|21068.89|21068.61|21068.61|0
1649341450000|2022-04-07 14:24:10|21068.5|21068.5|21068.32|21068.32|21068.69|21068.69|21068.32|21068.32|0
1649341460000|2022-04-07 14:24:20|21068.16|21068.16|21069.57|21069.57|21069.57|21069.57|21068.05|21068.05|0
1649341470000|2022-04-07 14:24:30|21069.47|21069.47|21069.25|21069.25|21069.53|21069.53|21069.21|21069.21|0
1649341480000|2022-04-07 14:24:40|21069.4|21069.4|21069.35|21069.35|21069.44|21069.44|21069.2|21069.2|0
1649341490000|2022-04-07 14:24:50|21069.41|21069.41|21068.65|21068.65|21069.41|21069.41|21068.56|21068.56|0
1649341500000|2022-04-07 14:25:00|21068.62|21068.62|21070.55|21070.55|21071.03|21071.03|21068.62|21068.62|0
1649341510000|2022-04-07 14:25:10|21070.58|21070.58|21070.45|21070.45|21070.73|21070.73|21070.14|21070.14|0
1649341520000|2022-04-07 14:25:20|21070.48|21070.48|21070.71|21070.71|21070.75|21070.75|21070.33|21070.33|0
1649341530000|2022-04-07 14:25:30|21070.77|21070.77|21070.54|21070.54|21070.82|21070.82|21070.35|21070.35|0
1649341540000|2022-04-07 14:25:40|21070.48|21070.48|21070.74|21070.74|21070.74|21070.74|21070.41|21070.41|0
1649341550000|2022-04-07 14:25:50|21070.67|21070.67|21070.68|21070.68|21070.68|21070.68|21070.25|21070.25|0
1649341560000|2022-04-07 14:26:00|21070.54|21070.54|21069.91|21069.91|21070.54|21070.54|21069.91|21069.91|0
1649341570000|2022-04-07 14:26:10|21069.84|21069.84|21069.5|21069.5|21069.88|21069.88|21069.47|21069.47|0
1649341580000|2022-04-07 14:26:20|21069.45|21069.45|21068.07|21068.07|21069.52|21069.52|21067.95|21067.95|0
1649341590000|2022-04-07 14:26:30|21068.03|21068.03|21067.91|21067.91|21068.29|21068.29|21067.91|21067.91|0
1649341600000|2022-04-07 14:26:40|21067.79|21067.79|21067.85|21067.85|21067.91|21067.91|21067.79|21067.79|0
1649341610000|2022-04-07 14:26:50|21067.8|21067.8|21067.16|21067.16|21067.8|21067.8|21067.14|21067.14|0
1649341620000|2022-04-07 14:27:00|21067.08|21067.08|21066.91|21066.91|21067.41|21067.41|21066.91|21066.91|0
1649341630000|2022-04-07 14:27:10|21066.83|21066.83|21066.66|21066.66|21066.97|21066.97|21066.29|21066.29|0
1649341640000|2022-04-07 14:27:20|21066.67|21066.67|21066.77|21066.77|21066.77|21066.77|21066.41|21066.41|0
1649341650000|2022-04-07 14:27:30|21066.57|21066.57|21067.18|21067.18|21067.18|21067.18|21066.42|21066.42|0
1649341660000|2022-04-07 14:27:40|21067.19|21067.19|21066.85|21066.85|21067.19|21067.19|21066.85|21066.85|0
1649341670000|2022-04-07 14:27:50|21066.9|21066.9|21066.3|21066.3|21066.93|21066.93|21066.06|21066.06|0
1649341680000|2022-04-07 14:28:00|21066.43|21066.43|21065.75|21065.75|21066.43|21066.43|21065.75|21065.75|0
1649341690000|2022-04-07 14:28:10|21065.81|21065.81|21065.42|21065.42|21066.12|21066.12|21065.42|21065.42|0
1649341700000|2022-04-07 14:28:20|21065.53|21065.53|21065.86|21065.86|21066.41|21066.41|21065.5|21065.5|0
1649341710000|2022-04-07 14:28:30|21065.92|21065.92|21066.03|21066.03|21066.35|21066.35|21065.92|21065.92|0
1649341720000|2022-04-07 14:28:40|21066.11|21066.11|21066.22|21066.22|21066.28|21066.28|21065.93|21065.93|0
1649341730000|2022-04-07 14:28:50|21066.3|21066.3|21066.93|21066.93|21067.05|21067.05|21066.18|21066.18|0
1649341740000|2022-04-07 14:29:00|21067|21067|21070.55|21070.55|21070.55|21070.55|21067|21067|0
1649341750000|2022-04-07 14:29:10|21070.48|21070.48|21071.48|21071.48|21071.48|21071.48|21070.4|21070.4|0
1649341760000|2022-04-07 14:29:20|21071.53|21071.53|21071.12|21071.12|21071.67|21071.67|21070.98|21070.98|0
1649341770000|2022-04-07 14:29:30|21071|21071|21070.72|21070.72|21071.22|21071.22|21070.72|21070.72|0
1649341780000|2022-04-07 14:29:40|21071.44|21071.44|21071.71|21071.71|21071.84|21071.84|21071.17|21071.17|0
1649341790000|2022-04-07 14:29:50|21071.66|21071.66|21071.41|21071.41|21071.89|21071.89|21071.41|21071.41|0
1649341800000|2022-04-07 14:30:00|21071.19|21071.19|21072.34|21072.34|21072.41|21072.41|21070.74|21070.74|0
1649341810000|2022-04-07 14:30:10|21072.38|21072.38|21078.34|21078.34|21078.34|21078.34|21072.38|21072.38|0
1649341820000|2022-04-07 14:30:20|21078.49|21078.49|21081.11|21081.11|21081.11|21081.11|21078.49|21078.49|0
1649341830000|2022-04-07 14:30:30|21081.04|21081.04|21083.98|21083.98|21084.51|21084.51|21081.04|21081.04|0
1649341840000|2022-04-07 14:30:40|21084.2|21084.2|21084.37|21084.37|21084.41|21084.41|21084.16|21084.16|0
1649341850000|2022-04-07 14:30:50|21084.32|21084.32|21083.99|21083.99|21084.32|21084.32|21083.6|21083.6|0
1649341860000|2022-04-07 14:31:00|21084.33|21084.33|21085.89|21085.89|21085.89|21085.89|21084.33|21084.33|0
1649341870000|2022-04-07 14:31:10|21085.97|21085.97|21085.89|21085.89|21086.66|21086.66|21085.6|21085.6|0
1649341880000|2022-04-07 14:31:20|21085.87|21085.87|21085.96|21085.96|21086.15|21086.15|21085.45|21085.45|0
1649341890000|2022-04-07 14:31:30|21086.01|21086.01|21085.61|21085.61|21086.44|21086.44|21085.58|21085.58|0
1649341900000|2022-04-07 14:31:40|21085.55|21085.55|21085.6|21085.6|21085.74|21085.74|21085.43|21085.43|0
1649341910000|2022-04-07 14:31:50|21085.66|21085.66|21085.85|21085.85|21085.85|21085.85|21085.59|21085.59|0
1649341920000|2022-04-07 14:32:00|21085.79|21085.79|21085.58|21085.58|21085.83|21085.83|21084.78|21084.78|0
1649341930000|2022-04-07 14:32:10|21085.61|21085.61|21083.67|21083.67|21085.61|21085.61|21083.62|21083.62|0
1649341940000|2022-04-07 14:32:20|21083.64|21083.64|21082.42|21082.42|21083.64|21083.64|21082.4|21082.4|0
1649341950000|2022-04-07 14:32:30|21082.38|21082.38|21082.25|21082.25|21082.72|21082.72|21082.23|21082.23|0
1649341960000|2022-04-07 14:32:40|21082.33|21082.33|21081.98|21081.98|21082.41|21082.41|21081.8|21081.8|0
1649341970000|2022-04-07 14:32:50|21081.88|21081.88|21081.4|21081.4|21082.05|21082.05|21081.4|21081.4|0
1649341980000|2022-04-07 14:33:00|21081.34|21081.34|21079.74|21079.74|21081.45|21081.45|21079.58|21079.58|0
1649341990000|2022-04-07 14:33:10|21079.69|21079.69|21080.45|21080.45|21080.45|21080.45|21079.67|21079.67|0
1649342000000|2022-04-07 14:33:20|21080.38|21080.38|21081.23|21081.23|21081.42|21081.42|21080.18|21080.18|0
1649342010000|2022-04-07 14:33:30|21081.29|21081.29|21080.91|21080.91|21081.35|21081.35|21080.78|21080.78|0
1649342020000|2022-04-07 14:33:40|21080.96|21080.96|21081.01|21081.01|21081.01|21081.01|21080.49|21080.49|0
1649342030000|2022-04-07 14:33:50|21081.19|21081.19|21081.62|21081.62|21081.72|21081.72|21081.19|21081.19|0
1649342040000|2022-04-07 14:34:00|21081.72|21081.72|21082|21082|21082.31|21082.31|21081.72|21081.72|0
1649342050000|2022-04-07 14:34:10|21082.08|21082.08|21082.25|21082.25|21082.25|21082.25|21081.82|21081.82|0
1649342060000|2022-04-07 14:34:20|21082.32|21082.32|21083.9|21083.9|21083.9|21083.9|21082.32|21082.32|0
1649342070000|2022-04-07 14:34:30|21083.81|21083.81|21084.56|21084.56|21084.82|21084.82|21083.81|21083.81|0
1649342080000|2022-04-07 14:34:40|21084.61|21084.61|21086.67|21086.67|21086.67|21086.67|21084.61|21084.61|0
1649342090000|2022-04-07 14:34:50|21086.75|21086.75|21087.12|21087.12|21087.12|21087.12|21086.75|21086.75|0
1649342100000|2022-04-07 14:35:00|21087.32|21087.32|21088.52|21088.52|21088.52|21088.52|21087.32|21087.32|0
1649342110000|2022-04-07 14:35:10|21088.47|21088.47|21088.61|21088.61|21088.61|21088.61|21088.28|21088.28|0
1649342120000|2022-04-07 14:35:20|21088.57|21088.57|21088.75|21088.75|21088.75|21088.75|21088.25|21088.25|0
1649342130000|2022-04-07 14:35:30|21088.88|21088.88|21089.88|21089.88|21089.89|21089.89|21088.82|21088.82|0
1649342140000|2022-04-07 14:35:40|21090.04|21090.04|21089.8|21089.8|21090.2|21090.2|21089.76|21089.76|0
1649342150000|2022-04-07 14:35:50|21089.73|21089.73|21088.77|21088.77|21090.06|21090.06|21088.77|21088.77|0
1649342160000|2022-04-07 14:36:00|21088.98|21088.98|21089.01|21089.01|21089.12|21089.12|21088.43|21088.43|0
1649342170000|2022-04-07 14:36:10|21088.9|21088.9|21089.45|21089.45|21089.58|21089.58|21088.9|21088.9|0
1649342180000|2022-04-07 14:36:20|21089.53|21089.53|21089.21|21089.21|21089.54|21089.54|21089.03|21089.03|0
1649342190000|2022-04-07 14:36:30|21089.1|21089.1|21089.2|21089.2|21089.28|21089.28|21088.85|21088.85|0
1649342200000|2022-04-07 14:36:40|21089.18|21089.18|21089.08|21089.08|21089.81|21089.81|21089.08|21089.08|0
1649342210000|2022-04-07 14:36:50|21089.01|21089.01|21088.59|21088.59|21089.01|21089.01|21088.59|21088.59|0
1649342220000|2022-04-07 14:37:00|21088.62|21088.62|21089.47|21089.47|21089.65|21089.65|21088.62|21088.62|0
1649342230000|2022-04-07 14:37:10|21089.42|21089.42|21088.79|21088.79|21089.63|21089.63|21088.72|21088.72|0
1649342240000|2022-04-07 14:37:20|21088.72|21088.72|21088.95|21088.95|21088.97|21088.97|21088.5|21088.5|0
1649342250000|2022-04-07 14:37:30|21088.99|21088.99|21089.32|21089.32|21089.35|21089.35|21088.85|21088.85|0
1649342260000|2022-04-07 14:37:40|21089.2|21089.2|21088.5|21088.5|21089.26|21089.26|21088.5|21088.5|0
1649342270000|2022-04-07 14:37:50|21088.42|21088.42|21087.75|21087.75|21088.42|21088.42|21087.65|21087.65|0
1649342280000|2022-04-07 14:38:00|21087.68|21087.68|21083.35|21083.35|21087.68|21087.68|21083.35|21083.35|0
1649342290000|2022-04-07 14:38:10|21083.38|21083.38|21082.82|21082.82|21083.38|21083.38|21082.82|21082.82|0
1649342300000|2022-04-07 14:38:20|21082.93|21082.93|21081.14|21081.14|21083.04|21083.04|21081.14|21081.14|0
1649342310000|2022-04-07 14:38:30|21080.96|21080.96|21079.82|21079.82|21081.07|21081.07|21079.82|21079.82|0
1649342320000|2022-04-07 14:38:40|21079.7|21079.7|21079.63|21079.63|21079.7|21079.7|21079.37|21079.37|0
1649342330000|2022-04-07 14:38:50|21079.54|21079.54|21080.15|21080.15|21080.15|21080.15|21079.48|21079.48|0
1649342340000|2022-04-07 14:39:00|21080.03|21080.03|21079.55|21079.55|21080.03|21080.03|21079.52|21079.52|0
1649342350000|2022-04-07 14:39:10|21079.62|21079.62|21078.54|21078.54|21079.72|21079.72|21078.54|21078.54|0
1649342360000|2022-04-07 14:39:20|21078.68|21078.68|21078.86|21078.86|21078.98|21078.98|21078.49|21078.49|0
1649342370000|2022-04-07 14:39:30|21078.83|21078.83|21078.86|21078.86|21078.89|21078.89|21078.52|21078.52|0
1649342380000|2022-04-07 14:39:40|21078.79|21078.79|21077.5|21077.5|21078.79|21078.79|21077.5|21077.5|0
1649342390000|2022-04-07 14:39:50|21077.37|21077.37|21077.15|21077.15|21077.45|21077.45|21077.15|21077.15|0
1649342400000|2022-04-07 14:40:00|21077.19|21077.19|21070.91|21070.91|21077.38|21077.38|21070.91|21070.91|0
1649342410000|2022-04-07 14:40:10|21070.87|21070.87|21069.74|21069.74|21070.92|21070.92|21069.67|21069.67|0
1649342420000|2022-04-07 14:40:20|21069.66|21069.66|21068.45|21068.45|21069.66|21069.66|21068.45|21068.45|0
1649342430000|2022-04-07 14:40:30|21068.34|21068.34|21067.68|21067.68|21068.36|21068.36|21067.56|21067.56|0
1649342440000|2022-04-07 14:40:40|21067.5|21067.5|21065.23|21065.23|21067.55|21067.55|21065.21|21065.21|0
1649342450000|2022-04-07 14:40:50|21065.19|21065.19|21064.29|21064.29|21065.19|21065.19|21064.09|21064.09|0
1649342460000|2022-04-07 14:41:00|21064.23|21064.23|21058.89|21058.89|21064.23|21064.23|21058.83|21058.83|0
1649342470000|2022-04-07 14:41:10|21058.86|21058.86|21057.16|21057.16|21058.92|21058.92|21057.04|21057.04|0
1649342480000|2022-04-07 14:41:20|21057.11|21057.11|21055.32|21055.32|21057.21|21057.21|21055.32|21055.32|0
1649342490000|2022-04-07 14:41:30|21055.26|21055.26|21053.56|21053.56|21055.26|21055.26|21053.42|21053.42|0
1649342500000|2022-04-07 14:41:40|21053.6|21053.6|21053.02|21053.02|21053.84|21053.84|21053.02|21053.02|0
1649342510000|2022-04-07 14:41:50|21052.92|21052.92|21052.67|21052.67|21053.03|21053.03|21052.67|21052.67|0
1649342520000|2022-04-07 14:42:00|21052.49|21052.49|21052.14|21052.14|21052.57|21052.57|21052.14|21052.14|0
1649342530000|2022-04-07 14:42:10|21052.08|21052.08|21051.62|21051.62|21052.19|21052.19|21051.62|21051.62|0
1649342540000|2022-04-07 14:42:20|21051.68|21051.68|21050.87|21050.87|21051.68|21051.68|21050.68|21050.68|0
1649342550000|2022-04-07 14:42:30|21050.91|21050.91|21050.67|21050.67|21050.92|21050.92|21050.39|21050.39|0
1649342560000|2022-04-07 14:42:40|21050.79|21050.79|21050.96|21050.96|21051.28|21051.28|21050.79|21050.79|0
1649342570000|2022-04-07 14:42:50|21051.05|21051.05|21050.98|21050.98|21051.32|21051.32|21050.82|21050.82|0
1649342580000|2022-04-07 14:43:00|21050.93|21050.93|21049.18|21049.18|21050.98|21050.98|21049.14|21049.14|0
1649342590000|2022-04-07 14:43:10|21049.15|21049.15|21048.5|21048.5|21049.31|21049.31|21048.45|21048.45|0
1649342600000|2022-04-07 14:43:20|21048.56|21048.56|21046.09|21046.09|21048.57|21048.57|21046.09|21046.09|0
1649342610000|2022-04-07 14:43:30|21045.97|21045.97|21044.01|21044.01|21046.1|21046.1|21044.01|21044.01|0
1649342620000|2022-04-07 14:43:40|21043.94|21043.94|21042.38|21042.38|21043.94|21043.94|21042.38|21042.38|0
1649342630000|2022-04-07 14:43:50|21042.33|21042.33|21041.68|21041.68|21042.33|21042.33|21041.68|21041.68|0
1649342640000|2022-04-07 14:44:00|21041.53|21041.53|21041.86|21041.86|21041.95|21041.95|21041.5|21041.5|0
1649342650000|2022-04-07 14:44:10|21041.84|21041.84|21041.49|21041.49|21041.86|21041.86|21041.45|21041.45|0
1649342660000|2022-04-07 14:44:20|21041.36|21041.36|21041.67|21041.67|21041.74|21041.74|21041.36|21041.36|0
1649342670000|2022-04-07 14:44:30|21041.61|21041.61|21041.39|21041.39|21041.61|21041.61|21041.16|21041.16|0
1649342680000|2022-04-07 14:44:40|21041.33|21041.33|21040.64|21040.64|21041.35|21041.35|21040.64|21040.64|0
1649342690000|2022-04-07 14:44:50|21040.86|21040.86|21041.65|21041.65|21041.74|21041.74|21040.75|21040.75|0
1649342700000|2022-04-07 14:45:00|21041.45|21041.45|21042.1|21042.1|21042.1|21042.1|21040.61|21040.61|0
1649342710000|2022-04-07 14:45:10|21042.05|21042.05|21042.79|21042.79|21042.79|21042.79|21042.05|21042.05|0
1649342720000|2022-04-07 14:45:20|21042.85|21042.85|21043.22|21043.22|21043.44|21043.44|21042.85|21042.85|0
1649342730000|2022-04-07 14:45:30|21043.26|21043.26|21043.13|21043.13|21043.29|21043.29|21043.13|21043.13|0
1649342740000|2022-04-07 14:45:40|21043.11|21043.11|21042.85|21042.85|21043.29|21043.29|21042.78|21042.78|0
1649342750000|2022-04-07 14:45:50|21042.83|21042.83|21042.79|21042.79|21043.11|21043.11|21042.65|21042.65|0
1649342760000|2022-04-07 14:46:00|21042.7|21042.7|21043.83|21043.83|21043.96|21043.96|21042.7|21042.7|0
1649342770000|2022-04-07 14:46:10|21043.77|21043.77|21045.07|21045.07|21045.07|21045.07|21043.77|21043.77|0
1649342780000|2022-04-07 14:46:20|21045.02|21045.02|21045.53|21045.53|21045.53|21045.53|21044.92|21044.92|0
1649342790000|2022-04-07 14:46:30|21045.49|21045.49|21045.77|21045.77|21045.87|21045.87|21045.49|21045.49|0
1649342800000|2022-04-07 14:46:40|21045.85|21045.85|21045.66|21045.66|21046.22|21046.22|21045.66|21045.66|0
1649342810000|2022-04-07 14:46:50|21045.71|21045.71|21046.11|21046.11|21046.21|21046.21|21045.68|21045.68|0
1649342820000|2022-04-07 14:47:00|21046.04|21046.04|21045.61|21045.61|21046.18|21046.18|21045.61|21045.61|0
1649342830000|2022-04-07 14:47:10|21045.55|21045.55|21045.04|21045.04|21045.8|21045.8|21045.04|21045.04|0
1649342840000|2022-04-07 14:47:20|21045|21045|21044.67|21044.67|21045|21045|21044.46|21044.46|0
1649342850000|2022-04-07 14:47:30|21044.59|21044.59|21044.39|21044.39|21044.59|21044.59|21044.3|21044.3|0
1649342860000|2022-04-07 14:47:40|21044.34|21044.34|21044.14|21044.14|21044.42|21044.42|21044.03|21044.03|0
1649342870000|2022-04-07 14:47:50|21044.2|21044.2|21043.9|21043.9|21044.25|21044.25|21043.9|21043.9|0
1649342880000|2022-04-07 14:48:00|21043.83|21043.83|21043.59|21043.59|21043.83|21043.83|21043.48|21043.48|0
1649342890000|2022-04-07 14:48:10|21043.52|21043.52|21043.72|21043.72|21043.72|21043.72|21043.21|21043.21|0
1649342900000|2022-04-07 14:48:20|21043.36|21043.36|21044.43|21044.43|21044.51|21044.51|21043.36|21043.36|0
1649342910000|2022-04-07 14:48:30|21044.55|21044.55|21044.99|21044.99|21045.07|21045.07|21044.55|21044.55|0
1649342920000|2022-04-07 14:48:40|21045.07|21045.07|21042.9|21042.9|21045.07|21045.07|21042.9|21042.9|0
1649342930000|2022-04-07 14:48:50|21042.83|21042.83|21041.59|21041.59|21042.83|21042.83|21041.59|21041.59|0
1649342940000|2022-04-07 14:49:00|21041.53|21041.53|21040.68|21040.68|21041.92|21041.92|21040.64|21040.64|0
1649342950000|2022-04-07 14:49:10|21040.65|21040.65|21039.53|21039.53|21040.65|21040.65|21039.53|21039.53|0
1649342960000|2022-04-07 14:49:20|21039.57|21039.57|21038.99|21038.99|21039.57|21039.57|21038.94|21038.94|0
1649342970000|2022-04-07 14:49:30|21039.12|21039.12|21038.41|21038.41|21039.12|21039.12|21038.41|21038.41|0
1649342980000|2022-04-07 14:49:40|21038.36|21038.36|21037.51|21037.51|21038.44|21038.44|21037.42|21037.42|0
1649342990000|2022-04-07 14:49:50|21037.43|21037.43|21038.11|21038.11|21038.18|21038.18|21037.43|21037.43|0
1649343000000|2022-04-07 14:50:00|21038.17|21038.17|21042.22|21042.22|21042.22|21042.22|21038.17|21038.17|0
1649343010000|2022-04-07 14:50:10|21042.54|21042.54|21045.95|21045.95|21045.95|21045.95|21042.54|21042.54|0
1649343020000|2022-04-07 14:50:20|21046.01|21046.01|21046.34|21046.34|21046.41|21046.41|21045.72|21045.72|0
1649343030000|2022-04-07 14:50:30|21046.49|21046.49|21047.1|21047.1|21047.14|21047.14|21046.46|21046.46|0
1649343040000|2022-04-07 14:50:40|21046.99|21046.99|21046.91|21046.91|21047.05|21047.05|21046.69|21046.69|0
1649343050000|2022-04-07 14:50:50|21046.98|21046.98|21047.88|21047.88|21047.88|21047.88|21046.98|21046.98|0
1649343060000|2022-04-07 14:51:00|21047.85|21047.85|21048.44|21048.44|21048.44|21048.44|21047.82|21047.82|0
1649343070000|2022-04-07 14:51:10|21048.29|21048.29|21048.42|21048.42|21048.42|21048.42|21048.13|21048.13|0
1649343080000|2022-04-07 14:51:20|21048.36|21048.36|21048.34|21048.34|21048.72|21048.72|21048.23|21048.23|0
1649343090000|2022-04-07 14:51:30|21048.56|21048.56|21048.7|21048.7|21048.8|21048.8|21048.56|21048.56|0
1649343100000|2022-04-07 14:51:40|21048.55|21048.55|21048.26|21048.26|21048.81|21048.81|21048.26|21048.26|0
1649343110000|2022-04-07 14:51:50|21048.29|21048.29|21047.58|21047.58|21048.29|21048.29|21047.52|21047.52|0
1649343120000|2022-04-07 14:52:00|21047.68|21047.68|21047.39|21047.39|21047.8|21047.8|21047.39|21047.39|0
1649343130000|2022-04-07 14:52:10|21047.42|21047.42|21047.86|21047.86|21047.92|21047.92|21047.33|21047.33|0
1649343140000|2022-04-07 14:52:20|21047.92|21047.92|21047.63|21047.63|21047.92|21047.92|21047.63|21047.63|0
1649343150000|2022-04-07 14:52:30|21047.78|21047.78|21047.84|21047.84|21048.06|21048.06|21047.72|21047.72|0
1649343160000|2022-04-07 14:52:40|21047.89|21047.89|21047.51|21047.51|21048.05|21048.05|21047.51|21047.51|0
1649343170000|2022-04-07 14:52:50|21047.61|21047.61|21047.86|21047.86|21047.9|21047.9|21047.61|21047.61|0
1649343180000|2022-04-07 14:53:00|21047.92|21047.92|21049.59|21049.59|21049.64|21049.64|21047.89|21047.89|0
1649343190000|2022-04-07 14:53:10|21049.66|21049.66|21049.8|21049.8|21049.92|21049.92|21049.66|21049.66|0
1649343200000|2022-04-07 14:53:20|21049.61|21049.61|21049.92|21049.92|21049.92|21049.92|21049.16|21049.16|0
1649343210000|2022-04-07 14:53:30|21049.86|21049.86|21049.89|21049.89|21049.95|21049.95|21049.79|21049.79|0
1649343220000|2022-04-07 14:53:40|21049.8|21049.8|21049.32|21049.32|21049.8|21049.8|21048.86|21048.86|0
1649343230000|2022-04-07 14:53:50|21049.44|21049.44|21050.2|21050.2|21050.2|21050.2|21049.44|21049.44|0
1649343240000|2022-04-07 14:54:00|21050.09|21050.09|21049.6|21049.6|21050.09|21050.09|21049.6|21049.6|0
1649343250000|2022-04-07 14:54:10|21049.48|21049.48|21049.06|21049.06|21049.58|21049.58|21049.06|21049.06|0
1649343260000|2022-04-07 14:54:20|21049|21049|21049.14|21049.14|21049.16|21049.16|21048.94|21048.94|0
1649343270000|2022-04-07 14:54:30|21049.2|21049.2|21049.75|21049.75|21049.75|21049.75|21049.2|21049.2|0
1649343280000|2022-04-07 14:54:40|21049.82|21049.82|21049.87|21049.87|21049.97|21049.97|21049.79|21049.79|0
1649343290000|2022-04-07 14:54:50|21049.8|21049.8|21049.43|21049.43|21049.96|21049.96|21049.43|21049.43|0
1649343300000|2022-04-07 14:55:00|21049.48|21049.48|21049.82|21049.82|21049.86|21049.86|21049.42|21049.42|0
1649343310000|2022-04-07 14:55:10|21049.86|21049.86|21050.76|21050.76|21050.76|21050.76|21049.86|21049.86|0
1649343320000|2022-04-07 14:55:20|21050.79|21050.79|21051.24|21051.24|21051.26|21051.26|21050.79|21050.79|0
1649343330000|2022-04-07 14:55:30|21051.16|21051.16|21051.57|21051.57|21051.57|21051.57|21051.16|21051.16|0
1649343340000|2022-04-07 14:55:40|21051.47|21051.47|21051.33|21051.33|21051.5|21051.5|21051.29|21051.29|0
1649343350000|2022-04-07 14:55:50|21051.35|21051.35|21051.87|21051.87|21051.87|21051.87|21051.35|21051.35|0
1649343360000|2022-04-07 14:56:00|21051.72|21051.72|21052.13|21052.13|21052.49|21052.49|21051.72|21051.72|0
1649343370000|2022-04-07 14:56:10|21052.08|21052.08|21050.73|21050.73|21052.15|21052.15|21050.73|21050.73|0
1649343380000|2022-04-07 14:56:20|21050.59|21050.59|21050.68|21050.68|21050.86|21050.86|21050.59|21050.59|0
1649343390000|2022-04-07 14:56:30|21050.72|21050.72|21050.79|21050.79|21050.91|21050.91|21050.45|21050.45|0
1649343400000|2022-04-07 14:56:40|21050.82|21050.82|21050.53|21050.53|21050.82|21050.82|21050.45|21050.45|0
1649343410000|2022-04-07 14:56:50|21050.39|21050.39|21050.42|21050.42|21050.45|21050.45|21050.21|21050.21|0
1649343420000|2022-04-07 14:57:00|21050.58|21050.58|21049.7|21049.7|21050.58|21050.58|21049.7|21049.7|0
1649343430000|2022-04-07 14:57:10|21049.81|21049.81|21048.83|21048.83|21049.81|21049.81|21048.83|21048.83|0
1649343440000|2022-04-07 14:57:20|21048.76|21048.76|21048.55|21048.55|21048.8|21048.8|21048.55|21048.55|0
1649343450000|2022-04-07 14:57:30|21048.33|21048.33|21047.93|21047.93|21048.39|21048.39|21047.87|21047.87|0
1649343460000|2022-04-07 14:57:40|21048.04|21048.04|21047.93|21047.93|21048.13|21048.13|21047.75|21047.75|0
1649343470000|2022-04-07 14:57:50|21047.96|21047.96|21047.62|21047.62|21048.11|21048.11|21047.62|21047.62|0
1649343480000|2022-04-07 14:58:00|21047.57|21047.57|21047.22|21047.22|21047.68|21047.68|21047.16|21047.16|0
1649343490000|2022-04-07 14:58:10|21047.18|21047.18|21046.62|21046.62|21047.35|21047.35|21046.62|21046.62|0
1649343500000|2022-04-07 14:58:20|21046.56|21046.56|21046.86|21046.86|21046.89|21046.89|21046.55|21046.55|0
1649343510000|2022-04-07 14:58:30|21046.83|21046.83|21046.67|21046.67|21046.83|21046.83|21046.46|21046.46|0
1649343520000|2022-04-07 14:58:40|21046.7|21046.7|21046.5|21046.5|21046.79|21046.79|21046.45|21046.45|0
1649343530000|2022-04-07 14:58:50|21046.44|21046.44|21045.62|21045.62|21046.44|21046.44|21045.62|21045.62|0
1649343540000|2022-04-07 14:59:00|21045.56|21045.56|21044.81|21044.81|21045.76|21045.76|21044.81|21044.81|0
1649343550000|2022-04-07 14:59:10|21044.75|21044.75|21044.36|21044.36|21044.75|21044.75|21044.36|21044.36|0
1649343560000|2022-04-07 14:59:20|21044.14|21044.14|21043.25|21043.25|21044.14|21044.14|21043.15|21043.15|0
1649343570000|2022-04-07 14:59:30|21043.4|21043.4|21044.25|21044.25|21044.33|21044.33|21043.34|21043.34|0
1649343580000|2022-04-07 14:59:40|21044.29|21044.29|21044.15|21044.15|21044.29|21044.29|21043.94|21043.94|0
1649343590000|2022-04-07 14:59:50|21044.22|21044.22|21044.4|21044.4|21044.4|21044.4|21043.66|21043.66|0
1649343600000|2022-04-07 15:00:00|21044.39|21044.39|21061.45|21061.45|21061.45|21061.45|21044.34|21044.34|0
1649343610000|2022-04-07 15:00:10|21062.11|21062.11|21059.03|21059.03|21064.94|21064.94|21059.03|21059.03|0
1649343620000|2022-04-07 15:00:20|21058.91|21058.91|21057.69|21057.69|21058.91|21058.91|21057.41|21057.41|0
1649343630000|2022-04-07 15:00:30|21057.75|21057.75|21055.57|21055.57|21057.75|21057.75|21055.47|21055.47|0
1649343640000|2022-04-07 15:00:40|21055.64|21055.64|21055.4|21055.4|21055.86|21055.86|21055.4|21055.4|0
1649343650000|2022-04-07 15:00:50|21055.38|21055.38|21055.04|21055.04|21055.47|21055.47|21054.83|21054.83|0
1649343660000|2022-04-07 15:01:00|21055.11|21055.11|21055.62|21055.62|21056|21056|21055.11|21055.11|0
1649343670000|2022-04-07 15:01:10|21055.55|21055.55|21055|21055|21055.66|21055.66|21054.94|21054.94|0
1649343680000|2022-04-07 15:01:20|21055.16|21055.16|21055.29|21055.29|21055.32|21055.32|21055.03|21055.03|0
1649343690000|2022-04-07 15:01:30|21055.23|21055.23|21055.44|21055.44|21055.44|21055.44|21055.16|21055.16|0
1649343700000|2022-04-07 15:01:40|21055.51|21055.51|21052.36|21052.36|21055.51|21055.51|21052.33|21052.33|0
1649343710000|2022-04-07 15:01:50|21052.23|21052.23|21051.84|21051.84|21052.28|21052.28|21051.81|21051.81|0
1649343720000|2022-04-07 15:02:00|21051.76|21051.76|21050.12|21050.12|21051.76|21051.76|21050.12|21050.12|0
1649343730000|2022-04-07 15:02:10|21050.17|21050.17|21049.55|21049.55|21050.22|21050.22|21049.55|21049.55|0
1649343740000|2022-04-07 15:02:20|21049.6|21049.6|21048.64|21048.64|21049.66|21049.66|21048.62|21048.62|0
1649343750000|2022-04-07 15:02:30|21048.59|21048.59|21048.26|21048.26|21048.62|21048.62|21048.19|21048.19|0
1649343760000|2022-04-07 15:02:40|21048.21|21048.21|21047.96|21047.96|21048.3|21048.3|21047.96|21047.96|0
1649343770000|2022-04-07 15:02:50|21048.02|21048.02|21047.97|21047.97|21048.57|21048.57|21047.97|21047.97|0
1649343780000|2022-04-07 15:03:00|21048.03|21048.03|21047.83|21047.83|21048.07|21048.07|21047.79|21047.79|0
1649343790000|2022-04-07 15:03:10|21047.78|21047.78|21047.31|21047.31|21047.78|21047.78|21047.25|21047.25|0
1649343800000|2022-04-07 15:03:20|21047.28|21047.28|21045.19|21045.19|21047.28|21047.28|21045.02|21045.02|0
1649343810000|2022-04-07 15:03:30|21045.17|21045.17|21045.51|21045.51|21045.57|21045.57|21044.83|21044.83|0
1649343820000|2022-04-07 15:03:40|21045.47|21045.47|21045.02|21045.02|21045.54|21045.54|21045.02|21045.02|0
1649343830000|2022-04-07 15:03:50|21045.08|21045.08|21045.11|21045.11|21045.32|21045.32|21045.04|21045.04|0
1649343840000|2022-04-07 15:04:00|21044.97|21044.97|21045.04|21045.04|21045.19|21045.19|21044.89|21044.89|0
1649343850000|2022-04-07 15:04:10|21045.05|21045.05|21045.51|21045.51|21045.63|21045.63|21045.04|21045.04|0
1649343860000|2022-04-07 15:04:20|21045.72|21045.72|21045.45|21045.45|21045.88|21045.88|21045.45|21045.45|0
1649343870000|2022-04-07 15:04:30|21045.33|21045.33|21045.05|21045.05|21045.33|21045.33|21045.03|21045.03|0
1649343880000|2022-04-07 15:04:40|21045.09|21045.09|21045.17|21045.17|21045.23|21045.23|21045.05|21045.05|0
1649343890000|2022-04-07 15:04:50|21045.27|21045.27|21046.48|21046.48|21046.48|21046.48|21045.27|21045.27|0
1649343900000|2022-04-07 15:05:00|21046.46|21046.46|21047.28|21047.28|21047.57|21047.57|21046.37|21046.37|0
1649343910000|2022-04-07 15:05:10|21047.34|21047.34|21047.33|21047.33|21047.39|21047.39|21047.13|21047.13|0
1649343920000|2022-04-07 15:05:20|21047.25|21047.25|21046.28|21046.28|21047.25|21047.25|21046.09|21046.09|0
1649343930000|2022-04-07 15:05:30|21046.06|21046.06|21046.15|21046.15|21046.21|21046.21|21045.96|21045.96|0
1649343940000|2022-04-07 15:05:40|21046.26|21046.26|21046.55|21046.55|21046.69|21046.69|21046.17|21046.17|0
1649343950000|2022-04-07 15:05:50|21046.57|21046.57|21046.52|21046.52|21046.57|21046.57|21046.37|21046.37|0
1649343960000|2022-04-07 15:06:00|21046.47|21046.47|21046.51|21046.51|21046.51|21046.51|21046.23|21046.23|0
1649343970000|2022-04-07 15:06:10|21046.57|21046.57|21046.25|21046.25|21046.66|21046.66|21046.25|21046.25|0
1649343980000|2022-04-07 15:06:20|21046.19|21046.19|21046.93|21046.93|21047.51|21047.51|21046.19|21046.19|0
1649343990000|2022-04-07 15:06:30|21046.98|21046.98|21047.12|21047.12|21047.12|21047.12|21046.64|21046.64|0
1649344000000|2022-04-07 15:06:40|21047.16|21047.16|21047.83|21047.83|21047.84|21047.84|21047.16|21047.16|0
1649344010000|2022-04-07 15:06:50|21047.77|21047.77|21047.85|21047.85|21047.89|21047.89|21047.64|21047.64|0
1649344020000|2022-04-07 15:07:00|21047.88|21047.88|21048.38|21048.38|21048.38|21048.38|21047.43|21047.43|0
1649344030000|2022-04-07 15:07:10|21048.42|21048.42|21048.78|21048.78|21048.82|21048.82|21048.23|21048.23|0
1649344040000|2022-04-07 15:07:20|21048.64|21048.64|21047.53|21047.53|21048.75|21048.75|21047.46|21047.46|0
1649344050000|2022-04-07 15:07:30|21047.58|21047.58|21047.74|21047.74|21048.45|21048.45|21047.41|21047.41|0
1649344060000|2022-04-07 15:07:40|21047.7|21047.7|21047.71|21047.71|21047.71|21047.71|21047.54|21047.54|0
1649344070000|2022-04-07 15:07:50|21047.74|21047.74|21047.56|21047.56|21047.84|21047.84|21047.56|21047.56|0
1649344080000|2022-04-07 15:08:00|21047.63|21047.63|21047.47|21047.47|21047.75|21047.75|21047.47|21047.47|0
1649344090000|2022-04-07 15:08:10|21047.54|21047.54|21047.36|21047.36|21047.54|21047.54|21047.19|21047.19|0
1649344100000|2022-04-07 15:08:20|21047.31|21047.31|21047.03|21047.03|21047.31|21047.31|21046.74|21046.74|0
1649344110000|2022-04-07 15:08:30|21047.08|21047.08|21047.06|21047.06|21047.33|21047.33|21046.76|21046.76|0
1649344120000|2022-04-07 15:08:40|21047.15|21047.15|21047|21047|21047.15|21047.15|21046.91|21046.91|0
1649344130000|2022-04-07 15:08:50|21046.94|21046.94|21046.9|21046.9|21047.2|21047.2|21046.88|21046.88|0
1649344140000|2022-04-07 15:09:00|21046.83|21046.83|21046.78|21046.78|21046.83|21046.83|21046.64|21046.64|0
1649344150000|2022-04-07 15:09:10|21046.75|21046.75|21042.42|21042.42|21046.9|21046.9|21042.42|21042.42|0
1649344160000|2022-04-07 15:09:20|21042.38|21042.38|21040.42|21040.42|21042.38|21042.38|21040.2|21040.2|0
1649344170000|2022-04-07 15:09:30|21040.22|21040.22|21036.76|21036.76|21040.22|21040.22|21036.56|21036.56|0
1649344180000|2022-04-07 15:09:40|21036.98|21036.98|21036.33|21036.33|21036.98|21036.98|21036.3|21036.3|0
1649344190000|2022-04-07 15:09:50|21036.26|21036.26|21036.31|21036.31|21036.33|21036.33|21035.53|21035.53|0
1649344200000|2022-04-07 15:10:00|21036.28|21036.28|21035.46|21035.46|21036.28|21036.28|21035.27|21035.27|0
1649344210000|2022-04-07 15:10:10|21035.35|21035.35|21034.48|21034.48|21035.38|21035.38|21034.41|21034.41|0
1649344220000|2022-04-07 15:10:20|21034.55|21034.55|21035.33|21035.33|21035.79|21035.79|21034.55|21034.55|0
1649344230000|2022-04-07 15:10:30|21035.29|21035.29|21035.56|21035.56|21035.56|21035.56|21034.78|21034.78|0
1649344240000|2022-04-07 15:10:40|21035.54|21035.54|21035.28|21035.28|21035.66|21035.66|21035.02|21035.02|0
1649344250000|2022-04-07 15:10:50|21035.14|21035.14|21035.54|21035.54|21035.64|21035.64|21035.14|21035.14|0
1649344260000|2022-04-07 15:11:00|21035.62|21035.62|21035.02|21035.02|21035.73|21035.73|21034.97|21034.97|0
1649344270000|2022-04-07 15:11:10|21034.98|21034.98|21033.65|21033.65|21034.98|21034.98|21033.39|21033.39|0
1649344280000|2022-04-07 15:11:20|21033.68|21033.68|21033.14|21033.14|21033.74|21033.74|21033.14|21033.14|0
1649344290000|2022-04-07 15:11:30|21033.31|21033.31|21034.19|21034.19|21034.19|21034.19|21033.31|21033.31|0
1649344300000|2022-04-07 15:11:40|21034.23|21034.23|21034.15|21034.15|21034.58|21034.58|21034.15|21034.15|0
1649344310000|2022-04-07 15:11:50|21034.09|21034.09|21033.7|21033.7|21034.2|21034.2|21033.7|21033.7|0
1649344320000|2022-04-07 15:12:00|21033.63|21033.63|21031.89|21031.89|21033.63|21033.63|21031.89|21031.89|0
1649344330000|2022-04-07 15:12:10|21031.82|21031.82|21032.18|21032.18|21032.18|21032.18|21031.77|21031.77|0
1649344340000|2022-04-07 15:12:20|21032.36|21032.36|21031.96|21031.96|21032.46|21032.46|21031.45|21031.45|0
1649344350000|2022-04-07 15:12:30|21031.75|21031.75|21031.01|21031.01|21031.75|21031.75|21031.01|21031.01|0
1649344360000|2022-04-07 15:12:40|21030.9|21030.9|21030.9|21030.9|21030.98|21030.98|21030.65|21030.65|0
1649344370000|2022-04-07 15:12:50|21030.94|21030.94|21030.9|21030.9|21031.23|21031.23|21030.86|21030.86|0
1649344380000|2022-04-07 15:13:00|21030.95|21030.95|21031.53|21031.53|21031.87|21031.87|21030.52|21030.52|0
1649344390000|2022-04-07 15:13:10|21031.49|21031.49|21031.79|21031.79|21032.02|21032.02|21031.49|21031.49|0
1649344400000|2022-04-07 15:13:20|21031.81|21031.81|21032.42|21032.42|21032.42|21032.42|21031.67|21031.67|0
1649344410000|2022-04-07 15:13:30|21032.51|21032.51|21032.79|21032.79|21032.79|21032.79|21032.45|21032.45|0
1649344420000|2022-04-07 15:13:40|21032.54|21032.54|21032.71|21032.71|21032.89|21032.89|21032.46|21032.46|0
1649344430000|2022-04-07 15:13:50|21032.67|21032.67|21032.43|21032.43|21032.67|21032.67|21032.26|21032.26|0
1649344440000|2022-04-07 15:14:00|21032.3|21032.3|21032.02|21032.02|21032.48|21032.48|21031.84|21031.84|0
1649344450000|2022-04-07 15:14:10|21031.98|21031.98|21031.72|21031.72|21032.01|21032.01|21031.68|21031.68|0
1649344460000|2022-04-07 15:14:20|21031.38|21031.38|21031.43|21031.43|21032.14|21032.14|21031.38|21031.38|0
1649344470000|2022-04-07 15:14:30|21031.24|21031.24|21032.35|21032.35|21032.35|21032.35|21031.23|21031.23|0
1649344480000|2022-04-07 15:14:40|21032.44|21032.44|21032.39|21032.39|21032.57|21032.57|21032.09|21032.09|0
1649344490000|2022-04-07 15:14:50|21032.33|21032.33|21031.84|21031.84|21032.5|21032.5|21031.38|21031.38|0
1649344500000|2022-04-07 15:15:00|21031.95|21031.95|21031.92|21031.92|21032.5|21032.5|21031.92|21031.92|0
1649344510000|2022-04-07 15:15:10|21031.85|21031.85|21031.13|21031.13|21031.87|21031.87|21031.07|21031.07|0
1649344520000|2022-04-07 15:15:20|21031.21|21031.21|21034.56|21034.56|21034.62|21034.62|21030.76|21030.76|0
1649344530000|2022-04-07 15:15:30|21034.49|21034.49|21034.5|21034.5|21034.62|21034.62|21034.16|21034.16|0
1649344540000|2022-04-07 15:15:40|21034.56|21034.56|21033.89|21033.89|21034.56|21034.56|21033.71|21033.71|0
1649344550000|2022-04-07 15:15:50|21034.11|21034.11|21034.62|21034.62|21034.84|21034.84|21034.11|21034.11|0
1649344560000|2022-04-07 15:16:00|21034.8|21034.8|21035.2|21035.2|21035.78|21035.78|21034.8|21034.8|0
1649344570000|2022-04-07 15:16:10|21035.11|21035.11|21034.68|21034.68|21035.11|21035.11|21034.46|21034.46|0
1649344580000|2022-04-07 15:16:20|21034.74|21034.74|21035.54|21035.54|21035.54|21035.54|21034.5|21034.5|0
1649344590000|2022-04-07 15:16:30|21035.43|21035.43|21035.3|21035.3|21035.43|21035.43|21034.67|21034.67|0
1649344600000|2022-04-07 15:16:40|21035.15|21035.15|21034.89|21034.89|21035.26|21035.26|21034.85|21034.85|0
1649344610000|2022-04-07 15:16:50|21034.75|21034.75|21034.86|21034.86|21035.3|21035.3|21034.68|21034.68|0
1649344620000|2022-04-07 15:17:00|21035.01|21035.01|21034.53|21034.53|21035.01|21035.01|21034.4|21034.4|0
1649344630000|2022-04-07 15:17:10|21034.57|21034.57|21034.55|21034.55|21034.67|21034.67|21034.38|21034.38|0
1649344640000|2022-04-07 15:17:20|21034.29|21034.29|21034.56|21034.56|21034.7|21034.7|21034.26|21034.26|0
1649344650000|2022-04-07 15:17:30|21034.63|21034.63|21037.07|21037.07|21037.24|21037.24|21034.02|21034.02|0
1649344660000|2022-04-07 15:17:40|21036.86|21036.86|21037.39|21037.39|21037.4|21037.4|21036.86|21036.86|0
1649344670000|2022-04-07 15:17:50|21037.44|21037.44|21036.45|21036.45|21037.44|21037.44|21036.45|21036.45|0
1649344680000|2022-04-07 15:18:00|21036.37|21036.37|21036.83|21036.83|21036.83|21036.83|21036.28|21036.28|0
1649344690000|2022-04-07 15:18:10|21036.78|21036.78|21037.24|21037.24|21037.38|21037.38|21036.32|21036.32|0
1649344700000|2022-04-07 15:18:20|21037.29|21037.29|21037.5|21037.5|21037.5|21037.5|21036.89|21036.89|0
1649344710000|2022-04-07 15:18:30|21037.65|21037.65|21038|21038|21038.18|21038.18|21037.65|21037.65|0
1649344720000|2022-04-07 15:18:40|21037.92|21037.92|21037.68|21037.68|21037.92|21037.92|21037.62|21037.62|0
1649344730000|2022-04-07 15:18:50|21037.71|21037.71|21037.35|21037.35|21037.71|21037.71|21036.86|21036.86|0
1649344740000|2022-04-07 15:19:00|21037.27|21037.27|21035.4|21035.4|21037.33|21037.33|21035.4|21035.4|0
1649344750000|2022-04-07 15:19:10|21035.31|21035.31|21033.94|21033.94|21035.31|21035.31|21033.55|21033.55|0
1649344760000|2022-04-07 15:19:20|21033.88|21033.88|21033.45|21033.45|21033.88|21033.88|21033.45|21033.45|0
1649344770000|2022-04-07 15:19:30|21033.37|21033.37|21033.94|21033.94|21033.94|21033.94|21033.27|21033.27|0
1649344780000|2022-04-07 15:19:40|21033.99|21033.99|21033.94|21033.94|21034.6|21034.6|21033.94|21033.94|0
1649344790000|2022-04-07 15:19:50|21033.9|21033.9|21034.02|21034.02|21034.16|21034.16|21033.7|21033.7|0
1649344800000|2022-04-07 15:20:00|21033.92|21033.92|21031.91|21031.91|21033.92|21033.92|21031.91|21031.91|0
1649344810000|2022-04-07 15:20:10|21031.85|21031.85|21031.23|21031.23|21032.09|21032.09|21031.14|21031.14|0
1649344820000|2022-04-07 15:20:20|21031.17|21031.17|21031.14|21031.14|21031.76|21031.76|21031.02|21031.02|0
1649344830000|2022-04-07 15:20:30|21031.28|21031.28|21031.63|21031.63|21031.63|21031.63|21030.86|21030.86|0
1649344840000|2022-04-07 15:20:40|21031.53|21031.53|21031.38|21031.38|21031.58|21031.58|21031.09|21031.09|0
1649344850000|2022-04-07 15:20:50|21031.36|21031.36|21031.57|21031.57|21031.69|21031.69|21031.15|21031.15|0
1649344860000|2022-04-07 15:21:00|21031.5|21031.5|21033.64|21033.64|21033.64|21033.64|21031.32|21031.32|0
1649344870000|2022-04-07 15:21:10|21033.71|21033.71|21031.71|21031.71|21033.8|21033.8|21031.57|21031.57|0
1649344880000|2022-04-07 15:21:20|21031.78|21031.78|21031.37|21031.37|21032.01|21032.01|21031.37|21031.37|0
1649344890000|2022-04-07 15:21:30|21031.42|21031.42|21030.74|21030.74|21031.59|21031.59|21030.74|21030.74|0
1649344900000|2022-04-07 15:21:40|21030.63|21030.63|21031.32|21031.32|21031.38|21031.38|21030.55|21030.55|0
1649344910000|2022-04-07 15:21:50|21031.24|21031.24|21031.22|21031.22|21031.43|21031.43|21031|21031|0
1649344920000|2022-04-07 15:22:00|21031.29|21031.29|21031.14|21031.14|21031.72|21031.72|21031|21031|0
1649344930000|2022-04-07 15:22:10|21031.3|21031.3|21030.24|21030.24|21031.3|21031.3|21030.02|21030.02|0
1649344940000|2022-04-07 15:22:20|21030.27|21030.27|21030.58|21030.58|21030.76|21030.76|21030.27|21030.27|0
1649344950000|2022-04-07 15:22:30|21030.53|21030.53|21032.34|21032.34|21032.34|21032.34|21030.53|21030.53|0
1649344960000|2022-04-07 15:22:40|21032.28|21032.28|21032.89|21032.89|21032.89|21032.89|21032.25|21032.25|0
1649344970000|2022-04-07 15:22:50|21032.92|21032.92|21032.73|21032.73|21032.92|21032.92|21032.46|21032.46|0
1649344980000|2022-04-07 15:23:00|21032.67|21032.67|21032.56|21032.56|21032.75|21032.75|21031.92|21031.92|0
1649344990000|2022-04-07 15:23:10|21032.59|21032.59|21032.74|21032.74|21032.83|21032.83|21032.47|21032.47|0
1649345000000|2022-04-07 15:23:20|21032.69|21032.69|21032.91|21032.91|21033.15|21033.15|21032.6|21032.6|0
1649345010000|2022-04-07 15:23:30|21032.96|21032.96|21033.15|21033.15|21033.33|21033.33|21032.66|21032.66|0
1649345020000|2022-04-07 15:23:40|21033.1|21033.1|21032.49|21032.49|21033.27|21033.27|21032.43|21032.43|0
1649345030000|2022-04-07 15:23:50|21032.53|21032.53|21033.19|21033.19|21033.19|21033.19|21032.52|21032.52|0
1649345040000|2022-04-07 15:24:00|21033.24|21033.24|21033.37|21033.37|21033.55|21033.55|21033.13|21033.13|0
1649345050000|2022-04-07 15:24:10|21033.44|21033.44|21033.09|21033.09|21033.52|21033.52|21033.09|21033.09|0
1649345060000|2022-04-07 15:24:20|21032.94|21032.94|21033.33|21033.33|21033.52|21033.52|21032.94|21032.94|0
1649345070000|2022-04-07 15:24:30|21033.24|21033.24|21033.66|21033.66|21033.73|21033.73|21033.24|21033.24|0
1649345080000|2022-04-07 15:24:40|21033.76|21033.76|21033.35|21033.35|21033.76|21033.76|21033.21|21033.21|0
1649345090000|2022-04-07 15:24:50|21033.3|21033.3|21033.01|21033.01|21033.3|21033.3|21032.72|21032.72|0
1649345100000|2022-04-07 15:25:00|21033.05|21033.05|21032.93|21032.93|21033.4|21033.4|21032.74|21032.74|0
1649345110000|2022-04-07 15:25:10|21033|21033|21032.27|21032.27|21033.07|21033.07|21032.24|21032.24|0
1649345120000|2022-04-07 15:25:20|21032.35|21032.35|21032.39|21032.39|21032.51|21032.51|21032|21032|0
1649345130000|2022-04-07 15:25:30|21032.24|21032.24|21031.74|21031.74|21032.24|21032.24|21031.24|21031.24|0
1649345140000|2022-04-07 15:25:40|21031.68|21031.68|21031.87|21031.87|21032.02|21032.02|21031.66|21031.66|0
1649345150000|2022-04-07 15:25:50|21031.99|21031.99|21031.19|21031.19|21031.99|21031.99|21031.04|21031.04|0
1649345160000|2022-04-07 15:26:00|21031.2|21031.2|21030.12|21030.12|21031.51|21031.51|21029.94|21029.94|0
1649345170000|2022-04-07 15:26:10|21030.07|21030.07|21030.94|21030.94|21030.94|21030.94|21029.71|21029.71|0
1649345180000|2022-04-07 15:26:20|21031.01|21031.01|21031.03|21031.03|21031.17|21031.17|21030.41|21030.41|0
1649345190000|2022-04-07 15:26:30|21030.99|21030.99|21030.29|21030.29|21031.26|21031.26|21030.29|21030.29|0
1649345200000|2022-04-07 15:26:40|21030.65|21030.65|21029.56|21029.56|21030.85|21030.85|21029.56|21029.56|0
1649345210000|2022-04-07 15:26:50|21029.49|21029.49|21027.85|21027.85|21029.51|21029.51|21027.85|21027.85|0
1649345220000|2022-04-07 15:27:00|21028.03|21028.03|21025.46|21025.46|21028.03|21028.03|21025.24|21025.24|0
1649345230000|2022-04-07 15:27:10|21025.35|21025.35|21023.73|21023.73|21025.35|21025.35|21023.73|21023.73|0
1649345240000|2022-04-07 15:27:20|21023.65|21023.65|21023.23|21023.23|21023.86|21023.86|21023.06|21023.06|0
1649345250000|2022-04-07 15:27:30|21023.16|21023.16|21022.11|21022.11|21023.16|21023.16|21021.71|21021.71|0
1649345260000|2022-04-07 15:27:40|21021.97|21021.97|21022.01|21022.01|21022.12|21022.12|21021.35|21021.35|0
1649345270000|2022-04-07 15:27:50|21022.07|21022.07|21021.66|21021.66|21022.08|21022.08|21021.66|21021.66|0
1649345280000|2022-04-07 15:28:00|21021.65|21021.65|21021.43|21021.43|21022.15|21022.15|21021.43|21021.43|0
1649345290000|2022-04-07 15:28:10|21021.51|21021.51|21020.08|21020.08|21021.51|21021.51|21020.08|21020.08|0
1649345300000|2022-04-07 15:28:20|21020.2|21020.2|21019.42|21019.42|21020.2|21020.2|21019.26|21019.26|0
1649345310000|2022-04-07 15:28:30|21019.31|21019.31|21018.05|21018.05|21019.53|21019.53|21017.3|21017.3|0
1649345320000|2022-04-07 15:28:40|21018.07|21018.07|21016.21|21016.21|21018.07|21018.07|21016.06|21016.06|0
1649345330000|2022-04-07 15:28:50|21016.16|21016.16|21014.03|21014.03|21016.16|21016.16|21014.02|21014.02|0
1649345340000|2022-04-07 15:29:00|21013.88|21013.88|21011.09|21011.09|21014.25|21014.25|21011.09|21011.09|0
1649345350000|2022-04-07 15:29:10|21011.15|21011.15|21010.56|21010.56|21011.21|21011.21|21010.52|21010.52|0
1649345360000|2022-04-07 15:29:20|21010.84|21010.84|21010.3|21010.3|21011.2|21011.2|21009.79|21009.79|0
1649345370000|2022-04-07 15:29:30|21010.11|21010.11|21009.19|21009.19|21010.11|21010.11|21009.09|21009.09|0
1649345380000|2022-04-07 15:29:40|21008.98|21008.98|21010.22|21010.22|21010.73|21010.73|21008.75|21008.75|0
1649345390000|2022-04-07 15:29:50|21010.36|21010.36|21009.96|21009.96|21011.46|21011.46|21009.01|21009.01|0
1649402100000|2022-04-08 07:15:00|21160.02|21160.02|21160.56|21160.56|21160.71|21160.71|21159.8|21159.8|0
1649402110000|2022-04-08 07:15:10|21160.5|21160.5|21158.83|21158.83|21160.5|21160.5|21158.61|21158.61|0
1649402120000|2022-04-08 07:15:20|21158.95|21158.95|21157.01|21157.01|21158.98|21158.98|21157.01|21157.01|0
1649402130000|2022-04-08 07:15:30|21157.11|21157.11|21156.54|21156.54|21157.11|21157.11|21156.3|21156.3|0
1649402140000|2022-04-08 07:15:40|21156.69|21156.69|21154.35|21154.35|21156.69|21156.69|21154.1|21154.1|0
1649402150000|2022-04-08 07:15:50|21154.39|21154.39|21153.5|21153.5|21154.49|21154.49|21153.49|21153.49|0
1649402160000|2022-04-08 07:16:00|21153.57|21153.57|21152.3|21152.3|21153.57|21153.57|21152.3|21152.3|0
1649402170000|2022-04-08 07:16:10|21152.34|21152.34|21149.03|21149.03|21152.34|21152.34|21149.03|21149.03|0
1649402180000|2022-04-08 07:16:20|21149|21149|21149.53|21149.53|21149.53|21149.53|21149|21149|0
1649402190000|2022-04-08 07:16:30|21149.61|21149.61|21150.39|21150.39|21150.39|21150.39|21149.61|21149.61|0
1649402200000|2022-04-08 07:16:40|21150.58|21150.58|21151.23|21151.23|21151.23|21151.23|21150.51|21150.51|0
1649402210000|2022-04-08 07:16:50|21151.31|21151.31|21153.85|21153.85|21153.85|21153.85|21151.2|21151.2|0
1649402220000|2022-04-08 07:17:00|21153.66|21153.66|21154.29|21154.29|21155.2|21155.2|21153.66|21153.66|0
1649402230000|2022-04-08 07:17:10|21154.37|21154.37|21156.87|21156.87|21156.87|21156.87|21154.37|21154.37|0
1649402240000|2022-04-08 07:17:20|21156.57|21156.57|21157.31|21157.31|21157.96|21157.96|21156.57|21156.57|0
1649402250000|2022-04-08 07:17:30|21157.41|21157.41|21158.19|21158.19|21158.61|21158.61|21157.34|21157.34|0
1649402260000|2022-04-08 07:17:40|21158.22|21158.22|21158.58|21158.58|21158.91|21158.91|21158.16|21158.16|0
1649402270000|2022-04-08 07:17:50|21158.86|21158.86|21161.12|21161.12|21161.28|21161.28|21158.86|21158.86|0
1649402280000|2022-04-08 07:18:00|21160.73|21160.73|21160.23|21160.23|21161.25|21161.25|21160.17|21160.17|0
1649402290000|2022-04-08 07:18:10|21160.38|21160.38|21159.94|21159.94|21160.38|21160.38|21159.94|21159.94|0
1649402300000|2022-04-08 07:18:20|21160.03|21160.03|21159.77|21159.77|21160.19|21160.19|21159.76|21159.76|0
1649402310000|2022-04-08 07:18:30|21159.64|21159.64|21161.12|21161.12|21161.12|21161.12|21159.64|21159.64|0
1649402320000|2022-04-08 07:18:40|21161.07|21161.07|21161.58|21161.58|21162.3|21162.3|21160.88|21160.88|0
1649402330000|2022-04-08 07:18:50|21161.49|21161.49|21162.1|21162.1|21162.14|21162.14|21161.49|21161.49|0
1649402340000|2022-04-08 07:19:00|21162.13|21162.13|21162.9|21162.9|21162.9|21162.9|21162.13|21162.13|0
1649402350000|2022-04-08 07:19:10|21163.05|21163.05|21163.34|21163.34|21163.37|21163.37|21162.68|21162.68|0
1649402360000|2022-04-08 07:19:20|21163.5|21163.5|21163.53|21163.53|21163.68|21163.68|21163.23|21163.23|0
1649402370000|2022-04-08 07:19:30|21163.75|21163.75|21163.46|21163.46|21164.18|21164.18|21163.46|21163.46|0
1649402380000|2022-04-08 07:19:40|21163.57|21163.57|21163.47|21163.47|21163.76|21163.76|21163.33|21163.33|0
1649402390000|2022-04-08 07:19:50|21163.38|21163.38|21163.49|21163.49|21163.51|21163.51|21163.21|21163.21|0
1649402400000|2022-04-08 07:20:00|21163.52|21163.52|21163.62|21163.62|21163.98|21163.98|21163.52|21163.52|0
1649402410000|2022-04-08 07:20:10|21163.66|21163.66|21162.31|21162.31|21164.43|21164.43|21162.31|21162.31|0
1649402420000|2022-04-08 07:20:20|21162.27|21162.27|21162.51|21162.51|21162.58|21162.58|21162.25|21162.25|0
1649402430000|2022-04-08 07:20:30|21162.58|21162.58|21163.34|21163.34|21163.48|21163.48|21162.58|21162.58|0
1649402440000|2022-04-08 07:20:40|21163.47|21163.47|21163.33|21163.33|21163.59|21163.59|21162.6|21162.6|0
1649402450000|2022-04-08 07:20:50|21163.3|21163.3|21163.63|21163.63|21164.15|21164.15|21163.3|21163.3|0
1649402460000|2022-04-08 07:21:00|21163.84|21163.84|21162.65|21162.65|21163.84|21163.84|21162.28|21162.28|0
1649402470000|2022-04-08 07:21:10|21162.86|21162.86|21163.33|21163.33|21163.33|21163.33|21162.78|21162.78|0
1649402480000|2022-04-08 07:21:20|21163.54|21163.54|21164.49|21164.49|21164.51|21164.51|21163.54|21163.54|0
1649402490000|2022-04-08 07:21:30|21164.61|21164.61|21165.58|21165.58|21165.64|21165.64|21164.61|21164.61|0
1649402500000|2022-04-08 07:21:40|21165.71|21165.71|21165.79|21165.79|21165.84|21165.84|21165.71|21165.71|0
1649402510000|2022-04-08 07:21:50|21166.08|21166.08|21166.4|21166.4|21166.89|21166.89|21166.08|21166.08|0
1649402520000|2022-04-08 07:22:00|21166.48|21166.48|21167.98|21167.98|21167.98|21167.98|21166.48|21166.48|0
1649402530000|2022-04-08 07:22:10|21168.08|21168.08|21168.59|21168.59|21168.59|21168.59|21168.08|21168.08|0
1649402540000|2022-04-08 07:22:20|21168.86|21168.86|21169.63|21169.63|21169.63|21169.63|21168.66|21168.66|0
1649402550000|2022-04-08 07:22:30|21169.96|21169.96|21169.93|21169.93|21170.1|21170.1|21169.73|21169.73|0
1649402560000|2022-04-08 07:22:40|21169.77|21169.77|21170.15|21170.15|21170.15|21170.15|21169.66|21169.66|0
1649402570000|2022-04-08 07:22:50|21169.7|21169.7|21169.41|21169.41|21169.7|21169.7|21169.34|21169.34|0
1649402580000|2022-04-08 07:23:00|21169.32|21169.32|21169.28|21169.28|21169.35|21169.35|21169.26|21169.26|0
1649402590000|2022-04-08 07:23:10|21169.21|21169.21|21169.18|21169.18|21169.36|21169.36|21169.08|21169.08|0
1649402600000|2022-04-08 07:23:20|21169.23|21169.23|21169.85|21169.85|21170.21|21170.21|21169.23|21169.23|0
1649402610000|2022-04-08 07:23:30|21169.71|21169.71|21169.02|21169.02|21169.71|21169.71|21168.74|21168.74|0
1649402620000|2022-04-08 07:23:40|21169.39|21169.39|21169.17|21169.17|21169.47|21169.47|21168.2|21168.2|0
1649402630000|2022-04-08 07:23:50|21169.4|21169.4|21170.34|21170.34|21170.75|21170.75|21169.04|21169.04|0
1649402640000|2022-04-08 07:24:00|21170.27|21170.27|21171.48|21171.48|21171.48|21171.48|21170.13|21170.13|0
1649402650000|2022-04-08 07:24:10|21171.89|21171.89|21172.78|21172.78|21173.18|21173.18|21171.8|21171.8|0
1649402660000|2022-04-08 07:24:20|21172.72|21172.72|21172.24|21172.24|21173.17|21173.17|21172.24|21172.24|0
1649402670000|2022-04-08 07:24:30|21172.1|21172.1|21173.42|21173.42|21173.42|21173.42|21171.64|21171.64|0
1649402680000|2022-04-08 07:24:40|21173.38|21173.38|21173.72|21173.72|21173.72|21173.72|21173.38|21173.38|0
1649402690000|2022-04-08 07:24:50|21173.95|21173.95|21175.36|21175.36|21175.49|21175.49|21173.95|21173.95|0
1649402700000|2022-04-08 07:25:00|21175.39|21175.39|21178.13|21178.13|21178.13|21178.13|21175.39|21175.39|0
1649402710000|2022-04-08 07:25:10|21178.03|21178.03|21177.78|21177.78|21178.03|21178.03|21177.51|21177.51|0
1649402720000|2022-04-08 07:25:20|21177.72|21177.72|21177.69|21177.69|21177.79|21177.79|21177.48|21177.48|0
1649402730000|2022-04-08 07:25:30|21177.39|21177.39|21176.67|21176.67|21177.39|21177.39|21176.67|21176.67|0
1649402740000|2022-04-08 07:25:40|21176.64|21176.64|21177.77|21177.77|21177.77|21177.77|21176.64|21176.64|0
1649402750000|2022-04-08 07:25:50|21177.7|21177.7|21177.26|21177.26|21177.77|21177.77|21177.21|21177.21|0
1649402760000|2022-04-08 07:26:00|21177.33|21177.33|21177.65|21177.65|21177.7|21177.7|21177.08|21177.08|0
1649402770000|2022-04-08 07:26:10|21177.78|21177.78|21178.17|21178.17|21178.42|21178.42|21177.71|21177.71|0
1649402780000|2022-04-08 07:26:20|21178.1|21178.1|21178.11|21178.11|21178.31|21178.31|21178.03|21178.03|0
1649402790000|2022-04-08 07:26:30|21178.23|21178.23|21178.72|21178.72|21178.76|21178.76|21178.19|21178.19|0
1649402800000|2022-04-08 07:26:40|21178.93|21178.93|21177.1|21177.1|21178.94|21178.94|21177.1|21177.1|0
1649402810000|2022-04-08 07:26:50|21177.31|21177.31|21175.32|21175.32|21177.31|21177.31|21175.05|21175.05|0
1649402820000|2022-04-08 07:27:00|21175.41|21175.41|21174.44|21174.44|21175.46|21175.46|21174.28|21174.28|0
1649402830000|2022-04-08 07:27:10|21174.36|21174.36|21174.23|21174.23|21174.41|21174.41|21174.07|21174.07|0
1649402840000|2022-04-08 07:27:20|21174.2|21174.2|21173.71|21173.71|21174.2|21174.2|21173.71|21173.71|0
1649402850000|2022-04-08 07:27:30|21173.54|21173.54|21173.07|21173.07|21173.61|21173.61|21173.07|21173.07|0
1649402860000|2022-04-08 07:27:40|21173.13|21173.13|21172.34|21172.34|21173.13|21173.13|21172.27|21172.27|0
1649402870000|2022-04-08 07:27:50|21172.52|21172.52|21172.66|21172.66|21172.85|21172.85|21172.4|21172.4|0
1649402880000|2022-04-08 07:28:00|21172.79|21172.79|21173.16|21173.16|21173.17|21173.17|21172.64|21172.64|0
1649402890000|2022-04-08 07:28:10|21173.21|21173.21|21173.33|21173.33|21173.36|21173.36|21173.21|21173.21|0
1649402900000|2022-04-08 07:28:20|21174.98|21174.98|21175.54|21175.54|21175.54|21175.54|21174.74|21174.74|0
1649402910000|2022-04-08 07:28:30|21175.58|21175.58|21175.88|21175.88|21175.88|21175.88|21175.47|21175.47|0
1649402920000|2022-04-08 07:28:40|21176|21176|21176.33|21176.33|21176.77|21176.77|21176|21176|0
1649402930000|2022-04-08 07:28:50|21176.35|21176.35|21177.22|21177.22|21177.37|21177.37|21176.35|21176.35|0
1649402940000|2022-04-08 07:29:00|21177.19|21177.19|21178.14|21178.14|21178.14|21178.14|21177.15|21177.15|0
1649402950000|2022-04-08 07:29:10|21178.17|21178.17|21179.25|21179.25|21179.44|21179.44|21178.17|21178.17|0
1649402960000|2022-04-08 07:29:20|21179.53|21179.53|21180.66|21180.66|21180.66|21180.66|21179.53|21179.53|0
1649402970000|2022-04-08 07:29:30|21180.75|21180.75|21184.13|21184.13|21184.33|21184.33|21180.75|21180.75|0
1649402980000|2022-04-08 07:29:40|21184.1|21184.1|21185.51|21185.51|21185.52|21185.52|21183.95|21183.95|0
1649402990000|2022-04-08 07:29:50|21185.56|21185.56|21186.96|21186.96|21186.96|21186.96|21185.56|21185.56|0
1649403000000|2022-04-08 07:30:00|21187.16|21187.16|21185.76|21185.76|21187.82|21187.82|21185.76|21185.76|0
1649403010000|2022-04-08 07:30:10|21185.52|21185.52|21185.59|21185.59|21185.82|21185.82|21184.96|21184.96|0
1649403020000|2022-04-08 07:30:20|21185.65|21185.65|21184.88|21184.88|21185.73|21185.73|21184.62|21184.62|0
1649403030000|2022-04-08 07:30:30|21184.97|21184.97|21182.72|21182.72|21184.97|21184.97|21182.72|21182.72|0
1649403040000|2022-04-08 07:30:40|21182.58|21182.58|21182.07|21182.07|21182.71|21182.71|21182.07|21182.07|0
1649403050000|2022-04-08 07:30:50|21182.31|21182.31|21181.17|21181.17|21182.31|21182.31|21181.17|21181.17|0
1649403060000|2022-04-08 07:31:00|21180.9|21180.9|21179.77|21179.77|21180.97|21180.97|21179.73|21179.73|0
1649403070000|2022-04-08 07:31:10|21179.83|21179.83|21179.05|21179.05|21179.91|21179.91|21178.99|21178.99|0
1649403080000|2022-04-08 07:31:20|21179.23|21179.23|21179.08|21179.08|21179.32|21179.32|21178.75|21178.75|0
1649403090000|2022-04-08 07:31:30|21179.15|21179.15|21178.36|21178.36|21179.15|21179.15|21178.36|21178.36|0
1649403100000|2022-04-08 07:31:40|21178.43|21178.43|21177.16|21177.16|21178.43|21178.43|21177.16|21177.16|0
1649403110000|2022-04-08 07:31:50|21176.94|21176.94|21176.52|21176.52|21176.94|21176.94|21176.49|21176.49|0
1649403120000|2022-04-08 07:32:00|21176.56|21176.56|21176.84|21176.84|21176.85|21176.85|21176.56|21176.56|0
1649403130000|2022-04-08 07:32:10|21177.18|21177.18|21176.8|21176.8|21177.18|21177.18|21176.8|21176.8|0
1649403140000|2022-04-08 07:32:20|21176.82|21176.82|21176.17|21176.17|21176.82|21176.82|21176.17|21176.17|0
1649403150000|2022-04-08 07:32:30|21176.38|21176.38|21175.12|21175.12|21176.38|21176.38|21174.92|21174.92|0
1649403160000|2022-04-08 07:32:40|21175.05|21175.05|21174.43|21174.43|21175.05|21175.05|21174.43|21174.43|0
1649403170000|2022-04-08 07:32:50|21174.29|21174.29|21174.34|21174.34|21174.52|21174.52|21174.22|21174.22|0
1649403180000|2022-04-08 07:33:00|21174.25|21174.25|21173.42|21173.42|21174.25|21174.25|21173.42|21173.42|0
1649403190000|2022-04-08 07:33:10|21173.61|21173.61|21173.46|21173.46|21173.61|21173.61|21173.28|21173.28|0
1649403200000|2022-04-08 07:33:20|21173.62|21173.62|21174.16|21174.16|21174.17|21174.17|21173.54|21173.54|0
1649403210000|2022-04-08 07:33:30|21174.04|21174.04|21174.78|21174.78|21174.78|21174.78|21173.87|21173.87|0
1649403220000|2022-04-08 07:33:40|21174.68|21174.68|21174.63|21174.63|21174.68|21174.68|21174.33|21174.33|0
1649403230000|2022-04-08 07:33:50|21174.48|21174.48|21174.66|21174.66|21174.93|21174.93|21174.48|21174.48|0
1649403240000|2022-04-08 07:34:00|21174.61|21174.61|21174.46|21174.46|21174.77|21174.77|21174.08|21174.08|0
1649403250000|2022-04-08 07:34:10|21174.41|21174.41|21174.55|21174.55|21174.55|21174.55|21174.24|21174.24|0
1649403260000|2022-04-08 07:34:20|21174.82|21174.82|21174.57|21174.57|21174.82|21174.82|21174.38|21174.38|0
1649403270000|2022-04-08 07:34:30|21174.5|21174.5|21174.67|21174.67|21175.09|21175.09|21174.04|21174.04|0
1649403280000|2022-04-08 07:34:40|21174.73|21174.73|21174.93|21174.93|21174.93|21174.93|21174.59|21174.59|0
1649403290000|2022-04-08 07:34:50|21174.77|21174.77|21174.63|21174.63|21174.77|21174.77|21174.14|21174.14|0
1649403300000|2022-04-08 07:35:00|21174.65|21174.65|21175.23|21175.23|21175.58|21175.58|21174.65|21174.65|0
1649403310000|2022-04-08 07:35:10|21175.3|21175.3|21174.32|21174.32|21175.37|21175.37|21174.32|21174.32|0
1649403320000|2022-04-08 07:35:20|21174.37|21174.37|21174.24|21174.24|21174.37|21174.37|21173.97|21173.97|0
1649403330000|2022-04-08 07:35:30|21173.95|21173.95|21173.6|21173.6|21173.95|21173.95|21173.31|21173.31|0
1649403340000|2022-04-08 07:35:40|21173.49|21173.49|21173.39|21173.39|21173.49|21173.49|21173.36|21173.36|0
1649403350000|2022-04-08 07:35:50|21173.49|21173.49|21173.41|21173.41|21173.87|21173.87|21173.09|21173.09|0
1649403360000|2022-04-08 07:36:00|21173.32|21173.32|21172.03|21172.03|21173.32|21173.32|21171.82|21171.82|0
1649403370000|2022-04-08 07:36:10|21171.96|21171.96|21171.81|21171.81|21171.96|21171.96|21171.33|21171.33|0
1649403380000|2022-04-08 07:36:20|21171.98|21171.98|21171.97|21171.97|21172.2|21172.2|21171.94|21171.94|0
1649403390000|2022-04-08 07:36:30|21171.99|21171.99|21171.87|21171.87|21171.99|21171.99|21171.84|21171.84|0
1649403400000|2022-04-08 07:36:40|21172.01|21172.01|21172.13|21172.13|21172.13|21172.13|21172.01|21172.01|0
1649403410000|2022-04-08 07:36:50|21172.2|21172.2|21171.76|21171.76|21172.36|21172.36|21171.7|21171.7|0
1649403420000|2022-04-08 07:37:00|21171.65|21171.65|21170.94|21170.94|21171.78|21171.78|21170.94|21170.94|0
1649403430000|2022-04-08 07:37:10|21171|21171|21171.04|21171.04|21171.63|21171.63|21171|21171|0
1649403440000|2022-04-08 07:37:20|21170.99|21170.99|21171.05|21171.05|21171.05|21171.05|21170.99|21170.99|0
1649403450000|2022-04-08 07:37:30|21171.1|21171.1|21171.46|21171.46|21171.46|21171.46|21171.05|21171.05|0
1649403460000|2022-04-08 07:37:40|21171.27|21171.27|21171.78|21171.78|21171.78|21171.78|21170.7|21170.7|0
1649403470000|2022-04-08 07:37:50|21171.87|21171.87|21172.77|21172.77|21173.13|21173.13|21171.87|21171.87|0
1649403480000|2022-04-08 07:38:00|21172.55|21172.55|21172.79|21172.79|21172.79|21172.79|21172.27|21172.27|0
1649403490000|2022-04-08 07:38:10|21172.37|21172.37|21173.54|21173.54|21173.54|21173.54|21172.37|21172.37|0
1649403500000|2022-04-08 07:38:20|21173.53|21173.53|21173.18|21173.18|21173.61|21173.61|21173.07|21173.07|0
1649403510000|2022-04-08 07:38:30|21173.63|21173.63|21173.26|21173.26|21173.7|21173.7|21173.26|21173.26|0
1649403520000|2022-04-08 07:38:40|21173.29|21173.29|21172.99|21172.99|21173.34|21173.34|21172.83|21172.83|0
1649403530000|2022-04-08 07:38:50|21172.85|21172.85|21173.12|21173.12|21173.2|21173.2|21172.85|21172.85|0
1649403540000|2022-04-08 07:39:00|21173.19|21173.19|21173.34|21173.34|21173.34|21173.34|21173.04|21173.04|0
1649403550000|2022-04-08 07:39:10|21173.47|21173.47|21173.24|21173.24|21173.47|21173.47|21173.24|21173.24|0
1649403560000|2022-04-08 07:39:20|21173.26|21173.26|21172.78|21172.78|21173.26|21173.26|21172.78|21172.78|0
1649403570000|2022-04-08 07:39:30|21172.76|21172.76|21172.56|21172.56|21172.76|21172.76|21172.34|21172.34|0
1649403580000|2022-04-08 07:39:40|21172.38|21172.38|21173.64|21173.64|21173.83|21173.83|21172.14|21172.14|0
1649403590000|2022-04-08 07:39:50|21173.71|21173.71|21175.24|21175.24|21175.4|21175.4|21173.64|21173.64|0
1649403600000|2022-04-08 07:40:00|21175.2|21175.2|21174.83|21174.83|21175.4|21175.4|21174.41|21174.41|0
1649403610000|2022-04-08 07:40:10|21174.98|21174.98|21175.01|21175.01|21175.23|21175.23|21174.83|21174.83|0
1649403620000|2022-04-08 07:40:20|21174.86|21174.86|21174.83|21174.83|21175.04|21175.04|21174.69|21174.69|0
1649403630000|2022-04-08 07:40:30|21174.94|21174.94|21175.07|21175.07|21175.07|21175.07|21174.81|21174.81|0
1649403640000|2022-04-08 07:40:40|21175.26|21175.26|21174.1|21174.1|21175.37|21175.37|21174.1|21174.1|0
1649403650000|2022-04-08 07:40:50|21174.4|21174.4|21174.02|21174.02|21174.4|21174.4|21173.86|21173.86|0
1649403660000|2022-04-08 07:41:00|21174.47|21174.47|21174.87|21174.87|21174.95|21174.95|21174.43|21174.43|0
1649403670000|2022-04-08 07:41:10|21174.8|21174.8|21174.5|21174.5|21175.33|21175.33|21174.5|21174.5|0
1649403680000|2022-04-08 07:41:20|21174.45|21174.45|21174.02|21174.02|21174.5|21174.5|21174.02|21174.02|0
1649403690000|2022-04-08 07:41:30|21174.17|21174.17|21174.06|21174.06|21174.4|21174.4|21174.06|21174.06|0
1649403700000|2022-04-08 07:41:40|21174.18|21174.18|21174.53|21174.53|21174.8|21174.8|21174.17|21174.17|0
1649403710000|2022-04-08 07:41:50|21174.61|21174.61|21174.22|21174.22|21175.08|21175.08|21174.19|21174.19|0
1649403720000|2022-04-08 07:42:00|21174.57|21174.57|21173.08|21173.08|21174.75|21174.75|21173.02|21173.02|0
1649403730000|2022-04-08 07:42:10|21173.26|21173.26|21173.66|21173.66|21173.66|21173.66|21173.14|21173.14|0
1649403740000|2022-04-08 07:42:20|21173.76|21173.76|21174.34|21174.34|21174.34|21174.34|21173.72|21173.72|0
1649403750000|2022-04-08 07:42:30|21174.56|21174.56|21174.53|21174.53|21174.88|21174.88|21174.53|21174.53|0
1649403760000|2022-04-08 07:42:40|21174.65|21174.65|21174.57|21174.57|21174.65|21174.65|21174.57|21174.57|0
1649403770000|2022-04-08 07:42:50|21174.61|21174.61|21174.55|21174.55|21174.75|21174.75|21174.49|21174.49|0
1649403780000|2022-04-08 07:43:00|21174.49|21174.49|21174.68|21174.68|21174.84|21174.84|21174.21|21174.21|0
1649403790000|2022-04-08 07:43:10|21174.64|21174.64|21174.14|21174.14|21174.75|21174.75|21174.14|21174.14|0
1649403800000|2022-04-08 07:43:20|21174.05|21174.05|21173.74|21173.74|21174.05|21174.05|21173.63|21173.63|0
1649403810000|2022-04-08 07:43:30|21173.56|21173.56|21173.88|21173.88|21174.11|21174.11|21173.28|21173.28|0
1649403820000|2022-04-08 07:43:40|21174.03|21174.03|21173.42|21173.42|21174.03|21174.03|21172.97|21172.97|0
1649403830000|2022-04-08 07:43:50|21173.25|21173.25|21173.57|21173.57|21173.91|21173.91|21173.13|21173.13|0
1649403840000|2022-04-08 07:44:00|21173.36|21173.36|21173.73|21173.73|21173.77|21173.77|21173.34|21173.34|0
1649403850000|2022-04-08 07:44:10|21173.72|21173.72|21173.63|21173.63|21174|21174|21173.59|21173.59|0
1649403860000|2022-04-08 07:44:20|21173.32|21173.32|21172.12|21172.12|21173.32|21173.32|21172.12|21172.12|0
1649403870000|2022-04-08 07:44:30|21172|21172|21171.79|21171.79|21172|21172|21171.79|21171.79|0
1649403880000|2022-04-08 07:44:40|21171.73|21171.73|21170.57|21170.57|21171.73|21171.73|21170.54|21170.54|0
1649403890000|2022-04-08 07:44:50|21170.46|21170.46|21168.19|21168.19|21170.5|21170.5|21168.19|21168.19|0
1649403900000|2022-04-08 07:45:00|21167.87|21167.87|21166.71|21166.71|21167.87|21167.87|21166.71|21166.71|0
1649403910000|2022-04-08 07:45:10|21166.61|21166.61|21165.67|21165.67|21166.68|21166.68|21165.67|21165.67|0
1649403920000|2022-04-08 07:45:20|21165.58|21165.58|21165.82|21165.82|21165.97|21165.97|21165.54|21165.54|0
1649403930000|2022-04-08 07:45:30|21165.78|21165.78|21166.23|21166.23|21166.29|21166.29|21165.69|21165.69|0
1649403940000|2022-04-08 07:45:40|21166.32|21166.32|21166.41|21166.41|21166.41|21166.41|21166.12|21166.12|0
1649403950000|2022-04-08 07:45:50|21166.18|21166.18|21166.19|21166.19|21166.26|21166.26|21166.15|21166.15|0
1649403960000|2022-04-08 07:46:00|21165.91|21165.91|21165.53|21165.53|21166.01|21166.01|21165.45|21165.45|0
1649403970000|2022-04-08 07:46:10|21165.67|21165.67|21165.56|21165.56|21165.7|21165.7|21165.56|21165.56|0
1649403980000|2022-04-08 07:46:20|21165.84|21165.84|21165.22|21165.22|21165.84|21165.84|21165.15|21165.15|0
1649403990000|2022-04-08 07:46:30|21165.31|21165.31|21165.47|21165.47|21165.69|21165.69|21165.31|21165.31|0
1649404000000|2022-04-08 07:46:40|21165.54|21165.54|21165.59|21165.59|21165.74|21165.74|21165.41|21165.41|0
1649404010000|2022-04-08 07:46:50|21165.36|21165.36|21165.66|21165.66|21165.72|21165.72|21165.36|21165.36|0
1649404020000|2022-04-08 07:47:00|21165.55|21165.55|21165.18|21165.18|21165.55|21165.55|21165.09|21165.09|0
1649404030000|2022-04-08 07:47:10|21165.11|21165.11|21165.21|21165.21|21165.39|21165.39|21165.11|21165.11|0
1649404040000|2022-04-08 07:47:20|21165.15|21165.15|21164.81|21164.81|21165.25|21165.25|21164.81|21164.81|0
1649404050000|2022-04-08 07:47:30|21164.66|21164.66|21164.3|21164.3|21164.74|21164.74|21164.2|21164.2|0
1649404060000|2022-04-08 07:47:40|21164.26|21164.26|21163.78|21163.78|21164.31|21164.31|21163.72|21163.72|0
1649404070000|2022-04-08 07:47:50|21163.81|21163.81|21164.16|21164.16|21164.28|21164.28|21163.81|21163.81|0
1649404080000|2022-04-08 07:48:00|21164.23|21164.23|21164.14|21164.14|21164.25|21164.25|21164.04|21164.04|0
1649404090000|2022-04-08 07:48:10|21164.19|21164.19|21164.43|21164.43|21164.47|21164.47|21164.19|21164.19|0
1649404100000|2022-04-08 07:48:20|21164.11|21164.11|21163.87|21163.87|21164.11|21164.11|21163.73|21163.73|0
1649404110000|2022-04-08 07:48:30|21163.96|21163.96|21164.06|21164.06|21164.09|21164.09|21163.94|21163.94|0
1649404120000|2022-04-08 07:48:40|21164.12|21164.12|21164.42|21164.42|21164.49|21164.49|21164.12|21164.12|0
1649404130000|2022-04-08 07:48:50|21164.46|21164.46|21165.88|21165.88|21165.88|21165.88|21164.45|21164.45|0
1649404140000|2022-04-08 07:49:00|21166.11|21166.11|21165.58|21165.58|21166.15|21166.15|21165.58|21165.58|0
1649404150000|2022-04-08 07:49:10|21165.39|21165.39|21165.24|21165.24|21165.39|21165.39|21165.24|21165.24|0
1649404160000|2022-04-08 07:49:20|21165.02|21165.02|21165.62|21165.62|21165.84|21165.84|21165.02|21165.02|0
1649404170000|2022-04-08 07:49:30|21165.6|21165.6|21165.5|21165.5|21165.6|21165.6|21165.07|21165.07|0
1649404180000|2022-04-08 07:49:40|21165.55|21165.55|21165.82|21165.82|21166.24|21166.24|21165.55|21165.55|0
1649404190000|2022-04-08 07:49:50|21165.78|21165.78|21166.04|21166.04|21166.04|21166.04|21165.78|21165.78|0
1649404200000|2022-04-08 07:50:00|21166.12|21166.12|21165.96|21165.96|21166.12|21166.12|21165.65|21165.65|0
1649404210000|2022-04-08 07:50:10|21166.03|21166.03|21166.24|21166.24|21166.33|21166.33|21165.88|21165.88|0
1649404220000|2022-04-08 07:50:20|21166.37|21166.37|21166.12|21166.12|21166.38|21166.38|21166.11|21166.11|0
1649404230000|2022-04-08 07:50:30|21166.06|21166.06|21165.54|21165.54|21166.06|21166.06|21165.41|21165.41|0
1649404240000|2022-04-08 07:50:40|21165.51|21165.51|21165.74|21165.74|21165.74|21165.74|21165.51|21165.51|0
1649404250000|2022-04-08 07:50:50|21166.08|21166.08|21166.5|21166.5|21166.71|21166.71|21166.02|21166.02|0
1649404260000|2022-04-08 07:51:00|21166.53|21166.53|21166.64|21166.64|21167.39|21167.39|21166.53|21166.53|0
1649404270000|2022-04-08 07:51:10|21166.73|21166.73|21166.69|21166.69|21166.9|21166.9|21166.62|21166.62|0
1649404280000|2022-04-08 07:51:20|21166.8|21166.8|21166.94|21166.94|21166.95|21166.95|21166.8|21166.8|0
1649404290000|2022-04-08 07:51:30|21166.97|21166.97|21167.74|21167.74|21167.79|21167.79|21166.97|21166.97|0
1649404300000|2022-04-08 07:51:40|21167.59|21167.59|21167.69|21167.69|21167.77|21167.77|21167.32|21167.32|0
1649404310000|2022-04-08 07:51:50|21167.75|21167.75|21168.42|21168.42|21168.42|21168.42|21167.75|21167.75|0
1649404320000|2022-04-08 07:52:00|21168.5|21168.5|21168.84|21168.84|21168.98|21168.98|21168.5|21168.5|0
1649404330000|2022-04-08 07:52:10|21168.8|21168.8|21168.16|21168.16|21168.8|21168.8|21168.16|21168.16|0
1649404340000|2022-04-08 07:52:20|21168.31|21168.31|21168.39|21168.39|21168.39|21168.39|21168.31|21168.31|0
1649404350000|2022-04-08 07:52:30|21168.64|21168.64|21168.65|21168.65|21168.82|21168.82|21168.64|21168.64|0
1649404360000|2022-04-08 07:52:40|21168.62|21168.62|21168.18|21168.18|21168.71|21168.71|21168.18|21168.18|0
1649404370000|2022-04-08 07:52:50|21167.92|21167.92|21167.75|21167.75|21167.94|21167.94|21167.75|21167.75|0
1649404380000|2022-04-08 07:53:00|21167.74|21167.74|21168.01|21168.01|21168.25|21168.25|21167.74|21167.74|0
1649404390000|2022-04-08 07:53:10|21168.29|21168.29|21168.36|21168.36|21168.41|21168.41|21168.08|21168.08|0
1649404400000|2022-04-08 07:53:20|21168.52|21168.52|21169.6|21169.6|21169.6|21169.6|21168.16|21168.16|0
1649404410000|2022-04-08 07:53:30|21169.67|21169.67|21170.76|21170.76|21170.91|21170.91|21169.67|21169.67|0
1649404420000|2022-04-08 07:53:40|21170.77|21170.77|21170.75|21170.75|21170.87|21170.87|21170.64|21170.64|0
1649404430000|2022-04-08 07:53:50|21170.64|21170.64|21170.59|21170.59|21170.67|21170.67|21170.52|21170.52|0
1649404440000|2022-04-08 07:54:00|21170.36|21170.36|21169.9|21169.9|21170.36|21170.36|21169.44|21169.44|0
1649404450000|2022-04-08 07:54:10|21169.76|21169.76|21169.31|21169.31|21169.76|21169.76|21169.31|21169.31|0
1649404460000|2022-04-08 07:54:20|21169.19|21169.19|21169.27|21169.27|21169.3|21169.3|21169.07|21169.07|0
1649404470000|2022-04-08 07:54:30|21169.38|21169.38|21169.8|21169.8|21169.8|21169.8|21169.19|21169.19|0
1649404480000|2022-04-08 07:54:40|21170.03|21170.03|21169.77|21169.77|21170.15|21170.15|21169.77|21169.77|0
1649404490000|2022-04-08 07:54:50|21169.92|21169.92|21169.93|21169.93|21169.93|21169.93|21169.69|21169.69|0
1649404500000|2022-04-08 07:55:00|21169.98|21169.98|21169.39|21169.39|21169.98|21169.98|21169.39|21169.39|0
1649404510000|2022-04-08 07:55:10|21169.44|21169.44|21169.04|21169.04|21169.44|21169.44|21169.04|21169.04|0
1649404520000|2022-04-08 07:55:20|21169.11|21169.11|21170.1|21170.1|21170.1|21170.1|21169.11|21169.11|0
1649404530000|2022-04-08 07:55:30|21170.17|21170.17|21170.65|21170.65|21170.65|21170.65|21170.1|21170.1|0
1649404540000|2022-04-08 07:55:40|21170.87|21170.87|21170.84|21170.84|21171|21171|21170.84|21170.84|0
1649404550000|2022-04-08 07:55:50|21170.89|21170.89|21170.51|21170.51|21171|21171|21170.22|21170.22|0
1649404560000|2022-04-08 07:56:00|21170.46|21170.46|21170.71|21170.71|21170.97|21170.97|21170.46|21170.46|0
1649404570000|2022-04-08 07:56:10|21170.82|21170.82|21171.14|21171.14|21171.14|21171.14|21170.82|21170.82|0
1649404580000|2022-04-08 07:56:20|21171.08|21171.08|21172.26|21172.26|21172.26|21172.26|21170.99|21170.99|0
1649404590000|2022-04-08 07:56:30|21172.16|21172.16|21172.78|21172.78|21172.84|21172.84|21172.16|21172.16|0
1649404600000|2022-04-08 07:56:40|21172.83|21172.83|21173|21173|21173|21173|21172.83|21172.83|0
1649404610000|2022-04-08 07:56:50|21172.85|21172.85|21172.93|21172.93|21172.93|21172.93|21172.85|21172.85|0
1649404620000|2022-04-08 07:57:00|21172.89|21172.89|21174|21174|21174.06|21174.06|21172.87|21172.87|0
1649404630000|2022-04-08 07:57:10|21174.11|21174.11|21174.51|21174.51|21174.55|21174.55|21173.84|21173.84|0
1649404640000|2022-04-08 07:57:20|21174.63|21174.63|21175.62|21175.62|21175.78|21175.78|21174.63|21174.63|0
1649404650000|2022-04-08 07:57:30|21175.66|21175.66|21175.95|21175.95|21175.95|21175.95|21175.6|21175.6|0
1649404660000|2022-04-08 07:57:40|21176.06|21176.06|21176.43|21176.43|21176.43|21176.43|21176.06|21176.06|0
1649404670000|2022-04-08 07:57:50|21176.7|21176.7|21177.46|21177.46|21177.46|21177.46|21176.7|21176.7|0
1649404680000|2022-04-08 07:58:00|21177.2|21177.2|21177.87|21177.87|21177.87|21177.87|21177.2|21177.2|0
1649404690000|2022-04-08 07:58:10|21177.7|21177.7|21177.82|21177.82|21177.87|21177.87|21177.44|21177.44|0
1649404700000|2022-04-08 07:58:20|21177.75|21177.75|21177.73|21177.73|21177.75|21177.75|21177.6|21177.6|0
1649404710000|2022-04-08 07:58:30|21177.77|21177.77|21178.02|21178.02|21178.17|21178.17|21177.7|21177.7|0
1649404720000|2022-04-08 07:58:40|21178.04|21178.04|21177.67|21177.67|21178.07|21178.07|21177.67|21177.67|0
1649404730000|2022-04-08 07:58:50|21177.75|21177.75|21178.06|21178.06|21178.11|21178.11|21177.64|21177.64|0
1649404740000|2022-04-08 07:59:00|21178.17|21178.17|21178.43|21178.43|21178.48|21178.48|21177.83|21177.83|0
1649404750000|2022-04-08 07:59:10|21178.58|21178.58|21178.88|21178.88|21178.88|21178.88|21178.47|21178.47|0
1649404760000|2022-04-08 07:59:20|21178.99|21178.99|21178.51|21178.51|21178.99|21178.99|21178.51|21178.51|0
1649404770000|2022-04-08 07:59:30|21178.62|21178.62|21179.23|21179.23|21179.29|21179.29|21178.62|21178.62|0
1649404780000|2022-04-08 07:59:40|21179.06|21179.06|21179.11|21179.11|21179.36|21179.36|21179.06|21179.06|0
1649404790000|2022-04-08 07:59:50|21179.05|21179.05|21180.93|21180.93|21181.58|21181.58|21179.05|21179.05|0
1649404800000|2022-04-08 08:00:00|21180.97|21180.97|21181.93|21181.93|21182.3|21182.3|21180.97|21180.97|0
1649404810000|2022-04-08 08:00:10|21181.71|21181.71|21181.32|21181.32|21182.01|21182.01|21181.27|21181.27|0
1649404820000|2022-04-08 08:00:20|21181.1|21181.1|21180.77|21180.77|21181.35|21181.35|21180.77|21180.77|0
1649404830000|2022-04-08 08:00:30|21180.83|21180.83|21180.93|21180.93|21180.93|21180.93|21180.8|21180.8|0
1649404840000|2022-04-08 08:00:40|21180.86|21180.86|21180.86|21180.86|21180.92|21180.92|21180.73|21180.73|0
1649404850000|2022-04-08 08:00:50|21180.7|21180.7|21180.65|21180.65|21180.7|21180.7|21180.5|21180.5|0
1649404860000|2022-04-08 08:01:00|21180.52|21180.52|21181.77|21181.77|21182.12|21182.12|21180.52|21180.52|0
1649404870000|2022-04-08 08:01:10|21181.62|21181.62|21181.14|21181.14|21181.75|21181.75|21181.14|21181.14|0
1649404880000|2022-04-08 08:01:20|21181.04|21181.04|21181.35|21181.35|21181.35|21181.35|21180.89|21180.89|0
1649404890000|2022-04-08 08:01:30|21181.25|21181.25|21181.15|21181.15|21181.56|21181.56|21181.04|21181.04|0
1649404900000|2022-04-08 08:01:40|21181.17|21181.17|21181.36|21181.36|21181.4|21181.4|21180.93|21180.93|0
1649404910000|2022-04-08 08:01:50|21181.31|21181.31|21181.33|21181.33|21181.86|21181.86|21181.27|21181.27|0
1649404920000|2022-04-08 08:02:00|21181.12|21181.12|21181.16|21181.16|21181.23|21181.23|21180.98|21180.98|0
1649404930000|2022-04-08 08:02:10|21181.21|21181.21|21182.32|21182.32|21182.32|21182.32|21181.11|21181.11|0
1649404940000|2022-04-08 08:02:20|21182.26|21182.26|21182.12|21182.12|21182.26|21182.26|21182.01|21182.01|0
1649404950000|2022-04-08 08:02:30|21181.97|21181.97|21182.56|21182.56|21182.61|21182.61|21181.84|21181.84|0
1649404960000|2022-04-08 08:02:40|21182.48|21182.48|21182.4|21182.4|21182.84|21182.84|21182.35|21182.35|0
1649404970000|2022-04-08 08:02:50|21182.37|21182.37|21182.63|21182.63|21182.79|21182.79|21182.37|21182.37|0
1649404980000|2022-04-08 08:03:00|21182.86|21182.86|21183.38|21183.38|21183.38|21183.38|21182.83|21182.83|0
1649404990000|2022-04-08 08:03:10|21183.32|21183.32|21184.08|21184.08|21184.08|21184.08|21183.04|21183.04|0
1649405000000|2022-04-08 08:03:20|21184.01|21184.01|21184.31|21184.31|21184.31|21184.31|21183.52|21183.52|0
1649405010000|2022-04-08 08:03:30|21184.39|21184.39|21184.9|21184.9|21184.91|21184.91|21184.2|21184.2|0
1649405020000|2022-04-08 08:03:40|21185.08|21185.08|21185.37|21185.37|21185.37|21185.37|21184.8|21184.8|0
1649405030000|2022-04-08 08:03:50|21185.27|21185.27|21185.76|21185.76|21185.76|21185.76|21185.07|21185.07|0
1649405040000|2022-04-08 08:04:00|21185.84|21185.84|21186.38|21186.38|21186.56|21186.56|21185.71|21185.71|0
1649405050000|2022-04-08 08:04:10|21186.46|21186.46|21188.31|21188.31|21188.48|21188.48|21186.46|21186.46|0
1649405060000|2022-04-08 08:04:20|21188.53|21188.53|21189.25|21189.25|21189.32|21189.32|21188.3|21188.3|0
1649405070000|2022-04-08 08:04:30|21189.39|21189.39|21188.78|21188.78|21189.56|21189.56|21188.78|21188.78|0
1649405080000|2022-04-08 08:04:40|21188.65|21188.65|21190.11|21190.11|21190.11|21190.11|21188.65|21188.65|0
1649405090000|2022-04-08 08:04:50|21190.16|21190.16|21189.84|21189.84|21190.16|21190.16|21189.64|21189.64|0
1649405100000|2022-04-08 08:05:00|21189.95|21189.95|21190.25|21190.25|21190.36|21190.36|21189.89|21189.89|0
1649405110000|2022-04-08 08:05:10|21190.19|21190.19|21189.99|21189.99|21190.2|21190.2|21189.79|21189.79|0
1649405120000|2022-04-08 08:05:20|21189.93|21189.93|21189.41|21189.41|21189.99|21189.99|21189.41|21189.41|0
1649405130000|2022-04-08 08:05:30|21189.22|21189.22|21188.4|21188.4|21189.22|21189.22|21188.4|21188.4|0
1649405140000|2022-04-08 08:05:40|21188.6|21188.6|21188.1|21188.1|21188.75|21188.75|21188.03|21188.03|0
1649405150000|2022-04-08 08:05:50|21188.12|21188.12|21188.2|21188.2|21188.2|21188.2|21187.8|21187.8|0
1649405160000|2022-04-08 08:06:00|21188.31|21188.31|21188.46|21188.46|21188.72|21188.72|21188.19|21188.19|0
1649405170000|2022-04-08 08:06:10|21188.27|21188.27|21188.37|21188.37|21188.37|21188.37|21187.78|21187.78|0
1649405180000|2022-04-08 08:06:20|21188.25|21188.25|21188.14|21188.14|21188.25|21188.25|21188.08|21188.08|0
1649405190000|2022-04-08 08:06:30|21187.86|21187.86|21188.09|21188.09|21188.09|21188.09|21187.72|21187.72|0
1649405200000|2022-04-08 08:06:40|21187.72|21187.72|21186.88|21186.88|21187.8|21187.8|21186.88|21186.88|0
1649405210000|2022-04-08 08:06:50|21186.81|21186.81|21185.41|21185.41|21186.81|21186.81|21185.41|21185.41|0
1649405220000|2022-04-08 08:07:00|21185.37|21185.37|21186.54|21186.54|21186.77|21186.77|21185.37|21185.37|0
1649405230000|2022-04-08 08:07:10|21186.6|21186.6|21186.77|21186.77|21186.88|21186.88|21186.6|21186.6|0
1649405240000|2022-04-08 08:07:20|21186.81|21186.81|21186.89|21186.89|21186.89|21186.89|21186.75|21186.75|0
1649405250000|2022-04-08 08:07:30|21186.96|21186.96|21187.03|21187.03|21187.08|21187.08|21186.96|21186.96|0
1649405260000|2022-04-08 08:07:40|21187.16|21187.16|21187.17|21187.17|21187.22|21187.22|21187.09|21187.09|0
1649405270000|2022-04-08 08:07:50|21186.98|21186.98|21186.94|21186.94|21187.16|21187.16|21186.92|21186.92|0
1649405280000|2022-04-08 08:08:00|21186.84|21186.84|21186.84|21186.84|21187.01|21187.01|21186.71|21186.71|0
1649405290000|2022-04-08 08:08:10|21186.87|21186.87|21186.51|21186.51|21186.9|21186.9|21186.49|21186.49|0
1649405300000|2022-04-08 08:08:20|21186.56|21186.56|21188.33|21188.33|21188.33|21188.33|21186.53|21186.53|0
1649405310000|2022-04-08 08:08:30|21188.45|21188.45|21188.71|21188.71|21188.71|21188.71|21188.37|21188.37|0
1649405320000|2022-04-08 08:08:40|21188.63|21188.63|21189.94|21189.94|21189.94|21189.94|21188.63|21188.63|0
1649405330000|2022-04-08 08:08:50|21189.88|21189.88|21189.33|21189.33|21189.88|21189.88|21189.11|21189.11|0
1649405340000|2022-04-08 08:09:00|21189.51|21189.51|21189.9|21189.9|21189.9|21189.9|21189.39|21189.39|0
1649405350000|2022-04-08 08:09:10|21189.79|21189.79|21189.94|21189.94|21189.94|21189.94|21189|21189|0
1649405360000|2022-04-08 08:09:20|21189.64|21189.64|21190.63|21190.63|21190.63|21190.63|21189.64|21189.64|0
1649405370000|2022-04-08 08:09:30|21190.32|21190.32|21189.12|21189.12|21190.32|21190.32|21189.12|21189.12|0
1649405380000|2022-04-08 08:09:40|21188.97|21188.97|21189.26|21189.26|21189.26|21189.26|21188.67|21188.67|0
1649405390000|2022-04-08 08:09:50|21189.37|21189.37|21189.83|21189.83|21189.83|21189.83|21189.32|21189.32|0
1649405400000|2022-04-08 08:10:00|21189.71|21189.71|21189.62|21189.62|21189.89|21189.89|21189.41|21189.41|0
1649405410000|2022-04-08 08:10:10|21189.67|21189.67|21188.78|21188.78|21189.67|21189.67|21188.77|21188.77|0
1649405420000|2022-04-08 08:10:20|21188.87|21188.87|21189.46|21189.46|21189.6|21189.6|21188.87|21188.87|0
1649405430000|2022-04-08 08:10:30|21189.53|21189.53|21189.71|21189.71|21189.71|21189.71|21189.35|21189.35|0
1649405440000|2022-04-08 08:10:40|21189.76|21189.76|21190.01|21190.01|21190.01|21190.01|21189.59|21189.59|0
1649405450000|2022-04-08 08:10:50|21189.95|21189.95|21190.25|21190.25|21190.38|21190.38|21189.94|21189.94|0
1649405460000|2022-04-08 08:11:00|21190.28|21190.28|21190.65|21190.65|21190.65|21190.65|21190.23|21190.23|0
1649405470000|2022-04-08 08:11:10|21190.81|21190.81|21191.42|21191.42|21191.42|21191.42|21190.81|21190.81|0
1649405480000|2022-04-08 08:11:20|21191.22|21191.22|21190.68|21190.68|21191.22|21191.22|21190.68|21190.68|0
1649405490000|2022-04-08 08:11:30|21190.75|21190.75|21190.65|21190.65|21190.75|21190.75|21190.56|21190.56|0
1649405500000|2022-04-08 08:11:40|21190.77|21190.77|21190.94|21190.94|21190.94|21190.94|21190.42|21190.42|0
1649405510000|2022-04-08 08:11:50|21190.75|21190.75|21191.16|21191.16|21191.16|21191.16|21190.7|21190.7|0
1649405520000|2022-04-08 08:12:00|21191.04|21191.04|21190.99|21190.99|21191.04|21191.04|21190.79|21190.79|0
1649405530000|2022-04-08 08:12:10|21191.08|21191.08|21190.98|21190.98|21191.08|21191.08|21190.93|21190.93|0
1649405540000|2022-04-08 08:12:20|21190.79|21190.79|21190.79|21190.79|21190.79|21190.79|21190.79|21190.79|0
1649405550000|2022-04-08 08:12:30|21190.97|21190.97|21191.17|21191.17|21191.17|21191.17|21190.76|21190.76|0
1649405560000|2022-04-08 08:12:40|21191.22|21191.22|21191.18|21191.18|21191.22|21191.22|21191.1|21191.1|0
1649405570000|2022-04-08 08:12:50|21191.23|21191.23|21191.14|21191.14|21191.31|21191.31|21191.09|21191.09|0
1649405580000|2022-04-08 08:13:00|21191.28|21191.28|21191.57|21191.57|21191.57|21191.57|21191.18|21191.18|0
1649405590000|2022-04-08 08:13:10|21191.58|21191.58|21191.79|21191.79|21191.86|21191.86|21191.58|21191.58|0
1649405600000|2022-04-08 08:13:20|21191.74|21191.74|21191.54|21191.54|21191.76|21191.76|21191.34|21191.34|0
1649405610000|2022-04-08 08:13:30|21191.48|21191.48|21191.59|21191.59|21191.71|21191.71|21191.36|21191.36|0
1649405620000|2022-04-08 08:13:40|21191.63|21191.63|21192.29|21192.29|21192.29|21192.29|21191.63|21191.63|0
1649405630000|2022-04-08 08:13:50|21192.47|21192.47|21192|21192|21192.78|21192.78|21192|21192|0
1649405640000|2022-04-08 08:14:00|21192.08|21192.08|21192.21|21192.21|21192.36|21192.36|21191.77|21191.77|0
1649405650000|2022-04-08 08:14:10|21192.25|21192.25|21192.78|21192.78|21192.84|21192.84|21192.25|21192.25|0
1649405660000|2022-04-08 08:14:20|21192.88|21192.88|21192.97|21192.97|21193.62|21193.62|21192.88|21192.88|0
1649405670000|2022-04-08 08:14:30|21192.9|21192.9|21193.06|21193.06|21193.2|21193.2|21192.69|21192.69|0
1649405680000|2022-04-08 08:14:40|21193.11|21193.11|21193.75|21193.75|21193.93|21193.93|21193.11|21193.11|0
1649405690000|2022-04-08 08:14:50|21193.78|21193.78|21194.07|21194.07|21194.19|21194.19|21193.78|21193.78|0
1649405700000|2022-04-08 08:15:00|21194.19|21194.19|21194.42|21194.42|21194.44|21194.44|21194.12|21194.12|0
1649405710000|2022-04-08 08:15:10|21194.56|21194.56|21194.26|21194.26|21194.63|21194.63|21194.26|21194.26|0
1649405720000|2022-04-08 08:15:20|21194.3|21194.3|21194.33|21194.33|21194.67|21194.67|21194.3|21194.3|0
1649405730000|2022-04-08 08:15:30|21194.42|21194.42|21194.54|21194.54|21194.99|21194.99|21194.27|21194.27|0
1649405740000|2022-04-08 08:15:40|21194.62|21194.62|21195.38|21195.38|21195.38|21195.38|21194.62|21194.62|0
1649405750000|2022-04-08 08:15:50|21195.32|21195.32|21195.32|21195.32|21195.32|21195.32|21195.03|21195.03|0
1649405760000|2022-04-08 08:16:00|21195.27|21195.27|21195.41|21195.41|21195.41|21195.41|21195.26|21195.26|0
1649405770000|2022-04-08 08:16:10|21195.47|21195.47|21195.27|21195.27|21195.47|21195.47|21195.27|21195.27|0
1649405780000|2022-04-08 08:16:20|21195.24|21195.24|21196.9|21196.9|21196.9|21196.9|21195.24|21195.24|0
1649405790000|2022-04-08 08:16:30|21196.97|21196.97|21197.33|21197.33|21197.55|21197.55|21196.97|21196.97|0
1649405800000|2022-04-08 08:16:40|21197.29|21197.29|21197.58|21197.58|21197.58|21197.58|21196.94|21196.94|0
1649405810000|2022-04-08 08:16:50|21197.45|21197.45|21198.28|21198.28|21198.28|21198.28|21197.36|21197.36|0
1649405820000|2022-04-08 08:17:00|21198.31|21198.31|21198.86|21198.86|21198.86|21198.86|21198.21|21198.21|0
1649405830000|2022-04-08 08:17:10|21198.93|21198.93|21199|21199|21199.22|21199.22|21198.85|21198.85|0
1649405840000|2022-04-08 08:17:20|21198.77|21198.77|21198.35|21198.35|21198.77|21198.77|21197.97|21197.97|0
1649405850000|2022-04-08 08:17:30|21198.29|21198.29|21198.08|21198.08|21198.64|21198.64|21198.08|21198.08|0
1649405860000|2022-04-08 08:17:40|21198.01|21198.01|21198.16|21198.16|21198.27|21198.27|21197.89|21197.89|0
1649405870000|2022-04-08 08:17:50|21198.05|21198.05|21197.52|21197.52|21198.05|21198.05|21197.36|21197.36|0
1649405880000|2022-04-08 08:18:00|21197.89|21197.89|21197.44|21197.44|21197.89|21197.89|21197.44|21197.44|0
1649405890000|2022-04-08 08:18:10|21197.42|21197.42|21197.24|21197.24|21197.42|21197.42|21197.24|21197.24|0
1649405900000|2022-04-08 08:18:20|21197.35|21197.35|21197.54|21197.54|21197.54|21197.54|21197.09|21197.09|0
1649405910000|2022-04-08 08:18:30|21197.48|21197.48|21198.22|21198.22|21198.22|21198.22|21197.48|21197.48|0
1649405920000|2022-04-08 08:18:40|21198.29|21198.29|21197.94|21197.94|21198.29|21198.29|21197.94|21197.94|0
1649405930000|2022-04-08 08:18:50|21197.89|21197.89|21197.77|21197.77|21197.98|21197.98|21197.61|21197.61|0
1649405940000|2022-04-08 08:19:00|21197.88|21197.88|21197.15|21197.15|21197.88|21197.88|21197.13|21197.13|0
1649405950000|2022-04-08 08:19:10|21197.22|21197.22|21197.26|21197.26|21197.37|21197.37|21196.89|21196.89|0
1649405960000|2022-04-08 08:19:20|21197.22|21197.22|21197.62|21197.62|21197.62|21197.62|21197.22|21197.22|0
1649405970000|2022-04-08 08:19:30|21197.5|21197.5|21197.2|21197.2|21197.51|21197.51|21197.15|21197.15|0
1649405980000|2022-04-08 08:19:40|21197.27|21197.27|21197.09|21197.09|21197.27|21197.27|21196.96|21196.96|0
1649405990000|2022-04-08 08:19:50|21197.15|21197.15|21197.24|21197.24|21197.52|21197.52|21197.07|21197.07|0
1649406000000|2022-04-08 08:20:00|21197.3|21197.3|21197.34|21197.34|21197.34|21197.34|21197.2|21197.2|0
1649406010000|2022-04-08 08:20:10|21197.23|21197.23|21197.39|21197.39|21197.54|21197.54|21197.21|21197.21|0
1649406020000|2022-04-08 08:20:20|21197.28|21197.28|21196.98|21196.98|21197.28|21197.28|21196.98|21196.98|0
1649406030000|2022-04-08 08:20:30|21196.9|21196.9|21196.98|21196.98|21196.98|21196.98|21196.9|21196.9|0
1649406040000|2022-04-08 08:20:40|21197.01|21197.01|21197.05|21197.05|21197.34|21197.34|21196.94|21196.94|0
1649406050000|2022-04-08 08:20:50|21196.89|21196.89|21196.73|21196.73|21196.98|21196.98|21196.57|21196.57|0
1649406060000|2022-04-08 08:21:00|21196.68|21196.68|21196.94|21196.94|21197.14|21197.14|21196.68|21196.68|0
1649406070000|2022-04-08 08:21:10|21197.07|21197.07|21196.81|21196.81|21197.09|21197.09|21196.81|21196.81|0
1649406080000|2022-04-08 08:21:20|21196.59|21196.59|21196.7|21196.7|21197.57|21197.57|21196.53|21196.53|0
1649406090000|2022-04-08 08:21:30|21196.77|21196.77|21196.46|21196.46|21196.81|21196.81|21196.44|21196.44|0
1649406100000|2022-04-08 08:21:40|21196.38|21196.38|21196.52|21196.52|21196.68|21196.68|21196.35|21196.35|0
1649406110000|2022-04-08 08:21:50|21196.55|21196.55|21196.49|21196.49|21196.8|21196.8|21196.46|21196.46|0
1649406120000|2022-04-08 08:22:00|21196.32|21196.32|21195.95|21195.95|21196.4|21196.4|21195.95|21195.95|0
1649406130000|2022-04-08 08:22:10|21196.2|21196.2|21196.68|21196.68|21196.68|21196.68|21196.12|21196.12|0
1649406140000|2022-04-08 08:22:20|21196.37|21196.37|21196.25|21196.25|21196.63|21196.63|21196.25|21196.25|0
1649406150000|2022-04-08 08:22:30|21196.16|21196.16|21196.87|21196.87|21196.87|21196.87|21196.03|21196.03|0
1649406160000|2022-04-08 08:22:40|21196.77|21196.77|21196.1|21196.1|21196.77|21196.77|21195.55|21195.55|0
1649406170000|2022-04-08 08:22:50|21196.22|21196.22|21196.33|21196.33|21196.33|21196.33|21196.03|21196.03|0
1649406180000|2022-04-08 08:23:00|21196.41|21196.41|21197|21197|21197.11|21197.11|21196.36|21196.36|0
1649406190000|2022-04-08 08:23:10|21197.06|21197.06|21197.06|21197.06|21197.31|21197.31|21197.06|21197.06|0
1649406200000|2022-04-08 08:23:20|21196.97|21196.97|21197.48|21197.48|21197.57|21197.57|21196.97|21196.97|0
1649406210000|2022-04-08 08:23:30|21197.59|21197.59|21198.18|21198.18|21198.18|21198.18|21197.59|21197.59|0
1649406220000|2022-04-08 08:23:40|21198.45|21198.45|21198.61|21198.61|21198.61|21198.61|21198.39|21198.39|0
1649406230000|2022-04-08 08:23:50|21198.63|21198.63|21198.97|21198.97|21199.01|21199.01|21198.63|21198.63|0
1649406240000|2022-04-08 08:24:00|21199.07|21199.07|21200.79|21200.79|21200.85|21200.85|21199.07|21199.07|0
1649406250000|2022-04-08 08:24:10|21200.86|21200.86|21202.44|21202.44|21202.46|21202.46|21200.86|21200.86|0
1649406260000|2022-04-08 08:24:20|21202.33|21202.33|21203.54|21203.54|21203.54|21203.54|21202.33|21202.33|0
1649406270000|2022-04-08 08:24:30|21203.6|21203.6|21204.7|21204.7|21204.7|21204.7|21203.6|21203.6|0
1649406280000|2022-04-08 08:24:40|21204.71|21204.71|21205.53|21205.53|21205.53|21205.53|21204.71|21204.71|0
1649406290000|2022-04-08 08:24:50|21205.36|21205.36|21206.01|21206.01|21206.01|21206.01|21205.36|21205.36|0
1649406300000|2022-04-08 08:25:00|21205.97|21205.97|21205.19|21205.19|21206.17|21206.17|21205.12|21205.12|0
1649406310000|2022-04-08 08:25:10|21205.13|21205.13|21205.37|21205.37|21205.54|21205.54|21205.07|21205.07|0
1649406320000|2022-04-08 08:25:20|21205.35|21205.35|21204.64|21204.64|21205.35|21205.35|21204.56|21204.56|0
1649406330000|2022-04-08 08:25:30|21204.69|21204.69|21204.98|21204.98|21205.14|21205.14|21204.62|21204.62|0
1649406340000|2022-04-08 08:25:40|21205.07|21205.07|21206|21206|21206.03|21206.03|21205.03|21205.03|0
1649406350000|2022-04-08 08:25:50|21206.09|21206.09|21205.72|21205.72|21206.16|21206.16|21205.6|21205.6|0
1649406360000|2022-04-08 08:26:00|21205.61|21205.61|21205.88|21205.88|21206.05|21206.05|21205.61|21205.61|0
1649406370000|2022-04-08 08:26:10|21205.83|21205.83|21205.55|21205.55|21205.83|21205.83|21205.48|21205.48|0
1649406380000|2022-04-08 08:26:20|21205.28|21205.28|21204.44|21204.44|21205.28|21205.28|21204.44|21204.44|0
1649406390000|2022-04-08 08:26:30|21204.32|21204.32|21204.08|21204.08|21204.37|21204.37|21203.79|21203.79|0
1649406400000|2022-04-08 08:26:40|21204.15|21204.15|21203.87|21203.87|21204.15|21204.15|21203.61|21203.61|0
1649406410000|2022-04-08 08:26:50|21204.04|21204.04|21203.71|21203.71|21204.29|21204.29|21203.71|21203.71|0
1649406420000|2022-04-08 08:27:00|21203.77|21203.77|21204.14|21204.14|21204.29|21204.29|21203.48|21203.48|0
1649406430000|2022-04-08 08:27:10|21204.16|21204.16|21204.42|21204.42|21204.42|21204.42|21204.16|21204.16|0
1649406440000|2022-04-08 08:27:20|21204.3|21204.3|21203.49|21203.49|21204.3|21204.3|21203.49|21203.49|0
1649406450000|2022-04-08 08:27:30|21203.48|21203.48|21202.03|21202.03|21203.48|21203.48|21201.81|21201.81|0
1649406460000|2022-04-08 08:27:40|21202.11|21202.11|21200.86|21200.86|21202.11|21202.11|21200.82|21200.82|0
1649406470000|2022-04-08 08:27:50|21200.99|21200.99|21199.9|21199.9|21200.99|21200.99|21199.9|21199.9|0
1649406480000|2022-04-08 08:28:00|21199.79|21199.79|21198.98|21198.98|21199.87|21199.87|21198.73|21198.73|0
1649406490000|2022-04-08 08:28:10|21198.9|21198.9|21198.25|21198.25|21198.9|21198.9|21198.03|21198.03|0
1649406500000|2022-04-08 08:28:20|21198.33|21198.33|21197.75|21197.75|21198.33|21198.33|21197.66|21197.66|0
1649406510000|2022-04-08 08:28:30|21197.64|21197.64|21197.79|21197.79|21197.79|21197.79|21197.32|21197.32|0
1649406520000|2022-04-08 08:28:40|21197.67|21197.67|21197.35|21197.35|21197.88|21197.88|21197.35|21197.35|0
1649406530000|2022-04-08 08:28:50|21197.27|21197.27|21196.38|21196.38|21197.44|21197.44|21195.86|21195.86|0
1649406540000|2022-04-08 08:29:00|21196.52|21196.52|21195.55|21195.55|21196.52|21196.52|21195.55|21195.55|0
1649406550000|2022-04-08 08:29:10|21195.31|21195.31|21195.69|21195.69|21195.69|21195.69|21195.06|21195.06|0
1649406560000|2022-04-08 08:29:20|21195.66|21195.66|21195.77|21195.77|21195.96|21195.96|21195.59|21195.59|0
1649406570000|2022-04-08 08:29:30|21195.75|21195.75|21195.25|21195.25|21195.75|21195.75|21195.25|21195.25|0
1649406580000|2022-04-08 08:29:40|21195.34|21195.34|21193.12|21193.12|21195.34|21195.34|21193.01|21193.01|0
1649406590000|2022-04-08 08:29:50|21192.94|21192.94|21192.37|21192.37|21192.96|21192.96|21192.37|21192.37|0
1649406600000|2022-04-08 08:30:00|21192.23|21192.23|21192.38|21192.38|21193|21193|21192.17|21192.17|0
1649406610000|2022-04-08 08:30:10|21192.51|21192.51|21193.39|21193.39|21193.39|21193.39|21192.51|21192.51|0
1649406620000|2022-04-08 08:30:20|21193.22|21193.22|21193.65|21193.65|21193.65|21193.65|21193.22|21193.22|0
1649406630000|2022-04-08 08:30:30|21193.71|21193.71|21193.33|21193.33|21193.83|21193.83|21193.33|21193.33|0
1649406640000|2022-04-08 08:30:40|21193.26|21193.26|21193.45|21193.45|21193.56|21193.56|21193.26|21193.26|0
1649406650000|2022-04-08 08:30:50|21193.4|21193.4|21193.91|21193.91|21193.91|21193.91|21192.86|21192.86|0
1649406660000|2022-04-08 08:31:00|21193.77|21193.77|21193.85|21193.85|21193.92|21193.92|21193.53|21193.53|0
1649406670000|2022-04-08 08:31:10|21193.97|21193.97|21193.36|21193.36|21193.97|21193.97|21193.36|21193.36|0
1649406680000|2022-04-08 08:31:20|21193.28|21193.28|21193.22|21193.22|21193.28|21193.28|21193.22|21193.22|0
1649406690000|2022-04-08 08:31:30|21192.94|21192.94|21192.71|21192.71|21193.02|21193.02|21192.71|21192.71|0
1649406700000|2022-04-08 08:31:40|21192.79|21192.79|21192.32|21192.32|21192.97|21192.97|21192.32|21192.32|0
1649406710000|2022-04-08 08:31:50|21192.01|21192.01|21192.13|21192.13|21192.13|21192.13|21191.98|21191.98|0
1649406720000|2022-04-08 08:32:00|21192.19|21192.19|21191.64|21191.64|21192.29|21192.29|21191.37|21191.37|0
1649406730000|2022-04-08 08:32:10|21191.6|21191.6|21191.35|21191.35|21191.6|21191.6|21191.32|21191.32|0
1649406740000|2022-04-08 08:32:20|21190.91|21190.91|21190.47|21190.47|21190.91|21190.91|21190.47|21190.47|0
1649406750000|2022-04-08 08:32:30|21190.4|21190.4|21189.77|21189.77|21190.4|21190.4|21189.77|21189.77|0
1649406760000|2022-04-08 08:32:40|21189.7|21189.7|21189.58|21189.58|21189.86|21189.86|21189.33|21189.33|0
1649406770000|2022-04-08 08:32:50|21189.45|21189.45|21189.9|21189.9|21189.94|21189.94|21189.32|21189.32|0
1649406780000|2022-04-08 08:33:00|21189.83|21189.83|21188.68|21188.68|21189.83|21189.83|21188.68|21188.68|0
1649406790000|2022-04-08 08:33:10|21188.58|21188.58|21188.84|21188.84|21188.94|21188.94|21188.58|21188.58|0
1649406800000|2022-04-08 08:33:20|21188.9|21188.9|21189.08|21189.08|21189.08|21189.08|21188.8|21188.8|0
1649406810000|2022-04-08 08:33:30|21189.11|21189.11|21189.1|21189.1|21189.39|21189.39|21189.04|21189.04|0
1649406820000|2022-04-08 08:33:40|21188.91|21188.91|21188.5|21188.5|21189.11|21189.11|21188.44|21188.44|0
1649406830000|2022-04-08 08:33:50|21188.56|21188.56|21188.19|21188.19|21188.58|21188.58|21188.19|21188.19|0
1649406840000|2022-04-08 08:34:00|21188.11|21188.11|21187.73|21187.73|21188.59|21188.59|21187.73|21187.73|0
1649406850000|2022-04-08 08:34:10|21187.77|21187.77|21187.84|21187.84|21187.94|21187.94|21187.74|21187.74|0
1649406860000|2022-04-08 08:34:20|21187.9|21187.9|21187.89|21187.89|21188.3|21188.3|21187.46|21187.46|0
1649406870000|2022-04-08 08:34:30|21187.95|21187.95|21187.9|21187.9|21188.01|21188.01|21187.83|21187.83|0
1649406880000|2022-04-08 08:34:40|21188.12|21188.12|21187.78|21187.78|21188.12|21188.12|21187.76|21187.76|0
1649406890000|2022-04-08 08:34:50|21188|21188|21187.38|21187.38|21188.03|21188.03|21187.38|21187.38|0
1649406900000|2022-04-08 08:35:00|21187.27|21187.27|21187.01|21187.01|21187.32|21187.32|21186.94|21186.94|0
1649406910000|2022-04-08 08:35:10|21186.9|21186.9|21186.42|21186.42|21186.9|21186.9|21186.42|21186.42|0
1649406920000|2022-04-08 08:35:20|21186.04|21186.04|21185.85|21185.85|21186.39|21186.39|21185.85|21185.85|0
1649406930000|2022-04-08 08:35:30|21185.96|21185.96|21185.54|21185.54|21185.96|21185.96|21185.49|21185.49|0
1649406940000|2022-04-08 08:35:40|21185.64|21185.64|21185.56|21185.56|21185.72|21185.72|21185.56|21185.56|0
1649406950000|2022-04-08 08:35:50|21185.59|21185.59|21185.18|21185.18|21185.59|21185.59|21185.12|21185.12|0
1649406960000|2022-04-08 08:36:00|21185.16|21185.16|21184.65|21184.65|21185.16|21185.16|21184.56|21184.56|0
1649406970000|2022-04-08 08:36:10|21184.54|21184.54|21184.4|21184.4|21184.67|21184.67|21184.08|21184.08|0
1649406980000|2022-04-08 08:36:20|21184.34|21184.34|21184.1|21184.1|21184.34|21184.34|21184.1|21184.1|0
1649406990000|2022-04-08 08:36:30|21184.18|21184.18|21184.57|21184.57|21184.82|21184.82|21184.18|21184.18|0
1649407000000|2022-04-08 08:36:40|21184.39|21184.39|21183.99|21183.99|21184.39|21184.39|21183.95|21183.95|0
1649407010000|2022-04-08 08:36:50|21183.8|21183.8|21183.49|21183.49|21183.8|21183.8|21183.36|21183.36|0
1649407020000|2022-04-08 08:37:00|21183.42|21183.42|21182.76|21182.76|21183.42|21183.42|21182.76|21182.76|0
1649407030000|2022-04-08 08:37:10|21182.72|21182.72|21181.79|21181.79|21182.72|21182.72|21181.79|21181.79|0
1649407040000|2022-04-08 08:37:20|21181.7|21181.7|21181.9|21181.9|21181.9|21181.9|21181.55|21181.55|0
1649407050000|2022-04-08 08:37:30|21181.84|21181.84|21180.51|21180.51|21181.84|21181.84|21180.36|21180.36|0
1649407060000|2022-04-08 08:37:40|21180.56|21180.56|21180.19|21180.19|21180.78|21180.78|21180.19|21180.19|0
1649407070000|2022-04-08 08:37:50|21180.08|21180.08|21179.9|21179.9|21180.08|21180.08|21179.61|21179.61|0
1649407080000|2022-04-08 08:38:00|21179.98|21179.98|21180.2|21180.2|21180.29|21180.29|21179.98|21179.98|0
1649407090000|2022-04-08 08:38:10|21180.23|21180.23|21179.76|21179.76|21180.42|21180.42|21179.76|21179.76|0
1649407100000|2022-04-08 08:38:20|21179.8|21179.8|21179.21|21179.21|21179.93|21179.93|21179.21|21179.21|0
1649407110000|2022-04-08 08:38:30|21179.27|21179.27|21179.37|21179.37|21179.37|21179.37|21179.27|21179.27|0
1649407120000|2022-04-08 08:38:40|21179.19|21179.19|21179.1|21179.1|21179.28|21179.28|21178.74|21178.74|0
1649407130000|2022-04-08 08:38:50|21178.98|21178.98|21178.53|21178.53|21179.08|21179.08|21178.47|21178.47|0
1649407140000|2022-04-08 08:39:00|21178.6|21178.6|21178.71|21178.71|21178.86|21178.86|21178.38|21178.38|0
1649407150000|2022-04-08 08:39:10|21178.6|21178.6|21178.16|21178.16|21178.65|21178.65|21178.01|21178.01|0
1649407160000|2022-04-08 08:39:20|21178.01|21178.01|21178.77|21178.77|21178.81|21178.81|21177.84|21177.84|0
1649407170000|2022-04-08 08:39:30|21178.73|21178.73|21178.1|21178.1|21178.73|21178.73|21178.1|21178.1|0
1649407180000|2022-04-08 08:39:40|21177.72|21177.72|21177.68|21177.68|21177.72|21177.72|21177.26|21177.26|0
1649407190000|2022-04-08 08:39:50|21177.64|21177.64|21177.4|21177.4|21177.64|21177.64|21177.08|21177.08|0
1649407200000|2022-04-08 08:40:00|21177.21|21177.21|21175.99|21175.99|21177.32|21177.32|21175.99|21175.99|0
1649407210000|2022-04-08 08:40:10|21176.05|21176.05|21176.13|21176.13|21176.13|21176.13|21175.8|21175.8|0
1649407220000|2022-04-08 08:40:20|21176.07|21176.07|21175.74|21175.74|21176.07|21176.07|21175.74|21175.74|0
1649407230000|2022-04-08 08:40:30|21175.79|21175.79|21175.83|21175.83|21176.17|21176.17|21175.61|21175.61|0
1649407240000|2022-04-08 08:40:40|21175.66|21175.66|21174.9|21174.9|21175.66|21175.66|21174.9|21174.9|0
1649407250000|2022-04-08 08:40:50|21174.87|21174.87|21173.14|21173.14|21174.94|21174.94|21173.14|21173.14|0
1649407260000|2022-04-08 08:41:00|21173.09|21173.09|21172.21|21172.21|21173.09|21173.09|21172.13|21172.13|0
1649407270000|2022-04-08 08:41:10|21172.25|21172.25|21172.04|21172.04|21172.48|21172.48|21171.63|21171.63|0
1649407280000|2022-04-08 08:41:20|21171.77|21171.77|21172.13|21172.13|21172.53|21172.53|21171.77|21171.77|0
1649407290000|2022-04-08 08:41:30|21172.07|21172.07|21170.32|21170.32|21172.07|21172.07|21170.32|21170.32|0
1649407300000|2022-04-08 08:41:40|21170.45|21170.45|21170.74|21170.74|21170.78|21170.78|21170.26|21170.26|0
1649407310000|2022-04-08 08:41:50|21170.63|21170.63|21169.99|21169.99|21170.83|21170.83|21169.99|21169.99|0
1649407320000|2022-04-08 08:42:00|21169.93|21169.93|21168.88|21168.88|21170.04|21170.04|21168.88|21168.88|0
1649407330000|2022-04-08 08:42:10|21168.84|21168.84|21167.98|21167.98|21168.84|21168.84|21167.73|21167.73|0
1649407340000|2022-04-08 08:42:20|21167.87|21167.87|21167.95|21167.95|21167.95|21167.95|21167.54|21167.54|0
1649407350000|2022-04-08 08:42:30|21167.67|21167.67|21167.83|21167.83|21167.9|21167.9|21167.66|21167.66|0
1649407360000|2022-04-08 08:42:40|21167.46|21167.46|21167.69|21167.69|21167.75|21167.75|21167.46|21167.46|0
1649407370000|2022-04-08 08:42:50|21167.62|21167.62|21167.36|21167.36|21167.85|21167.85|21167.36|21167.36|0
1649407380000|2022-04-08 08:43:00|21167.13|21167.13|21166.61|21166.61|21167.13|21167.13|21166.61|21166.61|0
1649407390000|2022-04-08 08:43:10|21166.57|21166.57|21166.44|21166.44|21166.97|21166.97|21166.44|21166.44|0
1649407400000|2022-04-08 08:43:20|21166.41|21166.41|21166.35|21166.35|21166.52|21166.52|21166.27|21166.27|0
1649407410000|2022-04-08 08:43:30|21166.42|21166.42|21168.03|21168.03|21168.03|21168.03|21166.42|21166.42|0
1649407420000|2022-04-08 08:43:40|21168.13|21168.13|21168.15|21168.15|21168.44|21168.44|21168.13|21168.13|0
1649407430000|2022-04-08 08:43:50|21168.09|21168.09|21167.99|21167.99|21168.18|21168.18|21167.8|21167.8|0
1649407440000|2022-04-08 08:44:00|21167.84|21167.84|21168.66|21168.66|21168.75|21168.75|21167.84|21167.84|0
1649407450000|2022-04-08 08:44:10|21168.67|21168.67|21168.93|21168.93|21168.96|21168.96|21168.67|21168.67|0
1649407460000|2022-04-08 08:44:20|21168.96|21168.96|21168.76|21168.76|21169.16|21169.16|21168.64|21168.64|0
1649407470000|2022-04-08 08:44:30|21168.97|21168.97|21168.39|21168.39|21169.18|21169.18|21168.22|21168.22|0
1649407480000|2022-04-08 08:44:40|21168.43|21168.43|21166.9|21166.9|21168.48|21168.48|21166.9|21166.9|0
1649407490000|2022-04-08 08:44:50|21166.8|21166.8|21164.79|21164.79|21166.9|21166.9|21164.66|21164.66|0
1649407500000|2022-04-08 08:45:00|21164.57|21164.57|21163.33|21163.33|21164.57|21164.57|21163.33|21163.33|0
1649407510000|2022-04-08 08:45:10|21163.41|21163.41|21162.63|21162.63|21163.6|21163.6|21162.63|21162.63|0
1649407520000|2022-04-08 08:45:20|21162.75|21162.75|21162.22|21162.22|21162.78|21162.78|21162.21|21162.21|0
1649407530000|2022-04-08 08:45:30|21162.37|21162.37|21161.87|21161.87|21162.37|21162.37|21161.84|21161.84|0
1649407540000|2022-04-08 08:45:40|21161.75|21161.75|21162.19|21162.19|21162.19|21162.19|21161.47|21161.47|0
1649407550000|2022-04-08 08:45:50|21162|21162|21161.74|21161.74|21162.38|21162.38|21161.73|21161.73|0
1649407560000|2022-04-08 08:46:00|21161.66|21161.66|21161.4|21161.4|21161.67|21161.67|21161.4|21161.4|0
1649407570000|2022-04-08 08:46:10|21161.51|21161.51|21161.12|21161.12|21161.51|21161.51|21161.12|21161.12|0
1649407580000|2022-04-08 08:46:20|21161.08|21161.08|21161.16|21161.16|21161.16|21161.16|21160.82|21160.82|0
1649407590000|2022-04-08 08:46:30|21161.08|21161.08|21159.66|21159.66|21161.08|21161.08|21159.66|21159.66|0
1649407600000|2022-04-08 08:46:40|21159.58|21159.58|21158.7|21158.7|21159.58|21159.58|21158.68|21158.68|0
1649407610000|2022-04-08 08:46:50|21158.85|21158.85|21158.2|21158.2|21158.85|21158.85|21158.2|21158.2|0
1649407620000|2022-04-08 08:47:00|21158.26|21158.26|21158.44|21158.44|21158.47|21158.47|21157.93|21157.93|0
1649407630000|2022-04-08 08:47:10|21158.62|21158.62|21159.01|21159.01|21159.12|21159.12|21158.62|21158.62|0
1649407640000|2022-04-08 08:47:20|21158.88|21158.88|21158.66|21158.66|21159.24|21159.24|21158.57|21158.57|0
1649407650000|2022-04-08 08:47:30|21158.73|21158.73|21158.34|21158.34|21158.73|21158.73|21158.06|21158.06|0
1649407660000|2022-04-08 08:47:40|21158.52|21158.52|21158.57|21158.57|21158.62|21158.62|21158.38|21158.38|0
1649407670000|2022-04-08 08:47:50|21158.53|21158.53|21157.08|21157.08|21158.53|21158.53|21157.08|21157.08|0
1649407680000|2022-04-08 08:48:00|21157.1|21157.1|21156.94|21156.94|21157.11|21157.11|21156.9|21156.9|0
1649407690000|2022-04-08 08:48:10|21156.84|21156.84|21156.41|21156.41|21156.84|21156.84|21156.41|21156.41|0
1649407700000|2022-04-08 08:48:20|21156.54|21156.54|21155.72|21155.72|21156.54|21156.54|21155.72|21155.72|0
1649407710000|2022-04-08 08:48:30|21155.34|21155.34|21153.79|21153.79|21155.37|21155.37|21153.64|21153.64|0
1649407720000|2022-04-08 08:48:40|21153.67|21153.67|21153.19|21153.19|21153.68|21153.68|21153.19|21153.19|0
1649407730000|2022-04-08 08:48:50|21153.06|21153.06|21152.28|21152.28|21153.12|21153.12|21152.28|21152.28|0
1649407740000|2022-04-08 08:49:00|21152.17|21152.17|21152.69|21152.69|21152.79|21152.79|21152.17|21152.17|0
1649407750000|2022-04-08 08:49:10|21152.7|21152.7|21152.41|21152.41|21152.84|21152.84|21152.41|21152.41|0
1649407760000|2022-04-08 08:49:20|21152.3|21152.3|21152.08|21152.08|21152.41|21152.41|21152.01|21152.01|0
1649407770000|2022-04-08 08:49:30|21152.04|21152.04|21151.78|21151.78|21152.2|21152.2|21151.73|21151.73|0
1649407780000|2022-04-08 08:49:40|21151.66|21151.66|21150.99|21150.99|21151.66|21151.66|21150.47|21150.47|0
1649407790000|2022-04-08 08:49:50|21151.11|21151.11|21149.93|21149.93|21151.37|21151.37|21149.93|21149.93|0
1649407800000|2022-04-08 08:50:00|21150.22|21150.22|21150.39|21150.39|21150.39|21150.39|21150.03|21150.03|0
1649407810000|2022-04-08 08:50:10|21150.47|21150.47|21150.04|21150.04|21150.63|21150.63|21150.04|21150.04|0
1649407820000|2022-04-08 08:50:20|21149.84|21149.84|21149.31|21149.31|21149.9|21149.9|21149.31|21149.31|0
1649407830000|2022-04-08 08:50:30|21149.32|21149.32|21149.25|21149.25|21149.43|21149.43|21149.06|21149.06|0
1649407840000|2022-04-08 08:50:40|21149.39|21149.39|21148.94|21148.94|21149.49|21149.49|21148.94|21148.94|0
1649407850000|2022-04-08 08:50:50|21149.01|21149.01|21149.17|21149.17|21149.17|21149.17|21149|21149|0
1649407860000|2022-04-08 08:51:00|21148.95|21148.95|21148.61|21148.61|21148.95|21148.95|21148.61|21148.61|0
1649407870000|2022-04-08 08:51:10|21148.56|21148.56|21146.72|21146.72|21148.56|21148.56|21146.72|21146.72|0
1649407880000|2022-04-08 08:51:20|21146.4|21146.4|21146.3|21146.3|21146.44|21146.44|21146.26|21146.26|0
1649407890000|2022-04-08 08:51:30|21146.33|21146.33|21145.33|21145.33|21146.33|21146.33|21145.33|21145.33|0
1649407900000|2022-04-08 08:51:40|21145.25|21145.25|21145.03|21145.03|21145.62|21145.62|21144.92|21144.92|0
1649407910000|2022-04-08 08:51:50|21145.08|21145.08|21143.64|21143.64|21145.15|21145.15|21143.64|21143.64|0
1649407920000|2022-04-08 08:52:00|21143.8|21143.8|21142.42|21142.42|21143.8|21143.8|21142.42|21142.42|0
1649407930000|2022-04-08 08:52:10|21142.47|21142.47|21139.83|21139.83|21142.47|21142.47|21139.6|21139.6|0
1649407940000|2022-04-08 08:52:20|21139.75|21139.75|21139.69|21139.69|21139.8|21139.8|21139.04|21139.04|0
1649407950000|2022-04-08 08:52:30|21139.75|21139.75|21139.34|21139.34|21139.8|21139.8|21139.34|21139.34|0
1649407960000|2022-04-08 08:52:40|21139.21|21139.21|21139.28|21139.28|21139.32|21139.32|21139.19|21139.19|0
1649407970000|2022-04-08 08:52:50|21139.35|21139.35|21137.6|21137.6|21139.4|21139.4|21137.6|21137.6|0
1649407980000|2022-04-08 08:53:00|21137.47|21137.47|21135.83|21135.83|21137.47|21137.47|21135.83|21135.83|0
1649407990000|2022-04-08 08:53:10|21135.77|21135.77|21135.53|21135.53|21135.93|21135.93|21135.4|21135.4|0
1649408000000|2022-04-08 08:53:20|21135.57|21135.57|21135.64|21135.64|21135.67|21135.67|21135.3|21135.3|0
1649408010000|2022-04-08 08:53:30|21135.53|21135.53|21134.25|21134.25|21135.55|21135.55|21134.25|21134.25|0
1649408020000|2022-04-08 08:53:40|21134.24|21134.24|21133.78|21133.78|21134.53|21134.53|21133.71|21133.71|0
1649408030000|2022-04-08 08:53:50|21133.83|21133.83|21133.47|21133.47|21133.83|21133.83|21133.47|21133.47|0
1649408040000|2022-04-08 08:54:00|21133.41|21133.41|21133.34|21133.34|21133.73|21133.73|21133.25|21133.25|0
1649408050000|2022-04-08 08:54:10|21133.28|21133.28|21132.73|21132.73|21133.31|21133.31|21132.73|21132.73|0
1649408060000|2022-04-08 08:54:20|21132.81|21132.81|21132.93|21132.93|21132.93|21132.93|21132.55|21132.55|0
1649408070000|2022-04-08 08:54:30|21132.87|21132.87|21132.82|21132.82|21133.08|21133.08|21132.78|21132.78|0
1649408080000|2022-04-08 08:54:40|21132.72|21132.72|21129.21|21129.21|21132.72|21132.72|21129.21|21129.21|0
1649408090000|2022-04-08 08:54:50|21129.15|21129.15|21127.06|21127.06|21129.15|21129.15|21127.06|21127.06|0
1649408100000|2022-04-08 08:55:00|21126.27|21126.27|21122.14|21122.14|21126.27|21126.27|21122.14|21122.14|0
1649408110000|2022-04-08 08:55:10|21122.35|21122.35|21121.5|21121.5|21122.48|21122.48|21121.5|21121.5|0
1649408120000|2022-04-08 08:55:20|21121.59|21121.59|21121.36|21121.36|21121.59|21121.59|21121.05|21121.05|0
1649408130000|2022-04-08 08:55:30|21121.43|21121.43|21119.71|21119.71|21121.75|21121.75|21119.71|21119.71|0
1649408140000|2022-04-08 08:55:40|21119.6|21119.6|21119.69|21119.69|21119.85|21119.85|21118.43|21118.43|0
1649408150000|2022-04-08 08:55:50|21119.68|21119.68|21119.09|21119.09|21119.97|21119.97|21119.09|21119.09|0
1649408160000|2022-04-08 08:56:00|21118.89|21118.89|21119.65|21119.65|21119.65|21119.65|21118.89|21118.89|0
1649408170000|2022-04-08 08:56:10|21119.7|21119.7|21119.77|21119.77|21119.88|21119.88|21119.58|21119.58|0
1649408180000|2022-04-08 08:56:20|21119.57|21119.57|21119.57|21119.57|21119.77|21119.77|21119.5|21119.5|0
1649408190000|2022-04-08 08:56:30|21119.52|21119.52|21119.45|21119.45|21119.7|21119.7|21119.45|21119.45|0
1649408200000|2022-04-08 08:56:40|21119.53|21119.53|21119.82|21119.82|21119.82|21119.82|21119.53|21119.53|0
1649408210000|2022-04-08 08:56:50|21119.85|21119.85|21120.16|21120.16|21120.16|21120.16|21119.78|21119.78|0
1649408220000|2022-04-08 08:57:00|21120.23|21120.23|21121.15|21121.15|21121.18|21121.18|21120.23|21120.23|0
1649408230000|2022-04-08 08:57:10|21121.21|21121.21|21120.97|21120.97|21121.48|21121.48|21120.97|21120.97|0
1649408240000|2022-04-08 08:57:20|21121|21121|21121.6|21121.6|21121.6|21121.6|21120.93|21120.93|0
1649408250000|2022-04-08 08:57:30|21121.7|21121.7|21121.69|21121.69|21122.24|21122.24|21121.69|21121.69|0
1649408260000|2022-04-08 08:57:40|21122.23|21122.23|21121.75|21121.75|21122.36|21122.36|21121.75|21121.75|0
1649408270000|2022-04-08 08:57:50|21121.53|21121.53|21121.36|21121.36|21121.78|21121.78|21121.31|21121.31|0
1649408280000|2022-04-08 08:58:00|21121.47|21121.47|21120.34|21120.34|21121.47|21121.47|21120.31|21120.31|0
1649408290000|2022-04-08 08:58:10|21120.23|21120.23|21119.57|21119.57|21120.23|21120.23|21119.32|21119.32|0
1649408300000|2022-04-08 08:58:20|21119.64|21119.64|21119.11|21119.11|21119.67|21119.67|21119.11|21119.11|0
1649408310000|2022-04-08 08:58:30|21119.09|21119.09|21118.96|21118.96|21119.12|21119.12|21118.83|21118.83|0
1649408320000|2022-04-08 08:58:40|21118.9|21118.9|21119|21119|21119|21119|21118.73|21118.73|0
1649408330000|2022-04-08 08:58:50|21118.97|21118.97|21119.32|21119.32|21119.53|21119.53|21118.97|21118.97|0
1649408340000|2022-04-08 08:59:00|21119.3|21119.3|21119.32|21119.32|21119.39|21119.39|21119.23|21119.23|0
1649408350000|2022-04-08 08:59:10|21119.38|21119.38|21118.65|21118.65|21119.38|21119.38|21118.65|21118.65|0
1649408360000|2022-04-08 08:59:20|21118.6|21118.6|21117.9|21117.9|21118.6|21118.6|21117.84|21117.84|0
1649408370000|2022-04-08 08:59:30|21117.83|21117.83|21117.67|21117.67|21117.83|21117.83|21117.67|21117.67|0
1649408380000|2022-04-08 08:59:40|21117.27|21117.27|21117.42|21117.42|21117.77|21117.77|21117.13|21117.13|0
1649408390000|2022-04-08 08:59:50|21117.68|21117.68|21113.4|21113.4|21117.68|21117.68|21113.4|21113.4|0
1649408400000|2022-04-08 09:00:00|21113.29|21113.29|21109.74|21109.74|21113.29|21113.29|21109.74|21109.74|0
1649408410000|2022-04-08 09:00:10|21109.69|21109.69|21109.14|21109.14|21109.69|21109.69|21108.98|21108.98|0
1649408420000|2022-04-08 09:00:20|21109.28|21109.28|21108.14|21108.14|21109.28|21109.28|21108.14|21108.14|0
1649408430000|2022-04-08 09:00:30|21108.08|21108.08|21105.48|21105.48|21108.08|21108.08|21105.41|21105.41|0
1649408440000|2022-04-08 09:00:40|21105.38|21105.38|21105.86|21105.86|21105.86|21105.86|21104.78|21104.78|0
1649408450000|2022-04-08 09:00:50|21105.63|21105.63|21105.57|21105.57|21105.69|21105.69|21105.23|21105.23|0
1649408460000|2022-04-08 09:01:00|21105.49|21105.49|21104.9|21104.9|21105.49|21105.49|21104.9|21104.9|0
1649408470000|2022-04-08 09:01:10|21104.82|21104.82|21103.63|21103.63|21104.82|21104.82|21103.63|21103.63|0
1649408480000|2022-04-08 09:01:20|21103.48|21103.48|21102.95|21102.95|21103.54|21103.54|21102.91|21102.91|0
1649408490000|2022-04-08 09:01:30|21103.02|21103.02|21102.46|21102.46|21103.07|21103.07|21102.46|21102.46|0
1649408500000|2022-04-08 09:01:40|21102.36|21102.36|21100.92|21100.92|21102.36|21102.36|21100.88|21100.88|0
1649408510000|2022-04-08 09:01:50|21101.09|21101.09|21097.09|21097.09|21101.26|21101.26|21097.09|21097.09|0
1649408520000|2022-04-08 09:02:00|21096.95|21096.95|21096.04|21096.04|21096.95|21096.95|21096.04|21096.04|0
1649408530000|2022-04-08 09:02:10|21096.08|21096.08|21095.2|21095.2|21096.15|21096.15|21095.17|21095.17|0
1649408540000|2022-04-08 09:02:20|21095.24|21095.24|21094.65|21094.65|21095.24|21095.24|21094.65|21094.65|0
1649408550000|2022-04-08 09:02:30|21094.69|21094.69|21095.15|21095.15|21095.15|21095.15|21094.17|21094.17|0
1649408560000|2022-04-08 09:02:40|21095.22|21095.22|21094.51|21094.51|21095.29|21095.29|21094.51|21094.51|0
1649408570000|2022-04-08 09:02:50|21094.46|21094.46|21094.56|21094.56|21094.69|21094.69|21094.46|21094.46|0
1649408580000|2022-04-08 09:03:00|21094.59|21094.59|21094.79|21094.79|21095.07|21095.07|21094.59|21094.59|0
1649408590000|2022-04-08 09:03:10|21095.12|21095.12|21094.49|21094.49|21095.15|21095.15|21094.46|21094.46|0
1649408600000|2022-04-08 09:03:20|21094.56|21094.56|21093.56|21093.56|21094.56|21094.56|21093.49|21093.49|0
1649408610000|2022-04-08 09:03:30|21093.29|21093.29|21092.51|21092.51|21093.32|21093.32|21092.51|21092.51|0
1649408620000|2022-04-08 09:03:40|21092.36|21092.36|21092.24|21092.24|21092.43|21092.43|21091.92|21091.92|0
1649408630000|2022-04-08 09:03:50|21092.1|21092.1|21092.73|21092.73|21092.73|21092.73|21092|21092|0
1649408640000|2022-04-08 09:04:00|21092.55|21092.55|21094.15|21094.15|21094.15|21094.15|21092.42|21092.42|0
1649408650000|2022-04-08 09:04:10|21093.92|21093.92|21094.35|21094.35|21094.35|21094.35|21093.81|21093.81|0
1649408660000|2022-04-08 09:04:20|21094.41|21094.41|21094.41|21094.41|21094.52|21094.52|21094.33|21094.33|0
1649408670000|2022-04-08 09:04:30|21094.49|21094.49|21094.95|21094.95|21094.95|21094.95|21094.49|21094.49|0
1649408680000|2022-04-08 09:04:40|21095.21|21095.21|21095.23|21095.23|21095.23|21095.23|21094.74|21094.74|0
1649408690000|2022-04-08 09:04:50|21095.41|21095.41|21095.51|21095.51|21095.51|21095.51|21095.2|21095.2|0
1649408700000|2022-04-08 09:05:00|21095.36|21095.36|21096.06|21096.06|21096.36|21096.36|21095.36|21095.36|0
1649408710000|2022-04-08 09:05:10|21096.19|21096.19|21095.27|21095.27|21096.19|21096.19|21095.13|21095.13|0
1649408720000|2022-04-08 09:05:20|21095.23|21095.23|21095.32|21095.32|21095.35|21095.35|21095.02|21095.02|0
1649408730000|2022-04-08 09:05:30|21095.39|21095.39|21095.77|21095.77|21095.84|21095.84|21095.23|21095.23|0
1649408740000|2022-04-08 09:05:40|21096.1|21096.1|21095.63|21095.63|21096.1|21096.1|21095.63|21095.63|0
1649408750000|2022-04-08 09:05:50|21095.54|21095.54|21095.84|21095.84|21095.84|21095.84|21095.54|21095.54|0
1649408760000|2022-04-08 09:06:00|21095.8|21095.8|21095.45|21095.45|21095.8|21095.8|21095.35|21095.35|0
1649408770000|2022-04-08 09:06:10|21095.17|21095.17|21094.63|21094.63|21095.17|21095.17|21094.4|21094.4|0
1649408780000|2022-04-08 09:06:20|21094.39|21094.39|21093.52|21093.52|21094.39|21094.39|21093.52|21093.52|0
1649408790000|2022-04-08 09:06:30|21093.53|21093.53|21092.9|21092.9|21093.53|21093.53|21092.9|21092.9|0
1649408800000|2022-04-08 09:06:40|21093.03|21093.03|21092.03|21092.03|21093.03|21093.03|21092.03|21092.03|0
1649408810000|2022-04-08 09:06:50|21092.08|21092.08|21091.65|21091.65|21092.17|21092.17|21091.45|21091.45|0
1649408820000|2022-04-08 09:07:00|21091.38|21091.38|21090.78|21090.78|21091.38|21091.38|21090.65|21090.65|0
1649408830000|2022-04-08 09:07:10|21090.69|21090.69|21091.31|21091.31|21091.31|21091.31|21090.52|21090.52|0
1649408840000|2022-04-08 09:07:20|21090.95|21090.95|21091.09|21091.09|21091.09|21091.09|21090.8|21090.8|0
1649408850000|2022-04-08 09:07:30|21091|21091|21091.5|21091.5|21091.67|21091.67|21090.89|21090.89|0
1649408860000|2022-04-08 09:07:40|21091.45|21091.45|21091.23|21091.23|21091.55|21091.55|21091.23|21091.23|0
1649408870000|2022-04-08 09:07:50|21090.7|21090.7|21089.79|21089.79|21090.86|21090.86|21089.79|21089.79|0
1649408880000|2022-04-08 09:08:00|21089.77|21089.77|21089.37|21089.37|21089.94|21089.94|21089.37|21089.37|0
1649408890000|2022-04-08 09:08:10|21089.4|21089.4|21089.3|21089.3|21089.41|21089.41|21089.23|21089.23|0
1649408900000|2022-04-08 09:08:20|21089.27|21089.27|21089.35|21089.35|21089.35|21089.35|21088.67|21088.67|0
1649408910000|2022-04-08 09:08:30|21089.4|21089.4|21089.39|21089.39|21089.46|21089.46|21089.32|21089.32|0
1649408920000|2022-04-08 09:08:40|21089.3|21089.3|21089.23|21089.23|21089.52|21089.52|21088.91|21088.91|0
1649408930000|2022-04-08 09:08:50|21089.32|21089.32|21089.47|21089.47|21089.47|21089.47|21089.22|21089.22|0
1649408940000|2022-04-08 09:09:00|21089.26|21089.26|21089.9|21089.9|21090.09|21090.09|21089.23|21089.23|0
1649408950000|2022-04-08 09:09:10|21089.76|21089.76|21090.08|21090.08|21090.2|21090.2|21089.76|21089.76|0
1649408960000|2022-04-08 09:09:20|21090.01|21090.01|21090|21090|21090.26|21090.26|21089.89|21089.89|0
1649408970000|2022-04-08 09:09:30|21090.19|21090.19|21090.2|21090.2|21090.42|21090.42|21090|21090|0
1649408980000|2022-04-08 09:09:40|21090.1|21090.1|21090.02|21090.02|21090.1|21090.1|21089.56|21089.56|0
1649408990000|2022-04-08 09:09:50|21089.91|21089.91|21090.34|21090.34|21090.39|21090.39|21089.91|21089.91|0
1649409000000|2022-04-08 09:10:00|21090.5|21090.5|21089.93|21089.93|21090.61|21090.61|21089.59|21089.59|0
1649409010000|2022-04-08 09:10:10|21089.91|21089.91|21089.79|21089.79|21089.91|21089.91|21089.47|21089.47|0
1649409020000|2022-04-08 09:10:20|21089.75|21089.75|21089.02|21089.02|21089.75|21089.75|21089.02|21089.02|0
1649409030000|2022-04-08 09:10:30|21089.26|21089.26|21089.27|21089.27|21089.29|21089.29|21089.14|21089.14|0
1649409040000|2022-04-08 09:10:40|21089.15|21089.15|21089.33|21089.33|21089.33|21089.33|21089.11|21089.11|0
1649409050000|2022-04-08 09:10:50|21089.21|21089.21|21088.41|21088.41|21089.21|21089.21|21088.41|21088.41|0
1649409060000|2022-04-08 09:11:00|21088.59|21088.59|21086.88|21086.88|21088.63|21088.63|21086.88|21086.88|0
1649409070000|2022-04-08 09:11:10|21086.82|21086.82|21087.71|21087.71|21087.92|21087.92|21086.82|21086.82|0
1649409080000|2022-04-08 09:11:20|21087.87|21087.87|21088.01|21088.01|21088.27|21088.27|21087.87|21087.87|0
1649409090000|2022-04-08 09:11:30|21088.05|21088.05|21089.33|21089.33|21089.33|21089.33|21088.05|21088.05|0
1649409100000|2022-04-08 09:11:40|21089.38|21089.38|21089.08|21089.08|21089.75|21089.75|21088.96|21088.96|0
1649409110000|2022-04-08 09:11:50|21089.19|21089.19|21089.32|21089.32|21089.41|21089.41|21089.19|21089.19|0
1649409120000|2022-04-08 09:12:00|21089.26|21089.26|21089.37|21089.37|21089.45|21089.45|21088.97|21088.97|0
1649409130000|2022-04-08 09:12:10|21089.31|21089.31|21089.49|21089.49|21089.49|21089.49|21089.23|21089.23|0
1649409140000|2022-04-08 09:12:20|21089.3|21089.3|21090.07|21090.07|21090.07|21090.07|21089.24|21089.24|0
1649409150000|2022-04-08 09:12:30|21089.97|21089.97|21089.7|21089.7|21090.07|21090.07|21089.5|21089.5|0
1649409160000|2022-04-08 09:12:40|21089.76|21089.76|21089.98|21089.98|21090.1|21090.1|21089.76|21089.76|0
1649409170000|2022-04-08 09:12:50|21090.21|21090.21|21090.58|21090.58|21090.58|21090.58|21090.21|21090.21|0
1649409180000|2022-04-08 09:13:00|21090.51|21090.51|21090.76|21090.76|21090.76|21090.76|21090.32|21090.32|0
1649409190000|2022-04-08 09:13:10|21090.81|21090.81|21090.89|21090.89|21091.03|21091.03|21090.81|21090.81|0
1649409200000|2022-04-08 09:13:20|21091.07|21091.07|21091.21|21091.21|21091.27|21091.27|21091.07|21091.07|0
1649409210000|2022-04-08 09:13:30|21091.03|21091.03|21090.75|21090.75|21091.11|21091.11|21090.66|21090.66|0
1649409220000|2022-04-08 09:13:40|21090.95|21090.95|21090.76|21090.76|21091.22|21091.22|21090.76|21090.76|0
1649409230000|2022-04-08 09:13:50|21090.9|21090.9|21090.85|21090.85|21091.67|21091.67|21090.85|21090.85|0
1649409240000|2022-04-08 09:14:00|21090.76|21090.76|21090.8|21090.8|21091.09|21091.09|21090.7|21090.7|0
1649409250000|2022-04-08 09:14:10|21090.73|21090.73|21090.75|21090.75|21090.75|21090.75|21090.73|21090.73|0
1649409260000|2022-04-08 09:14:20|21090.72|21090.72|21090.45|21090.45|21090.72|21090.72|21090.45|21090.45|0
1649409270000|2022-04-08 09:14:30|21090.4|21090.4|21089.71|21089.71|21090.4|21090.4|21089.63|21089.63|0
1649409280000|2022-04-08 09:14:40|21089.65|21089.65|21089.64|21089.64|21089.71|21089.71|21089.36|21089.36|0
1649409290000|2022-04-08 09:14:50|21089.74|21089.74|21089.64|21089.64|21089.74|21089.74|21089.45|21089.45|0
1649409300000|2022-04-08 09:15:00|21089.74|21089.74|21089.83|21089.83|21090.1|21090.1|21089.74|21089.74|0
1649409310000|2022-04-08 09:15:10|21089.78|21089.78|21089.59|21089.59|21090.27|21090.27|21089.59|21089.59|0
1649409320000|2022-04-08 09:15:20|21089.66|21089.66|21090.17|21090.17|21090.17|21090.17|21089.66|21089.66|0
1649409330000|2022-04-08 09:15:30|21090.05|21090.05|21089.89|21089.89|21090.05|21090.05|21089.75|21089.75|0
1649409340000|2022-04-08 09:15:40|21090.17|21090.17|21090.02|21090.02|21090.26|21090.26|21090.02|21090.02|0
1649409350000|2022-04-08 09:15:50|21089.9|21089.9|21089.83|21089.83|21090.01|21090.01|21089.74|21089.74|0
1649409360000|2022-04-08 09:16:00|21089.88|21089.88|21089.92|21089.92|21090.12|21090.12|21089.85|21089.85|0
1649409370000|2022-04-08 09:16:10|21089.97|21089.97|21089.97|21089.97|21090.08|21090.08|21089.87|21089.87|0
1649409380000|2022-04-08 09:16:20|21090.04|21090.04|21089.84|21089.84|21090.11|21090.11|21089.84|21089.84|0
1649409390000|2022-04-08 09:16:30|21089.75|21089.75|21090.12|21090.12|21090.12|21090.12|21089.75|21089.75|0
1649409400000|2022-04-08 09:16:40|21090.19|21090.19|21090.16|21090.16|21090.39|21090.39|21090.13|21090.13|0
1649409410000|2022-04-08 09:16:50|21090.06|21090.06|21089.73|21089.73|21090.15|21090.15|21089.73|21089.73|0
1649409420000|2022-04-08 09:17:00|21089.82|21089.82|21089.81|21089.81|21089.86|21089.86|21089.77|21089.77|0
1649409430000|2022-04-08 09:17:10|21089.78|21089.78|21090.05|21090.05|21090.12|21090.12|21089.78|21089.78|0
1649409440000|2022-04-08 09:17:20|21089.93|21089.93|21089.7|21089.7|21090.02|21090.02|21089.6|21089.6|0
1649409450000|2022-04-08 09:17:30|21089.81|21089.81|21089.82|21089.82|21089.82|21089.82|21089.67|21089.67|0
1649409460000|2022-04-08 09:17:40|21089.89|21089.89|21090.67|21090.67|21090.84|21090.84|21089.89|21089.89|0
1649409470000|2022-04-08 09:17:50|21090.73|21090.73|21090.81|21090.81|21091.05|21091.05|21090.73|21090.73|0
1649409480000|2022-04-08 09:18:00|21090.84|21090.84|21091.28|21091.28|21091.28|21091.28|21090.84|21090.84|0
1649409490000|2022-04-08 09:18:10|21091.18|21091.18|21091.48|21091.48|21091.48|21091.48|21091.08|21091.08|0
1649409500000|2022-04-08 09:18:20|21091.32|21091.32|21090.75|21090.75|21091.32|21091.32|21090.72|21090.72|0
1649409510000|2022-04-08 09:18:30|21090.71|21090.71|21090.92|21090.92|21091|21091|21090.71|21090.71|0
1649409520000|2022-04-08 09:18:40|21090.87|21090.87|21091.05|21091.05|21091.05|21091.05|21090.75|21090.75|0
1649409530000|2022-04-08 09:18:50|21091.15|21091.15|21091.06|21091.06|21091.15|21091.15|21090.71|21090.71|0
1649409540000|2022-04-08 09:19:00|21091.01|21091.01|21091.57|21091.57|21091.61|21091.61|21091.01|21091.01|0
1649409550000|2022-04-08 09:19:10|21091.63|21091.63|21090.86|21090.86|21091.86|21091.86|21090.86|21090.86|0
1649409560000|2022-04-08 09:19:20|21090.63|21090.63|21090.52|21090.52|21090.67|21090.67|21090.5|21090.5|0
1649409570000|2022-04-08 09:19:30|21090.47|21090.47|21090.43|21090.43|21090.51|21090.51|21090.32|21090.32|0
1649409580000|2022-04-08 09:19:40|21090.29|21090.29|21090.37|21090.37|21090.52|21090.52|21090.29|21090.29|0
1649409590000|2022-04-08 09:19:50|21090.44|21090.44|21091.22|21091.22|21091.22|21091.22|21090.44|21090.44|0
1649409600000|2022-04-08 09:20:00|21091.29|21091.29|21091.85|21091.85|21091.97|21091.97|21091.22|21091.22|0
1649409610000|2022-04-08 09:20:10|21091.91|21091.91|21091.76|21091.76|21091.99|21091.99|21091.67|21091.67|0
1649409620000|2022-04-08 09:20:20|21091.83|21091.83|21092.09|21092.09|21092.18|21092.18|21091.83|21091.83|0
1649409630000|2022-04-08 09:20:30|21092.22|21092.22|21092.68|21092.68|21092.68|21092.68|21092.22|21092.22|0
1649409640000|2022-04-08 09:20:40|21092.58|21092.58|21092.73|21092.73|21092.82|21092.82|21092.5|21092.5|0
1649409650000|2022-04-08 09:20:50|21092.84|21092.84|21092.51|21092.51|21092.87|21092.87|21092.51|21092.51|0
1649409660000|2022-04-08 09:21:00|21092.5|21092.5|21092.56|21092.56|21092.68|21092.68|21092.32|21092.32|0
1649409670000|2022-04-08 09:21:10|21092.48|21092.48|21092.75|21092.75|21092.81|21092.81|21092.48|21092.48|0
1649409680000|2022-04-08 09:21:20|21092.78|21092.78|21092.95|21092.95|21093.05|21093.05|21092.7|21092.7|0
1649409690000|2022-04-08 09:21:30|21092.92|21092.92|21092.75|21092.75|21092.96|21092.96|21092.6|21092.6|0
1649409700000|2022-04-08 09:21:40|21092.71|21092.71|21092.97|21092.97|21093.01|21093.01|21092.69|21092.69|0
1649409710000|2022-04-08 09:21:50|21093.13|21093.13|21093.02|21093.02|21093.13|21093.13|21092.95|21092.95|0
1649409720000|2022-04-08 09:22:00|21093.09|21093.09|21093.44|21093.44|21093.44|21093.44|21093.04|21093.04|0
1649409730000|2022-04-08 09:22:10|21093.36|21093.36|21093.56|21093.56|21094.18|21094.18|21093.31|21093.31|0
1649409740000|2022-04-08 09:22:20|21093.42|21093.42|21093.23|21093.23|21093.42|21093.42|21093.22|21093.22|0
1649409750000|2022-04-08 09:22:30|21093.17|21093.17|21093.87|21093.87|21094.03|21094.03|21093.17|21093.17|0
1649409760000|2022-04-08 09:22:40|21093.98|21093.98|21093.96|21093.96|21094.37|21094.37|21093.91|21093.91|0
1649409770000|2022-04-08 09:22:50|21093.99|21093.99|21094.11|21094.11|21094.34|21094.34|21093.99|21093.99|0
1649409780000|2022-04-08 09:23:00|21093.85|21093.85|21093.1|21093.1|21093.85|21093.85|21093.07|21093.07|0
1649409790000|2022-04-08 09:23:10|21093.05|21093.05|21092.67|21092.67|21093.05|21093.05|21092.67|21092.67|0
1649409800000|2022-04-08 09:23:20|21092.7|21092.7|21092.69|21092.69|21092.73|21092.73|21092.51|21092.51|0
1649409810000|2022-04-08 09:23:30|21092.74|21092.74|21092.5|21092.5|21092.86|21092.86|21092.47|21092.47|0
1649409820000|2022-04-08 09:23:40|21092.44|21092.44|21092.23|21092.23|21092.67|21092.67|21091.92|21091.92|0
1649409830000|2022-04-08 09:23:50|21092.34|21092.34|21092.49|21092.49|21093.05|21093.05|21092.34|21092.34|0
1649409840000|2022-04-08 09:24:00|21092.44|21092.44|21091.84|21091.84|21092.44|21092.44|21091.64|21091.64|0
1649409850000|2022-04-08 09:24:10|21091.64|21091.64|21091.98|21091.98|21091.98|21091.98|21091.48|21091.48|0
1649409860000|2022-04-08 09:24:20|21092.07|21092.07|21092.27|21092.27|21092.27|21092.27|21092|21092|0
1649409870000|2022-04-08 09:24:30|21092.33|21092.33|21092.42|21092.42|21092.69|21092.69|21092.33|21092.33|0
1649409880000|2022-04-08 09:24:40|21092.63|21092.63|21092.32|21092.32|21092.63|21092.63|21092.32|21092.32|0
1649409890000|2022-04-08 09:24:50|21092.27|21092.27|21092.33|21092.33|21092.33|21092.33|21092.11|21092.11|0
1649409900000|2022-04-08 09:25:00|21092.28|21092.28|21092.03|21092.03|21092.36|21092.36|21092.03|21092.03|0
1649409910000|2022-04-08 09:25:10|21091.96|21091.96|21091.58|21091.58|21091.96|21091.96|21091.5|21091.5|0
1649409920000|2022-04-08 09:25:20|21091.36|21091.36|21091.54|21091.54|21091.54|21091.54|21091.28|21091.28|0
1649409930000|2022-04-08 09:25:30|21091.89|21091.89|21091.29|21091.29|21091.89|21091.89|21091.29|21091.29|0
1649409940000|2022-04-08 09:25:40|21091.45|21091.45|21091.99|21091.99|21092.03|21092.03|21091.45|21091.45|0
1649409950000|2022-04-08 09:25:50|21091.96|21091.96|21092.41|21092.41|21092.41|21092.41|21091.96|21091.96|0
1649409960000|2022-04-08 09:26:00|21092.47|21092.47|21092.82|21092.82|21093.12|21093.12|21092.45|21092.45|0
1649409970000|2022-04-08 09:26:10|21092.89|21092.89|21093.29|21093.29|21093.31|21093.31|21092.68|21092.68|0
1649409980000|2022-04-08 09:26:20|21093.26|21093.26|21093.1|21093.1|21093.26|21093.26|21093.1|21093.1|0
1649409990000|2022-04-08 09:26:30|21093|21093|21093.22|21093.22|21093.23|21093.23|21093|21093|0
1649410000000|2022-04-08 09:26:40|21093.29|21093.29|21093.66|21093.66|21093.66|21093.66|21093.27|21093.27|0
1649410010000|2022-04-08 09:26:50|21093.53|21093.53|21094.2|21094.2|21094.2|21094.2|21093.53|21093.53|0
1649410020000|2022-04-08 09:27:00|21094.27|21094.27|21094.37|21094.37|21094.37|21094.37|21093.96|21093.96|0
1649410030000|2022-04-08 09:27:10|21094.41|21094.41|21094.73|21094.73|21094.87|21094.87|21094.34|21094.34|0
1649410040000|2022-04-08 09:27:20|21094.6|21094.6|21094.74|21094.74|21094.74|21094.74|21094.55|21094.55|0
1649410050000|2022-04-08 09:27:30|21095.14|21095.14|21095.23|21095.23|21095.46|21095.46|21095.08|21095.08|0
1649410060000|2022-04-08 09:27:40|21094.97|21094.97|21096.26|21096.26|21096.33|21096.33|21094.97|21094.97|0
1649410070000|2022-04-08 09:27:50|21096.15|21096.15|21095.24|21095.24|21096.15|21096.15|21095.24|21095.24|0
1649410080000|2022-04-08 09:28:00|21095.32|21095.32|21095.61|21095.61|21095.61|21095.61|21095.32|21095.32|0
1649410090000|2022-04-08 09:28:10|21095.62|21095.62|21095.97|21095.97|21096.08|21096.08|21095.62|21095.62|0
1649410100000|2022-04-08 09:28:20|21095.89|21095.89|21095.54|21095.54|21095.89|21095.89|21095.54|21095.54|0
1649410110000|2022-04-08 09:28:30|21095.5|21095.5|21095.25|21095.25|21095.74|21095.74|21095.25|21095.25|0
1649410120000|2022-04-08 09:28:40|21095.41|21095.41|21095|21095|21095.41|21095.41|21094.83|21094.83|0
1649410130000|2022-04-08 09:28:50|21094.93|21094.93|21094.63|21094.63|21094.93|21094.93|21094.63|21094.63|0
1649410140000|2022-04-08 09:29:00|21095.04|21095.04|21095.35|21095.35|21095.5|21095.5|21094.84|21094.84|0
1649410150000|2022-04-08 09:29:10|21095.43|21095.43|21094.8|21094.8|21095.54|21095.54|21094.8|21094.8|0
1649410160000|2022-04-08 09:29:20|21094.75|21094.75|21094.49|21094.49|21094.75|21094.75|21094.4|21094.4|0
1649410170000|2022-04-08 09:29:30|21094.35|21094.35|21094.25|21094.25|21094.48|21094.48|21094.25|21094.25|0
1649410180000|2022-04-08 09:29:40|21094.35|21094.35|21094.35|21094.35|21094.53|21094.53|21094.18|21094.18|0
1649410190000|2022-04-08 09:29:50|21094.28|21094.28|21094.37|21094.37|21094.49|21094.49|21094.28|21094.28|0
1649410200000|2022-04-08 09:30:00|21094.32|21094.32|21093.61|21093.61|21094.43|21094.43|21093.61|21093.61|0
1649410210000|2022-04-08 09:30:10|21093.55|21093.55|21093.44|21093.44|21093.61|21093.61|21093.19|21093.19|0
1649410220000|2022-04-08 09:30:20|21093.3|21093.3|21093.98|21093.98|21093.98|21093.98|21093.24|21093.24|0
1649410230000|2022-04-08 09:30:30|21093.84|21093.84|21093.44|21093.44|21093.84|21093.84|21093.44|21093.44|0
1649410240000|2022-04-08 09:30:40|21093.39|21093.39|21092.58|21092.58|21093.45|21093.45|21092.53|21092.53|0
1649410250000|2022-04-08 09:30:50|21092.52|21092.52|21092.49|21092.49|21092.78|21092.78|21092.49|21092.49|0
1649410260000|2022-04-08 09:31:00|21092.64|21092.64|21092.8|21092.8|21093.04|21093.04|21092.64|21092.64|0
1649410270000|2022-04-08 09:31:10|21092.88|21092.88|21092.51|21092.51|21092.88|21092.88|21092.41|21092.41|0
1649410280000|2022-04-08 09:31:20|21092.53|21092.53|21092.67|21092.67|21092.67|21092.67|21092.26|21092.26|0
1649410290000|2022-04-08 09:31:30|21092.45|21092.45|21093.04|21093.04|21093.06|21093.06|21092.39|21092.39|0
1649410300000|2022-04-08 09:31:40|21092.93|21092.93|21092.71|21092.71|21093.1|21093.1|21092.71|21092.71|0
1649410310000|2022-04-08 09:31:50|21092.6|21092.6|21092.39|21092.39|21092.88|21092.88|21092.19|21092.19|0
1649410320000|2022-04-08 09:32:00|21092.42|21092.42|21092.38|21092.38|21092.83|21092.83|21092.33|21092.33|0
1649410330000|2022-04-08 09:32:10|21092.41|21092.41|21092.08|21092.08|21092.58|21092.58|21092.07|21092.07|0
1649410340000|2022-04-08 09:32:20|21092.18|21092.18|21092.97|21092.97|21093|21093|21092.18|21092.18|0
1649410350000|2022-04-08 09:32:30|21092.83|21092.83|21092.75|21092.75|21092.94|21092.94|21092.53|21092.53|0
1649410360000|2022-04-08 09:32:40|21092.8|21092.8|21093.11|21093.11|21093.11|21093.11|21092.67|21092.67|0
1649410370000|2022-04-08 09:32:50|21093.04|21093.04|21092.46|21092.46|21093.04|21093.04|21092.38|21092.38|0
1649410380000|2022-04-08 09:33:00|21092.27|21092.27|21091.32|21091.32|21092.53|21092.53|21091.1|21091.1|0
1649410390000|2022-04-08 09:33:10|21091.36|21091.36|21091.76|21091.76|21091.76|21091.76|21090.97|21090.97|0
1649410400000|2022-04-08 09:33:20|21091.68|21091.68|21092|21092|21092|21092|21091.6|21091.6|0
1649410410000|2022-04-08 09:33:30|21091.92|21091.92|21092.05|21092.05|21092.05|21092.05|21091.89|21091.89|0
1649410420000|2022-04-08 09:33:40|21091.97|21091.97|21091.95|21091.95|21092.26|21092.26|21091.95|21091.95|0
1649410430000|2022-04-08 09:33:50|21092.02|21092.02|21092.08|21092.08|21092.08|21092.08|21091.99|21091.99|0
1649410440000|2022-04-08 09:34:00|21092.19|21092.19|21092.13|21092.13|21092.37|21092.37|21091.87|21091.87|0
1649410450000|2022-04-08 09:34:10|21092.08|21092.08|21092.01|21092.01|21092.43|21092.43|21092.01|21092.01|0
1649410460000|2022-04-08 09:34:20|21091.88|21091.88|21092.38|21092.38|21092.41|21092.41|21091.88|21091.88|0
1649410470000|2022-04-08 09:34:30|21092.6|21092.6|21092.3|21092.3|21092.6|21092.6|21092.22|21092.22|0
1649410480000|2022-04-08 09:34:40|21092.33|21092.33|21092.36|21092.36|21092.59|21092.59|21092.25|21092.25|0
1649410490000|2022-04-08 09:34:50|21092.27|21092.27|21092.04|21092.04|21092.3|21092.3|21092.02|21092.02|0
1649410500000|2022-04-08 09:35:00|21091.97|21091.97|21091.15|21091.15|21091.97|21091.97|21091.05|21091.05|0
1649410510000|2022-04-08 09:35:10|21090.97|21090.97|21090.82|21090.82|21091.09|21091.09|21090.69|21090.69|0
1649410520000|2022-04-08 09:35:20|21090.52|21090.52|21090.95|21090.95|21090.95|21090.95|21090.52|21090.52|0
1649410530000|2022-04-08 09:35:30|21090.9|21090.9|21090.9|21090.9|21091.01|21091.01|21090.72|21090.72|0
1649410540000|2022-04-08 09:35:40|21090.79|21090.79|21090.69|21090.69|21090.79|21090.79|21090.52|21090.52|0
1649410550000|2022-04-08 09:35:50|21090.76|21090.76|21090.64|21090.64|21090.9|21090.9|21090.46|21090.46|0
1649410560000|2022-04-08 09:36:00|21090.75|21090.75|21090.05|21090.05|21090.83|21090.83|21089.77|21089.77|0
1649410570000|2022-04-08 09:36:10|21090.14|21090.14|21089.92|21089.92|21090.18|21090.18|21089.92|21089.92|0
1649410580000|2022-04-08 09:36:20|21089.85|21089.85|21088.87|21088.87|21090.47|21090.47|21088.87|21088.87|0
1649410590000|2022-04-08 09:36:30|21088.83|21088.83|21088.64|21088.64|21088.92|21088.92|21088.64|21088.64|0
1649410600000|2022-04-08 09:36:40|21088.59|21088.59|21088.35|21088.35|21088.91|21088.91|21088.31|21088.31|0
1649410610000|2022-04-08 09:36:50|21088.29|21088.29|21088.04|21088.04|21088.45|21088.45|21087.93|21087.93|0
1649410620000|2022-04-08 09:37:00|21087.94|21087.94|21088.43|21088.43|21088.43|21088.43|21087.7|21087.7|0
1649410630000|2022-04-08 09:37:10|21088.46|21088.46|21088.43|21088.43|21088.53|21088.53|21088.26|21088.26|0
1649410640000|2022-04-08 09:37:20|21088.48|21088.48|21088.4|21088.4|21088.97|21088.97|21088.4|21088.4|0
1649410650000|2022-04-08 09:37:30|21088.34|21088.34|21088.46|21088.46|21088.58|21088.58|21088.25|21088.25|0
1649410660000|2022-04-08 09:37:40|21088.63|21088.63|21088.76|21088.76|21089|21089|21088.57|21088.57|0
1649410670000|2022-04-08 09:37:50|21088.4|21088.4|21088.22|21088.22|21088.65|21088.65|21088.22|21088.22|0
1649410680000|2022-04-08 09:38:00|21087.83|21087.83|21087.66|21087.66|21087.91|21087.91|21087.66|21087.66|0
1649410690000|2022-04-08 09:38:10|21087.72|21087.72|21087.86|21087.86|21088.03|21088.03|21087.32|21087.32|0
1649410700000|2022-04-08 09:38:20|21087.77|21087.77|21087.94|21087.94|21088.05|21088.05|21087.77|21087.77|0
1649410710000|2022-04-08 09:38:30|21088.05|21088.05|21088.24|21088.24|21088.55|21088.55|21087.95|21087.95|0
1649410720000|2022-04-08 09:38:40|21088.08|21088.08|21088.4|21088.4|21088.4|21088.4|21088.08|21088.08|0
1649410730000|2022-04-08 09:38:50|21088.52|21088.52|21088.2|21088.2|21088.74|21088.74|21088.2|21088.2|0
1649410740000|2022-04-08 09:39:00|21088.43|21088.43|21088.49|21088.49|21088.53|21088.53|21088.39|21088.39|0
1649410750000|2022-04-08 09:39:10|21088.46|21088.46|21088.22|21088.22|21088.57|21088.57|21088.22|21088.22|0
1649410760000|2022-04-08 09:39:20|21088.19|21088.19|21088.05|21088.05|21088.25|21088.25|21087.96|21087.96|0
1649410770000|2022-04-08 09:39:30|21088.11|21088.11|21087.81|21087.81|21088.34|21088.34|21087.58|21087.58|0
1649410780000|2022-04-08 09:39:40|21087.69|21087.69|21087.65|21087.65|21087.69|21087.69|21087.57|21087.57|0
1649410790000|2022-04-08 09:39:50|21087.87|21087.87|21087.79|21087.79|21087.91|21087.91|21087.66|21087.66|0
1649410800000|2022-04-08 09:40:00|21087.68|21087.68|21087.23|21087.23|21087.68|21087.68|21087.14|21087.14|0
1649410810000|2022-04-08 09:40:10|21087.13|21087.13|21086.85|21086.85|21087.2|21087.2|21086.83|21086.83|0
1649410820000|2022-04-08 09:40:20|21086.78|21086.78|21086.96|21086.96|21087|21087|21086.56|21086.56|0
1649410830000|2022-04-08 09:40:30|21086.97|21086.97|21087.15|21087.15|21087.52|21087.52|21086.83|21086.83|0
1649410840000|2022-04-08 09:40:40|21087.22|21087.22|21087.16|21087.16|21087.56|21087.56|21087.16|21087.16|0
1649410850000|2022-04-08 09:40:50|21087.03|21087.03|21087.32|21087.32|21087.43|21087.43|21087.03|21087.03|0
1649410860000|2022-04-08 09:41:00|21087.42|21087.42|21087.61|21087.61|21087.61|21087.61|21087.42|21087.42|0
1649410870000|2022-04-08 09:41:10|21087.5|21087.5|21087.42|21087.42|21087.57|21087.57|21087.37|21087.37|0
1649410880000|2022-04-08 09:41:20|21087.46|21087.46|21087.58|21087.58|21087.73|21087.73|21087.38|21087.38|0
1649410890000|2022-04-08 09:41:30|21087.55|21087.55|21087.51|21087.51|21087.68|21087.68|21087.4|21087.4|0
1649410900000|2022-04-08 09:41:40|21087.27|21087.27|21087.4|21087.4|21087.46|21087.46|21087.2|21087.2|0
1649410910000|2022-04-08 09:41:50|21087.6|21087.6|21087.75|21087.75|21087.75|21087.75|21087.45|21087.45|0
1649410920000|2022-04-08 09:42:00|21087.82|21087.82|21088.01|21088.01|21088.01|21088.01|21087.82|21087.82|0
1649410930000|2022-04-08 09:42:10|21088.07|21088.07|21087.84|21087.84|21088.07|21088.07|21087.79|21087.79|0
1649410940000|2022-04-08 09:42:20|21087.81|21087.81|21087.8|21087.8|21088.02|21088.02|21087.8|21087.8|0
1649410950000|2022-04-08 09:42:30|21087.69|21087.69|21087.45|21087.45|21087.69|21087.69|21087.44|21087.44|0
1649410960000|2022-04-08 09:42:40|21087.52|21087.52|21087.88|21087.88|21087.88|21087.88|21087.52|21087.52|0
1649410970000|2022-04-08 09:42:50|21087.73|21087.73|21088.12|21088.12|21088.12|21088.12|21087.73|21087.73|0
1649410980000|2022-04-08 09:43:00|21088.17|21088.17|21087.67|21087.67|21088.17|21088.17|21087.67|21087.67|0
1649410990000|2022-04-08 09:43:10|21087.58|21087.58|21087.46|21087.46|21087.58|21087.58|21087.46|21087.46|0
1649411000000|2022-04-08 09:43:20|21087.41|21087.41|21087.09|21087.09|21087.41|21087.41|21087.09|21087.09|0
1649411010000|2022-04-08 09:43:30|21087.14|21087.14|21086.95|21086.95|21087.14|21087.14|21086.63|21086.63|0
1649411020000|2022-04-08 09:43:40|21086.91|21086.91|21086.43|21086.43|21086.91|21086.91|21086.43|21086.43|0
1649411030000|2022-04-08 09:43:50|21086.69|21086.69|21086.51|21086.51|21086.75|21086.75|21086.39|21086.39|0
1649411040000|2022-04-08 09:44:00|21086.71|21086.71|21087.7|21087.7|21087.7|21087.7|21086.71|21086.71|0
1649411050000|2022-04-08 09:44:10|21087.58|21087.58|21087.51|21087.51|21087.6|21087.6|21087.48|21087.48|0
1649411060000|2022-04-08 09:44:20|21087.52|21087.52|21086.38|21086.38|21087.58|21087.58|21086.38|21086.38|0
1649411070000|2022-04-08 09:44:30|21086.44|21086.44|21086.35|21086.35|21086.71|21086.71|21086.32|21086.32|0
1649411080000|2022-04-08 09:44:40|21086.25|21086.25|21086.64|21086.64|21086.64|21086.64|21086.25|21086.25|0
1649411090000|2022-04-08 09:44:50|21086.43|21086.43|21086.15|21086.15|21086.43|21086.43|21085.97|21085.97|0
1649411100000|2022-04-08 09:45:00|21086.08|21086.08|21086.13|21086.13|21086.28|21086.28|21086.08|21086.08|0
1649411110000|2022-04-08 09:45:10|21086.19|21086.19|21086.1|21086.1|21086.26|21086.26|21086.08|21086.08|0
1649411120000|2022-04-08 09:45:20|21086.16|21086.16|21086.27|21086.27|21086.29|21086.29|21086.14|21086.14|0
1649411130000|2022-04-08 09:45:30|21086.38|21086.38|21086.42|21086.42|21086.42|21086.42|21086.33|21086.33|0
1649411140000|2022-04-08 09:45:40|21086.49|21086.49|21086.59|21086.59|21086.64|21086.64|21086.47|21086.47|0
1649411150000|2022-04-08 09:45:50|21086.97|21086.97|21086.56|21086.56|21086.97|21086.97|21086.56|21086.56|0
1649411160000|2022-04-08 09:46:00|21086.59|21086.59|21086.4|21086.4|21086.63|21086.63|21086.4|21086.4|0
1649411170000|2022-04-08 09:46:10|21086.21|21086.21|21085.86|21085.86|21086.21|21086.21|21085.86|21085.86|0
1649411180000|2022-04-08 09:46:20|21085.78|21085.78|21084.9|21084.9|21085.91|21085.91|21084.9|21084.9|0
1649411190000|2022-04-08 09:46:30|21084.95|21084.95|21084.95|21084.95|21085.15|21085.15|21084.95|21084.95|0
1649411200000|2022-04-08 09:46:40|21084.77|21084.77|21084.59|21084.59|21084.77|21084.77|21084.59|21084.59|0
1649411210000|2022-04-08 09:46:50|21084.66|21084.66|21084.51|21084.51|21084.66|21084.66|21084.49|21084.49|0
1649411220000|2022-04-08 09:47:00|21084.3|21084.3|21084.04|21084.04|21084.3|21084.3|21084.04|21084.04|0
1649411230000|2022-04-08 09:47:10|21084.09|21084.09|21084.13|21084.13|21084.13|21084.13|21084.05|21084.05|0
1649411240000|2022-04-08 09:47:20|21084.05|21084.05|21083.69|21083.69|21084.1|21084.1|21083.63|21083.63|0
1649411250000|2022-04-08 09:47:30|21083.83|21083.83|21083.98|21083.98|21084.17|21084.17|21083.79|21083.79|0
1649411260000|2022-04-08 09:47:40|21084.02|21084.02|21083.67|21083.67|21084.02|21084.02|21083.54|21083.54|0
1649411270000|2022-04-08 09:47:50|21083.58|21083.58|21083.69|21083.69|21083.69|21083.69|21083.55|21083.55|0
1649411280000|2022-04-08 09:48:00|21083.76|21083.76|21084.27|21084.27|21084.27|21084.27|21083.76|21083.76|0
1649411290000|2022-04-08 09:48:10|21084.52|21084.52|21085.33|21085.33|21085.35|21085.35|21084.52|21084.52|0
1649411300000|2022-04-08 09:48:20|21085.28|21085.28|21085.41|21085.41|21085.5|21085.5|21085.28|21085.28|0
1649411310000|2022-04-08 09:48:30|21085.44|21085.44|21085.63|21085.63|21085.63|21085.63|21085.44|21085.44|0
1649411320000|2022-04-08 09:48:40|21085.79|21085.79|21085.32|21085.32|21085.79|21085.79|21085.32|21085.32|0
1649411330000|2022-04-08 09:48:50|21085.41|21085.41|21085.04|21085.04|21085.66|21085.66|21085.04|21085.04|0
1649411340000|2022-04-08 09:49:00|21085.19|21085.19|21085.13|21085.13|21085.49|21085.49|21085.13|21085.13|0
1649411350000|2022-04-08 09:49:10|21085.22|21085.22|21085.22|21085.22|21085.22|21085.22|21085.22|21085.22|0
1649411360000|2022-04-08 09:49:20|21085.03|21085.03|21084.84|21084.84|21085.03|21085.03|21084.67|21084.67|0
1649411370000|2022-04-08 09:49:30|21084.88|21084.88|21085.02|21085.02|21085.11|21085.11|21084.82|21084.82|0
1649411380000|2022-04-08 09:49:40|21085.16|21085.16|21085.26|21085.26|21085.34|21085.34|21085.11|21085.11|0
1649411390000|2022-04-08 09:49:50|21085.41|21085.41|21085.34|21085.34|21085.73|21085.73|21085.24|21085.24|0
1649411400000|2022-04-08 09:50:00|21085.2|21085.2|21084.74|21084.74|21085.2|21085.2|21084.74|21084.74|0
1649411410000|2022-04-08 09:50:10|21085.46|21085.46|21084.92|21084.92|21085.46|21085.46|21084.85|21084.85|0
1649411420000|2022-04-08 09:50:20|21084.89|21084.89|21084.81|21084.81|21084.91|21084.91|21084.79|21084.79|0
1649411430000|2022-04-08 09:50:30|21084.85|21084.85|21085.63|21085.63|21085.7|21085.7|21084.85|21084.85|0
1649411440000|2022-04-08 09:50:40|21085.55|21085.55|21086.47|21086.47|21086.58|21086.58|21085.47|21085.47|0
1649411450000|2022-04-08 09:50:50|21086.29|21086.29|21086.27|21086.27|21086.46|21086.46|21086.27|21086.27|0
1649411460000|2022-04-08 09:51:00|21086.16|21086.16|21085.79|21085.79|21086.31|21086.31|21085.79|21085.79|0
1649411470000|2022-04-08 09:51:10|21085.71|21085.71|21085.95|21085.95|21085.98|21085.98|21085.71|21085.71|0
1649411480000|2022-04-08 09:51:20|21086.03|21086.03|21085.94|21085.94|21086.08|21086.08|21085.87|21085.87|0
1649411490000|2022-04-08 09:51:30|21085.87|21085.87|21086.39|21086.39|21086.42|21086.42|21085.87|21085.87|0
1649411500000|2022-04-08 09:51:40|21086.49|21086.49|21086.57|21086.57|21086.61|21086.61|21086.39|21086.39|0
1649411510000|2022-04-08 09:51:50|21086.6|21086.6|21086.9|21086.9|21086.97|21086.97|21086.6|21086.6|0
1649411520000|2022-04-08 09:52:00|21086.85|21086.85|21087.12|21087.12|21087.29|21087.29|21086.84|21086.84|0
1649411530000|2022-04-08 09:52:10|21087.25|21087.25|21087.13|21087.13|21087.25|21087.25|21087.08|21087.08|0
1649411540000|2022-04-08 09:52:20|21086.75|21086.75|21086.99|21086.99|21087.04|21087.04|21086.75|21086.75|0
1649411550000|2022-04-08 09:52:30|21087.19|21087.19|21087.34|21087.34|21087.43|21087.43|21087.07|21087.07|0
1649411560000|2022-04-08 09:52:40|21087.41|21087.41|21087.44|21087.44|21087.46|21087.46|21087.29|21087.29|0
1649411570000|2022-04-08 09:52:50|21087.39|21087.39|21087.29|21087.29|21087.39|21087.39|21087.29|21087.29|0
1649411580000|2022-04-08 09:53:00|21087.51|21087.51|21087.71|21087.71|21087.71|21087.71|21087.44|21087.44|0
1649411590000|2022-04-08 09:53:10|21087.76|21087.76|21087.21|21087.21|21087.76|21087.76|21087.18|21087.18|0
1649411600000|2022-04-08 09:53:20|21087.13|21087.13|21086.89|21086.89|21087.33|21087.33|21086.82|21086.82|0
1649411610000|2022-04-08 09:53:30|21087.04|21087.04|21087.18|21087.18|21087.29|21087.29|21087.04|21087.04|0
1649411620000|2022-04-08 09:53:40|21087.06|21087.06|21086.89|21086.89|21087.06|21087.06|21086.89|21086.89|0
1649411630000|2022-04-08 09:53:50|21086.93|21086.93|21087.06|21087.06|21087.18|21087.18|21086.88|21086.88|0
1649411640000|2022-04-08 09:54:00|21087.01|21087.01|21087.34|21087.34|21087.34|21087.34|21086.99|21086.99|0
1649411650000|2022-04-08 09:54:10|21087.38|21087.38|21087.42|21087.42|21087.42|21087.42|21087.29|21087.29|0
1649411660000|2022-04-08 09:54:20|21087.27|21087.27|21086.92|21086.92|21087.27|21087.27|21086.92|21086.92|0
1649411670000|2022-04-08 09:54:30|21086.82|21086.82|21086.92|21086.92|21086.92|21086.92|21086.74|21086.74|0
1649411680000|2022-04-08 09:54:40|21087.01|21087.01|21086.61|21086.61|21087.01|21087.01|21086.61|21086.61|0
1649411690000|2022-04-08 09:54:50|21086.64|21086.64|21086.52|21086.52|21086.66|21086.66|21086.45|21086.45|0
1649411700000|2022-04-08 09:55:00|21086.6|21086.6|21088.1|21088.1|21088.1|21088.1|21086.6|21086.6|0
1649411710000|2022-04-08 09:55:10|21088.11|21088.11|21088.46|21088.46|21088.46|21088.46|21087.89|21087.89|0
1649411720000|2022-04-08 09:55:20|21088.41|21088.41|21088.83|21088.83|21088.92|21088.92|21088.36|21088.36|0
1649411730000|2022-04-08 09:55:30|21088.69|21088.69|21088.96|21088.96|21089.04|21089.04|21088.69|21088.69|0
1649411740000|2022-04-08 09:55:40|21088.94|21088.94|21088.91|21088.91|21088.94|21088.94|21088.79|21088.79|0
1649411750000|2022-04-08 09:55:50|21088.81|21088.81|21089.74|21089.74|21089.74|21089.74|21088.81|21088.81|0
1649411760000|2022-04-08 09:56:00|21089.83|21089.83|21090.57|21090.57|21090.57|21090.57|21089.41|21089.41|0
1649411770000|2022-04-08 09:56:10|21090.44|21090.44|21090.19|21090.19|21090.44|21090.44|21090.19|21090.19|0
1649411780000|2022-04-08 09:56:20|21090.11|21090.11|21091.03|21091.03|21091.12|21091.12|21090.02|21090.02|0
1649411790000|2022-04-08 09:56:30|21090.98|21090.98|21091.82|21091.82|21091.86|21091.86|21090.98|21090.98|0
1649411800000|2022-04-08 09:56:40|21091.9|21091.9|21091.75|21091.75|21091.94|21091.94|21091.75|21091.75|0
1649411810000|2022-04-08 09:56:50|21091.83|21091.83|21091.88|21091.88|21091.88|21091.88|21091.83|21091.83|0
1649411820000|2022-04-08 09:57:00|21092.06|21092.06|21092.61|21092.61|21092.61|21092.61|21092.06|21092.06|0
1649411830000|2022-04-08 09:57:10|21092.55|21092.55|21092.71|21092.71|21092.71|21092.71|21092.4|21092.4|0
1649411840000|2022-04-08 09:57:20|21092.78|21092.78|21092.76|21092.76|21092.95|21092.95|21092.76|21092.76|0
1649411850000|2022-04-08 09:57:30|21092.81|21092.81|21092.83|21092.83|21092.99|21092.99|21092.59|21092.59|0
1649411860000|2022-04-08 09:57:40|21092.73|21092.73|21093.3|21093.3|21093.3|21093.3|21092.73|21092.73|0
1649411870000|2022-04-08 09:57:50|21093.42|21093.42|21094.02|21094.02|21094.15|21094.15|21093.36|21093.36|0
1649411880000|2022-04-08 09:58:00|21094.07|21094.07|21094.72|21094.72|21094.75|21094.75|21094.07|21094.07|0
1649411890000|2022-04-08 09:58:10|21094.79|21094.79|21094.87|21094.87|21094.93|21094.93|21094.73|21094.73|0
1649411900000|2022-04-08 09:58:20|21094.84|21094.84|21094.92|21094.92|21094.92|21094.92|21094.74|21094.74|0
1649411910000|2022-04-08 09:58:30|21094.86|21094.86|21094.55|21094.55|21094.86|21094.86|21094.42|21094.42|0
1649411920000|2022-04-08 09:58:40|21094.78|21094.78|21094.62|21094.62|21094.78|21094.78|21094.5|21094.5|0
1649411930000|2022-04-08 09:58:50|21094.74|21094.74|21094.51|21094.51|21094.8|21094.8|21094.35|21094.35|0
1649411940000|2022-04-08 09:59:00|21094.26|21094.26|21094.37|21094.37|21094.37|21094.37|21094.19|21094.19|0
1649411950000|2022-04-08 09:59:10|21094.45|21094.45|21094.29|21094.29|21094.47|21094.47|21093.89|21093.89|0
1649411960000|2022-04-08 09:59:20|21094.15|21094.15|21093.55|21093.55|21094.15|21094.15|21093.55|21093.55|0
1649411970000|2022-04-08 09:59:30|21093.32|21093.32|21093.28|21093.28|21093.35|21093.35|21093.06|21093.06|0
1649411980000|2022-04-08 09:59:40|21093.21|21093.21|21093.32|21093.32|21093.47|21093.47|21093.11|21093.11|0
1649411990000|2022-04-08 09:59:50|21093.24|21093.24|21092.03|21092.03|21093.3|21093.3|21092.03|21092.03|0
1649412000000|2022-04-08 10:00:00|21091.94|21091.94|21092.55|21092.55|21092.6|21092.6|21091.94|21091.94|0
1649412010000|2022-04-08 10:00:10|21092.6|21092.6|21092.52|21092.52|21092.8|21092.8|21092.51|21092.51|0
1649412020000|2022-04-08 10:00:20|21092.46|21092.46|21091.7|21091.7|21092.46|21092.46|21091.7|21091.7|0
1649412030000|2022-04-08 10:00:30|21091.75|21091.75|21091.14|21091.14|21091.77|21091.77|21091.05|21091.05|0
1649412040000|2022-04-08 10:00:40|21090.96|21090.96|21091.16|21091.16|21091.16|21091.16|21090.79|21090.79|0
1649412050000|2022-04-08 10:00:50|21091.2|21091.2|21091|21091|21091.48|21091.48|21090.86|21090.86|0
1649412060000|2022-04-08 10:01:00|21090.94|21090.94|21091.69|21091.69|21091.77|21091.77|21090.94|21090.94|0
1649412070000|2022-04-08 10:01:10|21091.51|21091.51|21092.31|21092.31|21092.31|21092.31|21091.51|21091.51|0
1649412080000|2022-04-08 10:01:20|21092.37|21092.37|21092.17|21092.17|21092.47|21092.47|21091.48|21091.48|0
1649412090000|2022-04-08 10:01:30|21092.14|21092.14|21091.87|21091.87|21092.14|21092.14|21091.84|21091.84|0
1649412100000|2022-04-08 10:01:40|21091.84|21091.84|21091.63|21091.63|21091.94|21091.94|21091.63|21091.63|0
1649412110000|2022-04-08 10:01:50|21091.73|21091.73|21091.45|21091.45|21091.73|21091.73|21091.39|21091.39|0
1649412120000|2022-04-08 10:02:00|21091.58|21091.58|21091.74|21091.74|21091.93|21091.93|21091.39|21091.39|0
1649412130000|2022-04-08 10:02:10|21091.7|21091.7|21091.92|21091.92|21091.96|21091.96|21091.7|21091.7|0
1649412140000|2022-04-08 10:02:20|21091.99|21091.99|21092.31|21092.31|21092.31|21092.31|21091.97|21091.97|0
1649412150000|2022-04-08 10:02:30|21092.45|21092.45|21092.34|21092.34|21092.49|21092.49|21092.34|21092.34|0
1649412160000|2022-04-08 10:02:40|21092.38|21092.38|21092.14|21092.14|21092.39|21092.39|21091.93|21091.93|0
1649412170000|2022-04-08 10:02:50|21092.2|21092.2|21092.38|21092.38|21092.55|21092.55|21092.14|21092.14|0
1649412180000|2022-04-08 10:03:00|21092.41|21092.41|21092.63|21092.63|21092.63|21092.63|21092.27|21092.27|0
1649412190000|2022-04-08 10:03:10|21092.75|21092.75|21092.93|21092.93|21093.05|21093.05|21092.56|21092.56|0
1649412200000|2022-04-08 10:03:20|21093.15|21093.15|21093.17|21093.17|21093.17|21093.17|21093.05|21093.05|0
1649412210000|2022-04-08 10:03:30|21093.11|21093.11|21093.75|21093.75|21093.75|21093.75|21093.11|21093.11|0
1649412220000|2022-04-08 10:03:40|21093.51|21093.51|21092.84|21092.84|21093.75|21093.75|21092.79|21092.79|0
1649412230000|2022-04-08 10:03:50|21093.01|21093.01|21093.22|21093.22|21093.22|21093.22|21093.01|21093.01|0
1649412240000|2022-04-08 10:04:00|21093.09|21093.09|21092.6|21092.6|21093.09|21093.09|21092.6|21092.6|0
1649412250000|2022-04-08 10:04:10|21092.54|21092.54|21092.38|21092.38|21092.54|21092.54|21092.31|21092.31|0
1649412260000|2022-04-08 10:04:20|21092.66|21092.66|21092.24|21092.24|21092.68|21092.68|21092.24|21092.24|0
1649412270000|2022-04-08 10:04:30|21092.33|21092.33|21091.73|21091.73|21092.42|21092.42|21091.69|21091.69|0
1649412280000|2022-04-08 10:04:40|21091.9|21091.9|21092.5|21092.5|21092.5|21092.5|21091.9|21091.9|0
1649412290000|2022-04-08 10:04:50|21092.57|21092.57|21091.91|21091.91|21092.61|21092.61|21091.91|21091.91|0
1649412300000|2022-04-08 10:05:00|21092.04|21092.04|21091.66|21091.66|21092.04|21092.04|21091.64|21091.64|0
1649412310000|2022-04-08 10:05:10|21091.59|21091.59|21091.71|21091.71|21091.77|21091.77|21091.47|21091.47|0
1649412320000|2022-04-08 10:05:20|21091.68|21091.68|21092.01|21092.01|21092.08|21092.08|21091.68|21091.68|0
1649412330000|2022-04-08 10:05:30|21092.09|21092.09|21092.47|21092.47|21092.47|21092.47|21092.09|21092.09|0
1649412340000|2022-04-08 10:05:40|21092.53|21092.53|21092.82|21092.82|21092.88|21092.88|21092.53|21092.53|0
1649412350000|2022-04-08 10:05:50|21092.89|21092.89|21093.12|21093.12|21093.19|21093.19|21092.78|21092.78|0
1649412360000|2022-04-08 10:06:00|21093.31|21093.31|21093.83|21093.83|21093.83|21093.83|21093.31|21093.31|0
1649412370000|2022-04-08 10:06:10|21093.93|21093.93|21094.3|21094.3|21094.43|21094.43|21093.93|21093.93|0
1649412380000|2022-04-08 10:06:20|21094.34|21094.34|21094.47|21094.47|21094.57|21094.57|21094.32|21094.32|0
1649412390000|2022-04-08 10:06:30|21094.44|21094.44|21093.96|21093.96|21094.44|21094.44|21093.93|21093.93|0
1649412400000|2022-04-08 10:06:40|21093.91|21093.91|21093.97|21093.97|21093.97|21093.97|21093.78|21093.78|0
1649412410000|2022-04-08 10:06:50|21094.04|21094.04|21094.41|21094.41|21094.42|21094.42|21094.04|21094.04|0
1649412420000|2022-04-08 10:07:00|21094.56|21094.56|21094.24|21094.24|21094.56|21094.56|21094.1|21094.1|0
1649412430000|2022-04-08 10:07:10|21094.3|21094.3|21094.62|21094.62|21094.7|21094.7|21094.17|21094.17|0
1649412440000|2022-04-08 10:07:20|21094.56|21094.56|21094.42|21094.42|21094.63|21094.63|21094.29|21094.29|0
1649412450000|2022-04-08 10:07:30|21094.47|21094.47|21095.56|21095.56|21095.81|21095.81|21094.47|21094.47|0
1649412460000|2022-04-08 10:07:40|21095.61|21095.61|21095.29|21095.29|21095.63|21095.63|21095.29|21095.29|0
1649412470000|2022-04-08 10:07:50|21095.27|21095.27|21095.26|21095.26|21095.31|21095.31|21095.09|21095.09|0
1649412480000|2022-04-08 10:08:00|21095.3|21095.3|21095.61|21095.61|21095.7|21095.7|21095.3|21095.3|0
1649412490000|2022-04-08 10:08:10|21095.48|21095.48|21095.83|21095.83|21095.83|21095.83|21095.24|21095.24|0
1649412500000|2022-04-08 10:08:20|21095.9|21095.9|21096.07|21096.07|21096.23|21096.23|21095.9|21095.9|0
1649412510000|2022-04-08 10:08:30|21096.09|21096.09|21095.81|21095.81|21096.12|21096.12|21095.7|21095.7|0
1649412520000|2022-04-08 10:08:40|21095.74|21095.74|21095.88|21095.88|21095.96|21095.96|21095.72|21095.72|0
1649412530000|2022-04-08 10:08:50|21095.85|21095.85|21095.96|21095.96|21096.03|21096.03|21095.72|21095.72|0
1649412540000|2022-04-08 10:09:00|21095.83|21095.83|21096.06|21096.06|21096.14|21096.14|21095.82|21095.82|0
1649412550000|2022-04-08 10:09:10|21095.95|21095.95|21096.29|21096.29|21096.29|21096.29|21095.89|21095.89|0
1649412560000|2022-04-08 10:09:20|21096.42|21096.42|21096.71|21096.71|21096.76|21096.76|21096.42|21096.42|0
1649412570000|2022-04-08 10:09:30|21096.66|21096.66|21096.56|21096.56|21096.74|21096.74|21096.46|21096.46|0
1649412580000|2022-04-08 10:09:40|21096.67|21096.67|21096.46|21096.46|21096.67|21096.67|21096.22|21096.22|0
1649412590000|2022-04-08 10:09:50|21096.13|21096.13|21096.32|21096.32|21096.32|21096.32|21096.13|21096.13|0
1649412600000|2022-04-08 10:10:00|21096.24|21096.24|21096.18|21096.18|21096.24|21096.24|21096.1|21096.1|0
1649412610000|2022-04-08 10:10:10|21096.12|21096.12|21095.36|21095.36|21096.12|21096.12|21095.36|21095.36|0
1649412620000|2022-04-08 10:10:20|21095.15|21095.15|21094.84|21094.84|21095.15|21095.15|21094.81|21094.81|0
1649412630000|2022-04-08 10:10:30|21094.79|21094.79|21094.49|21094.49|21094.79|21094.79|21094.4|21094.4|0
1649412640000|2022-04-08 10:10:40|21094.63|21094.63|21094.62|21094.62|21094.77|21094.77|21094.62|21094.62|0
1649412650000|2022-04-08 10:10:50|21094.86|21094.86|21094.87|21094.87|21094.87|21094.87|21094.8|21094.8|0
1649412660000|2022-04-08 10:11:00|21095|21095|21094.73|21094.73|21095.05|21095.05|21094.73|21094.73|0
1649412670000|2022-04-08 10:11:10|21094.66|21094.66|21094.76|21094.76|21094.81|21094.81|21094.66|21094.66|0
1649412680000|2022-04-08 10:11:20|21094.82|21094.82|21094.73|21094.73|21094.82|21094.82|21094.73|21094.73|0
1649412690000|2022-04-08 10:11:30|21094.79|21094.79|21094.24|21094.24|21094.79|21094.79|21094.24|21094.24|0
1649412700000|2022-04-08 10:11:40|21094.12|21094.12|21093.92|21093.92|21094.12|21094.12|21093.8|21093.8|0
1649412710000|2022-04-08 10:11:50|21093.89|21093.89|21093.74|21093.74|21093.89|21093.89|21093.74|21093.74|0
1649412720000|2022-04-08 10:12:00|21093.61|21093.61|21093.87|21093.87|21094|21094|21093.61|21093.61|0
1649412730000|2022-04-08 10:12:10|21093.94|21093.94|21093.03|21093.03|21093.94|21093.94|21093.03|21093.03|0
1649412740000|2022-04-08 10:12:20|21092.95|21092.95|21093.07|21093.07|21093.21|21093.21|21092.95|21092.95|0
1649412750000|2022-04-08 10:12:30|21093.26|21093.26|21093.32|21093.32|21093.32|21093.32|21093.15|21093.15|0
1649412760000|2022-04-08 10:12:40|21093.41|21093.41|21093.13|21093.13|21093.41|21093.41|21092.88|21092.88|0
1649412770000|2022-04-08 10:12:50|21093.24|21093.24|21093.04|21093.04|21093.42|21093.42|21092.92|21092.92|0
1649412780000|2022-04-08 10:13:00|21093.01|21093.01|21093.04|21093.04|21093.12|21093.12|21092.94|21092.94|0
1649412790000|2022-04-08 10:13:10|21092.93|21092.93|21093.27|21093.27|21093.33|21093.33|21092.93|21092.93|0
1649412800000|2022-04-08 10:13:20|21093.23|21093.23|21093.29|21093.29|21093.31|21093.31|21093.13|21093.13|0
1649412810000|2022-04-08 10:13:30|21093.41|21093.41|21093.1|21093.1|21093.41|21093.41|21093.07|21093.07|0
1649412820000|2022-04-08 10:13:40|21093.25|21093.25|21092.69|21092.69|21093.25|21093.25|21092.58|21092.58|0
1649412830000|2022-04-08 10:13:50|21092.76|21092.76|21092.33|21092.33|21092.89|21092.89|21092.33|21092.33|0
1649412840000|2022-04-08 10:14:00|21092.28|21092.28|21092.51|21092.51|21092.54|21092.54|21092.28|21092.28|0
1649412850000|2022-04-08 10:14:10|21092.18|21092.18|21085.5|21085.5|21092.18|21092.18|21085.5|21085.5|0
1649412860000|2022-04-08 10:14:20|21085.23|21085.23|21084.44|21084.44|21085.23|21085.23|21084.21|21084.21|0
1649412870000|2022-04-08 10:14:30|21084.52|21084.52|21084.54|21084.54|21085.41|21085.41|21084.52|21084.52|0
1649412880000|2022-04-08 10:14:40|21084.47|21084.47|21084.54|21084.54|21084.67|21084.67|21084.39|21084.39|0
1649412890000|2022-04-08 10:14:50|21084.58|21084.58|21084.38|21084.38|21084.75|21084.75|21084.37|21084.37|0
1649412900000|2022-04-08 10:15:00|21084.07|21084.07|21084.8|21084.8|21084.8|21084.8|21084|21084|0
1649412910000|2022-04-08 10:15:10|21084.82|21084.82|21085.83|21085.83|21085.83|21085.83|21084.25|21084.25|0
1649412920000|2022-04-08 10:15:20|21086.17|21086.17|21091.76|21091.76|21091.82|21091.82|21085.99|21085.99|0
1649412930000|2022-04-08 10:15:30|21092|21092|21090.57|21090.57|21092|21092|21090.39|21090.39|0
1649412940000|2022-04-08 10:15:40|21090.6|21090.6|21090.56|21090.56|21090.8|21090.8|21090.56|21090.56|0
1649412950000|2022-04-08 10:15:50|21090.65|21090.65|21090.61|21090.61|21090.73|21090.73|21090.53|21090.53|0
1649412960000|2022-04-08 10:16:00|21090.68|21090.68|21090.88|21090.88|21090.88|21090.88|21090.6|21090.6|0
1649412970000|2022-04-08 10:16:10|21090.81|21090.81|21091.27|21091.27|21091.28|21091.28|21090.68|21090.68|0
1649412980000|2022-04-08 10:16:20|21091.15|21091.15|21091.38|21091.38|21091.44|21091.44|21091.14|21091.14|0
1649412990000|2022-04-08 10:16:30|21091.43|21091.43|21091.17|21091.17|21091.61|21091.61|21091.17|21091.17|0
1649413000000|2022-04-08 10:16:40|21091.06|21091.06|21090.66|21090.66|21091.06|21091.06|21090.66|21090.66|0
1649413010000|2022-04-08 10:16:50|21090.59|21090.59|21090.26|21090.26|21090.64|21090.64|21090.26|21090.26|0
1649413020000|2022-04-08 10:17:00|21090.18|21090.18|21090.26|21090.26|21090.26|21090.26|21089.87|21089.87|0
1649413030000|2022-04-08 10:17:10|21090.19|21090.19|21090.3|21090.3|21090.3|21090.3|21089.96|21089.96|0
1649413040000|2022-04-08 10:17:20|21090.2|21090.2|21090.25|21090.25|21090.51|21090.51|21090.13|21090.13|0
1649413050000|2022-04-08 10:17:30|21090.13|21090.13|21089.37|21089.37|21090.18|21090.18|21089.31|21089.31|0
1649413060000|2022-04-08 10:17:40|21089.47|21089.47|21086.7|21086.7|21089.47|21089.47|21086.61|21086.61|0
1649413070000|2022-04-08 10:17:50|21086.61|21086.61|21086.69|21086.69|21087.08|21087.08|21086.61|21086.61|0
1649413080000|2022-04-08 10:18:00|21086.74|21086.74|21086.11|21086.11|21086.78|21086.78|21085.99|21085.99|0
1649413090000|2022-04-08 10:18:10|21086.17|21086.17|21086.35|21086.35|21086.44|21086.44|21085.98|21085.98|0
1649413100000|2022-04-08 10:18:20|21086.22|21086.22|21086.86|21086.86|21086.86|21086.86|21086.21|21086.21|0
1649413110000|2022-04-08 10:18:30|21086.78|21086.78|21086.88|21086.88|21086.88|21086.88|21086.78|21086.78|0
1649413120000|2022-04-08 10:18:40|21086.97|21086.97|21086.89|21086.89|21087.08|21087.08|21086.86|21086.86|0
1649413130000|2022-04-08 10:18:50|21086.95|21086.95|21086.64|21086.64|21086.95|21086.95|21086.64|21086.64|0
1649413140000|2022-04-08 10:19:00|21086.61|21086.61|21086.77|21086.77|21086.84|21086.84|21086.28|21086.28|0
1649413150000|2022-04-08 10:19:10|21086.64|21086.64|21086.86|21086.86|21086.86|21086.86|21086.53|21086.53|0
1649413160000|2022-04-08 10:19:20|21086.91|21086.91|21087.05|21087.05|21087.06|21087.06|21086.91|21086.91|0
1649413170000|2022-04-08 10:19:30|21086.84|21086.84|21086.9|21086.9|21087.17|21087.17|21086.77|21086.77|0
1649413180000|2022-04-08 10:19:40|21087.01|21087.01|21086.51|21086.51|21087.17|21087.17|21086.46|21086.46|0
1649413190000|2022-04-08 10:19:50|21086.44|21086.44|21086.26|21086.26|21086.44|21086.44|21086.16|21086.16|0
1649413200000|2022-04-08 10:20:00|21086.31|21086.31|21086.68|21086.68|21086.68|21086.68|21086.31|21086.31|0
1649413210000|2022-04-08 10:20:10|21086.71|21086.71|21087.55|21087.55|21087.55|21087.55|21086.61|21086.61|0
1649413220000|2022-04-08 10:20:20|21087.61|21087.61|21087.51|21087.51|21087.71|21087.71|21087.42|21087.42|0
1649413230000|2022-04-08 10:20:30|21087.3|21087.3|21087.44|21087.44|21087.44|21087.44|21087.3|21087.3|0
1649413240000|2022-04-08 10:20:40|21087.39|21087.39|21087.1|21087.1|21087.39|21087.39|21087.02|21087.02|0
1649413250000|2022-04-08 10:20:50|21087.14|21087.14|21087.31|21087.31|21087.36|21087.36|21087.14|21087.14|0
1649413260000|2022-04-08 10:21:00|21087.35|21087.35|21087.54|21087.54|21087.57|21087.57|21087.19|21087.19|0
1649413270000|2022-04-08 10:21:10|21087.47|21087.47|21087.08|21087.08|21087.6|21087.6|21087.08|21087.08|0
1649413280000|2022-04-08 10:21:20|21087.01|21087.01|21086.8|21086.8|21087.01|21087.01|21086.7|21086.7|0
1649413290000|2022-04-08 10:21:30|21086.92|21086.92|21086.18|21086.18|21087.11|21087.11|21086.18|21086.18|0
1649413300000|2022-04-08 10:21:40|21086.29|21086.29|21086.35|21086.35|21086.35|21086.35|21086.29|21086.29|0
1649413310000|2022-04-08 10:21:50|21086.57|21086.57|21086.92|21086.92|21086.92|21086.92|21086.48|21086.48|0
1649413320000|2022-04-08 10:22:00|21086.83|21086.83|21087.99|21087.99|21087.99|21087.99|21086.83|21086.83|0
1649413330000|2022-04-08 10:22:10|21087.9|21087.9|21087.75|21087.75|21088.01|21088.01|21087.75|21087.75|0
1649413340000|2022-04-08 10:22:20|21087.7|21087.7|21088.05|21088.05|21088.05|21088.05|21087.7|21087.7|0
1649413350000|2022-04-08 10:22:30|21088.1|21088.1|21087.82|21087.82|21088.14|21088.14|21087.82|21087.82|0
1649413360000|2022-04-08 10:22:40|21087.7|21087.7|21087.84|21087.84|21087.95|21087.95|21087.7|21087.7|0
1649413370000|2022-04-08 10:22:50|21087.9|21087.9|21087.98|21087.98|21087.98|21087.98|21087.9|21087.9|0
1649413380000|2022-04-08 10:23:00|21087.93|21087.93|21087.9|21087.9|21088.33|21088.33|21087.82|21087.82|0
1649413390000|2022-04-08 10:23:10|21088.01|21088.01|21087.98|21087.98|21088.15|21088.15|21087.98|21087.98|0
1649413400000|2022-04-08 10:23:20|21088.09|21088.09|21087.77|21087.77|21088.09|21088.09|21087.77|21087.77|0
1649413410000|2022-04-08 10:23:30|21087.75|21087.75|21087.29|21087.29|21087.75|21087.75|21087.16|21087.16|0
1649413420000|2022-04-08 10:23:40|21087.47|21087.47|21087.02|21087.02|21087.47|21087.47|21087.02|21087.02|0
1649413430000|2022-04-08 10:23:50|21087.09|21087.09|21087.12|21087.12|21087.12|21087.12|21086.57|21086.57|0
1649413440000|2022-04-08 10:24:00|21087|21087|21086.53|21086.53|21087|21087|21086.49|21086.49|0
1649413450000|2022-04-08 10:24:10|21086.58|21086.58|21086.71|21086.71|21086.71|21086.71|21086.37|21086.37|0
1649413460000|2022-04-08 10:24:20|21086.78|21086.78|21086.82|21086.82|21086.86|21086.86|21086.72|21086.72|0
1649413470000|2022-04-08 10:24:30|21086.88|21086.88|21087.49|21087.49|21087.52|21087.52|21086.88|21086.88|0
1649413480000|2022-04-08 10:24:40|21087.46|21087.46|21087.22|21087.22|21087.55|21087.55|21087.22|21087.22|0
1649413490000|2022-04-08 10:24:50|21087.19|21087.19|21087.61|21087.61|21087.94|21087.94|21087.19|21087.19|0
1649413500000|2022-04-08 10:25:00|21087.69|21087.69|21087.08|21087.08|21087.75|21087.75|21087.08|21087.08|0
1649413510000|2022-04-08 10:25:10|21087.06|21087.06|21087.25|21087.25|21087.25|21087.25|21086.88|21086.88|0
1649413520000|2022-04-08 10:25:20|21087.18|21087.18|21086.85|21086.85|21087.18|21087.18|21086.66|21086.66|0
1649413530000|2022-04-08 10:25:30|21086.91|21086.91|21087.31|21087.31|21087.44|21087.44|21086.91|21086.91|0
1649413540000|2022-04-08 10:25:40|21087.4|21087.4|21087.65|21087.65|21087.68|21087.68|21087.03|21087.03|0
1649413550000|2022-04-08 10:25:50|21087.44|21087.44|21087.77|21087.77|21087.81|21087.81|21087.32|21087.32|0
1649413560000|2022-04-08 10:26:00|21087.91|21087.91|21087.66|21087.66|21087.96|21087.96|21087.61|21087.61|0
1649413570000|2022-04-08 10:26:10|21087.99|21087.99|21087.54|21087.54|21087.99|21087.99|21087.54|21087.54|0
1649413580000|2022-04-08 10:26:20|21087.48|21087.48|21087.56|21087.56|21087.67|21087.67|21087.44|21087.44|0
1649413590000|2022-04-08 10:26:30|21087.44|21087.44|21087.35|21087.35|21087.62|21087.62|21087.18|21087.18|0
1649413600000|2022-04-08 10:26:40|21087.46|21087.46|21087.48|21087.48|21087.61|21087.61|21087.27|21087.27|0
1649413610000|2022-04-08 10:26:50|21087.71|21087.71|21087.98|21087.98|21087.98|21087.98|21087.71|21087.71|0
1649413620000|2022-04-08 10:27:00|21088.03|21088.03|21088.01|21088.01|21088.19|21088.19|21087.95|21087.95|0
1649413630000|2022-04-08 10:27:10|21088.06|21088.06|21087.83|21087.83|21088.06|21088.06|21087.83|21087.83|0
1649413640000|2022-04-08 10:27:20|21088.06|21088.06|21088.27|21088.27|21088.48|21088.48|21088.06|21088.06|0
1649413650000|2022-04-08 10:27:30|21088.29|21088.29|21088.13|21088.13|21088.29|21088.29|21088.13|21088.13|0
1649413660000|2022-04-08 10:27:40|21088.09|21088.09|21088.26|21088.26|21088.26|21088.26|21088.09|21088.09|0
1649413670000|2022-04-08 10:27:50|21088.33|21088.33|21088.3|21088.3|21088.54|21088.54|21088.11|21088.11|0
1649413680000|2022-04-08 10:28:00|21088.03|21088.03|21088.2|21088.2|21088.2|21088.2|21088.03|21088.03|0
1649413690000|2022-04-08 10:28:10|21088.27|21088.27|21088.49|21088.49|21088.55|21088.55|21088.27|21088.27|0
1649413700000|2022-04-08 10:28:20|21088.43|21088.43|21088.39|21088.39|21088.43|21088.43|21088.31|21088.31|0
1649413710000|2022-04-08 10:28:30|21088.5|21088.5|21088.18|21088.18|21088.5|21088.5|21088.18|21088.18|0
1649413720000|2022-04-08 10:28:40|21088.11|21088.11|21088.3|21088.3|21088.45|21088.45|21088.03|21088.03|0
1649413730000|2022-04-08 10:28:50|21088.39|21088.39|21088.75|21088.75|21088.82|21088.82|21088.39|21088.39|0
1649413740000|2022-04-08 10:29:00|21088.88|21088.88|21089.03|21089.03|21089.03|21089.03|21088.88|21088.88|0
1649413750000|2022-04-08 10:29:10|21088.94|21088.94|21088.96|21088.96|21089.13|21089.13|21088.62|21088.62|0
1649413760000|2022-04-08 10:29:20|21088.98|21088.98|21088.92|21088.92|21089.17|21089.17|21088.92|21088.92|0
1649413770000|2022-04-08 10:29:30|21088.97|21088.97|21088.78|21088.78|21088.97|21088.97|21088.78|21088.78|0
1649413780000|2022-04-08 10:29:40|21088.65|21088.65|21088.96|21088.96|21088.96|21088.96|21088.65|21088.65|0
1649413790000|2022-04-08 10:29:50|21089|21089|21089.09|21089.09|21089.23|21089.23|21088.94|21088.94|0
1649413800000|2022-04-08 10:30:00|21089.21|21089.21|21089.37|21089.37|21089.58|21089.58|21089.13|21089.13|0
1649413810000|2022-04-08 10:30:10|21089.46|21089.46|21089.94|21089.94|21090.04|21090.04|21089.46|21089.46|0
1649413820000|2022-04-08 10:30:20|21090.01|21090.01|21089.7|21089.7|21090.09|21090.09|21089.7|21089.7|0
1649413830000|2022-04-08 10:30:30|21089.82|21089.82|21089.82|21089.82|21089.87|21089.87|21089.69|21089.69|0
1649413840000|2022-04-08 10:30:40|21089.74|21089.74|21089.97|21089.97|21089.97|21089.97|21089.74|21089.74|0
1649413850000|2022-04-08 10:30:50|21089.9|21089.9|21090.04|21090.04|21090.04|21090.04|21089.9|21089.9|0
1649413860000|2022-04-08 10:31:00|21089.98|21089.98|21090.18|21090.18|21090.18|21090.18|21089.98|21089.98|0
1649413870000|2022-04-08 10:31:10|21090.21|21090.21|21090.15|21090.15|21090.21|21090.21|21090.15|21090.15|0
1649413880000|2022-04-08 10:31:20|21090.2|21090.2|21090.15|21090.15|21090.25|21090.25|21090.15|21090.15|0
1649413890000|2022-04-08 10:31:30|21090.21|21090.21|21090.23|21090.23|21090.37|21090.37|21090.21|21090.21|0
1649413900000|2022-04-08 10:31:40|21090.3|21090.3|21090.3|21090.3|21090.3|21090.3|21090.3|21090.3|0
1649413910000|2022-04-08 10:31:50|21090.24|21090.24|21090.25|21090.25|21090.35|21090.35|21090.09|21090.09|0
1649413920000|2022-04-08 10:32:00|21090.36|21090.36|21091.45|21091.45|21091.51|21091.51|21090.36|21090.36|0
1649413930000|2022-04-08 10:32:10|21091.38|21091.38|21091.35|21091.35|21091.38|21091.38|21091.29|21091.29|0
1649413940000|2022-04-08 10:32:20|21091.5|21091.5|21091.45|21091.45|21091.66|21091.66|21091.45|21091.45|0
1649413950000|2022-04-08 10:32:30|21091.89|21091.89|21091.23|21091.23|21091.89|21091.89|21091.23|21091.23|0
1649413960000|2022-04-08 10:32:40|21091.12|21091.12|21090.04|21090.04|21091.29|21091.29|21090.01|21090.01|0
1649413970000|2022-04-08 10:32:50|21089.96|21089.96|21084.2|21084.2|21090.13|21090.13|21084.15|21084.15|0
1649413980000|2022-04-08 10:33:00|21084.16|21084.16|21084.26|21084.26|21084.32|21084.32|21083.92|21083.92|0
1649413990000|2022-04-08 10:33:10|21084.28|21084.28|21084.19|21084.19|21084.41|21084.41|21084.19|21084.19|0
1649414000000|2022-04-08 10:33:20|21084.06|21084.06|21083.58|21083.58|21084.06|21084.06|21083.58|21083.58|0
1649414010000|2022-04-08 10:33:30|21083.64|21083.64|21083.87|21083.87|21083.87|21083.87|21083.53|21083.53|0
1649414020000|2022-04-08 10:33:40|21083.74|21083.74|21083.58|21083.58|21083.85|21083.85|21083.44|21083.44|0
1649414030000|2022-04-08 10:33:50|21083.79|21083.79|21083.22|21083.22|21083.82|21083.82|21083.22|21083.22|0
1649414040000|2022-04-08 10:34:00|21083.3|21083.3|21083.21|21083.21|21083.35|21083.35|21083.19|21083.19|0
1649414050000|2022-04-08 10:34:10|21083.14|21083.14|21083.01|21083.01|21083.27|21083.27|21082.84|21082.84|0
1649414060000|2022-04-08 10:34:20|21082.95|21082.95|21083.9|21083.9|21084.01|21084.01|21082.89|21082.89|0
1649414070000|2022-04-08 10:34:30|21083.85|21083.85|21083.91|21083.91|21084.21|21084.21|21083.84|21083.84|0
1649414080000|2022-04-08 10:34:40|21084|21084|21083.91|21083.91|21084.08|21084.08|21083.86|21083.86|0
1649414090000|2022-04-08 10:34:50|21083.94|21083.94|21084.07|21084.07|21084.1|21084.1|21083.94|21083.94|0
1649414100000|2022-04-08 10:35:00|21083.87|21083.87|21082.91|21082.91|21083.98|21083.98|21082.91|21082.91|0
1649414110000|2022-04-08 10:35:10|21082.97|21082.97|21082.47|21082.47|21082.97|21082.97|21082.37|21082.37|0
1649414120000|2022-04-08 10:35:20|21082.26|21082.26|21082.14|21082.14|21082.26|21082.26|21082.14|21082.14|0
1649414130000|2022-04-08 10:35:30|21082.16|21082.16|21081.95|21081.95|21082.16|21082.16|21081.91|21081.91|0
1649414140000|2022-04-08 10:35:40|21081.98|21081.98|21082.05|21082.05|21082.34|21082.34|21081.87|21081.87|0
1649414150000|2022-04-08 10:35:50|21082.16|21082.16|21082.21|21082.21|21082.25|21082.25|21081.98|21081.98|0
1649414160000|2022-04-08 10:36:00|21082.38|21082.38|21082.36|21082.36|21082.38|21082.38|21082.25|21082.25|0
1649414170000|2022-04-08 10:36:10|21082.47|21082.47|21081.85|21081.85|21082.47|21082.47|21081.85|21081.85|0
1649414180000|2022-04-08 10:36:20|21081.9|21081.9|21081.31|21081.31|21081.9|21081.9|21081.2|21081.2|0
1649414190000|2022-04-08 10:36:30|21081.29|21081.29|21081.24|21081.24|21081.37|21081.37|21081.24|21081.24|0
1649414200000|2022-04-08 10:36:40|21081.19|21081.19|21081.09|21081.09|21081.19|21081.19|21080.92|21080.92|0
1649414210000|2022-04-08 10:36:50|21081.1|21081.1|21080.85|21080.85|21081.19|21081.19|21080.85|21080.85|0
1649414220000|2022-04-08 10:37:00|21080.93|21080.93|21080.94|21080.94|21081.13|21081.13|21080.93|21080.93|0
1649414230000|2022-04-08 10:37:10|21080.88|21080.88|21077.42|21077.42|21080.88|21080.88|21077.2|21077.2|0
1649414240000|2022-04-08 10:37:20|21077.38|21077.38|21077.32|21077.32|21077.43|21077.43|21077.09|21077.09|0
1649414250000|2022-04-08 10:37:30|21077.21|21077.21|21077.23|21077.23|21077.23|21077.23|21077.01|21077.01|0
1649414260000|2022-04-08 10:37:40|21077.25|21077.25|21075.74|21075.74|21077.28|21077.28|21075.74|21075.74|0
1649414270000|2022-04-08 10:37:50|21075.63|21075.63|21075.51|21075.51|21075.85|21075.85|21075.39|21075.39|0
1649414280000|2022-04-08 10:38:00|21075.42|21075.42|21075.41|21075.41|21075.62|21075.62|21075.36|21075.36|0
1649414290000|2022-04-08 10:38:10|21075.45|21075.45|21075.63|21075.63|21075.63|21075.63|21075.38|21075.38|0
1649414300000|2022-04-08 10:38:20|21075.48|21075.48|21075.68|21075.68|21075.68|21075.68|21075.48|21075.48|0
1649414310000|2022-04-08 10:38:30|21075.76|21075.76|21074.42|21074.42|21075.98|21075.98|21074.28|21074.28|0
1649414320000|2022-04-08 10:38:40|21074.32|21074.32|21074.78|21074.78|21074.78|21074.78|21074.04|21074.04|0
1649414330000|2022-04-08 10:38:50|21074.71|21074.71|21074.53|21074.53|21074.71|21074.71|21074.53|21074.53|0
1649414340000|2022-04-08 10:39:00|21074.59|21074.59|21074.59|21074.59|21074.66|21074.66|21074.47|21074.47|0
1649414350000|2022-04-08 10:39:10|21074.7|21074.7|21074.18|21074.18|21074.7|21074.7|21074.02|21074.02|0
1649414360000|2022-04-08 10:39:20|21074.29|21074.29|21074.82|21074.82|21074.82|21074.82|21074.24|21074.24|0
1649414370000|2022-04-08 10:39:30|21074.88|21074.88|21074.68|21074.68|21075.08|21075.08|21074.68|21074.68|0
1649414380000|2022-04-08 10:39:40|21074.9|21074.9|21075.53|21075.53|21075.53|21075.53|21074.79|21074.79|0
1649414390000|2022-04-08 10:39:50|21075.71|21075.71|21075.76|21075.76|21075.83|21075.83|21075.58|21075.58|0
1649414400000|2022-04-08 10:40:00|21075.82|21075.82|21076.08|21076.08|21076.18|21076.18|21075.82|21075.82|0
1649414410000|2022-04-08 10:40:10|21076.14|21076.14|21075.93|21075.93|21076.14|21076.14|21075.93|21075.93|0
1649414420000|2022-04-08 10:40:20|21075.87|21075.87|21076.48|21076.48|21076.48|21076.48|21075.87|21075.87|0
1649414430000|2022-04-08 10:40:30|21076.65|21076.65|21076.71|21076.71|21076.85|21076.85|21076.36|21076.36|0
1649414440000|2022-04-08 10:40:40|21076.56|21076.56|21076.4|21076.4|21076.56|21076.56|21076.4|21076.4|0
1649414450000|2022-04-08 10:40:50|21076.55|21076.55|21076.4|21076.4|21076.55|21076.55|21076.38|21076.38|0
1649414460000|2022-04-08 10:41:00|21076.44|21076.44|21077.21|21077.21|21077.21|21077.21|21076.14|21076.14|0
1649414470000|2022-04-08 10:41:10|21077.13|21077.13|21077.22|21077.22|21077.22|21077.22|21077.08|21077.08|0
1649414480000|2022-04-08 10:41:20|21077.27|21077.27|21076.94|21076.94|21077.43|21077.43|21076.87|21076.87|0
1649414490000|2022-04-08 10:41:30|21077|21077|21076.61|21076.61|21077.09|21077.09|21076.61|21076.61|0
1649414500000|2022-04-08 10:41:40|21076.72|21076.72|21076.46|21076.46|21076.72|21076.72|21076.46|21076.46|0
1649414510000|2022-04-08 10:41:50|21076.31|21076.31|21076.11|21076.11|21076.31|21076.31|21076.11|21076.11|0
1649414520000|2022-04-08 10:42:00|21075.89|21075.89|21076.5|21076.5|21076.5|21076.5|21075.89|21075.89|0
1649414530000|2022-04-08 10:42:10|21076.39|21076.39|21076.4|21076.4|21076.41|21076.41|21076.32|21076.32|0
1649414540000|2022-04-08 10:42:20|21076.51|21076.51|21076.4|21076.4|21076.54|21076.54|21076.36|21076.36|0
1649414550000|2022-04-08 10:42:30|21076.19|21076.19|21075.98|21075.98|21076.24|21076.24|21075.98|21075.98|0
1649414560000|2022-04-08 10:42:40|21075.72|21075.72|21075.93|21075.93|21075.93|21075.93|21075.72|21075.72|0
1649414570000|2022-04-08 10:42:50|21075.99|21075.99|21076.4|21076.4|21076.4|21076.4|21075.99|21075.99|0
1649414580000|2022-04-08 10:43:00|21076.26|21076.26|21076.43|21076.43|21076.43|21076.43|21076.16|21076.16|0
1649414590000|2022-04-08 10:43:10|21075.98|21075.98|21076.12|21076.12|21076.12|21076.12|21075.85|21075.85|0
1649414600000|2022-04-08 10:43:20|21076.19|21076.19|21076.24|21076.24|21076.35|21076.35|21076.19|21076.19|0
1649414610000|2022-04-08 10:43:30|21076.5|21076.5|21076.42|21076.42|21076.65|21076.65|21076.42|21076.42|0
1649414620000|2022-04-08 10:43:40|21076.25|21076.25|21075.28|21075.28|21076.47|21076.47|21075.28|21075.28|0
1649414630000|2022-04-08 10:43:50|21075.15|21075.15|21075.13|21075.13|21075.15|21075.15|21074.66|21074.66|0
1649414640000|2022-04-08 10:44:00|21075.18|21075.18|21075.3|21075.3|21075.34|21075.34|21075.04|21075.04|0
1649414650000|2022-04-08 10:44:10|21075.31|21075.31|21074.19|21074.19|21075.48|21075.48|21074.19|21074.19|0
1649414660000|2022-04-08 10:44:20|21074.2|21074.2|21074.28|21074.28|21074.61|21074.61|21074.2|21074.2|0
1649414670000|2022-04-08 10:44:30|21074.32|21074.32|21074.41|21074.41|21074.41|21074.41|21074.05|21074.05|0
1649414680000|2022-04-08 10:44:40|21074.39|21074.39|21074.02|21074.02|21074.45|21074.45|21074.02|21074.02|0
1649414690000|2022-04-08 10:44:50|21073.77|21073.77|21073.22|21073.22|21073.77|21073.77|21073.1|21073.1|0
1649414700000|2022-04-08 10:45:00|21073.1|21073.1|21073.31|21073.31|21073.36|21073.36|21073.1|21073.1|0
1649414710000|2022-04-08 10:45:10|21073.34|21073.34|21072.62|21072.62|21073.34|21073.34|21072.62|21072.62|0
1649414720000|2022-04-08 10:45:20|21072.59|21072.59|21072.74|21072.74|21072.95|21072.95|21072.59|21072.59|0
1649414730000|2022-04-08 10:45:30|21072.67|21072.67|21071.95|21071.95|21072.67|21072.67|21071.95|21071.95|0
1649414740000|2022-04-08 10:45:40|21071.81|21071.81|21071.49|21071.49|21071.81|21071.81|21071.46|21071.46|0
1649414750000|2022-04-08 10:45:50|21071.45|21071.45|21071.67|21071.67|21071.81|21071.81|21071.45|21071.45|0
1649414760000|2022-04-08 10:46:00|21071.7|21071.7|21071.22|21071.22|21071.7|21071.7|21071.22|21071.22|0
1649414770000|2022-04-08 10:46:10|21071.13|21071.13|21071.73|21071.73|21071.73|21071.73|21071.13|21071.13|0
1649414780000|2022-04-08 10:46:20|21071.86|21071.86|21071.92|21071.92|21071.96|21071.96|21071.7|21071.7|0
1649414790000|2022-04-08 10:46:30|21071.94|21071.94|21072.4|21072.4|21072.4|21072.4|21071.69|21071.69|0
1649414800000|2022-04-08 10:46:40|21072.29|21072.29|21072.26|21072.26|21072.29|21072.29|21072.05|21072.05|0
1649414810000|2022-04-08 10:46:50|21072.36|21072.36|21072.38|21072.38|21072.39|21072.39|21072.21|21072.21|0
1649414820000|2022-04-08 10:47:00|21072.44|21072.44|21073.09|21073.09|21073.14|21073.14|21072.44|21072.44|0
1649414830000|2022-04-08 10:47:10|21073.12|21073.12|21073.57|21073.57|21073.57|21073.57|21073.12|21073.12|0
1649414840000|2022-04-08 10:47:20|21073.77|21073.77|21073.63|21073.63|21073.77|21073.77|21073.51|21073.51|0
1649414850000|2022-04-08 10:47:30|21073.59|21073.59|21073.39|21073.39|21073.74|21073.74|21073.34|21073.34|0
1649414860000|2022-04-08 10:47:40|21073.43|21073.43|21073.84|21073.84|21074.08|21074.08|21073.43|21073.43|0
1649414870000|2022-04-08 10:47:50|21073.87|21073.87|21073.99|21073.99|21074.14|21074.14|21073.87|21073.87|0
1649414880000|2022-04-08 10:48:00|21073.98|21073.98|21074.09|21074.09|21074.09|21074.09|21073.84|21073.84|0
1649414890000|2022-04-08 10:48:10|21074.16|21074.16|21074.31|21074.31|21074.31|21074.31|21074.16|21074.16|0
1649414900000|2022-04-08 10:48:20|21074.23|21074.23|21074.87|21074.87|21075.04|21075.04|21074.06|21074.06|0
1649414910000|2022-04-08 10:48:30|21074.84|21074.84|21075.62|21075.62|21075.62|21075.62|21074.84|21074.84|0
1649414920000|2022-04-08 10:48:40|21075.59|21075.59|21075.91|21075.91|21075.99|21075.99|21075.59|21075.59|0
1649414930000|2022-04-08 10:48:50|21076.02|21076.02|21076.51|21076.51|21076.51|21076.51|21076|21076|0
1649414940000|2022-04-08 10:49:00|21076.44|21076.44|21077.55|21077.55|21077.55|21077.55|21076.42|21076.42|0
1649414950000|2022-04-08 10:49:10|21077.64|21077.64|21077.91|21077.91|21077.91|21077.91|21077.52|21077.52|0
1649414960000|2022-04-08 10:49:20|21077.86|21077.86|21077.91|21077.91|21078.01|21078.01|21077.86|21077.86|0
1649414970000|2022-04-08 10:49:30|21077.8|21077.8|21078.41|21078.41|21078.69|21078.69|21077.8|21077.8|0
1649414980000|2022-04-08 10:49:40|21078.33|21078.33|21078.47|21078.47|21078.53|21078.53|21078.33|21078.33|0
1649414990000|2022-04-08 10:49:50|21078.65|21078.65|21078.82|21078.82|21078.82|21078.82|21078.65|21078.65|0
1649415000000|2022-04-08 10:50:00|21078.84|21078.84|21078.52|21078.52|21078.84|21078.84|21078.35|21078.35|0
1649415010000|2022-04-08 10:50:10|21078.56|21078.56|21079.12|21079.12|21079.12|21079.12|21078.51|21078.51|0
1649415020000|2022-04-08 10:50:20|21079.19|21079.19|21079.85|21079.85|21079.85|21079.85|21079.19|21079.19|0
1649415030000|2022-04-08 10:50:30|21079.97|21079.97|21080.01|21080.01|21080.04|21080.04|21079.8|21079.8|0
1649415040000|2022-04-08 10:50:40|21079.88|21079.88|21079.86|21079.86|21079.93|21079.93|21079.86|21079.86|0
1649415050000|2022-04-08 10:50:50|21079.93|21079.93|21080.22|21080.22|21080.22|21080.22|21079.93|21079.93|0
1649415060000|2022-04-08 10:51:00|21080.14|21080.14|21081.12|21081.12|21081.15|21081.15|21080.07|21080.07|0
1649415070000|2022-04-08 10:51:10|21081.35|21081.35|21081.43|21081.43|21082.3|21082.3|21081.35|21081.35|0
1649415080000|2022-04-08 10:51:20|21081.62|21081.62|21081.61|21081.61|21082.11|21082.11|21081.61|21081.61|0
1649415090000|2022-04-08 10:51:30|21081.94|21081.94|21081.97|21081.97|21082.34|21082.34|21081.94|21081.94|0
1649415100000|2022-04-08 10:51:40|21082.04|21082.04|21082.27|21082.27|21082.46|21082.46|21081.93|21081.93|0
1649415110000|2022-04-08 10:51:50|21082.11|21082.11|21082.32|21082.32|21082.32|21082.32|21082.09|21082.09|0
1649415120000|2022-04-08 10:52:00|21082.21|21082.21|21082.36|21082.36|21082.4|21082.4|21082.15|21082.15|0
1649415130000|2022-04-08 10:52:10|21082.45|21082.45|21082.85|21082.85|21082.85|21082.85|21082.18|21082.18|0
1649415140000|2022-04-08 10:52:20|21082.67|21082.67|21082.96|21082.96|21082.96|21082.96|21082.5|21082.5|0
1649415150000|2022-04-08 10:52:30|21083.05|21083.05|21082.84|21082.84|21083.12|21083.12|21082.81|21082.81|0
1649415160000|2022-04-08 10:52:40|21082.83|21082.83|21082.88|21082.88|21082.96|21082.96|21082.83|21082.83|0
1649415170000|2022-04-08 10:52:50|21082.82|21082.82|21082.89|21082.89|21082.89|21082.89|21082.62|21082.62|0
1649415180000|2022-04-08 10:53:00|21082.84|21082.84|21083.3|21083.3|21083.33|21083.33|21082.84|21082.84|0
1649415190000|2022-04-08 10:53:10|21083.56|21083.56|21083.65|21083.65|21083.88|21083.88|21083.56|21083.56|0
1649415200000|2022-04-08 10:53:20|21083.81|21083.81|21084.04|21084.04|21084.13|21084.13|21083.7|21083.7|0
1649415210000|2022-04-08 10:53:30|21084.17|21084.17|21083.73|21083.73|21084.17|21084.17|21083.73|21083.73|0
1649415220000|2022-04-08 10:53:40|21083.65|21083.65|21083.9|21083.9|21083.9|21083.9|21083.61|21083.61|0
1649415230000|2022-04-08 10:53:50|21083.85|21083.85|21084|21084|21084|21084|21083.77|21083.77|0
1649415240000|2022-04-08 10:54:00|21084.12|21084.12|21083.99|21083.99|21084.29|21084.29|21083.91|21083.91|0
1649415250000|2022-04-08 10:54:10|21084.06|21084.06|21084.33|21084.33|21084.41|21084.41|21083.95|21083.95|0
1649415260000|2022-04-08 10:54:20|21084.23|21084.23|21083.97|21083.97|21084.23|21084.23|21083.97|21083.97|0
1649415270000|2022-04-08 10:54:30|21084.09|21084.09|21084.37|21084.37|21084.43|21084.43|21084.07|21084.07|0
1649415280000|2022-04-08 10:54:40|21084.3|21084.3|21084.89|21084.89|21084.95|21084.95|21084.11|21084.11|0
1649415290000|2022-04-08 10:54:50|21085.01|21085.01|21084.75|21084.75|21085.01|21085.01|21084.75|21084.75|0
1649415300000|2022-04-08 10:55:00|21084.84|21084.84|21084.5|21084.5|21084.98|21084.98|21084.5|21084.5|0
1649415310000|2022-04-08 10:55:10|21084.45|21084.45|21084.45|21084.45|21084.5|21084.5|21084.39|21084.39|0
1649415320000|2022-04-08 10:55:20|21084.53|21084.53|21084.94|21084.94|21084.99|21084.99|21084.53|21084.53|0
1649415330000|2022-04-08 10:55:30|21084.9|21084.9|21084.99|21084.99|21085.04|21085.04|21084.9|21084.9|0
1649415340000|2022-04-08 10:55:40|21085.06|21085.06|21084.98|21084.98|21085.06|21085.06|21084.93|21084.93|0
1649415350000|2022-04-08 10:55:50|21085.01|21085.01|21085.11|21085.11|21085.11|21085.11|21084.97|21084.97|0
1649415360000|2022-04-08 10:56:00|21085.02|21085.02|21084.98|21084.98|21085.02|21085.02|21084.98|21084.98|0
1649415370000|2022-04-08 10:56:10|21084.93|21084.93|21084.93|21084.93|21084.93|21084.93|21084.93|21084.93|0
1649415380000|2022-04-08 10:56:20|21085.03|21085.03|21084.5|21084.5|21085.03|21085.03|21084.43|21084.43|0
1649415390000|2022-04-08 10:56:30|21084.44|21084.44|21085.04|21085.04|21085.07|21085.07|21084.44|21084.44|0
1649415400000|2022-04-08 10:56:40|21085.09|21085.09|21085.38|21085.38|21085.38|21085.38|21085.09|21085.09|0
1649415410000|2022-04-08 10:56:50|21085.51|21085.51|21085.54|21085.54|21085.62|21085.62|21085.5|21085.5|0
1649415420000|2022-04-08 10:57:00|21085.52|21085.52|21085.79|21085.79|21085.79|21085.79|21085.52|21085.52|0
1649415430000|2022-04-08 10:57:10|21085.74|21085.74|21085.99|21085.99|21086.07|21086.07|21085.66|21085.66|0
1649415440000|2022-04-08 10:57:20|21085.97|21085.97|21085.95|21085.95|21085.97|21085.97|21085.59|21085.59|0
1649415450000|2022-04-08 10:57:30|21086.05|21086.05|21086.49|21086.49|21086.49|21086.49|21086.04|21086.04|0
1649415460000|2022-04-08 10:57:40|21086.47|21086.47|21087.16|21087.16|21087.16|21087.16|21086.43|21086.43|0
1649415470000|2022-04-08 10:57:50|21087.09|21087.09|21087.28|21087.28|21087.28|21087.28|21087.09|21087.09|0
1649415480000|2022-04-08 10:58:00|21087.22|21087.22|21087.34|21087.34|21087.44|21087.44|21087.06|21087.06|0
1649415490000|2022-04-08 10:58:10|21087.4|21087.4|21087.73|21087.73|21087.82|21087.82|21087.4|21087.4|0
1649415500000|2022-04-08 10:58:20|21087.68|21087.68|21087.5|21087.5|21087.76|21087.76|21087.49|21087.49|0
1649415510000|2022-04-08 10:58:30|21087.55|21087.55|21087.69|21087.69|21087.69|21087.69|21087.42|21087.42|0
1649415520000|2022-04-08 10:58:40|21087.74|21087.74|21088.03|21088.03|21088.16|21088.16|21087.74|21087.74|0
1649415530000|2022-04-08 10:58:50|21088.15|21088.15|21089.64|21089.64|21089.7|21089.7|21088.15|21088.15|0
1649415540000|2022-04-08 10:59:00|21089.92|21089.92|21090.25|21090.25|21090.44|21090.44|21089.84|21089.84|0
1649415550000|2022-04-08 10:59:10|21090.43|21090.43|21091.96|21091.96|21091.96|21091.96|21090.43|21090.43|0
1649415560000|2022-04-08 10:59:20|21092.05|21092.05|21092.47|21092.47|21092.59|21092.59|21091.77|21091.77|0
1649415570000|2022-04-08 10:59:30|21092.38|21092.38|21093.16|21093.16|21093.16|21093.16|21092.38|21092.38|0
1649415580000|2022-04-08 10:59:40|21093.55|21093.55|21093.55|21093.55|21093.73|21093.73|21093.48|21093.48|0
1649415590000|2022-04-08 10:59:50|21093.64|21093.64|21093.7|21093.7|21093.96|21093.96|21093.64|21093.64|0
1649415600000|2022-04-08 11:00:00|21093.59|21093.59|21093.21|21093.21|21093.65|21093.65|21093.15|21093.15|0
1649415610000|2022-04-08 11:00:10|21093.17|21093.17|21093.34|21093.34|21093.75|21093.75|21093.17|21093.17|0
1649415620000|2022-04-08 11:00:20|21093.38|21093.38|21093.62|21093.62|21093.77|21093.77|21093.38|21093.38|0
1649415630000|2022-04-08 11:00:30|21093.7|21093.7|21094.01|21094.01|21094.04|21094.04|21093.7|21093.7|0
1649415640000|2022-04-08 11:00:40|21093.99|21093.99|21094.1|21094.1|21094.16|21094.16|21093.99|21093.99|0
1649415650000|2022-04-08 11:00:50|21094.19|21094.19|21094.3|21094.3|21094.3|21094.3|21094.19|21094.19|0
1649415660000|2022-04-08 11:01:00|21094.11|21094.11|21094.38|21094.38|21094.38|21094.38|21094.03|21094.03|0
1649415670000|2022-04-08 11:01:10|21094.48|21094.48|21094.36|21094.36|21094.48|21094.48|21094.36|21094.36|0
1649415680000|2022-04-08 11:01:20|21094.42|21094.42|21094.79|21094.79|21094.79|21094.79|21094.42|21094.42|0
1649415690000|2022-04-08 11:01:30|21094.88|21094.88|21094.79|21094.79|21094.88|21094.88|21094.73|21094.73|0
1649415700000|2022-04-08 11:01:40|21094.87|21094.87|21095.2|21095.2|21095.26|21095.26|21094.87|21094.87|0
1649415710000|2022-04-08 11:01:50|21095.75|21095.75|21095.55|21095.55|21095.85|21095.85|21095.55|21095.55|0
1649415720000|2022-04-08 11:02:00|21095.56|21095.56|21095.44|21095.44|21095.69|21095.69|21095.44|21095.44|0
1649415730000|2022-04-08 11:02:10|21095.4|21095.4|21096.19|21096.19|21096.58|21096.58|21095.4|21095.4|0
1649415740000|2022-04-08 11:02:20|21096.26|21096.26|21096.47|21096.47|21096.47|21096.47|21096.22|21096.22|0
1649415750000|2022-04-08 11:02:30|21096.53|21096.53|21097.15|21097.15|21097.15|21097.15|21096.47|21096.47|0
1649415760000|2022-04-08 11:02:40|21097.39|21097.39|21097.66|21097.66|21097.66|21097.66|21097.37|21097.37|0
1649415770000|2022-04-08 11:02:50|21097.73|21097.73|21098.02|21098.02|21098.08|21098.08|21097.73|21097.73|0
1649415780000|2022-04-08 11:03:00|21097.94|21097.94|21098.23|21098.23|21098.23|21098.23|21097.81|21097.81|0
1649415790000|2022-04-08 11:03:10|21098.13|21098.13|21098.07|21098.07|21098.15|21098.15|21098.07|21098.07|0
1649415800000|2022-04-08 11:03:20|21098.1|21098.1|21098.59|21098.59|21098.59|21098.59|21098.1|21098.1|0
1649415810000|2022-04-08 11:03:30|21098.66|21098.66|21098.79|21098.79|21098.91|21098.91|21098.66|21098.66|0
1649415820000|2022-04-08 11:03:40|21098.71|21098.71|21098.65|21098.65|21098.74|21098.74|21098.54|21098.54|0
1649415830000|2022-04-08 11:03:50|21098.84|21098.84|21099.16|21099.16|21099.2|21099.2|21098.84|21098.84|0
1649415840000|2022-04-08 11:04:00|21099.07|21099.07|21099.14|21099.14|21099.31|21099.31|21099.07|21099.07|0
1649415850000|2022-04-08 11:04:10|21099.1|21099.1|21099.22|21099.22|21099.22|21099.22|21099.01|21099.01|0
1649415860000|2022-04-08 11:04:20|21099.34|21099.34|21099.56|21099.56|21099.58|21099.58|21099.32|21099.32|0
1649415870000|2022-04-08 11:04:30|21099.63|21099.63|21099.73|21099.73|21099.73|21099.73|21099.5|21099.5|0
1649415880000|2022-04-08 11:04:40|21099.82|21099.82|21100.1|21100.1|21100.16|21100.16|21099.82|21099.82|0
1649415890000|2022-04-08 11:04:50|21100.13|21100.13|21100.34|21100.34|21100.59|21100.59|21100.13|21100.13|0
1649415900000|2022-04-08 11:05:00|21100.45|21100.45|21100.52|21100.52|21100.7|21100.7|21100.45|21100.45|0
1649415910000|2022-04-08 11:05:10|21100.37|21100.37|21100.89|21100.89|21100.89|21100.89|21100.36|21100.36|0
1649415920000|2022-04-08 11:05:20|21100.83|21100.83|21101.3|21101.3|21101.54|21101.54|21100.83|21100.83|0
1649415930000|2022-04-08 11:05:30|21101.32|21101.32|21102.45|21102.45|21102.45|21102.45|21101.32|21101.32|0
1649415940000|2022-04-08 11:05:40|21102.51|21102.51|21102.66|21102.66|21102.79|21102.79|21102.39|21102.39|0
1649415950000|2022-04-08 11:05:50|21102.83|21102.83|21102.64|21102.64|21102.93|21102.93|21102.64|21102.64|0
1649415960000|2022-04-08 11:06:00|21102.62|21102.62|21103.19|21103.19|21103.42|21103.42|21102.56|21102.56|0
1649415970000|2022-04-08 11:06:10|21103.31|21103.31|21103.67|21103.67|21103.67|21103.67|21103.31|21103.31|0
1649415980000|2022-04-08 11:06:20|21103.79|21103.79|21104.11|21104.11|21104.15|21104.15|21103.73|21103.73|0
1649415990000|2022-04-08 11:06:30|21103.77|21103.77|21103.59|21103.59|21103.77|21103.77|21103.35|21103.35|0
1649416000000|2022-04-08 11:06:40|21103.64|21103.64|21104.31|21104.31|21104.33|21104.33|21103.57|21103.57|0
1649416010000|2022-04-08 11:06:50|21104.51|21104.51|21105.28|21105.28|21105.28|21105.28|21104.51|21104.51|0
1649416020000|2022-04-08 11:07:00|21105.34|21105.34|21105.63|21105.63|21105.77|21105.77|21105.3|21105.3|0
1649416030000|2022-04-08 11:07:10|21105.75|21105.75|21105.27|21105.27|21105.75|21105.75|21105.27|21105.27|0
1649416040000|2022-04-08 11:07:20|21105.32|21105.32|21106.05|21106.05|21106.16|21106.16|21105.32|21105.32|0
1649416050000|2022-04-08 11:07:30|21105.92|21105.92|21106.05|21106.05|21106.05|21106.05|21105.92|21105.92|0
1649416060000|2022-04-08 11:07:40|21106.16|21106.16|21106.35|21106.35|21106.35|21106.35|21106.16|21106.16|0
1649416070000|2022-04-08 11:07:50|21106.3|21106.3|21106.09|21106.09|21106.3|21106.3|21106.09|21106.09|0
1649416080000|2022-04-08 11:08:00|21106.27|21106.27|21107.2|21107.2|21107.21|21107.21|21106.24|21106.24|0
1649416090000|2022-04-08 11:08:10|21107.27|21107.27|21107.54|21107.54|21107.54|21107.54|21107.17|21107.17|0
1649416100000|2022-04-08 11:08:20|21107.4|21107.4|21107.15|21107.15|21107.46|21107.46|21107.09|21107.09|0
1649416110000|2022-04-08 11:08:30|21107.38|21107.38|21107.14|21107.14|21107.51|21107.51|21107.14|21107.14|0
1649416120000|2022-04-08 11:08:40|21107.65|21107.65|21108.39|21108.39|21108.39|21108.39|21107.65|21107.65|0
1649416130000|2022-04-08 11:08:50|21108.38|21108.38|21108.44|21108.44|21108.61|21108.61|21108.38|21108.38|0
1649416140000|2022-04-08 11:09:00|21108.58|21108.58|21109.19|21109.19|21109.19|21109.19|21108.58|21108.58|0
1649416150000|2022-04-08 11:09:10|21109.25|21109.25|21108.71|21108.71|21109.31|21109.31|21108.63|21108.63|0
1649416160000|2022-04-08 11:09:20|21108.74|21108.74|21108.55|21108.55|21109.12|21109.12|21108.48|21108.48|0
1649416170000|2022-04-08 11:09:30|21108.61|21108.61|21108.64|21108.64|21108.64|21108.64|21108.5|21108.5|0
1649416180000|2022-04-08 11:09:40|21108.8|21108.8|21108.08|21108.08|21108.91|21108.91|21108.08|21108.08|0
1649416190000|2022-04-08 11:09:50|21108.21|21108.21|21107.8|21107.8|21108.3|21108.3|21107.8|21107.8|0
1649416200000|2022-04-08 11:10:00|21107.74|21107.74|21108|21108|21108.35|21108.35|21107.74|21107.74|0
1649416210000|2022-04-08 11:10:10|21108.07|21108.07|21108.22|21108.22|21108.22|21108.22|21107.74|21107.74|0
1649416220000|2022-04-08 11:10:20|21108.1|21108.1|21107.88|21107.88|21108.17|21108.17|21107.88|21107.88|0
1649416230000|2022-04-08 11:10:30|21107.84|21107.84|21107.83|21107.83|21107.9|21107.9|21107.66|21107.66|0
1649416240000|2022-04-08 11:10:40|21107.65|21107.65|21107.56|21107.56|21107.73|21107.73|21107.56|21107.56|0
1649416250000|2022-04-08 11:10:50|21107.38|21107.38|21106.85|21106.85|21107.38|21107.38|21106.84|21106.84|0
1649416260000|2022-04-08 11:11:00|21106.79|21106.79|21106.23|21106.23|21106.84|21106.84|21106.21|21106.21|0
1649416270000|2022-04-08 11:11:10|21106.26|21106.26|21106.1|21106.1|21106.26|21106.26|21106.1|21106.1|0
1649416280000|2022-04-08 11:11:20|21105.93|21105.93|21105.99|21105.99|21106.1|21106.1|21105.88|21105.88|0
1649416290000|2022-04-08 11:11:30|21106.04|21106.04|21106.07|21106.07|21106.07|21106.07|21106.04|21106.04|0
1649416300000|2022-04-08 11:11:40|21105.99|21105.99|21106.38|21106.38|21106.53|21106.53|21105.99|21105.99|0
1649416310000|2022-04-08 11:11:50|21106.11|21106.11|21106.17|21106.17|21106.17|21106.17|21106|21106|0
1649416320000|2022-04-08 11:12:00|21106.25|21106.25|21106.51|21106.51|21106.59|21106.59|21106.25|21106.25|0
1649416330000|2022-04-08 11:12:10|21106.59|21106.59|21106.94|21106.94|21107.13|21107.13|21106.51|21106.51|0
1649416340000|2022-04-08 11:12:20|21106.89|21106.89|21107.05|21107.05|21107.1|21107.1|21106.89|21106.89|0
1649416350000|2022-04-08 11:12:30|21106.92|21106.92|21106.92|21106.92|21106.92|21106.92|21106.92|21106.92|0
1649416360000|2022-04-08 11:12:40|21106.95|21106.95|21106.5|21106.5|21106.95|21106.95|21106.5|21106.5|0
1649416370000|2022-04-08 11:12:50|21106.63|21106.63|21106.34|21106.34|21106.63|21106.63|21106.34|21106.34|0
1649416380000|2022-04-08 11:13:00|21106.4|21106.4|21106.56|21106.56|21106.78|21106.78|21106.4|21106.4|0
1649416390000|2022-04-08 11:13:10|21106.48|21106.48|21106.37|21106.37|21106.6|21106.6|21106.37|21106.37|0
1649416400000|2022-04-08 11:13:20|21106.31|21106.31|21106.31|21106.31|21106.62|21106.62|21106.31|21106.31|0
1649416410000|2022-04-08 11:13:30|21106.26|21106.26|21105.6|21105.6|21106.3|21106.3|21105.6|21105.6|0
1649416420000|2022-04-08 11:13:40|21105.65|21105.65|21105.35|21105.35|21105.68|21105.68|21105.35|21105.35|0
1649416430000|2022-04-08 11:13:50|21105.3|21105.3|21105.37|21105.37|21105.64|21105.64|21105.3|21105.3|0
1649416440000|2022-04-08 11:14:00|21105.32|21105.32|21105.3|21105.3|21105.49|21105.49|21105.2|21105.2|0
1649416450000|2022-04-08 11:14:10|21105.24|21105.24|21105.18|21105.18|21105.31|21105.31|21105.14|21105.14|0
1649416460000|2022-04-08 11:14:20|21105.11|21105.11|21105.03|21105.03|21105.17|21105.17|21104.94|21104.94|0
1649416470000|2022-04-08 11:14:30|21104.97|21104.97|21104.85|21104.85|21104.97|21104.97|21104.76|21104.76|0
1649416480000|2022-04-08 11:14:40|21104.76|21104.76|21104.66|21104.66|21104.76|21104.76|21104.53|21104.53|0
1649416490000|2022-04-08 11:14:50|21104.72|21104.72|21104.87|21104.87|21104.95|21104.95|21104.72|21104.72|0
1649416500000|2022-04-08 11:15:00|21104.83|21104.83|21104.84|21104.84|21104.9|21104.9|21104.37|21104.37|0
1649416510000|2022-04-08 11:15:10|21104.75|21104.75|21104.49|21104.49|21104.89|21104.89|21104.46|21104.46|0
1649416520000|2022-04-08 11:15:20|21104.56|21104.56|21104.82|21104.82|21104.83|21104.83|21104.48|21104.48|0
1649416530000|2022-04-08 11:15:30|21104.69|21104.69|21104.86|21104.86|21105.14|21105.14|21104.58|21104.58|0
1649416540000|2022-04-08 11:15:40|21104.89|21104.89|21105.25|21105.25|21105.25|21105.25|21104.89|21104.89|0
1649416550000|2022-04-08 11:15:50|21105.17|21105.17|21105.17|21105.17|21105.34|21105.34|21105.17|21105.17|0
1649416560000|2022-04-08 11:16:00|21105.15|21105.15|21104.94|21104.94|21105.15|21105.15|21104.91|21104.91|0
1649416570000|2022-04-08 11:16:10|21105.02|21105.02|21105.23|21105.23|21105.23|21105.23|21104.86|21104.86|0
1649416580000|2022-04-08 11:16:20|21105.17|21105.17|21105.74|21105.74|21105.74|21105.74|21105.08|21105.08|0
1649416590000|2022-04-08 11:16:30|21105.92|21105.92|21106.22|21106.22|21106.22|21106.22|21105.92|21105.92|0
1649416600000|2022-04-08 11:16:40|21106.14|21106.14|21106.01|21106.01|21106.14|21106.14|21106.01|21106.01|0
1649416610000|2022-04-08 11:16:50|21106.14|21106.14|21105.99|21105.99|21106.37|21106.37|21105.99|21105.99|0
1649416620000|2022-04-08 11:17:00|21106.19|21106.19|21106.43|21106.43|21106.48|21106.48|21106.13|21106.13|0
1649416630000|2022-04-08 11:17:10|21106.16|21106.16|21105.77|21105.77|21106.18|21106.18|21105.77|21105.77|0
1649416640000|2022-04-08 11:17:20|21105.85|21105.85|21105.63|21105.63|21105.97|21105.97|21105.63|21105.63|0
1649416650000|2022-04-08 11:17:30|21105.56|21105.56|21105.19|21105.19|21105.67|21105.67|21104.84|21104.84|0
1649416660000|2022-04-08 11:17:40|21105.4|21105.4|21105.38|21105.38|21105.4|21105.4|21105.26|21105.26|0
1649416670000|2022-04-08 11:17:50|21105.23|21105.23|21105.21|21105.21|21105.36|21105.36|21105.18|21105.18|0
1649416680000|2022-04-08 11:18:00|21105.19|21105.19|21105.42|21105.42|21105.54|21105.54|21105.19|21105.19|0
1649416690000|2022-04-08 11:18:10|21105.53|21105.53|21105.55|21105.55|21105.55|21105.55|21105.45|21105.45|0
1649416700000|2022-04-08 11:18:20|21105.41|21105.41|21105.65|21105.65|21105.77|21105.77|21105.34|21105.34|0
1649416710000|2022-04-08 11:18:30|21105.68|21105.68|21105.52|21105.52|21105.68|21105.68|21105.52|21105.52|0
1649416720000|2022-04-08 11:18:40|21105.74|21105.74|21105.67|21105.67|21105.81|21105.81|21105.67|21105.67|0
1649416730000|2022-04-08 11:18:50|21105.59|21105.59|21105.59|21105.59|21105.59|21105.59|21105.57|21105.57|0
1649416740000|2022-04-08 11:19:00|21105.74|21105.74|21106.15|21106.15|21106.21|21106.21|21105.74|21105.74|0
1649416750000|2022-04-08 11:19:10|21106.21|21106.21|21106.27|21106.27|21106.27|21106.27|21106.1|21106.1|0
1649416760000|2022-04-08 11:19:20|21106.37|21106.37|21106.38|21106.38|21106.4|21106.4|21106.27|21106.27|0
1649416770000|2022-04-08 11:19:30|21106.3|21106.3|21106.43|21106.43|21106.61|21106.61|21106.3|21106.3|0
1649416780000|2022-04-08 11:19:40|21106.51|21106.51|21106.56|21106.56|21106.64|21106.64|21106.51|21106.51|0
1649416790000|2022-04-08 11:19:50|21106.66|21106.66|21107.1|21107.1|21107.1|21107.1|21106.66|21106.66|0
1649416800000|2022-04-08 11:20:00|21107.16|21107.16|21107.69|21107.69|21107.69|21107.69|21107.1|21107.1|0
1649416810000|2022-04-08 11:20:10|21108.03|21108.03|21108.48|21108.48|21108.48|21108.48|21108.03|21108.03|0
1649416820000|2022-04-08 11:20:20|21108.51|21108.51|21108.58|21108.58|21108.58|21108.58|21108.51|21108.51|0
1649416830000|2022-04-08 11:20:30|21108.61|21108.61|21108.7|21108.7|21108.7|21108.7|21108.61|21108.61|0
1649416840000|2022-04-08 11:20:40|21108.73|21108.73|21108.89|21108.89|21108.89|21108.89|21108.73|21108.73|0
1649416850000|2022-04-08 11:20:50|21108.82|21108.82|21108.68|21108.68|21108.82|21108.82|21108.61|21108.61|0
1649416860000|2022-04-08 11:21:00|21108.71|21108.71|21108.8|21108.8|21109.32|21109.32|21108.71|21108.71|0
1649416870000|2022-04-08 11:21:10|21108.86|21108.86|21109.28|21109.28|21109.38|21109.38|21108.86|21108.86|0
1649416880000|2022-04-08 11:21:20|21109.39|21109.39|21109.56|21109.56|21109.56|21109.56|21108.98|21108.98|0
1649416890000|2022-04-08 11:21:30|21109.64|21109.64|21109.62|21109.62|21109.79|21109.79|21109.6|21109.6|0
1649416900000|2022-04-08 11:21:40|21109.56|21109.56|21109.52|21109.52|21109.64|21109.64|21109.52|21109.52|0
1649416910000|2022-04-08 11:21:50|21109.65|21109.65|21109.67|21109.67|21109.69|21109.69|21109.65|21109.65|0
1649416920000|2022-04-08 11:22:00|21109.73|21109.73|21109.94|21109.94|21109.94|21109.94|21109.72|21109.72|0
1649416930000|2022-04-08 11:22:10|21109.87|21109.87|21109.71|21109.71|21109.89|21109.89|21109.71|21109.71|0
1649416940000|2022-04-08 11:22:20|21110.09|21110.09|21109.84|21109.84|21110.09|21110.09|21109.77|21109.77|0
1649416950000|2022-04-08 11:22:30|21109.89|21109.89|21109.47|21109.47|21109.9|21109.9|21109.47|21109.47|0
1649416960000|2022-04-08 11:22:40|21109.52|21109.52|21109.62|21109.62|21109.66|21109.66|21109.2|21109.2|0
1649416970000|2022-04-08 11:22:50|21109.56|21109.56|21109.54|21109.54|21109.78|21109.78|21109.54|21109.54|0
1649416980000|2022-04-08 11:23:00|21109.48|21109.48|21109.35|21109.35|21109.48|21109.48|21109.13|21109.13|0
1649416990000|2022-04-08 11:23:10|21109.42|21109.42|21108.64|21108.64|21109.42|21109.42|21108.58|21108.58|0
1649417000000|2022-04-08 11:23:20|21108.66|21108.66|21108.69|21108.69|21108.7|21108.7|21108.55|21108.55|0
1649417010000|2022-04-08 11:23:30|21108.72|21108.72|21108.91|21108.91|21108.99|21108.99|21108.67|21108.67|0
1649417020000|2022-04-08 11:23:40|21109.06|21109.06|21109.58|21109.58|21109.58|21109.58|21109.06|21109.06|0
1649417030000|2022-04-08 11:23:50|21109.56|21109.56|21109.61|21109.61|21109.71|21109.71|21109.48|21109.48|0
1649417040000|2022-04-08 11:24:00|21109.62|21109.62|21109.75|21109.75|21109.96|21109.96|21109.49|21109.49|0
1649417050000|2022-04-08 11:24:10|21109.64|21109.64|21109.41|21109.41|21109.64|21109.64|21109.41|21109.41|0
1649417060000|2022-04-08 11:24:20|21109.59|21109.59|21109.53|21109.53|21109.59|21109.59|21109.35|21109.35|0
1649417070000|2022-04-08 11:24:30|21109.57|21109.57|21109.62|21109.62|21109.62|21109.62|21109.57|21109.57|0
1649417080000|2022-04-08 11:24:40|21109.61|21109.61|21109.79|21109.79|21109.81|21109.81|21109.61|21109.61|0
1649417090000|2022-04-08 11:24:50|21109.87|21109.87|21110.33|21110.33|21110.44|21110.44|21109.87|21109.87|0
1649417100000|2022-04-08 11:25:00|21110.27|21110.27|21110.12|21110.12|21110.27|21110.27|21109.96|21109.96|0
1649417110000|2022-04-08 11:25:10|21109.99|21109.99|21110.97|21110.97|21110.97|21110.97|21109.99|21109.99|0
1649417120000|2022-04-08 11:25:20|21110.89|21110.89|21111.33|21111.33|21111.39|21111.39|21110.89|21110.89|0
1649417130000|2022-04-08 11:25:30|21111.42|21111.42|21111.49|21111.49|21111.6|21111.6|21111.31|21111.31|0
1649417140000|2022-04-08 11:25:40|21111.4|21111.4|21111.64|21111.64|21111.64|21111.64|21111.32|21111.32|0
1649417150000|2022-04-08 11:25:50|21111.81|21111.81|21112.41|21112.41|21112.41|21112.41|21111.81|21111.81|0
1649417160000|2022-04-08 11:26:00|21112.56|21112.56|21112.27|21112.27|21112.61|21112.61|21112.22|21112.22|0
1649417170000|2022-04-08 11:26:10|21112.33|21112.33|21112.33|21112.33|21112.4|21112.4|21112.11|21112.11|0
1649417180000|2022-04-08 11:26:20|21112.36|21112.36|21112.95|21112.95|21112.95|21112.95|21112.36|21112.36|0
1649417190000|2022-04-08 11:26:30|21112.94|21112.94|21113.27|21113.27|21113.27|21113.27|21112.92|21112.92|0
1649417200000|2022-04-08 11:26:40|21113.1|21113.1|21113.24|21113.24|21113.24|21113.24|21113.1|21113.1|0
1649417210000|2022-04-08 11:26:50|21113.43|21113.43|21114.79|21114.79|21114.9|21114.9|21113.43|21113.43|0
1649417220000|2022-04-08 11:27:00|21114.82|21114.82|21115.24|21115.24|21115.32|21115.32|21114.82|21114.82|0
1649417230000|2022-04-08 11:27:10|21115.33|21115.33|21116.01|21116.01|21116.01|21116.01|21115.33|21115.33|0
1649417240000|2022-04-08 11:27:20|21115.99|21115.99|21115.81|21115.81|21115.99|21115.99|21115.75|21115.75|0
1649417250000|2022-04-08 11:27:30|21115.84|21115.84|21116.1|21116.1|21116.1|21116.1|21115.84|21115.84|0
1649417260000|2022-04-08 11:27:40|21116.14|21116.14|21116.48|21116.48|21116.48|21116.48|21116.08|21116.08|0
1649417270000|2022-04-08 11:27:50|21116.53|21116.53|21115.73|21115.73|21116.6|21116.6|21115.73|21115.73|0
1649417280000|2022-04-08 11:28:00|21115.6|21115.6|21115.62|21115.62|21115.62|21115.62|21115.44|21115.44|0
1649417290000|2022-04-08 11:28:10|21115.69|21115.69|21115.51|21115.51|21115.69|21115.69|21115.51|21115.51|0
1649417300000|2022-04-08 11:28:20|21115.42|21115.42|21115.75|21115.75|21115.75|21115.75|21115.42|21115.42|0
1649417310000|2022-04-08 11:28:30|21115.83|21115.83|21115.34|21115.34|21115.83|21115.83|21115.33|21115.33|0
1649417320000|2022-04-08 11:28:40|21115.14|21115.14|21114.85|21114.85|21115.14|21115.14|21114.73|21114.73|0
1649417330000|2022-04-08 11:28:50|21114.83|21114.83|21114.55|21114.55|21114.91|21114.91|21114.5|21114.5|0
1649417340000|2022-04-08 11:29:00|21114.7|21114.7|21114.43|21114.43|21114.75|21114.75|21114.43|21114.43|0
1649417350000|2022-04-08 11:29:10|21114.38|21114.38|21114.15|21114.15|21114.45|21114.45|21114.08|21114.08|0
1649417360000|2022-04-08 11:29:20|21114.12|21114.12|21113.54|21113.54|21114.2|21114.2|21113.47|21113.47|0
1649417370000|2022-04-08 11:29:30|21113.75|21113.75|21112.86|21112.86|21113.75|21113.75|21112.86|21112.86|0
1649417380000|2022-04-08 11:29:40|21112.9|21112.9|21112.6|21112.6|21112.9|21112.9|21112.59|21112.59|0
1649417390000|2022-04-08 11:29:50|21112.54|21112.54|21112.2|21112.2|21112.54|21112.54|21112.2|21112.2|0
1649417400000|2022-04-08 11:30:00|21112.3|21112.3|21112.73|21112.73|21112.73|21112.73|21112.3|21112.3|0
1649417410000|2022-04-08 11:30:10|21112.68|21112.68|21112.6|21112.6|21112.75|21112.75|21112.12|21112.12|0
1649417420000|2022-04-08 11:30:20|21112.67|21112.67|21112.86|21112.86|21112.95|21112.95|21112.59|21112.59|0
1649417430000|2022-04-08 11:30:30|21112.79|21112.79|21112.13|21112.13|21112.96|21112.96|21112.13|21112.13|0
1649417440000|2022-04-08 11:30:40|21112.1|21112.1|21112.38|21112.38|21112.38|21112.38|21111.95|21111.95|0
1649417450000|2022-04-08 11:30:50|21112.67|21112.67|21112.46|21112.46|21112.67|21112.67|21112.04|21112.04|0
1649417460000|2022-04-08 11:31:00|21112.41|21112.41|21112.28|21112.28|21112.59|21112.59|21112.28|21112.28|0
1649417470000|2022-04-08 11:31:10|21112.31|21112.31|21111.95|21111.95|21112.69|21112.69|21111.95|21111.95|0
1649417480000|2022-04-08 11:31:20|21111.87|21111.87|21111.62|21111.62|21111.87|21111.87|21111.62|21111.62|0
1649417490000|2022-04-08 11:31:30|21111.54|21111.54|21111.49|21111.49|21111.54|21111.54|21111.25|21111.25|0
1649417500000|2022-04-08 11:31:40|21111.43|21111.43|21111.91|21111.91|21111.91|21111.91|21111.43|21111.43|0
1649417510000|2022-04-08 11:31:50|21111.85|21111.85|21112.03|21112.03|21112.05|21112.05|21111.85|21111.85|0
1649417520000|2022-04-08 11:32:00|21112.02|21112.02|21112|21112|21112.02|21112.02|21111.96|21111.96|0
1649417530000|2022-04-08 11:32:10|21112.21|21112.21|21112.63|21112.63|21112.63|21112.63|21112.01|21112.01|0
1649417540000|2022-04-08 11:32:20|21112.77|21112.77|21113.37|21113.37|21113.37|21113.37|21112.77|21112.77|0
1649417550000|2022-04-08 11:32:30|21113.32|21113.32|21112.99|21112.99|21113.45|21113.45|21112.99|21112.99|0
1649417560000|2022-04-08 11:32:40|21113.08|21113.08|21113.24|21113.24|21113.24|21113.24|21113|21113|0
1649417570000|2022-04-08 11:32:50|21113.27|21113.27|21113.39|21113.39|21113.39|21113.39|21113.24|21113.24|0
1649417580000|2022-04-08 11:33:00|21113.34|21113.34|21113.46|21113.46|21113.64|21113.64|21113.34|21113.34|0
1649417590000|2022-04-08 11:33:10|21113.33|21113.33|21113.35|21113.35|21113.4|21113.4|21113.26|21113.26|0
1649417600000|2022-04-08 11:33:20|21113.31|21113.31|21113.48|21113.48|21113.67|21113.67|21113.31|21113.31|0
1649417610000|2022-04-08 11:33:30|21113.51|21113.51|21113.86|21113.86|21113.86|21113.86|21113.51|21113.51|0
1649417620000|2022-04-08 11:33:40|21114.03|21114.03|21113.8|21113.8|21114.03|21114.03|21113.44|21113.44|0
1649417630000|2022-04-08 11:33:50|21113.72|21113.72|21113.48|21113.48|21113.91|21113.91|21113.48|21113.48|0
1649417640000|2022-04-08 11:34:00|21113.39|21113.39|21113.49|21113.49|21113.49|21113.49|21113.35|21113.35|0
1649417650000|2022-04-08 11:34:10|21113.31|21113.31|21113.38|21113.38|21113.38|21113.38|21113.1|21113.1|0
1649417660000|2022-04-08 11:34:20|21113.25|21113.25|21113.25|21113.25|21113.39|21113.39|21113.25|21113.25|0
1649417670000|2022-04-08 11:34:30|21113.03|21113.03|21112.78|21112.78|21113.03|21113.03|21112.71|21112.71|0
1649417680000|2022-04-08 11:34:40|21112.85|21112.85|21113.15|21113.15|21113.15|21113.15|21112.85|21112.85|0
1649417690000|2022-04-08 11:34:50|21113.34|21113.34|21113.31|21113.31|21113.41|21113.41|21113.24|21113.24|0
1649417700000|2022-04-08 11:35:00|21113.32|21113.32|21113.19|21113.19|21113.32|21113.32|21112.97|21112.97|0
1649417710000|2022-04-08 11:35:10|21113.14|21113.14|21114.6|21114.6|21114.87|21114.87|21113.14|21113.14|0
1649417720000|2022-04-08 11:35:20|21114.64|21114.64|21115.36|21115.36|21115.36|21115.36|21114.44|21114.44|0
1649417730000|2022-04-08 11:35:30|21115.35|21115.35|21115.42|21115.42|21115.42|21115.42|21115.14|21115.14|0
1649417740000|2022-04-08 11:35:40|21115.49|21115.49|21116.16|21116.16|21116.21|21116.21|21115.49|21115.49|0
1649417750000|2022-04-08 11:35:50|21116.13|21116.13|21116.13|21116.13|21116.3|21116.3|21116.03|21116.03|0
1649417760000|2022-04-08 11:36:00|21116.17|21116.17|21116.53|21116.53|21116.53|21116.53|21116.17|21116.17|0
1649417770000|2022-04-08 11:36:10|21116.65|21116.65|21116.5|21116.5|21116.65|21116.65|21116.41|21116.41|0
1649417780000|2022-04-08 11:36:20|21116.62|21116.62|21117.1|21117.1|21117.16|21117.16|21116.58|21116.58|0
1649417790000|2022-04-08 11:36:30|21117.33|21117.33|21117.14|21117.14|21117.33|21117.33|21117.14|21117.14|0
1649417800000|2022-04-08 11:36:40|21117.09|21117.09|21117.19|21117.19|21117.35|21117.35|21116.95|21116.95|0
1649417810000|2022-04-08 11:36:50|21117.07|21117.07|21117.12|21117.12|21117.12|21117.12|21116.87|21116.87|0
1649417820000|2022-04-08 11:37:00|21117.15|21117.15|21117.13|21117.13|21117.21|21117.21|21117.03|21117.03|0
1649417830000|2022-04-08 11:37:10|21117.17|21117.17|21117.27|21117.27|21117.32|21117.32|21117.1|21117.1|0
1649417840000|2022-04-08 11:37:20|21117.33|21117.33|21117.47|21117.47|21117.55|21117.55|21117.27|21117.27|0
1649417850000|2022-04-08 11:37:30|21117.53|21117.53|21117.61|21117.61|21117.8|21117.8|21117.53|21117.53|0
1649417860000|2022-04-08 11:37:40|21117.56|21117.56|21117.3|21117.3|21117.66|21117.66|21117.2|21117.2|0
1649417870000|2022-04-08 11:37:50|21117.38|21117.38|21117.32|21117.32|21117.45|21117.45|21117.22|21117.22|0
1649417880000|2022-04-08 11:38:00|21117.35|21117.35|21117.29|21117.29|21117.46|21117.46|21117.29|21117.29|0
1649417890000|2022-04-08 11:38:10|21117.31|21117.31|21117.61|21117.61|21117.7|21117.7|21117.12|21117.12|0
1649417900000|2022-04-08 11:38:20|21117.5|21117.5|21116.69|21116.69|21117.5|21117.5|21116.66|21116.66|0
1649417910000|2022-04-08 11:38:30|21116.65|21116.65|21116.78|21116.78|21116.83|21116.83|21116.46|21116.46|0
1649417920000|2022-04-08 11:38:40|21116.75|21116.75|21117.36|21117.36|21117.36|21117.36|21116.75|21116.75|0
1649417930000|2022-04-08 11:38:50|21117.42|21117.42|21117.3|21117.3|21117.42|21117.42|21117.3|21117.3|0
1649417940000|2022-04-08 11:39:00|21117.23|21117.23|21116.9|21116.9|21117.23|21117.23|21116.81|21116.81|0
1649417950000|2022-04-08 11:39:10|21116.83|21116.83|21116.62|21116.62|21116.98|21116.98|21116.62|21116.62|0
1649417960000|2022-04-08 11:39:20|21116.68|21116.68|21116.75|21116.75|21116.84|21116.84|21116.68|21116.68|0
1649417970000|2022-04-08 11:39:30|21116.67|21116.67|21116.6|21116.6|21116.67|21116.67|21116.6|21116.6|0
1649417980000|2022-04-08 11:39:40|21116.85|21116.85|21116.85|21116.85|21117.04|21117.04|21116.85|21116.85|0
1649417990000|2022-04-08 11:39:50|21116.66|21116.66|21116.77|21116.77|21116.77|21116.77|21116.66|21116.66|0
1649418000000|2022-04-08 11:40:00|21116.56|21116.56|21116.37|21116.37|21116.67|21116.67|21116.32|21116.32|0
1649418010000|2022-04-08 11:40:10|21116.33|21116.33|21116.56|21116.56|21116.56|21116.56|21116.33|21116.33|0
1649418020000|2022-04-08 11:40:20|21116.51|21116.51|21116.4|21116.4|21116.68|21116.68|21116.4|21116.4|0
1649418030000|2022-04-08 11:40:30|21116.76|21116.76|21117.08|21117.08|21117.08|21117.08|21116.76|21116.76|0
1649418040000|2022-04-08 11:40:40|21117.43|21117.43|21116.97|21116.97|21117.62|21117.62|21116.97|21116.97|0
1649418050000|2022-04-08 11:40:50|21117.13|21117.13|21117.01|21117.01|21117.13|21117.13|21117.01|21117.01|0
1649418060000|2022-04-08 11:41:00|21116.96|21116.96|21117.24|21117.24|21117.29|21117.29|21116.96|21116.96|0
1649418070000|2022-04-08 11:41:10|21117.06|21117.06|21116.61|21116.61|21117.16|21117.16|21116.61|21116.61|0
1649418080000|2022-04-08 11:41:20|21116.47|21116.47|21117.35|21117.35|21117.4|21117.4|21116.47|21116.47|0
1649418090000|2022-04-08 11:41:30|21117.13|21117.13|21117.35|21117.35|21117.55|21117.55|21117.13|21117.13|0
1649418100000|2022-04-08 11:41:40|21117.26|21117.26|21116.79|21116.79|21117.38|21117.38|21116.56|21116.56|0
1649418110000|2022-04-08 11:41:50|21116.53|21116.53|21116.81|21116.81|21116.81|21116.81|21116.53|21116.53|0
1649418120000|2022-04-08 11:42:00|21116.86|21116.86|21117.67|21117.67|21117.67|21117.67|21116.78|21116.78|0
1649418130000|2022-04-08 11:42:10|21117.75|21117.75|21117.52|21117.52|21117.86|21117.86|21117.52|21117.52|0
1649418140000|2022-04-08 11:42:20|21117.61|21117.61|21117.49|21117.49|21117.93|21117.93|21117.49|21117.49|0
1649418150000|2022-04-08 11:42:30|21117.53|21117.53|21117.65|21117.65|21117.69|21117.69|21117.53|21117.53|0
1649418160000|2022-04-08 11:42:40|21117.92|21117.92|21117.97|21117.97|21118.19|21118.19|21117.92|21117.92|0
1649418170000|2022-04-08 11:42:50|21118.02|21118.02|21117.71|21117.71|21118.1|21118.1|21117.71|21117.71|0
1649418180000|2022-04-08 11:43:00|21117.76|21117.76|21117.67|21117.67|21117.94|21117.94|21117.67|21117.67|0
1649418190000|2022-04-08 11:43:10|21117.72|21117.72|21117.64|21117.64|21117.78|21117.78|21117.63|21117.63|0
1649418200000|2022-04-08 11:43:20|21117.69|21117.69|21118.22|21118.22|21118.22|21118.22|21117.69|21117.69|0
1649418210000|2022-04-08 11:43:30|21118.16|21118.16|21118.36|21118.36|21118.36|21118.36|21118.16|21118.16|0
1649418220000|2022-04-08 11:43:40|21118.11|21118.11|21117.33|21117.33|21118.11|21118.11|21117.33|21117.33|0
1649418230000|2022-04-08 11:43:50|21117.26|21117.26|21117.49|21117.49|21117.49|21117.49|21117.07|21117.07|0
1649418240000|2022-04-08 11:44:00|21117.84|21117.84|21117.82|21117.82|21117.96|21117.96|21117.74|21117.74|0
1649418250000|2022-04-08 11:44:10|21117.75|21117.75|21117.52|21117.52|21117.75|21117.75|21117.52|21117.52|0
1649418260000|2022-04-08 11:44:20|21117.5|21117.5|21117.92|21117.92|21117.92|21117.92|21117.5|21117.5|0
1649418270000|2022-04-08 11:44:30|21117.79|21117.79|21117.39|21117.39|21117.79|21117.79|21117.35|21117.35|0
1649418280000|2022-04-08 11:44:40|21117.28|21117.28|21117.53|21117.53|21117.58|21117.58|21117.28|21117.28|0
1649418290000|2022-04-08 11:44:50|21117.42|21117.42|21117.51|21117.51|21117.63|21117.63|21117.42|21117.42|0
1649418300000|2022-04-08 11:45:00|21117.43|21117.43|21117.06|21117.06|21117.45|21117.45|21117.04|21117.04|0
1649418310000|2022-04-08 11:45:10|21116.98|21116.98|21117.1|21117.1|21117.1|21117.1|21116.78|21116.78|0
1649418320000|2022-04-08 11:45:20|21117.15|21117.15|21117.61|21117.61|21117.61|21117.61|21117.1|21117.1|0
1649418330000|2022-04-08 11:45:30|21117.59|21117.59|21117.59|21117.59|21117.59|21117.59|21117.59|21117.59|0
1649418340000|2022-04-08 11:45:40|21117.57|21117.57|21117.11|21117.11|21117.57|21117.57|21117.11|21117.11|0
1649418350000|2022-04-08 11:45:50|21116.95|21116.95|21116.57|21116.57|21116.95|21116.95|21116.57|21116.57|0
1649418360000|2022-04-08 11:46:00|21116.62|21116.62|21116.48|21116.48|21116.66|21116.66|21116.39|21116.39|0
1649418370000|2022-04-08 11:46:10|21116.4|21116.4|21116.88|21116.88|21117|21117|21116.4|21116.4|0
1649418380000|2022-04-08 11:46:20|21116.75|21116.75|21117.13|21117.13|21117.21|21117.21|21116.41|21116.41|0
1649418390000|2022-04-08 11:46:30|21116.9|21116.9|21116.8|21116.8|21116.9|21116.9|21116.5|21116.5|0
1649418400000|2022-04-08 11:46:40|21116.74|21116.74|21116.55|21116.55|21116.78|21116.78|21116.52|21116.52|0
1649418410000|2022-04-08 11:46:50|21116.61|21116.61|21115.76|21115.76|21116.61|21116.61|21115.76|21115.76|0
1649418420000|2022-04-08 11:47:00|21115.7|21115.7|21115.21|21115.21|21115.8|21115.8|21115.12|21115.12|0
1649418430000|2022-04-08 11:47:10|21115.26|21115.26|21115.47|21115.47|21115.47|21115.47|21115.21|21115.21|0
1649418440000|2022-04-08 11:47:20|21115.51|21115.51|21116.13|21116.13|21116.13|21116.13|21115.51|21115.51|0
1649418450000|2022-04-08 11:47:30|21116.09|21116.09|21115.86|21115.86|21116.09|21116.09|21115.86|21115.86|0
1649418460000|2022-04-08 11:47:40|21115.9|21115.9|21116.2|21116.2|21116.2|21116.2|21115.66|21115.66|0
1649418470000|2022-04-08 11:47:50|21116.14|21116.14|21116.11|21116.11|21116.17|21116.17|21116.05|21116.05|0
1649418480000|2022-04-08 11:48:00|21116.05|21116.05|21116.05|21116.05|21116.05|21116.05|21116.05|21116.05|0
1649418490000|2022-04-08 11:48:10|21116.31|21116.31|21116.42|21116.42|21116.46|21116.46|21116.14|21116.14|0
1649418500000|2022-04-08 11:48:20|21116.49|21116.49|21116.53|21116.53|21116.64|21116.64|21116.49|21116.49|0
1649418520000|2022-04-08 11:48:40|21116.4|21116.4|21116.4|21116.4|21116.47|21116.47|21116.37|21116.37|0
1649418530000|2022-04-08 11:48:50|21116.22|21116.22|21116.13|21116.13|21116.31|21116.31|21116.13|21116.13|0
1649418540000|2022-04-08 11:49:00|21116.06|21116.06|21115.53|21115.53|21116.06|21116.06|21115.53|21115.53|0
1649418550000|2022-04-08 11:49:10|21115.61|21115.61|21115|21115|21115.61|21115.61|21114.97|21114.97|0
1649418560000|2022-04-08 11:49:20|21115.15|21115.15|21115.3|21115.3|21115.3|21115.3|21115.07|21115.07|0
1649418570000|2022-04-08 11:49:30|21115.25|21115.25|21114.84|21114.84|21115.37|21115.37|21114.84|21114.84|0
1649418580000|2022-04-08 11:49:40|21114.9|21114.9|21115.22|21115.22|21115.22|21115.22|21114.74|21114.74|0
1649418590000|2022-04-08 11:49:50|21115.23|21115.23|21115.08|21115.08|21115.23|21115.23|21114.95|21114.95|0
1649418600000|2022-04-08 11:50:00|21114.75|21114.75|21114.28|21114.28|21114.91|21114.91|21114.27|21114.27|0
1649418610000|2022-04-08 11:50:10|21114.34|21114.34|21113.98|21113.98|21114.51|21114.51|21113.9|21113.9|0
1649418620000|2022-04-08 11:50:20|21113.87|21113.87|21113.74|21113.74|21114.07|21114.07|21113.74|21113.74|0
1649418630000|2022-04-08 11:50:30|21113.8|21113.8|21113.57|21113.57|21113.8|21113.8|21113.57|21113.57|0
1649418640000|2022-04-08 11:50:40|21113.63|21113.63|21113.52|21113.52|21113.63|21113.63|21113.49|21113.49|0
1649418650000|2022-04-08 11:50:50|21113.45|21113.45|21113.25|21113.25|21113.45|21113.45|21113.01|21113.01|0
1649418660000|2022-04-08 11:51:00|21113.43|21113.43|21113.17|21113.17|21113.7|21113.7|21113.17|21113.17|0
1649418670000|2022-04-08 11:51:10|21113.21|21113.21|21113.04|21113.04|21113.21|21113.21|21113|21113|0
1649418680000|2022-04-08 11:51:20|21113|21113|21107.71|21107.71|21113|21113|21107.71|21107.71|0
1649418690000|2022-04-08 11:51:30|21107.52|21107.52|21107.55|21107.55|21107.59|21107.59|21107.29|21107.29|0
1649418700000|2022-04-08 11:51:40|21107.52|21107.52|21107.33|21107.33|21107.52|21107.52|21107.05|21107.05|0
1649418710000|2022-04-08 11:51:50|21107.36|21107.36|21107.27|21107.27|21107.55|21107.55|21107.07|21107.07|0
1649418720000|2022-04-08 11:52:00|21107.36|21107.36|21107.38|21107.38|21107.45|21107.45|21107.18|21107.18|0
1649418730000|2022-04-08 11:52:10|21107.29|21107.29|21107.76|21107.76|21107.89|21107.89|21107.2|21107.2|0
1649418740000|2022-04-08 11:52:20|21107.63|21107.63|21107.35|21107.35|21107.89|21107.89|21107.35|21107.35|0
1649418750000|2022-04-08 11:52:30|21107.42|21107.42|21107.62|21107.62|21107.84|21107.84|21107.42|21107.42|0
1649418760000|2022-04-08 11:52:40|21107.58|21107.58|21107.38|21107.38|21107.67|21107.67|21107.38|21107.38|0
1649418770000|2022-04-08 11:52:50|21107.41|21107.41|21107.48|21107.48|21107.62|21107.62|21107.37|21107.37|0
1649418780000|2022-04-08 11:53:00|21107.59|21107.59|21108.05|21108.05|21108.14|21108.14|21107.59|21107.59|0
1649418790000|2022-04-08 11:53:10|21108.07|21108.07|21108.01|21108.01|21108.07|21108.07|21107.91|21107.91|0
1649418800000|2022-04-08 11:53:20|21108.9|21108.9|21108.52|21108.52|21108.9|21108.9|21108.14|21108.14|0
1649418810000|2022-04-08 11:53:30|21108.4|21108.4|21108.26|21108.26|21108.46|21108.46|21108.26|21108.26|0
1649418820000|2022-04-08 11:53:40|21108.35|21108.35|21108.7|21108.7|21108.7|21108.7|21108.32|21108.32|0
1649418830000|2022-04-08 11:53:50|21108.77|21108.77|21108.75|21108.75|21108.96|21108.96|21108.7|21108.7|0
1649418840000|2022-04-08 11:54:00|21108.8|21108.8|21109.18|21109.18|21109.32|21109.32|21108.8|21108.8|0
1649418850000|2022-04-08 11:54:10|21109.04|21109.04|21109.6|21109.6|21109.6|21109.6|21109.04|21109.04|0
1649418860000|2022-04-08 11:54:20|21109.64|21109.64|21109.85|21109.85|21110.01|21110.01|21109.53|21109.53|0
1649418870000|2022-04-08 11:54:30|21109.98|21109.98|21110.1|21110.1|21110.1|21110.1|21109.98|21109.98|0
1649418880000|2022-04-08 11:54:40|21110.13|21110.13|21110.16|21110.16|21110.21|21110.21|21110.1|21110.1|0
1649418890000|2022-04-08 11:54:50|21110.11|21110.11|21110.19|21110.19|21110.19|21110.19|21110.11|21110.11|0
1649418900000|2022-04-08 11:55:00|21110.14|21110.14|21109.81|21109.81|21110.17|21110.17|21109.81|21109.81|0
1649418910000|2022-04-08 11:55:10|21109.75|21109.75|21109.64|21109.64|21109.86|21109.86|21109.45|21109.45|0
1649418920000|2022-04-08 11:55:20|21109.55|21109.55|21109.54|21109.54|21109.69|21109.69|21109.41|21109.41|0
1649418930000|2022-04-08 11:55:30|21109.49|21109.49|21109.18|21109.18|21109.49|21109.49|21109.1|21109.1|0
1649418940000|2022-04-08 11:55:40|21109.09|21109.09|21109.14|21109.14|21109.14|21109.14|21109|21109|0
1649418950000|2022-04-08 11:55:50|21109.26|21109.26|21109.14|21109.14|21109.31|21109.31|21108.93|21108.93|0
1649418960000|2022-04-08 11:56:00|21108.8|21108.8|21109.03|21109.03|21109.03|21109.03|21108.8|21108.8|0
1649418970000|2022-04-08 11:56:10|21109.07|21109.07|21109.11|21109.11|21109.31|21109.31|21108.98|21108.98|0
1649418980000|2022-04-08 11:56:20|21109.19|21109.19|21109|21109|21109.19|21109.19|21108.97|21108.97|0
1649418990000|2022-04-08 11:56:30|21108.9|21108.9|21107.98|21107.98|21108.9|21108.9|21107.98|21107.98|0
1649419000000|2022-04-08 11:56:40|21108.04|21108.04|21107.58|21107.58|21108.04|21108.04|21107.58|21107.58|0
1649419010000|2022-04-08 11:56:50|21107.53|21107.53|21106.69|21106.69|21107.53|21107.53|21106.69|21106.69|0
1649419020000|2022-04-08 11:57:00|21106.63|21106.63|21106.38|21106.38|21106.66|21106.66|21106.04|21106.04|0
1649419030000|2022-04-08 11:57:10|21106.51|21106.51|21106.7|21106.7|21106.7|21106.7|21106.22|21106.22|0
1649419040000|2022-04-08 11:57:20|21106.51|21106.51|21106.6|21106.6|21106.71|21106.71|21106.39|21106.39|0
1649419050000|2022-04-08 11:57:30|21106.66|21106.66|21106.39|21106.39|21106.66|21106.66|21106.21|21106.21|0
1649419060000|2022-04-08 11:57:40|21106.29|21106.29|21106.29|21106.29|21106.29|21106.29|21106.29|21106.29|0
1649419070000|2022-04-08 11:57:50|21106.18|21106.18|21105.51|21105.51|21106.26|21106.26|21105.51|21105.51|0
1649419080000|2022-04-08 11:58:00|21105.62|21105.62|21105.47|21105.47|21105.72|21105.72|21105.47|21105.47|0
1649419090000|2022-04-08 11:58:10|21105.51|21105.51|21105.64|21105.64|21105.64|21105.64|21105.34|21105.34|0
1649419100000|2022-04-08 11:58:20|21105.9|21105.9|21105.9|21105.9|21105.97|21105.97|21105.9|21105.9|0
1649419110000|2022-04-08 11:58:30|21105.98|21105.98|21105.56|21105.56|21106.16|21106.16|21105.56|21105.56|0
1649419120000|2022-04-08 11:58:40|21105.6|21105.6|21104.79|21104.79|21105.6|21105.6|21104.79|21104.79|0
1649419130000|2022-04-08 11:58:50|21104.87|21104.87|21105.11|21105.11|21105.17|21105.17|21104.87|21104.87|0
1649419140000|2022-04-08 11:59:00|21105.07|21105.07|21104.86|21104.86|21105.57|21105.57|21104.86|21104.86|0
1649419150000|2022-04-08 11:59:10|21104.79|21104.79|21103.07|21103.07|21104.79|21104.79|21103.07|21103.07|0
1649419160000|2022-04-08 11:59:20|21103|21103|21102.95|21102.95|21103.02|21103.02|21102.8|21102.8|0
1649419170000|2022-04-08 11:59:30|21102.9|21102.9|21101.79|21101.79|21102.9|21102.9|21101.79|21101.79|0
1649419180000|2022-04-08 11:59:40|21101.74|21101.74|21101.13|21101.13|21101.8|21101.8|21101.11|21101.11|0
1649419190000|2022-04-08 11:59:50|21101.16|21101.16|21101.17|21101.17|21101.17|21101.17|21100.78|21100.78|0
1649419200000|2022-04-08 12:00:00|21100.92|21100.92|21101.71|21101.71|21101.71|21101.71|21100.72|21100.72|0
1649419210000|2022-04-08 12:00:10|21101.66|21101.66|21101.07|21101.07|21101.66|21101.66|21101.07|21101.07|0
1649419220000|2022-04-08 12:00:20|21101.22|21101.22|21101.01|21101.01|21101.22|21101.22|21101.01|21101.01|0
1649419230000|2022-04-08 12:00:30|21101.06|21101.06|21101.04|21101.04|21101.13|21101.13|21100.95|21100.95|0
1649419240000|2022-04-08 12:00:40|21100.78|21100.78|21100.67|21100.67|21100.78|21100.78|21100.65|21100.65|0
1649419250000|2022-04-08 12:00:50|21100.57|21100.57|21101.24|21101.24|21101.24|21101.24|21100.57|21100.57|0
1649419260000|2022-04-08 12:01:00|21101.3|21101.3|21101.26|21101.26|21101.61|21101.61|21101.24|21101.24|0
1649419270000|2022-04-08 12:01:10|21101.18|21101.18|21100.69|21100.69|21101.28|21101.28|21100.69|21100.69|0
1649419280000|2022-04-08 12:01:20|21100.61|21100.61|21100.64|21100.64|21100.64|21100.64|21100.61|21100.61|0
1649419290000|2022-04-08 12:01:30|21100.55|21100.55|21100.64|21100.64|21100.78|21100.78|21100.55|21100.55|0
1649419300000|2022-04-08 12:01:40|21100.58|21100.58|21100.82|21100.82|21100.89|21100.89|21100.58|21100.58|0
1649419310000|2022-04-08 12:01:50|21100.77|21100.77|21100.42|21100.42|21100.77|21100.77|21100.42|21100.42|0
1649419320000|2022-04-08 12:02:00|21100.48|21100.48|21101.49|21101.49|21101.54|21101.54|21100.48|21100.48|0
1649419330000|2022-04-08 12:02:10|21101.53|21101.53|21101.4|21101.4|21101.53|21101.53|21101.18|21101.18|0
1649419340000|2022-04-08 12:02:20|21101.25|21101.25|21101.73|21101.73|21101.73|21101.73|21101.25|21101.25|0
1649419350000|2022-04-08 12:02:30|21101.98|21101.98|21102.17|21102.17|21102.35|21102.35|21101.98|21101.98|0
1649419360000|2022-04-08 12:02:40|21102.01|21102.01|21102.2|21102.2|21102.2|21102.2|21101.8|21101.8|0
1649419370000|2022-04-08 12:02:50|21102.17|21102.17|21101.97|21101.97|21102.28|21102.28|21101.92|21101.92|0
1649419380000|2022-04-08 12:03:00|21101.91|21101.91|21102.1|21102.1|21102.16|21102.16|21101.79|21101.79|0
1649419390000|2022-04-08 12:03:10|21102.21|21102.21|21102.45|21102.45|21102.45|21102.45|21102.21|21102.21|0
1649419400000|2022-04-08 12:03:20|21102.5|21102.5|21102.62|21102.62|21102.69|21102.69|21102.5|21102.5|0
1649419410000|2022-04-08 12:03:30|21102.69|21102.69|21103.25|21103.25|21103.25|21103.25|21102.69|21102.69|0
1649419420000|2022-04-08 12:03:40|21103.4|21103.4|21103.58|21103.58|21103.62|21103.62|21103.37|21103.37|0
1649419430000|2022-04-08 12:03:50|21103.8|21103.8|21103.89|21103.89|21104.06|21104.06|21103.8|21103.8|0
1649419440000|2022-04-08 12:04:00|21103.93|21103.93|21104.1|21104.1|21104.19|21104.19|21103.79|21103.79|0
1649419450000|2022-04-08 12:04:10|21104.14|21104.14|21104.15|21104.15|21104.37|21104.37|21104.14|21104.14|0
1649419460000|2022-04-08 12:04:20|21104.22|21104.22|21104.16|21104.16|21104.25|21104.25|21104.11|21104.11|0
1649419470000|2022-04-08 12:04:30|21104.19|21104.19|21103.95|21103.95|21104.19|21104.19|21103.93|21103.93|0
1649419480000|2022-04-08 12:04:40|21103.89|21103.89|21104.02|21104.02|21104.1|21104.1|21103.89|21103.89|0
1649419490000|2022-04-08 12:04:50|21104.08|21104.08|21104.08|21104.08|21104.08|21104.08|21104.08|21104.08|0
1649419500000|2022-04-08 12:05:00|21104.05|21104.05|21103.84|21103.84|21104.24|21104.24|21103.84|21103.84|0
1649419510000|2022-04-08 12:05:10|21103.77|21103.77|21103.49|21103.49|21103.77|21103.77|21103.49|21103.49|0
1649419520000|2022-04-08 12:05:20|21103.31|21103.31|21103.28|21103.28|21103.43|21103.43|21103.28|21103.28|0
1649419530000|2022-04-08 12:05:30|21103.39|21103.39|21103.76|21103.76|21103.79|21103.79|21103.39|21103.39|0
1649419540000|2022-04-08 12:05:40|21103.78|21103.78|21103.26|21103.26|21103.78|21103.78|21103.26|21103.26|0
1649419550000|2022-04-08 12:05:50|21103.18|21103.18|21103.18|21103.18|21103.23|21103.23|21103.18|21103.18|0
1649419560000|2022-04-08 12:06:00|21103.26|21103.26|21103.41|21103.41|21103.71|21103.71|21103.19|21103.19|0
1649419570000|2022-04-08 12:06:10|21103.54|21103.54|21103.42|21103.42|21103.67|21103.67|21103.42|21103.42|0
1649419580000|2022-04-08 12:06:20|21103.3|21103.3|21103.71|21103.71|21103.73|21103.73|21103.3|21103.3|0
1649419590000|2022-04-08 12:06:30|21103.74|21103.74|21103.93|21103.93|21103.93|21103.93|21103.66|21103.66|0
1649419600000|2022-04-08 12:06:40|21103.79|21103.79|21104.22|21104.22|21104.22|21104.22|21103.79|21103.79|0
1649419610000|2022-04-08 12:06:50|21104.24|21104.24|21104.34|21104.34|21104.34|21104.34|21104.24|21104.24|0
1649419620000|2022-04-08 12:07:00|21104.28|21104.28|21103.56|21103.56|21104.28|21104.28|21103.41|21103.41|0
1649419630000|2022-04-08 12:07:10|21103.37|21103.37|21103.37|21103.37|21103.37|21103.37|21103.37|21103.37|0
1649419640000|2022-04-08 12:07:20|21103.24|21103.24|21103.19|21103.19|21103.28|21103.28|21103.02|21103.02|0
1649419650000|2022-04-08 12:07:30|21103.02|21103.02|21102.84|21102.84|21103.08|21103.08|21102.84|21102.84|0
1649419660000|2022-04-08 12:07:40|21102.79|21102.79|21102.81|21102.81|21102.84|21102.84|21102.71|21102.71|0
1649419670000|2022-04-08 12:07:50|21102.92|21102.92|21103.06|21103.06|21103.32|21103.32|21102.89|21102.89|0
1649419680000|2022-04-08 12:08:00|21102.96|21102.96|21102.16|21102.16|21102.96|21102.96|21102.03|21102.03|0
1649419690000|2022-04-08 12:08:10|21102.22|21102.22|21102.45|21102.45|21102.45|21102.45|21102.15|21102.15|0
1649419700000|2022-04-08 12:08:20|21102.35|21102.35|21102.29|21102.29|21102.37|21102.37|21102|21102|0
1649419710000|2022-04-08 12:08:30|21102.2|21102.2|21102.01|21102.01|21102.2|21102.2|21101.76|21101.76|0
1649419720000|2022-04-08 12:08:40|21102.07|21102.07|21102.02|21102.02|21102.18|21102.18|21102.02|21102.02|0
1649419730000|2022-04-08 12:08:50|21102.08|21102.08|21101.83|21101.83|21102.08|21102.08|21101.8|21101.8|0
1649419740000|2022-04-08 12:09:00|21101.86|21101.86|21102|21102|21102|21102|21101.74|21101.74|0
1649419750000|2022-04-08 12:09:10|21102.02|21102.02|21102.37|21102.37|21102.37|21102.37|21101.95|21101.95|0
1649419760000|2022-04-08 12:09:20|21102.27|21102.27|21102.71|21102.71|21102.93|21102.93|21102.18|21102.18|0
1649419770000|2022-04-08 12:09:30|21102.75|21102.75|21103.03|21103.03|21103.03|21103.03|21102.7|21102.7|0
1649419780000|2022-04-08 12:09:40|21102.98|21102.98|21102.82|21102.82|21103.04|21103.04|21102.58|21102.58|0
1649419790000|2022-04-08 12:09:50|21102.73|21102.73|21102.55|21102.55|21102.73|21102.73|21102.37|21102.37|0
1649419800000|2022-04-08 12:10:00|21102.62|21102.62|21102.85|21102.85|21102.85|21102.85|21102.52|21102.52|0
1649419810000|2022-04-08 12:10:10|21102.93|21102.93|21103.13|21103.13|21103.13|21103.13|21102.82|21102.82|0
1649419820000|2022-04-08 12:10:20|21103.06|21103.06|21102.95|21102.95|21103.06|21103.06|21102.83|21102.83|0
1649419830000|2022-04-08 12:10:30|21102.88|21102.88|21102.89|21102.89|21102.99|21102.99|21102.88|21102.88|0
1649419840000|2022-04-08 12:10:40|21102.77|21102.77|21102.37|21102.37|21102.84|21102.84|21102.37|21102.37|0
1649419850000|2022-04-08 12:10:50|21102.3|21102.3|21102.21|21102.21|21102.43|21102.43|21102.12|21102.12|0
1649419860000|2022-04-08 12:11:00|21102.24|21102.24|21102.5|21102.5|21102.53|21102.53|21102.19|21102.19|0
1649419870000|2022-04-08 12:11:10|21102.57|21102.57|21103.28|21103.28|21103.28|21103.28|21102.57|21102.57|0
1649419880000|2022-04-08 12:11:20|21103.34|21103.34|21102.97|21102.97|21103.4|21103.4|21102.93|21102.93|0
1649419890000|2022-04-08 12:11:30|21102.93|21102.93|21103.38|21103.38|21103.38|21103.38|21102.93|21102.93|0
1649419900000|2022-04-08 12:11:40|21103.42|21103.42|21103.41|21103.41|21103.42|21103.42|21103.13|21103.13|0
1649419910000|2022-04-08 12:11:50|21103.34|21103.34|21103.86|21103.86|21103.86|21103.86|21103.33|21103.33|0
1649419920000|2022-04-08 12:12:00|21103.83|21103.83|21103.75|21103.75|21103.83|21103.83|21103.75|21103.75|0
1649419930000|2022-04-08 12:12:10|21103.7|21103.7|21103.66|21103.66|21103.71|21103.71|21103.57|21103.57|0
1649419940000|2022-04-08 12:12:20|21103.73|21103.73|21103.55|21103.55|21103.73|21103.73|21103.55|21103.55|0
1649419950000|2022-04-08 12:12:30|21103.86|21103.86|21103.82|21103.82|21104.56|21104.56|21103.55|21103.55|0
1649419960000|2022-04-08 12:12:40|21103.75|21103.75|21103.82|21103.82|21103.94|21103.94|21103.75|21103.75|0
1649419970000|2022-04-08 12:12:50|21103.9|21103.9|21104.19|21104.19|21104.19|21104.19|21103.69|21103.69|0
1649419980000|2022-04-08 12:13:00|21104.27|21104.27|21104.49|21104.49|21104.54|21104.54|21104.27|21104.27|0
1649419990000|2022-04-08 12:13:10|21104.45|21104.45|21104.76|21104.76|21104.77|21104.77|21104.45|21104.45|0
1649420000000|2022-04-08 12:13:20|21104.82|21104.82|21104.67|21104.67|21104.93|21104.93|21104.67|21104.67|0
1649420010000|2022-04-08 12:13:30|21104.69|21104.69|21104.58|21104.58|21104.95|21104.95|21104.48|21104.48|0
1649420020000|2022-04-08 12:13:40|21104.68|21104.68|21104.71|21104.71|21104.88|21104.88|21104.68|21104.68|0
1649420030000|2022-04-08 12:13:50|21104.77|21104.77|21104.77|21104.77|21104.77|21104.77|21104.77|21104.77|0
1649420040000|2022-04-08 12:14:00|21104.71|21104.71|21105|21105|21105|21105|21104.44|21104.44|0
1649420050000|2022-04-08 12:14:10|21104.95|21104.95|21104.98|21104.98|21104.98|21104.98|21104.95|21104.95|0
1649420060000|2022-04-08 12:14:20|21105.03|21105.03|21104.92|21104.92|21105.03|21105.03|21104.91|21104.91|0
1649420070000|2022-04-08 12:14:30|21104.86|21104.86|21104.29|21104.29|21104.86|21104.86|21104.29|21104.29|0
1649420080000|2022-04-08 12:14:40|21104.43|21104.43|21104.4|21104.4|21104.54|21104.54|21104.34|21104.34|0
1649420090000|2022-04-08 12:14:50|21104.44|21104.44|21104.16|21104.16|21104.52|21104.52|21104.16|21104.16|0
1649420100000|2022-04-08 12:15:00|21104.23|21104.23|21104.6|21104.6|21104.6|21104.6|21104.19|21104.19|0
1649420110000|2022-04-08 12:15:10|21104.62|21104.62|21105.05|21105.05|21105.05|21105.05|21104.58|21104.58|0
1649420120000|2022-04-08 12:15:20|21105.11|21105.11|21105.17|21105.17|21105.32|21105.32|21105.11|21105.11|0
1649420130000|2022-04-08 12:15:30|21105.22|21105.22|21105.21|21105.21|21105.28|21105.28|21105.12|21105.12|0
1649420140000|2022-04-08 12:15:40|21105.2|21105.2|21104.97|21104.97|21105.21|21105.21|21104.97|21104.97|0
1649420150000|2022-04-08 12:15:50|21105.05|21105.05|21105.19|21105.19|21105.19|21105.19|21104.94|21104.94|0
1649420160000|2022-04-08 12:16:00|21105.26|21105.26|21105.26|21105.26|21105.26|21105.26|21105.26|21105.26|0
1649420170000|2022-04-08 12:16:10|21105.29|21105.29|21105.8|21105.8|21105.8|21105.8|21105.28|21105.28|0
1649420180000|2022-04-08 12:16:20|21105.88|21105.88|21105.72|21105.72|21105.88|21105.88|21105.69|21105.69|0
1649420190000|2022-04-08 12:16:30|21105.78|21105.78|21106.35|21106.35|21106.35|21106.35|21105.78|21105.78|0
1649420200000|2022-04-08 12:16:40|21106.42|21106.42|21106.46|21106.46|21106.76|21106.76|21106.3|21106.3|0
1649420210000|2022-04-08 12:16:50|21106.5|21106.5|21106.57|21106.57|21106.63|21106.63|21106.5|21106.5|0
1649420220000|2022-04-08 12:17:00|21106.61|21106.61|21107.16|21107.16|21107.16|21107.16|21106.61|21106.61|0
1649420230000|2022-04-08 12:17:10|21107.11|21107.11|21107.8|21107.8|21107.8|21107.8|21107.11|21107.11|0
1649420240000|2022-04-08 12:17:20|21107.74|21107.74|21107.77|21107.77|21107.83|21107.83|21107.74|21107.74|0
1649420250000|2022-04-08 12:17:30|21107.72|21107.72|21108.59|21108.59|21108.59|21108.59|21107.68|21107.68|0
1649420260000|2022-04-08 12:17:40|21108.63|21108.63|21108.75|21108.75|21108.75|21108.75|21108.63|21108.63|0
1649420270000|2022-04-08 12:17:50|21108.65|21108.65|21108.3|21108.3|21108.65|21108.65|21108.3|21108.3|0
1649420280000|2022-04-08 12:18:00|21108.34|21108.34|21108.59|21108.59|21108.59|21108.59|21108.34|21108.34|0
1649420290000|2022-04-08 12:18:10|21108.54|21108.54|21109.52|21109.52|21109.52|21109.52|21108.54|21108.54|0
1649420300000|2022-04-08 12:18:20|21109.59|21109.59|21109.15|21109.15|21109.59|21109.59|21109.15|21109.15|0
1649420310000|2022-04-08 12:18:30|21109.02|21109.02|21108.97|21108.97|21109.14|21109.14|21108.97|21108.97|0
1649420320000|2022-04-08 12:18:40|21109.1|21109.1|21109.04|21109.04|21109.38|21109.38|21109.04|21109.04|0
1649420330000|2022-04-08 12:18:50|21109.02|21109.02|21109.05|21109.05|21109.08|21109.08|21108.85|21108.85|0
1649420340000|2022-04-08 12:19:00|21109.1|21109.1|21109.11|21109.11|21109.29|21109.29|21109.08|21109.08|0
1649420350000|2022-04-08 12:19:10|21109.04|21109.04|21109.05|21109.05|21109.08|21109.08|21108.97|21108.97|0
1649420360000|2022-04-08 12:19:20|21108.93|21108.93|21108.92|21108.92|21109.2|21109.2|21108.92|21108.92|0
1649420370000|2022-04-08 12:19:30|21108.83|21108.83|21108.98|21108.98|21109.18|21109.18|21108.69|21108.69|0
1649420380000|2022-04-08 12:19:40|21109.32|21109.32|21109.46|21109.46|21109.61|21109.61|21109.22|21109.22|0
1649420390000|2022-04-08 12:19:50|21109.53|21109.53|21109.53|21109.53|21109.53|21109.53|21109.53|21109.53|0
1649420400000|2022-04-08 12:20:00|21109.79|21109.79|21109.77|21109.77|21109.92|21109.92|21109.31|21109.31|0
1649420410000|2022-04-08 12:20:10|21109.82|21109.82|21110.64|21110.64|21110.64|21110.64|21109.75|21109.75|0
1649420420000|2022-04-08 12:20:20|21110.59|21110.59|21111.08|21111.08|21111.2|21111.2|21110.59|21110.59|0
1649420430000|2022-04-08 12:20:30|21111.03|21111.03|21111.12|21111.12|21111.29|21111.29|21111.03|21111.03|0
1649420440000|2022-04-08 12:20:40|21110.97|21110.97|21111.32|21111.32|21111.32|21111.32|21110.97|21110.97|0
1649420450000|2022-04-08 12:20:50|21111.21|21111.21|21111.32|21111.32|21111.5|21111.5|21111.21|21111.21|0
1649420460000|2022-04-08 12:21:00|21111.44|21111.44|21111.55|21111.55|21111.66|21111.66|21111.42|21111.42|0
1649420470000|2022-04-08 12:21:10|21111.64|21111.64|21111.76|21111.76|21111.84|21111.84|21111.64|21111.64|0
1649420480000|2022-04-08 12:21:20|21111.69|21111.69|21111.93|21111.93|21111.94|21111.94|21111.69|21111.69|0
1649420490000|2022-04-08 12:21:30|21111.81|21111.81|21111.93|21111.93|21112.21|21112.21|21111.81|21111.81|0
1649420500000|2022-04-08 12:21:40|21111.97|21111.97|21112.17|21112.17|21112.2|21112.2|21111.95|21111.95|0
1649420510000|2022-04-08 12:21:50|21112.26|21112.26|21112.06|21112.06|21112.37|21112.37|21112.06|21112.06|0
1649420520000|2022-04-08 12:22:00|21112.07|21112.07|21112.23|21112.23|21112.28|21112.28|21111.91|21111.91|0
1649420530000|2022-04-08 12:22:10|21112.28|21112.28|21112.62|21112.62|21112.78|21112.78|21112.28|21112.28|0
1649420540000|2022-04-08 12:22:20|21112.55|21112.55|21112.42|21112.42|21112.55|21112.55|21112.42|21112.42|0
1649420550000|2022-04-08 12:22:30|21112.37|21112.37|21112.98|21112.98|21112.98|21112.98|21112.37|21112.37|0
1649420560000|2022-04-08 12:22:40|21113.24|21113.24|21113.2|21113.2|21113.27|21113.27|21113.12|21113.12|0
1649420570000|2022-04-08 12:22:50|21113.33|21113.33|21113.49|21113.49|21113.49|21113.49|21113.09|21113.09|0
1649420580000|2022-04-08 12:23:00|21113.44|21113.44|21113.67|21113.67|21113.79|21113.79|21113.44|21113.44|0
1649420590000|2022-04-08 12:23:10|21113.81|21113.81|21113.82|21113.82|21113.83|21113.83|21113.7|21113.7|0
1649420600000|2022-04-08 12:23:20|21113.91|21113.91|21113.85|21113.85|21113.91|21113.91|21113.81|21113.81|0
1649420610000|2022-04-08 12:23:30|21113.83|21113.83|21113.69|21113.69|21113.83|21113.83|21113.69|21113.69|0
1649420620000|2022-04-08 12:23:40|21113.68|21113.68|21114.13|21114.13|21114.13|21114.13|21113.57|21113.57|0
1649420630000|2022-04-08 12:23:50|21114.15|21114.15|21114.29|21114.29|21114.37|21114.37|21114.15|21114.15|0
1649420640000|2022-04-08 12:24:00|21114.21|21114.21|21113.74|21113.74|21114.21|21114.21|21113.74|21113.74|0
1649420650000|2022-04-08 12:24:10|21113.69|21113.69|21113.96|21113.96|21113.96|21113.96|21113.69|21113.69|0
1649420660000|2022-04-08 12:24:20|21114.03|21114.03|21114.41|21114.41|21114.41|21114.41|21113.97|21113.97|0
1649420670000|2022-04-08 12:24:30|21114.36|21114.36|21114.1|21114.1|21114.36|21114.36|21113.81|21113.81|0
1649420680000|2022-04-08 12:24:40|21114.12|21114.12|21114.03|21114.03|21114.12|21114.12|21113.77|21113.77|0
1649420690000|2022-04-08 12:24:50|21114.06|21114.06|21113.94|21113.94|21114.06|21114.06|21113.94|21113.94|0
1649420700000|2022-04-08 12:25:00|21113.89|21113.89|21113.69|21113.69|21113.89|21113.89|21113.68|21113.68|0
1649420710000|2022-04-08 12:25:10|21113.61|21113.61|21113.73|21113.73|21113.85|21113.85|21113.37|21113.37|0
1649420720000|2022-04-08 12:25:20|21113.63|21113.63|21113.38|21113.38|21114|21114|21113.38|21113.38|0
1649420730000|2022-04-08 12:25:30|21113.31|21113.31|21113.4|21113.4|21113.5|21113.5|21113.25|21113.25|0
1649420740000|2022-04-08 12:25:40|21113.44|21113.44|21113.46|21113.46|21113.77|21113.77|21113.39|21113.39|0
1649420750000|2022-04-08 12:25:50|21113.5|21113.5|21113.55|21113.55|21113.61|21113.61|21113.5|21113.5|0
1649420760000|2022-04-08 12:26:00|21113.4|21113.4|21114.25|21114.25|21114.25|21114.25|21113.4|21113.4|0
1649420770000|2022-04-08 12:26:10|21114.17|21114.17|21114.43|21114.43|21114.43|21114.43|21114.17|21114.17|0
1649420780000|2022-04-08 12:26:20|21114.34|21114.34|21113.85|21113.85|21114.34|21114.34|21113.85|21113.85|0
1649420790000|2022-04-08 12:26:30|21113.95|21113.95|21114.13|21114.13|21114.31|21114.31|21113.95|21113.95|0
1649420800000|2022-04-08 12:26:40|21114.25|21114.25|21114.4|21114.4|21114.4|21114.4|21114.06|21114.06|0
1649420810000|2022-04-08 12:26:50|21114.35|21114.35|21114.19|21114.19|21114.35|21114.35|21114.03|21114.03|0
1649420820000|2022-04-08 12:27:00|21113.75|21113.75|21113.82|21113.82|21113.93|21113.93|21113.59|21113.59|0
1649420830000|2022-04-08 12:27:10|21113.76|21113.76|21113.85|21113.85|21113.85|21113.85|21113.76|21113.76|0
1649420840000|2022-04-08 12:27:20|21113.9|21113.9|21113.98|21113.98|21114.22|21114.22|21113.84|21113.84|0
1649420850000|2022-04-08 12:27:30|21114.09|21114.09|21114.11|21114.11|21114.14|21114.14|21113.95|21113.95|0
1649420860000|2022-04-08 12:27:40|21114.17|21114.17|21113.83|21113.83|21114.29|21114.29|21113.83|21113.83|0
1649420870000|2022-04-08 12:27:50|21113.84|21113.84|21113.97|21113.97|21114.02|21114.02|21113.57|21113.57|0
1649420880000|2022-04-08 12:28:00|21113.92|21113.92|21114.24|21114.24|21114.29|21114.29|21113.92|21113.92|0
1649420890000|2022-04-08 12:28:10|21114.29|21114.29|21114.49|21114.49|21114.49|21114.49|21114.29|21114.29|0
1649420900000|2022-04-08 12:28:20|21114.55|21114.55|21114.13|21114.13|21114.68|21114.68|21114.13|21114.13|0
1649420910000|2022-04-08 12:28:30|21114.07|21114.07|21114.26|21114.26|21114.33|21114.33|21114.07|21114.07|0
1649420920000|2022-04-08 12:28:40|21114.13|21114.13|21114.04|21114.04|21114.24|21114.24|21114.01|21114.01|0
1649420930000|2022-04-08 12:28:50|21114.17|21114.17|21114.1|21114.1|21114.17|21114.17|21114.04|21114.04|0
1649420940000|2022-04-08 12:29:00|21114.17|21114.17|21114.54|21114.54|21114.6|21114.6|21114.1|21114.1|0
1649420950000|2022-04-08 12:29:10|21114.68|21114.68|21114.7|21114.7|21114.75|21114.75|21114.61|21114.61|0
1649420960000|2022-04-08 12:29:20|21114.65|21114.65|21114.36|21114.36|21114.81|21114.81|21114.36|21114.36|0
1649420970000|2022-04-08 12:29:30|21114.28|21114.28|21113.51|21113.51|21114.28|21114.28|21113.51|21113.51|0
1649420980000|2022-04-08 12:29:40|21113.37|21113.37|21112.8|21112.8|21113.37|21113.37|21112.8|21112.8|0
1649420990000|2022-04-08 12:29:50|21112.74|21112.74|21112.69|21112.69|21112.75|21112.75|21112.65|21112.65|0
1649421000000|2022-04-08 12:30:00|21112.63|21112.63|21112.4|21112.4|21112.63|21112.63|21112.28|21112.28|0
1649421010000|2022-04-08 12:30:10|21112.54|21112.54|21112.54|21112.54|21112.57|21112.57|21112.46|21112.46|0
1649421020000|2022-04-08 12:30:20|21112.6|21112.6|21112.49|21112.49|21112.75|21112.75|21112.32|21112.32|0
1649421030000|2022-04-08 12:30:30|21112.57|21112.57|21113.68|21113.68|21113.68|21113.68|21112.57|21112.57|0
1649421040000|2022-04-08 12:30:40|21113.79|21113.79|21113.67|21113.67|21113.94|21113.94|21113.5|21113.5|0
1649421050000|2022-04-08 12:30:50|21113.64|21113.64|21113.38|21113.38|21113.64|21113.64|21113.38|21113.38|0
1649421060000|2022-04-08 12:31:00|21113.26|21113.26|21113.74|21113.74|21113.75|21113.75|21113.14|21113.14|0
1649421070000|2022-04-08 12:31:10|21113.68|21113.68|21113.15|21113.15|21113.68|21113.68|21113.15|21113.15|0
1649421080000|2022-04-08 12:31:20|21113.09|21113.09|21113.18|21113.18|21113.32|21113.32|21113|21113|0
1649421090000|2022-04-08 12:31:30|21113.15|21113.15|21112.66|21112.66|21113.15|21113.15|21112.66|21112.66|0
1649421100000|2022-04-08 12:31:40|21112.58|21112.58|21112.57|21112.57|21112.81|21112.81|21112.32|21112.32|0
1649421110000|2022-04-08 12:31:50|21112.49|21112.49|21111.82|21111.82|21112.49|21112.49|21111.82|21111.82|0
1649421120000|2022-04-08 12:32:00|21111.74|21111.74|21110.42|21110.42|21111.74|21111.74|21110.42|21110.42|0
1649421130000|2022-04-08 12:32:10|21110.49|21110.49|21110.73|21110.73|21110.73|21110.73|21110.49|21110.49|0
1649421140000|2022-04-08 12:32:20|21110.54|21110.54|21110.54|21110.54|21110.54|21110.54|21110.54|21110.54|0
1649421150000|2022-04-08 12:32:30|21110.65|21110.65|21110.45|21110.45|21110.7|21110.7|21110.3|21110.3|0
1649421160000|2022-04-08 12:32:40|21110.18|21110.18|21109.84|21109.84|21110.4|21110.4|21109.69|21109.69|0
1649421170000|2022-04-08 12:32:50|21109.93|21109.93|21109.65|21109.65|21109.93|21109.93|21109.58|21109.58|0
1649421180000|2022-04-08 12:33:00|21109.72|21109.72|21109.65|21109.65|21110.09|21110.09|21109.65|21109.65|0
1649421190000|2022-04-08 12:33:10|21109.61|21109.61|21110.05|21110.05|21110.09|21110.09|21109.61|21109.61|0
1649421200000|2022-04-08 12:33:20|21110.03|21110.03|21109.85|21109.85|21110.07|21110.07|21109.59|21109.59|0
1649421210000|2022-04-08 12:33:30|21109.74|21109.74|21109.47|21109.47|21109.74|21109.74|21109.31|21109.31|0
1649421220000|2022-04-08 12:33:40|21109.58|21109.58|21110.21|21110.21|21110.26|21110.26|21109.37|21109.37|0
1649421230000|2022-04-08 12:33:50|21110.14|21110.14|21110.31|21110.31|21110.46|21110.46|21110.14|21110.14|0
1649421240000|2022-04-08 12:34:00|21110.28|21110.28|21109.36|21109.36|21110.28|21110.28|21109.36|21109.36|0
1649421250000|2022-04-08 12:34:10|21109.43|21109.43|21109.78|21109.78|21109.97|21109.97|21109.24|21109.24|0
1649421260000|2022-04-08 12:34:20|21109.71|21109.71|21109.79|21109.79|21109.85|21109.85|21109.54|21109.54|0
1649421270000|2022-04-08 12:34:30|21109.94|21109.94|21109.99|21109.99|21110.07|21110.07|21109.75|21109.75|0
1649421280000|2022-04-08 12:34:40|21109.89|21109.89|21110.06|21110.06|21110.13|21110.13|21109.68|21109.68|0
1649421290000|2022-04-08 12:34:50|21110.26|21110.26|21110.45|21110.45|21110.5|21110.5|21110.18|21110.18|0
1649421300000|2022-04-08 12:35:00|21110.52|21110.52|21109.78|21109.78|21110.52|21110.52|21109.74|21109.74|0
1649421310000|2022-04-08 12:35:10|21109.74|21109.74|21108.85|21108.85|21109.82|21109.82|21108.85|21108.85|0
1649421320000|2022-04-08 12:35:20|21108.91|21108.91|21108.94|21108.94|21108.94|21108.94|21108.69|21108.69|0
1649421330000|2022-04-08 12:35:30|21109.02|21109.02|21109.24|21109.24|21109.24|21109.24|21109.02|21109.02|0
1649421340000|2022-04-08 12:35:40|21109.12|21109.12|21109.38|21109.38|21109.41|21109.41|21109.12|21109.12|0
1649421350000|2022-04-08 12:35:50|21109.44|21109.44|21109.66|21109.66|21109.66|21109.66|21109.35|21109.35|0
1649421360000|2022-04-08 12:36:00|21109.79|21109.79|21110.02|21110.02|21110.02|21110.02|21109.53|21109.53|0
1649421370000|2022-04-08 12:36:10|21110.07|21110.07|21109.67|21109.67|21110.32|21110.32|21109.67|21109.67|0
1649421380000|2022-04-08 12:36:20|21109.6|21109.6|21109.9|21109.9|21109.9|21109.9|21109.57|21109.57|0
1649421390000|2022-04-08 12:36:30|21109.87|21109.87|21110.33|21110.33|21110.38|21110.38|21109.87|21109.87|0
1649421400000|2022-04-08 12:36:40|21110.28|21110.28|21110.34|21110.34|21110.39|21110.39|21110.15|21110.15|0
1649421410000|2022-04-08 12:36:50|21110.6|21110.6|21110.36|21110.36|21110.68|21110.68|21110.36|21110.36|0
1649421420000|2022-04-08 12:37:00|21110.53|21110.53|21110.69|21110.69|21110.69|21110.69|21110.47|21110.47|0
1649421430000|2022-04-08 12:37:10|21110.61|21110.61|21110.56|21110.56|21110.75|21110.75|21110.56|21110.56|0
1649421440000|2022-04-08 12:37:20|21110.61|21110.61|21110.45|21110.45|21110.81|21110.81|21110.45|21110.45|0
1649421450000|2022-04-08 12:37:30|21110.53|21110.53|21110.87|21110.87|21110.87|21110.87|21110.53|21110.53|0
1649421460000|2022-04-08 12:37:40|21111.02|21111.02|21111.17|21111.17|21111.28|21111.28|21110.94|21110.94|0
1649421470000|2022-04-08 12:37:50|21111.22|21111.22|21111.53|21111.53|21111.53|21111.53|21111.21|21111.21|0
1649421480000|2022-04-08 12:38:00|21111.56|21111.56|21111.3|21111.3|21111.56|21111.56|21111.05|21111.05|0
1649421490000|2022-04-08 12:38:10|21111.37|21111.37|21111.26|21111.26|21111.37|21111.37|21111.04|21111.04|0
1649421500000|2022-04-08 12:38:20|21111.34|21111.34|21111.25|21111.25|21111.41|21111.41|21111.24|21111.24|0
1649421510000|2022-04-08 12:38:30|21111.28|21111.28|21111.38|21111.38|21111.41|21111.41|21111.28|21111.28|0
1649421520000|2022-04-08 12:38:40|21111.28|21111.28|21110.99|21110.99|21111.28|21111.28|21110.99|21110.99|0
1649421530000|2022-04-08 12:38:50|21111.1|21111.1|21110.79|21110.79|21111.1|21111.1|21110.59|21110.59|0
1649421540000|2022-04-08 12:39:00|21110.68|21110.68|21110.95|21110.95|21110.98|21110.98|21110.51|21110.51|0
1649421550000|2022-04-08 12:39:10|21110.86|21110.86|21110.81|21110.81|21110.96|21110.96|21110.73|21110.73|0
1649421560000|2022-04-08 12:39:20|21110.85|21110.85|21110.76|21110.76|21110.86|21110.86|21110.7|21110.7|0
1649421570000|2022-04-08 12:39:30|21110.89|21110.89|21110.78|21110.78|21110.89|21110.89|21110.71|21110.71|0
1649421580000|2022-04-08 12:39:40|21110.84|21110.84|21109.89|21109.89|21110.84|21110.84|21109.89|21109.89|0
1649421590000|2022-04-08 12:39:50|21109.79|21109.79|21109.55|21109.55|21109.79|21109.79|21109.55|21109.55|0
1649421600000|2022-04-08 12:40:00|21109.52|21109.52|21108.97|21108.97|21109.83|21109.83|21108.86|21108.86|0
1649421610000|2022-04-08 12:40:10|21108.89|21108.89|21108.31|21108.31|21108.89|21108.89|21108.31|21108.31|0
1649421620000|2022-04-08 12:40:20|21108.57|21108.57|21108.91|21108.91|21109.12|21109.12|21108.57|21108.57|0
1649421630000|2022-04-08 12:40:30|21108.86|21108.86|21108|21108|21108.98|21108.98|21108|21108|0
1649421640000|2022-04-08 12:40:40|21107.93|21107.93|21107.86|21107.86|21107.97|21107.97|21107.81|21107.81|0
1649421650000|2022-04-08 12:40:50|21107.97|21107.97|21108.01|21108.01|21108.09|21108.09|21107.94|21107.94|0
1649421660000|2022-04-08 12:41:00|21107.9|21107.9|21107.44|21107.44|21107.9|21107.9|21107.37|21107.37|0
1649421670000|2022-04-08 12:41:10|21107.49|21107.49|21107.13|21107.13|21107.49|21107.49|21107.13|21107.13|0
1649421680000|2022-04-08 12:41:20|21107.18|21107.18|21107.12|21107.12|21107.18|21107.18|21106.82|21106.82|0
1649421690000|2022-04-08 12:41:30|21107.09|21107.09|21106.94|21106.94|21107.09|21107.09|21106.94|21106.94|0
1649421700000|2022-04-08 12:41:40|21106.81|21106.81|21106.69|21106.69|21106.98|21106.98|21106.69|21106.69|0
1649421710000|2022-04-08 12:41:50|21106.66|21106.66|21106.61|21106.61|21106.75|21106.75|21106.54|21106.54|0
1649421720000|2022-04-08 12:42:00|21106.64|21106.64|21106.83|21106.83|21106.94|21106.94|21106.57|21106.57|0
1649421730000|2022-04-08 12:42:10|21106.78|21106.78|21106.4|21106.4|21106.94|21106.94|21106.29|21106.29|0
1649421740000|2022-04-08 12:42:20|21106.51|21106.51|21106.79|21106.79|21106.97|21106.97|21106.45|21106.45|0
1649421750000|2022-04-08 12:42:30|21106.69|21106.69|21107|21107|21107.05|21107.05|21106.66|21106.66|0
1649421760000|2022-04-08 12:42:40|21106.88|21106.88|21106.9|21106.9|21106.97|21106.97|21106.61|21106.61|0
1649421770000|2022-04-08 12:42:50|21106.78|21106.78|21107.04|21107.04|21107.1|21107.1|21106.66|21106.66|0
1649421780000|2022-04-08 12:43:00|21106.92|21106.92|21107.26|21107.26|21107.26|21107.26|21106.83|21106.83|0
1649421790000|2022-04-08 12:43:10|21107.1|21107.1|21107.04|21107.04|21107.1|21107.1|21106.91|21106.91|0
1649421800000|2022-04-08 12:43:20|21107.25|21107.25|21107|21107|21107.25|21107.25|21106.88|21106.88|0
1649421810000|2022-04-08 12:43:30|21106.97|21106.97|21106.83|21106.83|21106.97|21106.97|21106.83|21106.83|0
1649421820000|2022-04-08 12:43:40|21106.86|21106.86|21106.97|21106.97|21107.09|21107.09|21106.81|21106.81|0
1649421830000|2022-04-08 12:43:50|21107.05|21107.05|21107.22|21107.22|21107.22|21107.22|21107|21107|0
1649421840000|2022-04-08 12:44:00|21107.17|21107.17|21107.25|21107.25|21107.33|21107.33|21106.72|21106.72|0
1649421850000|2022-04-08 12:44:10|21107.23|21107.23|21106.92|21106.92|21107.49|21107.49|21106.77|21106.77|0
1649421860000|2022-04-08 12:44:20|21106.9|21106.9|21106.77|21106.77|21106.9|21106.9|21106.65|21106.65|0
1649421870000|2022-04-08 12:44:30|21106.82|21106.82|21106.51|21106.51|21106.82|21106.82|21106.44|21106.44|0
1649421880000|2022-04-08 12:44:40|21106.56|21106.56|21106.4|21106.4|21106.62|21106.62|21106.33|21106.33|0
1649421890000|2022-04-08 12:44:50|21106.62|21106.62|21106.57|21106.57|21106.64|21106.64|21106.38|21106.38|0
1649421900000|2022-04-08 12:45:00|21106.62|21106.62|21106.97|21106.97|21107.29|21107.29|21106.62|21106.62|0
1649421910000|2022-04-08 12:45:10|21106.86|21106.86|21107.18|21107.18|21107.31|21107.31|21106.86|21106.86|0
1649421920000|2022-04-08 12:45:20|21107.04|21107.04|21106.91|21106.91|21107.04|21107.04|21106.86|21106.86|0
1649421930000|2022-04-08 12:45:30|21107|21107|21107.22|21107.22|21107.32|21107.32|21107|21107|0
1649421940000|2022-04-08 12:45:40|21107.43|21107.43|21106.8|21106.8|21107.43|21107.43|21106.78|21106.78|0
1649421950000|2022-04-08 12:45:50|21106.93|21106.93|21106.75|21106.75|21107.01|21107.01|21106.75|21106.75|0
1649421960000|2022-04-08 12:46:00|21106.64|21106.64|21107.14|21107.14|21107.14|21107.14|21106.64|21106.64|0
1649421970000|2022-04-08 12:46:10|21107.21|21107.21|21107.49|21107.49|21107.49|21107.49|21107.11|21107.11|0
1649421980000|2022-04-08 12:46:20|21107.54|21107.54|21107|21107|21107.61|21107.61|21106.95|21106.95|0
1649421990000|2022-04-08 12:46:30|21106.95|21106.95|21106.58|21106.58|21106.99|21106.99|21106.48|21106.48|0
1649422000000|2022-04-08 12:46:40|21106.65|21106.65|21107.02|21107.02|21107.02|21107.02|21106.58|21106.58|0
1649422010000|2022-04-08 12:46:50|21106.88|21106.88|21106.41|21106.41|21106.88|21106.88|21106.4|21106.4|0
1649422020000|2022-04-08 12:47:00|21106.44|21106.44|21106.46|21106.46|21106.77|21106.77|21106.44|21106.44|0
1649422030000|2022-04-08 12:47:10|21106.34|21106.34|21106.23|21106.23|21106.34|21106.34|21105.96|21105.96|0
1649422040000|2022-04-08 12:47:20|21106.18|21106.18|21106.34|21106.34|21106.34|21106.34|21106.17|21106.17|0
1649422050000|2022-04-08 12:47:30|21106.24|21106.24|21106.16|21106.16|21106.26|21106.26|21106.16|21106.16|0
1649422060000|2022-04-08 12:47:40|21106.21|21106.21|21106.14|21106.14|21106.21|21106.21|21106.14|21106.14|0
1649422070000|2022-04-08 12:47:50|21106.06|21106.06|21105.7|21105.7|21106.06|21106.06|21105.64|21105.64|0
1649422080000|2022-04-08 12:48:00|21105.76|21105.76|21105.9|21105.9|21105.99|21105.99|21105.74|21105.74|0
1649422090000|2022-04-08 12:48:10|21105.84|21105.84|21105.57|21105.57|21105.93|21105.93|21105.53|21105.53|0
1649422100000|2022-04-08 12:48:20|21105.56|21105.56|21105.54|21105.54|21105.58|21105.58|21105.44|21105.44|0
1649422110000|2022-04-08 12:48:30|21105.52|21105.52|21105.63|21105.63|21105.73|21105.73|21105.52|21105.52|0
1649422120000|2022-04-08 12:48:40|21105.78|21105.78|21106.03|21106.03|21106.03|21106.03|21105.75|21105.75|0
1649422130000|2022-04-08 12:48:50|21106.08|21106.08|21106.08|21106.08|21106.22|21106.22|21106.04|21106.04|0
1649422140000|2022-04-08 12:49:00|21106.12|21106.12|21106.01|21106.01|21106.22|21106.22|21106.01|21106.01|0
1649422150000|2022-04-08 12:49:10|21105.89|21105.89|21105.74|21105.74|21105.97|21105.97|21105.71|21105.71|0
1649422160000|2022-04-08 12:49:20|21105.81|21105.81|21105.51|21105.51|21105.92|21105.92|21105.34|21105.34|0
1649422170000|2022-04-08 12:49:30|21105.42|21105.42|21105.12|21105.12|21105.42|21105.42|21105.12|21105.12|0
1649422180000|2022-04-08 12:49:40|21105.11|21105.11|21104.49|21104.49|21105.11|21105.11|21104.43|21104.43|0
1649422190000|2022-04-08 12:49:50|21104.55|21104.55|21103.99|21103.99|21104.55|21104.55|21103.99|21103.99|0
1649422200000|2022-04-08 12:50:00|21104.02|21104.02|21102.95|21102.95|21104.02|21104.02|21102.95|21102.95|0
1649422210000|2022-04-08 12:50:10|21103.4|21103.4|21102.93|21102.93|21103.4|21103.4|21102.89|21102.89|0
1649422220000|2022-04-08 12:50:20|21103.14|21103.14|21102.38|21102.38|21103.14|21103.14|21102.38|21102.38|0
1649422230000|2022-04-08 12:50:30|21102.33|21102.33|21102.54|21102.54|21102.7|21102.7|21102.33|21102.33|0
1649422240000|2022-04-08 12:50:40|21102.81|21102.81|21102.71|21102.71|21102.81|21102.81|21102.54|21102.54|0
1649422250000|2022-04-08 12:50:50|21102.82|21102.82|21103.39|21103.39|21103.39|21103.39|21102.82|21102.82|0
1649422260000|2022-04-08 12:51:00|21103.43|21103.43|21103.75|21103.75|21104|21104|21103.37|21103.37|0
1649422270000|2022-04-08 12:51:10|21103.64|21103.64|21103.95|21103.95|21103.99|21103.99|21103.64|21103.64|0
1649422280000|2022-04-08 12:51:20|21103.89|21103.89|21104.4|21104.4|21104.4|21104.4|21103.89|21103.89|0
1649422290000|2022-04-08 12:51:30|21104.46|21104.46|21103.75|21103.75|21104.5|21104.5|21103.75|21103.75|0
1649422300000|2022-04-08 12:51:40|21103.82|21103.82|21103.76|21103.76|21104.02|21104.02|21103.7|21103.7|0
1649422310000|2022-04-08 12:51:50|21103.66|21103.66|21103.4|21103.4|21103.66|21103.66|21103.4|21103.4|0
1649422320000|2022-04-08 12:52:00|21103.27|21103.27|21103.25|21103.25|21103.27|21103.27|21103.17|21103.17|0
1649422330000|2022-04-08 12:52:10|21103.17|21103.17|21103|21103|21103.17|21103.17|21103|21103|0
1649422340000|2022-04-08 12:52:20|21102.89|21102.89|21103.1|21103.1|21103.1|21103.1|21102.77|21102.77|0
1649422350000|2022-04-08 12:52:30|21103.08|21103.08|21102.94|21102.94|21103.51|21103.51|21102.94|21102.94|0
1649422360000|2022-04-08 12:52:40|21103|21103|21102.77|21102.77|21103|21103|21102.63|21102.63|0
1649422370000|2022-04-08 12:52:50|21102.61|21102.61|21102.55|21102.55|21102.61|21102.61|21102.53|21102.53|0
1649422380000|2022-04-08 12:53:00|21102.59|21102.59|21102.46|21102.46|21102.69|21102.69|21102.42|21102.42|0
1649422390000|2022-04-08 12:53:10|21102.41|21102.41|21102.33|21102.33|21102.49|21102.49|21102.33|21102.33|0
1649422400000|2022-04-08 12:53:20|21102.27|21102.27|21103.01|21103.01|21103.1|21103.1|21102.27|21102.27|0
1649422410000|2022-04-08 12:53:30|21103.05|21103.05|21103.06|21103.06|21103.25|21103.25|21103|21103|0
1649422420000|2022-04-08 12:53:40|21103.14|21103.14|21102.78|21102.78|21103.14|21103.14|21102.78|21102.78|0
1649422430000|2022-04-08 12:53:50|21102.73|21102.73|21102.48|21102.48|21102.81|21102.81|21102.37|21102.37|0
1649422440000|2022-04-08 12:54:00|21102.45|21102.45|21102.16|21102.16|21102.45|21102.45|21102.16|21102.16|0
1649422450000|2022-04-08 12:54:10|21102.26|21102.26|21102.25|21102.25|21102.32|21102.32|21102.04|21102.04|0
1649422460000|2022-04-08 12:54:20|21102.22|21102.22|21102.15|21102.15|21102.27|21102.27|21102|21102|0
1649422470000|2022-04-08 12:54:30|21102.1|21102.1|21102.52|21102.52|21102.52|21102.52|21102.1|21102.1|0
1649422480000|2022-04-08 12:54:40|21102.65|21102.65|21103.24|21103.24|21103.24|21103.24|21102.53|21102.53|0
1649422490000|2022-04-08 12:54:50|21103.31|21103.31|21103.2|21103.2|21103.32|21103.32|21103.14|21103.14|0
1649422500000|2022-04-08 12:55:00|21103.3|21103.3|21102.89|21102.89|21103.3|21103.3|21102.89|21102.89|0
1649422510000|2022-04-08 12:55:10|21102.76|21102.76|21102.88|21102.88|21102.88|21102.88|21102.68|21102.68|0
1649422520000|2022-04-08 12:55:20|21102.69|21102.69|21102.93|21102.93|21103|21103|21102.63|21102.63|0
1649422530000|2022-04-08 12:55:30|21103.02|21103.02|21101.85|21101.85|21103.02|21103.02|21101.83|21101.83|0
1649422540000|2022-04-08 12:55:40|21101.79|21101.79|21101.21|21101.21|21101.83|21101.83|21101.17|21101.17|0
1649422550000|2022-04-08 12:55:50|21101.23|21101.23|21100.35|21100.35|21101.28|21101.28|21100.33|21100.33|0
1649422560000|2022-04-08 12:56:00|21100.39|21100.39|21100.29|21100.29|21100.49|21100.49|21100.07|21100.07|0
1649422570000|2022-04-08 12:56:10|21100.23|21100.23|21100.72|21100.72|21100.81|21100.81|21099.95|21099.95|0
1649422580000|2022-04-08 12:56:20|21100.64|21100.64|21100.52|21100.52|21100.93|21100.93|21100.52|21100.52|0
1649422590000|2022-04-08 12:56:30|21100.58|21100.58|21100.63|21100.63|21100.72|21100.72|21100.44|21100.44|0
1649422600000|2022-04-08 12:56:40|21100.69|21100.69|21101.06|21101.06|21101.18|21101.18|21100.69|21100.69|0
1649422610000|2022-04-08 12:56:50|21100.93|21100.93|21101.03|21101.03|21101.03|21101.03|21100.82|21100.82|0
1649422620000|2022-04-08 12:57:00|21101.07|21101.07|21101.18|21101.18|21101.28|21101.28|21101.07|21101.07|0
1649422630000|2022-04-08 12:57:10|21101.26|21101.26|21101.03|21101.03|21101.26|21101.26|21101.03|21101.03|0
1649422640000|2022-04-08 12:57:20|21100.96|21100.96|21101|21101|21101|21101|21100.7|21100.7|0
1649422650000|2022-04-08 12:57:30|21101.04|21101.04|21101.06|21101.06|21101.28|21101.28|21100.93|21100.93|0
1649422660000|2022-04-08 12:57:40|21101.17|21101.17|21102.52|21102.52|21102.52|21102.52|21101.17|21101.17|0
1649422670000|2022-04-08 12:57:50|21102.7|21102.7|21103.04|21103.04|21103.04|21103.04|21102.58|21102.58|0
1649422680000|2022-04-08 12:58:00|21102.98|21102.98|21103.64|21103.64|21104.2|21104.2|21102.75|21102.75|0
1649422690000|2022-04-08 12:58:10|21103.66|21103.66|21103.85|21103.85|21103.85|21103.85|21103.29|21103.29|0
1649422700000|2022-04-08 12:58:20|21103.82|21103.82|21104.35|21104.35|21104.35|21104.35|21103.77|21103.77|0
1649422710000|2022-04-08 12:58:30|21104.43|21104.43|21105.07|21105.07|21105.07|21105.07|21104.43|21104.43|0
1649422720000|2022-04-08 12:58:40|21105.1|21105.1|21104.15|21104.15|21105.1|21105.1|21103.81|21103.81|0
1649422730000|2022-04-08 12:58:50|21104.12|21104.12|21104.91|21104.91|21104.91|21104.91|21104.12|21104.12|0
1649422740000|2022-04-08 12:59:00|21104.96|21104.96|21105.02|21105.02|21105.43|21105.43|21104.96|21104.96|0
1649422750000|2022-04-08 12:59:10|21105.09|21105.09|21104.72|21104.72|21105.15|21105.15|21104.46|21104.46|0
1649422760000|2022-04-08 12:59:20|21104.82|21104.82|21105.16|21105.16|21105.2|21105.2|21104.82|21104.82|0
1649422770000|2022-04-08 12:59:30|21105.14|21105.14|21105.14|21105.14|21105.14|21105.14|21105.14|21105.14|0
1649422780000|2022-04-08 12:59:40|21105.17|21105.17|21105.26|21105.26|21105.38|21105.38|21104.99|21104.99|0
1649422790000|2022-04-08 12:59:50|21105.19|21105.19|21105.45|21105.45|21105.67|21105.67|21105.19|21105.19|0
1649422800000|2022-04-08 13:00:00|21105.5|21105.5|21106.37|21106.37|21106.66|21106.66|21105.39|21105.39|0
1649422810000|2022-04-08 13:00:10|21106.48|21106.48|21106.78|21106.78|21106.9|21106.9|21106.3|21106.3|0
1649422820000|2022-04-08 13:00:20|21106.75|21106.75|21106.95|21106.95|21107.03|21107.03|21106.73|21106.73|0
1649422830000|2022-04-08 13:00:30|21106.9|21106.9|21106.64|21106.64|21106.9|21106.9|21106.49|21106.49|0
1649422840000|2022-04-08 13:00:40|21106.31|21106.31|21106.12|21106.12|21106.31|21106.31|21106.12|21106.12|0
1649422850000|2022-04-08 13:00:50|21106.14|21106.14|21106.31|21106.31|21106.55|21106.55|21106.14|21106.14|0
1649422860000|2022-04-08 13:01:00|21106.37|21106.37|21106.25|21106.25|21106.5|21106.5|21106.25|21106.25|0
1649422870000|2022-04-08 13:01:10|21106.21|21106.21|21106.45|21106.45|21106.51|21106.51|21105.98|21105.98|0
1649422880000|2022-04-08 13:01:20|21106.52|21106.52|21106.61|21106.61|21106.61|21106.61|21106.38|21106.38|0
1649422890000|2022-04-08 13:01:30|21106.67|21106.67|21106.76|21106.76|21106.96|21106.96|21106.67|21106.67|0
1649422900000|2022-04-08 13:01:40|21106.73|21106.73|21106.43|21106.43|21106.73|21106.73|21106.28|21106.28|0
1649422910000|2022-04-08 13:01:50|21106.29|21106.29|21106.44|21106.44|21106.44|21106.44|21106.26|21106.26|0
1649422920000|2022-04-08 13:02:00|21106.5|21106.5|21106.61|21106.61|21106.61|21106.61|21106.46|21106.46|0
1649422930000|2022-04-08 13:02:10|21106.56|21106.56|21106.57|21106.57|21106.74|21106.74|21106.42|21106.42|0
1649422940000|2022-04-08 13:02:20|21106.42|21106.42|21106.42|21106.42|21106.42|21106.42|21106.27|21106.27|0
1649422950000|2022-04-08 13:02:30|21106.35|21106.35|21104.95|21104.95|21106.52|21106.52|21104.95|21104.95|0
1649422960000|2022-04-08 13:02:40|21104.91|21104.91|21105.3|21105.3|21105.37|21105.37|21104.91|21104.91|0
1649422970000|2022-04-08 13:02:50|21105.26|21105.26|21105.47|21105.47|21105.57|21105.57|21105.17|21105.17|0
1649422980000|2022-04-08 13:03:00|21105.34|21105.34|21105.27|21105.27|21105.44|21105.44|21105.18|21105.18|0
1649422990000|2022-04-08 13:03:10|21105.3|21105.3|21105.47|21105.47|21105.47|21105.47|21105.24|21105.24|0
1649423000000|2022-04-08 13:03:20|21105.44|21105.44|21105.14|21105.14|21105.55|21105.55|21105.1|21105.1|0
1649423010000|2022-04-08 13:03:30|21105.32|21105.32|21105.22|21105.22|21105.32|21105.32|21105.14|21105.14|0
1649423020000|2022-04-08 13:03:40|21105.29|21105.29|21105.58|21105.58|21105.69|21105.69|21105.27|21105.27|0
1649423030000|2022-04-08 13:03:50|21105.68|21105.68|21106.17|21106.17|21106.17|21106.17|21105.68|21105.68|0
1649423040000|2022-04-08 13:04:00|21106.22|21106.22|21105.79|21105.79|21106.22|21106.22|21105.65|21105.65|0
1649423050000|2022-04-08 13:04:10|21105.86|21105.86|21105.81|21105.81|21105.87|21105.87|21105.38|21105.38|0
1649423060000|2022-04-08 13:04:20|21105.89|21105.89|21105.95|21105.95|21105.96|21105.96|21105.77|21105.77|0
1649423070000|2022-04-08 13:04:30|21106|21106|21105.73|21105.73|21106|21106|21105.72|21105.72|0
1649423080000|2022-04-08 13:04:40|21105.6|21105.6|21105.56|21105.56|21105.76|21105.76|21105.56|21105.56|0
1649423090000|2022-04-08 13:04:50|21105.62|21105.62|21105.77|21105.77|21105.77|21105.77|21105.41|21105.41|0
1649423100000|2022-04-08 13:05:00|21105.83|21105.83|21105.52|21105.52|21106.2|21106.2|21105.52|21105.52|0
1649423110000|2022-04-08 13:05:10|21105.48|21105.48|21104.14|21104.14|21105.48|21105.48|21104.14|21104.14|0
1649423120000|2022-04-08 13:05:20|21104.2|21104.2|21103.16|21103.16|21104.35|21104.35|21103.16|21103.16|0
1649423130000|2022-04-08 13:05:30|21103.21|21103.21|21102.94|21102.94|21103.21|21103.21|21102.93|21102.93|0
1649423140000|2022-04-08 13:05:40|21102.86|21102.86|21102.86|21102.86|21102.98|21102.98|21102.78|21102.78|0
1649423150000|2022-04-08 13:05:50|21102.85|21102.85|21102.64|21102.64|21102.85|21102.85|21102.62|21102.62|0
1649423160000|2022-04-08 13:06:00|21102.61|21102.61|21101.95|21101.95|21102.61|21102.61|21101.95|21101.95|0
1649423170000|2022-04-08 13:06:10|21101.89|21101.89|21101.55|21101.55|21101.97|21101.97|21101.55|21101.55|0
1649423180000|2022-04-08 13:06:20|21101.73|21101.73|21101.61|21101.61|21101.9|21101.9|21101.54|21101.54|0
1649423190000|2022-04-08 13:06:30|21101.69|21101.69|21101.77|21101.77|21101.84|21101.84|21101.57|21101.57|0
1649423200000|2022-04-08 13:06:40|21101.88|21101.88|21101.7|21101.7|21102.01|21102.01|21101.58|21101.58|0
1649423210000|2022-04-08 13:06:50|21101.3|21101.3|21100.57|21100.57|21101.3|21101.3|21100.57|21100.57|0
1649423220000|2022-04-08 13:07:00|21100.65|21100.65|21101|21101|21101.01|21101.01|21100.58|21100.58|0
1649423230000|2022-04-08 13:07:10|21101.03|21101.03|21101|21101|21101.03|21101.03|21100.91|21100.91|0
1649423240000|2022-04-08 13:07:20|21100.88|21100.88|21101.01|21101.01|21101.15|21101.15|21100.74|21100.74|0
1649423250000|2022-04-08 13:07:30|21101.06|21101.06|21100.75|21100.75|21101.06|21101.06|21100.41|21100.41|0
1649423260000|2022-04-08 13:07:40|21100.67|21100.67|21100.4|21100.4|21100.67|21100.67|21100.28|21100.28|0
1649423270000|2022-04-08 13:07:50|21100.42|21100.42|21100.06|21100.06|21100.8|21100.8|21100.06|21100.06|0
1649423280000|2022-04-08 13:08:00|21100.01|21100.01|21099.91|21099.91|21100.39|21100.39|21099.91|21099.91|0
1649423290000|2022-04-08 13:08:10|21099.84|21099.84|21100.4|21100.4|21100.57|21100.57|21099.84|21099.84|0
1649423300000|2022-04-08 13:08:20|21100.47|21100.47|21100.26|21100.26|21100.47|21100.47|21100.26|21100.26|0
1649423310000|2022-04-08 13:08:30|21100.41|21100.41|21100.52|21100.52|21100.57|21100.57|21100.12|21100.12|0
1649423320000|2022-04-08 13:08:40|21100.49|21100.49|21099.86|21099.86|21100.49|21100.49|21099.46|21099.46|0
1649423330000|2022-04-08 13:08:50|21099.83|21099.83|21099.68|21099.68|21099.83|21099.83|21099.63|21099.63|0
1649423340000|2022-04-08 13:09:00|21099.87|21099.87|21100.36|21100.36|21100.36|21100.36|21099.87|21099.87|0
1649423350000|2022-04-08 13:09:10|21100.3|21100.3|21100.26|21100.26|21100.4|21100.4|21100.08|21100.08|0
1649423360000|2022-04-08 13:09:20|21100.36|21100.36|21100.78|21100.78|21100.9|21100.9|21100.36|21100.36|0
1649423370000|2022-04-08 13:09:30|21100.8|21100.8|21099.91|21099.91|21100.8|21100.8|21099.83|21099.83|0
1649423380000|2022-04-08 13:09:40|21099.87|21099.87|21100.18|21100.18|21100.23|21100.23|21099.8|21099.8|0
1649423390000|2022-04-08 13:09:50|21100.24|21100.24|21100.54|21100.54|21100.54|21100.54|21100.24|21100.24|0
1649423400000|2022-04-08 13:10:00|21100.5|21100.5|21099.88|21099.88|21100.56|21100.56|21099.88|21099.88|0
1649423410000|2022-04-08 13:10:10|21099.8|21099.8|21098.61|21098.61|21099.8|21099.8|21098.59|21098.59|0
1649423420000|2022-04-08 13:10:20|21098.7|21098.7|21098.24|21098.24|21098.77|21098.77|21098.08|21098.08|0
1649423430000|2022-04-08 13:10:30|21098.17|21098.17|21099.06|21099.06|21099.17|21099.17|21098.17|21098.17|0
1649423440000|2022-04-08 13:10:40|21098.97|21098.97|21098.99|21098.99|21099.27|21099.27|21098.9|21098.9|0
1649423450000|2022-04-08 13:10:50|21098.96|21098.96|21098.49|21098.49|21099.07|21099.07|21098.37|21098.37|0
1649423460000|2022-04-08 13:11:00|21098.52|21098.52|21098.39|21098.39|21098.55|21098.55|21098.39|21098.39|0
1649423470000|2022-04-08 13:11:10|21098.45|21098.45|21098.64|21098.64|21098.74|21098.74|21098.39|21098.39|0
1649423480000|2022-04-08 13:11:20|21099.02|21099.02|21098.39|21098.39|21099.02|21099.02|21098.36|21098.36|0
1649423490000|2022-04-08 13:11:30|21098.44|21098.44|21098.47|21098.47|21098.47|21098.47|21098.33|21098.33|0
1649423500000|2022-04-08 13:11:40|21098.35|21098.35|21098.8|21098.8|21098.8|21098.8|21098.1|21098.1|0
1649423510000|2022-04-08 13:11:50|21098.68|21098.68|21098.29|21098.29|21098.85|21098.85|21098.2|21098.2|0
1649423520000|2022-04-08 13:12:00|21098.28|21098.28|21099.01|21099.01|21099.01|21099.01|21098.28|21098.28|0
1649423530000|2022-04-08 13:12:10|21099.03|21099.03|21099.25|21099.25|21099.58|21099.58|21099.02|21099.02|0
1649423540000|2022-04-08 13:12:20|21099.29|21099.29|21099.09|21099.09|21099.62|21099.62|21099.09|21099.09|0
1649423550000|2022-04-08 13:12:30|21099.12|21099.12|21099.41|21099.41|21099.41|21099.41|21099.12|21099.12|0
1649423560000|2022-04-08 13:12:40|21099.32|21099.32|21099.14|21099.14|21099.32|21099.32|21099.14|21099.14|0
1649423570000|2022-04-08 13:12:50|21099.16|21099.16|21099.42|21099.42|21099.49|21099.49|21099.15|21099.15|0
1649423580000|2022-04-08 13:13:00|21099.46|21099.46|21099.59|21099.59|21099.59|21099.59|21099.18|21099.18|0
1649423590000|2022-04-08 13:13:10|21099.52|21099.52|21099.66|21099.66|21099.66|21099.66|21099.45|21099.45|0
1649423600000|2022-04-08 13:13:20|21099.57|21099.57|21099.54|21099.54|21099.71|21099.71|21099.52|21099.52|0
1649423610000|2022-04-08 13:13:30|21099.56|21099.56|21099.95|21099.95|21099.95|21099.95|21099.56|21099.56|0
1649423620000|2022-04-08 13:13:40|21100.01|21100.01|21099.71|21099.71|21100.01|21100.01|21099.71|21099.71|0
1649423630000|2022-04-08 13:13:50|21099.63|21099.63|21100.08|21100.08|21100.24|21100.24|21099.6|21099.6|0
1649423640000|2022-04-08 13:14:00|21100.2|21100.2|21100.34|21100.34|21100.34|21100.34|21100.12|21100.12|0
1649423650000|2022-04-08 13:14:10|21100.37|21100.37|21100.2|21100.2|21100.39|21100.39|21100.16|21100.16|0
1649423660000|2022-04-08 13:14:20|21100.15|21100.15|21099.28|21099.28|21100.15|21100.15|21099.28|21099.28|0
1649423670000|2022-04-08 13:14:30|21099.12|21099.12|21098.71|21098.71|21099.12|21099.12|21098.71|21098.71|0
1649423680000|2022-04-08 13:14:40|21098.64|21098.64|21098.67|21098.67|21098.7|21098.7|21098.4|21098.4|0
1649423690000|2022-04-08 13:14:50|21098.48|21098.48|21098.4|21098.4|21098.48|21098.48|21098.22|21098.22|0
1649423700000|2022-04-08 13:15:00|21098.46|21098.46|21098.06|21098.06|21098.5|21098.5|21098.06|21098.06|0
1649423710000|2022-04-08 13:15:10|21097.97|21097.97|21097.13|21097.13|21097.97|21097.97|21097|21097|0
1649423720000|2022-04-08 13:15:20|21097.2|21097.2|21096.77|21096.77|21097.2|21097.2|21096.75|21096.75|0
1649423730000|2022-04-08 13:15:30|21096.8|21096.8|21097.43|21097.43|21097.43|21097.43|21096.8|21096.8|0
1649423740000|2022-04-08 13:15:40|21097.47|21097.47|21097.62|21097.62|21097.81|21097.81|21097.47|21097.47|0
1649423750000|2022-04-08 13:15:50|21097.73|21097.73|21098.4|21098.4|21098.4|21098.4|21097.73|21097.73|0
1649423760000|2022-04-08 13:16:00|21098.37|21098.37|21098.62|21098.62|21098.62|21098.62|21098.31|21098.31|0
1649423770000|2022-04-08 13:16:10|21098.59|21098.59|21098.41|21098.41|21098.59|21098.59|21097.93|21097.93|0
1649423780000|2022-04-08 13:16:20|21098.45|21098.45|21098.22|21098.22|21098.45|21098.45|21097.91|21097.91|0
1649423790000|2022-04-08 13:16:30|21098.3|21098.3|21098.66|21098.66|21098.82|21098.82|21098.23|21098.23|0
1649423800000|2022-04-08 13:16:40|21098.7|21098.7|21099.19|21099.19|21099.19|21099.19|21098.7|21098.7|0
1649423810000|2022-04-08 13:16:50|21099.01|21099.01|21098.98|21098.98|21099.13|21099.13|21098.93|21098.93|0
1649423820000|2022-04-08 13:17:00|21099.07|21099.07|21098.13|21098.13|21099.07|21099.07|21098.13|21098.13|0
1649423830000|2022-04-08 13:17:10|21098.05|21098.05|21098.46|21098.46|21098.59|21098.59|21098.05|21098.05|0
1649423840000|2022-04-08 13:17:20|21098.39|21098.39|21098.66|21098.66|21098.66|21098.66|21098.39|21098.39|0
1649423850000|2022-04-08 13:17:30|21098.76|21098.76|21098.42|21098.42|21098.76|21098.76|21098.42|21098.42|0
1649423860000|2022-04-08 13:17:40|21098.27|21098.27|21098.18|21098.18|21098.54|21098.54|21098.18|21098.18|0
1649423870000|2022-04-08 13:17:50|21098.06|21098.06|21098.13|21098.13|21098.18|21098.18|21097.77|21097.77|0
1649423880000|2022-04-08 13:18:00|21097.9|21097.9|21097.95|21097.95|21097.97|21097.97|21097.7|21097.7|0
1649423890000|2022-04-08 13:18:10|21097.81|21097.81|21098.14|21098.14|21098.27|21098.27|21097.58|21097.58|0
1649423900000|2022-04-08 13:18:20|21098.2|21098.2|21098.75|21098.75|21098.88|21098.88|21098.2|21098.2|0
1649423910000|2022-04-08 13:18:30|21098.67|21098.67|21098.58|21098.58|21098.73|21098.73|21098.58|21098.58|0
1649423920000|2022-04-08 13:18:40|21098.39|21098.39|21098.79|21098.79|21098.79|21098.79|21098.38|21098.38|0
1649423930000|2022-04-08 13:18:50|21098.7|21098.7|21098.41|21098.41|21098.76|21098.76|21098.37|21098.37|0
1649423940000|2022-04-08 13:19:00|21098.38|21098.38|21098.79|21098.79|21098.79|21098.79|21098.27|21098.27|0
1649423950000|2022-04-08 13:19:10|21098.9|21098.9|21099.02|21099.02|21099.02|21099.02|21098.8|21098.8|0
1649423960000|2022-04-08 13:19:20|21099.15|21099.15|21098.48|21098.48|21099.15|21099.15|21098.47|21098.47|0
1649423970000|2022-04-08 13:19:30|21098.41|21098.41|21098.93|21098.93|21098.93|21098.93|21098.32|21098.32|0
1649423980000|2022-04-08 13:19:40|21098.98|21098.98|21099.43|21099.43|21099.43|21099.43|21098.98|21098.98|0
1649423990000|2022-04-08 13:19:50|21099.49|21099.49|21099.62|21099.62|21099.69|21099.69|21099.49|21099.49|0
1649424000000|2022-04-08 13:20:00|21099.54|21099.54|21099.44|21099.44|21099.58|21099.58|21099.27|21099.27|0
1649424010000|2022-04-08 13:20:10|21099.33|21099.33|21099.61|21099.61|21099.71|21099.71|21099.32|21099.32|0
1649424020000|2022-04-08 13:20:20|21099.53|21099.53|21099.16|21099.16|21099.53|21099.53|21099.02|21099.02|0
1649424030000|2022-04-08 13:20:30|21099.06|21099.06|21099.5|21099.5|21099.5|21099.5|21098.95|21098.95|0
1649424040000|2022-04-08 13:20:40|21099.56|21099.56|21100.48|21100.48|21100.48|21100.48|21099.56|21099.56|0
1649424050000|2022-04-08 13:20:50|21100.6|21100.6|21100.39|21100.39|21100.61|21100.61|21100.39|21100.39|0
1649424060000|2022-04-08 13:21:00|21100.45|21100.45|21100.09|21100.09|21100.49|21100.49|21100.09|21100.09|0
1649424070000|2022-04-08 13:21:10|21100.02|21100.02|21099.9|21099.9|21100.07|21100.07|21099.9|21099.9|0
1649424080000|2022-04-08 13:21:20|21099.85|21099.85|21099.92|21099.92|21099.96|21099.96|21099.85|21099.85|0
1649424090000|2022-04-08 13:21:30|21099.84|21099.84|21099.65|21099.65|21099.84|21099.84|21099.61|21099.61|0
1649424100000|2022-04-08 13:21:40|21099.69|21099.69|21099.86|21099.86|21099.86|21099.86|21099.67|21099.67|0
1649424110000|2022-04-08 13:21:50|21099.83|21099.83|21100.29|21100.29|21100.33|21100.33|21099.8|21099.8|0
1649424120000|2022-04-08 13:22:00|21100.07|21100.07|21099.75|21099.75|21100.07|21100.07|21099.75|21099.75|0
1649424130000|2022-04-08 13:22:10|21099.56|21099.56|21098.58|21098.58|21099.56|21099.56|21098.58|21098.58|0
1649424140000|2022-04-08 13:22:20|21098.51|21098.51|21098.07|21098.07|21098.51|21098.51|21097.87|21097.87|0
1649424150000|2022-04-08 13:22:30|21098.14|21098.14|21097.55|21097.55|21098.14|21098.14|21097.55|21097.55|0
1649424160000|2022-04-08 13:22:40|21097.48|21097.48|21097.28|21097.28|21097.48|21097.48|21097.22|21097.22|0
1649424170000|2022-04-08 13:22:50|21097.22|21097.22|21097.2|21097.2|21097.3|21097.3|21097.08|21097.08|0
1649424180000|2022-04-08 13:23:00|21097.23|21097.23|21097.21|21097.21|21097.46|21097.46|21097.21|21097.21|0
1649424190000|2022-04-08 13:23:10|21097.33|21097.33|21097.57|21097.57|21097.57|21097.57|21097.33|21097.33|0
1649424200000|2022-04-08 13:23:20|21097.62|21097.62|21097.72|21097.72|21098.08|21098.08|21097.6|21097.6|0
1649424210000|2022-04-08 13:23:30|21097.52|21097.52|21096.84|21096.84|21097.59|21097.59|21096.75|21096.75|0
1649424220000|2022-04-08 13:23:40|21096.75|21096.75|21096.41|21096.41|21096.75|21096.75|21096.41|21096.41|0
1649424230000|2022-04-08 13:23:50|21096.34|21096.34|21095.93|21095.93|21096.41|21096.41|21095.93|21095.93|0
1649424240000|2022-04-08 13:24:00|21096|21096|21096.24|21096.24|21096.59|21096.59|21096|21096|0
1649424250000|2022-04-08 13:24:10|21096.19|21096.19|21096.29|21096.29|21096.29|21096.29|21096.08|21096.08|0
1649424260000|2022-04-08 13:24:20|21096.24|21096.24|21096.02|21096.02|21096.24|21096.24|21095.98|21095.98|0
1649424270000|2022-04-08 13:24:30|21095.93|21095.93|21096.05|21096.05|21096.05|21096.05|21095.82|21095.82|0
1649424280000|2022-04-08 13:24:40|21095.97|21095.97|21095.31|21095.31|21096.05|21096.05|21095.23|21095.23|0
1649424290000|2022-04-08 13:24:50|21095.38|21095.38|21095.43|21095.43|21095.49|21095.49|21095.31|21095.31|0
1649424300000|2022-04-08 13:25:00|21095.35|21095.35|21095.2|21095.2|21095.35|21095.35|21095.09|21095.09|0
1649424310000|2022-04-08 13:25:10|21095.09|21095.09|21094.85|21094.85|21095.32|21095.32|21094.85|21094.85|0
1649424320000|2022-04-08 13:25:20|21094.76|21094.76|21094.12|21094.12|21095.03|21095.03|21094.12|21094.12|0
1649424330000|2022-04-08 13:25:30|21093.96|21093.96|21093.62|21093.62|21094.13|21094.13|21093.62|21093.62|0
1649424340000|2022-04-08 13:25:40|21093.66|21093.66|21093.39|21093.39|21093.78|21093.78|21093.39|21093.39|0
1649424350000|2022-04-08 13:25:50|21093.46|21093.46|21092.86|21092.86|21093.46|21093.46|21092.86|21092.86|0
1649424360000|2022-04-08 13:26:00|21092.89|21092.89|21092.41|21092.41|21092.89|21092.89|21092.18|21092.18|0
1649424370000|2022-04-08 13:26:10|21092.33|21092.33|21091.9|21091.9|21092.33|21092.33|21091.87|21091.87|0
1649424380000|2022-04-08 13:26:20|21091.96|21091.96|21091.72|21091.72|21091.96|21091.96|21091.68|21091.68|0
1649424390000|2022-04-08 13:26:30|21091.46|21091.46|21091.34|21091.34|21091.49|21091.49|21091.17|21091.17|0
1649424400000|2022-04-08 13:26:40|21091.45|21091.45|21091.94|21091.94|21091.94|21091.94|21091.45|21091.45|0
1649424410000|2022-04-08 13:26:50|21091.96|21091.96|21091.03|21091.03|21091.96|21091.96|21091.03|21091.03|0
1649424420000|2022-04-08 13:27:00|21090.99|21090.99|21091.02|21091.02|21091.31|21091.31|21090.9|21090.9|0
1649424430000|2022-04-08 13:27:10|21090.99|21090.99|21090.81|21090.81|21090.99|21090.99|21090.81|21090.81|0
1649424440000|2022-04-08 13:27:20|21090.71|21090.71|21090.42|21090.42|21090.75|21090.75|21090.42|21090.42|0
1649424450000|2022-04-08 13:27:30|21090.4|21090.4|21089.93|21089.93|21090.4|21090.4|21089.93|21089.93|0
1649424460000|2022-04-08 13:27:40|21089.87|21089.87|21089.21|21089.21|21090.13|21090.13|21089.21|21089.21|0
1649424470000|2022-04-08 13:27:50|21089.2|21089.2|21088.79|21088.79|21089.2|21089.2|21088.79|21088.79|0
1649424480000|2022-04-08 13:28:00|21088.69|21088.69|21086.6|21086.6|21088.69|21088.69|21086.5|21086.5|0
1649424490000|2022-04-08 13:28:10|21086.74|21086.74|21086.65|21086.65|21086.77|21086.77|21086.63|21086.63|0
1649424500000|2022-04-08 13:28:20|21086.48|21086.48|21086.18|21086.18|21086.5|21086.5|21086.18|21086.18|0
1649424510000|2022-04-08 13:28:30|21086.07|21086.07|21086.2|21086.2|21086.22|21086.22|21086.07|21086.07|0
1649424520000|2022-04-08 13:28:40|21086.16|21086.16|21085.76|21085.76|21086.16|21086.16|21085.5|21085.5|0
1649424530000|2022-04-08 13:28:50|21085.61|21085.61|21085.75|21085.75|21085.87|21085.87|21085.35|21085.35|0
1649424540000|2022-04-08 13:29:00|21085.71|21085.71|21085.63|21085.63|21085.95|21085.95|21085.63|21085.63|0
1649424550000|2022-04-08 13:29:10|21085.66|21085.66|21085.72|21085.72|21085.82|21085.82|21085.57|21085.57|0
1649424560000|2022-04-08 13:29:20|21085.6|21085.6|21085.1|21085.1|21085.6|21085.6|21085.1|21085.1|0
1649424570000|2022-04-08 13:29:30|21085.03|21085.03|21084.33|21084.33|21085.12|21085.12|21084.25|21084.25|0
1649424580000|2022-04-08 13:29:40|21084.01|21084.01|21083.18|21083.18|21084.01|21084.01|21083.18|21083.18|0
1649424590000|2022-04-08 13:29:50|21083.14|21083.14|21083.07|21083.07|21083.4|21083.4|21082.98|21082.98|0
1649424600000|2022-04-08 13:30:00|21082.97|21082.97|21082.99|21082.99|21082.99|21082.99|21081.38|21081.38|0
1649424610000|2022-04-08 13:30:10|21082.96|21082.96|21080|21080|21083.08|21083.08|21080|21080|0
1649424620000|2022-04-08 13:30:20|21080.05|21080.05|21078.13|21078.13|21080.12|21080.12|21078.13|21078.13|0
1649424630000|2022-04-08 13:30:30|21077.99|21077.99|21078.1|21078.1|21078.1|21078.1|21077.53|21077.53|0
1649424640000|2022-04-08 13:30:40|21077.95|21077.95|21076.61|21076.61|21077.95|21077.95|21076.61|21076.61|0
1649424650000|2022-04-08 13:30:50|21076.49|21076.49|21075.08|21075.08|21076.62|21076.62|21075.08|21075.08|0
1649424660000|2022-04-08 13:31:00|21074.9|21074.9|21074.26|21074.26|21074.9|21074.9|21073.95|21073.95|0
1649424670000|2022-04-08 13:31:10|21074.17|21074.17|21073.59|21073.59|21074.2|21074.2|21073.46|21073.46|0
1649424680000|2022-04-08 13:31:20|21073.63|21073.63|21073.97|21073.97|21074.05|21074.05|21073.02|21073.02|0
1649424690000|2022-04-08 13:31:30|21073.89|21073.89|21074.83|21074.83|21074.95|21074.95|21073.73|21073.73|0
1649424700000|2022-04-08 13:31:40|21074.98|21074.98|21076.32|21076.32|21076.53|21076.53|21074.87|21074.87|0
1649424710000|2022-04-08 13:31:50|21076.4|21076.4|21077.04|21077.04|21077.04|21077.04|21076.35|21076.35|0
1649424720000|2022-04-08 13:32:00|21076.96|21076.96|21080.28|21080.28|21080.28|21080.28|21076.96|21076.96|0
1649424730000|2022-04-08 13:32:10|21080.53|21080.53|21083.06|21083.06|21083.06|21083.06|21080.53|21080.53|0
1649424740000|2022-04-08 13:32:20|21083.09|21083.09|21083.38|21083.38|21083.68|21083.68|21083.09|21083.09|0
1649424750000|2022-04-08 13:32:30|21083.51|21083.51|21081.89|21081.89|21083.51|21083.51|21081.59|21081.59|0
1649424760000|2022-04-08 13:32:40|21082|21082|21081.14|21081.14|21082.21|21082.21|21081.02|21081.02|0
1649424770000|2022-04-08 13:32:50|21081.01|21081.01|21081.17|21081.17|21081.2|21081.2|21080.89|21080.89|0
1649424780000|2022-04-08 13:33:00|21081.22|21081.22|21081.18|21081.18|21081.23|21081.23|21081.06|21081.06|0
1649424790000|2022-04-08 13:33:10|21081.01|21081.01|21080.84|21080.84|21081.06|21081.06|21080.66|21080.66|0
1649424800000|2022-04-08 13:33:20|21080.8|21080.8|21081.52|21081.52|21081.57|21081.57|21080.8|21080.8|0
1649424810000|2022-04-08 13:33:30|21081.63|21081.63|21079.92|21079.92|21081.63|21081.63|21079.92|21079.92|0
1649424820000|2022-04-08 13:33:40|21079.98|21079.98|21078.32|21078.32|21080.18|21080.18|21078.32|21078.32|0
1649424830000|2022-04-08 13:33:50|21078.23|21078.23|21077.84|21077.84|21078.23|21078.23|21077.76|21077.76|0
1649424840000|2022-04-08 13:34:00|21077.9|21077.9|21077.08|21077.08|21077.9|21077.9|21077.08|21077.08|0
1649424850000|2022-04-08 13:34:10|21077.03|21077.03|21076.64|21076.64|21077.26|21077.26|21076.64|21076.64|0
1649424860000|2022-04-08 13:34:20|21076.59|21076.59|21075.47|21075.47|21076.66|21076.66|21075.35|21075.35|0
1649424870000|2022-04-08 13:34:30|21075.41|21075.41|21075.44|21075.44|21075.47|21075.47|21075.21|21075.21|0
1649424880000|2022-04-08 13:34:40|21075.5|21075.5|21075|21075|21075.5|21075.5|21074.83|21074.83|0
1649424890000|2022-04-08 13:34:50|21074.96|21074.96|21075.14|21075.14|21075.14|21075.14|21074.61|21074.61|0
1649424900000|2022-04-08 13:35:00|21075.16|21075.16|21074.79|21074.79|21075.48|21075.48|21074.75|21074.75|0
1649424910000|2022-04-08 13:35:10|21074.65|21074.65|21073.73|21073.73|21074.74|21074.74|21073.73|21073.73|0
1649424920000|2022-04-08 13:35:20|21073.7|21073.7|21073.53|21073.53|21073.83|21073.83|21073.47|21073.47|0
1649424930000|2022-04-08 13:35:30|21073.36|21073.36|21073.29|21073.29|21073.45|21073.45|21073.21|21073.21|0
1649424940000|2022-04-08 13:35:40|21073.36|21073.36|21073.48|21073.48|21073.58|21073.58|21072.82|21072.82|0
1649424950000|2022-04-08 13:35:50|21073.52|21073.52|21072.99|21072.99|21073.76|21073.76|21072.79|21072.79|0
1649424960000|2022-04-08 13:36:00|21072.63|21072.63|21071.38|21071.38|21072.63|21072.63|21071.22|21071.22|0
1649424970000|2022-04-08 13:36:10|21071.3|21071.3|21070.59|21070.59|21071.3|21071.3|21070.56|21070.56|0
1649424980000|2022-04-08 13:36:20|21070.55|21070.55|21070.3|21070.3|21070.75|21070.75|21070.3|21070.3|0
1649424990000|2022-04-08 13:36:30|21070.2|21070.2|21069.59|21069.59|21070.2|21070.2|21069.59|21069.59|0
1649425000000|2022-04-08 13:36:40|21069.68|21069.68|21069.84|21069.84|21070.15|21070.15|21069.57|21069.57|0
1649425010000|2022-04-08 13:36:50|21069.88|21069.88|21069.74|21069.74|21070.04|21070.04|21069.33|21069.33|0
1649425020000|2022-04-08 13:37:00|21069.72|21069.72|21070.25|21070.25|21070.57|21070.57|21069.72|21069.72|0
1649425030000|2022-04-08 13:37:10|21070.32|21070.32|21069.76|21069.76|21070.46|21070.46|21069.76|21069.76|0
1649425040000|2022-04-08 13:37:20|21069.89|21069.89|21070.12|21070.12|21070.29|21070.29|21069.89|21069.89|0
1649425050000|2022-04-08 13:37:30|21070.09|21070.09|21069.41|21069.41|21070.17|21070.17|21069.33|21069.33|0
1649425060000|2022-04-08 13:37:40|21069.48|21069.48|21069.74|21069.74|21069.9|21069.9|21069.22|21069.22|0
1649425070000|2022-04-08 13:37:50|21069.8|21069.8|21070.63|21070.63|21070.75|21070.75|21069.8|21069.8|0
1649425080000|2022-04-08 13:38:00|21070.68|21070.68|21071.05|21071.05|21071.05|21071.05|21070.5|21070.5|0
1649425090000|2022-04-08 13:38:10|21070.92|21070.92|21070.79|21070.79|21071.26|21071.26|21070.78|21070.78|0
1649425100000|2022-04-08 13:38:20|21070.69|21070.69|21070|21070|21071.04|21071.04|21070|21070|0
1649425110000|2022-04-08 13:38:30|21070.14|21070.14|21069.38|21069.38|21070.14|21070.14|21068.99|21068.99|0
1649425120000|2022-04-08 13:38:40|21069.44|21069.44|21069.18|21069.18|21069.49|21069.49|21069.18|21069.18|0
1649425130000|2022-04-08 13:38:50|21069.14|21069.14|21068.58|21068.58|21069.34|21069.34|21068.58|21068.58|0
1649425140000|2022-04-08 13:39:00|21068.64|21068.64|21068.84|21068.84|21068.97|21068.97|21068.6|21068.6|0
1649425150000|2022-04-08 13:39:10|21068.89|21068.89|21068.32|21068.32|21068.93|21068.93|21068.11|21068.11|0
1649425160000|2022-04-08 13:39:20|21068.21|21068.21|21068.36|21068.36|21068.58|21068.58|21068.03|21068.03|0
1649425170000|2022-04-08 13:39:30|21068.23|21068.23|21067.57|21067.57|21068.29|21068.29|21067.44|21067.44|0
1649425180000|2022-04-08 13:39:40|21067.41|21067.41|21067.44|21067.44|21067.44|21067.44|21067.19|21067.19|0
1649425190000|2022-04-08 13:39:50|21067.46|21067.46|21067.89|21067.89|21067.89|21067.89|21067.39|21067.39|0
1649425200000|2022-04-08 13:40:00|21067.94|21067.94|21067.69|21067.69|21067.94|21067.94|21067.2|21067.2|0
1649425210000|2022-04-08 13:40:10|21067.74|21067.74|21068.04|21068.04|21068.21|21068.21|21067.74|21067.74|0
1649425220000|2022-04-08 13:40:20|21067.99|21067.99|21066.84|21066.84|21067.99|21067.99|21066.56|21066.56|0
1649425230000|2022-04-08 13:40:30|21066.93|21066.93|21067.05|21067.05|21067.2|21067.2|21066.51|21066.51|0
1649425240000|2022-04-08 13:40:40|21067.2|21067.2|21067.53|21067.53|21067.58|21067.58|21067.2|21067.2|0
1649425250000|2022-04-08 13:40:50|21067.64|21067.64|21067.51|21067.51|21067.64|21067.64|21067.51|21067.51|0
1649425260000|2022-04-08 13:41:00|21067.56|21067.56|21067.05|21067.05|21067.56|21067.56|21066.89|21066.89|0
1649425270000|2022-04-08 13:41:10|21066.99|21066.99|21066.11|21066.11|21066.99|21066.99|21065.9|21065.9|0
1649425280000|2022-04-08 13:41:20|21066.27|21066.27|21066.53|21066.53|21066.53|21066.53|21065.98|21065.98|0
1649425290000|2022-04-08 13:41:30|21066.66|21066.66|21066.69|21066.69|21067.12|21067.12|21066.56|21066.56|0
1649425300000|2022-04-08 13:41:40|21066.61|21066.61|21066.55|21066.55|21067.02|21067.02|21066.25|21066.25|0
1649425310000|2022-04-08 13:41:50|21066.44|21066.44|21066.43|21066.43|21066.67|21066.67|21066.26|21066.26|0
1649425320000|2022-04-08 13:42:00|21066.49|21066.49|21066.84|21066.84|21066.94|21066.94|21066.49|21066.49|0
1649425330000|2022-04-08 13:42:10|21066.87|21066.87|21066.7|21066.7|21066.87|21066.87|21066.49|21066.49|0
1649425340000|2022-04-08 13:42:20|21066.97|21066.97|21066.9|21066.9|21067.27|21067.27|21066.79|21066.79|0
1649425350000|2022-04-08 13:42:30|21066.83|21066.83|21066.8|21066.8|21066.83|21066.83|21066.77|21066.77|0
1649425360000|2022-04-08 13:42:40|21066.83|21066.83|21067.7|21067.7|21067.7|21067.7|21066.83|21066.83|0
1649425370000|2022-04-08 13:42:50|21067.96|21067.96|21069.26|21069.26|21069.26|21069.26|21067.96|21067.96|0
1649425380000|2022-04-08 13:43:00|21069.35|21069.35|21069.38|21069.38|21069.51|21069.51|21069.35|21069.35|0
1649425390000|2022-04-08 13:43:10|21069.56|21069.56|21069.71|21069.71|21069.71|21069.71|21069.49|21069.49|0
1649425400000|2022-04-08 13:43:20|21069.86|21069.86|21070.07|21070.07|21070.43|21070.43|21069.76|21069.76|0
1649425410000|2022-04-08 13:43:30|21069.87|21069.87|21070.14|21070.14|21070.29|21070.29|21069.79|21069.79|0
1649425420000|2022-04-08 13:43:40|21070.1|21070.1|21069.95|21069.95|21070.1|21070.1|21069.92|21069.92|0
1649425430000|2022-04-08 13:43:50|21070.32|21070.32|21070.7|21070.7|21071.03|21071.03|21070.26|21070.26|0
1649425440000|2022-04-08 13:44:00|21070.83|21070.83|21070.59|21070.59|21070.97|21070.97|21070.43|21070.43|0
1649425450000|2022-04-08 13:44:10|21070.52|21070.52|21069.91|21069.91|21070.57|21070.57|21069.91|21069.91|0
1649425460000|2022-04-08 13:44:20|21069.84|21069.84|21069.71|21069.71|21069.94|21069.94|21069.64|21069.64|0
1649425470000|2022-04-08 13:44:30|21069.5|21069.5|21069.68|21069.68|21069.68|21069.68|21069.21|21069.21|0
1649425480000|2022-04-08 13:44:40|21069.64|21069.64|21070.41|21070.41|21070.41|21070.41|21069.64|21069.64|0
1649425490000|2022-04-08 13:44:50|21070.49|21070.49|21068.72|21068.72|21070.56|21070.56|21068.72|21068.72|0
1649425500000|2022-04-08 13:45:00|21068.6|21068.6|21067.73|21067.73|21068.67|21068.67|21067.59|21067.59|0
1649425510000|2022-04-08 13:45:10|21067.67|21067.67|21067.05|21067.05|21067.67|21067.67|21066.71|21066.71|0
1649425520000|2022-04-08 13:45:20|21067.08|21067.08|21068.12|21068.12|21068.39|21068.39|21067.08|21067.08|0
1649425530000|2022-04-08 13:45:30|21068.15|21068.15|21072.05|21072.05|21072.09|21072.09|21068.15|21068.15|0
1649425540000|2022-04-08 13:45:40|21072.11|21072.11|21072.93|21072.93|21072.93|21072.93|21071.96|21071.96|0
1649425550000|2022-04-08 13:45:50|21072.97|21072.97|21073.74|21073.74|21073.79|21073.79|21072.97|21072.97|0
1649425560000|2022-04-08 13:46:00|21073.84|21073.84|21073.53|21073.53|21073.97|21073.97|21073.36|21073.36|0
1649425570000|2022-04-08 13:46:10|21073.57|21073.57|21073.19|21073.19|21073.57|21073.57|21073.16|21073.16|0
1649425580000|2022-04-08 13:46:20|21073.25|21073.25|21073.7|21073.7|21073.83|21073.83|21073.25|21073.25|0
1649425590000|2022-04-08 13:46:30|21073.78|21073.78|21074.19|21074.19|21074.35|21074.35|21073.78|21073.78|0
1649425600000|2022-04-08 13:46:40|21074.11|21074.11|21074.76|21074.76|21075|21075|21074.11|21074.11|0
1649425610000|2022-04-08 13:46:50|21074.57|21074.57|21074.74|21074.74|21074.74|21074.74|21074.09|21074.09|0
1649425620000|2022-04-08 13:47:00|21074.81|21074.81|21074.76|21074.76|21074.82|21074.82|21074.22|21074.22|0
1649425630000|2022-04-08 13:47:10|21074.8|21074.8|21073.71|21073.71|21074.8|21074.8|21073.71|21073.71|0
1649425640000|2022-04-08 13:47:20|21073.73|21073.73|21073.53|21073.53|21073.78|21073.78|21073.49|21073.49|0
1649425650000|2022-04-08 13:47:30|21073.56|21073.56|21073|21073|21073.56|21073.56|21072.87|21072.87|0
1649425660000|2022-04-08 13:47:40|21072.85|21072.85|21073.35|21073.35|21073.35|21073.35|21072.85|21072.85|0
1649425670000|2022-04-08 13:47:50|21073.44|21073.44|21074.25|21074.25|21074.32|21074.32|21073.44|21073.44|0
1649425680000|2022-04-08 13:48:00|21074.31|21074.31|21074.23|21074.23|21074.41|21074.41|21074.16|21074.16|0
1649425690000|2022-04-08 13:48:10|21074.16|21074.16|21074.27|21074.27|21074.29|21074.29|21074.06|21074.06|0
1649425700000|2022-04-08 13:48:20|21074.23|21074.23|21073.65|21073.65|21074.24|21074.24|21073.39|21073.39|0
1649425710000|2022-04-08 13:48:30|21073.62|21073.62|21073.63|21073.63|21073.89|21073.89|21073.56|21073.56|0
1649425720000|2022-04-08 13:48:40|21073.7|21073.7|21073.74|21073.74|21073.87|21073.87|21073.68|21073.68|0
1649425730000|2022-04-08 13:48:50|21073.83|21073.83|21074.23|21074.23|21074.28|21074.28|21073.79|21073.79|0
1649425740000|2022-04-08 13:49:00|21074.19|21074.19|21071.55|21071.55|21074.19|21074.19|21071.55|21071.55|0
1649425750000|2022-04-08 13:49:10|21071.65|21071.65|21071.6|21071.6|21071.81|21071.81|21071.4|21071.4|0
1649425760000|2022-04-08 13:49:20|21071.68|21071.68|21072.3|21072.3|21072.32|21072.32|21071.55|21071.55|0
1649425770000|2022-04-08 13:49:30|21072.37|21072.37|21073.31|21073.31|21073.68|21073.68|21072.37|21072.37|0
1649425780000|2022-04-08 13:49:40|21073.29|21073.29|21071.78|21071.78|21073.29|21073.29|21071.73|21071.73|0
1649425790000|2022-04-08 13:49:50|21071.75|21071.75|21072.26|21072.26|21072.26|21072.26|21071.75|21071.75|0
1649425800000|2022-04-08 13:50:00|21072.32|21072.32|21072.91|21072.91|21072.91|21072.91|21072.24|21072.24|0
1649425810000|2022-04-08 13:50:10|21072.63|21072.63|21072.97|21072.97|21072.97|21072.97|21072.52|21072.52|0
1649425820000|2022-04-08 13:50:20|21073.06|21073.06|21073.86|21073.86|21073.86|21073.86|21072.99|21072.99|0
1649425830000|2022-04-08 13:50:30|21074.03|21074.03|21074.53|21074.53|21074.55|21074.55|21074.03|21074.03|0
1649425840000|2022-04-08 13:50:40|21074.46|21074.46|21074.99|21074.99|21074.99|21074.99|21074.41|21074.41|0
1649425850000|2022-04-08 13:50:50|21074.78|21074.78|21075.05|21075.05|21075.08|21075.08|21074.63|21074.63|0
1649425860000|2022-04-08 13:51:00|21075|21075|21076.34|21076.34|21076.4|21076.4|21075|21075|0
1649425870000|2022-04-08 13:51:10|21076.41|21076.41|21078.68|21078.68|21078.75|21078.75|21076.41|21076.41|0
1649425880000|2022-04-08 13:51:20|21078.77|21078.77|21078.58|21078.58|21078.88|21078.88|21078.47|21078.47|0
1649425890000|2022-04-08 13:51:30|21078.63|21078.63|21077.49|21077.49|21078.67|21078.67|21077.37|21077.37|0
1649425900000|2022-04-08 13:51:40|21077.59|21077.59|21077.49|21077.49|21077.59|21077.59|21077.37|21077.37|0
1649425910000|2022-04-08 13:51:50|21077.53|21077.53|21077.76|21077.76|21077.89|21077.89|21077.49|21077.49|0
1649425920000|2022-04-08 13:52:00|21077.71|21077.71|21078|21078|21078|21078|21077.5|21077.5|0
1649425930000|2022-04-08 13:52:10|21078.08|21078.08|21078.09|21078.09|21078.15|21078.15|21077.94|21077.94|0
1649425940000|2022-04-08 13:52:20|21077.88|21077.88|21077.34|21077.34|21077.9|21077.9|21077.34|21077.34|0
1649425950000|2022-04-08 13:52:30|21077.37|21077.37|21077.01|21077.01|21077.53|21077.53|21077.01|21077.01|0
1649425960000|2022-04-08 13:52:40|21077.05|21077.05|21076.63|21076.63|21077.05|21077.05|21076.63|21076.63|0
1649425970000|2022-04-08 13:52:50|21076.57|21076.57|21075.48|21075.48|21076.63|21076.63|21075.46|21075.46|0
1649425980000|2022-04-08 13:53:00|21075.55|21075.55|21075.56|21075.56|21075.68|21075.68|21075.36|21075.36|0
1649425990000|2022-04-08 13:53:10|21075.63|21075.63|21075.28|21075.28|21075.63|21075.63|21075.22|21075.22|0
1649426000000|2022-04-08 13:53:20|21075.24|21075.24|21074.52|21074.52|21075.24|21075.24|21074.52|21074.52|0
1649426010000|2022-04-08 13:53:30|21074.58|21074.58|21074.33|21074.33|21074.58|21074.58|21074.33|21074.33|0
1649426020000|2022-04-08 13:53:40|21074.37|21074.37|21074.8|21074.8|21074.84|21074.84|21074.37|21074.37|0
1649426030000|2022-04-08 13:53:50|21074.89|21074.89|21074.78|21074.78|21075.13|21075.13|21074.78|21074.78|0
1649426040000|2022-04-08 13:54:00|21074.72|21074.72|21074.94|21074.94|21075.03|21075.03|21074.57|21074.57|0
1649426050000|2022-04-08 13:54:10|21074.86|21074.86|21075.35|21075.35|21075.35|21075.35|21074.86|21074.86|0
1649426060000|2022-04-08 13:54:20|21075.39|21075.39|21075.49|21075.49|21075.49|21075.49|21075.39|21075.39|0
1649426070000|2022-04-08 13:54:30|21075.52|21075.52|21076.67|21076.67|21076.67|21076.67|21075.52|21075.52|0
1649426080000|2022-04-08 13:54:40|21076.78|21076.78|21077.02|21077.02|21077.02|21077.02|21076.78|21076.78|0
1649426090000|2022-04-08 13:54:50|21076.92|21076.92|21076.75|21076.75|21076.92|21076.92|21076.75|21076.75|0
1649426100000|2022-04-08 13:55:00|21076.78|21076.78|21077.03|21077.03|21077.07|21077.07|21076.59|21076.59|0
1649426110000|2022-04-08 13:55:10|21077.02|21077.02|21076.86|21076.86|21077.02|21077.02|21076.8|21076.8|0
1649426120000|2022-04-08 13:55:20|21076.99|21076.99|21077.16|21077.16|21077.27|21077.27|21076.99|21076.99|0
1649426130000|2022-04-08 13:55:30|21077.38|21077.38|21077.71|21077.71|21077.71|21077.71|21077.29|21077.29|0
1649426140000|2022-04-08 13:55:40|21077.52|21077.52|21077.58|21077.58|21077.67|21077.67|21077.51|21077.51|0
1649426150000|2022-04-08 13:55:50|21077.65|21077.65|21077.65|21077.65|21077.75|21077.75|21077.6|21077.6|0
1649426160000|2022-04-08 13:56:00|21077.55|21077.55|21078.29|21078.29|21078.29|21078.29|21077.32|21077.32|0
1649426170000|2022-04-08 13:56:10|21078.44|21078.44|21078.5|21078.5|21078.5|21078.5|21078.44|21078.44|0
1649426180000|2022-04-08 13:56:20|21078.65|21078.65|21078.4|21078.4|21078.73|21078.73|21078.22|21078.22|0
1649426190000|2022-04-08 13:56:30|21078.32|21078.32|21078.1|21078.1|21078.32|21078.32|21077.71|21077.71|0
1649426200000|2022-04-08 13:56:40|21078.06|21078.06|21078.81|21078.81|21078.81|21078.81|21077.92|21077.92|0
1649426210000|2022-04-08 13:56:50|21078.87|21078.87|21078.61|21078.61|21078.87|21078.87|21078.51|21078.51|0
1649426220000|2022-04-08 13:57:00|21078.39|21078.39|21079.52|21079.52|21079.54|21079.54|21078.39|21078.39|0
1649426230000|2022-04-08 13:57:10|21079.56|21079.56|21079.88|21079.88|21079.88|21079.88|21079.41|21079.41|0
1649426240000|2022-04-08 13:57:20|21079.79|21079.79|21079.58|21079.58|21079.79|21079.79|21079.05|21079.05|0
1649426250000|2022-04-08 13:57:30|21079.42|21079.42|21079.29|21079.29|21079.46|21079.46|21079.16|21079.16|0
1649426260000|2022-04-08 13:57:40|21079.33|21079.33|21079.07|21079.07|21079.39|21079.39|21079.07|21079.07|0
1649426270000|2022-04-08 13:57:50|21079|21079|21078.42|21078.42|21079.05|21079.05|21078.42|21078.42|0
1649426280000|2022-04-08 13:58:00|21078.28|21078.28|21078.37|21078.37|21078.47|21078.47|21078.15|21078.15|0
1649426290000|2022-04-08 13:58:10|21078.25|21078.25|21077.85|21077.85|21078.28|21078.28|21077.85|21077.85|0
1649426300000|2022-04-08 13:58:20|21077.46|21077.46|21076.38|21076.38|21077.46|21077.46|21076.38|21076.38|0
1649426310000|2022-04-08 13:58:30|21076.34|21076.34|21076.08|21076.08|21076.44|21076.44|21076.08|21076.08|0
1649426320000|2022-04-08 13:58:40|21076|21076|21075.73|21075.73|21076|21076|21075.73|21075.73|0
1649426330000|2022-04-08 13:58:50|21075.8|21075.8|21074.84|21074.84|21075.8|21075.8|21074.79|21074.79|0
1649426340000|2022-04-08 13:59:00|21074.77|21074.77|21074.68|21074.68|21074.77|21074.77|21074.25|21074.25|0
1649426350000|2022-04-08 13:59:10|21074.6|21074.6|21074.06|21074.06|21074.66|21074.66|21074.06|21074.06|0
1649426360000|2022-04-08 13:59:20|21074.11|21074.11|21073.9|21073.9|21074.21|21074.21|21073.9|21073.9|0
1649426370000|2022-04-08 13:59:30|21073.93|21073.93|21074|21074|21074.19|21074.19|21073.93|21073.93|0
1649426380000|2022-04-08 13:59:40|21073.96|21073.96|21074.13|21074.13|21074.18|21074.18|21073.96|21073.96|0
1649426390000|2022-04-08 13:59:50|21074.16|21074.16|21070.89|21070.89|21074.24|21074.24|21070.89|21070.89|0
1649426400000|2022-04-08 14:00:00|21070.44|21070.44|21063.05|21063.05|21070.44|21070.44|21062.73|21062.73|0
1649426410000|2022-04-08 14:00:10|21063.14|21063.14|21067.96|21067.96|21067.96|21067.96|21063.14|21063.14|0
1649426420000|2022-04-08 14:00:20|21068.1|21068.1|21068.2|21068.2|21068.32|21068.32|21068.01|21068.01|0
1649426430000|2022-04-08 14:00:30|21068.21|21068.21|21068.11|21068.11|21068.35|21068.35|21068.1|21068.1|0
1649426440000|2022-04-08 14:00:40|21068.06|21068.06|21067.91|21067.91|21068.21|21068.21|21067.73|21067.73|0
1649426450000|2022-04-08 14:00:50|21067.81|21067.81|21067.45|21067.45|21067.81|21067.81|21067.4|21067.4|0
1649426460000|2022-04-08 14:01:00|21067.49|21067.49|21067.93|21067.93|21067.95|21067.95|21067.45|21067.45|0
1649426470000|2022-04-08 14:01:10|21067.57|21067.57|21067.1|21067.1|21067.57|21067.57|21067.1|21067.1|0
1649426480000|2022-04-08 14:01:20|21067.04|21067.04|21067.09|21067.09|21067.2|21067.2|21066.88|21066.88|0
1649426490000|2022-04-08 14:01:30|21066.99|21066.99|21067.29|21067.29|21067.42|21067.42|21066.99|21066.99|0
1649426500000|2022-04-08 14:01:40|21067.36|21067.36|21067.56|21067.56|21067.58|21067.58|21067.36|21067.36|0
1649426510000|2022-04-08 14:01:50|21067.52|21067.52|21067.79|21067.79|21067.91|21067.91|21067.52|21067.52|0
1649426520000|2022-04-08 14:02:00|21067.84|21067.84|21068.18|21068.18|21068.71|21068.71|21067.84|21067.84|0
1649426530000|2022-04-08 14:02:10|21068.16|21068.16|21068.1|21068.1|21068.49|21068.49|21068.01|21068.01|0
1649426540000|2022-04-08 14:02:20|21068.17|21068.17|21068.74|21068.74|21068.74|21068.74|21068.15|21068.15|0
1649426550000|2022-04-08 14:02:30|21068.87|21068.87|21069.63|21069.63|21069.63|21069.63|21068.84|21068.84|0
1649426560000|2022-04-08 14:02:40|21069.68|21069.68|21070.06|21070.06|21070.06|21070.06|21069.68|21069.68|0
1649426570000|2022-04-08 14:02:50|21070.16|21070.16|21070.2|21070.2|21070.2|21070.2|21069.89|21069.89|0
1649426580000|2022-04-08 14:03:00|21070.27|21070.27|21071.62|21071.62|21071.71|21071.71|21070.27|21070.27|0
1649426590000|2022-04-08 14:03:10|21071.71|21071.71|21072.63|21072.63|21072.63|21072.63|21071.66|21071.66|0
1649426600000|2022-04-08 14:03:20|21072.68|21072.68|21073.2|21073.2|21073.3|21073.3|21072.68|21072.68|0
1649426610000|2022-04-08 14:03:30|21073.29|21073.29|21073.37|21073.37|21073.46|21073.46|21073.22|21073.22|0
1649426620000|2022-04-08 14:03:40|21073.31|21073.31|21072.96|21072.96|21073.31|21073.31|21072.76|21072.76|0
1649426630000|2022-04-08 14:03:50|21073.1|21073.1|21073.58|21073.58|21073.61|21073.61|21073.1|21073.1|0
1649426640000|2022-04-08 14:04:00|21073.67|21073.67|21074.16|21074.16|21074.27|21074.27|21073.67|21073.67|0
1649426650000|2022-04-08 14:04:10|21074.05|21074.05|21074.84|21074.84|21074.96|21074.96|21074.05|21074.05|0
1649426660000|2022-04-08 14:04:20|21074.86|21074.86|21075.11|21075.11|21075.2|21075.2|21074.42|21074.42|0
1649426670000|2022-04-08 14:04:30|21075.04|21075.04|21074.45|21074.45|21075.11|21075.11|21074.45|21074.45|0
1649426680000|2022-04-08 14:04:40|21074.37|21074.37|21073.33|21073.33|21074.37|21074.37|21073.33|21073.33|0
1649426690000|2022-04-08 14:04:50|21073.27|21073.27|21073.27|21073.27|21073.46|21073.46|21073.25|21073.25|0
1649426700000|2022-04-08 14:05:00|21073.3|21073.3|21073.07|21073.07|21073.33|21073.33|21073.01|21073.01|0
1649426710000|2022-04-08 14:05:10|21073.02|21073.02|21072.71|21072.71|21073.09|21073.09|21072.71|21072.71|0
1649426720000|2022-04-08 14:05:20|21072.5|21072.5|21072.52|21072.52|21072.72|21072.72|21072.5|21072.5|0
1649426730000|2022-04-08 14:05:30|21072.56|21072.56|21072.8|21072.8|21072.95|21072.95|21072.56|21072.56|0
1649426740000|2022-04-08 14:05:40|21073.16|21073.16|21074.11|21074.11|21074.11|21074.11|21073.16|21073.16|0
1649426750000|2022-04-08 14:05:50|21074.33|21074.33|21074.08|21074.08|21074.39|21074.39|21073.54|21073.54|0
1649426760000|2022-04-08 14:06:00|21074.13|21074.13|21074.6|21074.6|21074.6|21074.6|21074.13|21074.13|0
1649426770000|2022-04-08 14:06:10|21074.39|21074.39|21074.22|21074.22|21074.48|21074.48|21074.16|21074.16|0
1649426780000|2022-04-08 14:06:20|21074.28|21074.28|21074.63|21074.63|21074.63|21074.63|21074.28|21074.28|0
1649426790000|2022-04-08 14:06:30|21074.51|21074.51|21072.7|21072.7|21074.51|21074.51|21072.51|21072.51|0
1649426800000|2022-04-08 14:06:40|21072.57|21072.57|21072.67|21072.67|21072.93|21072.93|21072.57|21072.57|0
1649426810000|2022-04-08 14:06:50|21072.45|21072.45|21072.49|21072.49|21072.55|21072.55|21072.1|21072.1|0
1649426820000|2022-04-08 14:07:00|21072.42|21072.42|21072.44|21072.44|21072.86|21072.86|21072.02|21072.02|0
1649426830000|2022-04-08 14:07:10|21072.22|21072.22|21071.98|21071.98|21072.27|21072.27|21071.98|21071.98|0
1649426840000|2022-04-08 14:07:20|21071.9|21071.9|21071.7|21071.7|21071.9|21071.9|21071.42|21071.42|0
1649426850000|2022-04-08 14:07:30|21071.63|21071.63|21070.7|21070.7|21071.63|21071.63|21070.62|21070.62|0
1649426860000|2022-04-08 14:07:40|21070.68|21070.68|21069.88|21069.88|21070.68|21070.68|21069.77|21069.77|0
1649426870000|2022-04-08 14:07:50|21069.84|21069.84|21068.51|21068.51|21069.84|21069.84|21068.42|21068.42|0
1649426880000|2022-04-08 14:08:00|21068.57|21068.57|21068.99|21068.99|21069.13|21069.13|21068.57|21068.57|0
1649426890000|2022-04-08 14:08:10|21069.08|21069.08|21069.32|21069.32|21069.54|21069.54|21068.99|21068.99|0
1649426900000|2022-04-08 14:08:20|21069.3|21069.3|21071.03|21071.03|21071.03|21071.03|21069.3|21069.3|0
1649426910000|2022-04-08 14:08:30|21071.12|21071.12|21071.52|21071.52|21071.61|21071.61|21070.89|21070.89|0
1649426920000|2022-04-08 14:08:40|21071.56|21071.56|21073.7|21073.7|21073.7|21073.7|21071.56|21071.56|0
1649426930000|2022-04-08 14:08:50|21073.86|21073.86|21074.82|21074.82|21074.82|21074.82|21073.83|21073.83|0
1649426940000|2022-04-08 14:09:00|21074.87|21074.87|21076.75|21076.75|21076.82|21076.82|21074.87|21074.87|0
1649426950000|2022-04-08 14:09:10|21076.78|21076.78|21076.95|21076.95|21077.55|21077.55|21076.78|21076.78|0
1649426960000|2022-04-08 14:09:20|21076.8|21076.8|21077.05|21077.05|21077.05|21077.05|21076.77|21076.77|0
1649426970000|2022-04-08 14:09:30|21077.33|21077.33|21078.68|21078.68|21078.68|21078.68|21077.33|21077.33|0
1649426980000|2022-04-08 14:09:40|21078.83|21078.83|21079.32|21079.32|21079.5|21079.5|21078.72|21078.72|0
1649426990000|2022-04-08 14:09:50|21079.25|21079.25|21079.7|21079.7|21079.7|21079.7|21079.25|21079.25|0
1649427000000|2022-04-08 14:10:00|21079.78|21079.78|21080.53|21080.53|21080.88|21080.88|21079.74|21079.74|0
1649427010000|2022-04-08 14:10:10|21080.5|21080.5|21080.65|21080.65|21080.65|21080.65|21080.24|21080.24|0
1649427020000|2022-04-08 14:10:20|21080.71|21080.71|21080.65|21080.65|21080.99|21080.99|21080.65|21080.65|0
1649427030000|2022-04-08 14:10:30|21080.77|21080.77|21080.29|21080.29|21081.32|21081.32|21080.29|21080.29|0
1649427040000|2022-04-08 14:10:40|21080.14|21080.14|21081|21081|21081.28|21081.28|21080.04|21080.04|0
1649427050000|2022-04-08 14:10:50|21080.97|21080.97|21080.5|21080.5|21081.01|21081.01|21080.5|21080.5|0
1649427060000|2022-04-08 14:11:00|21080.36|21080.36|21080.07|21080.07|21080.36|21080.36|21079.6|21079.6|0
1649427070000|2022-04-08 14:11:10|21079.96|21079.96|21078.73|21078.73|21079.96|21079.96|21078.65|21078.65|0
1649427080000|2022-04-08 14:11:20|21078.67|21078.67|21078.26|21078.26|21078.7|21078.7|21078.2|21078.2|0
1649427090000|2022-04-08 14:11:30|21078.29|21078.29|21078.21|21078.21|21078.36|21078.36|21077.9|21077.9|0
1649427100000|2022-04-08 14:11:40|21078.36|21078.36|21075.76|21075.76|21078.36|21078.36|21075.74|21075.74|0
1649427110000|2022-04-08 14:11:50|21075.87|21075.87|21075.37|21075.37|21076.14|21076.14|21075.33|21075.33|0
1649427120000|2022-04-08 14:12:00|21075.35|21075.35|21073.97|21073.97|21075.35|21075.35|21073.97|21073.97|0
1649427130000|2022-04-08 14:12:10|21074.08|21074.08|21072.14|21072.14|21074.08|21074.08|21072.03|21072.03|0
1649427140000|2022-04-08 14:12:20|21072.22|21072.22|21071.6|21071.6|21072.22|21072.22|21071.31|21071.31|0
1649427150000|2022-04-08 14:12:30|21071.59|21071.59|21070.44|21070.44|21071.63|21071.63|21070.44|21070.44|0
1649427160000|2022-04-08 14:12:40|21070.31|21070.31|21070.29|21070.29|21070.39|21070.39|21070.29|21070.29|0
1649427170000|2022-04-08 14:12:50|21070.22|21070.22|21069.59|21069.59|21070.22|21070.22|21069.59|21069.59|0
1649427180000|2022-04-08 14:13:00|21069.5|21069.5|21069.48|21069.48|21069.88|21069.88|21069.48|21069.48|0
1649427190000|2022-04-08 14:13:10|21069.57|21069.57|21070.21|21070.21|21070.27|21070.27|21069.57|21069.57|0
1649427200000|2022-04-08 14:13:20|21070.22|21070.22|21069.67|21069.67|21070.25|21070.25|21069.64|21069.64|0
1649427210000|2022-04-08 14:13:30|21069.79|21069.79|21069.99|21069.99|21069.99|21069.99|21069.6|21069.6|0
1649427220000|2022-04-08 14:13:40|21069.79|21069.79|21069.6|21069.6|21069.8|21069.8|21069.49|21069.49|0
1649427230000|2022-04-08 14:13:50|21069.73|21069.73|21068.82|21068.82|21069.73|21069.73|21068.82|21068.82|0
1649427240000|2022-04-08 14:14:00|21068.95|21068.95|21066.46|21066.46|21069.07|21069.07|21066.31|21066.31|0
1649427250000|2022-04-08 14:14:10|21066.27|21066.27|21065.2|21065.2|21066.7|21066.7|21065.2|21065.2|0
1649427260000|2022-04-08 14:14:20|21065.22|21065.22|21065.82|21065.82|21065.82|21065.82|21064.93|21064.93|0
1649427270000|2022-04-08 14:14:30|21066.22|21066.22|21066.26|21066.26|21066.38|21066.38|21066.18|21066.18|0
1649427280000|2022-04-08 14:14:40|21066.15|21066.15|21066.48|21066.48|21066.48|21066.48|21066.15|21066.15|0
1649427290000|2022-04-08 14:14:50|21066.5|21066.5|21066.03|21066.03|21066.61|21066.61|21066.03|21066.03|0
1649427300000|2022-04-08 14:15:00|21066.11|21066.11|21066.42|21066.42|21066.58|21066.58|21066.11|21066.11|0
1649427310000|2022-04-08 14:15:10|21066.2|21066.2|21066.34|21066.34|21066.49|21066.49|21066.13|21066.13|0
1649427320000|2022-04-08 14:15:20|21066.4|21066.4|21065.19|21065.19|21066.4|21066.4|21065.19|21065.19|0
1649427330000|2022-04-08 14:15:30|21065.25|21065.25|21065.46|21065.46|21065.5|21065.5|21065.18|21065.18|0
1649427340000|2022-04-08 14:15:40|21065.52|21065.52|21065.71|21065.71|21065.71|21065.71|21065.52|21065.52|0
1649427350000|2022-04-08 14:15:50|21065.57|21065.57|21065.74|21065.74|21065.74|21065.74|21065.57|21065.57|0
1649427360000|2022-04-08 14:16:00|21065.81|21065.81|21065.17|21065.17|21065.81|21065.81|21065.17|21065.17|0
1649427370000|2022-04-08 14:16:10|21065.23|21065.23|21065.16|21065.16|21065.23|21065.23|21064.9|21064.9|0
1649427380000|2022-04-08 14:16:20|21065.24|21065.24|21065.51|21065.51|21065.54|21065.54|21065.19|21065.19|0
1649427390000|2022-04-08 14:16:30|21065.54|21065.54|21064.89|21064.89|21065.54|21065.54|21064.89|21064.89|0
1649427400000|2022-04-08 14:16:40|21064.96|21064.96|21064.83|21064.83|21065.09|21065.09|21064.7|21064.7|0
1649427410000|2022-04-08 14:16:50|21064.86|21064.86|21064.95|21064.95|21064.95|21064.95|21064.68|21064.68|0
1649427420000|2022-04-08 14:17:00|21064.64|21064.64|21063.61|21063.61|21064.9|21064.9|21063.61|21063.61|0
1649427430000|2022-04-08 14:17:10|21063.9|21063.9|21063.17|21063.17|21063.94|21063.94|21063.17|21063.17|0
1649427440000|2022-04-08 14:17:20|21063.16|21063.16|21063.01|21063.01|21063.16|21063.16|21062.89|21062.89|0
1649427450000|2022-04-08 14:17:30|21062.83|21062.83|21062.48|21062.48|21062.83|21062.83|21062.41|21062.41|0
1649427460000|2022-04-08 14:17:40|21062.41|21062.41|21062.59|21062.59|21062.72|21062.72|21062.41|21062.41|0
1649427470000|2022-04-08 14:17:50|21062.64|21062.64|21062.3|21062.3|21062.77|21062.77|21062.3|21062.3|0
1649427480000|2022-04-08 14:18:00|21062.18|21062.18|21063.26|21063.26|21063.26|21063.26|21062.03|21062.03|0
1649427490000|2022-04-08 14:18:10|21063.1|21063.1|21063.5|21063.5|21063.58|21063.58|21063.02|21063.02|0
1649427500000|2022-04-08 14:18:20|21063.62|21063.62|21063.81|21063.81|21063.81|21063.81|21063.37|21063.37|0
1649427510000|2022-04-08 14:18:30|21063.73|21063.73|21063.51|21063.51|21063.76|21063.76|21063.51|21063.51|0
1649427520000|2022-04-08 14:18:40|21063.45|21063.45|21065.46|21065.46|21065.46|21065.46|21063.38|21063.38|0
1649427530000|2022-04-08 14:18:50|21065.49|21065.49|21065.67|21065.67|21065.87|21065.87|21065.49|21065.49|0
1649427540000|2022-04-08 14:19:00|21065.6|21065.6|21065.05|21065.05|21065.6|21065.6|21064.92|21064.92|0
1649427550000|2022-04-08 14:19:10|21065.13|21065.13|21065.33|21065.33|21065.33|21065.33|21065.02|21065.02|0
1649427560000|2022-04-08 14:19:20|21065.28|21065.28|21066.66|21066.66|21066.83|21066.83|21065.28|21065.28|0
1649427570000|2022-04-08 14:19:30|21066.69|21066.69|21066.96|21066.96|21067.19|21067.19|21066.64|21066.64|0
1649427580000|2022-04-08 14:19:40|21067.47|21067.47|21068.03|21068.03|21068.15|21068.15|21067.44|21067.44|0
1649427590000|2022-04-08 14:19:50|21067.93|21067.93|21067.25|21067.25|21067.93|21067.93|21067.12|21067.12|0
1649427600000|2022-04-08 14:20:00|21067.27|21067.27|21067.67|21067.67|21067.77|21067.77|21067.27|21067.27|0
1649427610000|2022-04-08 14:20:10|21067.74|21067.74|21067.84|21067.84|21068.14|21068.14|21067.63|21067.63|0
1649427620000|2022-04-08 14:20:20|21067.75|21067.75|21067.46|21067.46|21067.8|21067.8|21067.34|21067.34|0
1649427630000|2022-04-08 14:20:30|21067.43|21067.43|21067.27|21067.27|21067.52|21067.52|21067.27|21067.27|0
1649427640000|2022-04-08 14:20:40|21067.23|21067.23|21067.35|21067.35|21067.56|21067.56|21067.19|21067.19|0
1649427650000|2022-04-08 14:20:50|21067.33|21067.33|21067.09|21067.09|21067.33|21067.33|21067.09|21067.09|0
1649427660000|2022-04-08 14:21:00|21067.12|21067.12|21067.05|21067.05|21067.37|21067.37|21066.91|21066.91|0
1649427670000|2022-04-08 14:21:10|21067.11|21067.11|21067.29|21067.29|21067.29|21067.29|21067.08|21067.08|0
1649427680000|2022-04-08 14:21:20|21067.22|21067.22|21067.95|21067.95|21067.95|21067.95|21067.2|21067.2|0
1649427690000|2022-04-08 14:21:30|21068.12|21068.12|21068.39|21068.39|21068.45|21068.45|21068.12|21068.12|0
1649427700000|2022-04-08 14:21:40|21068.35|21068.35|21068.26|21068.26|21068.53|21068.53|21068.13|21068.13|0
1649427710000|2022-04-08 14:21:50|21068.32|21068.32|21068.41|21068.41|21068.43|21068.43|21068.2|21068.2|0
1649427720000|2022-04-08 14:22:00|21068.53|21068.53|21068.31|21068.31|21068.62|21068.62|21068.24|21068.24|0
1649427730000|2022-04-08 14:22:10|21068.28|21068.28|21068.62|21068.62|21068.99|21068.99|21068.28|21068.28|0
1649427740000|2022-04-08 14:22:20|21068.73|21068.73|21068.14|21068.14|21068.73|21068.73|21068.14|21068.14|0
1649427750000|2022-04-08 14:22:30|21068.07|21068.07|21066.48|21066.48|21068.07|21068.07|21066.35|21066.35|0
1649427760000|2022-04-08 14:22:40|21066.44|21066.44|21066.56|21066.56|21066.56|21066.56|21066.35|21066.35|0
1649427770000|2022-04-08 14:22:50|21066.59|21066.59|21067.83|21067.83|21067.83|21067.83|21066.59|21066.59|0
1649427780000|2022-04-08 14:23:00|21067.94|21067.94|21069.08|21069.08|21069.08|21069.08|21067.91|21067.91|0
1649427790000|2022-04-08 14:23:10|21069.44|21069.44|21069.49|21069.49|21069.74|21069.74|21069.44|21069.44|0
1649427800000|2022-04-08 14:23:20|21069.56|21069.56|21069.53|21069.53|21069.66|21069.66|21069.29|21069.29|0
1649427810000|2022-04-08 14:23:30|21069.57|21069.57|21070.24|21070.24|21070.35|21070.35|21069.57|21069.57|0
1649427820000|2022-04-08 14:23:40|21070.3|21070.3|21071.09|21071.09|21071.09|21071.09|21070.3|21070.3|0
1649427830000|2022-04-08 14:23:50|21071.16|21071.16|21071.31|21071.31|21071.75|21071.75|21070.94|21070.94|0
1649427840000|2022-04-08 14:24:00|21071.23|21071.23|21072.41|21072.41|21072.41|21072.41|21071.23|21071.23|0
1649427850000|2022-04-08 14:24:10|21072.5|21072.5|21073.71|21073.71|21073.71|21073.71|21072.24|21072.24|0
1649427860000|2022-04-08 14:24:20|21073.89|21073.89|21074.95|21074.95|21075.12|21075.12|21073.89|21073.89|0
1649427870000|2022-04-08 14:24:30|21075|21075|21074.93|21074.93|21075.11|21075.11|21074.61|21074.61|0
1649427880000|2022-04-08 14:24:40|21075.07|21075.07|21075|21075|21075.18|21075.18|21074.88|21074.88|0
1649427890000|2022-04-08 14:24:50|21074.95|21074.95|21074.26|21074.26|21074.95|21074.95|21074.26|21074.26|0
1649427900000|2022-04-08 14:25:00|21074.23|21074.23|21075.09|21075.09|21075.09|21075.09|21074.12|21074.12|0
1649427910000|2022-04-08 14:25:10|21075.15|21075.15|21076.39|21076.39|21076.39|21076.39|21075.15|21075.15|0
1649427920000|2022-04-08 14:25:20|21076.26|21076.26|21076.98|21076.98|21076.98|21076.98|21076.26|21076.26|0
1649427930000|2022-04-08 14:25:30|21077.04|21077.04|21077.29|21077.29|21077.36|21077.36|21076.76|21076.76|0
1649427940000|2022-04-08 14:25:40|21077.35|21077.35|21078.4|21078.4|21078.45|21078.45|21077.35|21077.35|0
1649427950000|2022-04-08 14:25:50|21078.37|21078.37|21078.16|21078.16|21078.51|21078.51|21078.16|21078.16|0
1649427960000|2022-04-08 14:26:00|21077.98|21077.98|21077.97|21077.97|21078.16|21078.16|21077.92|21077.92|0
1649427970000|2022-04-08 14:26:10|21077.76|21077.76|21077.83|21077.83|21077.95|21077.95|21077.69|21077.69|0
1649427980000|2022-04-08 14:26:20|21077.89|21077.89|21078.21|21078.21|21078.21|21078.21|21077.89|21077.89|0
1649427990000|2022-04-08 14:26:30|21078.32|21078.32|21077.95|21077.95|21078.52|21078.52|21077.95|21077.95|0
1649428000000|2022-04-08 14:26:40|21077.88|21077.88|21077.79|21077.79|21078.08|21078.08|21077.74|21077.74|0
1649428010000|2022-04-08 14:26:50|21077.72|21077.72|21077.33|21077.33|21077.72|21077.72|21077.27|21077.27|0
1649428020000|2022-04-08 14:27:00|21077.48|21077.48|21079.64|21079.64|21079.8|21079.8|21077.48|21077.48|0
1649428030000|2022-04-08 14:27:10|21079.56|21079.56|21081.85|21081.85|21081.85|21081.85|21079.53|21079.53|0
1649428040000|2022-04-08 14:27:20|21082.07|21082.07|21082.36|21082.36|21082.51|21082.51|21082.03|21082.03|0
1649428050000|2022-04-08 14:27:30|21082.4|21082.4|21082.64|21082.64|21082.98|21082.98|21082.27|21082.27|0
1649428060000|2022-04-08 14:27:40|21082.83|21082.83|21083.3|21083.3|21083.48|21083.48|21082.74|21082.74|0
1649428070000|2022-04-08 14:27:50|21083.42|21083.42|21082.8|21082.8|21083.51|21083.51|21082.8|21082.8|0
1649428080000|2022-04-08 14:28:00|21083.39|21083.39|21084.71|21084.71|21084.96|21084.96|21083.39|21083.39|0
1649428090000|2022-04-08 14:28:10|21084.66|21084.66|21085.6|21085.6|21085.68|21085.68|21084.66|21084.66|0
1649428100000|2022-04-08 14:28:20|21085.52|21085.52|21086.12|21086.12|21086.12|21086.12|21085.52|21085.52|0
1649428110000|2022-04-08 14:28:30|21086.07|21086.07|21087.42|21087.42|21087.42|21087.42|21086.07|21086.07|0
1649428120000|2022-04-08 14:28:40|21087.54|21087.54|21089.85|21089.85|21089.85|21089.85|21087.3|21087.3|0
1649428130000|2022-04-08 14:28:50|21089.79|21089.79|21090.39|21090.39|21090.39|21090.39|21089.58|21089.58|0
1649428140000|2022-04-08 14:29:00|21090.36|21090.36|21092.28|21092.28|21092.28|21092.28|21090.27|21090.27|0
1649428150000|2022-04-08 14:29:10|21092.26|21092.26|21093.45|21093.45|21093.45|21093.45|21092.26|21092.26|0
1649428160000|2022-04-08 14:29:20|21093.39|21093.39|21094.66|21094.66|21094.66|21094.66|21093.39|21093.39|0
1649428170000|2022-04-08 14:29:30|21094.64|21094.64|21095.43|21095.43|21095.43|21095.43|21094.64|21094.64|0
1649428180000|2022-04-08 14:29:40|21095.72|21095.72|21095.92|21095.92|21095.92|21095.92|21095.5|21095.5|0
1649428190000|2022-04-08 14:29:50|21095.99|21095.99|21098.48|21098.48|21098.58|21098.58|21095.99|21095.99|0
1649428200000|2022-04-08 14:30:00|21098.56|21098.56|21100.39|21100.39|21100.47|21100.47|21098.42|21098.42|0
1649428210000|2022-04-08 14:30:10|21100.98|21100.98|21101.86|21101.86|21101.98|21101.98|21100.98|21100.98|0
1649428220000|2022-04-08 14:30:20|21101.95|21101.95|21102.19|21102.19|21102.19|21102.19|21101.92|21101.92|0
1649428230000|2022-04-08 14:30:30|21102.29|21102.29|21102.69|21102.69|21102.69|21102.69|21101.62|21101.62|0
1649428240000|2022-04-08 14:30:40|21102.62|21102.62|21103.01|21103.01|21103.05|21103.05|21102.6|21102.6|0
1649428250000|2022-04-08 14:30:50|21102.85|21102.85|21103.98|21103.98|21104|21104|21102.85|21102.85|0
1649428260000|2022-04-08 14:31:00|21103.89|21103.89|21104.38|21104.38|21104.67|21104.67|21103.89|21103.89|0
1649428270000|2022-04-08 14:31:10|21104.4|21104.4|21104.18|21104.18|21104.43|21104.43|21103.95|21103.95|0
1649428280000|2022-04-08 14:31:20|21104.15|21104.15|21105.19|21105.19|21105.19|21105.19|21104.08|21104.08|0
1649428290000|2022-04-08 14:31:30|21105.3|21105.3|21107.38|21107.38|21107.38|21107.38|21105.24|21105.24|0
1649428300000|2022-04-08 14:31:40|21107.68|21107.68|21107.76|21107.76|21107.84|21107.84|21107.21|21107.21|0
1649428310000|2022-04-08 14:31:50|21107.88|21107.88|21108.86|21108.86|21108.86|21108.86|21107.74|21107.74|0
1649428320000|2022-04-08 14:32:00|21108.97|21108.97|21111.01|21111.01|21111.07|21111.07|21108.97|21108.97|0
1649428330000|2022-04-08 14:32:10|21111.02|21111.02|21111.52|21111.52|21111.66|21111.66|21111.02|21111.02|0
1649428340000|2022-04-08 14:32:20|21111.59|21111.59|21112.8|21112.8|21112.8|21112.8|21111.52|21111.52|0
1649428350000|2022-04-08 14:32:30|21113.24|21113.24|21114.4|21114.4|21114.46|21114.46|21113.24|21113.24|0
1649428360000|2022-04-08 14:32:40|21114.34|21114.34|21114.51|21114.51|21114.59|21114.59|21114.28|21114.28|0
1649428370000|2022-04-08 14:32:50|21114.62|21114.62|21114.72|21114.72|21114.94|21114.94|21114.62|21114.62|0
1649428380000|2022-04-08 14:33:00|21114.81|21114.81|21116.59|21116.59|21116.82|21116.82|21114.81|21114.81|0
1649428390000|2022-04-08 14:33:10|21116.69|21116.69|21117.16|21117.16|21117.3|21117.3|21116.69|21116.69|0
1649428400000|2022-04-08 14:33:20|21117.19|21117.19|21117.94|21117.94|21117.94|21117.94|21117.19|21117.19|0
1649428410000|2022-04-08 14:33:30|21117.89|21117.89|21117.31|21117.31|21117.93|21117.93|21117.31|21117.31|0
1649428420000|2022-04-08 14:33:40|21117.36|21117.36|21118.19|21118.19|21118.24|21118.24|21117.36|21117.36|0
1649428430000|2022-04-08 14:33:50|21118.35|21118.35|21120.03|21120.03|21120.03|21120.03|21118.35|21118.35|0
1649428440000|2022-04-08 14:34:00|21120.18|21120.18|21122.02|21122.02|21122.07|21122.07|21120.18|21120.18|0
1649428450000|2022-04-08 14:34:10|21122.07|21122.07|21122.48|21122.48|21122.52|21122.52|21121.63|21121.63|0
1649428460000|2022-04-08 14:34:20|21122.5|21122.5|21122.7|21122.7|21122.79|21122.79|21122.36|21122.36|0
1649428470000|2022-04-08 14:34:30|21122.59|21122.59|21123|21123|21123|21123|21122.36|21122.36|0
1649428480000|2022-04-08 14:34:40|21122.95|21122.95|21122.67|21122.67|21123.02|21123.02|21122.64|21122.64|0
1649428490000|2022-04-08 14:34:50|21122.72|21122.72|21122.72|21122.72|21122.8|21122.8|21122.59|21122.59|0
1649428500000|2022-04-08 14:35:00|21122.64|21122.64|21122.92|21122.92|21122.92|21122.92|21122.63|21122.63|0
1649428510000|2022-04-08 14:35:10|21122.96|21122.96|21122.05|21122.05|21122.96|21122.96|21122.05|21122.05|0
1649428520000|2022-04-08 14:35:20|21122.13|21122.13|21122.52|21122.52|21122.61|21122.61|21122.13|21122.13|0
1649428530000|2022-04-08 14:35:30|21122.57|21122.57|21123.23|21123.23|21123.23|21123.23|21122.57|21122.57|0
1649428540000|2022-04-08 14:35:40|21123.21|21123.21|21123.69|21123.69|21123.93|21123.93|21122.72|21122.72|0
1649428550000|2022-04-08 14:35:50|21123.74|21123.74|21124.6|21124.6|21124.6|21124.6|21123.74|21123.74|0
1649428560000|2022-04-08 14:36:00|21124.53|21124.53|21124.61|21124.61|21124.72|21124.72|21124.53|21124.53|0
1649428570000|2022-04-08 14:36:10|21124.5|21124.5|21124.18|21124.18|21124.64|21124.64|21124.18|21124.18|0
1649428580000|2022-04-08 14:36:20|21124.26|21124.26|21123.96|21123.96|21124.29|21124.29|21123.96|21123.96|0
1649428590000|2022-04-08 14:36:30|21124|21124|21124.35|21124.35|21124.35|21124.35|21123.89|21123.89|0
1649428600000|2022-04-08 14:36:40|21124.4|21124.4|21124.6|21124.6|21124.6|21124.6|21124.25|21124.25|0
1649428610000|2022-04-08 14:36:50|21124.81|21124.81|21125.17|21125.17|21125.17|21125.17|21124.81|21124.81|0
1649428620000|2022-04-08 14:37:00|21125.11|21125.11|21125.42|21125.42|21125.59|21125.59|21124.94|21124.94|0
1649428630000|2022-04-08 14:37:10|21125.47|21125.47|21126.89|21126.89|21126.89|21126.89|21125.47|21125.47|0
1649428640000|2022-04-08 14:37:20|21126.98|21126.98|21128.19|21128.19|21128.19|21128.19|21126.98|21126.98|0
1649428650000|2022-04-08 14:37:30|21128.08|21128.08|21128.25|21128.25|21128.38|21128.38|21128.08|21128.08|0
1649428660000|2022-04-08 14:37:40|21128.15|21128.15|21128.12|21128.12|21128.24|21128.24|21127.72|21127.72|0
1649428670000|2022-04-08 14:37:50|21128.07|21128.07|21127.58|21127.58|21128.12|21128.12|21127.48|21127.48|0
1649428680000|2022-04-08 14:38:00|21127.65|21127.65|21127.81|21127.81|21127.87|21127.87|21127.58|21127.58|0
1649428690000|2022-04-08 14:38:10|21127.9|21127.9|21128.1|21128.1|21128.1|21128.1|21127.66|21127.66|0
1649428700000|2022-04-08 14:38:20|21128.25|21128.25|21128.94|21128.94|21129.01|21129.01|21128.22|21128.22|0
1649428710000|2022-04-08 14:38:30|21128.86|21128.86|21128.74|21128.74|21128.89|21128.89|21128.74|21128.74|0
1649428720000|2022-04-08 14:38:40|21128.94|21128.94|21129.27|21129.27|21129.33|21129.33|21128.83|21128.83|0
1649428730000|2022-04-08 14:38:50|21129.39|21129.39|21129.82|21129.82|21129.82|21129.82|21129.39|21129.39|0
1649428740000|2022-04-08 14:39:00|21130.09|21130.09|21130.8|21130.8|21130.85|21130.85|21130.09|21130.09|0
1649428750000|2022-04-08 14:39:10|21130.88|21130.88|21130.86|21130.86|21131.09|21131.09|21130.75|21130.75|0
1649428760000|2022-04-08 14:39:20|21130.65|21130.65|21129.97|21129.97|21130.69|21130.69|21129.91|21129.91|0
1649428770000|2022-04-08 14:39:30|21129.95|21129.95|21130.45|21130.45|21130.45|21130.45|21129.95|21129.95|0
1649428780000|2022-04-08 14:39:40|21130.38|21130.38|21130.2|21130.2|21130.51|21130.51|21130.14|21130.14|0
1649428790000|2022-04-08 14:39:50|21130.05|21130.05|21128.75|21128.75|21130.05|21130.05|21128.68|21128.68|0
1649428800000|2022-04-08 14:40:00|21128.68|21128.68|21128.17|21128.17|21128.68|21128.68|21128.15|21128.15|0
1649428810000|2022-04-08 14:40:10|21128.14|21128.14|21127.81|21127.81|21128.21|21128.21|21127.71|21127.71|0
1649428820000|2022-04-08 14:40:20|21127.92|21127.92|21126.45|21126.45|21127.92|21127.92|21126.45|21126.45|0
1649428830000|2022-04-08 14:40:30|21126.33|21126.33|21125.07|21125.07|21126.48|21126.48|21124.85|21124.85|0
1649428840000|2022-04-08 14:40:40|21125.04|21125.04|21125.81|21125.81|21125.81|21125.81|21124.94|21124.94|0
1649428850000|2022-04-08 14:40:50|21125.9|21125.9|21123.2|21123.2|21126.01|21126.01|21123.2|21123.2|0
1649428860000|2022-04-08 14:41:00|21123.07|21123.07|21123.17|21123.17|21123.75|21123.75|21122.89|21122.89|0
1649428870000|2022-04-08 14:41:10|21123.09|21123.09|21122.71|21122.71|21123.09|21123.09|21122.71|21122.71|0
1649428880000|2022-04-08 14:41:20|21122.64|21122.64|21122.87|21122.87|21123.13|21123.13|21122.64|21122.64|0
1649428890000|2022-04-08 14:41:30|21122.92|21122.92|21122.71|21122.71|21122.93|21122.93|21122.61|21122.61|0
1649428900000|2022-04-08 14:41:40|21122.63|21122.63|21122.36|21122.36|21122.66|21122.66|21122.34|21122.34|0
1649428910000|2022-04-08 14:41:50|21122.3|21122.3|21122.66|21122.66|21122.7|21122.7|21122.3|21122.3|0
1649428920000|2022-04-08 14:42:00|21122.62|21122.62|21122.92|21122.92|21122.95|21122.95|21122.45|21122.45|0
1649428930000|2022-04-08 14:42:10|21123.02|21123.02|21122.97|21122.97|21123.02|21123.02|21122.63|21122.63|0
1649428940000|2022-04-08 14:42:20|21123.08|21123.08|21122.16|21122.16|21123.08|21123.08|21122.16|21122.16|0
1649428950000|2022-04-08 14:42:30|21122.09|21122.09|21121.78|21121.78|21122.43|21122.43|21121.73|21121.73|0
1649428960000|2022-04-08 14:42:40|21121.82|21121.82|21122.32|21122.32|21122.46|21122.46|21121.82|21121.82|0
1649428970000|2022-04-08 14:42:50|21122.26|21122.26|21122.11|21122.11|21122.3|21122.3|21122.11|21122.11|0
1649428980000|2022-04-08 14:43:00|21122.07|21122.07|21122.28|21122.28|21122.36|21122.36|21121.96|21121.96|0
1649428990000|2022-04-08 14:43:10|21122.4|21122.4|21122.17|21122.17|21122.64|21122.64|21121.87|21121.87|0
1649429000000|2022-04-08 14:43:20|21122.14|21122.14|21121.4|21121.4|21122.14|21122.14|21121.23|21121.23|0
1649429010000|2022-04-08 14:43:30|21121.43|21121.43|21120.09|21120.09|21121.43|21121.43|21120.09|21120.09|0
1649429020000|2022-04-08 14:43:40|21120.04|21120.04|21120.02|21120.02|21120.24|21120.24|21119.98|21119.98|0
1649429030000|2022-04-08 14:43:50|21119.95|21119.95|21120.08|21120.08|21120.08|21120.08|21119.61|21119.61|0
1649429040000|2022-04-08 14:44:00|21120.18|21120.18|21120.66|21120.66|21120.76|21120.76|21120.18|21120.18|0
1649429050000|2022-04-08 14:44:10|21120.55|21120.55|21120.6|21120.6|21120.6|21120.6|21120.15|21120.15|0
1649429060000|2022-04-08 14:44:20|21120.66|21120.66|21120.1|21120.1|21120.66|21120.66|21120.1|21120.1|0
1649429070000|2022-04-08 14:44:30|21120.18|21120.18|21117.97|21117.97|21120.18|21120.18|21117.9|21117.9|0
1649429080000|2022-04-08 14:44:40|21117.89|21117.89|21118|21118|21118.1|21118.1|21117.83|21117.83|0
1649429090000|2022-04-08 14:44:50|21117.86|21117.86|21118.09|21118.09|21118.22|21118.22|21117.83|21117.83|0
1649429100000|2022-04-08 14:45:00|21117.81|21117.81|21116.63|21116.63|21117.81|21117.81|21116.63|21116.63|0
1649429110000|2022-04-08 14:45:10|21116.7|21116.7|21115.76|21115.76|21116.7|21116.7|21115.76|21115.76|0
1649429120000|2022-04-08 14:45:20|21115.53|21115.53|21115.94|21115.94|21116.07|21116.07|21115.5|21115.5|0
1649429130000|2022-04-08 14:45:30|21115.91|21115.91|21115.12|21115.12|21115.99|21115.99|21115.09|21115.09|0
1649429140000|2022-04-08 14:45:40|21115.15|21115.15|21114.67|21114.67|21115.34|21115.34|21114.67|21114.67|0
1649429150000|2022-04-08 14:45:50|21114.52|21114.52|21114.67|21114.67|21114.67|21114.67|21114.28|21114.28|0
1649429160000|2022-04-08 14:46:00|21114.63|21114.63|21113.2|21113.2|21114.63|21114.63|21113.2|21113.2|0
1649429170000|2022-04-08 14:46:10|21113.06|21113.06|21112.85|21112.85|21113.1|21113.1|21112.84|21112.84|0
1649429180000|2022-04-08 14:46:20|21112.91|21112.91|21112.75|21112.75|21112.91|21112.91|21112.62|21112.62|0
1649429190000|2022-04-08 14:46:30|21112.94|21112.94|21112.77|21112.77|21113.04|21113.04|21112.72|21112.72|0
1649429200000|2022-04-08 14:46:40|21112.79|21112.79|21112.33|21112.33|21112.82|21112.82|21112.33|21112.33|0
1649429210000|2022-04-08 14:46:50|21112.39|21112.39|21112.69|21112.69|21112.72|21112.72|21112.39|21112.39|0
1649429220000|2022-04-08 14:47:00|21112.73|21112.73|21113.68|21113.68|21113.68|21113.68|21112.48|21112.48|0
1649429230000|2022-04-08 14:47:10|21113.74|21113.74|21114.02|21114.02|21114.02|21114.02|21113.74|21113.74|0
1649429240000|2022-04-08 14:47:20|21113.96|21113.96|21114.53|21114.53|21114.53|21114.53|21113.89|21113.89|0
1649429250000|2022-04-08 14:47:30|21114.49|21114.49|21114.13|21114.13|21114.82|21114.82|21114.13|21114.13|0
1649429260000|2022-04-08 14:47:40|21114.09|21114.09|21114.22|21114.22|21114.22|21114.22|21114.02|21114.02|0
1649429270000|2022-04-08 14:47:50|21114.1|21114.1|21113.59|21113.59|21114.16|21114.16|21113.46|21113.46|0
1649429280000|2022-04-08 14:48:00|21113.4|21113.4|21113.28|21113.28|21113.47|21113.47|21112.94|21112.94|0
1649429290000|2022-04-08 14:48:10|21113.23|21113.23|21112.93|21112.93|21113.29|21113.29|21112.86|21112.86|0
1649429300000|2022-04-08 14:48:20|21113|21113|21113.61|21113.61|21113.61|21113.61|21112.94|21112.94|0
1649429310000|2022-04-08 14:48:30|21113.63|21113.63|21113.34|21113.34|21113.68|21113.68|21113.12|21113.12|0
1649429320000|2022-04-08 14:48:40|21113.37|21113.37|21113.57|21113.57|21113.67|21113.67|21113.32|21113.32|0
1649429330000|2022-04-08 14:48:50|21113.5|21113.5|21113.42|21113.42|21113.5|21113.5|21113.27|21113.27|0
1649429340000|2022-04-08 14:49:00|21113.37|21113.37|21113.3|21113.3|21113.37|21113.37|21112.92|21112.92|0
1649429350000|2022-04-08 14:49:10|21113.21|21113.21|21111.99|21111.99|21113.21|21113.21|21111.99|21111.99|0
1649429360000|2022-04-08 14:49:20|21111.87|21111.87|21109.99|21109.99|21112.09|21112.09|21109.99|21109.99|0
1649429370000|2022-04-08 14:49:30|21110.06|21110.06|21109.66|21109.66|21110.31|21110.31|21109.66|21109.66|0
1649429380000|2022-04-08 14:49:40|21109.64|21109.64|21109.34|21109.34|21109.77|21109.77|21109.34|21109.34|0
1649429390000|2022-04-08 14:49:50|21109.28|21109.28|21108.82|21108.82|21109.49|21109.49|21108.82|21108.82|0
1649429400000|2022-04-08 14:50:00|21108.93|21108.93|21109.79|21109.79|21109.79|21109.79|21108.93|21108.93|0
1649429410000|2022-04-08 14:50:10|21109.76|21109.76|21110.04|21110.04|21110.31|21110.31|21109.74|21109.74|0
1649429420000|2022-04-08 14:50:20|21110.19|21110.19|21110.39|21110.39|21110.39|21110.39|21109.93|21109.93|0
1649429430000|2022-04-08 14:50:30|21110.46|21110.46|21110.15|21110.15|21110.6|21110.6|21109.92|21109.92|0
1649429440000|2022-04-08 14:50:40|21110.07|21110.07|21110.13|21110.13|21110.17|21110.17|21109.85|21109.85|0
1649429450000|2022-04-08 14:50:50|21110.22|21110.22|21110.25|21110.25|21110.45|21110.45|21110.22|21110.22|0
1649429460000|2022-04-08 14:51:00|21110.38|21110.38|21111.82|21111.82|21111.82|21111.82|21110.38|21110.38|0
1649429470000|2022-04-08 14:51:10|21111.93|21111.93|21112.96|21112.96|21112.96|21112.96|21111.74|21111.74|0
1649429480000|2022-04-08 14:51:20|21112.99|21112.99|21113.85|21113.85|21114|21114|21112.9|21112.9|0
1649429490000|2022-04-08 14:51:30|21113.99|21113.99|21115.55|21115.55|21115.55|21115.55|21113.94|21113.94|0
1649429500000|2022-04-08 14:51:40|21115.51|21115.51|21116.72|21116.72|21116.72|21116.72|21115.51|21115.51|0
1649429510000|2022-04-08 14:51:50|21116.69|21116.69|21117.48|21117.48|21117.48|21117.48|21116.5|21116.5|0
1649429520000|2022-04-08 14:52:00|21117.7|21117.7|21118.17|21118.17|21118.17|21118.17|21117.57|21117.57|0
1649429530000|2022-04-08 14:52:10|21118.28|21118.28|21123.21|21123.21|21123.21|21123.21|21118.17|21118.17|0
1649429540000|2022-04-08 14:52:20|21123.46|21123.46|21124.22|21124.22|21124.23|21124.23|21123.42|21123.42|0
1649429550000|2022-04-08 14:52:30|21124.13|21124.13|21124.46|21124.46|21124.57|21124.57|21124.01|21124.01|0
1649429560000|2022-04-08 14:52:40|21124.61|21124.61|21124.4|21124.4|21125.01|21125.01|21124.36|21124.36|0
1649429570000|2022-04-08 14:52:50|21124.26|21124.26|21123.57|21123.57|21124.26|21124.26|21123.47|21123.47|0
1649429580000|2022-04-08 14:53:00|21123.62|21123.62|21124.4|21124.4|21124.4|21124.4|21123.62|21123.62|0
1649429590000|2022-04-08 14:53:10|21124.46|21124.46|21124.85|21124.85|21124.94|21124.94|21124.46|21124.46|0
1649429600000|2022-04-08 14:53:20|21124.8|21124.8|21124.79|21124.79|21124.8|21124.8|21124.51|21124.51|0
1649429610000|2022-04-08 14:53:30|21124.75|21124.75|21125.23|21125.23|21125.31|21125.31|21124.75|21124.75|0
1649429620000|2022-04-08 14:53:40|21125.28|21125.28|21125.34|21125.34|21125.53|21125.53|21125.23|21125.23|0
1649429630000|2022-04-08 14:53:50|21125.14|21125.14|21125.37|21125.37|21125.61|21125.61|21124.81|21124.81|0
1649429640000|2022-04-08 14:54:00|21125.34|21125.34|21126.22|21126.22|21126.22|21126.22|21125.24|21125.24|0
1649429650000|2022-04-08 14:54:10|21126.33|21126.33|21127.34|21127.34|21127.34|21127.34|21126.3|21126.3|0
1649429660000|2022-04-08 14:54:20|21127.42|21127.42|21128.36|21128.36|21128.36|21128.36|21127.42|21127.42|0
1649429670000|2022-04-08 14:54:30|21128.42|21128.42|21128.62|21128.62|21128.81|21128.81|21128.33|21128.33|0
1649429680000|2022-04-08 14:54:40|21128.64|21128.64|21128.16|21128.16|21128.69|21128.69|21128.13|21128.13|0
1649429690000|2022-04-08 14:54:50|21128.13|21128.13|21127.76|21127.76|21128.19|21128.19|21127.75|21127.75|0
1649429700000|2022-04-08 14:55:00|21127.73|21127.73|21127.22|21127.22|21127.73|21127.73|21127.22|21127.22|0
1649429710000|2022-04-08 14:55:10|21127.16|21127.16|21126.48|21126.48|21127.16|21127.16|21126.48|21126.48|0
1649429720000|2022-04-08 14:55:20|21126.64|21126.64|21126.57|21126.57|21126.77|21126.77|21126.31|21126.31|0
1649429730000|2022-04-08 14:55:30|21126.61|21126.61|21126.6|21126.6|21126.66|21126.66|21126.3|21126.3|0
1649429740000|2022-04-08 14:55:40|21126.67|21126.67|21126.37|21126.37|21126.77|21126.77|21126.37|21126.37|0
1649429750000|2022-04-08 14:55:50|21126.44|21126.44|21127.08|21127.08|21127.11|21127.11|21126.26|21126.26|0
1649429760000|2022-04-08 14:56:00|21127.19|21127.19|21127.13|21127.13|21127.33|21127.33|21126.99|21126.99|0
1649429770000|2022-04-08 14:56:10|21127.04|21127.04|21125.25|21125.25|21127.04|21127.04|21125.25|21125.25|0
1649429780000|2022-04-08 14:56:20|21125.22|21125.22|21124.91|21124.91|21125.24|21125.24|21124.79|21124.79|0
1649429790000|2022-04-08 14:56:30|21124.86|21124.86|21124.84|21124.84|21124.97|21124.97|21124.55|21124.55|0
1649429800000|2022-04-08 14:56:40|21124.86|21124.86|21125.15|21125.15|21125.43|21125.43|21124.2|21124.2|0
1649429810000|2022-04-08 14:56:50|21125.17|21125.17|21125.24|21125.24|21125.69|21125.69|21124.18|21124.18|0
1649429820000|2022-04-08 14:57:00|21125.35|21125.35|21125.26|21125.26|21125.43|21125.43|21125|21125|0
1649429830000|2022-04-08 14:57:10|21125.29|21125.29|21125.32|21125.32|21125.5|21125.5|21125.29|21125.29|0
1649429840000|2022-04-08 14:57:20|21125.4|21125.4|21125.92|21125.92|21125.92|21125.92|21125.29|21125.29|0
1649429850000|2022-04-08 14:57:30|21126.09|21126.09|21126.45|21126.45|21126.45|21126.45|21126.02|21126.02|0
1649429860000|2022-04-08 14:57:40|21126.52|21126.52|21126.51|21126.51|21126.66|21126.66|21126.46|21126.46|0
1649429870000|2022-04-08 14:57:50|21126.48|21126.48|21125.92|21125.92|21126.56|21126.56|21125.88|21125.88|0
1649429880000|2022-04-08 14:58:00|21125.99|21125.99|21125.89|21125.89|21126.16|21126.16|21125.8|21125.8|0
1649429890000|2022-04-08 14:58:10|21125.85|21125.85|21125.83|21125.83|21126.17|21126.17|21125.83|21125.83|0
1649429900000|2022-04-08 14:58:20|21125.58|21125.58|21125.74|21125.74|21125.95|21125.95|21125.43|21125.43|0
1649429910000|2022-04-08 14:58:30|21125.8|21125.8|21125.87|21125.87|21125.95|21125.95|21125.44|21125.44|0
1649429920000|2022-04-08 14:58:40|21125.91|21125.91|21125.7|21125.7|21126.08|21126.08|21125.67|21125.67|0
1649429930000|2022-04-08 14:58:50|21125.65|21125.65|21125.27|21125.27|21125.85|21125.85|21125.27|21125.27|0
1649429940000|2022-04-08 14:59:00|21125.34|21125.34|21126.44|21126.44|21126.44|21126.44|21125.22|21125.22|0
1649429950000|2022-04-08 14:59:10|21126.51|21126.51|21127.1|21127.1|21127.1|21127.1|21126.51|21126.51|0
1649429960000|2022-04-08 14:59:20|21127.09|21127.09|21127.62|21127.62|21127.62|21127.62|21127.09|21127.09|0
1649429970000|2022-04-08 14:59:30|21127.69|21127.69|21128.01|21128.01|21128.01|21128.01|21127.47|21127.47|0
1649429980000|2022-04-08 14:59:40|21128.04|21128.04|21130.14|21130.14|21130.17|21130.17|21128.04|21128.04|0
1649429990000|2022-04-08 14:59:50|21130.15|21130.15|21131.98|21131.98|21131.98|21131.98|21129.83|21129.83|0
1649430000000|2022-04-08 15:00:00|21132.07|21132.07|21135.17|21135.17|21135.17|21135.17|21132.07|21132.07|0
1649430010000|2022-04-08 15:00:10|21135.24|21135.24|21135.32|21135.32|21135.59|21135.59|21135.15|21135.15|0
1649430020000|2022-04-08 15:00:20|21135.38|21135.38|21136.02|21136.02|21136.28|21136.28|21135.38|21135.38|0
1649430030000|2022-04-08 15:00:30|21136.19|21136.19|21137.47|21137.47|21139.31|21139.31|21136.19|21136.19|0
1649430040000|2022-04-08 15:00:40|21137.84|21137.84|21137.62|21137.62|21138.48|21138.48|21137.62|21137.62|0
1649430050000|2022-04-08 15:00:50|21137.48|21137.48|21137.42|21137.42|21137.48|21137.48|21137.27|21137.27|0
1649430060000|2022-04-08 15:01:00|21137.16|21137.16|21137.39|21137.39|21137.59|21137.59|21137.16|21137.16|0
1649430070000|2022-04-08 15:01:10|21137.46|21137.46|21138.68|21138.68|21138.68|21138.68|21137.44|21137.44|0
1649430080000|2022-04-08 15:01:20|21138.65|21138.65|21140.1|21140.1|21140.1|21140.1|21138.62|21138.62|0
1649430090000|2022-04-08 15:01:30|21140.16|21140.16|21141.93|21141.93|21141.95|21141.95|21140.16|21140.16|0
1649430100000|2022-04-08 15:01:40|21142|21142|21142.48|21142.48|21142.48|21142.48|21141.74|21141.74|0
1649430110000|2022-04-08 15:01:50|21142.62|21142.62|21142.77|21142.77|21142.77|21142.77|21142.36|21142.36|0
1649430120000|2022-04-08 15:02:00|21142.7|21142.7|21143.64|21143.64|21143.72|21143.72|21142.7|21142.7|0
1649430130000|2022-04-08 15:02:10|21143.77|21143.77|21144.45|21144.45|21144.45|21144.45|21143.77|21143.77|0
1649430140000|2022-04-08 15:02:20|21144.34|21144.34|21144.82|21144.82|21144.85|21144.85|21144.32|21144.32|0
1649430150000|2022-04-08 15:02:30|21144.77|21144.77|21144.98|21144.98|21145.02|21145.02|21144.62|21144.62|0
1649430160000|2022-04-08 15:02:40|21145.01|21145.01|21145.59|21145.59|21145.59|21145.59|21145.01|21145.01|0
1649430170000|2022-04-08 15:02:50|21145.55|21145.55|21145.58|21145.58|21145.83|21145.83|21145.47|21145.47|0
1649430180000|2022-04-08 15:03:00|21145.84|21145.84|21146.1|21146.1|21146.14|21146.14|21145.53|21145.53|0
1649430190000|2022-04-08 15:03:10|21146.26|21146.26|21146.71|21146.71|21146.76|21146.76|21146.25|21146.25|0
1649430200000|2022-04-08 15:03:20|21146.81|21146.81|21147.84|21147.84|21147.84|21147.84|21146.81|21146.81|0
1649430210000|2022-04-08 15:03:30|21147.9|21147.9|21148.87|21148.87|21149.09|21149.09|21147.9|21147.9|0
1649430220000|2022-04-08 15:03:40|21148.84|21148.84|21150.09|21150.09|21150.09|21150.09|21148.84|21148.84|0
1649430230000|2022-04-08 15:03:50|21150.19|21150.19|21150.01|21150.01|21150.54|21150.54|21150.01|21150.01|0
1649430240000|2022-04-08 15:04:00|21149.9|21149.9|21148.73|21148.73|21149.9|21149.9|21148.73|21148.73|0
1649430250000|2022-04-08 15:04:10|21148.85|21148.85|21149.77|21149.77|21149.96|21149.96|21148.85|21148.85|0
1649430260000|2022-04-08 15:04:20|21149.93|21149.93|21150.55|21150.55|21150.55|21150.55|21149.82|21149.82|0
1649430270000|2022-04-08 15:04:30|21150.52|21150.52|21151.41|21151.41|21151.45|21151.45|21150.52|21150.52|0
1649430280000|2022-04-08 15:04:40|21151.53|21151.53|21151.18|21151.18|21151.53|21151.53|21150.98|21150.98|0
1649430290000|2022-04-08 15:04:50|21151.4|21151.4|21151.13|21151.13|21151.5|21151.5|21151.01|21151.01|0
1649430300000|2022-04-08 15:05:00|21151.07|21151.07|21151.68|21151.68|21151.89|21151.89|21151.07|21151.07|0
1649430310000|2022-04-08 15:05:10|21151.71|21151.71|21152.65|21152.65|21152.71|21152.71|21151.71|21151.71|0
1649430320000|2022-04-08 15:05:20|21152.71|21152.71|21152.87|21152.87|21153.18|21153.18|21152.65|21152.65|0
1649430330000|2022-04-08 15:05:30|21152.76|21152.76|21152.76|21152.76|21152.84|21152.84|21152.71|21152.71|0
1649430340000|2022-04-08 15:05:40|21152.7|21152.7|21153.17|21153.17|21153.37|21153.37|21152.6|21152.6|0
1649430350000|2022-04-08 15:05:50|21153.03|21153.03|21153.69|21153.69|21153.86|21153.86|21153.03|21153.03|0
1649430360000|2022-04-08 15:06:00|21153.83|21153.83|21153.4|21153.4|21154|21154|21153.4|21153.4|0
1649430370000|2022-04-08 15:06:10|21153.14|21153.14|21153.97|21153.97|21154.07|21154.07|21153.14|21153.14|0
1649430380000|2022-04-08 15:06:20|21153.88|21153.88|21153.82|21153.82|21154.31|21154.31|21153.7|21153.7|0
1649430390000|2022-04-08 15:06:30|21153.86|21153.86|21153.18|21153.18|21153.86|21153.86|21153.18|21153.18|0
1649430400000|2022-04-08 15:06:40|21153.13|21153.13|21153.09|21153.09|21153.29|21153.29|21153.02|21153.02|0
1649430410000|2022-04-08 15:06:50|21153.01|21153.01|21153.08|21153.08|21153.08|21153.08|21152.72|21152.72|0
1649430420000|2022-04-08 15:07:00|21152.97|21152.97|21152.88|21152.88|21153.23|21153.23|21152.77|21152.77|0
1649430430000|2022-04-08 15:07:10|21152.91|21152.91|21153.68|21153.68|21153.73|21153.73|21152.8|21152.8|0
1649430440000|2022-04-08 15:07:20|21153.55|21153.55|21153.51|21153.51|21153.64|21153.64|21153.46|21153.46|0
1649430450000|2022-04-08 15:07:30|21153.3|21153.3|21152.83|21152.83|21153.37|21153.37|21152.78|21152.78|0
1649430460000|2022-04-08 15:07:40|21152.8|21152.8|21153.13|21153.13|21153.13|21153.13|21152.73|21152.73|0
1649430470000|2022-04-08 15:07:50|21153.33|21153.33|21153.6|21153.6|21153.79|21153.79|21153.09|21153.09|0
1649430480000|2022-04-08 15:08:00|21153.64|21153.64|21153.61|21153.61|21154.03|21154.03|21153.61|21153.61|0
1649430490000|2022-04-08 15:08:10|21153.56|21153.56|21152.9|21152.9|21153.56|21153.56|21152.86|21152.86|0
1649430500000|2022-04-08 15:08:20|21152.87|21152.87|21152.12|21152.12|21152.87|21152.87|21152.12|21152.12|0
1649430510000|2022-04-08 15:08:30|21152.28|21152.28|21152.09|21152.09|21152.56|21152.56|21152.09|21152.09|0
1649430520000|2022-04-08 15:08:40|21152.06|21152.06|21151|21151|21152.06|21152.06|21150.99|21150.99|0
1649430530000|2022-04-08 15:08:50|21151.05|21151.05|21150.82|21150.82|21151.13|21151.13|21150.67|21150.67|0
1649430540000|2022-04-08 15:09:00|21150.96|21150.96|21151.27|21151.27|21151.47|21151.47|21150.96|21150.96|0
1649430550000|2022-04-08 15:09:10|21151.41|21151.41|21151.41|21151.41|21151.57|21151.57|21151.25|21151.25|0
1649430560000|2022-04-08 15:09:20|21151.48|21151.48|21151.09|21151.09|21151.54|21151.54|21151.05|21151.05|0
1649430570000|2022-04-08 15:09:30|21151|21151|21150.15|21150.15|21151|21151|21150.01|21150.01|0
1649430580000|2022-04-08 15:09:40|21150.2|21150.2|21150.88|21150.88|21150.91|21150.91|21150.2|21150.2|0
1649430590000|2022-04-08 15:09:50|21150.91|21150.91|21151.4|21151.4|21151.46|21151.46|21150.81|21150.81|0
1649430600000|2022-04-08 15:10:00|21151.52|21151.52|21151.47|21151.47|21151.93|21151.93|21151.38|21151.38|0
1649430610000|2022-04-08 15:10:10|21151.34|21151.34|21150.84|21150.84|21151.34|21151.34|21150.84|21150.84|0
1649430620000|2022-04-08 15:10:20|21150.78|21150.78|21150.67|21150.67|21150.78|21150.78|21150.38|21150.38|0
1649430630000|2022-04-08 15:10:30|21150.52|21150.52|21150.1|21150.1|21150.56|21150.56|21149.99|21149.99|0
1649430640000|2022-04-08 15:10:40|21150.08|21150.08|21149.48|21149.48|21150.1|21150.1|21149.48|21149.48|0
1649430650000|2022-04-08 15:10:50|21149.27|21149.27|21148.92|21148.92|21149.27|21149.27|21148.79|21148.79|0
1649430660000|2022-04-08 15:11:00|21149.04|21149.04|21149.06|21149.06|21149.21|21149.21|21148.93|21148.93|0
1649430670000|2022-04-08 15:11:10|21149.01|21149.01|21149.06|21149.06|21149.17|21149.17|21148.59|21148.59|0
1649430680000|2022-04-08 15:11:20|21149.11|21149.11|21149.41|21149.41|21149.54|21149.54|21148.89|21148.89|0
1649430690000|2022-04-08 15:11:30|21149.45|21149.45|21150.1|21150.1|21150.25|21150.25|21149.35|21149.35|0
1649430700000|2022-04-08 15:11:40|21150.12|21150.12|21149.78|21149.78|21150.24|21150.24|21149.78|21149.78|0
1649430710000|2022-04-08 15:11:50|21149.83|21149.83|21150.07|21150.07|21150.07|21150.07|21149.77|21149.77|0
1649430720000|2022-04-08 15:12:00|21150.16|21150.16|21150.31|21150.31|21150.4|21150.4|21149.79|21149.79|0
1649430730000|2022-04-08 15:12:10|21150.25|21150.25|21150.11|21150.11|21150.32|21150.32|21150.05|21150.05|0
1649430740000|2022-04-08 15:12:20|21150.17|21150.17|21150.14|21150.14|21150.3|21150.3|21149.98|21149.98|0
1649430750000|2022-04-08 15:12:30|21150.19|21150.19|21150.22|21150.22|21150.36|21150.36|21150.12|21150.12|0
1649430760000|2022-04-08 15:12:40|21150.16|21150.16|21150.54|21150.54|21150.67|21150.67|21150.1|21150.1|0
1649430770000|2022-04-08 15:12:50|21151.07|21151.07|21150.42|21150.42|21151.07|21151.07|21150.42|21150.42|0
1649430780000|2022-04-08 15:13:00|21150.22|21150.22|21149.55|21149.55|21150.42|21150.42|21149.55|21149.55|0
1649430790000|2022-04-08 15:13:10|21149.39|21149.39|21148.96|21148.96|21149.39|21149.39|21148.56|21148.56|0
1649430800000|2022-04-08 15:13:20|21149.02|21149.02|21149.27|21149.27|21149.27|21149.27|21148.87|21148.87|0
1649430810000|2022-04-08 15:13:30|21149.45|21149.45|21149.82|21149.82|21149.82|21149.82|21149.21|21149.21|0
1649430820000|2022-04-08 15:13:40|21149.65|21149.65|21150.05|21150.05|21150.05|21150.05|21149.47|21149.47|0
1649430830000|2022-04-08 15:13:50|21150.09|21150.09|21150.48|21150.48|21150.68|21150.68|21149.97|21149.97|0
1649430840000|2022-04-08 15:14:00|21150.44|21150.44|21150.46|21150.46|21150.55|21150.55|21149.83|21149.83|0
1649430850000|2022-04-08 15:14:10|21150.41|21150.41|21151.25|21151.25|21151.25|21151.25|21150.29|21150.29|0
1649430860000|2022-04-08 15:14:20|21151.3|21151.3|21151.55|21151.55|21151.65|21151.65|21151.3|21151.3|0
1649430870000|2022-04-08 15:14:30|21151.63|21151.63|21151.33|21151.33|21151.76|21151.76|21151.33|21151.33|0
1649430880000|2022-04-08 15:14:40|21151.28|21151.28|21152.18|21152.18|21152.28|21152.28|21151|21151|0
1649430890000|2022-04-08 15:14:50|21152.32|21152.32|21152.54|21152.54|21152.68|21152.68|21152.15|21152.15|0
1649430900000|2022-04-08 15:15:00|21152.48|21152.48|21153.33|21153.33|21153.33|21153.33|21152.48|21152.48|0
1649430910000|2022-04-08 15:15:10|21153.21|21153.21|21153.7|21153.7|21153.72|21153.72|21153.16|21153.16|0
1649430920000|2022-04-08 15:15:20|21153.57|21153.57|21153.93|21153.93|21153.96|21153.96|21153.48|21153.48|0
1649430930000|2022-04-08 15:15:30|21154|21154|21153.06|21153.06|21154|21154|21152.73|21152.73|0
1649430940000|2022-04-08 15:15:40|21153.24|21153.24|21152.92|21152.92|21153.24|21153.24|21152.92|21152.92|0
1649430950000|2022-04-08 15:15:50|21152.88|21152.88|21153.28|21153.28|21153.33|21153.33|21152.62|21152.62|0
1649430960000|2022-04-08 15:16:00|21153.33|21153.33|21153.13|21153.13|21153.33|21153.33|21153.12|21153.12|0
1649430970000|2022-04-08 15:16:10|21152.98|21152.98|21153.05|21153.05|21153.25|21153.25|21152.83|21152.83|0
1649430980000|2022-04-08 15:16:20|21153.01|21153.01|21153.4|21153.4|21153.4|21153.4|21153.01|21153.01|0
1649430990000|2022-04-08 15:16:30|21153.35|21153.35|21153.92|21153.92|21154.03|21154.03|21153.27|21153.27|0
1649431000000|2022-04-08 15:16:40|21154.05|21154.05|21153.89|21153.89|21154.16|21154.16|21153.85|21153.85|0
1649431010000|2022-04-08 15:16:50|21153.94|21153.94|21154.45|21154.45|21154.45|21154.45|21153.7|21153.7|0
1649431020000|2022-04-08 15:17:00|21154.41|21154.41|21153.66|21153.66|21154.5|21154.5|21153.66|21153.66|0
1649431030000|2022-04-08 15:17:10|21153.57|21153.57|21153.02|21153.02|21153.57|21153.57|21152.63|21152.63|0
1649431040000|2022-04-08 15:17:20|21152.91|21152.91|21152.66|21152.66|21153.23|21153.23|21152.66|21152.66|0
1649431050000|2022-04-08 15:17:30|21152.6|21152.6|21152.48|21152.48|21152.73|21152.73|21152.48|21152.48|0
1649431060000|2022-04-08 15:17:40|21152.45|21152.45|21152.79|21152.79|21152.79|21152.79|21152.3|21152.3|0
1649431070000|2022-04-08 15:17:50|21152.88|21152.88|21152.64|21152.64|21153.11|21153.11|21152.64|21152.64|0
1649431080000|2022-04-08 15:18:00|21152.7|21152.7|21153.71|21153.71|21153.71|21153.71|21152.7|21152.7|0
1649431090000|2022-04-08 15:18:10|21153.64|21153.64|21154.1|21154.1|21154.17|21154.17|21153.64|21153.64|0
1649431100000|2022-04-08 15:18:20|21154.13|21154.13|21154.43|21154.43|21154.53|21154.53|21154.13|21154.13|0
1649431110000|2022-04-08 15:18:30|21154.49|21154.49|21153.93|21153.93|21154.49|21154.49|21153.93|21153.93|0
1649431120000|2022-04-08 15:18:40|21154.01|21154.01|21153.88|21153.88|21154.01|21154.01|21153.52|21153.52|0
1649431130000|2022-04-08 15:18:50|21153.82|21153.82|21154.07|21154.07|21154.37|21154.37|21153.82|21153.82|0
1649431140000|2022-04-08 15:19:00|21154.04|21154.04|21153.91|21153.91|21154.04|21154.04|21153.65|21153.65|0
1649431150000|2022-04-08 15:19:10|21154.14|21154.14|21153.3|21153.3|21154.14|21154.14|21153.3|21153.3|0
1649431160000|2022-04-08 15:19:20|21153.27|21153.27|21153.22|21153.22|21153.27|21153.27|21152.94|21152.94|0
1649431170000|2022-04-08 15:19:30|21153.2|21153.2|21152.41|21152.41|21153.2|21153.2|21152.41|21152.41|0
1649431180000|2022-04-08 15:19:40|21152.34|21152.34|21152.07|21152.07|21152.34|21152.34|21152.04|21152.04|0
1649431190000|2022-04-08 15:19:50|21152.02|21152.02|21152.23|21152.23|21152.59|21152.59|21152.02|21152.02|0
1649431200000|2022-04-08 15:20:00|21152.37|21152.37|21151.55|21151.55|21152.44|21152.44|21151.46|21151.46|0
1649431210000|2022-04-08 15:20:10|21151.62|21151.62|21150.57|21150.57|21151.77|21151.77|21150.57|21150.57|0
1649431220000|2022-04-08 15:20:20|21150.49|21150.49|21150.2|21150.2|21150.78|21150.78|21150.2|21150.2|0
1649431230000|2022-04-08 15:20:30|21150.09|21150.09|21149.16|21149.16|21150.09|21150.09|21149.05|21149.05|0
1649431240000|2022-04-08 15:20:40|21149.08|21149.08|21149.12|21149.12|21149.12|21149.12|21148.95|21148.95|0
1649431250000|2022-04-08 15:20:50|21149.07|21149.07|21148.67|21148.67|21149.2|21149.2|21148.61|21148.61|0
1649431260000|2022-04-08 15:21:00|21149.05|21149.05|21148.43|21148.43|21149.05|21149.05|21148.43|21148.43|0
1649431270000|2022-04-08 15:21:10|21148.48|21148.48|21148.41|21148.41|21148.72|21148.72|21148.37|21148.37|0
1649431280000|2022-04-08 15:21:20|21148.3|21148.3|21148.07|21148.07|21148.37|21148.37|21148.03|21148.03|0
1649431290000|2022-04-08 15:21:30|21147.96|21147.96|21147.55|21147.55|21147.97|21147.97|21147.46|21147.46|0
1649431300000|2022-04-08 15:21:40|21147.57|21147.57|21147.49|21147.49|21147.74|21147.74|21147.37|21147.37|0
1649431310000|2022-04-08 15:21:50|21147.45|21147.45|21146.75|21146.75|21147.45|21147.45|21146.75|21146.75|0
1649431320000|2022-04-08 15:22:00|21146.68|21146.68|21146.48|21146.48|21146.94|21146.94|21146.48|21146.48|0
1649431330000|2022-04-08 15:22:10|21146.54|21146.54|21146.23|21146.23|21146.69|21146.69|21146.01|21146.01|0
1649431340000|2022-04-08 15:22:20|21146.3|21146.3|21145.85|21145.85|21146.4|21146.4|21145.85|21145.85|0
1649431350000|2022-04-08 15:22:30|21145.8|21145.8|21145.7|21145.7|21146.11|21146.11|21145.7|21145.7|0
1649431360000|2022-04-08 15:22:40|21145.64|21145.64|21145.1|21145.1|21145.64|21145.64|21144.7|21144.7|0
1649431370000|2022-04-08 15:22:50|21145.16|21145.16|21144.42|21144.42|21145.16|21145.16|21144.42|21144.42|0
1649431380000|2022-04-08 15:23:00|21144.31|21144.31|21143.19|21143.19|21144.31|21144.31|21143.19|21143.19|0
1649431390000|2022-04-08 15:23:10|21142.99|21142.99|21142.09|21142.09|21142.99|21142.99|21141.98|21141.98|0
1649431400000|2022-04-08 15:23:20|21142.13|21142.13|21141.94|21141.94|21142.5|21142.5|21141.94|21141.94|0
1649431410000|2022-04-08 15:23:30|21141.89|21141.89|21142.59|21142.59|21142.59|21142.59|21141.87|21141.87|0
1649431420000|2022-04-08 15:23:40|21142.53|21142.53|21142.36|21142.36|21142.61|21142.61|21142.27|21142.27|0
1649431430000|2022-04-08 15:23:50|21142.42|21142.42|21142.97|21142.97|21142.97|21142.97|21142.3|21142.3|0
1649431440000|2022-04-08 15:24:00|21142.98|21142.98|21143.72|21143.72|21143.9|21143.9|21142.85|21142.85|0
1649431450000|2022-04-08 15:24:10|21143.86|21143.86|21144.27|21144.27|21144.27|21144.27|21143.81|21143.81|0
1649431460000|2022-04-08 15:24:20|21144.21|21144.21|21144.72|21144.72|21145|21145|21144.21|21144.21|0
1649431470000|2022-04-08 15:24:30|21144.76|21144.76|21144.99|21144.99|21145.21|21145.21|21144.73|21144.73|0
1649431480000|2022-04-08 15:24:40|21144.82|21144.82|21144.85|21144.85|21144.96|21144.96|21144.56|21144.56|0
1649431490000|2022-04-08 15:24:50|21144.77|21144.77|21144.67|21144.67|21144.91|21144.91|21144.67|21144.67|0
1649431500000|2022-04-08 15:25:00|21144.77|21144.77|21144.41|21144.41|21144.84|21144.84|21144.33|21144.33|0
1649431510000|2022-04-08 15:25:10|21144.36|21144.36|21144.64|21144.64|21144.79|21144.79|21144.34|21144.34|0
1649431520000|2022-04-08 15:25:20|21144.71|21144.71|21144.7|21144.7|21144.96|21144.96|21144.52|21144.52|0
1649431530000|2022-04-08 15:25:30|21144.77|21144.77|21144.47|21144.47|21144.81|21144.81|21144.47|21144.47|0
1649431540000|2022-04-08 15:25:40|21144.51|21144.51|21145.69|21145.69|21145.69|21145.69|21144.49|21144.49|0
1649431550000|2022-04-08 15:25:50|21145.75|21145.75|21146.38|21146.38|21146.38|21146.38|21145.75|21145.75|0
1649431560000|2022-04-08 15:26:00|21146.59|21146.59|21146.7|21146.7|21146.88|21146.88|21146.43|21146.43|0
1649431570000|2022-04-08 15:26:10|21146.68|21146.68|21144.49|21144.49|21146.68|21146.68|21144.07|21144.07|0
1649431580000|2022-04-08 15:26:20|21144.79|21144.79|21145.28|21145.28|21145.31|21145.31|21144.79|21144.79|0
1649431590000|2022-04-08 15:26:30|21145.43|21145.43|21145.64|21145.64|21145.68|21145.68|21145.28|21145.28|0
1649431600000|2022-04-08 15:26:40|21145.56|21145.56|21145.7|21145.7|21145.79|21145.79|21145.29|21145.29|0
1649431610000|2022-04-08 15:26:50|21145.65|21145.65|21145.5|21145.5|21146|21146|21145.48|21145.48|0
1649431620000|2022-04-08 15:27:00|21145.42|21145.42|21144.27|21144.27|21145.5|21145.5|21144.27|21144.27|0
1649431630000|2022-04-08 15:27:10|21144.19|21144.19|21144.09|21144.09|21144.21|21144.21|21143.99|21143.99|0
1649431640000|2022-04-08 15:27:20|21144.03|21144.03|21143.3|21143.3|21144.21|21144.21|21143.07|21143.07|0
1649431650000|2022-04-08 15:27:30|21143.42|21143.42|21143.21|21143.21|21143.57|21143.57|21143.21|21143.21|0
1649431660000|2022-04-08 15:27:40|21143.32|21143.32|21142.07|21142.07|21143.76|21143.76|21142.07|21142.07|0
1649431670000|2022-04-08 15:27:50|21142.09|21142.09|21140.85|21140.85|21142.19|21142.19|21140.81|21140.81|0
1649431680000|2022-04-08 15:28:00|21140.9|21140.9|21140.16|21140.16|21141.24|21141.24|21140.02|21140.02|0
1649431690000|2022-04-08 15:28:10|21140.14|21140.14|21140.19|21140.19|21140.34|21140.34|21139.95|21139.95|0
1649431700000|2022-04-08 15:28:20|21140.14|21140.14|21139.64|21139.64|21140.14|21140.14|21139.29|21139.29|0
1649431710000|2022-04-08 15:28:30|21139.61|21139.61|21140.35|21140.35|21140.55|21140.55|21139.61|21139.61|0
1649431720000|2022-04-08 15:28:40|21140.33|21140.33|21138.11|21138.11|21140.33|21140.33|21138.03|21138.03|0
1649431730000|2022-04-08 15:28:50|21138.09|21138.09|21137.41|21137.41|21138.09|21138.09|21137.04|21137.04|0
1649431740000|2022-04-08 15:29:00|21137.47|21137.47|21135.2|21135.2|21137.47|21137.47|21134.75|21134.75|0
1649431750000|2022-04-08 15:29:10|21134.94|21134.94|21133.86|21133.86|21134.94|21134.94|21133.85|21133.85|0
1649431760000|2022-04-08 15:29:20|21133.94|21133.94|21132.13|21132.13|21133.94|21133.94|21132.13|21132.13|0
1649431770000|2022-04-08 15:29:30|21131.85|21131.85|21132.46|21132.46|21132.49|21132.49|21131.54|21131.54|0
1649431780000|2022-04-08 15:29:40|21132.16|21132.16|21131.62|21131.62|21132.84|21132.84|21131.6|21131.6|0
1649431790000|2022-04-08 15:29:50|21131.53|21131.53|21141.99|21141.99|21141.99|21141.99|21131.41|21131.41|0
